1580803200000|2020-02-04 08:00:00|901|808.6|822.1|821.2|901|822|818.7|808.6|247569
1580803500000|2020-02-04 08:05:00|821.9|821.1|818.8|818.3|822.1|821.7|816.5|816.1|297533
1580803800000|2020-02-04 08:10:00|819|818.4|820.9|820.5|822.2|821.7|819|818.4|209468
1580804100000|2020-02-04 08:15:00|821|820.6|822.1|821.5|825.1|824.9|819.3|819|296893
1580804400000|2020-02-04 08:20:00|822.2|821.6|822.8|822.4|824|823.9|822.2|821.5|126530
1580804700000|2020-02-04 08:25:00|822.7|822.5|822.7|822.3|824.6|824.4|822.1|822|272146
1580805000000|2020-02-04 08:30:00|822.8|822.4|820.5|820.1|822.8|822.4|820.4|820|188582
1580805300000|2020-02-04 08:35:00|820.4|820.2|819.2|819|821.4|821.3|818.6|818.5|263618
1580805600000|2020-02-04 08:40:00|819.3|819.1|819.7|819.6|821.1|820.9|817.9|817.7|245640
1580805900000|2020-02-04 08:45:00|819.8|819.7|819.5|819.4|820.1|819.9|818.3|818|173971
1580806200000|2020-02-04 08:50:00|819.6|819.5|820|819.8|822.4|822.3|819.5|819.3|182953
1580806500000|2020-02-04 08:55:00|819.9|819.9|820.5|820.2|821.1|821|818.8|818.5|283528
1580806800000|2020-02-04 09:00:00|820.4|820.3|820.8|820.7|821.8|821.6|819.1|819|163345
1580807100000|2020-02-04 09:05:00|820.9|820.8|820.8|820.5|821.3|821|819.3|819.2|148876
1580807400000|2020-02-04 09:10:00|820.7|820.4|820.5|820.4|821.4|821.2|820.2|820|111374
1580807700000|2020-02-04 09:15:00|820.6|820.5|819.2|818.8|820.9|820.8|818.9|818.7|228899
1580808000000|2020-02-04 09:20:00|819.3|818.9|819.2|819|819.8|819.7|819|818.8|94680
1580808300000|2020-02-04 09:25:00|819.1|819.1|819.4|819.2|819.8|819.6|818.4|818.3|64417
1580808600000|2020-02-04 09:30:00|819.5|819.3|819.6|819.5|821|820.9|819.5|819.3|197767
1580808900000|2020-02-04 09:35:00|819.7|819.6|821.7|821.4|822.3|822.2|819.7|819.6|209500
1580809200000|2020-02-04 09:40:00|821.8|821.5|820.7|820.5|822.2|822|820.3|820.2|239641
1580809500000|2020-02-04 09:45:00|820.8|820.6|821.6|821.4|821.9|821.7|820.7|820.6|71602
1580809800000|2020-02-04 09:50:00|821.7|821.5|821.8|821.6|822|821.9|820.5|820.3|193086
1580810100000|2020-02-04 09:55:00|821.9|821.7|822.2|822|822.3|822.2|821.2|821.1|92209
1580810400000|2020-02-04 10:00:00|822.3|822.1|821.5|821.3|822.9|822.8|820.7|820.5|245781
1580810700000|2020-02-04 10:05:00|821.6|821.4|820.2|820|821.6|821.4|819.6|819.3|67950
1580811000000|2020-02-04 10:10:00|820.3|820.1|820.4|820.1|820.9|820.8|820.1|820|74280
1580811300000|2020-02-04 10:15:00|820.3|820.2|819.1|818.8|820.7|820.6|818.9|818.7|66848
1580811600000|2020-02-04 10:20:00|819|818.7|818.3|818.2|819.7|819.6|818.3|818.1|72723
1580811900000|2020-02-04 10:25:00|818.4|818.1|818.8|818.5|819.3|819.1|818.2|818|65615
1580812200000|2020-02-04 10:30:00|818.7|818.6|818.8|818.6|820.1|819.9|818.7|818.5|88197
1580812500000|2020-02-04 10:35:00|818.9|818.7|818.6|818.4|819.1|819|818.5|818.3|31288
1580812800000|2020-02-04 10:40:00|818.7|818.5|819.2|819|819.2|819.1|818.6|818.4|65513
1580813100000|2020-02-04 10:45:00|819.1|819.1|818.2|818.1|819.1|819.1|818.1|818|55649
1580813400000|2020-02-04 10:50:00|818.3|818.2|817.9|817.8|818.6|818.4|817.9|817.8|63261
1580813700000|2020-02-04 10:55:00|817.8|817.7|817.3|817.2|818.2|818.1|817.3|817.1|121587
1580814000000|2020-02-04 11:00:00|817.2|817.1|816.7|816.5|817.6|817.5|816.5|816.4|200051
1580814300000|2020-02-04 11:05:00|816.8|816.6|816.9|816.7|817.3|817.2|816.6|816.4|149424
1580814600000|2020-02-04 11:10:00|817|816.8|817.1|816.9|817.3|817.1|816.4|816.1|96263
1580814900000|2020-02-04 11:15:00|817|817|817.3|817.1|818.5|818.2|816.8|816.6|78970
1580815200000|2020-02-04 11:20:00|817.4|817.2|816.1|815.9|817.4|817.2|815.9|815.6|116536
1580815500000|2020-02-04 11:25:00|816|815.8|816.8|816.7|817.3|817.1|814.8|814.5|211160
1580815800000|2020-02-04 11:30:00|816.7|816.6|818.4|818.2|818.5|818.4|816.7|816.5|51862
1580816100000|2020-02-04 11:35:00|818.3|818.1|817.3|817|818.4|818.2|816.9|816.7|124952
1580816400000|2020-02-04 11:40:00|817.2|816.9|816.5|816.3|817.5|817.4|816.5|816.3|115133
1580816700000|2020-02-04 11:45:00|816.4|816.4|816.9|816.8|817.1|817|816.3|816.1|69553
1580817000000|2020-02-04 11:50:00|817|816.7|814.9|814.7|817|816.7|814.5|814.3|150526
1580817300000|2020-02-04 11:55:00|815|814.6|814.8|814.6|815.3|815.1|814.3|814.2|106192
1580817600000|2020-02-04 12:00:00|814.9|814.5|814.1|813.8|840|815.7|813.9|813.8|88892
1580817900000|2020-02-04 12:05:00|814|813.9|815.7|815.5|815.7|815.6|813.7|813.6|101987
1580818200000|2020-02-04 12:10:00|815.6|815.4|814|813.8|815.6|815.4|813.9|813.7|162471
1580818500000|2020-02-04 12:15:00|814.1|813.9|814.5|814.4|816|815.9|814|813.8|85694
1580818800000|2020-02-04 12:20:00|814.6|814.5|814.1|813.9|814.7|814.5|813.7|813.5|95342
1580819100000|2020-02-04 12:25:00|814|813.8|814.6|814.4|815.7|815.5|813.7|813.5|157875
1580819400000|2020-02-04 12:30:00|814.7|814.5|814|813.8|815|814.9|812.8|812.7|175941
1580819700000|2020-02-04 12:35:00|814.1|813.9|816.7|816.5|816.9|816.7|814|813.7|109946
1580820000000|2020-02-04 12:40:00|816.8|816.6|817.7|817.5|818.4|818.3|816.6|816.4|159058
1580820300000|2020-02-04 12:45:00|817.6|817.4|818.5|818.4|819|818.8|817.4|817.2|85975
1580820600000|2020-02-04 12:50:00|818.6|818.5|815.9|815.7|819.3|819.1|815.8|815.7|250193
1580820900000|2020-02-04 12:55:00|815.8|815.8|816.5|816.1|816.8|816.5|815.5|815.2|151162
1580821200000|2020-02-04 13:00:00|816.4|816.2|817.6|817.4|818.1|817.8|815.8|815.6|138150
1580821500000|2020-02-04 13:05:00|817.5|817.5|817.5|817.4|817.8|817.7|816.8|816.5|107592
1580821800000|2020-02-04 13:10:00|817.6|817.5|818.2|818|819.2|819|817.3|817.1|124892
1580822100000|2020-02-04 13:15:00|818.1|818.1|817.8|817.5|818.8|818.7|817.3|817.1|80677
1580822400000|2020-02-04 13:20:00|817.7|817.4|819|818.8|819|818.9|817.5|817.4|58434
1580822700000|2020-02-04 13:25:00|819.1|818.9|820.5|820.2|821.3|821.1|819|818.8|74131
1580823000000|2020-02-04 13:30:00|820.6|820.3|820|819.9|820.6|820.5|819.7|819.4|72797
1580823300000|2020-02-04 13:35:00|819.9|819.8|818.6|818.3|820|819.9|818.1|818|113017
1580823600000|2020-02-04 13:40:00|818.5|818.2|818.6|818.4|818.7|818.5|817.7|817.6|114089
1580823900000|2020-02-04 13:45:00|818.5|818.2|819.8|819.7|819.8|819.7|817.9|817.7|111736
1580824200000|2020-02-04 13:50:00|819.9|819.8|819.6|819.4|820.8|820.5|819.2|819.1|162856
1580824500000|2020-02-04 13:55:00|819.5|819.3|818.4|818.3|819.7|819.6|817.7|817.5|186072
1580824800000|2020-02-04 14:00:00|818.5|818.4|819.6|819.5|820.2|819.9|818.4|818.3|189444
1580825100000|2020-02-04 14:05:00|819.7|819.6|821.1|820.9|821.6|821.5|819.4|819.3|99001
1580825400000|2020-02-04 14:10:00|821.2|821|819.9|819.6|821.2|821|819.6|819.3|138491
1580825700000|2020-02-04 14:15:00|819.8|819.5|816.8|816.5|819.8|819.5|816.5|816.3|299572
1580826000000|2020-02-04 14:20:00|816.9|816.6|817.6|817.5|817.6|817.5|816.7|816.6|148314
1580826300000|2020-02-04 14:25:00|817.5|817.4|817|816.8|817.8|817.7|816.4|816.3|62858
1580826600000|2020-02-04 14:30:00|817.1|816.9|816.3|816|819|818.7|816|815.9|334031
1580826900000|2020-02-04 14:35:00|816.2|816.1|815.4|815.3|817.2|816.9|815.4|815.2|342182
1580827200000|2020-02-04 14:40:00|815.5|815.2|816.7|816.6|818.5|818.2|815.5|815.2|223822
1580827500000|2020-02-04 14:45:00|816.8|816.7|817.7|817.4|818.5|818.2|816.8|816.6|157977
1580827800000|2020-02-04 14:50:00|817.8|817.5|817.2|816.9|818.3|818.1|816.9|816.7|201032
1580828100000|2020-02-04 14:55:00|817|816.7|817.9|817.6|817.9|817.7|816.3|816|80689
1580828400000|2020-02-04 15:00:00|818|817.7|817.1|816.9|818.3|818|816.6|816.4|152957
1580828700000|2020-02-04 15:05:00|816.9|817|816.8|816.6|817.3|817|816.4|816.2|109212
1580829000000|2020-02-04 15:10:00|816.9|816.5|816.5|816.3|817.8|817.6|816|815.8|200423
1580829300000|2020-02-04 15:15:00|816.6|816.2|816.4|816.2|817|816.9|816.3|816.1|161554
1580829600000|2020-02-04 15:20:00|816.5|816.3|816.7|816.4|817.2|817.1|816.2|816|154019
1580829900000|2020-02-04 15:25:00|816.8|816.5|817.7|817.5|817.9|817.8|816.7|816.5|202935
1580830200000|2020-02-04 15:30:00|817.6|817.6|817.1|816.9|817.9|817.7|817|816.9|118995
1580830500000|2020-02-04 15:35:00|817.2|817|817.4|817.2|817.5|817.4|817|816.9|112900
1580830800000|2020-02-04 15:40:00|817.5|817.3|816.7|816.5|817.7|817.5|816.6|816.4|84290
1580831100000|2020-02-04 15:45:00|816.6|816.4|816|815.8|816.8|816.7|816|815.8|116654
1580831400000|2020-02-04 15:50:00|816.1|815.9|815.8|815.5|816.1|815.9|815.2|815|178325
1580831700000|2020-02-04 15:55:00|815.7|815.6|815|814.8|816|815.8|814.3|814.1|151710
1580832000000|2020-02-04 16:00:00|815.1|814.9|814.4|814.2|815.3|815.2|814.1|814|132756
1580832300000|2020-02-04 16:05:00|814.3|814.3|813.8|813.6|814.8|814.6|813.1|812.9|319524
1580832600000|2020-02-04 16:10:00|813.7|813.5|813.5|813.4|814.6|814.5|813.5|813.3|247021
1580832900000|2020-02-04 16:15:00|813.6|813.5|814|813.8|814.3|814.2|813.3|813.2|204797
1580833200000|2020-02-04 16:20:00|813.9|813.7|814.3|814|814.4|814.3|813.6|813.5|114555
1580833500000|2020-02-04 16:25:00|814.1|813.7|815|814.6|815.5|815.3|813.9|813.7|304446
1580889600000|2020-02-05 08:00:00|901|813.3|812.9|812.3|901|813.8|809.7|809|345428
1580889900000|2020-02-05 08:05:00|813|812.4|815.6|815.3|817.4|817.2|813|812.4|246017
1580890200000|2020-02-05 08:10:00|815.8|815.4|812.3|811.9|815.8|815.4|811.5|810.9|227703
1580890500000|2020-02-05 08:15:00|812.4|812|812.2|812|813.4|813|810.6|810.3|130887
1580890800000|2020-02-05 08:20:00|812.1|811.9|812.3|812.2|812.4|812.2|810.3|810.1|229159
1580891100000|2020-02-05 08:25:00|812.2|812|814.9|814.5|815.4|815.1|811.5|811.2|224754
1580891400000|2020-02-05 08:30:00|815|814.6|817|816.7|817|816.9|814.5|814.1|125025
1580891700000|2020-02-05 08:35:00|816.9|816.6|821.4|820.8|821.9|821.5|816.3|816.1|410999
1580892000000|2020-02-05 08:40:00|821.5|820.9|819.8|819.5|822.9|822.7|819.6|819.4|252515
1580892300000|2020-02-05 08:45:00|819.9|819.6|821.3|820.9|824.2|823.9|819.8|819.6|299110
1580892600000|2020-02-05 08:50:00|821.2|821|818.6|818.3|822.5|822.2|818.4|818|178609
1580892900000|2020-02-05 08:55:00|818.5|818.2|820|819.8|820.7|820.4|818.5|818.1|234265
1580893200000|2020-02-05 09:00:00|819.9|819.7|820.1|819.7|821.3|821.1|819|818.7|166836
1580893500000|2020-02-05 09:05:00|820|819.6|820.3|820|822|821.7|819.6|819.4|142195
1580893800000|2020-02-05 09:10:00|820.4|820.1|820|819.8|820.7|820.5|819.4|819.3|79882
1580894100000|2020-02-05 09:15:00|820.1|819.9|821.9|821.7|822.6|822.3|820|819.7|273752
1580894400000|2020-02-05 09:20:00|821.8|821.6|821.7|821.4|822.8|822.5|821.2|821.1|227171
1580894700000|2020-02-05 09:25:00|821.6|821.3|823.9|823.7|824.2|824.1|821.4|821.2|278567
1580895000000|2020-02-05 09:30:00|824|823.6|825|824.8|825.9|825.6|824|823.6|142043
1580895300000|2020-02-05 09:35:00|824.9|824.7|825.4|825.1|825.8|825.5|823.6|823.5|145247
1580895600000|2020-02-05 09:40:00|825.6|825.3|826.1|825.8|826.6|826.2|824.7|824.6|156555
1580895900000|2020-02-05 09:45:00|826|825.7|827.2|827.1|828.2|827.9|825.7|825.5|255283
1580896200000|2020-02-05 09:50:00|827.3|827.2|827.5|827.4|829.6|829.2|826.8|826.6|201070
1580896500000|2020-02-05 09:55:00|827.4|827.3|826.7|826.5|827.7|827.6|826.3|826.1|188277
1580896800000|2020-02-05 10:00:00|826.6|826.4|824.8|824.5|826.7|826.4|824|823.9|176586
1580897100000|2020-02-05 10:05:00|824.7|824.6|825.4|825.2|825.7|825.3|824.1|823.9|163118
1580897400000|2020-02-05 10:10:00|825.5|825.3|824.5|824.2|826.1|825.9|824.2|824|105236
1580897700000|2020-02-05 10:15:00|824.4|824.1|824.9|824.7|824.9|824.8|823|822.9|106553
1580898000000|2020-02-05 10:20:00|825|824.8|822.5|822.3|825.4|825|822.4|822.3|120624
1580898300000|2020-02-05 10:25:00|822.4|822.2|822.9|822.7|824.1|823.9|822.3|822.1|132710
1580898600000|2020-02-05 10:30:00|823|822.8|823.1|822.9|823.9|823.6|822.5|822.4|99439
1580898900000|2020-02-05 10:35:00|823|823|823.2|823|823.8|823.5|822.9|822.6|55921
1580899200000|2020-02-05 10:40:00|823.3|823.1|823.2|823.1|824|823.8|822.3|822.2|123550
1580899500000|2020-02-05 10:45:00|823.1|823|824|823.9|824.5|824.3|823|822.9|83284
1580899800000|2020-02-05 10:50:00|824.1|823.8|824.9|824.6|825|824.8|823.7|823.5|95206
1580900100000|2020-02-05 10:55:00|824.8|824.7|825.4|825.2|826|825.7|824.8|824.6|91049
1580900400000|2020-02-05 11:00:00|825.3|825.1|825.3|825.1|825.7|825.6|824.9|824.8|64569
1580900700000|2020-02-05 11:05:00|825.4|825.2|825.1|825|825.9|825.7|824.7|824.6|75061
1580901000000|2020-02-05 11:10:00|825|824.9|824.2|823.9|825.2|824.9|823.1|823|116436
1580901300000|2020-02-05 11:15:00|824.1|824|824.8|824.5|825.7|825.4|824.1|824|139802
1580901600000|2020-02-05 11:20:00|824.7|824.6|825.9|825.7|826|825.7|824.5|824.4|134785
1580901900000|2020-02-05 11:25:00|826|825.8|825.5|825.3|826.7|826.5|825.5|825.3|108957
1580902200000|2020-02-05 11:30:00|825.4|825.2|826.4|826.2|826.4|826.3|825.3|825.2|24269
1580902500000|2020-02-05 11:35:00|826.3|826.1|821.5|821.3|826.4|826.3|820.8|820.5|281902
1580902800000|2020-02-05 11:40:00|821.6|821.4|823.9|823.3|823.9|823.3|821.2|821|84199
1580903100000|2020-02-05 11:45:00|823.8|823.4|825|824.8|825.4|825.1|823.4|823.3|79076
1580903400000|2020-02-05 11:50:00|825.1|824.9|824.9|824.7|825.5|825.3|824.4|824.2|46600
1580903700000|2020-02-05 11:55:00|824.8|824.6|824.1|823.9|824.9|824.7|823.8|823.7|76002
1580904000000|2020-02-05 12:00:00|824|823.7|823.2|823.1|824.5|824.4|823.1|819.9|88985
1580904300000|2020-02-05 12:05:00|823.3|823.2|823.2|822.9|824.1|823.9|822.7|822.5|81652
1580904600000|2020-02-05 12:10:00|823.3|823|825.2|825|825.9|825.6|823.3|822.9|47670
1580904900000|2020-02-05 12:15:00|825.3|825.1|826.8|826.5|827.7|827.5|825.3|825|72700
1580905200000|2020-02-05 12:20:00|826.9|826.6|827.8|827.6|828.3|828|826.8|826.6|63732
1580905500000|2020-02-05 12:25:00|827.9|827.7|828.6|828.4|828.6|828.5|827.6|827.4|62023
1580905800000|2020-02-05 12:30:00|828.5|828.3|828.4|828.1|828.5|828.4|827|826.9|87505
1580906100000|2020-02-05 12:35:00|828.3|828.2|829.2|829|829.6|829.3|828.2|828|66609
1580906400000|2020-02-05 12:40:00|829.3|829.1|827.8|827.7|829.3|829.1|827.8|827.7|46280
1580906700000|2020-02-05 12:45:00|827.7|827.6|828.3|828.2|828.5|828.2|827.5|827.4|75695
1580907000000|2020-02-05 12:50:00|828.2|828.1|827|826.8|828.2|828.1|826.3|826.1|139640
1580907300000|2020-02-05 12:55:00|827.1|826.9|827.1|826.7|827.8|827.7|826.6|826.5|71818
1580907600000|2020-02-05 13:00:00|827|826.8|826.9|826.7|827.1|827|826.3|826.1|97770
1580907900000|2020-02-05 13:05:00|826.8|826.6|827.5|827.2|827.6|827.4|826.5|826.4|55594
1580908200000|2020-02-05 13:10:00|827.4|827.3|827.2|826.9|827.5|827.3|826.7|826.6|155566
1580908500000|2020-02-05 13:15:00|827.3|827|827|826.8|829|828.8|826.6|826.4|222322
1580908800000|2020-02-05 13:20:00|827.1|826.9|826.7|826.5|827.8|827.6|826.6|826.5|107078
1580909100000|2020-02-05 13:25:00|826.8|826.6|826.1|825.9|826.8|826.7|825.8|825.7|50501
1580909400000|2020-02-05 13:30:00|826.2|825.8|826.5|826.4|827.2|827|825.8|825.6|79984
1580909700000|2020-02-05 13:35:00|826.6|826.5|826.8|826.6|827.1|826.9|826.1|826|46869
1580910000000|2020-02-05 13:40:00|826.9|826.7|826.9|826.7|828.4|828.2|826.9|826.7|131602
1580910300000|2020-02-05 13:45:00|827|826.8|826.1|826|827.2|827|825.7|825.5|170275
1580910600000|2020-02-05 13:50:00|826.2|826.1|827.1|826.9|827.1|826.9|825.2|825|139755
1580910900000|2020-02-05 13:55:00|827|826.8|827.9|827.7|828.2|828.1|826.6|826.4|114512
1580911200000|2020-02-05 14:00:00|827.8|827.6|828|827.8|828.2|828|827.1|827|213796
1580911500000|2020-02-05 14:05:00|828.1|827.9|828.5|828.2|828.9|828.8|827.9|827.8|127307
1580911800000|2020-02-05 14:10:00|828.4|828.3|828.9|828.7|829.4|829.2|827.9|827.8|196395
1580912100000|2020-02-05 14:15:00|828.8|828.8|829.4|829.2|829.5|829.4|828.6|828.4|161641
1580912400000|2020-02-05 14:20:00|829.3|829.1|830.2|830|830.3|830.1|829.2|829|168218
1580912700000|2020-02-05 14:25:00|830.3|830.1|828.8|828.7|830.4|830.2|828.8|828.7|167453
1580913000000|2020-02-05 14:30:00|828.7|828.6|827.2|827|829.4|829.3|827.1|827|393239
1580913300000|2020-02-05 14:35:00|827.3|827.1|825.9|825.7|827.5|827.4|825.9|825.7|230569
1580913600000|2020-02-05 14:40:00|825.8|825.6|823.9|823.6|825.9|825.6|823.8|823.6|150272
1580913900000|2020-02-05 14:45:00|823.8|823.7|823.3|823.1|824.4|824.2|823|822.8|503031
1580914200000|2020-02-05 14:50:00|823.4|823.2|823.4|823.2|825|824.9|823.3|823.1|384868
1580914500000|2020-02-05 14:55:00|823.3|823.3|822.5|822.1|824|823.8|822.3|822|295656
1580914800000|2020-02-05 15:00:00|822.3|822|822.7|822.5|823.4|823.2|822|821.9|360296
1580915100000|2020-02-05 15:05:00|822.8|822.6|821.6|821.5|823.3|823.2|821.4|821.3|210728
1580915400000|2020-02-05 15:10:00|821.7|821.6|821.8|821.7|822.8|822.6|821.2|820.9|179452
1580915700000|2020-02-05 15:15:00|821.9|821.8|820.4|820.3|822|821.8|819.8|819.6|206915
1580916000000|2020-02-05 15:20:00|820.5|820.4|822.1|821.8|822.3|822.2|820.3|820.1|96410
1580916300000|2020-02-05 15:25:00|822|821.7|821.1|820.8|822.5|822.2|819.1|819|189060
1580916600000|2020-02-05 15:30:00|821|820.7|821.6|821.5|822.3|822|819.9|819.8|122438
1580916900000|2020-02-05 15:35:00|821.5|821.4|821.7|821.2|822.4|822.3|820.7|820.4|230233
1580917200000|2020-02-05 15:40:00|821.8|821.3|821.7|821.4|822|821.7|819.6|819.5|355084
1580917500000|2020-02-05 15:45:00|821.6|821.3|821.9|821.6|822.1|822|821|820.7|205723
1580917800000|2020-02-05 15:50:00|821.8|821.5|821.8|821.6|822.8|822.6|821.6|821.4|270087
1580918100000|2020-02-05 15:55:00|821.7|821.5|822.9|822.8|823|822.9|821.4|821.1|114912
1580918400000|2020-02-05 16:00:00|823|822.7|823.1|822.8|824|823.9|822.3|822.1|286156
1580918700000|2020-02-05 16:05:00|823.2|822.9|824.1|824|824.4|824.3|822.8|822.7|217296
1580919000000|2020-02-05 16:10:00|824.2|824.1|825.7|825.5|825.8|825.7|823.9|823.7|258051
1580919300000|2020-02-05 16:15:00|825.8|825.6|825.5|825.3|826.2|825.9|825.1|825|161739
1580919600000|2020-02-05 16:20:00|825.4|825.2|825.5|825.3|825.8|825.6|825.1|824.9|229783
1580919900000|2020-02-05 16:25:00|825.6|825.4|826|825.5|826.4|826.2|825|824.8|419165
1580976000000|2020-02-06 08:00:00|901|834.9|842.3|841.9|901|842.2|835|834.9|603254
1580976300000|2020-02-06 08:05:00|842|842|846|845.6|846.6|846.1|841|840.7|499720
1580976600000|2020-02-06 08:10:00|845.9|845.5|850|849.7|851.6|851.2|844.3|843.8|724312
1580976900000|2020-02-06 08:15:00|850.1|849.8|848|847.5|851.8|851.2|847.4|847.1|290763
1580977200000|2020-02-06 08:20:00|847.9|847.4|851.4|851.1|851.5|851.1|846.5|846.3|311579
1580977500000|2020-02-06 08:25:00|851.3|851|848.5|848.1|852|851.8|847.7|847.2|311874
1580977800000|2020-02-06 08:30:00|848.4|848|852.4|852.1|852.7|852.3|847.4|847.3|329448
1580978100000|2020-02-06 08:35:00|852.3|852|853.7|853.4|854.1|853.9|850.3|850|321352
1580978400000|2020-02-06 08:40:00|853.6|853.3|856.8|856.4|856.9|856.4|852.2|851.8|175529
1580978700000|2020-02-06 08:45:00|856.7|856.3|858.3|858|859.2|858.9|854.6|854.3|660127
1580979000000|2020-02-06 08:50:00|858.2|858.1|861|859.9|861|860.2|857.7|857.4|307268
1580979300000|2020-02-06 08:55:00|860.2|859.6|861.3|861.1|861.6|861.3|857.5|857.1|654365
1580979600000|2020-02-06 09:00:00|861.2|861|860|859.9|861.3|861|858.7|858.6|530329
1580979900000|2020-02-06 09:05:00|859.9|859.7|862.1|862|863|862.8|859.5|859.3|467856
1580980200000|2020-02-06 09:10:00|862.2|862.1|860.8|860.5|863.4|863.2|859.5|857.5|493019
1580980500000|2020-02-06 09:15:00|860.9|860.6|862.2|862.1|862.8|862.4|860.6|860.4|275428
1580980800000|2020-02-06 09:20:00|862.3|862.2|860.4|860.2|863.3|863|860.2|860.1|384145
1580981100000|2020-02-06 09:25:00|860.3|860.1|860|859.7|861.1|861|859.1|858.7|320266
1580981400000|2020-02-06 09:30:00|859.9|859.8|862.5|862.2|862.5|862.2|859.6|859.5|402320
1580981700000|2020-02-06 09:35:00|862.7|862.3|864.1|863.9|865.6|865.3|862|861.9|582497
1580982000000|2020-02-06 09:40:00|864.2|864|864.4|864.1|865|864.8|863.6|863.5|307703
1580982300000|2020-02-06 09:45:00|864.3|864.2|864.5|864.2|864.7|864.5|863.4|863.1|361714
1580982600000|2020-02-06 09:50:00|864.6|864.3|864.1|863.8|865.7|865.5|863.6|863.5|357290
1580982900000|2020-02-06 09:55:00|864|863.9|865.2|864.8|865.2|865|863.6|863.5|361144
1580983200000|2020-02-06 10:00:00|865.1|864.9|864.3|864.1|865.6|865.5|864.2|864|291085
1580983500000|2020-02-06 10:05:00|864.2|864.2|865.1|865|865.5|865.4|864|863.7|288898
1580983800000|2020-02-06 10:10:00|865|864.9|865.9|865.8|866.4|866.2|864.1|863.9|404672
1580984100000|2020-02-06 10:15:00|866|865.9|869|868.8|869|868.8|865.6|865.5|371623
1580984400000|2020-02-06 10:20:00|869.1|868.9|874.1|873.8|874.3|874|868.7|868.6|917443
1580984700000|2020-02-06 10:25:00|874.3|873.9|872.9|872.7|879|878.8|872.5|872.3|631839
1580985000000|2020-02-06 10:30:00|872.8|872.8|876.6|876.4|877.5|877|872.8|872.7|413955
1580985300000|2020-02-06 10:35:00|876.7|876.5|874.5|874|876.7|876.5|873.5|873.2|373053
1580985600000|2020-02-06 10:40:00|874.4|874.1|876.6|876.4|876.7|876.4|873.3|873.2|225904
1580985900000|2020-02-06 10:45:00|876.5|876.5|878.2|878.1|878.7|878.5|876.5|876.5|411334
1580986200000|2020-02-06 10:50:00|878.1|878|878.6|878.3|879.4|879.1|877.7|877.6|241145
1580986500000|2020-02-06 10:55:00|878.5|878.2|881.1|880.9|881.2|881|878.4|878.2|1165034
1580986800000|2020-02-06 11:00:00|881.2|881|886.7|886.5|886.9|886.6|881|880.9|991239
1580987100000|2020-02-06 11:05:00|886.6|886.4|893.2|892.8|893.4|893|885.5|885.1|1451499
1580987400000|2020-02-06 11:10:00|893|892.9|901.4|900.8|903|902.5|893|892.9|2016261
1580987700000|2020-02-06 11:15:00|901.3|900.6|901.8|901.2|904|903.7|900.6|900.1|825837
1580988000000|2020-02-06 11:20:00|901.9|901.5|899.8|899.5|902.6|902.1|897.8|897.6|622161
1580988300000|2020-02-06 11:25:00|899.7|899.6|900.4|900|902.4|902|898.1|898|684969
1580988600000|2020-02-06 11:30:00|900.5|900.1|901|900.8|903|902.8|899|898.8|488889
1580988900000|2020-02-06 11:35:00|900.9|900.7|900|899.7|901.6|901.4|899.4|899.1|460486
1580989200000|2020-02-06 11:40:00|899.9|899.5|906.7|906.3|907.4|907|899.6|899.3|702704
1580989500000|2020-02-06 11:45:00|906.9|906.5|900.1|899.7|907.5|907|899.6|899.4|701279
1580989800000|2020-02-06 11:50:00|900|899.6|901.2|900.5|902.3|902|899.4|899.2|441322
1580990100000|2020-02-06 11:55:00|901.1|900.6|901.8|901.4|903|902.6|900.8|900.5|319133
1580990400000|2020-02-06 12:00:00|901.7|900.7|901.2|900.9|902.5|902.1|900.4|893.2|217422
1580990700000|2020-02-06 12:05:00|901.1|901|902.8|902.4|903.6|903.1|900.6|900.2|268793
1580991000000|2020-02-06 12:10:00|902.9|902.5|902.7|902.2|903|902.7|901.3|901|181883
1580991300000|2020-02-06 12:15:00|902.5|902.1|902.1|902|903.9|903.4|901.6|901.4|234248
1580991600000|2020-02-06 12:20:00|902.2|902.1|900.9|900.3|902.5|902.1|899.5|899|429482
1580991900000|2020-02-06 12:25:00|900.8|900.4|901.5|901.3|903.7|903.2|900.7|900.3|248932
1580992200000|2020-02-06 12:30:00|901.6|901.4|900.1|899.5|903.6|903.1|899.2|898.8|487761
1580992500000|2020-02-06 12:35:00|899.9|899.4|899.6|899.3|901.5|901.2|899.1|899|283252
1580992800000|2020-02-06 12:40:00|899.7|899.2|900.9|900.7|901|900.7|899.4|899|241348
1580993100000|2020-02-06 12:45:00|901|900.9|901.7|901.2|903|902.9|900.4|900.3|666567
1580993400000|2020-02-06 12:50:00|901.6|901.3|901.8|901.5|902.7|902.4|901.2|901|222414
1580993700000|2020-02-06 12:55:00|901.9|901.4|903.5|903.3|904.4|904.1|901.6|901.4|257585
1580994000000|2020-02-06 13:00:00|903.6|903.4|902.5|902.3|904.1|903.8|900.6|900.5|204931
1580994300000|2020-02-06 13:05:00|902.6|902.4|902.3|901.9|904|903.9|900.3|900.2|433062
1580994600000|2020-02-06 13:10:00|902.2|901.8|902|901.5|903.4|903.1|901.4|901.2|204245
1580994900000|2020-02-06 13:15:00|901.9|901.6|904|903.8|904.8|904.4|901.9|901.6|292982
1580995200000|2020-02-06 13:20:00|903.9|903.7|902.7|902.3|903.9|903.7|902|901.8|189587
1580995500000|2020-02-06 13:25:00|902.8|902.4|899.6|899.4|902.9|902.4|899.6|899.4|342213
1580995800000|2020-02-06 13:30:00|899.5|899.3|901.4|901.1|901.5|901.3|899.3|899|236641
1580996100000|2020-02-06 13:35:00|901.5|901.2|901.5|901.4|902|901.7|899.6|899.4|314661
1580996400000|2020-02-06 13:40:00|901.6|901.3|900.2|899.9|903.7|903.5|899.8|899.5|444791
1580996700000|2020-02-06 13:45:00|900.1|900|903.3|903.1|903.7|903.4|899.4|899|756012
1580997000000|2020-02-06 13:50:00|903.4|903.2|906.5|906.2|907.6|907.2|902.8|902.5|366528
1580997300000|2020-02-06 13:55:00|906.4|906.3|906.8|906.2|906.9|906.5|903.9|903.7|303181
1580997600000|2020-02-06 14:00:00|906.7|906.4|909.8|909.5|910|909.6|906.7|906.4|536199
1580997900000|2020-02-06 14:05:00|909.7|909.6|916.2|915.7|917.4|917.3|909.6|909.6|856250
1580998200000|2020-02-06 14:10:00|916.3|915.6|914.3|913.7|920.6|920.4|913.6|913.2|669779
1580998500000|2020-02-06 14:15:00|914|913.8|918|917.6|918|917.6|911.9|911.7|608916
1580998800000|2020-02-06 14:20:00|917.9|917.5|921.1|920.5|922.6|922.1|917.7|917.5|1243450
1580999100000|2020-02-06 14:25:00|921|920.4|925.8|925|927|926.9|918.7|918.5|889557
1580999400000|2020-02-06 14:30:00|925.7|924.9|925.2|924.8|936|929.1|924.7|924.1|651804
1580999700000|2020-02-06 14:35:00|925.1|924.5|920.7|920.2|926.4|926|919.9|919.5|1049057
1581000000000|2020-02-06 14:40:00|920.8|920.3|920.8|920.7|922.4|922.2|920.1|920|523689
1581000300000|2020-02-06 14:45:00|921|920.8|921.7|921.4|923.2|922.9|918.5|918.3|1218979
1581000600000|2020-02-06 14:50:00|921.8|921.5|925.6|925.3|925.7|925.5|921|920.8|1318878
1581000900000|2020-02-06 14:55:00|925.5|925.2|930.7|930.4|931|930.7|925|924.8|572428
1581001200000|2020-02-06 15:00:00|930.6|930.3|930.7|930.5|932|931.6|928.4|928|814000
1581001500000|2020-02-06 15:05:00|930.6|930.6|932.8|932.5|935.9|935.6|930.2|930.1|753961
1581001800000|2020-02-06 15:10:00|932.7|932.4|937.1|936.8|940.4|940.1|932.5|932|1279619
1581002100000|2020-02-06 15:15:00|937|936.9|935.5|935.1|938.5|938.2|934|933.6|699672
1581002400000|2020-02-06 15:20:00|935.6|935.2|934.1|934|936.7|936.4|933.4|933|659093
1581002700000|2020-02-06 15:25:00|934.2|933.9|935.2|934.8|936.8|936.5|931.2|931|1424321
1581003000000|2020-02-06 15:30:00|935.1|934.7|940.7|940.6|941.1|941|934.8|934.5|759431
1581003300000|2020-02-06 15:35:00|940.6|940.5|937.6|937.4|941.2|940.9|937|936.6|669644
1581003600000|2020-02-06 15:40:00|937.7|937.5|935.7|935.4|937.8|937.6|934.7|934.6|618441
1581003900000|2020-02-06 15:45:00|935.6|935.3|936.1|935.9|936.6|936.4|934.8|934.7|491269
1581004200000|2020-02-06 15:50:00|936|935.8|936.5|936.2|938.7|938.4|935|934.8|1048350
1581004500000|2020-02-06 15:55:00|936.4|936.1|934.5|934.3|936.9|936.6|934.3|934.1|659410
1581004800000|2020-02-06 16:00:00|934.4|934.4|933.2|933|935.2|935|933.2|933|1583622
1581005100000|2020-02-06 16:05:00|933.3|933.1|931.1|930.9|933.8|933.5|930.8|930.7|1267983
1581005400000|2020-02-06 16:10:00|931|931|930.1|930|932.2|932|930.1|930|809148
1581005700000|2020-02-06 16:15:00|930|929.9|929.3|929|930.1|930|927.1|927|726361
1581006000000|2020-02-06 16:20:00|929.2|929.1|930.6|930.4|931.4|931.2|928.8|928.6|711583
1581006300000|2020-02-06 16:25:00|930.7|930.5|929.5|929|930.9|930.8|929.2|929|451865
1581062400000|2020-02-07 08:00:00|949.4|926.1|923.5|922.9|949.4|934.9|922.3|921.8|1081542
1581062700000|2020-02-07 08:05:00|923.4|923|929.6|929|929.6|929|920.1|919.1|619535
1581063000000|2020-02-07 08:10:00|929.5|928.9|927.7|927.2|930|929.8|923.5|923.1|405817
1581063300000|2020-02-07 08:15:00|927.6|927.1|926.3|925.8|928.8|928.4|923|922.9|450667
1581063600000|2020-02-07 08:20:00|926.1|925.7|928.6|928.3|928.7|928.3|924.6|924.2|300676
1581063900000|2020-02-07 08:25:00|928.5|928.2|931.9|931.4|932.6|932.4|927.4|927|513493
1581064200000|2020-02-07 08:30:00|932|931.5|935|934.8|935|934.9|930.9|930.5|421964
1581064500000|2020-02-07 08:35:00|934.9|934.9|939|938.7|939.6|939.4|934.7|934.4|397169
1581064800000|2020-02-07 08:40:00|938.9|938.6|938.7|938.4|940.7|940.4|937.7|937.4|522790
1581065100000|2020-02-07 08:45:00|938.6|938.5|936.7|936.3|939.3|939.1|934.8|934.5|553384
1581065400000|2020-02-07 08:50:00|936.8|936.4|932.2|932|937.7|937.4|932.2|932|405793
1581065700000|2020-02-07 08:55:00|932.1|932.1|925.8|925.4|932.9|932.6|925.4|925|555680
1581066000000|2020-02-07 09:00:00|925.7|925.3|930|929.8|930|929.8|923.7|923.4|255229
1581066300000|2020-02-07 09:05:00|930.2|929.9|932.6|932.3|933.5|932.9|929.9|929.5|186239
1581066600000|2020-02-07 09:10:00|932.5|932.2|934.5|934.1|934.6|934.3|931.5|931|220243
1581066900000|2020-02-07 09:15:00|934.4|934.2|935.4|935.1|935.6|935.2|933.9|933.8|210026
1581067200000|2020-02-07 09:20:00|935.5|935.2|937.6|937.3|938|937.9|935.2|935|261784
1581067500000|2020-02-07 09:25:00|937.5|937.4|933.4|933.1|938|937.7|933.4|933.1|214002
1581067800000|2020-02-07 09:30:00|933.3|933|931.7|931.5|933.3|933|931.6|931.4|217226
1581068100000|2020-02-07 09:35:00|931.9|931.6|935.2|934.8|935.2|935|931|930.7|176060
1581068400000|2020-02-07 09:40:00|935.1|934.7|935.4|934.9|936.6|936.3|933.9|933.6|230222
1581068700000|2020-02-07 09:45:00|935.2|935|935.1|934.8|935.9|935.7|934.4|934.1|150540
1581069000000|2020-02-07 09:50:00|935.2|935|935.5|935.2|937.5|937.1|934.9|934.8|167516
1581069300000|2020-02-07 09:55:00|935.4|935.3|936.9|936.7|938|937.9|935.4|935.2|221348
1581069600000|2020-02-07 10:00:00|936.8|936.6|936.6|936.2|936.9|936.6|934.9|934.6|197810
1581069900000|2020-02-07 10:05:00|936.5|936.4|938.3|938.1|938.5|938.4|936.5|936.2|153441
1581070200000|2020-02-07 10:10:00|938.2|938|936.5|936|938.3|938|935.1|934.9|212414
1581070500000|2020-02-07 10:15:00|936.4|936.1|933.4|933|936.4|936.2|932|931.7|351768
1581070800000|2020-02-07 10:20:00|933.2|932.9|933.5|933.3|934.6|934.5|933|932.8|154599
1581071100000|2020-02-07 10:25:00|933.6|933.4|934|933.8|934.6|934.3|933.1|932.9|127863
1581071400000|2020-02-07 10:30:00|934.1|933.9|934.5|934.2|936|935.7|933.4|933.2|157097
1581071700000|2020-02-07 10:35:00|934.4|934.1|937.6|937.3|938.4|938.1|934.4|934.1|117035
1581072000000|2020-02-07 10:40:00|937.5|937.2|938.1|938|939.3|939.2|937.5|937.2|156584
1581072300000|2020-02-07 10:45:00|938.3|938.1|938.9|938.6|938.9|938.7|937.6|937.3|118072
1581072600000|2020-02-07 10:50:00|939|938.7|939.2|939.1|940.8|940.4|938.8|938.4|295770
1581072900000|2020-02-07 10:55:00|939.3|939.2|939.2|939.1|940.5|940.4|938.7|938.6|257539
1581073200000|2020-02-07 11:00:00|939.3|939.2|941.4|941.2|941.4|941.3|939.2|939.1|220950
1581073500000|2020-02-07 11:05:00|941.3|941.3|940.9|940.5|941.5|941.4|940.1|939.9|114531
1581073800000|2020-02-07 11:10:00|941|940.6|943.4|943|943.5|943.2|940.9|940.5|244783
1581074100000|2020-02-07 11:15:00|943.3|943.2|944.2|943.8|944.8|944.6|943.1|942.8|226382
1581074400000|2020-02-07 11:20:00|944.1|943.9|943.8|943.5|944.9|944.6|943.5|943.3|177827
1581074700000|2020-02-07 11:25:00|943.7|943.6|943|942.9|943.8|943.6|942.6|942.3|107381
1581075000000|2020-02-07 11:30:00|943.1|942.8|944.2|944|944.3|944.1|942.6|942.4|149824
1581075300000|2020-02-07 11:35:00|944.3|944.1|943|942.8|944.3|944.1|942.7|942.5|185329
1581075600000|2020-02-07 11:40:00|942.9|942.9|942|941.7|943.2|943.1|941.4|941.3|289638
1581075900000|2020-02-07 11:45:00|941.9|941.8|941.5|941.3|942.1|941.9|940.4|940.1|205349
1581076200000|2020-02-07 11:50:00|941.6|941.4|941.3|940.9|941.7|941.5|939.6|939.5|197898
1581076500000|2020-02-07 11:55:00|941.2|941|942.6|942.3|942.7|942.6|940.7|940.5|138223
1581076800000|2020-02-07 12:00:00|942.5|942.2|944.2|943.9|944.3|944|942.3|941.6|442153
1581077100000|2020-02-07 12:05:00|944.3|944|945|944.7|945|944.8|944.1|943.9|143843
1581077400000|2020-02-07 12:10:00|944.9|944.6|943.6|943.4|945|944.8|943.4|943.1|159345
1581077700000|2020-02-07 12:15:00|943.7|943.5|944.7|944.4|944.9|944.7|943.6|943.4|98925
1581078000000|2020-02-07 12:20:00|944.8|944.5|945.4|945.2|946.6|946.5|944.8|944.5|186960
1581078300000|2020-02-07 12:25:00|945.5|945.3|946.5|946.2|946.6|946.3|945.1|944.9|96994
1581078600000|2020-02-07 12:30:00|946.6|946.3|947.5|947.1|948.2|947.9|946.2|946.1|138443
1581078900000|2020-02-07 12:35:00|947.6|947.2|948.1|947.7|948.5|948.3|947|946.8|83963
1581079200000|2020-02-07 12:40:00|948.2|947.8|949.1|948.9|949.3|949|948|947.8|38981
1581079500000|2020-02-07 12:45:00|949|949|949.4|949.1|949.7|949.6|948.4|948.2|165629
1581079800000|2020-02-07 12:50:00|949.5|949.2|949.6|949.5|950|949.8|949.1|948.9|147668
1581080100000|2020-02-07 12:55:00|949.7|949.4|949.8|949.5|949.9|949.7|949.2|949.1|96151
1581080400000|2020-02-07 13:00:00|949.7|949.4|949.7|949.5|951.2|951.1|949.5|949.3|568290
1581080700000|2020-02-07 13:05:00|949.8|949.6|948.6|948.5|950.9|950.7|948.5|948.4|254571
1581081000000|2020-02-07 13:10:00|948.5|948.4|952.1|952|952.5|952.2|948.3|948.1|167730
1581081300000|2020-02-07 13:15:00|952|951.9|950.5|950.3|952.4|952.3|949.9|949.7|144867
1581081600000|2020-02-07 13:20:00|950.6|950.4|952.1|951.9|952.8|952.7|950.6|950.4|105448
1581081900000|2020-02-07 13:25:00|952|951.8|951.8|951.6|953|952.8|951.4|951.2|109311
1581082200000|2020-02-07 13:30:00|951.9|951.7|951.4|951.1|956.6|956.1|951|950.8|439723
1581082500000|2020-02-07 13:35:00|951.3|951|950.4|950.2|951.4|951.2|947.8|947.4|330935
1581082800000|2020-02-07 13:40:00|950.5|950.1|949.3|948.7|950.5|950.2|947.5|947.2|146931
1581083100000|2020-02-07 13:45:00|949.4|948.8|949.1|948.5|949.4|949.1|947.4|947.2|279078
1581083400000|2020-02-07 13:50:00|949.2|948.6|949.6|949.2|950.9|950.5|948.5|948.4|121143
1581083700000|2020-02-07 13:55:00|949.5|949.5|949.7|949.5|950.9|950.5|949|948.9|187775
1581084000000|2020-02-07 14:00:00|949.8|949.6|951.5|951.1|952.2|951.9|949.7|949.5|131230
1581084300000|2020-02-07 14:05:00|951.4|951.2|952|951.7|952.5|952.1|950.3|950.1|179171
1581084600000|2020-02-07 14:10:00|951.9|951.8|950.9|950.6|952.4|952.1|950.2|950|133345
1581084900000|2020-02-07 14:15:00|951|950.7|950.7|950.3|951.7|951.6|950.2|950|130472
1581085200000|2020-02-07 14:20:00|950.8|950.4|949.2|948.9|950.8|950.6|948.8|948.7|158883
1581085500000|2020-02-07 14:25:00|949.1|949|947.7|947.4|950|949.7|947.4|947.3|355815
1581085800000|2020-02-07 14:30:00|947.6|947.5|945.2|944.8|947.7|947.5|943.6|943.5|479732
1581086100000|2020-02-07 14:35:00|945.3|944.9|945.7|945.4|946.2|945.9|943.6|943.2|290072
1581086400000|2020-02-07 14:40:00|945.6|945.3|945.4|945.1|946.6|946.3|944.4|944|307634
1581086700000|2020-02-07 14:45:00|945.3|945|943.4|943.2|945.3|945.1|941.7|941.5|328762
1581087000000|2020-02-07 14:50:00|943.5|943.3|944.1|943.9|944.3|944.2|941.9|941.7|239020
1581087300000|2020-02-07 14:55:00|944.2|944|942.6|942.2|944.2|944.1|941.3|941.1|204854
1581087600000|2020-02-07 15:00:00|942.7|942.4|941.5|941.2|943.7|943.5|941.3|941|335843
1581087900000|2020-02-07 15:05:00|941.6|941.3|944.3|944.1|944.8|944.5|941.5|941.3|213411
1581088200000|2020-02-07 15:10:00|944.4|944.2|945.6|945.4|945.9|945.6|944.2|944.1|258619
1581088500000|2020-02-07 15:15:00|945.5|945.3|945.5|945.3|946|945.6|943.4|943.2|186714
1581088800000|2020-02-07 15:20:00|945.6|945.4|944.6|944.4|946.5|946.3|944.5|944.3|244533
1581089100000|2020-02-07 15:25:00|944.7|944.3|945.8|945.5|946|945.7|943.9|943.8|128418
1581089400000|2020-02-07 15:30:00|945.9|945.6|946.1|945.8|947|946.9|945.8|945.5|155198
1581089700000|2020-02-07 15:35:00|946.2|946|947|946.8|948.5|948.1|946.2|946|147831
1581090000000|2020-02-07 15:40:00|947.1|946.9|949.7|949.3|949.9|949.7|946.8|946.6|277455
1581090300000|2020-02-07 15:45:00|949.8|949.5|950.9|950.6|951.3|951.1|949.1|949|215183
1581090600000|2020-02-07 15:50:00|950.7|950.7|951.8|951.6|952.6|952.4|950.7|950.4|297391
1581090900000|2020-02-07 15:55:00|951.9|951.7|951.7|951.5|953.6|953.3|951.7|951.5|214781
1581091200000|2020-02-07 16:00:00|951.6|951.4|950.5|950.3|952|951.8|950|949.9|228364
1581091500000|2020-02-07 16:05:00|950.4|950.2|950.9|950.8|951.8|951.5|950.4|950.2|267912
1581091800000|2020-02-07 16:10:00|950.8|950.7|953.9|953.7|953.9|953.8|950.3|950.2|212309
1581092100000|2020-02-07 16:15:00|953.8|953.6|954.6|954.5|954.8|954.6|953.2|953.1|355813
1581092400000|2020-02-07 16:20:00|954.7|954.6|955|954.9|956.1|956|954.5|954.4|460033
1581092700000|2020-02-07 16:25:00|955.1|955|955.9|955.5|956|955.9|954.7|954.5|540800
1581321600000|2020-02-10 08:00:00|1095|945|950.1|949.7|1095|950.8|943.4|942.8|501184
1581321900000|2020-02-10 08:05:00|950|949.6|951.1|950.6|954.6|954.3|949.5|949|277885
1581322200000|2020-02-10 08:10:00|951.2|950.7|955.2|954.7|957.7|957.3|951.2|950.7|310618
1581322500000|2020-02-10 08:15:00|955.3|954.8|955.1|954.6|957.9|957.7|954.7|954.1|356081
1581322800000|2020-02-10 08:20:00|955.4|954.7|952.2|951.8|956|955.5|950.1|950|230863
1581323100000|2020-02-10 08:25:00|952.1|951.9|952.6|952.3|953.8|953.5|950.7|950.5|197705
1581323400000|2020-02-10 08:30:00|952.5|952.2|951.4|951.2|953|952.6|950.4|950.1|197478
1581323700000|2020-02-10 08:35:00|951.3|951.1|950.9|950.6|952.1|951.9|948.9|948.6|281911
1581324000000|2020-02-10 08:40:00|950.8|950.5|949.1|948.9|952.5|952.3|948.8|948.6|264045
1581324300000|2020-02-10 08:45:00|949|948.7|948.8|948.7|951.1|950.9|948.7|948.6|198006
1581324600000|2020-02-10 08:50:00|948.9|948.8|950.3|950.1|950.6|950.4|948.2|948|194945
1581324900000|2020-02-10 08:55:00|950.4|950.2|951.4|951.1|951.6|951.3|949.7|949.4|135195
1581325200000|2020-02-10 09:00:00|951.5|951.2|953.3|953.1|953.4|953.2|951.5|951.2|268038
1581325500000|2020-02-10 09:05:00|953.4|953.2|956.7|956.5|957.7|957.2|953|952.8|426328
1581325800000|2020-02-10 09:10:00|956.8|956.6|954.1|953.7|957.2|957.1|953.2|952.9|162404
1581326100000|2020-02-10 09:15:00|954.2|953.8|951.9|951.7|954.3|954|951.8|951.6|129837
1581326400000|2020-02-10 09:20:00|952|951.8|948.7|948.5|952.1|952|948.6|948.5|188802
1581326700000|2020-02-10 09:25:00|948.6|948.4|948.2|948|948.7|948.4|946.7|946.5|204184
1581327000000|2020-02-10 09:30:00|948.3|948.1|949.9|949.6|950.6|950.5|948.1|947.8|79630
1581327300000|2020-02-10 09:35:00|949.8|949.5|947.6|947.5|950.2|950.1|947.6|947.5|106776
1581327600000|2020-02-10 09:40:00|947.7|947.6|946.4|946.2|948.1|947.8|945.7|945.6|187787
1581327900000|2020-02-10 09:45:00|946.3|946.1|945.8|945.5|947.4|947.3|945|944.7|323663
1581328200000|2020-02-10 09:50:00|945.7|945.4|944.8|944.5|946|945.9|944.7|944.5|166499
1581328500000|2020-02-10 09:55:00|944.7|944.6|944.3|944|944.8|944.7|943|942.9|164802
1581328800000|2020-02-10 10:00:00|944.4|944.2|944.9|944.8|945.1|944.9|943.8|943.5|97617
1581329100000|2020-02-10 10:05:00|945|944.7|944.4|944.2|945.4|945.2|944.1|943.9|178786
1581329400000|2020-02-10 10:10:00|944.3|944.1|947.1|947|947.1|947|944.3|944.1|70039
1581329700000|2020-02-10 10:15:00|947|946.9|948|947.7|949|948.7|946.7|946.6|168510
1581330000000|2020-02-10 10:20:00|948.1|947.8|949.1|949|949.6|949.5|947.7|947.6|80793
1581330300000|2020-02-10 10:25:00|949.2|948.9|948.6|948.4|949.2|949|948|947.9|206417
1581330600000|2020-02-10 10:30:00|948.7|948.6|948.4|948.2|949.5|949.4|948.2|948|130296
1581330900000|2020-02-10 10:35:00|948.5|948.3|949.3|949|950|949.9|948.5|948.3|156082
1581331200000|2020-02-10 10:40:00|949.2|948.9|948.3|948.1|949.5|949.2|946.8|946.7|252443
1581331500000|2020-02-10 10:45:00|948.4|948.2|947.8|947.5|948.4|948.2|945.4|945.2|327151
1581331800000|2020-02-10 10:50:00|947.9|947.6|946.4|946.2|948|947.8|946.2|946|72623
1581332100000|2020-02-10 10:55:00|946.5|946.3|947.8|947.5|947.8|947.7|946.4|946.2|117907
1581332400000|2020-02-10 11:00:00|947.9|947.6|948.4|948.2|948.5|948.4|947.3|947.1|101394
1581332700000|2020-02-10 11:05:00|948.3|948.1|947.3|947.1|948.8|948.5|947.3|947.1|63897
1581333000000|2020-02-10 11:10:00|947.2|947|947.7|947.5|947.7|947.5|946.6|946.3|78118
1581333300000|2020-02-10 11:15:00|947.6|947.4|946.1|945.8|948|947.8|945.7|945.6|126376
1581333600000|2020-02-10 11:20:00|946.2|945.9|944.6|944.5|946.3|946.1|944.6|944.4|86797
1581333900000|2020-02-10 11:25:00|944.7|944.6|947.6|947.3|947.7|947.4|944.6|944.4|136191
1581334200000|2020-02-10 11:30:00|947.4|947.2|946.5|946.3|947.6|947.3|946.5|946.2|237100
1581334500000|2020-02-10 11:35:00|946.6|946.4|945.2|945|946.6|946.5|945|944.8|77996
1581334800000|2020-02-10 11:40:00|945.1|944.9|945.4|945.2|945.7|945.5|944.6|944.4|98927
1581335100000|2020-02-10 11:45:00|945.3|945.1|944.1|943.8|946|945.9|944|943.7|94946
1581335400000|2020-02-10 11:50:00|944|943.9|944.7|944.3|944.8|944.3|943.7|943.5|53270
1581335700000|2020-02-10 11:55:00|944.6|944.4|944|943.7|944.9|944.5|943.5|943.3|63605
1581336000000|2020-02-10 12:00:00|944.1|943.8|944.3|944|945.8|944.7|943.3|943.1|117941
1581336300000|2020-02-10 12:05:00|944.2|943.9|944.8|944.5|944.9|944.6|943|942.6|128672
1581336600000|2020-02-10 12:10:00|944.9|944.6|944.3|944.1|944.9|944.8|943.8|943.7|67362
1581336900000|2020-02-10 12:15:00|944.4|944.2|939.8|939.7|945.1|944.9|939.8|939.7|207744
1581337200000|2020-02-10 12:20:00|939.7|939.6|938.5|938.3|940.3|940.1|938|937.8|464078
1581337500000|2020-02-10 12:25:00|938.4|938.2|937.5|937.1|938.8|938.5|936.3|936|147155
1581337800000|2020-02-10 12:30:00|937.4|937.2|937.8|937.7|937.8|937.7|935.8|935.7|144313
1581338100000|2020-02-10 12:35:00|937.7|937.6|938.2|937.9|938.3|938.1|937.1|936.9|60238
1581338400000|2020-02-10 12:40:00|938|938|937.2|937|938.3|938.1|937.1|937|60812
1581338700000|2020-02-10 12:45:00|937.1|937.1|937.8|937.5|939.1|938.8|936.7|936.5|190904
1581339000000|2020-02-10 12:50:00|937.6|937.6|939.4|939.1|939.5|939.2|937.4|937.3|99237
1581339300000|2020-02-10 12:55:00|939.3|939|936.7|936.5|939.3|939.1|936.6|936.3|260759
1581339600000|2020-02-10 13:00:00|936.8|936.6|935.9|935.5|936.9|936.7|935.4|935.2|218124
1581339900000|2020-02-10 13:05:00|935.7|935.6|935.8|935.5|936|935.8|934.9|934.7|206049
1581340200000|2020-02-10 13:10:00|935.9|935.6|935.4|935.1|936.2|936|934.8|934.4|142087
1581340500000|2020-02-10 13:15:00|935.5|935.2|936.1|935.8|936.6|936.5|935.5|935.2|52825
1581340800000|2020-02-10 13:20:00|936|935.9|938|937.8|938|937.8|935.9|935.8|118958
1581341100000|2020-02-10 13:25:00|937.9|937.7|938.6|938.5|939|938.7|937.8|937.6|71891
1581341400000|2020-02-10 13:30:00|938.7|938.4|938.8|938.5|940.5|940.3|938.2|938.1|186180
1581341700000|2020-02-10 13:35:00|938.9|938.6|937.6|937.4|939|938.8|937.5|937.3|77792
1581342000000|2020-02-10 13:40:00|937.5|937.3|938|937.7|938.8|938.5|937.3|937.1|59244
1581342300000|2020-02-10 13:45:00|937.9|937.6|936|935.9|937.9|937.6|935|934.9|82187
1581342600000|2020-02-10 13:50:00|935.9|935.8|934.8|934.5|936|935.9|933.9|933.6|152416
1581342900000|2020-02-10 13:55:00|934.9|934.4|934|933.8|935|934.7|933|932.9|186373
1581343200000|2020-02-10 14:00:00|934.1|933.9|935.6|935.5|936.2|936|933.7|933.5|142035
1581343500000|2020-02-10 14:05:00|935.5|935.4|936.5|936.3|936.6|936.4|934.8|934.7|117973
1581343800000|2020-02-10 14:10:00|936.4|936.2|938.3|938|938.7|938.6|936.3|936.2|116708
1581344100000|2020-02-10 14:15:00|938.2|937.9|936.7|936.4|938.5|938.2|936|935.7|136572
1581344400000|2020-02-10 14:20:00|936.8|936.6|936.2|936.1|936.9|936.6|936|935.9|37907
1581344700000|2020-02-10 14:25:00|936.1|936|935.6|935.5|936.2|936|935.2|935.1|147198
1581345000000|2020-02-10 14:30:00|935.7|935.6|940.7|940.4|940.9|940.7|935.7|935.6|344298
1581345300000|2020-02-10 14:35:00|940.8|940.5|941.5|941.3|942.2|942|939.9|939.7|107229
1581345600000|2020-02-10 14:40:00|941.6|941.4|942|941.7|942.6|942.4|941.3|941.2|169782
1581345900000|2020-02-10 14:45:00|941.9|941.8|939.6|939.3|942|941.8|939.3|939.2|237239
1581346200000|2020-02-10 14:50:00|939.7|939.4|939.4|939.2|940.2|940.1|938.8|938.7|173961
1581346500000|2020-02-10 14:55:00|939.5|939.3|940.5|940.2|940.5|940.2|939.2|939|248378
1581346800000|2020-02-10 15:00:00|940.6|940.4|941.1|940.7|941.3|941.1|939.9|939.7|162828
1581347100000|2020-02-10 15:05:00|941.2|940.8|941.5|941.3|941.6|941.4|940|939.9|131894
1581347400000|2020-02-10 15:10:00|941.4|941.4|941.6|941.3|942.6|942.3|941|940.9|111332
1581347700000|2020-02-10 15:15:00|941.7|941.4|943.5|943.2|943.8|943.5|941.3|941.2|205466
1581348000000|2020-02-10 15:20:00|943.6|943.3|943.9|943.6|944.6|944.2|942.9|942.7|251829
1581348300000|2020-02-10 15:25:00|943.8|943.7|941.5|941.3|944.1|943.8|941.4|941.1|134353
1581348600000|2020-02-10 15:30:00|941.4|941.4|942|941.7|942.3|942.1|941.4|941.2|119647
1581348900000|2020-02-10 15:35:00|941.9|941.8|942|941.8|942.4|942.2|941.3|941.1|142267
1581349200000|2020-02-10 15:40:00|941.9|941.7|943.6|943.4|943.9|943.5|941.7|941.6|142944
1581349500000|2020-02-10 15:45:00|943.8|943.5|944.5|944.2|944.6|944.4|942.9|942.8|195198
1581349800000|2020-02-10 15:50:00|944.4|944.1|943.7|943.5|944.4|944.1|943|942.9|227433
1581350100000|2020-02-10 15:55:00|943.6|943.4|943|942.8|943.7|943.5|942.7|942.6|147093
1581350400000|2020-02-10 16:00:00|943.1|942.9|943.6|943.3|943.7|943.6|942.9|942.7|149238
1581350700000|2020-02-10 16:05:00|943.7|943.4|941.9|941.7|943.7|943.6|941.8|941.7|184337
1581351000000|2020-02-10 16:10:00|941.8|941.6|941.9|941.7|942|941.8|941.1|941|127758
1581351300000|2020-02-10 16:15:00|942|941.8|940.6|940.5|942.2|942|940.6|940.5|224230
1581351600000|2020-02-10 16:20:00|940.5|940.4|941|940.9|941|940.9|940.3|940.2|130115
1581351900000|2020-02-10 16:25:00|941.1|941|940.9|940.6|942.1|942|940.4|940.2|181058
1581408000000|2020-02-11 08:00:00|1095|940.6|947.7|946.9|1095|950.2|943.5|940.6|506270
1581408300000|2020-02-11 08:05:00|948|947|949.7|949.1|951|950.7|947.1|946.8|357240
1581408600000|2020-02-11 08:10:00|949.6|949.4|950.8|950.2|951.9|951.5|948.8|948.3|403361
1581408900000|2020-02-11 08:15:00|950.7|950.3|944.2|943.8|950.8|950.5|943.9|943.7|370391
1581409200000|2020-02-11 08:20:00|944.1|943.7|939.6|939.3|944.4|944.3|939|938.6|329251
1581409500000|2020-02-11 08:25:00|939.7|939.2|942.4|942.3|942.6|942.4|938.7|938.3|113251
1581409800000|2020-02-11 08:30:00|942.5|942.1|945.1|945|945.1|945|940.8|940.6|148575
1581410100000|2020-02-11 08:35:00|945.2|945.1|944.1|943.9|945.8|945.6|943.2|943.1|161410
1581410400000|2020-02-11 08:40:00|944|943.8|942.1|941.8|944.8|944.5|941.7|941.5|206850
1581410700000|2020-02-11 08:45:00|942.2|941.9|940.9|940.6|943|942.9|940.7|940.6|177867
1581411000000|2020-02-11 08:50:00|941|940.7|939.7|939.3|941.3|941.1|938.6|938.2|141259
1581411300000|2020-02-11 08:55:00|939.5|939.2|940.3|940|940.8|940.5|937.8|937.4|184103
1581411600000|2020-02-11 09:00:00|940.4|940.1|937.5|937.3|940.8|940.4|936.9|936.6|297737
1581411900000|2020-02-11 09:05:00|937.4|937.2|938.4|938.2|938.8|938.6|936.4|936.2|103827
1581412200000|2020-02-11 09:10:00|938.5|938.1|935.9|935.6|938.5|938.2|935|934.7|212247
1581412500000|2020-02-11 09:15:00|935.8|935.5|939.2|939.1|940.2|940|935.8|935.5|150758
1581412800000|2020-02-11 09:20:00|939.1|939|944|943.8|944|943.8|939.1|938.8|87601
1581413100000|2020-02-11 09:25:00|943.9|943.9|943|942.7|944.4|944.2|942.3|941.9|110991
1581413400000|2020-02-11 09:30:00|943.1|942.8|943.9|943.6|945.4|945|943.1|942.8|211163
1581413700000|2020-02-11 09:35:00|944|943.7|945.8|945.6|946.3|946|943.7|943.6|159301
1581414000000|2020-02-11 09:40:00|945.9|945.7|947.3|947.1|947.6|947.3|945.8|945.7|127140
1581414300000|2020-02-11 09:45:00|947.2|947.2|948|947.6|948|947.7|945.1|944.9|139802
1581414600000|2020-02-11 09:50:00|948.1|947.7|949|948.8|949|948.9|947.1|946.6|166320
1581414900000|2020-02-11 09:55:00|949.1|948.9|948.3|948.2|949.4|949.1|948.1|947.8|77356
1581415200000|2020-02-11 10:00:00|948.4|948.3|948.4|948.2|948.8|948.5|947.9|947.7|52647
1581415500000|2020-02-11 10:05:00|948.5|948.3|948.8|948.6|949|948.8|947.3|947|101353
1581415800000|2020-02-11 10:10:00|948.9|948.7|948.9|948.8|949.2|949.1|948.3|948|84985
1581416100000|2020-02-11 10:15:00|949|948.9|949.3|949.1|949.4|949.2|948.1|947.8|186203
1581416400000|2020-02-11 10:20:00|949.2|949.2|950.7|950.5|951|950.8|949|948.9|289929
1581416700000|2020-02-11 10:25:00|950.8|950.4|952.5|952.1|952.5|952.2|950.4|950.2|102989
1581417000000|2020-02-11 10:30:00|952.6|952.3|951.9|951.6|953.4|953.1|951.1|950.9|148084
1581417300000|2020-02-11 10:35:00|951.8|951.7|951.4|951.1|952.2|952|950.8|950.7|84014
1581417600000|2020-02-11 10:40:00|951.5|951.2|950.7|950.5|951.5|951.4|950.3|950|58921
1581417900000|2020-02-11 10:45:00|950.8|950.6|952|951.8|952|951.9|949.9|949.8|89791
1581418200000|2020-02-11 10:50:00|952.1|951.9|952.8|952.6|953|952.8|951.6|951.4|75367
1581418500000|2020-02-11 10:55:00|952.9|952.7|954.7|954.5|954.7|954.6|952.2|951.9|128444
1581418800000|2020-02-11 11:00:00|954.8|954.4|954.9|954.7|955.8|955.5|954|953.7|299869
1581419100000|2020-02-11 11:05:00|954.8|954.6|955.8|955.7|956|955.9|954.7|954.6|128293
1581419400000|2020-02-11 11:10:00|955.9|955.6|956.8|956.4|957.7|957.4|955|954.8|264763
1581419700000|2020-02-11 11:15:00|956.6|956.3|955.4|955.2|956.8|956.4|955.2|955.1|136554
1581420000000|2020-02-11 11:20:00|955.3|955.3|954.4|954.2|956|955.8|954|953.7|140428
1581420300000|2020-02-11 11:25:00|954.5|954.3|954.2|954.1|955|954.8|954.1|953.8|60987
1581420600000|2020-02-11 11:30:00|954.1|954|955.2|954.9|955.3|955.1|953.4|953.3|88392
1581420900000|2020-02-11 11:35:00|955.3|955|956|955.7|956.4|956.2|955.1|954.9|105563
1581421200000|2020-02-11 11:40:00|956.1|955.8|953.4|953.2|956.1|955.9|953.4|953.2|105750
1581421500000|2020-02-11 11:45:00|953.5|953.3|954|953.8|954.5|954.4|953.5|953.2|67690
1581421800000|2020-02-11 11:50:00|954.1|953.7|954|953.8|954.8|954.6|953.7|953.5|72550
1581422100000|2020-02-11 11:55:00|953.9|953.9|955.4|955.3|956.3|956|953.6|953.5|176039
1581422400000|2020-02-11 12:00:00|955.3|955.2|956.7|956.6|956.8|956.6|955|951.3|95801
1581422700000|2020-02-11 12:05:00|956.8|956.7|957.5|957.2|957.8|957.5|956.8|956.7|105984
1581423000000|2020-02-11 12:10:00|957.4|957.3|958|957.9|958|957.9|957.2|957|164597
1581423300000|2020-02-11 12:15:00|958.1|958|958.8|958.5|959|958.8|957.8|957.7|174736
1581423600000|2020-02-11 12:20:00|958.7|958.6|957.9|957.7|958.9|958.7|957|956.7|82500
1581423900000|2020-02-11 12:25:00|958|957.6|958.3|958.1|958.8|958.5|957.7|957.6|42715
1581424200000|2020-02-11 12:30:00|958.2|958|958|957.8|958.4|958.2|957.3|957.1|44985
1581424500000|2020-02-11 12:35:00|957.9|957.7|956.9|956.7|958.4|958.3|956.6|956.3|79100
1581424800000|2020-02-11 12:40:00|956.8|956.6|957.9|957.7|958.2|958.1|956.7|956.5|92315
1581425100000|2020-02-11 12:45:00|958.1|957.8|959.1|958.9|959.7|959.5|958.1|957.8|399958
1581425400000|2020-02-11 12:50:00|959.2|959|959.8|959.6|959.9|959.7|958.9|958.8|91198
1581425700000|2020-02-11 12:55:00|959.7|959.5|958.4|958.3|959.9|959.7|958.2|958.1|153905
1581426000000|2020-02-11 13:00:00|958.5|958.4|957.7|957.5|959.5|959.3|957.6|957.3|127488
1581426300000|2020-02-11 13:05:00|957.6|957.6|954|953.8|957.6|957.6|953.9|953.8|69475
1581426600000|2020-02-11 13:10:00|953.9|953.7|953.4|953.1|954.1|953.9|952.6|952.4|114841
1581426900000|2020-02-11 13:15:00|953.2|953|954.1|953.9|954.3|954.1|952.4|952|74259
1581427200000|2020-02-11 13:20:00|954|954|952.1|952|954.5|954.1|952.1|952|94601
1581427500000|2020-02-11 13:25:00|952|951.9|953.8|953.6|953.9|953.7|951.5|951.3|63690
1581427800000|2020-02-11 13:30:00|953.7|953.5|954.6|954.4|955|954.9|953.5|953.2|113981
1581428100000|2020-02-11 13:35:00|954.5|954.2|953.7|953.5|954.5|954.2|953.2|953.1|73940
1581428400000|2020-02-11 13:40:00|953.6|953.4|954.5|954.4|955|954.7|953.3|953|49584
1581428700000|2020-02-11 13:45:00|954.6|954.5|954.3|954.1|955.4|955.2|954|953.9|222807
1581429000000|2020-02-11 13:50:00|954.4|954.2|954.9|954.7|954.9|954.8|953.7|953.5|74756
1581429300000|2020-02-11 13:55:00|954.8|954.6|954.5|954.3|955|954.8|954.2|954.1|51872
1581429600000|2020-02-11 14:00:00|954.4|954.2|956.3|956.2|956.5|956.3|954|953.9|137888
1581429900000|2020-02-11 14:05:00|956.4|956.3|955.8|955.6|956.9|956.8|955.6|955.5|130226
1581430200000|2020-02-11 14:10:00|955.7|955.5|956.5|956.4|957.2|957|955.7|955.5|178430
1581430500000|2020-02-11 14:15:00|956.4|956.3|956.4|956.2|957.2|957|956.1|955.8|121401
1581430800000|2020-02-11 14:20:00|956.3|956.3|958.7|958.6|958.7|958.6|955.9|955.8|204041
1581431100000|2020-02-11 14:25:00|958.6|958.5|956.5|956.3|959.3|959.2|956.5|956.3|241126
1581431400000|2020-02-11 14:30:00|956.6|956.4|953.5|953.4|957|956.9|953.5|953.4|172435
1581431700000|2020-02-11 14:35:00|953.6|953.5|951.5|951.4|954.3|953.9|951.5|951.4|168601
1581432000000|2020-02-11 14:40:00|951.4|951.3|951.8|951.7|952.4|952.1|950|949.9|252225
1581432300000|2020-02-11 14:45:00|951.7|951.6|953.6|953.4|953.7|953.4|951.6|951.5|156278
1581432600000|2020-02-11 14:50:00|953.5|953.3|955.8|955.6|956.6|956.5|953.1|953|251901
1581432900000|2020-02-11 14:55:00|955.7|955.7|956.7|956.4|958|957.7|955.7|955.6|98991
1581433200000|2020-02-11 15:00:00|956.8|956.5|959.1|958.7|959.8|959.6|956.7|956.5|229219
1581433500000|2020-02-11 15:05:00|959|958.6|960.4|960.2|961|960.7|958.9|958.6|558895
1581433800000|2020-02-11 15:10:00|960.5|960.3|962.6|962.4|962.8|962.5|960|959.7|449312
1581434100000|2020-02-11 15:15:00|962.7|962.5|966.3|966|966.5|966.1|962.7|962.4|365850
1581434400000|2020-02-11 15:20:00|966.4|966.1|965.6|965.4|968|967.8|965|964.6|278772
1581434700000|2020-02-11 15:25:00|965.5|965.2|967.3|967|968|967.9|965.4|965.2|252920
1581435000000|2020-02-11 15:30:00|967.4|967.1|966.4|966.2|968|967.9|966.4|966.2|246846
1581435300000|2020-02-11 15:35:00|966.3|966.3|971.4|971.1|971.7|971.6|965.6|965.3|711812
1581435600000|2020-02-11 15:40:00|971.1|971.2|973.6|973.3|973.7|973.3|970.9|970.7|527643
1581435900000|2020-02-11 15:45:00|973.4|973.1|970.9|970.7|976.5|976.2|969.5|969.1|863698
1581436200000|2020-02-11 15:50:00|971|970.8|971.7|971.4|971.7|971.5|969|968.6|380299
1581436500000|2020-02-11 15:55:00|971.6|971.3|970.3|970|973.6|973.4|969.7|969.4|246375
1581436800000|2020-02-11 16:00:00|970.2|969.9|968.7|968.3|970.8|970.6|967.9|967.8|570191
1581437100000|2020-02-11 16:05:00|968.6|968.4|967.6|967.4|969.3|969.1|966.8|966.7|467299
1581437400000|2020-02-11 16:10:00|967.7|967.5|968|967.7|969.3|969.1|966.6|966.4|395898
1581437700000|2020-02-11 16:15:00|967.9|967.8|968.5|968.3|968.8|968.7|967.6|967.3|268448
1581438000000|2020-02-11 16:20:00|968.4|968.2|967|966.9|968.7|968.4|966|965.8|375448
1581438300000|2020-02-11 16:25:00|967.1|966.8|968|967.6|968.4|967.7|966.2|966|495330
1581494400000|2020-02-12 08:00:00|1095|967.6|984.9|984.3|1095|986.3|971.8|967.6|1455329
1581494700000|2020-02-12 08:05:00|984.8|984.1|988|987.5|991|990.8|984.3|984|801371
1581495000000|2020-02-12 08:10:00|988.1|987.4|982.7|982.2|988.3|987.7|982.3|981.8|351380
1581495300000|2020-02-12 08:15:00|982.6|982.3|984.2|983.8|986|985.4|977.9|977.7|320289
1581495600000|2020-02-12 08:20:00|984|983.7|982.8|982.4|986.5|985.9|982.3|981.7|260987
1581495900000|2020-02-12 08:25:00|982.7|982.5|980.8|980.4|983.9|983.2|980.6|980.2|350953
1581496200000|2020-02-12 08:30:00|981|980.6|987.3|987|987.5|987.1|980.9|980.4|359751
1581496500000|2020-02-12 08:35:00|987.2|987.1|982.2|981.8|987.5|987.2|980.8|980.5|447269
1581496800000|2020-02-12 08:40:00|982.1|981.7|981.1|980.9|982.5|982.1|980.1|979.6|268059
1581497100000|2020-02-12 08:45:00|981.2|981|982.5|982|983.6|983|980.7|980.4|290688
1581497400000|2020-02-12 08:50:00|982.4|982.1|983.5|983.3|984.5|984.1|981.8|981.6|99686
1581497700000|2020-02-12 08:55:00|983.4|983.2|985.2|984.9|986|985.6|982.9|982.6|157994
1581498000000|2020-02-12 09:00:00|985.3|985|984.5|984.2|985.9|985.6|983.9|983.7|85244
1581498300000|2020-02-12 09:05:00|984.4|984.1|983.7|983.6|984.4|984.3|982.3|982|161724
1581498600000|2020-02-12 09:10:00|983.6|983.5|986.6|986.5|986.8|986.5|983.5|983.3|145469
1581498900000|2020-02-12 09:15:00|986.7|986.6|986.8|986.4|987.3|986.9|984.6|984.3|119029
1581499200000|2020-02-12 09:20:00|986.7|986.3|988.1|987.9|988.7|988.3|986.3|986|140808
1581499500000|2020-02-12 09:25:00|988.2|987.8|988.3|988|988.5|988.4|986.7|986.4|218979
1581499800000|2020-02-12 09:30:00|988.1|987.9|987.3|987.1|988.5|988.4|987.3|987.1|205522
1581500100000|2020-02-12 09:35:00|987.4|987.2|989.3|988.7|990.5|990.2|987.4|987.2|334540
1581500400000|2020-02-12 09:40:00|989.2|988.8|989.5|989.2|989.9|989.7|988.5|988.2|134103
1581500700000|2020-02-12 09:45:00|989.6|989.3|988.6|988.5|989.8|989.3|988.5|988.3|101048
1581501000000|2020-02-12 09:50:00|988.7|988.6|988.4|988.2|989.1|989|988|987.7|174850
1581501300000|2020-02-12 09:55:00|988.5|988.3|987.7|987.5|989|988.9|987.6|987.3|93220
1581501600000|2020-02-12 10:00:00|987.8|987.6|986.7|986.5|988.6|988.3|985.9|985.7|131832
1581501900000|2020-02-12 10:05:00|986.8|986.6|989|988.7|989.4|989.1|986.7|986.4|166976
1581502200000|2020-02-12 10:10:00|988.9|988.8|988.6|988.3|989.8|989.5|988.1|988|105423
1581502500000|2020-02-12 10:15:00|988.5|988.2|989.6|989.4|989.6|989.4|987.4|987.1|183912
1581502800000|2020-02-12 10:20:00|989.5|989.5|989.6|989.4|989.6|989.5|988.3|988|278800
1581503100000|2020-02-12 10:25:00|989.7|989.5|989|988.8|989.9|989.7|988.5|988.3|120167
1581503400000|2020-02-12 10:30:00|988.9|988.7|989|988.7|989.6|989.3|988.7|988.5|135487
1581503700000|2020-02-12 10:35:00|988.9|988.6|988.3|988.1|989.1|988.9|986.7|986.4|251567
1581504000000|2020-02-12 10:40:00|988.2|988|987.2|987.1|988.5|988.3|987.2|987.1|132818
1581504300000|2020-02-12 10:45:00|987.3|987.2|986.7|986.5|987.8|987.5|986.6|986.5|259416
1581504600000|2020-02-12 10:50:00|986.6|986.4|984.9|984.7|986.6|986.4|984.2|984|235418
1581504900000|2020-02-12 10:55:00|985.3|985|985|984.8|986.5|986.3|984.8|984.7|100266
1581505200000|2020-02-12 11:00:00|985.1|984.7|987.5|987.2|987.8|987.6|985|984.7|95814
1581505500000|2020-02-12 11:05:00|987.9|987.3|989.3|989|989.9|989.8|987.9|987.2|201297
1581505800000|2020-02-12 11:10:00|989.2|988.9|989.3|989|989.9|989.6|988.6|988.5|127209
1581506100000|2020-02-12 11:15:00|989.2|988.9|987.5|987.2|989.5|989.3|987.3|987.1|108075
1581506400000|2020-02-12 11:20:00|987.4|987.1|985.9|985.6|987.4|987.4|985.8|985.6|116293
1581506700000|2020-02-12 11:25:00|986|985.7|987.3|987.1|987.5|987.3|985.7|985.4|136044
1581507000000|2020-02-12 11:30:00|987.2|987|986|985.7|987.2|987.1|985.9|985.7|91886
1581507300000|2020-02-12 11:35:00|986.1|985.8|986|985.8|986.3|986|985.5|985.3|54571
1581507600000|2020-02-12 11:40:00|985.9|985.9|986.4|986.2|986.5|986.3|985.6|985.5|205428
1581507900000|2020-02-12 11:45:00|986.3|986.1|984.8|984.5|986.8|986.7|984.7|984.4|136009
1581508200000|2020-02-12 11:50:00|984.7|984.6|985.4|985.1|986|985.7|984|983.6|100867
1581508500000|2020-02-12 11:55:00|985.3|985|986.9|986.7|987.7|987.4|985.1|984.7|112033
1581508800000|2020-02-12 12:00:00|987|986.6|989|988.6|989|988.7|986.9|986.6|115734
1581509100000|2020-02-12 12:05:00|989.1|988.8|989|988.6|989.5|989.3|988.5|988.4|44405
1581509400000|2020-02-12 12:10:00|988.9|988.5|988.2|987.9|989.8|989.7|988.2|987.9|92385
1581509700000|2020-02-12 12:15:00|988.3|988|988|987.7|989|988.8|987.8|987.7|33742
1581510000000|2020-02-12 12:20:00|988.1|987.8|989.8|989.6|990|989.9|988.1|987.8|168497
1581510300000|2020-02-12 12:25:00|989.7|989.5|990.5|990.2|990.7|990.6|989.3|988.9|176102
1581510600000|2020-02-12 12:30:00|990.4|990.4|990.9|990.7|991|990.8|990.1|989.9|101907
1581510900000|2020-02-12 12:35:00|991|990.8|991.3|991|992|991.9|990.9|990.8|99864
1581511200000|2020-02-12 12:40:00|991.4|991.1|992.7|992.5|992.8|992.7|991.2|991|123324
1581511500000|2020-02-12 12:45:00|992.6|992.4|992.7|992.4|993|992.9|992|991.8|142371
1581511800000|2020-02-12 12:50:00|992.8|992.5|994.6|994.3|995.7|995.5|992.8|992.5|217805
1581512100000|2020-02-12 12:55:00|994.8|994.4|995.1|995|995.2|995.1|994.3|994.1|51623
1581512400000|2020-02-12 13:00:00|995.2|995.1|993.9|993.7|995.2|995.1|993.3|992.4|225915
1581512700000|2020-02-12 13:05:00|994|993.8|995.4|995.1|995.5|995.3|993.9|993.7|60867
1581513000000|2020-02-12 13:10:00|995.5|995.2|997.8|997.7|998|997.7|995.5|995.2|263417
1581513300000|2020-02-12 13:15:00|997.9|997.8|996.5|996.3|998|997.8|996.2|996|100431
1581513600000|2020-02-12 13:20:00|996.4|996.2|996|995.9|997|996.8|995.4|995.2|265828
1581513900000|2020-02-12 13:25:00|995.9|995.8|994.9|994.7|996.5|996.1|994.6|994.5|180869
1581514200000|2020-02-12 13:30:00|995|994.8|994.4|994.1|995.5|995.4|994|993.7|152774
1581514500000|2020-02-12 13:35:00|994.3|994|991.5|991.4|994.3|994|991|990.8|115196
1581514800000|2020-02-12 13:40:00|991.4|991.3|991.4|991.1|991.4|991.3|990.2|990.1|76823
1581515100000|2020-02-12 13:45:00|991.3|991|991.3|991.1|991.4|991.2|990|989.9|114649
1581515400000|2020-02-12 13:50:00|991.2|991|992.1|991.7|992.1|991.8|989.2|989|114832
1581515700000|2020-02-12 13:55:00|991.9|991.6|992.3|992.1|992.8|992.6|991.5|991.3|111192
1581516000000|2020-02-12 14:00:00|992.4|992.2|994.2|993.9|994.2|994|991.9|991.7|145001
1581516300000|2020-02-12 14:05:00|994.1|994|994.5|994.3|994.8|994.6|993.5|993.4|83395
1581516600000|2020-02-12 14:10:00|994.6|994.4|995|994.9|995.5|995.2|994.4|994.3|185058
1581516900000|2020-02-12 14:15:00|995.2|995|996.7|996.4|998|997.9|995|994.8|384913
1581517200000|2020-02-12 14:20:00|996.8|996.5|995.7|995.6|997.4|997.1|995.7|995.4|142415
1581517500000|2020-02-12 14:25:00|995.6|995.5|996.5|996|996.5|996|993.5|993.3|141203
1581517800000|2020-02-12 14:30:00|996.4|995.8|996.4|996.1|997|996.7|993.5|993.3|351765
1581518100000|2020-02-12 14:35:00|996.5|996.2|994.3|994|996.7|996.5|993.8|993.3|246643
1581518400000|2020-02-12 14:40:00|994.1|993.8|993.5|993.3|994.2|994|992|991.8|173748
1581518700000|2020-02-12 14:45:00|993.4|993.2|994.7|994.2|994.8|994.3|992.9|992.7|74634
1581519000000|2020-02-12 14:50:00|994.6|994.3|992.5|992.3|995.3|995.1|992|991.8|208854
1581519300000|2020-02-12 14:55:00|992.6|992.4|993.8|993.4|993.8|993.6|992.1|992|130387
1581519600000|2020-02-12 15:00:00|993.7|993.5|994.3|994.1|995|994.8|993.4|993.2|242641
1581519900000|2020-02-12 15:05:00|994.2|994.2|997.4|997.3|997.9|997.6|994.2|994|496567
1581520200000|2020-02-12 15:10:00|997.3|997.2|998.9|998.8|999.9|999.6|997|996.8|482322
1581520500000|2020-02-12 15:15:00|998.8|998.7|997|996.7|1000|999.8|996.5|996.2|207365
1581520800000|2020-02-12 15:20:00|997.1|996.8|997|996.7|997.9|997.7|996.3|996.1|169179
1581521100000|2020-02-12 15:25:00|996.9|996.6|996.9|996.7|998.9|998.5|996.4|996.2|159617
1581521400000|2020-02-12 15:30:00|996.8|996.6|997.2|997|998.4|998.1|995.9|995.6|238247
1581521700000|2020-02-12 15:35:00|997.1|996.9|998.3|998.1|998.7|998.4|997.1|996.9|141020
1581522000000|2020-02-12 15:40:00|998.4|998.2|998.9|998.5|999.6|999.3|998.2|998|182546
1581522300000|2020-02-12 15:45:00|999|998.6|999.7|999.4|1000|999.9|998.6|998.4|338871
1581522600000|2020-02-12 15:50:00|999.6|999.3|998.7|998.5|1000.6|1000.4|998.5|998.3|987552
1581522900000|2020-02-12 15:55:00|998.8|998.6|998.8|998.6|999.1|998.9|997.8|997.6|235715
1581523200000|2020-02-12 16:00:00|998.7|998.7|998.8|998.7|999|998.9|998.2|998|170434
1581523500000|2020-02-12 16:05:00|998.9|998.8|998.6|998.3|999|998.9|997.3|997.1|337616
1581523800000|2020-02-12 16:10:00|998.7|998.4|998.2|998.1|999.1|999|998|997.8|224732
1581524100000|2020-02-12 16:15:00|998.3|998.2|998|997.9|998.4|998.3|997.3|997.2|210348
1581524400000|2020-02-12 16:20:00|998.2|998|998.9|998.7|999.1|999|997.9|997.7|320288
1581524700000|2020-02-12 16:25:00|999|998.8|999|998.6|999.2|999|998.2|998.1|427152
1581580800000|2020-02-13 08:00:00|1095|993.1|993.6|993.4|1095|995.9|992|991.5|567645
1581581100000|2020-02-13 08:05:00|993.8|993.3|993.7|993.2|995.2|994.7|988.6|988.2|363335
1581581400000|2020-02-13 08:10:00|993.8|993.3|994.8|994.4|994.9|994.4|991.7|991.4|225024
1581581700000|2020-02-13 08:15:00|994.7|994.5|996.5|996.1|997.2|996.9|992.6|992.3|326064
1581582000000|2020-02-13 08:20:00|996.4|996.2|993.6|993.3|998|997.7|993.6|993.3|251853
1581582300000|2020-02-13 08:25:00|993.7|993.4|991.4|991.2|994|993.7|990.6|990.3|296885
1581582600000|2020-02-13 08:30:00|991.3|991.1|995.8|995.6|997.4|997|990.9|990.6|361501
1581582900000|2020-02-13 08:35:00|995.7|995.7|997.6|997.2|1000|999.9|995|994.8|397051
1581583200000|2020-02-13 08:40:00|997.5|997.1|993.4|993.1|997.5|997.2|993.1|993|311543
1581583500000|2020-02-13 08:45:00|993.3|993.2|994.9|994.7|995.9|995.6|992.6|992.5|164253
1581583800000|2020-02-13 08:50:00|995|994.8|995|994.9|995.2|994.9|993.2|993|170380
1581584100000|2020-02-13 08:55:00|994.9|994.8|998.3|998.1|998.7|998.4|994.4|994.1|421786
1581584400000|2020-02-13 09:00:00|998.4|998.2|996.5|996.2|999.5|999.1|995.6|995.3|419429
1581584700000|2020-02-13 09:05:00|996.4|996.1|992.9|992.5|998.6|998.4|992.7|992.4|216656
1581585000000|2020-02-13 09:10:00|993|992.6|994.4|994|996|995.9|992.8|992.6|275375
1581585300000|2020-02-13 09:15:00|994.3|994.1|993.4|993.2|994.5|994.3|992.1|992|376436
1581585600000|2020-02-13 09:20:00|993.5|993.3|992.3|992.1|993.8|993.5|992.1|992|246398
1581585900000|2020-02-13 09:25:00|992.5|992.2|992.5|992.2|993.1|993|992.1|992|151255
1581586200000|2020-02-13 09:30:00|992.4|992.3|992.5|992.3|993.9|993.6|992.1|992|194157
1581586500000|2020-02-13 09:35:00|992.4|992.2|993.2|993|994|993.7|992.4|992.2|129304
1581586800000|2020-02-13 09:40:00|993.3|993.1|992.4|992.2|994|993.8|992.2|992|200005
1581587100000|2020-02-13 09:45:00|992.3|992.1|993.6|993.4|994|993.9|992.1|992|459503
1581587400000|2020-02-13 09:50:00|993.7|993.5|993.2|993.1|994.9|994.7|992.3|992.1|374618
1581587700000|2020-02-13 09:55:00|993.4|993|993.1|993|994.4|994.3|992.7|992.5|217403
1581588000000|2020-02-13 10:00:00|993|992.9|990.4|990.1|993.1|992.9|990.2|990|542592
1581588300000|2020-02-13 10:05:00|990.2|990.2|986.7|986.2|991.2|990.9|986|985.9|673953
1581588600000|2020-02-13 10:10:00|986.6|986.3|984.5|984|987.5|987.2|983.4|983.2|330983
1581588900000|2020-02-13 10:15:00|984.4|984.1|988.3|988|988.4|988.2|984.2|984.1|381012
1581589200000|2020-02-13 10:20:00|988.2|987.9|990.5|990.3|990.6|990.4|987.6|987.5|216977
1581589500000|2020-02-13 10:25:00|990.6|990.4|992.2|991.8|993.9|993.7|990.2|990.1|275467
1581589800000|2020-02-13 10:30:00|992.1|991.9|992.9|992.6|993.8|993.6|991.9|991.8|163857
1581590100000|2020-02-13 10:35:00|993|992.7|994.6|994.5|994.8|994.6|991.1|990.9|223812
1581590400000|2020-02-13 10:40:00|994.4|994.4|993.3|993|995.3|995.1|992.7|992.5|234636
1581590700000|2020-02-13 10:45:00|993.4|993.1|993.9|993.6|994.8|994.6|992.6|992.4|143786
1581591000000|2020-02-13 10:50:00|993.8|993.5|995.2|994.9|995.6|995.4|993.3|993.1|181822
1581591300000|2020-02-13 10:55:00|995.3|995|996.4|996|996.5|996.2|995|994.8|179290
1581591600000|2020-02-13 11:00:00|996.5|996.1|996.2|996|997|996.7|994.6|994.4|331391
1581591900000|2020-02-13 11:05:00|996.1|995.9|995.4|995.3|996.5|996.4|994.3|994.1|197152
1581592200000|2020-02-13 11:10:00|995.3|995.2|994.2|993.8|995.4|995.2|993.1|993|103801
1581592500000|2020-02-13 11:15:00|994.1|993.9|996.2|995.9|996.5|996.3|994|993.9|147745
1581592800000|2020-02-13 11:20:00|996.1|996|996.2|996|996.5|996.4|995.3|995.2|118846
1581593100000|2020-02-13 11:25:00|996.1|995.9|996.2|996|996.4|996.3|995.1|994.9|66938
1581593400000|2020-02-13 11:30:00|996.1|995.9|997.3|997|997.4|997.1|996|995.8|89224
1581593700000|2020-02-13 11:35:00|997.4|997.1|997.1|996.9|997.9|997.8|996.3|996|360985
1581594000000|2020-02-13 11:40:00|997.2|997|997.9|997.7|999|998.8|997.1|996.9|269733
1581594300000|2020-02-13 11:45:00|997.8|997.6|998.3|998|999.1|999|997.5|997.3|143163
1581594600000|2020-02-13 11:50:00|998.2|998.1|999.1|998.9|999.7|999.4|998.1|998|229467
1581594900000|2020-02-13 11:55:00|999.2|999|1000|999.9|1000|999.9|998.6|998.5|226412
1581595200000|2020-02-13 12:00:00|1000.4|999.5|999.8|999.7|1003.4|999.9|998.4|996.4|167819
1581595500000|2020-02-13 12:05:00|999.7|999.6|1002|1001.8|1002.6|1002.4|999.6|999.5|379427
1581595800000|2020-02-13 12:10:00|1002.2|1001.6|1002|1001.8|1002.4|1002|1001.2|1001|60959
1581596100000|2020-02-13 12:15:00|1001.6|1001.6|1001.6|1001.2|1002.4|1002.2|1001.2|1001|106718
1581596400000|2020-02-13 12:20:00|1001.8|1001.4|1002|1001.8|1002.2|1001.8|1001|1000.8|66903
1581596700000|2020-02-13 12:25:00|1002.2|1002|1000|999.8|1003|1002.6|999.3|999|241384
1581597000000|2020-02-13 12:30:00|999.9|999.9|1000.4|1000.2|1001.4|1001|998.9|998.7|118246
1581597300000|2020-02-13 12:35:00|1000.6|1000.4|1002.2|1001.8|1002.4|1002.2|1000.4|1000|28765
1581597600000|2020-02-13 12:40:00|1002|1001.6|1002.6|1002.4|1003.8|1003.4|1001.8|1001.6|82864
1581597900000|2020-02-13 12:45:00|1002.8|1002.6|1003.6|1003.2|1003.6|1003.2|1001.4|1001.2|186247
1581598200000|2020-02-13 12:50:00|1003.4|1003|1003.8|1003.2|1004.4|1004|1002.8|1002.6|288925
1581598500000|2020-02-13 12:55:00|1003.6|1003.4|1004.6|1004.4|1005.4|1005.2|1003.6|1003.2|300149
1581598800000|2020-02-13 13:00:00|1004.8|1004.2|1005.6|1005.4|1005.8|1005.4|1003.8|1003.6|68515
1581599100000|2020-02-13 13:05:00|1005.8|1005.6|1007.4|1007.2|1007.8|1007.6|1005.8|1005.6|143683
1581599400000|2020-02-13 13:10:00|1007.2|1007|1008.8|1008.6|1009|1008.6|1007|1006.8|179002
1581599700000|2020-02-13 13:15:00|1009|1008.8|1010.8|1010.4|1011|1010.6|1008.4|1008.2|346722
1581600000000|2020-02-13 13:20:00|1010.6|1010.6|1010.6|1010.4|1011.8|1011.6|1010|1009.8|121374
1581600300000|2020-02-13 13:25:00|1010.8|1010.6|1010|1009.6|1010.8|1010.6|1009.4|1009|166476
1581600600000|2020-02-13 13:30:00|1010.2|1009.8|1015.4|1015|1015.8|1015.2|1010.2|1009.8|359494
1581600900000|2020-02-13 13:35:00|1015.2|1014.8|1016|1015.6|1018|1017.8|1014.6|1014.4|329499
1581601200000|2020-02-13 13:40:00|1015.8|1015.8|1015|1014.8|1017|1016.8|1014.8|1014.6|219672
1581601500000|2020-02-13 13:45:00|1014.8|1014.6|1015.8|1015.6|1015.8|1015.6|1011.4|1011|218601
1581601800000|2020-02-13 13:50:00|1015.6|1015.4|1016.8|1016.6|1018|1017.8|1015.6|1015.4|401811
1581602100000|2020-02-13 13:55:00|1017|1016.8|1017.6|1017.4|1018|1017.6|1015|1014.8|186019
1581602400000|2020-02-13 14:00:00|1017.8|1017.6|1017.6|1017.4|1018.8|1018.6|1017|1016.8|310215
1581602700000|2020-02-13 14:05:00|1017.8|1017.6|1019|1018.8|1020|1019.8|1017.6|1017.4|262805
1581603000000|2020-02-13 14:10:00|1018.8|1018.6|1019.8|1019.6|1020|1019.8|1018.4|1018.2|132732
1581603300000|2020-02-13 14:15:00|1019.6|1019.4|1019.2|1018.8|1019.8|1019.6|1018.8|1018.6|115708
1581603600000|2020-02-13 14:20:00|1019|1018.6|1017.4|1017.2|1019|1019|1016.4|1016|208503
1581603900000|2020-02-13 14:25:00|1017.2|1017|1013.2|1012.8|1017.4|1017|1013.2|1012.8|139659
1581604200000|2020-02-13 14:30:00|1013.4|1013|1017.2|1016.8|1017.4|1017.2|1010.6|1010.4|326580
1581604500000|2020-02-13 14:35:00|1017|1017|1015.4|1015|1017.8|1017.6|1015.2|1014.8|166836
1581604800000|2020-02-13 14:40:00|1015.6|1015.2|1014.4|1014|1016|1015.6|1012.8|1012.4|113107
1581605100000|2020-02-13 14:45:00|1014.2|1014.2|1016.4|1016|1017.2|1017|1014.2|1014|191515
1581605400000|2020-02-13 14:50:00|1016.6|1016.2|1017.2|1016.8|1017.2|1017|1015.4|1015.2|113326
1581605700000|2020-02-13 14:55:00|1017.4|1017|1014|1013.6|1018|1017.8|1012.8|1012.6|162203
1581606000000|2020-02-13 15:00:00|1014.2|1013.8|1010.6|1010|1014.8|1014.4|1010|1009.8|314091
1581606300000|2020-02-13 15:05:00|1010.4|1009.8|1011.2|1010.8|1011.6|1011.2|1010|1009.8|258285
1581606600000|2020-02-13 15:10:00|1011|1010.6|1014|1013.6|1014|1013.8|1010.6|1010.4|254156
1581606900000|2020-02-13 15:15:00|1013.8|1013.4|1013.2|1013|1014|1013.8|1013|1012.8|153744
1581607200000|2020-02-13 15:20:00|1013.4|1012.8|1015|1014.6|1015.6|1015.2|1012.8|1012.4|172103
1581607500000|2020-02-13 15:25:00|1014.8|1014.4|1014.8|1014.6|1015.6|1015.4|1014|1013.6|179087
1581607800000|2020-02-13 15:30:00|1014.6|1014.4|1016.4|1016.2|1016.8|1016.4|1014.2|1013.8|235915
1581608100000|2020-02-13 15:35:00|1016.2|1016|1015.6|1015.2|1017.4|1017.2|1014.8|1014.6|204412
1581608400000|2020-02-13 15:40:00|1015.8|1015.4|1016.4|1016|1017.6|1017.4|1015.6|1015.2|296259
1581608700000|2020-02-13 15:45:00|1016.6|1016.2|1018.4|1018|1018.4|1018.2|1016.4|1016|147544
1581609000000|2020-02-13 15:50:00|1018.2|1017.8|1019.6|1019.4|1020|1019.8|1018|1017.6|277691
1581609300000|2020-02-13 15:55:00|1019.4|1019.2|1020.2|1020|1020.2|1020|1019|1018.8|509681
1581609600000|2020-02-13 16:00:00|1020.4|1020.2|1019.4|1019|1021|1020.8|1019.2|1019|1184981
1581609900000|2020-02-13 16:05:00|1019.6|1019.2|1019|1018.6|1020.4|1020.2|1018.6|1018.4|216352
1581610200000|2020-02-13 16:10:00|1018.8|1018.4|1018.6|1018.4|1019.2|1019|1018.2|1018|126136
1581610500000|2020-02-13 16:15:00|1018.4|1018.2|1021.2|1021|1021.4|1021.2|1018.2|1018|263627
1581610800000|2020-02-13 16:20:00|1021.4|1020.8|1023.4|1023|1023.8|1023.4|1021|1020.8|489521
1581611100000|2020-02-13 16:25:00|1023.2|1022.8|1024.2|1023.6|1024.8|1024.6|1022.8|1022.6|417650
1581667200000|2020-02-14 08:00:00|1095|1013.6|1031.4|1030.4|1095|1036.4|1021|1013.6|1143932
1581667500000|2020-02-14 08:05:00|1031.2|1030.2|1024.2|1023.6|1031.2|1030.4|1024|1023.4|464747
1581667800000|2020-02-14 08:10:00|1024|1023.8|1025|1024.6|1025.6|1025.4|1020.6|1020|263723
1581668100000|2020-02-14 08:15:00|1024.8|1024.8|1022.2|1022|1024.8|1024.8|1020.6|1020.4|292415
1581668400000|2020-02-14 08:20:00|1022|1021.8|1024.2|1023.8|1024.4|1024.2|1021|1020.6|220720
1581668700000|2020-02-14 08:25:00|1024.4|1024|1027.6|1027.4|1027.6|1027.4|1023.8|1023.4|202135
1581669000000|2020-02-14 08:30:00|1027.8|1027.2|1028.2|1027.8|1029.2|1029|1027.6|1027.2|300205
1581669300000|2020-02-14 08:35:00|1028|1027.6|1028.8|1028.6|1031.8|1031.4|1025.8|1025.6|418847
1581669600000|2020-02-14 08:40:00|1027|1026.8|1028.6|1028|1030|1029.8|1026.8|1026.4|404251
1581669900000|2020-02-14 08:45:00|1028.8|1028.2|1030.2|1030|1030.4|1030|1028.4|1028.2|178208
1581670200000|2020-02-14 08:50:00|1030.4|1029.8|1031.6|1031.4|1032|1031.8|1030|1029.8|162646
1581670500000|2020-02-14 08:55:00|1031.4|1031.2|1031.4|1031.2|1032.4|1032|1029.6|1029.4|286240
1581670800000|2020-02-14 09:00:00|1031.6|1031.4|1033.4|1033|1034|1033.8|1031.4|1031|202733
1581671100000|2020-02-14 09:05:00|1033.6|1033.2|1032.2|1031.8|1033.6|1033.2|1032|1031.6|334396
1581671400000|2020-02-14 09:10:00|1032|1032|1029.4|1029|1033.4|1033|1029|1028.8|244382
1581671700000|2020-02-14 09:15:00|1029.2|1029.2|1031|1030.6|1032|1031.8|1029.2|1029.2|134576
1581672000000|2020-02-14 09:20:00|1031.2|1030.8|1028.6|1028.2|1031.8|1031.4|1028|1027.4|160852
1581672300000|2020-02-14 09:25:00|1028.8|1028.4|1030.4|1030.2|1031.2|1031|1028.8|1028.4|120453
1581672600000|2020-02-14 09:30:00|1030.6|1030.4|1030|1029.6|1031|1030.8|1029.4|1029.2|133911
1581672900000|2020-02-14 09:35:00|1030.2|1029.8|1028|1027.6|1030.2|1029.8|1027.4|1027|117344
1581673200000|2020-02-14 09:40:00|1028.2|1027.8|1030.4|1030|1031|1030.8|1028|1027.6|250673
1581673500000|2020-02-14 09:45:00|1030.2|1029.8|1030.4|1030|1031.2|1031|1029.2|1029|113757
1581673800000|2020-02-14 09:50:00|1030.2|1029.8|1028.8|1028.6|1030.6|1030.4|1028.8|1028.4|113685
1581674100000|2020-02-14 09:55:00|1028.6|1028.4|1027.8|1027.4|1028.6|1028.4|1027.8|1027.4|83277
1581674400000|2020-02-14 10:00:00|1027.6|1027.2|1028.8|1028.6|1029.4|1029|1027.6|1027.2|152360
1581674700000|2020-02-14 10:05:00|1029|1028.8|1028.6|1028.4|1029.6|1029.2|1028|1027.8|128357
1581675000000|2020-02-14 10:10:00|1028.8|1028.2|1029.2|1028.6|1029.4|1029.2|1027.6|1027.2|107581
1581675300000|2020-02-14 10:15:00|1029|1028.8|1028.6|1028.2|1029.6|1029.2|1028|1027.6|143667
1581675600000|2020-02-14 10:20:00|1028.4|1028|1029.4|1029.2|1029.6|1029.2|1027.4|1027.2|194385
1581675900000|2020-02-14 10:25:00|1029.6|1029|1029.8|1029.6|1030|1029.8|1029.2|1029|59854
1581676200000|2020-02-14 10:30:00|1029.4|1029.4|1029.4|1029|1030.4|1030.2|1029|1028.8|201016
1581676500000|2020-02-14 10:35:00|1029.2|1029.2|1029.6|1029.4|1030.4|1030|1029|1028.8|182630
1581676800000|2020-02-14 10:40:00|1029.4|1029.2|1030.6|1030.4|1030.8|1030.4|1028.6|1028.4|74532
1581677100000|2020-02-14 10:45:00|1030.8|1030.6|1029.6|1029.4|1031|1030.6|1029.6|1029.4|96042
1581677400000|2020-02-14 10:50:00|1029.8|1029.6|1030.8|1030.4|1031|1030.8|1029.6|1029.4|38652
1581677700000|2020-02-14 10:55:00|1030.6|1030.2|1029|1028.8|1030.8|1030.2|1028.6|1028.4|75338
1581678000000|2020-02-14 11:00:00|1029.2|1029|1029.2|1029|1030|1029.8|1029|1028.8|118814
1581678300000|2020-02-14 11:05:00|1029|1028.8|1029.6|1029.2|1029.8|1029.6|1029|1028.6|74049
1581678600000|2020-02-14 11:10:00|1029.4|1029|1028.8|1028.6|1029.6|1029|1027.6|1027.2|122012
1581678900000|2020-02-14 11:15:00|1029|1028.8|1029.6|1029.4|1029.8|1029.6|1029|1028.6|60028
1581679200000|2020-02-14 11:20:00|1029.4|1029.2|1030.4|1030.2|1030.4|1030.2|1029.2|1029|75453
1581679500000|2020-02-14 11:25:00|1030.6|1030.4|1029.8|1029.6|1031.4|1031.2|1029.8|1029.6|125986
1581679800000|2020-02-14 11:30:00|1029.6|1029.4|1028|1027.6|1030.4|1030.2|1027.8|1027.6|166695
1581680100000|2020-02-14 11:35:00|1027.8|1027.8|1028.6|1028.4|1028.8|1028.6|1027.8|1027.6|69336
1581680400000|2020-02-14 11:40:00|1028.4|1028.2|1027.8|1027.6|1028.8|1028.4|1027.8|1027.6|119200
1581680700000|2020-02-14 11:45:00|1028|1027.4|1028|1027.6|1028.6|1028.4|1027.4|1027.2|147264
1581681000000|2020-02-14 11:50:00|1027.8|1027.8|1027.4|1027|1028.2|1028|1027.4|1027|46027
1581681300000|2020-02-14 11:55:00|1027.2|1027.2|1027.2|1027|1027.8|1027.4|1027|1026.8|39470
1581681600000|2020-02-14 12:00:00|1027.6|1026.6|1028.6|1028.2|1028.6|1028.4|1027|1026.6|307251
1581681900000|2020-02-14 12:05:00|1028.8|1028.4|1027.6|1027.4|1029|1028.8|1027.6|1027.4|45202
1581682200000|2020-02-14 12:10:00|1027.8|1027.6|1027.8|1027.4|1028.2|1028|1027.4|1027.2|53472
1581682500000|2020-02-14 12:15:00|1028|1027.2|1026.2|1025.8|1028|1027.4|1026|1025.8|85262
1581682800000|2020-02-14 12:20:00|1026|1026|1022.4|1022|1026|1026|1022.2|1021.8|203852
1581683100000|2020-02-14 12:25:00|1022.2|1022.2|1022.6|1022.2|1022.8|1022.4|1021.2|1021|148805
1581683400000|2020-02-14 12:30:00|1022.4|1022|1023.4|1023|1023.8|1023.4|1022|1021.8|69502
1581683700000|2020-02-14 12:35:00|1023.6|1023.2|1024|1023.8|1025.4|1025|1023.6|1023.2|39395
1581684000000|2020-02-14 12:40:00|1024.2|1024|1022.2|1021.8|1024.2|1024|1021.8|1021.4|181565
1581684300000|2020-02-14 12:45:00|1022.4|1022|1023.8|1023.4|1023.8|1023.6|1022|1021.8|44594
1581684600000|2020-02-14 12:50:00|1023.6|1023.2|1023.4|1023|1024|1023.8|1022.4|1022|105869
1581684900000|2020-02-14 12:55:00|1023.2|1023.2|1025.4|1024.8|1025.4|1024.8|1023.2|1023|61740
1581685200000|2020-02-14 13:00:00|1025.2|1025|1026|1025.6|1026.4|1026.2|1024.8|1024.4|76363
1581685500000|2020-02-14 13:05:00|1025.8|1025.8|1026.4|1026.2|1027|1026.8|1025.6|1025.4|109932
1581685800000|2020-02-14 13:10:00|1026.2|1026|1026.8|1026.6|1026.8|1026.6|1026|1025.8|36596
1581686100000|2020-02-14 13:15:00|1026.6|1026.4|1026.4|1026|1026.8|1026.6|1025.8|1025.6|75622
1581686400000|2020-02-14 13:20:00|1026.2|1025.8|1026.2|1026|1026.4|1026.2|1025.8|1025.6|20265
1581686700000|2020-02-14 13:25:00|1026.4|1026.2|1025.6|1025.4|1026.4|1026.2|1025.6|1025.4|100499
1581687000000|2020-02-14 13:30:00|1025.4|1025.2|1025.2|1024.8|1025.6|1025.4|1023.8|1023.6|239445
1581687300000|2020-02-14 13:35:00|1025|1025|1027|1026.8|1027.4|1027|1025|1024.8|139476
1581687600000|2020-02-14 13:40:00|1026.8|1026.6|1026.6|1026.4|1028|1027.6|1026.4|1026.2|110024
1581687900000|2020-02-14 13:45:00|1026.4|1026.2|1025.6|1025.2|1027.4|1027.2|1025.4|1025|267758
1581688200000|2020-02-14 13:50:00|1025.4|1025|1026.4|1026|1026.4|1026.2|1025.2|1025|58492
1581688500000|2020-02-14 13:55:00|1026.2|1025.8|1025.8|1025.6|1026.6|1026.4|1025.6|1025.4|88930
1581688800000|2020-02-14 14:00:00|1025.6|1025.4|1025.8|1025.4|1026.2|1025.8|1025.2|1025|57369
1581689100000|2020-02-14 14:05:00|1026|1025.6|1026|1025.6|1026.8|1026.6|1025.8|1025.4|101616
1581689400000|2020-02-14 14:10:00|1025.8|1025.4|1023.6|1023.2|1025.8|1025.6|1023.6|1023.2|91859
1581689700000|2020-02-14 14:15:00|1023.4|1023.4|1022.8|1022.4|1023.6|1023.4|1021.8|1021.6|109160
1581690000000|2020-02-14 14:20:00|1022.6|1022.2|1021.4|1021|1022.6|1022.4|1021.2|1021|108014
1581690300000|2020-02-14 14:25:00|1021.2|1021.2|1020.6|1020.2|1021.4|1021.2|1019|1018.6|464518
1581690600000|2020-02-14 14:30:00|1020.8|1020.4|1020.8|1020.4|1021.6|1021.4|1019.8|1019.6|216970
1581690900000|2020-02-14 14:35:00|1020.6|1020.6|1020.2|1020|1021|1020.8|1018.6|1018.4|266493
1581691200000|2020-02-14 14:40:00|1020.4|1020.2|1020.6|1020.4|1020.6|1020.4|1019.4|1019.2|198841
1581691500000|2020-02-14 14:45:00|1020.4|1020.2|1019.8|1019.4|1021.6|1021.4|1019.8|1019.4|139989
1581691800000|2020-02-14 14:50:00|1019.6|1019.2|1019.6|1019.2|1020.8|1020.6|1019.2|1019|118293
1581692100000|2020-02-14 14:55:00|1019.8|1019.4|1019.4|1019|1020|1019.8|1018.6|1018.4|183628
1581692400000|2020-02-14 15:00:00|1019.2|1019.2|1018.6|1018.4|1020.4|1020|1018.6|1018.4|164788
1581692700000|2020-02-14 15:05:00|1018.4|1018.2|1020.6|1020.4|1020.6|1020.4|1018|1017.8|126598
1581693000000|2020-02-14 15:10:00|1020.8|1020.6|1022.4|1022|1023.4|1023.2|1020.8|1020.6|313219
1581693300000|2020-02-14 15:15:00|1022.6|1022.2|1024.6|1024.2|1024.8|1024.6|1022|1021.8|253299
1581693600000|2020-02-14 15:20:00|1024.8|1024.4|1025.4|1025.2|1026.6|1026.4|1024.8|1024.2|377026
1581693900000|2020-02-14 15:25:00|1025.2|1025|1025.6|1025.2|1026|1025.6|1024.8|1024.6|318889
1581694200000|2020-02-14 15:30:00|1025.4|1025.4|1023.8|1023.4|1026.8|1026.6|1023.6|1023.4|190376
1581694500000|2020-02-14 15:35:00|1023.6|1023.6|1024.8|1024.2|1025.2|1025|1023.6|1023.4|166175
1581694800000|2020-02-14 15:40:00|1024.6|1024.4|1027|1026.8|1027.2|1026.8|1024.6|1024.2|226678
1581695100000|2020-02-14 15:45:00|1026.8|1026.6|1024.2|1023.8|1027.8|1027.6|1024|1023.6|315979
1581695400000|2020-02-14 15:50:00|1024|1024|1022|1021.6|1024.2|1024|1021.6|1021.4|102113
1581695700000|2020-02-14 15:55:00|1022.4|1021.8|1022.6|1022.4|1022.8|1022.6|1021.4|1021.2|168644
1581696000000|2020-02-14 16:00:00|1022.4|1022.2|1022|1021.8|1023|1022.8|1021.6|1021.4|298334
1581696300000|2020-02-14 16:05:00|1022.2|1021.6|1022.2|1021.8|1022.8|1022.6|1020.8|1020.4|270950
1581696600000|2020-02-14 16:10:00|1022|1021.6|1019.8|1019.6|1022.2|1021.8|1019.6|1019.4|263582
1581696900000|2020-02-14 16:15:00|1020|1019.4|1019.8|1019.6|1020.6|1020.4|1019.4|1019.2|252651
1581697200000|2020-02-14 16:20:00|1020|1019.8|1020.4|1020|1020.4|1020.2|1019.4|1019.2|178210
1581697500000|2020-02-14 16:25:00|1020.2|1020.2|1019.4|1019|1020.4|1020.2|1018.4|1018.2|260973
1581926400000|2020-02-17 08:00:00|1095|1018|1024.6|1024|1095|1024.4|1018.4|1018|555056
1581926700000|2020-02-17 08:05:00|1024.4|1024.2|1021|1020.6|1025.8|1025.2|1019.2|1018.6|214206
1581927000000|2020-02-17 08:10:00|1021.2|1020.8|1024.2|1023.8|1025.8|1025.4|1020.8|1020.4|379782
1581927300000|2020-02-17 08:15:00|1024.4|1024|1024.2|1023.8|1025|1024.8|1021.6|1021.2|229214
1581927600000|2020-02-17 08:20:00|1024|1023.6|1019.8|1019.6|1024.2|1024|1018.6|1018.4|216640
1581927900000|2020-02-17 08:25:00|1020|1019.8|1019.6|1019.2|1020.4|1020.2|1018|1017.4|154791
1581928200000|2020-02-17 08:30:00|1019.4|1019.4|1018.2|1017.8|1020|1019.6|1017.4|1017|319861
1581928500000|2020-02-17 08:35:00|1018|1018|1013.6|1013.2|1018.6|1018.4|1012.8|1012.4|460220
1581928800000|2020-02-17 08:40:00|1013.4|1013.4|1017.6|1017.2|1018|1017.8|1013.4|1013.2|287770
1581929100000|2020-02-17 08:45:00|1017.8|1017|1015.4|1015|1018|1017.6|1015|1014.8|233668
1581929400000|2020-02-17 08:50:00|1015.6|1015.2|1016|1015.6|1016.6|1016.4|1015|1014.8|108839
1581929700000|2020-02-17 08:55:00|1016.2|1015.8|1012.6|1012.2|1016.2|1015.8|1012.6|1012.2|315170
1581930000000|2020-02-17 09:00:00|1012.8|1012.4|1013.4|1013|1015.2|1014.8|1012.6|1012.4|110897
1581930300000|2020-02-17 09:05:00|1013.6|1013.2|1012.4|1012.2|1013.6|1013.2|1011.6|1011.4|114463
1581930600000|2020-02-17 09:10:00|1012.6|1012.4|1013.6|1013.2|1013.6|1013.4|1011.8|1011.6|96894
1581930900000|2020-02-17 09:15:00|1013.8|1013.4|1013.4|1013|1015.8|1015.4|1012.8|1012.4|131168
1581931200000|2020-02-17 09:20:00|1013.2|1012.8|1014.8|1014.6|1014.8|1014.6|1012.8|1012.4|87761
1581931500000|2020-02-17 09:25:00|1014.6|1014.4|1010.8|1010.6|1014.6|1014.4|1009.6|1009.2|248649
1581931800000|2020-02-17 09:30:00|1011.2|1010.8|1012.4|1011.8|1012.8|1012.6|1010.2|1009.8|130371
1581932100000|2020-02-17 09:35:00|1012.2|1012|1013.2|1013|1013.8|1013.4|1012|1011.6|60051
1581932400000|2020-02-17 09:40:00|1013|1012.8|1015.8|1015.4|1016|1015.6|1012.4|1012|174113
1581932700000|2020-02-17 09:45:00|1015.6|1015.6|1017.2|1016.8|1017.4|1017|1014.8|1014.6|118943
1581933000000|2020-02-17 09:50:00|1017|1016.6|1018|1017.6|1018|1017.8|1016.6|1016.4|98892
1581933300000|2020-02-17 09:55:00|1017.8|1017.8|1019|1018.8|1019.8|1019.6|1017.8|1017.6|169950
1581933600000|2020-02-17 10:00:00|1019.2|1019|1018.2|1017.8|1019.2|1019|1017.8|1017.6|114046
1581933900000|2020-02-17 10:05:00|1018|1017.6|1017.4|1017|1018.6|1018.4|1017.2|1017|150476
1581934200000|2020-02-17 10:10:00|1017.2|1016.8|1014|1013.6|1017.2|1016.8|1013.8|1013.6|71445
1581934500000|2020-02-17 10:15:00|1013.8|1013.8|1015.2|1015|1015.4|1015.2|1013.8|1013.6|150972
1581934800000|2020-02-17 10:20:00|1015.4|1015.2|1018|1017.8|1018|1017.8|1014.6|1014.4|132212
1581935100000|2020-02-17 10:25:00|1018.2|1018|1017.4|1017.2|1018.4|1018.2|1017.2|1017|68749
1581935400000|2020-02-17 10:30:00|1017.6|1017.4|1019.4|1019|1020|1019.6|1017.4|1017.2|101274
1581935700000|2020-02-17 10:35:00|1019.2|1018.8|1019.6|1019.4|1021.2|1021|1019|1018.6|226361
1581936000000|2020-02-17 10:40:00|1019.8|1019.6|1020.4|1020|1022.8|1022.6|1019.6|1019.2|230491
1581936300000|2020-02-17 10:45:00|1020.6|1020.2|1021|1020.8|1021.2|1021|1020.2|1020|51947
1581936600000|2020-02-17 10:50:00|1020.8|1020.6|1020.6|1020.2|1021|1020.8|1020.2|1020|134818
1581936900000|2020-02-17 10:55:00|1020.4|1020.4|1022.2|1021.8|1022.2|1022|1020.4|1020.2|68537
1581937200000|2020-02-17 11:00:00|1022.4|1022|1023|1022.6|1023|1022.8|1021.8|1021.4|94494
1581937500000|2020-02-17 11:05:00|1022.8|1022.4|1022|1021.8|1023|1022.8|1021.4|1021|77015
1581937800000|2020-02-17 11:10:00|1022.2|1021.6|1021|1020.8|1022.2|1021.6|1021|1020.8|54864
1581938100000|2020-02-17 11:15:00|1020.8|1020.6|1018.8|1018.6|1021|1020.6|1018|1017.8|80213
1581938400000|2020-02-17 11:20:00|1018.6|1018.2|1018.8|1018.4|1019|1018.8|1018.2|1018|64415
1581938700000|2020-02-17 11:25:00|1018.6|1018.6|1018.4|1018|1019|1018.8|1017.8|1017.4|89904
1581939000000|2020-02-17 11:30:00|1018.2|1017.8|1018.2|1018|1018.6|1018.4|1017.4|1017.2|59131
1581939300000|2020-02-17 11:35:00|1018|1017.8|1018|1017.6|1018|1017.8|1017.2|1017|43390
1581939600000|2020-02-17 11:40:00|1017.8|1017.8|1018|1017.8|1018.4|1018.2|1017.8|1017.6|22954
1581939900000|2020-02-17 11:45:00|1017.8|1017.6|1018.6|1018.4|1018.6|1018.4|1017.8|1017.6|51008
1581940200000|2020-02-17 11:50:00|1018.8|1018.6|1019.2|1018.8|1019.4|1019.2|1018.6|1018.4|62522
1581940500000|2020-02-17 11:55:00|1019.4|1019|1020.2|1019.8|1020.2|1019.8|1019.2|1019|63622
1581940800000|2020-02-17 12:00:00|1020|1019.6|1019.8|1019.4|1020.2|1019.8|1019.2|1019|85582
1581941100000|2020-02-17 12:05:00|1019.6|1019.2|1020|1019.8|1020.8|1020.6|1019.2|1019|112238
1581941400000|2020-02-17 12:10:00|1019.8|1019.6|1020.6|1020.2|1021|1020.8|1019.6|1019.4|46575
1581941700000|2020-02-17 12:15:00|1020.4|1020.4|1021.6|1021.4|1021.8|1021.4|1020.2|1020|79286
1581942000000|2020-02-17 12:20:00|1021.8|1021.6|1021.2|1021|1021.8|1021.6|1021|1020.8|30044
1581942300000|2020-02-17 12:25:00|1021|1020.8|1021.8|1021.6|1022|1021.8|1020.8|1020.6|82536
1581942600000|2020-02-17 12:30:00|1022|1021.8|1021.4|1021.2|1022.4|1022.2|1020.8|1020.6|200936
1581942900000|2020-02-17 12:35:00|1021.6|1021.4|1023.4|1023.2|1023.4|1023.2|1021.4|1021.2|72837
1581943200000|2020-02-17 12:40:00|1023.6|1023|1023.2|1023|1023.6|1023|1022.8|1022.4|71105
1581943500000|2020-02-17 12:45:00|1023.4|1023.2|1023.4|1023|1023.8|1023.6|1023.2|1023|50062
1581943800000|2020-02-17 12:50:00|1023.2|1023.2|1023.2|1023|1023.4|1023.2|1022.8|1022.6|43711
1581944100000|2020-02-17 12:55:00|1023.4|1023.2|1023|1022.8|1023.4|1023.2|1022.8|1022.6|21126
1581944400000|2020-02-17 13:00:00|1022.8|1022.6|1020.4|1020.2|1023|1022.8|1020.2|1020|57139
1581944700000|2020-02-17 13:05:00|1020.2|1020|1019.2|1019|1020.4|1020.2|1018.6|1018.4|97220
1581945000000|2020-02-17 13:10:00|1019|1018.8|1020.4|1020.2|1020.6|1020.4|1019|1018.6|50542
1581945300000|2020-02-17 13:15:00|1020.6|1020.4|1020.6|1020.2|1021|1020.8|1020.2|1020|67099
1581945600000|2020-02-17 13:20:00|1020.4|1020|1021|1020.8|1021.4|1021.2|1020.2|1020|87256
1581945900000|2020-02-17 13:25:00|1021.2|1021|1020.8|1020.4|1021.4|1021.2|1020.4|1020.2|71080
1581946200000|2020-02-17 13:30:00|1020.6|1020.6|1021.6|1021.4|1022.2|1022|1020.6|1020.4|113806
1581946500000|2020-02-17 13:35:00|1021.8|1021.6|1022.2|1022|1022.2|1022|1021.4|1021.2|69081
1581946800000|2020-02-17 13:40:00|1022|1021.8|1020|1019.8|1022|1021.8|1020|1019.8|74304
1581947100000|2020-02-17 13:45:00|1019.8|1019.6|1020.2|1020|1020.4|1020.2|1019.6|1019.4|50824
1581947400000|2020-02-17 13:50:00|1020|1019.8|1021.4|1021.2|1021.4|1021.2|1020|1019.8|118332
1581947700000|2020-02-17 13:55:00|1021.6|1021.4|1021.6|1021.4|1022|1021.8|1021.2|1021|78693
1581948000000|2020-02-17 14:00:00|1021.8|1021.6|1022.6|1022.2|1022.8|1022.6|1021.6|1021.4|82056
1581948300000|2020-02-17 14:05:00|1022.4|1022.4|1022.6|1022.4|1023|1022.8|1022.2|1022|74969
1581948600000|2020-02-17 14:10:00|1022.4|1022.2|1022.2|1022|1023|1022.8|1021.8|1021.6|119914
1581948900000|2020-02-17 14:15:00|1022|1021.8|1021.2|1021|1022.4|1022.2|1021.2|1021|42161
1581949200000|2020-02-17 14:20:00|1021.4|1021.2|1021|1020.8|1022|1021.8|1020.8|1020.6|74371
1581949500000|2020-02-17 14:25:00|1021.2|1021|1020.8|1020.6|1021.2|1021|1020.6|1020.4|44585
1581949800000|2020-02-17 14:30:00|1020.6|1020.4|1022|1021.8|1022|1021.8|1020.2|1020|76611
1581950100000|2020-02-17 14:35:00|1021.8|1021.6|1022.6|1022.4|1023.2|1023|1021.6|1021.4|110990
1581950400000|2020-02-17 14:40:00|1022.4|1022.2|1021.2|1021|1022.6|1022.4|1021|1020.8|91437
1581950700000|2020-02-17 14:45:00|1021|1020.8|1021.8|1021.4|1021.8|1021.6|1020.4|1020.2|97072
1581951000000|2020-02-17 14:50:00|1021.6|1021.6|1022.8|1022.6|1022.8|1022.6|1021.4|1021|78050
1581951300000|2020-02-17 14:55:00|1022.6|1022.4|1023.2|1023|1023.6|1023.4|1022.2|1021.8|79672
1581951600000|2020-02-17 15:00:00|1023|1022.8|1024.2|1024|1024.6|1024.4|1023|1022.8|160462
1581951900000|2020-02-17 15:05:00|1024.4|1024.2|1023.8|1023.4|1025|1024.6|1023.4|1023.2|119586
1581952200000|2020-02-17 15:10:00|1024|1023.6|1024.2|1024|1025.6|1025.4|1024|1023.4|183765
1581952500000|2020-02-17 15:15:00|1024.4|1024.2|1023.6|1023.4|1024.4|1024.2|1023.2|1023|53790
1581952800000|2020-02-17 15:20:00|1023.4|1023.2|1023.6|1023.4|1023.6|1023.4|1023.2|1022.8|124592
1581953100000|2020-02-17 15:25:00|1023.8|1023.6|1024|1023.8|1024.4|1024.2|1023.6|1023.4|261443
1581953400000|2020-02-17 15:30:00|1024.2|1024|1023.8|1023.6|1024.2|1024|1023.6|1023.4|78906
1581953700000|2020-02-17 15:35:00|1023.6|1023.4|1024|1023.8|1024|1023.8|1023.4|1023.2|90505
1581954000000|2020-02-17 15:40:00|1023.8|1023.6|1024.6|1024.4|1024.8|1024.6|1023.6|1023.4|115518
1581954300000|2020-02-17 15:45:00|1024.8|1024.6|1024.6|1024.4|1025.4|1025.2|1024.2|1024|114699
1581954600000|2020-02-17 15:50:00|1024.4|1024.2|1024.2|1023.8|1025|1024.8|1023.6|1023.4|119109
1581954900000|2020-02-17 15:55:00|1024|1024|1022.6|1022.4|1024.4|1024.2|1022|1021.8|222036
1581955200000|2020-02-17 16:00:00|1022.8|1022.6|1023.6|1023.4|1024|1023.8|1022.6|1022.4|145762
1581955500000|2020-02-17 16:05:00|1023.8|1023.6|1023.8|1023.6|1024|1023.8|1023.2|1023|151364
1581955800000|2020-02-17 16:10:00|1023.6|1023.4|1024.2|1024|1024.4|1024.2|1023|1022.8|271906
1581956100000|2020-02-17 16:15:00|1024.4|1024.2|1023.8|1023.4|1024.6|1024.2|1023.2|1023|127315
1581956400000|2020-02-17 16:20:00|1023.6|1023.6|1024.6|1024.4|1024.8|1024.6|1023.6|1023.4|216313
1581956700000|2020-02-17 16:25:00|1024.8|1024.6|1024|1023.2|1025.4|1025.2|1024|1023.2|215531
1582012800000|2020-02-18 08:00:00|1095|1013|1021.6|1020.6|1095|1024|1014.6|1013|539941
1582013100000|2020-02-18 08:05:00|1021.8|1021.2|1019.4|1018.8|1024.2|1023.2|1019.2|1018.6|295587
1582013400000|2020-02-18 08:10:00|1019.6|1019|1021.4|1021|1022.8|1022.4|1018.8|1018.6|319656
1582013700000|2020-02-18 08:15:00|1021.6|1021.2|1019|1018.6|1022|1021.6|1018|1017.6|442559
1582014000000|2020-02-18 08:20:00|1019.2|1018.8|1016.6|1016|1019.8|1019.4|1016.4|1016|207758
1582014300000|2020-02-18 08:25:00|1016.8|1016.2|1016|1015.6|1018.4|1017.8|1014.8|1014.6|166146
1582014600000|2020-02-18 08:30:00|1016.2|1015.4|1012.6|1011.8|1017.8|1017.4|1012|1011.8|415948
1582014900000|2020-02-18 08:35:00|1012.4|1011.6|1011.6|1011.2|1012.4|1012.2|1009.4|1009.2|438067
1582015200000|2020-02-18 08:40:00|1011.8|1011|1012.2|1012|1014.4|1014|1011.6|1011|311901
1582015500000|2020-02-18 08:45:00|1012.4|1011.8|1009.2|1008.6|1013.4|1012.8|1007|1006.6|421461
1582015800000|2020-02-18 08:50:00|1009|1008.4|1007.4|1007|1009.6|1009.4|1006.8|1006.4|411475
1582016100000|2020-02-18 08:55:00|1007.6|1007.2|1003.8|1003.4|1007.6|1007.4|1002.4|1002|535276
1582016400000|2020-02-18 09:00:00|1003.6|1003.2|1003.2|1002.8|1004.8|1004.2|1001.6|1001.4|415360
1582016700000|2020-02-18 09:05:00|1003|1002.6|1002.6|1002|1004|1003.8|1001.6|1001.2|199412
1582017000000|2020-02-18 09:10:00|1002.4|1001.8|999.9|999.7|1002.6|1002.2|996.6|996.2|717161
1582017300000|2020-02-18 09:15:00|1000|999.8|999.4|999.3|1000.6|1000.2|998.4|998.1|290061
1582017600000|2020-02-18 09:20:00|999.3|999.2|999|998.8|999.8|999.7|998.5|998.4|215951
1582017900000|2020-02-18 09:25:00|999.1|998.9|998.6|998.4|1000.4|1000.2|998.2|998|408759
1582018200000|2020-02-18 09:30:00|998.5|998.2|996.1|996|998.5|998.2|995.8|995.5|303171
1582018500000|2020-02-18 09:35:00|996.3|996.1|1000.4|1000|1000.6|1000.2|996.3|996|228983
1582018800000|2020-02-18 09:40:00|1000.6|1000.2|1000.2|999.8|1001.2|1001|999.7|999.5|205302
1582019100000|2020-02-18 09:45:00|999.7|999.7|999.9|999.6|1001|1000.6|999.2|998.9|169245
1582019400000|2020-02-18 09:50:00|999.8|999.5|1000|999.7|1000.6|1000.4|999.2|999|100945
1582019700000|2020-02-18 09:55:00|999.9|999.8|1000.6|1000.2|1001|1000.8|999.6|999.3|123161
1582020000000|2020-02-18 10:00:00|1000.4|1000.4|999.2|999.1|1000.6|1000.4|998|997.9|187184
1582020300000|2020-02-18 10:05:00|999.3|999.2|1000|999.9|1000.8|1000.4|998.5|998.4|274139
1582020600000|2020-02-18 10:10:00|1000.2|1000|1000|999.8|1000.8|1000.6|999.3|999|140399
1582020900000|2020-02-18 10:15:00|1000.2|999.9|999.1|998.8|1001|1000.6|999|998.8|209487
1582021200000|2020-02-18 10:20:00|999.2|998.9|999.5|999.3|1000.8|1000.6|999.1|998.8|247756
1582021500000|2020-02-18 10:25:00|999.6|999.4|999.3|999|1000.4|1000.2|998.9|998.8|164177
1582021800000|2020-02-18 10:30:00|999.2|999.1|1001.8|1001.2|1002.8|1002.6|999.1|999|378513
1582022100000|2020-02-18 10:35:00|1002|1001.4|998.9|998.7|1002.4|1002|998.9|998.6|291366
1582022400000|2020-02-18 10:40:00|999|998.8|1000.2|999.8|1001.4|1001.2|998.6|998.4|120152
1582022700000|2020-02-18 10:45:00|1000|999.7|999|998.8|1000.4|1000.2|998.4|998.3|98577
1582023000000|2020-02-18 10:50:00|999.1|998.9|1000.8|1000.6|1001|1000.8|998.5|998.4|205896
1582023300000|2020-02-18 10:55:00|1000.6|1000.4|999.8|999.6|1000.6|1000.4|999.5|999.2|128664
1582023600000|2020-02-18 11:00:00|999.9|999.7|999.3|999|1000.4|1000.2|998.4|998.2|73037
1582023900000|2020-02-18 11:05:00|999.2|999.1|999.3|999|1000|999.5|998.8|998.7|179699
1582024200000|2020-02-18 11:10:00|999.2|999.1|999.8|999.6|1000.4|1000|999.2|999|83485
1582024500000|2020-02-18 11:15:00|999.7|999.5|1000.2|999.9|1000.4|1000.2|999|998.9|242038
1582024800000|2020-02-18 11:20:00|1000|999.8|998.6|998.4|1000.2|999.9|998.5|998.3|96184
1582025100000|2020-02-18 11:25:00|998.5|998.5|999.3|999.1|999.4|999.2|998.3|998.2|72736
1582025400000|2020-02-18 11:30:00|999.4|999.2|998.6|998.4|999.4|999.2|998.1|998|200011
1582025700000|2020-02-18 11:35:00|998.7|998.3|996.3|996.2|998.7|998.4|996.1|996|167981
1582026000000|2020-02-18 11:40:00|996.2|996.1|995.8|995.6|996.6|996.4|995.6|995.4|131475
1582026300000|2020-02-18 11:45:00|995.7|995.5|995.7|995.4|996.2|996|995.3|995.2|214194
1582026600000|2020-02-18 11:50:00|995.6|995.3|996.4|996.1|996.5|996.3|995|994.9|173082
1582026900000|2020-02-18 11:55:00|996.3|996|995.6|995.5|996.4|996.2|995.1|994.9|89590
1582027200000|2020-02-18 12:00:00|995.7|995.6|995.4|995.1|998.3|995.7|995.2|992.3|65006
1582027500000|2020-02-18 12:05:00|995.3|995.2|995.9|995.7|996.2|996|994.4|994.3|173850
1582027800000|2020-02-18 12:10:00|995.8|995.6|995|994.9|996.2|996|994.5|994.3|115758
1582028100000|2020-02-18 12:15:00|995.1|995|994.5|994.4|996|995.8|994.1|994|106534
1582028400000|2020-02-18 12:20:00|994.6|994.5|994.4|994.2|994.7|994.5|993.9|993.8|85674
1582028700000|2020-02-18 12:25:00|994.3|994.1|994.6|994.3|995.4|995.2|994.1|993.9|119444
1582029000000|2020-02-18 12:30:00|994.5|994.4|992.9|992.7|994.9|994.7|992.7|992.5|194282
1582029300000|2020-02-18 12:35:00|992.8|992.6|993.4|993.2|993.5|993.4|992.7|992.6|85011
1582029600000|2020-02-18 12:40:00|993.3|993.1|993.6|993.3|993.8|993.6|992.9|992.7|64156
1582029900000|2020-02-18 12:45:00|993.5|993.2|991.9|991.7|993.8|993.5|991.7|991.6|123378
1582030200000|2020-02-18 12:50:00|991.8|991.6|992.9|992.6|993|992.8|991.4|991.3|76391
1582030500000|2020-02-18 12:55:00|992.8|992.5|993.2|993.1|993.2|993.1|992.6|992.4|152122
1582030800000|2020-02-18 13:00:00|993.1|993|992.8|992.6|993.8|993.5|992.5|992.3|95539
1582031100000|2020-02-18 13:05:00|992.7|992.5|993.4|993.2|994.4|994.2|992.6|992.4|151280
1582031400000|2020-02-18 13:10:00|993.5|993.1|994.3|993.9|994.6|994.4|993.5|993.1|89115
1582031700000|2020-02-18 13:15:00|994.1|993.8|995.2|994.9|995.5|995.2|994.1|993.8|50847
1582032000000|2020-02-18 13:20:00|995.1|995|995.4|995.3|995.9|995.7|994.8|994.7|77667
1582032300000|2020-02-18 13:25:00|995.5|995.2|994.7|994.4|995.5|995.3|994.5|994.3|104687
1582032600000|2020-02-18 13:30:00|994.8|994.5|996.7|996.6|996.8|996.6|994.8|994.5|54049
1582032900000|2020-02-18 13:35:00|996.6|996.4|996.3|996.2|997.2|996.9|996.1|995.9|116335
1582033200000|2020-02-18 13:40:00|996.2|996|995.3|995|996.3|996.2|995.3|995|67511
1582033500000|2020-02-18 13:45:00|995.2|995.1|995.9|995.7|996.4|996.1|994.8|994.7|206774
1582033800000|2020-02-18 13:50:00|996|995.8|996.2|996|996.7|996.5|995.8|995.7|80852
1582034100000|2020-02-18 13:55:00|996.1|995.9|996.4|996.3|996.7|996.6|995.9|995.7|97434
1582034400000|2020-02-18 14:00:00|996.3|996.2|996.1|996|998.8|998.6|996.1|996|421991
1582034700000|2020-02-18 14:05:00|996|995.9|997.8|997.4|997.8|997.5|995.9|995.8|105415
1582035000000|2020-02-18 14:10:00|997.6|997.2|996.8|996.7|998.1|998|996.4|996.3|257327
1582035300000|2020-02-18 14:15:00|996.7|996.6|995.8|995.6|996.7|996.6|995.2|995|80984
1582035600000|2020-02-18 14:20:00|995.7|995.5|994.5|994.3|996.1|995.9|994.1|994|308858
1582035900000|2020-02-18 14:25:00|994.4|994.2|993.5|993.3|995.1|994.9|993.2|993|144404
1582036200000|2020-02-18 14:30:00|993.6|993.2|996.7|996.4|997.8|997.4|993.5|993.2|502261
1582036500000|2020-02-18 14:35:00|996.8|996.5|996.4|996.2|997.1|997|995.2|995|93942
1582036800000|2020-02-18 14:40:00|996.5|996.3|997.9|997.6|998.7|998.3|996.4|996.2|144011
1582037100000|2020-02-18 14:45:00|997.7|997.5|996|995.9|998.6|998.2|996|995.9|98099
1582037400000|2020-02-18 14:50:00|996.1|996|995.6|995.4|996.8|996.5|995.3|995.1|137691
1582037700000|2020-02-18 14:55:00|995.7|995.5|995.5|995.2|996.4|996.2|994.5|994.4|289489
1582038000000|2020-02-18 15:00:00|995.4|995.3|993.1|992.9|995.4|995.3|992.7|992.6|297969
1582038300000|2020-02-18 15:05:00|993|992.8|994.2|994|994.5|994.2|992.2|992.1|147732
1582038600000|2020-02-18 15:10:00|994.3|994.1|993.2|993.1|994.4|994.2|992.5|992.4|93138
1582038900000|2020-02-18 15:15:00|993.1|993|993.5|993.3|993.8|993.7|992.2|992.1|198704
1582039200000|2020-02-18 15:20:00|993.4|993.4|992.5|992.4|994.2|994|992.4|992.2|192797
1582039500000|2020-02-18 15:25:00|992.6|992.3|992.2|992.1|993.2|993|991.7|991.6|303258
1582039800000|2020-02-18 15:30:00|992.3|992|993.6|993.3|993.7|993.6|992.2|992|415599
1582040100000|2020-02-18 15:35:00|993.5|993.2|992.9|992.7|993.5|993.2|991.7|991.6|200141
1582040400000|2020-02-18 15:40:00|992.8|992.6|993.4|993.2|993.7|993.5|992.1|992|330287
1582040700000|2020-02-18 15:45:00|993.3|993.1|993.9|993.7|994.7|994.5|993.3|993.1|169021
1582041000000|2020-02-18 15:50:00|993.8|993.6|992.5|992.4|993.9|993.6|992.5|992.3|134428
1582041300000|2020-02-18 15:55:00|992.6|992.3|992.4|992.3|993.5|993.3|992.1|992|156056
1582041600000|2020-02-18 16:00:00|992.5|992.2|993.2|993.1|993.7|993.6|992.2|992.1|151995
1582041900000|2020-02-18 16:05:00|993.1|993|995|994.8|995|994.8|992.8|992.7|293831
1582042200000|2020-02-18 16:10:00|994.9|994.7|993.3|993|995.7|995.4|993.1|992.9|303665
1582042500000|2020-02-18 16:15:00|993.2|993.2|994.2|994|994.3|994.1|993.2|993|318317
1582042800000|2020-02-18 16:20:00|994.1|993.9|993.6|993.4|994.2|994.1|993.4|993.3|192879
1582043100000|2020-02-18 16:25:00|993.7|993.5|992.6|992.5|994|993.9|992.3|992.1|481261
1582099200000|2020-02-19 08:00:00|1095|994.3|1001.2|1000.8|1095|1002.8|994.2|994|988664
1582099500000|2020-02-19 08:05:00|1001.4|1001|1005.8|1005.4|1007.6|1007.2|998.8|998.5|463770
1582099800000|2020-02-19 08:10:00|1005.6|1005.2|1004.6|1004.2|1007.6|1006.8|1004.2|1004|290612
1582100100000|2020-02-19 08:15:00|1004.4|1004|998.6|998.2|1004.4|1004|997|996.8|380770
1582100400000|2020-02-19 08:20:00|998.7|998.3|998.9|998.2|1000.6|1000|997.6|997.4|210207
1582100700000|2020-02-19 08:25:00|998.8|998.1|995.6|995.3|998.8|998.1|995.2|995|212028
1582101000000|2020-02-19 08:30:00|995.7|995.4|999.7|999.4|1000.6|1000.2|995.1|994.9|197689
1582101300000|2020-02-19 08:35:00|999.6|999.1|997.8|997.5|1000.4|1000|997.2|997|182982
1582101600000|2020-02-19 08:40:00|997.9|997.7|996.3|996|998.2|998|996|995.8|230766
1582101900000|2020-02-19 08:45:00|996.2|996.1|996|995.8|997.4|997|995.5|995.2|144416
1582102200000|2020-02-19 08:50:00|996.1|995.7|996.7|996.4|997.4|997.2|995.5|995.4|137549
1582102500000|2020-02-19 08:55:00|996.8|996.5|996.2|995.9|998|997.9|995.4|995.3|115053
1582102800000|2020-02-19 09:00:00|996.1|996|995.9|995.7|996.8|996.5|995.1|995|115014
1582103100000|2020-02-19 09:05:00|995.8|995.6|993.6|993.4|996.2|996|992.1|992|179254
1582103400000|2020-02-19 09:10:00|993.7|993.5|992|991.7|993.7|993.5|991.8|991.6|140680
1582103700000|2020-02-19 09:15:00|992.6|991.8|992.7|992.3|993.8|993.7|991|990.7|148534
1582104000000|2020-02-19 09:20:00|992.5|992.2|993.7|993.3|994.7|994.5|991.5|991.4|217252
1582104300000|2020-02-19 09:25:00|993.8|993.4|994.6|994.2|994.9|994.5|992.9|992.8|162133
1582104600000|2020-02-19 09:30:00|994.8|994.3|994|993.7|995.3|995|993.9|993.7|128840
1582104900000|2020-02-19 09:35:00|994.1|993.8|991|990.8|994.9|994.6|990.8|990.6|195645
1582105200000|2020-02-19 09:40:00|990.9|990.9|990.9|990.7|991.8|991.7|990.1|990|204921
1582105500000|2020-02-19 09:45:00|990.8|990.6|992.2|992|992.4|992|988.8|988.6|288971
1582105800000|2020-02-19 09:50:00|992.1|991.8|992|991.8|992.7|992.4|991.3|991.2|130404
1582106100000|2020-02-19 09:55:00|991.9|991.7|990.7|990.5|992.1|992|990|989.9|203920
1582106400000|2020-02-19 10:00:00|990.6|990.6|989.8|989.6|990.8|990.6|989.6|989.5|48725
1582106700000|2020-02-19 10:05:00|989.7|989.7|988.2|988|990.1|990|987.9|987.7|122765
1582107000000|2020-02-19 10:10:00|988.1|987.9|987.7|987.5|988.1|987.9|986.3|986|239459
1582107300000|2020-02-19 10:15:00|987.6|987.4|986.8|986.6|988|987.9|986.8|986.5|136916
1582107600000|2020-02-19 10:20:00|986.9|986.5|985.2|985.1|986.9|986.7|985.2|985|150071
1582107900000|2020-02-19 10:25:00|985.3|985|985.8|985.5|986.8|986.5|985.1|985|398571
1582108200000|2020-02-19 10:30:00|985.7|985.6|981.3|981.1|985.8|985.7|981.2|981.1|480389
1582108500000|2020-02-19 10:35:00|981.2|981|981.5|981.2|982.4|982.3|980.4|980.1|246534
1582108800000|2020-02-19 10:40:00|981.6|981.3|978.2|978|981.6|981.3|977.7|977.5|307386
1582109100000|2020-02-19 10:45:00|978|977.8|975.8|975.7|978.2|977.9|975.8|975.7|299859
1582109400000|2020-02-19 10:50:00|975.9|975.8|977.1|976.9|977.4|977.3|973.7|973.6|397742
1582109700000|2020-02-19 10:55:00|977.2|977|976.7|976.5|977.5|977.4|975.8|975.7|155384
1582110000000|2020-02-19 11:00:00|976.8|976.6|977.1|976.8|977.1|976.9|974.8|974.6|221856
1582110300000|2020-02-19 11:05:00|977|976.9|972.7|972.5|977.1|977|972.3|972.2|257766
1582110600000|2020-02-19 11:10:00|972.8|972.6|967.3|967.1|1000|974.8|964.5|962.8|789278
1582110900000|2020-02-19 11:15:00|967.2|967|971.7|971.4|972|971.8|966.4|966.2|446494
1582111200000|2020-02-19 11:20:00|971.5|971.3|970.8|970.5|972.6|972.2|970.2|970|197239
1582111500000|2020-02-19 11:25:00|970.6|970.3|972|971.9|972.7|972.4|968.7|968.3|210710
1582111800000|2020-02-19 11:30:00|972.1|972|975.7|975.3|975.7|975.5|972.1|972|228709
1582112100000|2020-02-19 11:35:00|975.6|975.4|975.4|975.1|976.5|976.3|974.4|974.2|190925
1582112400000|2020-02-19 11:40:00|975.5|975.2|975.7|975.4|977.3|977.1|975.5|975.2|83426
1582112700000|2020-02-19 11:45:00|975.6|975.3|978.7|978.5|979.2|979|974.6|974.4|285363
1582113000000|2020-02-19 11:50:00|978.6|978.4|979.3|979.1|979.7|979.4|978|977.8|147421
1582113300000|2020-02-19 11:55:00|979.4|979.2|979.5|979.2|980|979.9|978.5|978.3|193089
1582113600000|2020-02-19 12:00:00|979.7|979.1|978.5|978.2|1000|982.1|978|962.8|211301
1582113900000|2020-02-19 12:05:00|978.4|978.1|977.4|977.2|978.7|978.4|976.4|976.3|64511
1582114200000|2020-02-19 12:10:00|977.5|977.3|973.7|973.4|977.5|977.4|973.5|973.2|179072
1582114500000|2020-02-19 12:15:00|973.6|973.5|975.6|975.3|976.5|976.3|973.6|973.5|177329
1582114800000|2020-02-19 12:20:00|975.7|975.4|974.3|974.1|976.2|976|974.2|974|103612
1582115100000|2020-02-19 12:25:00|974.2|974|972|971.6|975.3|975|970.4|970.2|350327
1582115400000|2020-02-19 12:30:00|971.9|971.7|971|970.8|972.4|972.1|970.9|970.7|100958
1582115700000|2020-02-19 12:35:00|971.1|970.9|973.6|973.3|974|973.8|971.1|970.9|97799
1582116000000|2020-02-19 12:40:00|973.7|973.4|974.4|974.2|976|975.8|973.1|972.9|209529
1582116300000|2020-02-19 12:45:00|974.5|974.3|972.8|972.2|975|974.6|972.4|972.2|150309
1582116600000|2020-02-19 12:50:00|972.7|972.3|972.5|972.2|974|973.9|971.8|971.4|79791
1582116900000|2020-02-19 12:55:00|972.6|972.1|973|972.8|973.4|973.1|970.6|970.3|102432
1582117200000|2020-02-19 13:00:00|972.9|972.7|971.7|971.4|973.4|973.1|971.3|971.1|119572
1582117500000|2020-02-19 13:05:00|971.6|971.3|972.3|972|972.5|972.3|970.5|970.4|181469
1582117800000|2020-02-19 13:10:00|972.4|972.1|974.7|974.4|974.7|974.4|972.4|972.1|91684
1582118100000|2020-02-19 13:15:00|974.8|974.5|975.7|975.4|975.8|975.6|973.9|973.7|46940
1582118400000|2020-02-19 13:20:00|975.6|975.3|976.9|976.7|977|976.9|975.6|975.3|135393
1582118700000|2020-02-19 13:25:00|976.8|976.6|978.7|978.2|978.9|978.6|976.7|976.5|91651
1582119000000|2020-02-19 13:30:00|979|978.5|981.3|981.1|982.5|982.3|979|978.5|265506
1582119300000|2020-02-19 13:35:00|981.4|981|982.6|982.2|983.1|983|981.2|981|105972
1582119600000|2020-02-19 13:40:00|982.7|982.3|981.6|981.2|982.7|982.5|981.2|981|86065
1582119900000|2020-02-19 13:45:00|981.5|981.1|982|981.7|983|982.9|981.3|981.1|51015
1582120200000|2020-02-19 13:50:00|981.9|981.8|982|981.7|982.5|982.2|980.9|980.8|60945
1582120500000|2020-02-19 13:55:00|981.9|981.8|980.4|980.3|983.4|983.2|980.4|980.3|156940
1582120800000|2020-02-19 14:00:00|980.2|979.9|981.6|981.4|982.1|981.6|979.7|979.5|137497
1582121100000|2020-02-19 14:05:00|981.7|981.5|984.6|984.3|984.6|984.5|981.7|981.5|69344
1582121400000|2020-02-19 14:10:00|984.5|984.4|984.6|984.4|985.6|985.5|984.5|984.3|90120
1582121700000|2020-02-19 14:15:00|984.5|984.3|981.9|981.7|984.5|984.3|981.7|981.4|150330
1582122000000|2020-02-19 14:20:00|981.8|981.6|982|981.7|982.9|982.7|980.9|980.8|73176
1582122300000|2020-02-19 14:25:00|982.1|981.8|979.5|979.2|982.6|982.3|979.4|979.2|105998
1582122600000|2020-02-19 14:30:00|979.6|979.3|981|980.8|984.1|983.7|978.8|978.6|610557
1582122900000|2020-02-19 14:35:00|980.9|980.7|982.1|981.8|982.3|982|980.1|979.8|162204
1582123200000|2020-02-19 14:40:00|982.2|981.9|987.9|987.5|988|987.7|981.9|981.7|335811
1582123500000|2020-02-19 14:45:00|987.8|987.6|988.1|987.6|988.4|988.1|985.3|985|266693
1582123800000|2020-02-19 14:50:00|987.8|987.5|988.9|988.3|989.4|989.1|987.7|987.5|173419
1582124100000|2020-02-19 14:55:00|988.8|988.4|990.7|990.5|992|991.7|988.5|988.3|459032
1582124400000|2020-02-19 15:00:00|990.6|990.4|992.1|991.8|992.3|992|989.5|989.1|309308
1582124700000|2020-02-19 15:05:00|992.2|991.7|992.8|992.6|994|993.7|991.5|991.2|184455
1582125000000|2020-02-19 15:10:00|992.9|992.7|991|990.7|992.9|992.7|990.8|990.5|144826
1582125300000|2020-02-19 15:15:00|991.1|990.8|990.9|990.7|991.8|991.6|989.4|989.1|220008
1582125600000|2020-02-19 15:20:00|990.8|990.6|992.1|991.8|992.4|992.1|990.5|990.4|81932
1582125900000|2020-02-19 15:25:00|992|991.9|990|989.8|992.1|991.9|988.8|988.6|243572
1582126200000|2020-02-19 15:30:00|989.9|989.7|991.2|991|992.5|992.2|989.8|989.4|409117
1582126500000|2020-02-19 15:35:00|991.1|990.9|988.9|988.7|991.2|990.9|988.8|988.5|111268
1582126800000|2020-02-19 15:40:00|988.8|988.8|988.3|988.2|989.2|989.1|987.9|987.7|153275
1582127100000|2020-02-19 15:45:00|988.2|988.1|985.1|984.9|988.3|988.1|985|984.7|160929
1582127400000|2020-02-19 15:50:00|985.2|985|987.6|987.4|987.6|987.5|984.7|984.6|224693
1582127700000|2020-02-19 15:55:00|987.5|987.5|988.4|988.3|988.9|988.6|987|986.8|263634
1582128000000|2020-02-19 16:00:00|988.3|988.2|989.1|988.9|990.4|990.1|988.1|987.8|205270
1582128300000|2020-02-19 16:05:00|989|988.8|989.1|988.9|989.2|989|987.8|987.5|202501
1582128600000|2020-02-19 16:10:00|989.2|989|989.4|989.2|990|989.9|988.8|988.7|199629
1582128900000|2020-02-19 16:15:00|989.3|989|989.4|989.2|990.3|990|988.1|988|286301
1582129200000|2020-02-19 16:20:00|989.3|989.3|990.8|990.6|991.2|991|989.1|988.9|180979
1582129500000|2020-02-19 16:25:00|990.9|990.7|992.1|991.4|992.1|991.7|990.5|990.4|285082
1582185600000|2020-02-20 08:00:00|1006.4|965.6|994.2|993.7|1006.4|996.8|993.2|965.6|563272
1582185900000|2020-02-20 08:05:00|993.9|993.6|992.5|992.1|997|996.8|992|991.9|327999
1582186200000|2020-02-20 08:10:00|992.6|992.2|993.4|993|996.7|996.4|992.2|992.1|268148
1582186500000|2020-02-20 08:15:00|993.5|993.1|990.7|990.3|994.5|994.3|990.1|989.8|244452
1582186800000|2020-02-20 08:20:00|990.6|990.4|985.6|985.2|990.6|990.5|984.2|983.8|345440
1582187100000|2020-02-20 08:25:00|985.5|985.3|985.6|985.4|986.5|986.2|983|982.6|269609
1582187400000|2020-02-20 08:30:00|985.5|985.3|986.3|986|988.5|988.1|983.9|983.7|187769
1582187700000|2020-02-20 08:35:00|986.2|985.9|988|987.6|990|989.8|985.7|985.2|151284
1582188000000|2020-02-20 08:40:00|988.1|987.7|990.7|990.5|991|990.7|987.9|987.7|264261
1582188300000|2020-02-20 08:45:00|990.8|990.6|992.3|991.9|993|992.7|990.7|990.4|108978
1582188600000|2020-02-20 08:50:00|992.2|991.8|992.5|992.1|992.5|992.1|990.3|990.1|96829
1582188900000|2020-02-20 08:55:00|992.6|992|991.8|991.6|994|993.9|991.4|991.1|118683
1582189200000|2020-02-20 09:00:00|991.9|991.7|994.6|994.3|995.3|995|991.6|991.5|130054
1582189500000|2020-02-20 09:05:00|994.5|994.2|994.6|994.4|995.4|995.1|993.8|993.5|106577
1582189800000|2020-02-20 09:10:00|994.7|994.5|995.3|995|995.9|995.7|994.4|994|195574
1582190100000|2020-02-20 09:15:00|995.2|995.1|992.4|992.1|996.9|996.6|992.2|991.9|152623
1582190400000|2020-02-20 09:20:00|992.5|992.2|992.3|992|992.7|992.5|991.3|991|142377
1582190700000|2020-02-20 09:25:00|992.4|992.1|993.9|993.7|994.1|993.9|991.8|991.5|185733
1582191000000|2020-02-20 09:30:00|994|993.8|995.2|995|995.8|995.5|993.9|993.5|214705
1582191300000|2020-02-20 09:35:00|995.3|995.1|995.1|994.8|996.6|996.3|994.8|994.5|184285
1582191600000|2020-02-20 09:40:00|995|994.7|994.6|994.3|995.9|995.7|994.5|994.2|130778
1582191900000|2020-02-20 09:45:00|994.7|994.5|995.6|995.4|995.9|995.6|994.2|993.8|110735
1582192200000|2020-02-20 09:50:00|995.7|995.5|997.1|996.8|997.4|997.1|995.1|994.9|200456
1582192500000|2020-02-20 09:55:00|997.2|996.9|997.3|997.2|998.7|998.4|996.7|996.5|200191
1582192800000|2020-02-20 10:00:00|997.4|997.1|999.9|999.6|999.9|999.8|996.6|996.3|238526
1582193100000|2020-02-20 10:05:00|999.8|999.7|1000.6|1000.2|1000.8|1000.6|998.7|998.5|328878
1582193400000|2020-02-20 10:10:00|1000.4|1000.4|1001.2|1001|1002.4|1002.2|1000.4|1000.2|195541
1582193700000|2020-02-20 10:15:00|1001.4|1001.2|1001|1000.4|1003|1002.6|1000.8|1000.4|114740
1582194000000|2020-02-20 10:20:00|1000.8|1000.2|997.9|997.8|1000.8|1000.2|997.8|997.7|129716
1582194300000|2020-02-20 10:25:00|998|997.7|1000.2|1000|1000.6|1000.4|997.4|997.3|197980
1582194600000|2020-02-20 10:30:00|1000|999.9|1001|1000.4|1001.2|1000.4|998.6|998.2|170561
1582194900000|2020-02-20 10:35:00|1001.2|1000.2|1000.4|1000.2|1001.2|1000.8|999.7|999.5|50371
1582195200000|2020-02-20 10:40:00|1000.6|1000.4|999.6|999.3|1000.8|1000.4|999.2|998.7|53533
1582195500000|2020-02-20 10:45:00|999.5|999.4|999|998.5|1000.2|1000|998.7|998.3|98765
1582195800000|2020-02-20 10:50:00|999.1|998.6|999.9|999.5|1000.4|1000|998.8|998.5|131066
1582196100000|2020-02-20 10:55:00|1000|999.6|999.6|999.4|1000.4|1000.2|999.2|999|197394
1582196400000|2020-02-20 11:00:00|999.8|999.3|999.3|999|1000.4|1000|999.1|998.9|93594
1582196700000|2020-02-20 11:05:00|999.2|998.9|998.6|998.4|999.3|999.1|997.8|997.5|66168
1582197000000|2020-02-20 11:10:00|998.5|998.3|998.3|998|998.7|998.4|997.7|997.3|78412
1582197300000|2020-02-20 11:15:00|998.2|997.9|995.8|995.3|998.3|998.1|995.5|995.2|77276
1582197600000|2020-02-20 11:20:00|995.7|995.4|997.1|996.8|997.2|996.9|995.7|995.4|92646
1582197900000|2020-02-20 11:25:00|997.2|996.9|997.7|997.4|998.6|998.4|997|996.8|99211
1582198200000|2020-02-20 11:30:00|997.8|997.5|998.1|997.8|998.5|998.1|996.7|996.5|105833
1582198500000|2020-02-20 11:35:00|998.2|997.9|996.6|996.3|998.2|997.9|996.2|995.9|35593
1582198800000|2020-02-20 11:40:00|996.7|996.4|996.7|996.6|997.4|997.1|996.6|996.3|33510
1582199100000|2020-02-20 11:45:00|996.6|996.5|996.5|996.3|997.2|997|995.9|995.6|55477
1582199400000|2020-02-20 11:50:00|996.6|996.4|994.4|994.3|997|996.7|994.2|994|86593
1582199700000|2020-02-20 11:55:00|994.5|994.2|992.7|992.6|995.1|994.7|992.6|992.2|85636
1582200000000|2020-02-20 12:00:00|993|992.5|991.2|990.7|993.1|992.5|990.4|990.2|129327
1582200300000|2020-02-20 12:05:00|991.1|990.8|991.8|991.4|991.9|991.4|990.4|990.1|89166
1582200600000|2020-02-20 12:10:00|991.9|991.5|992.2|991.9|992.5|992.2|991.6|991.4|48625
1582200900000|2020-02-20 12:15:00|992.1|991.8|992.5|992.2|992.5|992.2|991|990.7|39355
1582201200000|2020-02-20 12:20:00|992.4|992.1|992|991.6|992.5|992.3|991.4|991.1|45534
1582201500000|2020-02-20 12:25:00|992.1|991.8|993.8|993.6|994.3|994.1|992.1|991.8|37867
1582201800000|2020-02-20 12:30:00|993.9|993.7|996.2|996|996.3|996|993.8|993.4|37934
1582202100000|2020-02-20 12:35:00|996.1|995.9|995.5|995.2|996.9|996.6|995.5|995.2|56322
1582202400000|2020-02-20 12:40:00|995.4|995.1|993.7|993.6|995.5|995.1|993.4|992.8|36958
1582202700000|2020-02-20 12:45:00|993.6|993.5|993.5|993.2|994|993.8|993|992.9|42966
1582203000000|2020-02-20 12:50:00|993.4|993.1|994.8|994.5|994.8|994.6|993|992.7|37669
1582203300000|2020-02-20 12:55:00|994.9|994.6|996.5|996.1|996.6|996.4|994.4|994.1|51105
1582203600000|2020-02-20 13:00:00|996.4|996|996.8|996.5|997.5|997.1|996|995.7|62050
1582203900000|2020-02-20 13:05:00|996.9|996.6|995.8|995.6|996.9|996.7|995.4|995.1|40295
1582204200000|2020-02-20 13:10:00|995.9|995.7|994.8|994.4|996.3|996|994.5|994.1|43796
1582204500000|2020-02-20 13:15:00|994.9|994.6|994.5|994.3|995.5|995.4|994.2|994|60252
1582204800000|2020-02-20 13:20:00|994.6|994.4|994.7|994.3|995.6|995.3|994.5|994.2|66953
1582205100000|2020-02-20 13:25:00|994.6|994.5|995.1|994.8|995.4|995.1|994.2|993.9|50934
1582205400000|2020-02-20 13:30:00|995.2|994.9|996.3|996|996.4|996|994.2|993.9|266595
1582205700000|2020-02-20 13:35:00|996.2|995.9|994.3|994|996.3|995.9|994|993.7|73302
1582206000000|2020-02-20 13:40:00|994.2|993.9|993.1|992.8|995|994.7|993|992.8|68315
1582206300000|2020-02-20 13:45:00|993|992.7|992.8|992.6|993.8|993.5|992.5|992.4|56777
1582206600000|2020-02-20 13:50:00|992.7|992.5|990.4|989.9|992.8|992.5|988.9|988.6|194942
1582206900000|2020-02-20 13:55:00|990.5|990|990.4|990.1|991.4|991.2|990|989.7|97730
1582207200000|2020-02-20 14:00:00|990.5|990.3|991.5|991.3|992.4|992.1|990.4|990.1|149809
1582207500000|2020-02-20 14:05:00|991.6|991.4|991|990.7|992.4|992.2|990.9|990.5|79457
1582207800000|2020-02-20 14:10:00|990.9|990.8|989.9|989.6|991.6|991.5|989.8|989.6|77362
1582208100000|2020-02-20 14:15:00|990|989.7|989.4|989.2|990.6|990.4|988.9|988.7|151267
1582208400000|2020-02-20 14:20:00|989.5|989.4|990.8|990.4|990.8|990.6|989.4|989|74750
1582208700000|2020-02-20 14:25:00|990.9|990.5|989.6|989.4|990.9|990.7|989.3|989|86312
1582209000000|2020-02-20 14:30:00|989.7|989.5|991.4|991.3|992|991.7|988.8|988.5|229631
1582209300000|2020-02-20 14:35:00|991.5|991.2|993.9|993.6|994|993.6|991.2|990.9|77725
1582209600000|2020-02-20 14:40:00|993.8|993.7|994.4|994.2|995|994.7|993.7|993.3|119216
1582209900000|2020-02-20 14:45:00|994.3|994.1|993.1|992.9|994.4|994.2|992|991.8|171205
1582210200000|2020-02-20 14:50:00|993.2|993|995.5|995.2|995.6|995.2|993.2|993|62542
1582210500000|2020-02-20 14:55:00|995.4|995.1|995.4|995.1|996|995.5|994.5|994.4|103277
1582210800000|2020-02-20 15:00:00|995.6|995.2|995.5|995.2|996|995.7|993.9|993.6|72015
1582211100000|2020-02-20 15:05:00|995.6|995.3|996.2|995.9|996.8|996.5|995.4|995.1|162498
1582211400000|2020-02-20 15:10:00|996.3|996|997.3|997|997.5|997.4|996|995.8|90889
1582211700000|2020-02-20 15:15:00|997.2|997.1|997.8|997.6|997.8|997.7|997.1|996.9|92687
1582212000000|2020-02-20 15:20:00|997.9|997.7|996.1|995.8|998.2|998|995.4|995.1|259693
1582212300000|2020-02-20 15:25:00|996|995.9|998|997.9|998.3|998.1|996|995.8|174442
1582212600000|2020-02-20 15:30:00|998.1|997.8|996.4|996.2|998.2|997.9|996.3|996.1|123721
1582212900000|2020-02-20 15:35:00|996.5|996.3|997.8|997.5|997.8|997.5|995.8|995.7|101807
1582213200000|2020-02-20 15:40:00|997.7|997.4|997.3|997.2|998|997.7|997.1|996.9|87120
1582213500000|2020-02-20 15:45:00|997.4|997.3|997.8|997.5|998|997.9|997.2|997.1|95176
1582213800000|2020-02-20 15:50:00|997.9|997.6|999.8|999.7|1000|999.8|997.8|997.6|275479
1582214100000|2020-02-20 15:55:00|999.9|999.6|1000.2|999.9|1001|1000.8|999.5|999.4|388375
1582214400000|2020-02-20 16:00:00|1000.4|1000|996.8|996.6|1000.4|1000.2|996.5|996.3|266199
1582214700000|2020-02-20 16:05:00|996.7|996.7|996.4|996.1|997.3|997|995.4|995.2|179832
1582215000000|2020-02-20 16:10:00|996.3|996|993.9|993.7|996.4|996.3|993.8|993.6|235267
1582215300000|2020-02-20 16:15:00|993.8|993.6|991.8|991.7|994|993.8|990.3|990.1|313433
1582215600000|2020-02-20 16:20:00|991.9|991.6|991.8|991.6|992.6|992.3|991.3|991|249351
1582215900000|2020-02-20 16:25:00|991.7|991.5|989.2|989|991.8|991.5|989|988.9|329391
1582272000000|2020-02-21 08:00:00|1095|975.8|976.6|976.1|1095|977|973|972.6|487172
1582272300000|2020-02-21 08:05:00|976.4|976|974.2|974|977.8|977.2|973.7|973.4|423894
1582272600000|2020-02-21 08:10:00|974.1|973.9|978.1|977.8|978.8|978.7|973|972.8|370625
1582272900000|2020-02-21 08:15:00|978.2|977.7|979.2|978.7|981.7|981.4|976.2|976|419843
1582273200000|2020-02-21 08:20:00|979.3|978.8|976.7|976.4|979.5|979.3|976.4|976.1|158354
1582273500000|2020-02-21 08:25:00|976.6|976.5|976|975.7|979.6|979.2|975.9|975.6|217044
1582273800000|2020-02-21 08:30:00|976.2|975.6|980.3|979.9|981.8|981.4|976.2|975.4|679259
1582274100000|2020-02-21 08:35:00|980.4|980|978.1|977.8|981.8|981.7|977.4|977.2|264431
1582274400000|2020-02-21 08:40:00|978.2|977.9|977.8|977.5|980|979.8|977.8|977.4|134684
1582274700000|2020-02-21 08:45:00|977.9|977.6|977.1|976.9|979.1|978.9|976.3|976.2|175128
1582275000000|2020-02-21 08:50:00|977|976.8|977.1|976.8|979.5|979.2|976.8|976.6|133502
1582275300000|2020-02-21 08:55:00|977|976.7|982.4|982|983|982.7|975.4|975.1|261328
1582275600000|2020-02-21 09:00:00|982.3|982.1|985.2|985.1|986.7|986.2|982.3|982.1|262160
1582275900000|2020-02-21 09:05:00|985.3|985.2|982.6|982.1|986.5|986.3|982.1|981.9|101206
1582276200000|2020-02-21 09:10:00|982.7|982.2|982.4|982.2|984|983.8|981.6|981.3|86488
1582276500000|2020-02-21 09:15:00|982.3|982.3|983.9|983.8|984.4|984.1|981.8|981.7|57045
1582276800000|2020-02-21 09:20:00|984|983.9|983|982.9|985|984.9|982.6|982.3|84025
1582277100000|2020-02-21 09:25:00|983.1|982.8|982.9|982.4|983.8|983.6|981.6|981.3|145086
1582277400000|2020-02-21 09:30:00|982.8|982.5|982.5|982|984.6|984.1|982.1|981.8|81297
1582277700000|2020-02-21 09:35:00|982.4|981.9|981.4|981.2|983.1|982.8|981.2|980.8|62743
1582278000000|2020-02-21 09:40:00|981.3|981.1|985.9|985.5|986.2|985.9|981.2|981.1|115872
1582278300000|2020-02-21 09:45:00|986|985.6|985.4|985.1|987|986.8|984.5|984.1|118208
1582278600000|2020-02-21 09:50:00|985.3|985.2|983|982.7|985.6|985.2|982.9|982.6|181941
1582278900000|2020-02-21 09:55:00|982.9|982.6|982.3|981.9|984|983.6|981.8|981.5|111741
1582279200000|2020-02-21 10:00:00|982.4|982.1|981.8|981.6|984.2|983.8|981.7|981.4|129549
1582279500000|2020-02-21 10:05:00|981.7|981.5|982.8|982.5|983.4|983.2|981.5|981.2|56412
1582279800000|2020-02-21 10:10:00|982.7|982.6|983.3|983.1|983.8|983.7|981.7|981.6|92626
1582280100000|2020-02-21 10:15:00|983.2|983.2|984.3|984|985|984.8|982.7|982.5|166837
1582280400000|2020-02-21 10:20:00|984.2|984.1|983|982.7|984.9|984.7|982.5|982.2|93675
1582280700000|2020-02-21 10:25:00|982.9|982.6|982.3|982.1|983.9|983.6|982.2|982|94865
1582281000000|2020-02-21 10:30:00|982.4|982.2|979.9|979.8|983.3|983.1|979.7|979.5|122894
1582281300000|2020-02-21 10:35:00|980|979.9|979.3|979.1|980.5|980.2|978.6|978.5|114622
1582281600000|2020-02-21 10:40:00|979.4|979.2|979.5|979.3|980|979.8|977.9|977.8|132080
1582281900000|2020-02-21 10:45:00|979.4|979.2|978.6|978.4|980.3|980.1|977.9|977.7|244149
1582282200000|2020-02-21 10:50:00|978.8|978.5|980.4|980.3|981.2|981|978.4|978.2|420873
1582282500000|2020-02-21 10:55:00|980.5|980.2|976.3|976.2|980.5|980.2|976.3|976.1|537473
1582282800000|2020-02-21 11:00:00|976.4|976.3|975.9|975.5|977.7|977.5|975.7|975.5|340876
1582283100000|2020-02-21 11:05:00|975.8|975.4|974.1|974|975.8|975.5|973.1|973|170689
1582283400000|2020-02-21 11:10:00|974.2|974.1|974|973.8|976.9|976.7|973.9|973.8|208894
1582283700000|2020-02-21 11:15:00|974.1|973.9|972.6|972.1|974.1|973.9|971.2|971|255643
1582284000000|2020-02-21 11:20:00|972.5|972|972.4|972.1|973.3|973.1|971.1|971|148279
1582284300000|2020-02-21 11:25:00|972.3|972.2|974.9|974.7|975|974.8|972.3|972.2|181130
1582284600000|2020-02-21 11:30:00|975|974.6|975.7|975.4|977.7|977.3|974.7|974.4|173330
1582284900000|2020-02-21 11:35:00|975.6|975.3|976.9|976.6|977.7|977.4|975.2|975|82316
1582285200000|2020-02-21 11:40:00|976.8|976.5|977|976.8|977.8|977.6|976.2|976.1|128290
1582285500000|2020-02-21 11:45:00|977.1|976.9|976.3|975.8|977.5|977.4|975.8|975.5|45612
1582285800000|2020-02-21 11:50:00|976.2|975.9|975.5|975.2|976.5|976.4|975.1|975|59132
1582286100000|2020-02-21 11:55:00|975.4|975.3|977.8|977.6|979.1|978.8|974.7|974.4|186616
1582286400000|2020-02-21 12:00:00|977.7|977.5|978|977|978|977.6|977.6|976.9|4969
1582286700000|2020-02-21 12:05:00|977.9|977.1|980|979.9|980.2|980.1|977.1|974.5|855236
1582287000000|2020-02-21 12:10:00|980.1|979.8|980|979.7|980.8|980.7|979.1|978.8|125714
1582287300000|2020-02-21 12:15:00|979.9|979.6|980.8|980.6|981.1|980.9|979.6|979.3|46042
1582287600000|2020-02-21 12:20:00|980.9|980.7|980.8|980.5|982.4|982.2|980.6|980.4|79152
1582287900000|2020-02-21 12:25:00|980.9|980.6|982.3|982.1|982.4|982.3|980.6|980.4|41452
1582288200000|2020-02-21 12:30:00|982.2|982.2|982.4|981.9|982.9|982.6|981.2|980.9|53405
1582288500000|2020-02-21 12:35:00|982.3|982|980.7|980.6|983.1|983|980.6|980.5|66430
1582288800000|2020-02-21 12:40:00|980.8|980.7|981.4|981.2|981.7|981.5|980.7|980.5|78823
1582289100000|2020-02-21 12:45:00|981.3|981.3|982.8|982.5|983|982.9|981.2|980.9|30203
1582289400000|2020-02-21 12:50:00|982.7|982.4|981.5|981.3|982.7|982.5|980.8|980.6|57097
1582289700000|2020-02-21 12:55:00|981.6|981.4|981.5|981.3|982.2|982|981.4|981.1|68595
1582290000000|2020-02-21 13:00:00|981.4|981.2|982.5|982.4|983.3|983.1|981.3|981.2|57503
1582290300000|2020-02-21 13:05:00|982.7|982.5|982.9|982.8|983|982.9|982.4|982.3|56683
1582290600000|2020-02-21 13:10:00|983|982.9|982.1|981.8|983.8|983.6|982|981.8|99700
1582290900000|2020-02-21 13:15:00|982.2|981.9|981.7|981.5|982.9|982.7|981.3|981.1|65308
1582291200000|2020-02-21 13:20:00|981.8|981.6|982|981.8|983.6|983.2|981.6|981.5|118722
1582291500000|2020-02-21 13:25:00|982.1|981.9|980.8|980.7|982.3|982.2|980.3|980.1|136495
1582291800000|2020-02-21 13:30:00|980.7|980.6|980|979.9|981.3|981.2|979.2|979|78499
1582292100000|2020-02-21 13:35:00|980.1|979.8|979.7|979.5|981.1|980.9|979.6|979.4|85692
1582292400000|2020-02-21 13:40:00|979.6|979.4|979.7|979.6|980.6|980.4|979.2|979|135789
1582292700000|2020-02-21 13:45:00|979.8|979.7|978.1|977.9|980.1|979.9|977.1|977|552505
1582293000000|2020-02-21 13:50:00|978.2|977.8|978.1|977.9|978.9|978.6|977.7|977.6|49220
1582293300000|2020-02-21 13:55:00|978|977.8|978.3|978|978.9|978.6|977.3|977.1|153113
1582293600000|2020-02-21 14:00:00|978.4|978.1|978.9|978.7|980.6|980.4|977.9|977.8|156901
1582293900000|2020-02-21 14:05:00|979|978.8|978.4|978.1|979.2|979.1|977.3|977.1|152881
1582294200000|2020-02-21 14:10:00|978.3|978.2|979.2|979|979.9|979.6|978.2|977.9|67814
1582294500000|2020-02-21 14:15:00|979.1|978.9|978.2|978|979.1|979|977.6|977.4|131198
1582294800000|2020-02-21 14:20:00|978.3|978.1|978.3|978.2|979.4|979.1|978.2|977.9|70142
1582295100000|2020-02-21 14:25:00|978.2|978|978.7|978.5|978.8|978.7|977.2|977.1|78718
1582295400000|2020-02-21 14:30:00|978.6|978.4|976.5|976.2|979|978.8|976.4|976.2|442170
1582295700000|2020-02-21 14:35:00|976.4|976.1|975.7|975.3|977.7|977.5|974.6|974.4|120481
1582296000000|2020-02-21 14:40:00|975.6|975.2|972.3|972.1|975.7|975.4|971.7|971.5|286011
1582296300000|2020-02-21 14:45:00|972.2|972|966.6|966.2|972.2|972|966.4|966|645942
1582296600000|2020-02-21 14:50:00|966.7|966.4|968.6|968.3|969.7|969.3|966.7|966.4|408541
1582296900000|2020-02-21 14:55:00|968.5|968.2|969.5|969.2|969.6|969.4|966|965.9|309537
1582297200000|2020-02-21 15:00:00|969.4|969.1|967.3|967.1|970.1|969.9|965.9|965.6|353119
1582297500000|2020-02-21 15:05:00|967.2|967|965.7|965.4|967.8|967.6|964.6|964.4|319548
1582297800000|2020-02-21 15:10:00|965.8|965.5|964.5|964.2|965.9|965.7|963.4|963.1|482828
1582298100000|2020-02-21 15:15:00|964.6|964.1|965.7|965.3|966.2|966|963.2|963|309471
1582298400000|2020-02-21 15:20:00|965.6|965.4|965|964.7|967.2|966.8|963.8|963.5|320194
1582298700000|2020-02-21 15:25:00|964.9|964.8|962.5|962.2|965.9|965.6|962.3|962|147452
1582299000000|2020-02-21 15:30:00|962.4|962.3|959.8|959.6|964|963.9|959.4|959.1|435242
1582299300000|2020-02-21 15:35:00|959.9|959.7|955.8|955.6|961.3|961.2|955.5|955.3|576544
1582299600000|2020-02-21 15:40:00|955.7|955.5|955.7|955.3|956.9|956.6|954.3|954.1|415569
1582299900000|2020-02-21 15:45:00|955.8|955.4|955.3|955.1|956.4|956.1|952.7|952.6|615546
1582300200000|2020-02-21 15:50:00|955.2|955|955.2|955|955.6|955.3|953.1|953|323829
1582300500000|2020-02-21 15:55:00|955.3|955.1|949.1|948.4|955.3|955.2|948.3|947.8|692597
1582300800000|2020-02-21 16:00:00|949|948.3|942.5|942.3|949|948.4|941.7|940.1|1944944
1582301100000|2020-02-21 16:05:00|942.4|942.4|946.5|946.3|947|946.9|942.4|942.3|704020
1582301400000|2020-02-21 16:10:00|946.4|946.2|945.2|945|946.8|946.5|944.9|944.8|521559
1582301700000|2020-02-21 16:15:00|945.3|945.1|946.7|946.5|947.6|947.5|944|943.8|510242
1582302000000|2020-02-21 16:20:00|946.8|946.6|949|948.7|949.9|949.7|945.8|945.5|459598
1582302300000|2020-02-21 16:25:00|948.9|948.6|948.5|948.4|950|949.8|948.2|948|543596
1582531200000|2020-02-24 08:00:00|1095|850|899.2|898.6|1095|899.8|885.5|850|2553394
1582531500000|2020-02-24 08:05:00|899.1|898.5|910.2|909.7|912.8|912.4|897.8|896.8|1360390
1582531800000|2020-02-24 08:10:00|909.7|909.6|905.5|905|910.2|909.9|903.7|903.3|1032322
1582532100000|2020-02-24 08:15:00|905.4|904.9|902.7|902.3|912.6|912.2|902|901.7|1117555
1582532400000|2020-02-24 08:20:00|902.6|902.2|898.9|898.7|904.7|904.2|898.3|898.1|955596
1582532700000|2020-02-24 08:25:00|898.8|898.6|896.1|895.8|900.4|900.3|894.3|894.1|1067769
1582533000000|2020-02-24 08:30:00|896.2|896|896.2|896.1|898.6|898.3|895|894.9|964711
1582533300000|2020-02-24 08:35:00|896.1|896|900.1|899.5|902.2|902|894.9|894.8|1025141
1582533600000|2020-02-24 08:40:00|900|899.7|895.8|895.6|900.7|900.4|894.9|894.5|600252
1582533900000|2020-02-24 08:45:00|895.9|895.5|894.5|894.3|897.2|896.9|892.1|892|609230
1582534200000|2020-02-24 08:50:00|894.4|894.2|895.6|895.4|897.1|896.8|893.9|893.6|626796
1582534500000|2020-02-24 08:55:00|895.7|895.5|895.4|895.2|896.6|896.3|893.8|893.6|365119
1582534800000|2020-02-24 09:00:00|895.3|895.1|891.5|891.3|896.5|896.4|890.3|890|583085
1582535100000|2020-02-24 09:05:00|891.4|891.2|893.4|893.2|894|893.7|890.8|890.5|388667
1582535400000|2020-02-24 09:10:00|893.5|893.3|893.2|892.9|896.9|896.7|892.4|892.2|420240
1582535700000|2020-02-24 09:15:00|893.1|892.7|889.4|889.1|893.2|893|889|888.9|501453
1582536000000|2020-02-24 09:20:00|889.3|889.2|890.6|890.2|891.2|890.9|888.7|888.6|533526
1582536300000|2020-02-24 09:25:00|890.5|890.3|890.2|889.9|890.7|890.5|888.4|888.2|326888
1582536600000|2020-02-24 09:30:00|890.1|889.8|888.4|888.1|890.6|890.3|886.9|886.7|231849
1582536900000|2020-02-24 09:35:00|888.5|888.2|890.5|890.1|891.9|891.6|888.3|888.1|334282
1582537200000|2020-02-24 09:40:00|890.6|890.3|893.2|892.9|893.4|893.2|890.3|890|232532
1582537500000|2020-02-24 09:45:00|893.1|893|896.6|896.3|897.7|897.3|893.1|892.9|502178
1582537800000|2020-02-24 09:50:00|896.7|896.2|897.2|896.8|897.4|897.1|894.8|894.4|326490
1582538100000|2020-02-24 09:55:00|897.3|896.9|900.1|899.6|900.5|900.1|896.2|896|421893
1582538400000|2020-02-24 10:00:00|900|899.7|898.9|898.5|900|899.7|896.7|896.5|242225
1582538700000|2020-02-24 10:05:00|898.8|898.6|896.9|896.8|900|899.9|896.9|896.7|350621
1582539000000|2020-02-24 10:10:00|897|896.7|895.5|895.4|897.4|897.2|895.5|895.3|211323
1582539300000|2020-02-24 10:15:00|895.6|895.5|897|896.7|897.3|897|895.6|895.4|227112
1582539600000|2020-02-24 10:20:00|897.1|896.8|897.5|897.1|898.7|898.4|896.1|895.8|221020
1582539900000|2020-02-24 10:25:00|897.4|897|898.2|897.9|899.8|899.5|897.3|897|168938
1582540200000|2020-02-24 10:30:00|898.1|898|898.4|898.3|899|898.8|897.3|897|213271
1582540500000|2020-02-24 10:35:00|898.5|898.2|896.8|896.6|899.3|899.2|895.8|895.5|409418
1582540800000|2020-02-24 10:40:00|896.9|896.7|896|895.8|898.7|898.4|895.9|895.7|242488
1582541100000|2020-02-24 10:45:00|895.9|895.9|892.9|892.5|896.2|896|892.2|892|391957
1582541400000|2020-02-24 10:50:00|892.8|892.4|892.3|892|894.3|894.1|890.9|890.5|343243
1582541700000|2020-02-24 10:55:00|892.2|892.1|892.7|892.4|893.2|893|890.5|890.2|158020
1582542000000|2020-02-24 11:00:00|892.6|892.5|891.9|891.5|892.7|892.6|889.9|889.6|226418
1582542300000|2020-02-24 11:05:00|891.8|891.4|894.1|893.8|895.4|895.3|891.3|891|281024
1582542600000|2020-02-24 11:10:00|894.2|893.9|894.5|894.4|895.2|894.9|893|892.8|162445
1582542900000|2020-02-24 11:15:00|894.4|894.3|896.4|896.3|896.5|896.3|893|892.7|265131
1582543200000|2020-02-24 11:20:00|896.6|896.4|895.7|895.4|897.9|897.7|895.4|895.1|317344
1582543500000|2020-02-24 11:25:00|895.6|895.3|895|894.8|895.7|895.5|894.1|894|134845
1582543800000|2020-02-24 11:30:00|895.1|894.9|896.5|896.2|896.9|896.5|894.7|894.6|311392
1582544100000|2020-02-24 11:35:00|896.4|896.1|896.2|896|896.6|896.4|895.2|895|198190
1582544400000|2020-02-24 11:40:00|896.1|895.9|894.8|894.6|896.7|896.4|893.9|893.7|180357
1582544700000|2020-02-24 11:45:00|894.9|894.7|894.3|894|896.2|895.9|893.4|893.1|293090
1582545000000|2020-02-24 11:50:00|894.4|894.1|896.5|896.2|896.7|896.4|894.1|893.8|146924
1582545300000|2020-02-24 11:55:00|896.4|896.1|896.7|896.5|897.8|897.4|895.9|895.8|185999
1582545600000|2020-02-24 12:00:00|897|896.4|897.8|897.5|910|899.3|897|896.4|251675
1582545900000|2020-02-24 12:05:00|897.7|897.6|895.9|895.7|897.8|897.6|895|894.9|190071
1582546200000|2020-02-24 12:10:00|895.8|895.6|897.2|896.9|897.7|897.5|894.5|894.4|220392
1582546500000|2020-02-24 12:15:00|897.3|896.8|897|896.6|898.2|897.9|896.2|896.1|144284
1582546800000|2020-02-24 12:20:00|897.1|896.7|897.8|897.6|898.8|898.5|896.9|896.7|129875
1582547100000|2020-02-24 12:25:00|897.7|897.5|897.7|897.3|898.3|898|897.1|897|62821
1582547400000|2020-02-24 12:30:00|897.5|897.4|896.5|896.3|897.5|897.4|896.1|896|78932
1582547700000|2020-02-24 12:35:00|896.6|896.4|898.9|898.7|899|898.8|896.1|895.9|151063
1582548000000|2020-02-24 12:40:00|898.8|898.6|897.5|897.3|898.9|898.7|896.8|896.6|116801
1582548300000|2020-02-24 12:45:00|897.6|897.2|897.7|897.5|898.9|898.6|896.9|896.8|86548
1582548600000|2020-02-24 12:50:00|897.8|897.6|896.6|896.4|898.5|898.3|896|895.8|153759
1582548900000|2020-02-24 12:55:00|896.7|896.5|898.7|898.4|898.8|898.5|896.3|896|77635
1582549200000|2020-02-24 13:00:00|898.6|898.3|897.8|897.6|899.7|899.5|897.7|897.5|110601
1582549500000|2020-02-24 13:05:00|897.9|897.5|899.2|899|900.6|900.5|897.7|897.5|190450
1582549800000|2020-02-24 13:10:00|899.3|899.1|900.5|900.2|900.7|900.4|898.3|898|86626
1582550100000|2020-02-24 13:15:00|900.7|900.3|900.7|900.4|900.9|900.7|899.3|899.1|69958
1582550400000|2020-02-24 13:20:00|900.6|900.3|900.1|899.6|901.5|901.1|899.4|899.3|175590
1582550700000|2020-02-24 13:25:00|899.9|899.7|899.1|898.9|900.3|900.2|898.7|898.3|82924
1582551000000|2020-02-24 13:30:00|899|898.8|896.3|896|899.8|899.5|895.9|895.5|179996
1582551300000|2020-02-24 13:35:00|896.2|896.1|897.8|897.5|898.4|898.1|896.2|896|177016
1582551600000|2020-02-24 13:40:00|897.7|897.4|897.1|896.8|897.9|897.7|896.2|896|183882
1582551900000|2020-02-24 13:45:00|897|896.9|896.3|896|897.5|897.2|895.9|895.7|166678
1582552200000|2020-02-24 13:50:00|896.2|896.1|896.7|896.4|897.6|897.3|895.8|895.6|220521
1582552500000|2020-02-24 13:55:00|896.6|896.5|894.7|894.5|896.7|896.5|893.7|893.5|229496
1582552800000|2020-02-24 14:00:00|894.6|894.6|894.9|894.8|895.4|895.3|893.7|893.5|120777
1582553100000|2020-02-24 14:05:00|894.8|894.7|894.4|894.3|896.6|896.5|894.4|894.1|259176
1582553400000|2020-02-24 14:10:00|894.3|894.2|894.3|894|894.8|894.7|893.4|893.3|183094
1582553700000|2020-02-24 14:15:00|894.2|894.1|894|893.8|894.7|894.5|893|892.8|250411
1582554000000|2020-02-24 14:20:00|893.9|893.7|894.2|893.9|895.6|895.4|893.1|893|259891
1582554300000|2020-02-24 14:25:00|894.3|894|893.9|893.8|895.2|894.9|893.3|893.2|234246
1582554600000|2020-02-24 14:30:00|893.8|893.7|891.7|891.4|894.4|894.1|891.1|891|730322
1582554900000|2020-02-24 14:35:00|891.6|891.5|891.5|891.2|893.4|893.1|890.2|890|487061
1582555200000|2020-02-24 14:40:00|891.4|891.3|890|889.7|891.5|891.3|885.9|885.8|757247
1582555500000|2020-02-24 14:45:00|889.9|889.8|892.9|892.7|893.4|893.2|889.7|889.4|344042
1582555800000|2020-02-24 14:50:00|893|892.8|892.3|892|893.1|892.8|890.2|890|378304
1582556100000|2020-02-24 14:55:00|892.2|891.9|893.1|892.9|893.8|893.5|889.9|889.6|416746
1582556400000|2020-02-24 15:00:00|892.9|892.8|893.1|892.8|895.4|895.1|892.8|892.7|385904
1582556700000|2020-02-24 15:05:00|893.2|892.9|895|894.7|895.6|895.2|892.8|892.6|544353
1582557000000|2020-02-24 15:10:00|894.9|894.6|895.7|895.5|896.3|896.1|893.8|893.6|223631
1582557300000|2020-02-24 15:15:00|895.8|895.6|893.6|893.4|896.9|896.6|893.2|893|259689
1582557600000|2020-02-24 15:20:00|893.7|893.3|893.8|893.7|894.4|894.3|893|892.9|201475
1582557900000|2020-02-24 15:25:00|893.9|893.8|894.9|894.8|895|894.8|893.5|893.4|231063
1582558200000|2020-02-24 15:30:00|894.8|894.6|894.7|894.4|895.1|894.9|893.9|893.8|951572
1582558500000|2020-02-24 15:35:00|894.8|894.5|893.4|893.1|895.3|895|892.7|892.5|330407
1582558800000|2020-02-24 15:40:00|893.3|893|897.1|896.9|897.5|897.2|891.9|891.7|480918
1582559100000|2020-02-24 15:45:00|897.2|897|898.6|898.5|899.8|899.5|895.4|895.2|633510
1582559400000|2020-02-24 15:50:00|898.7|898.6|898.7|898.5|900.3|900|898.5|898.3|342845
1582559700000|2020-02-24 15:55:00|898.6|898.6|898.8|898.6|899.1|898.8|897.5|897.4|446936
1582560000000|2020-02-24 16:00:00|898.7|898.5|897.8|897.6|900|899.9|897|896.8|396679
1582560300000|2020-02-24 16:05:00|897.9|897.7|898.8|898.7|900|899.9|897|896.8|371210
1582560600000|2020-02-24 16:10:00|898.9|898.6|897.9|897.7|900|899.9|897.9|897.7|211987
1582560900000|2020-02-24 16:15:00|897.8|897.6|897.3|897.2|899.5|899.4|897.2|897.1|303410
1582561200000|2020-02-24 16:20:00|897.4|897.3|895.5|895.4|897.5|897.4|895.1|894.9|292597
1582561500000|2020-02-24 16:25:00|895.6|895.5|893.7|893.2|895.9|895.7|893.7|893.2|303550
1582617600000|2020-02-25 08:00:00|1095|896.8|901.4|900.8|1095|907.2|901|896.8|918591
1582617900000|2020-02-25 08:05:00|901.3|900.9|894.5|894.1|901.7|901.2|894.5|894|441881
1582618200000|2020-02-25 08:10:00|894.3|894|893.7|893.4|898.7|898.1|893.6|893.1|355617
1582618500000|2020-02-25 08:15:00|893.6|893.3|889.5|889.1|893.9|893.3|888.6|888.3|344151
1582618800000|2020-02-25 08:20:00|889.6|889.2|887.8|887.5|890.7|890.3|886.4|886.1|259273
1582619100000|2020-02-25 08:25:00|887.7|887.4|882.6|882.3|887.9|887.6|882.4|882.2|538398
1582619400000|2020-02-25 08:30:00|882.5|882.2|886.8|886.5|888.5|888.2|882|881.9|387867
1582619700000|2020-02-25 08:35:00|886.6|886.4|885.9|885.7|889|888.7|885.6|885.3|309564
1582620000000|2020-02-25 08:40:00|886.1|885.8|883|882.7|888.4|888.1|882.3|882.1|307067
1582620300000|2020-02-25 08:45:00|882.9|882.6|881|880.6|884.2|884.1|881|880.5|198845
1582620600000|2020-02-25 08:50:00|881.1|880.8|883.7|883.3|885.5|885.2|880.3|880|254813
1582620900000|2020-02-25 08:55:00|883.6|883.2|882.9|882.5|884.2|884.1|881.8|881.4|155301
1582621200000|2020-02-25 09:00:00|882.8|882.6|886.3|886|887.5|887.2|882.7|882.5|228958
1582621500000|2020-02-25 09:05:00|886.2|885.9|885.9|885.4|886.4|886.1|883.1|882.7|208078
1582621800000|2020-02-25 09:10:00|886|885.5|882.2|882|886.1|885.6|882|881.6|188925
1582622100000|2020-02-25 09:15:00|882.1|881.9|880.5|880.2|883.9|883.7|879.9|879.8|210695
1582622400000|2020-02-25 09:20:00|880.4|880.1|880.4|880.1|882.4|882|880.2|880|228233
1582622700000|2020-02-25 09:25:00|880.3|880.2|880.7|880.6|882.3|882|879.8|879.6|272723
1582623000000|2020-02-25 09:30:00|880.8|880.7|880.2|879.9|882.3|882|879|878.8|221643
1582623300000|2020-02-25 09:35:00|880.1|879.8|878.7|878.2|880.2|879.9|877.9|877.7|238853
1582623600000|2020-02-25 09:40:00|878.6|878.3|877.7|877.4|879.2|879.1|876.8|876.6|180771
1582623900000|2020-02-25 09:45:00|877.6|877.5|878.7|878.4|880.3|880|877.6|877.5|137284
1582624200000|2020-02-25 09:50:00|878.6|878.3|879.3|879|879.7|879.5|877.5|877.2|110687
1582624500000|2020-02-25 09:55:00|879.2|878.9|878.1|877.8|879.5|879.3|877.7|877.4|107054
1582624800000|2020-02-25 10:00:00|878|877.6|880|879.8|880.7|880.6|876.8|876.5|201325
1582625100000|2020-02-25 10:05:00|880.1|879.7|878|877.8|880.7|880.4|877.7|877.5|151275
1582625400000|2020-02-25 10:10:00|877.9|877.7|878.7|878.3|880.1|880|876.9|876.8|193649
1582625700000|2020-02-25 10:15:00|878.6|878.4|876.9|876.6|878.9|878.7|876.5|876.3|157040
1582626000000|2020-02-25 10:20:00|876.8|876.7|874.6|874.4|877.6|877.4|873.6|873.4|264600
1582626300000|2020-02-25 10:25:00|874.5|874.5|873.4|872.4|876.1|875.9|872.5|872.4|185648
1582626600000|2020-02-25 10:30:00|873.7|872.5|871.8|871.7|874.3|873.6|870|847.5|326677
1582626900000|2020-02-25 10:35:00|871.9|871.8|871.4|871.2|873.7|873.4|871.4|871.2|279630
1582627200000|2020-02-25 10:40:00|871.3|871|869.1|868.9|872.5|872.3|868.7|868.4|290710
1582627500000|2020-02-25 10:45:00|869|869.1|870.8|870.4|871|870.8|867.5|867.2|290080
1582627800000|2020-02-25 10:50:00|870.9|870.2|870.6|870.3|871.1|870.8|869.3|869.1|192840
1582628100000|2020-02-25 10:55:00|870.7|870.4|871.6|871.3|873|872.8|870.7|870.4|193297
1582628400000|2020-02-25 11:00:00|871.5|871.1|869|868.8|871.6|871.2|867.7|867.5|292833
1582628700000|2020-02-25 11:05:00|869.1|868.7|871|870.8|871.6|871.3|868.6|868.5|187230
1582629000000|2020-02-25 11:10:00|871.1|870.7|872.5|872.2|872.8|872.6|870.6|870.3|141306
1582629300000|2020-02-25 11:15:00|872.4|872.1|870.7|870.4|872.4|872.2|869.9|869.7|117082
1582629600000|2020-02-25 11:20:00|870.6|870.3|870.6|870.3|871.6|871.3|869.5|869.2|159240
1582629900000|2020-02-25 11:25:00|870.5|870.2|872.7|872.4|873|872.8|870.3|870|138509
1582630200000|2020-02-25 11:30:00|872.8|872.5|876.4|876.1|876.6|876.4|871.5|871.2|87544
1582630500000|2020-02-25 11:35:00|876.5|876.2|877.7|877.5|878.3|878.1|875.9|875.7|78242
1582630800000|2020-02-25 11:40:00|877.8|877.4|876.3|876|877.8|877.6|874.9|874.5|156336
1582631100000|2020-02-25 11:45:00|876.2|876.1|875.7|875.4|876.7|876.3|874.8|874.6|56254
1582631400000|2020-02-25 11:50:00|875.6|875.5|876.3|876.1|876.5|876.2|873.7|873.6|258535
1582631700000|2020-02-25 11:55:00|876.4|876.2|875.1|874.6|876.8|876.5|873.7|873.4|193094
1582632000000|2020-02-25 12:00:00|875.2|874.4|876.4|876.1|877.6|876.5|874.6|874.4|127094
1582632300000|2020-02-25 12:05:00|876.3|876|874.7|874.5|877.2|876.9|873.7|870.9|286310
1582632600000|2020-02-25 12:10:00|874.8|874.4|873.1|872.8|875.4|875.2|872.3|872.2|185775
1582632900000|2020-02-25 12:15:00|873|872.9|875.2|875|875.3|875.1|872.6|872.3|109014
1582633200000|2020-02-25 12:20:00|875.1|874.9|875.6|875.3|876.3|876|873.9|873.5|134878
1582633500000|2020-02-25 12:25:00|875.7|875.2|874.8|874.6|876.7|876.4|874.6|874.4|67204
1582633800000|2020-02-25 12:30:00|874.7|874.5|876.8|876.5|877|876.6|873.7|873.3|177056
1582634100000|2020-02-25 12:35:00|877|876.6|878.4|878.2|879|878.8|876.5|876.4|71716
1582634400000|2020-02-25 12:40:00|878.3|878.1|877.4|877.2|878.6|878.3|876|875.8|62319
1582634700000|2020-02-25 12:45:00|877.5|877.3|880.6|880.4|880.8|880.4|877.5|877.3|155695
1582635000000|2020-02-25 12:50:00|880.5|880.5|882.1|881.8|883|882.8|880.1|879.8|213830
1582635300000|2020-02-25 12:55:00|882|881.7|884|883.6|884|883.6|881.8|881.7|68572
1582635600000|2020-02-25 13:00:00|883.9|883.5|883.1|882.9|884|883.7|882.4|882.1|172700
1582635900000|2020-02-25 13:05:00|883|882.8|882.7|882.5|883|882.8|881.4|881.2|73511
1582636200000|2020-02-25 13:10:00|882.8|882.6|882.2|881.7|883.9|883.7|881|880.8|160345
1582636500000|2020-02-25 13:15:00|882.1|881.8|883.1|882.9|883.2|882.9|881.6|881.5|77095
1582636800000|2020-02-25 13:20:00|883.2|883|882.8|882.3|883.3|883.1|881.6|881.5|70710
1582637100000|2020-02-25 13:25:00|882.9|882.4|881.6|881.3|883.1|882.9|881.2|880.9|384112
1582637400000|2020-02-25 13:30:00|881.8|881.5|883.1|882.8|883.2|883.1|880.5|880.2|165560
1582637700000|2020-02-25 13:35:00|883.2|883.1|886.8|886.5|887|886.8|883|882.7|127169
1582638000000|2020-02-25 13:40:00|886.7|886.6|886.1|885.8|886.9|886.6|885.5|885.3|69758
1582638300000|2020-02-25 13:45:00|886.2|885.9|885.3|884.9|887.3|887.1|884.9|884.8|91083
1582638600000|2020-02-25 13:50:00|885.2|885|885.9|885.6|886.9|886.6|884.8|884.5|136952
1582638900000|2020-02-25 13:55:00|885.8|885.7|886.4|886|887|886.7|884.5|884.1|102628
1582639200000|2020-02-25 14:00:00|886.2|885.9|886.4|886.1|887.2|887|885.6|885.2|109313
1582639500000|2020-02-25 14:05:00|886.5|886.2|886.2|885.9|887.8|887.6|885.9|885.6|175472
1582639800000|2020-02-25 14:10:00|886.3|886|886.2|886|887.1|886.9|885.9|885.6|49106
1582640100000|2020-02-25 14:15:00|886.1|885.9|888.2|888|888.4|888.2|886.1|885.9|69297
1582640400000|2020-02-25 14:20:00|888.3|888.1|890.1|889.8|890.5|890.3|888.3|888|77482
1582640700000|2020-02-25 14:25:00|890.2|889.9|888.9|888.6|890.4|890.2|888|887.6|110837
1582641000000|2020-02-25 14:30:00|889|888.7|886.6|886.4|891.3|891.1|886.1|885.8|298376
1582641300000|2020-02-25 14:35:00|886.7|886.5|888.1|887.8|890.6|890.1|886.7|886.5|314595
1582641600000|2020-02-25 14:40:00|888|887.7|886.2|886|888.5|888.2|885.9|885.6|263215
1582641900000|2020-02-25 14:45:00|886.1|885.9|885.5|885.3|886.5|886.3|883.1|883|605529
1582642200000|2020-02-25 14:50:00|885.4|885.2|883|882.8|885.5|885.3|881.9|881.6|447208
1582642500000|2020-02-25 14:55:00|882.9|882.7|883.2|882.8|884.6|884.4|881.8|881.6|255008
1582642800000|2020-02-25 15:00:00|883.1|882.9|881.9|881.6|884.6|884.2|881.1|880.9|224492
1582643100000|2020-02-25 15:05:00|882|881.5|881.6|881.4|884.6|884.4|881.3|881.1|277616
1582643400000|2020-02-25 15:10:00|881.7|881.3|881.5|881.1|882.6|882.3|880.6|880.4|250947
1582643700000|2020-02-25 15:15:00|881.4|881|881.2|881|883.9|883.7|880.5|880.2|318097
1582644000000|2020-02-25 15:20:00|881.1|880.9|879.2|878.9|882.1|881.9|878.8|878.5|569067
1582644300000|2020-02-25 15:25:00|879.3|878.8|877.3|877|879.5|879.2|876.2|875.9|604022
1582644600000|2020-02-25 15:30:00|877.4|877.1|878.5|878.3|879.1|878.8|876.1|876|643415
1582644900000|2020-02-25 15:35:00|878.4|878.2|880.3|880.1|881.3|881.1|876.8|876.5|397828
1582645200000|2020-02-25 15:40:00|880.2|880|881.3|881|882|881.8|878.3|877.9|282210
1582645500000|2020-02-25 15:45:00|881.2|880.9|877|876.6|882|881.8|876.3|875.9|333493
1582645800000|2020-02-25 15:50:00|877.1|876.8|875.8|875.5|877.6|877.5|874.8|874.5|339147
1582646100000|2020-02-25 15:55:00|875.7|875.6|876.2|875.8|876.5|876.3|873.9|873.7|439837
1582646400000|2020-02-25 16:00:00|876|875.7|875.5|875.2|877.4|877.3|875.1|874.8|440489
1582646700000|2020-02-25 16:05:00|875.4|875.1|874|873.9|877.4|877.2|873.8|873.6|458165
1582647000000|2020-02-25 16:10:00|873.9|873.8|874.1|874|876.3|876.2|873.4|873.2|342839
1582647300000|2020-02-25 16:15:00|874|873.9|873.6|873.4|874|873.9|871.7|871.4|468951
1582647600000|2020-02-25 16:20:00|873.5|873.3|875.4|875.1|875.4|875.3|872.4|872.1|600932
1582647900000|2020-02-25 16:25:00|875.5|875.2|876|875.6|878.3|878|875|874.9|410425
1582704000000|2020-02-26 08:00:00|1095|845.6|860.1|859.4|1095|864.1|857.5|845.6|1141701
1582704300000|2020-02-26 08:05:00|860|859.5|867|866.6|867.9|867.4|858.8|858.3|633840
1582704600000|2020-02-26 08:10:00|867.3|866.7|866.4|865.9|869.4|869.1|863.1|863|411602
1582704900000|2020-02-26 08:15:00|866.3|865.8|866.2|865.6|867.2|866.8|860.6|860.3|291667
1582705200000|2020-02-26 08:20:00|866.3|865.7|868.5|867.8|869|868.5|863.9|863.6|179691
1582705500000|2020-02-26 08:25:00|868.4|867.7|864.3|863.7|869.7|869.4|861.2|859.1|334978
1582705800000|2020-02-26 08:30:00|864.2|863.6|864|863.7|866.3|865.9|862.3|861.8|175222
1582706100000|2020-02-26 08:35:00|864.1|863.8|860.2|859.8|865|864.9|859.9|859.7|353507
1582706400000|2020-02-26 08:40:00|860.3|859.9|859.1|858.7|860.7|860.5|857.5|857.2|275540
1582706700000|2020-02-26 08:45:00|859|858.8|854.1|853.7|859.6|859.1|852.8|852.2|341768
1582707000000|2020-02-26 08:50:00|854|853.8|853.2|852.9|857.1|856.9|852.4|852.2|602635
1582707300000|2020-02-26 08:55:00|853.3|852.8|855.9|855.5|858.6|858.1|852.5|852.1|333419
1582707600000|2020-02-26 09:00:00|856|855.6|852|851.7|857|856.8|851.8|851.6|364181
1582707900000|2020-02-26 09:05:00|851.9|851.6|849.5|849.1|854.3|854.2|848.8|848.3|419110
1582708200000|2020-02-26 09:10:00|849.6|849|848.6|848.1|851.2|850.7|846.9|846.5|325308
1582708500000|2020-02-26 09:15:00|848.3|848.2|850.5|850.2|852.3|852|846.3|846.1|669417
1582708800000|2020-02-26 09:20:00|850.4|850.1|853.8|853.2|854.5|854.1|846.9|846.4|390341
1582709100000|2020-02-26 09:25:00|853.7|853.3|854|853.8|854.8|854.4|851.6|851.2|330037
1582709400000|2020-02-26 09:30:00|854.1|853.7|853.2|852.7|855|854.7|851.3|850.8|372219
1582709700000|2020-02-26 09:35:00|853.1|852.6|853.8|853.5|856.8|856.3|852.4|852|429215
1582710000000|2020-02-26 09:40:00|853.9|853.6|854.1|853.6|857.6|857.3|852.8|852.4|294854
1582710300000|2020-02-26 09:45:00|854.2|853.7|853.3|852.8|856.9|856.3|853|852.7|176701
1582710600000|2020-02-26 09:50:00|853.4|852.9|855|854.4|855.8|855.3|852.5|852.1|259548
1582710900000|2020-02-26 09:55:00|854.9|854.5|854|853.6|855.4|855.1|853.1|853|288952
1582711200000|2020-02-26 10:00:00|854.1|853.7|856.4|855.9|857.2|856.8|853.7|853.4|239120
1582711500000|2020-02-26 10:05:00|856.3|855.8|858.2|858|858.8|858.7|855.8|855.6|314687
1582711800000|2020-02-26 10:10:00|858.3|858.1|857|856.7|859|858.8|856.3|856.2|177721
1582712100000|2020-02-26 10:15:00|857.1|856.8|856.8|856.5|858.7|858.4|856.5|856.4|130642
1582712400000|2020-02-26 10:20:00|856.9|856.6|858.9|858.6|859.9|859.7|856.8|856.5|663657
1582712700000|2020-02-26 10:25:00|858.8|858.5|860.4|860.1|861.7|861.3|858.6|858.4|106178
1582713000000|2020-02-26 10:30:00|860.3|860|860.4|860.2|861.4|861.2|859.3|859|211167
1582713300000|2020-02-26 10:35:00|860.3|860.1|859.6|859.4|860.7|860.4|859.2|859|242818
1582713600000|2020-02-26 10:40:00|859.7|859.5|859.2|859|860.8|860.6|858.8|858.5|129947
1582713900000|2020-02-26 10:45:00|859.3|859.1|855.4|855|860|859.5|855.2|855|130570
1582714200000|2020-02-26 10:50:00|855.5|855.1|857|856.6|857.6|857.3|854.9|854.6|149532
1582714500000|2020-02-26 10:55:00|857.1|856.7|858|857.6|859.2|859|855.9|855.5|200712
1582714800000|2020-02-26 11:00:00|857.9|857.7|857.5|857|858|857.8|855.5|855.1|161812
1582715100000|2020-02-26 11:05:00|857.6|857.1|861.9|861.5|862.4|862.1|856.6|856.3|170614
1582715400000|2020-02-26 11:10:00|861.8|861.6|860.5|860.1|863.6|863.3|860.4|860.1|159717
1582715700000|2020-02-26 11:15:00|860.6|860.2|860.6|860.2|862|861.6|860.1|859.9|126541
1582716000000|2020-02-26 11:20:00|860.7|860.3|862.8|862.4|864|863.7|860.7|860.2|256541
1582716300000|2020-02-26 11:25:00|862.9|862.7|863.2|862.9|864.6|864.3|862.4|862|311932
1582716600000|2020-02-26 11:30:00|863.3|863.1|862.6|862|864.4|864.1|861.6|861.3|112188
1582716900000|2020-02-26 11:35:00|862.5|861.9|866.2|865.8|866.3|866.2|861.6|861.4|119305
1582717200000|2020-02-26 11:40:00|866.3|865.9|867.1|866.6|868|867.7|865.8|865.5|124316
1582717500000|2020-02-26 11:45:00|867|866.7|866.7|866.3|867.9|867.8|865.2|864.9|101606
1582717800000|2020-02-26 11:50:00|866.8|866.4|866.8|866.6|867.7|867.3|865.5|865.2|67910
1582718100000|2020-02-26 11:55:00|866.9|866.5|867|866.8|868.5|868.3|866.4|866.2|121972
1582718400000|2020-02-26 12:00:00|867.1|866.7|867.5|866.8|870|869.9|864.8|863.7|231865
1582718700000|2020-02-26 12:05:00|867.4|866.6|875.3|875.1|876.3|875.9|866.7|866.4|453585
1582719000000|2020-02-26 12:10:00|875.5|875.2|875|874.9|877.6|877.1|873.2|872.9|262940
1582719300000|2020-02-26 12:15:00|875.2|874.8|874.8|874.4|876.9|876.4|873|872.8|392601
1582719600000|2020-02-26 12:20:00|874.7|874.3|873.7|873.4|874.7|874.3|870.6|870.3|156466
1582719900000|2020-02-26 12:25:00|873.6|873.5|872.8|872.3|874.5|874.2|871.6|871.2|225392
1582720200000|2020-02-26 12:30:00|872.9|872.4|872|871.5|873.6|873.2|871|870.8|290194
1582720500000|2020-02-26 12:35:00|871.9|871.6|872|871.7|874|873.6|871.4|871.2|137852
1582720800000|2020-02-26 12:40:00|872.1|871.6|875.3|875|876|875.7|871.9|871.6|141446
1582721100000|2020-02-26 12:45:00|875.4|874.9|877.6|877.3|878.3|877.9|875|874.7|236103
1582721400000|2020-02-26 12:50:00|877.5|877.4|879.4|879.1|880.6|880.3|876.7|876.5|200743
1582721700000|2020-02-26 12:55:00|879.5|879.2|879.3|879.1|880.2|879.8|875.8|875.5|144078
1582722000000|2020-02-26 13:00:00|879.2|879.2|876.7|876.4|879.3|879.2|876.2|876|103227
1582722300000|2020-02-26 13:05:00|876.8|876.5|876|875.7|877.8|877.5|874.3|874|191829
1582722600000|2020-02-26 13:10:00|875.9|875.8|876|875.6|876.8|876.5|874.7|874.5|144354
1582722900000|2020-02-26 13:15:00|876.1|875.8|878.7|878.3|879|878.8|875.2|875|258776
1582723200000|2020-02-26 13:20:00|878.6|878.2|878.8|878.5|879.3|878.9|876.6|876.3|238028
1582723500000|2020-02-26 13:25:00|878.7|878.6|880.6|880.3|881.8|881.7|877.8|877.7|342279
1582723800000|2020-02-26 13:30:00|880.5|880.2|882.6|882.4|882.9|882.6|879.5|879.3|201909
1582724100000|2020-02-26 13:35:00|882.7|882.5|884.1|883.8|885|884.9|881.2|881|292593
1582724400000|2020-02-26 13:40:00|884|883.9|883.2|882.9|885|884.7|881.7|881.3|349974
1582724700000|2020-02-26 13:45:00|883.3|883|883.4|883.2|885|884.6|882.5|882.3|245153
1582725000000|2020-02-26 13:50:00|883.5|883.3|883.6|883.3|884.9|884.6|882.7|882.5|204687
1582725300000|2020-02-26 13:55:00|883.7|883.4|881.7|881.4|884.4|884.1|880.9|880.6|147691
1582725600000|2020-02-26 14:00:00|881.6|881.3|879.1|878.8|883.3|883.1|878.9|878.6|317180
1582725900000|2020-02-26 14:05:00|879.2|878.9|881.1|880.9|882.4|882|878.6|878.4|191945
1582726200000|2020-02-26 14:10:00|881|880.8|882.7|882.3|884|883.9|880.4|880.2|251945
1582726500000|2020-02-26 14:15:00|882.8|882.4|881.7|881.5|883.3|883|881.5|881.2|115981
1582726800000|2020-02-26 14:20:00|881.9|881.6|884|883.6|884|883.8|880.8|880.5|196702
1582727100000|2020-02-26 14:25:00|883.9|883.7|883.1|882.8|885|884.9|882.2|881.9|180229
1582727400000|2020-02-26 14:30:00|883|882.7|886.4|886|888|887.6|880.8|880.5|692456
1582727700000|2020-02-26 14:35:00|886.3|885.9|891.2|890.8|891.2|891|885.8|885.6|429082
1582728000000|2020-02-26 14:40:00|891.1|890.7|895.3|895|896.8|896.7|890.8|890.7|619769
1582728300000|2020-02-26 14:45:00|895.4|895.2|891.3|891|895.9|895.4|891.1|890.6|439694
1582728600000|2020-02-26 14:50:00|891.2|890.8|892.5|892|893.1|892.8|888.6|888.2|404739
1582728900000|2020-02-26 14:55:00|892.4|892.1|888.4|888|892.4|892.2|887.9|887.6|323998
1582729200000|2020-02-26 15:00:00|888.2|887.9|885.4|884.9|888.8|888.5|884.6|884.3|329017
1582729500000|2020-02-26 15:05:00|885.3|885|886.4|886|886.7|886.4|883.3|883|284850
1582729800000|2020-02-26 15:10:00|886.5|886.2|886.2|886|887|886.6|882.3|882|404921
1582730100000|2020-02-26 15:15:00|886.1|885.9|889.7|889.4|891|890.8|885.6|885.5|465021
1582730400000|2020-02-26 15:20:00|889.8|889.5|889|888.6|891.4|891|886|885.8|269474
1582730700000|2020-02-26 15:25:00|888.9|888.7|887.7|887.3|891.3|890.9|887.3|887.1|401813
1582731000000|2020-02-26 15:30:00|887.8|887.4|887.7|887.3|889.8|889.5|887.2|886.9|282511
1582731300000|2020-02-26 15:35:00|887.8|887.4|888|887.7|889.6|889.4|887.6|887.3|300712
1582731600000|2020-02-26 15:40:00|888.1|887.8|891.3|891|892.6|892.1|888.1|887.7|309821
1582731900000|2020-02-26 15:45:00|891.4|890.9|889.6|889.3|891.6|891.3|888.2|888|349673
1582732200000|2020-02-26 15:50:00|889.5|889.4|888.3|888|891.5|891.3|887.9|887.7|222668
1582732500000|2020-02-26 15:55:00|888.2|887.9|884.7|884.4|889.2|888.9|884.7|884.3|185797
1582732800000|2020-02-26 16:00:00|884.8|884.5|886.2|885.9|886.5|886.2|884|883.6|346400
1582733100000|2020-02-26 16:05:00|886.1|886|881.7|881.5|886.1|886|881.6|881.2|290179
1582733400000|2020-02-26 16:10:00|881.8|881.6|882.8|882.5|883.2|883.1|881|880.8|298035
1582733700000|2020-02-26 16:15:00|882.9|882.4|885.1|885|885.4|885.1|881.9|881.5|224598
1582734000000|2020-02-26 16:20:00|885.2|885.1|885.9|885.7|886.5|886.2|884.5|884.4|200395
1582734300000|2020-02-26 16:25:00|886.1|885.8|884.7|884.1|886.4|886.2|884.4|884|264264
1582790400000|2020-02-27 08:00:00|1095|855.6|866.5|865.9|1095|867.2|860.5|855.6|612753
1582790700000|2020-02-27 08:05:00|866.4|865.7|862.3|862|868.7|868.3|861.1|860.6|749650
1582791000000|2020-02-27 08:10:00|862.2|862.1|862.2|862.1|864.9|864.5|860.5|860.2|437190
1582791300000|2020-02-27 08:15:00|862.4|862|870.3|870.1|871.3|871.1|860.7|860.3|509511
1582791600000|2020-02-27 08:20:00|870.2|870|871.7|871.4|872|871.6|868.1|867.6|507986
1582791900000|2020-02-27 08:25:00|871.8|871.3|870.7|870.4|873.6|873|869.8|869.3|411570
1582792200000|2020-02-27 08:30:00|870.6|870.3|868.3|867.8|874.2|873.8|865.1|864.8|426534
1582792500000|2020-02-27 08:35:00|868.4|868|867.1|866.7|871.9|871.7|865.5|865.1|319770
1582792800000|2020-02-27 08:40:00|867|866.5|869.1|868.6|869.2|868.9|865.2|864.5|231109
1582793100000|2020-02-27 08:45:00|869.2|868.7|867.3|867|869.4|869|866|865.5|185508
1582793400000|2020-02-27 08:50:00|867.4|867.1|868.8|868.3|870.1|869.3|866|865.8|222307
1582793700000|2020-02-27 08:55:00|868.9|868.2|869.6|869|871.5|871|867.4|866.8|183939
1582794000000|2020-02-27 09:00:00|869.5|869.1|875.6|875.2|876|875.9|868.4|868|235820
1582794300000|2020-02-27 09:05:00|875.7|875.1|873.7|873.3|876.2|875.9|872.6|872.2|307842
1582794600000|2020-02-27 09:10:00|873.6|873.2|875.3|874.8|877.1|877|872.5|872.3|250319
1582794900000|2020-02-27 09:15:00|875.2|874.9|870.5|869.9|875.4|875|869.9|869.5|314049
1582795200000|2020-02-27 09:20:00|870.3|870|873.8|873.4|873.8|873.7|869|868.6|167119
1582795500000|2020-02-27 09:25:00|873.7|873.5|874.1|873.7|875.8|875.4|872.7|872.4|191789
1582795800000|2020-02-27 09:30:00|873.9|873.6|874.5|874|875.4|875.2|871.7|871.2|173447
1582796100000|2020-02-27 09:35:00|874.4|873.9|871.3|871|874.5|874.1|869.5|869.3|251409
1582796400000|2020-02-27 09:40:00|871.4|871.1|871.9|871.5|872|871.8|869.4|868.9|265157
1582796700000|2020-02-27 09:45:00|871.8|871.3|870.3|870|872.1|871.8|868.3|868|228920
1582797000000|2020-02-27 09:50:00|870.2|870.1|869|868.7|871.5|871.2|868.5|868.1|134819
1582797300000|2020-02-27 09:55:00|868.9|868.6|869.5|869.2|870.1|869.7|868.1|867.7|150566
1582797600000|2020-02-27 10:00:00|869.6|869.3|871.3|871|872|871.7|869.6|869.2|145868
1582797900000|2020-02-27 10:05:00|871.4|871.1|869.1|868.8|871.5|871.2|868.3|868|108087
1582798200000|2020-02-27 10:10:00|869.2|868.9|867.6|867.1|869.5|869.4|867.2|867|146855
1582798500000|2020-02-27 10:15:00|867.5|867.2|867.3|866.9|868.2|867.7|865.4|865.3|219119
1582798800000|2020-02-27 10:20:00|867.4|867|865.9|865.5|868.2|868|865.6|865.3|180756
1582799100000|2020-02-27 10:25:00|866|865.6|865.1|864.9|866.7|866.6|864.3|864|222796
1582799400000|2020-02-27 10:30:00|865|864.8|865|864.8|866.7|866.6|863.4|863|285302
1582799700000|2020-02-27 10:35:00|865.1|864.9|865.6|865.4|866.4|866.2|865|864.8|133043
1582800000000|2020-02-27 10:40:00|865.5|865.3|863.5|863.2|866|865.6|863.2|862.9|150231
1582800300000|2020-02-27 10:45:00|863.6|863.3|860.2|859.9|864|863.8|859|858.7|204867
1582800600000|2020-02-27 10:50:00|860.1|859.8|860.4|860|861.5|861|859.3|859.2|187942
1582800900000|2020-02-27 10:55:00|860.3|860.1|861.3|860.9|862|861.8|859.5|859.2|130894
1582801200000|2020-02-27 11:00:00|861.2|860.8|862.4|862.2|864|863.9|861|860.8|201695
1582801500000|2020-02-27 11:05:00|862.3|862.1|860.7|860.4|862.4|862.1|860.5|860.3|93029
1582801800000|2020-02-27 11:10:00|860.8|860.3|861.2|860.8|862.1|861.7|860.2|860|110639
1582802100000|2020-02-27 11:15:00|861.1|860.7|862.5|862.1|864|863.9|861|860.7|261355
1582802400000|2020-02-27 11:20:00|862.4|862.2|863.2|863.1|864.2|864.1|862.1|861.9|198342
1582802700000|2020-02-27 11:25:00|863.1|863|863.1|862.7|864.2|864|862.2|862.1|224073
1582803000000|2020-02-27 11:30:00|863.2|862.8|863.7|863.4|863.7|863.4|862.5|862.3|73966
1582803300000|2020-02-27 11:35:00|863.6|863.3|863.9|863.5|864.3|864|861.6|861.4|198237
1582803600000|2020-02-27 11:40:00|864|863.7|862.7|862.4|864.7|864.3|861.8|861.5|240679
1582803900000|2020-02-27 11:45:00|862.6|862.5|862.6|862.3|863.8|863.5|862.3|862|102807
1582804200000|2020-02-27 11:50:00|862.5|862.2|863.9|863.5|864.4|864|862|861.8|172047
1582804500000|2020-02-27 11:55:00|863.8|863.4|861|860.8|863.8|863.4|861|860.7|134341
1582804800000|2020-02-27 12:00:00|861.1|860.7|861.2|860.9|862.3|862.1|860.5|859.7|73930
1582805100000|2020-02-27 12:05:00|861.3|861|861|860.6|862|861.7|860.2|860|119943
1582805400000|2020-02-27 12:10:00|860.9|860.5|861.5|861.2|862|861.7|860.4|860.2|71038
1582805700000|2020-02-27 12:15:00|861.4|861.1|860|859.9|861.6|861.4|859.8|859.6|281457
1582806000000|2020-02-27 12:20:00|860.1|859.8|859.3|859|860.2|859.9|858.6|858.3|278457
1582806300000|2020-02-27 12:25:00|859.4|859.1|859.9|859.6|860.6|860.3|859.3|859|326515
1582806600000|2020-02-27 12:30:00|859.8|859.5|862.7|862.1|864.4|864.2|859.1|858.8|832456
1582806900000|2020-02-27 12:35:00|862.8|862.2|859.6|859.4|862.9|862.6|859.2|858.8|313760
1582807200000|2020-02-27 12:40:00|859.7|859.3|860.3|860.1|860.3|860.1|858.5|858.3|380384
1582807500000|2020-02-27 12:45:00|860.2|860|860.1|859.7|861.2|860.7|859.1|858.8|308841
1582807800000|2020-02-27 12:50:00|860|859.6|857.1|856.8|860.9|860.7|857|856.7|276255
1582808100000|2020-02-27 12:55:00|857.2|856.9|854|853.6|857.2|856.9|853.6|853.2|235995
1582808400000|2020-02-27 13:00:00|853.8|853.5|851.9|851.5|854.4|854.3|850.9|850.5|305919
1582808700000|2020-02-27 13:05:00|852|851.6|850.3|849.8|852.2|851.9|849.9|849.7|400449
1582809000000|2020-02-27 13:10:00|850.2|849.7|847.5|847.1|850.9|850.7|847.5|847|370505
1582809300000|2020-02-27 13:15:00|847.6|847.2|846.4|846.1|849.6|849.4|845.2|845|414575
1582809600000|2020-02-27 13:20:00|846.5|846|850|849.6|851.8|851.2|844.6|844.2|424402
1582809900000|2020-02-27 13:25:00|849.9|849.5|850.5|850.1|851.6|851.3|849.1|848.9|368932
1582810200000|2020-02-27 13:30:00|850.6|850|850|849.7|852.1|851.9|849|848.8|313025
1582810500000|2020-02-27 13:35:00|849.9|849.8|847.2|846.7|850.2|850|846.1|845.8|305083
1582810800000|2020-02-27 13:40:00|847.3|846.8|848.2|847.9|848.6|848.3|845.7|845.5|156886
1582811100000|2020-02-27 13:45:00|848.3|848|845.4|845|848.6|848.3|843.9|843.7|201091
1582811400000|2020-02-27 13:50:00|845.5|844.9|844.5|844|845.9|845.6|842.7|842.5|125776
1582811700000|2020-02-27 13:55:00|844.3|844.1|842.1|841.6|845.4|845.1|840.8|840.3|173974
1582812000000|2020-02-27 14:00:00|842.2|841.7|841.3|840.9|842.5|842.2|838|837.8|1181766
1582812300000|2020-02-27 14:05:00|841.2|840.8|838.5|838.1|841.5|841.2|838|837.9|428815
1582812600000|2020-02-27 14:10:00|838.4|838|837.3|837|839.2|839|835.6|835.3|354438
1582812900000|2020-02-27 14:15:00|837.2|836.9|839.5|839.2|840.9|840.6|836.6|836.4|306048
1582813200000|2020-02-27 14:20:00|839.4|839.1|838.5|836.1|839.4|839.1|834.8|833.4|82613
1582813500000|2020-02-27 14:25:00|836.6|834.7|833.4|833|836.7|836.3|831.9|831.7|657452
1582813800000|2020-02-27 14:30:00|833.1|833.1|829.4|829.1|836.4|836.1|827.6|827.4|1445839
1582814100000|2020-02-27 14:35:00|829.3|829|837.2|836.7|837.7|837.1|826.4|826|792031
1582814400000|2020-02-27 14:40:00|837|836.6|827.2|827|837.1|836.6|827.2|827|463195
1582814700000|2020-02-27 14:45:00|827.1|826.9|828.7|828.1|829.9|829.8|825.2|825.1|668768
1582815000000|2020-02-27 14:50:00|828.4|828.2|829.4|829.1|831.2|831|826.2|826|430581
1582815300000|2020-02-27 14:55:00|829.5|829.2|829.7|829.3|833.1|832.6|828.7|828.4|473791
1582815600000|2020-02-27 15:00:00|829.6|829.2|826|825.7|831.4|831.1|825.1|825|565351
1582815900000|2020-02-27 15:05:00|825.9|825.8|826.7|826.4|828.7|828.6|825.1|825|369955
1582816200000|2020-02-27 15:10:00|826.6|826.5|826.9|826.8|830.1|830|825.1|825|758621
1582816500000|2020-02-27 15:15:00|826.8|826.7|822.9|822.6|827|826.7|821.4|821.2|520524
1582816800000|2020-02-27 15:20:00|823|822.7|817.8|817.6|823.6|823.3|815.8|815.4|1140317
1582817100000|2020-02-27 15:25:00|817.7|817.4|814.6|814.1|817.8|817.4|812.8|812.7|743880
1582817400000|2020-02-27 15:30:00|814.3|814|808.4|806.6|814.5|814.1|808.1|806.5|991216
1582817700000|2020-02-27 15:35:00|807.7|806.7|814.2|813.5|814.3|813.9|807.7|806.7|696236
1582818000000|2020-02-27 15:40:00|814.1|813.6|813.4|813.1|816.3|815.9|812.4|812.1|733067
1582818300000|2020-02-27 15:45:00|813.6|813.2|818.9|818.7|819.5|819.2|813.6|813.2|577696
1582818600000|2020-02-27 15:50:00|819|818.8|821.9|821.5|824.7|824.4|818.2|817.9|633913
1582818900000|2020-02-27 15:55:00|822|821.6|829|828.6|829|828.7|820.3|820.1|502632
1582819200000|2020-02-27 16:00:00|828.9|828.5|827.4|827|829.6|829.4|826.5|826.1|431809
1582819500000|2020-02-27 16:05:00|827.3|826.9|833.1|832.2|834|833.3|826.2|825.9|519400
1582819800000|2020-02-27 16:10:00|833.2|832.1|833|832.7|833.3|833|828.8|828.7|741126
1582820100000|2020-02-27 16:15:00|833.2|832.8|836|835.1|836.6|836.1|832.2|831.8|454444
1582820400000|2020-02-27 16:20:00|835.7|835.2|832.4|832|836|835.7|832.3|831.8|445087
1582820700000|2020-02-27 16:25:00|832.5|832.1|828.6|828.1|832.6|832.2|828.6|828|641561
1582876800000|2020-02-28 08:00:00|1095|781|796.4|795.7|1095|795.8|784.7|781|826901
1582877100000|2020-02-28 08:05:00|796.1|795.8|802.6|802|802.7|802.1|793.8|793.1|688303
1582877400000|2020-02-28 08:10:00|802.3|801.9|793.1|792.5|805.5|805.1|793|792.2|491608
1582877700000|2020-02-28 08:15:00|793|792.4|802.8|802.1|803.2|802.5|791.8|791|756837
1582878000000|2020-02-28 08:20:00|802.9|802.2|803.1|802.5|804.8|804.1|798.1|797.3|482210
1582878300000|2020-02-28 08:25:00|802.9|802.4|807.5|807|808.1|807.6|802.3|801.7|463449
1582878600000|2020-02-28 08:30:00|807.6|807.1|801.4|800.9|812.3|811.8|801.2|800.6|681158
1582878900000|2020-02-28 08:35:00|801.3|800.8|796.9|796.2|805.5|804.8|796.9|796.1|383621
1582879200000|2020-02-28 08:40:00|796.8|796.1|796.7|796.2|800.8|800.1|795.8|795.6|546249
1582879500000|2020-02-28 08:45:00|796.6|796.1|794.5|794|798.5|798|792.9|792.4|260779
1582879800000|2020-02-28 08:50:00|794.6|794.2|791.1|790.4|796.4|796.1|788.2|787.7|530629
1582880100000|2020-02-28 08:55:00|791.2|790.5|793|792.3|796.2|795.6|790.4|790|320603
1582880400000|2020-02-28 09:00:00|793.1|792.4|792.6|792.2|795|794.7|789.9|789.4|698314
1582880700000|2020-02-28 09:05:00|792.5|792.3|787.1|786.7|795.1|795|787|786.6|618183
1582881000000|2020-02-28 09:10:00|787|786.8|787.6|787.3|792.1|791.7|786.1|785.6|562771
1582881300000|2020-02-28 09:15:00|787.4|787.2|788.8|788.5|790.3|790.1|786.4|785.9|573732
1582881600000|2020-02-28 09:20:00|788.9|788.6|782.6|782.2|790|789.7|780.7|780.3|755783
1582881900000|2020-02-28 09:25:00|782.5|782.1|783.8|783.2|784.9|784.4|780.1|779.7|484862
1582882200000|2020-02-28 09:30:00|783.5|783.1|784.2|783.7|786.7|786.1|780.1|779.5|402190
1582882500000|2020-02-28 09:35:00|784.1|783.6|783.4|782.9|784.1|783.8|779.1|778.5|491420
1582882800000|2020-02-28 09:40:00|783.3|782.8|783.8|783.3|788.6|788.4|781.5|781|515431
1582883100000|2020-02-28 09:45:00|783.9|783.4|788.4|787.9|789.5|789.2|783.3|783.1|661859
1582883400000|2020-02-28 09:50:00|788.2|788|781.4|781.2|789|788.6|780.6|780.2|386270
1582883700000|2020-02-28 09:55:00|781.3|781.1|780.3|780|783.3|782.7|779.5|779.2|447554
1582884000000|2020-02-28 10:00:00|780.4|780.1|780.1|779.8|783.3|783.1|778.3|777.9|723423
1582884300000|2020-02-28 10:05:00|780|779.7|780.4|780.1|784.3|784.1|779.6|779.4|353391
1582884600000|2020-02-28 10:10:00|780.3|779.7|780.7|780.5|782.8|782.4|780|779.6|412428
1582884900000|2020-02-28 10:15:00|780.6|780.6|784.4|784.1|785.5|785.3|780.4|780|425490
1582885200000|2020-02-28 10:20:00|784.5|784.3|787.7|787.2|788.4|788.1|783.6|782.9|406726
1582885500000|2020-02-28 10:25:00|787.6|787.3|789|788.8|790|789.8|786.3|786.1|355696
1582885800000|2020-02-28 10:30:00|789.1|788.9|786.9|786.5|789.4|789|785.8|785.4|405563
1582886100000|2020-02-28 10:35:00|786.8|786.4|786|785.9|788.6|788.2|784.9|784.5|335932
1582886400000|2020-02-28 10:40:00|785.9|785.8|784.2|783.9|785.9|785.8|783.3|782.9|241198
1582886700000|2020-02-28 10:45:00|784.3|784|783.4|783.1|785.6|785.3|782.9|782.6|218415
1582887000000|2020-02-28 10:50:00|783.3|783|783.2|782.7|785.6|785.4|782.4|782.1|374900
1582887300000|2020-02-28 10:55:00|783.3|782.8|784.4|784|786.1|785.7|782.9|782.7|233716
1582887600000|2020-02-28 11:00:00|784.3|784.1|788.1|787.7|788.9|788.5|783.8|783.6|277145
1582887900000|2020-02-28 11:05:00|788|787.8|790.8|790.5|791.7|791.3|786.8|786.5|482471
1582888200000|2020-02-28 11:10:00|790.7|790.4|793.1|792.7|796.6|796.3|790.6|790.4|549868
1582888500000|2020-02-28 11:15:00|793.2|792.8|795.1|794.7|796.6|796.2|792.4|791.8|369402
1582888800000|2020-02-28 11:20:00|795.2|794.8|796.4|796.1|796.9|796.6|793.9|793.6|361128
1582889100000|2020-02-28 11:25:00|796.5|796.2|793.4|793.1|798.5|798|793.3|793|407807
1582889400000|2020-02-28 11:30:00|793.3|793.2|798.2|797.9|799.2|798.8|793.3|793.1|444228
1582889700000|2020-02-28 11:35:00|798.3|798|800.2|799.9|801.8|801.3|797.6|797.3|222699
1582890000000|2020-02-28 11:40:00|800.3|800.1|798|797.6|802.2|801.8|797.4|797.2|306021
1582890300000|2020-02-28 11:45:00|798.1|797.7|796.4|796|800.3|799.9|796.4|796|167939
1582890600000|2020-02-28 11:50:00|796.2|795.9|795|794.6|797.6|797.1|792|791.9|301831
1582890900000|2020-02-28 11:55:00|795.2|794.9|792.3|791.8|796|795.6|791.3|791.1|171028
1582891200000|2020-02-28 12:00:00|792.5|791.2|791.1|790.5|794.5|794.2|789.1|785|645808
1582891500000|2020-02-28 12:05:00|791|790.6|790.5|790|791.9|791.5|790|789.5|196406
1582891800000|2020-02-28 12:10:00|790.4|790.1|794.5|793.9|795.5|795.2|789.9|789.5|148627
1582892100000|2020-02-28 12:15:00|794.6|794|798.4|798|798.7|798|793.8|793.3|145337
1582892400000|2020-02-28 12:20:00|798.5|797.9|802.4|802.2|802.6|802.3|798.1|797.7|203935
1582892700000|2020-02-28 12:25:00|802.5|802.1|802|801.6|803.3|803|800.4|799.8|151260
1582893000000|2020-02-28 12:30:00|801.9|801.7|800.7|800.3|804|803.7|799.7|799.5|219441
1582893300000|2020-02-28 12:35:00|800.6|800.4|803.2|802.7|803.7|803.3|799.5|799.2|160907
1582893600000|2020-02-28 12:40:00|803|802.8|803|802.5|803.8|803.5|801.7|801.5|97684
1582893900000|2020-02-28 12:45:00|803.1|802.6|803.6|803.1|805|804.7|801.4|800.9|240332
1582894200000|2020-02-28 12:50:00|803.5|803|803.6|803.2|804.2|803.8|801.7|801.2|153493
1582894500000|2020-02-28 12:55:00|803.4|803.1|804.6|804.3|805|804.5|801.6|801.2|204952
1582894800000|2020-02-28 13:00:00|804.5|804.2|801.3|801|805.5|805.1|800.5|800.3|229236
1582895100000|2020-02-28 13:05:00|801.2|800.9|801.8|801.3|803|802.8|799.9|799.7|150580
1582895400000|2020-02-28 13:10:00|801.9|801.4|803.5|803.1|803.8|803.2|799.5|799.3|149779
1582895700000|2020-02-28 13:15:00|803.4|803|798.4|797.9|803.5|803.3|798.1|797.7|279656
1582896000000|2020-02-28 13:20:00|798.3|798.1|801.5|800.9|802|801.8|798.3|797.9|363194
1582896300000|2020-02-28 13:25:00|801.4|801|799.7|799.5|801.4|801|798.3|798|136705
1582896600000|2020-02-28 13:30:00|799.6|799.4|800.5|800.3|801.5|801.3|797|796.7|486788
1582896900000|2020-02-28 13:35:00|800.4|800.2|797.4|796.8|801.2|800.8|796.7|796.3|256745
1582897200000|2020-02-28 13:40:00|797.3|796.9|791.2|790.8|797.4|797|790.8|790.4|362677
1582897500000|2020-02-28 13:45:00|791|790.7|788.7|788.2|793.4|793.3|787.1|786.7|458157
1582897800000|2020-02-28 13:50:00|788.6|788.1|785.8|785.4|790.2|789.8|785.1|785|357256
1582898100000|2020-02-28 13:55:00|785.7|785.5|786.5|786.1|787.9|787.5|785.1|784.8|463567
1582898400000|2020-02-28 14:00:00|786.4|786|788.8|788.5|790.6|790.4|786.2|786|356264
1582898700000|2020-02-28 14:05:00|788.7|788.4|786.8|786.4|791.9|791.5|786.4|786.1|249371
1582899000000|2020-02-28 14:10:00|786.9|786.5|785.5|785.3|788.9|788.5|784.4|784.1|300868
1582899300000|2020-02-28 14:15:00|785.4|785.2|787.7|787.3|788.9|788.6|784|783.7|389593
1582899600000|2020-02-28 14:20:00|787.6|787.2|788.6|788.2|790.2|789.7|787|786.5|275893
1582899900000|2020-02-28 14:25:00|788.3|788.1|788.5|788.3|788.7|788.3|785.7|785.2|283060
1582900200000|2020-02-28 14:30:00|788.6|788.4|791.5|791|793.7|793.5|788.3|788|683193
1582900500000|2020-02-28 14:35:00|791.4|791.1|791.6|791.1|794.2|794|790|789.6|511183
1582900800000|2020-02-28 14:40:00|791.5|791|788.6|787.9|793.6|793.2|787.9|787.3|313425
1582901100000|2020-02-28 14:45:00|788.5|787.8|785.3|784.8|790.2|789.6|785.2|784.7|335313
1582901400000|2020-02-28 14:50:00|785.4|784.7|781.2|780.7|786.9|786.5|781|780.6|519617
1582901700000|2020-02-28 14:55:00|781.1|780.6|778.9|778.7|781.1|780.7|776|775.8|867809
1582902000000|2020-02-28 15:00:00|779|778.6|774.2|773.7|779.5|779.1|774|773.6|526672
1582902300000|2020-02-28 15:05:00|774.3|773.8|779.5|779.1|781.1|780.8|773.8|773.7|869845
1582902600000|2020-02-28 15:10:00|779.4|779|777.5|777.1|779.7|779.3|773.5|773|478946
1582902900000|2020-02-28 15:15:00|777.4|777.2|778.9|778.6|783.1|782.6|774.9|774.8|677532
1582903200000|2020-02-28 15:20:00|779.1|778.7|775.5|775|779.9|779.5|775|774.6|345198
1582903500000|2020-02-28 15:25:00|775.6|775.1|772.6|772.3|779.6|779.1|772.3|772|419170
1582903800000|2020-02-28 15:30:00|772.7|772.4|777.2|776.8|777.3|776.9|772.5|772.2|291944
1582904100000|2020-02-28 15:35:00|777.3|776.7|776.3|775.9|780|779.6|775.3|775|537527
1582904400000|2020-02-28 15:40:00|776.4|776.1|774.8|774.4|778.2|777.8|773.1|772.8|422527
1582904700000|2020-02-28 15:45:00|774.7|774.3|776.9|776.3|778.7|778.2|773.1|772.9|584109
1582905000000|2020-02-28 15:50:00|776.8|776.1|781.8|781.3|782.6|782.2|776.5|776.1|516314
1582905300000|2020-02-28 15:55:00|781.9|781.4|776.4|775.9|782|781.6|774.6|774.3|779197
1582905600000|2020-02-28 16:00:00|776.2|775.8|774.9|774.6|777.5|777|772.9|772.5|994405
1582905900000|2020-02-28 16:05:00|774.7|774.4|772.4|772.1|774.9|774.6|771.1|770.8|564299
1582906200000|2020-02-28 16:10:00|772.5|772.4|776.8|776.5|777.1|776.9|772.4|772.3|619891
1582906500000|2020-02-28 16:15:00|776.7|776.4|782.2|781.8|782.3|782.1|776.1|775.7|573684
1582906800000|2020-02-28 16:20:00|782.1|781.6|780.8|780.5|782.3|781.9|778|777.7|630563
1582907100000|2020-02-28 16:25:00|780.7|780.6|784.4|783.3|784.5|783.7|778.8|778.4|727146
1583136000000|2020-03-02 08:00:00|1095|800|799.2|798.6|1095|802.2|797.4|797|1057770
1583136300000|2020-03-02 08:05:00|799.1|798.5|798.2|797.6|800.4|800.2|796.3|796|1034249
1583136600000|2020-03-02 08:10:00|798.1|797.7|799.3|798.7|801.3|800.6|796.9|796.7|1091242
1583136900000|2020-03-02 08:15:00|799.4|798.8|793.9|793.4|799.5|799.1|791.7|791.5|465688
1583137200000|2020-03-02 08:20:00|793.7|793.3|781.9|781.7|793.7|793.5|781.7|781.3|763572
1583137500000|2020-03-02 08:25:00|781.8|781.8|788.7|788.4|788.8|788.7|781.8|781.7|777685
1583137800000|2020-03-02 08:30:00|788.8|788.5|786.9|786.5|789.5|789.1|781|780.6|630361
1583138100000|2020-03-02 08:35:00|786.8|786.4|782.9|782.5|786.9|786.6|780.8|780.5|541185
1583138400000|2020-03-02 08:40:00|782.8|782.4|778.3|778|782.8|782.4|777|776.7|585257
1583138700000|2020-03-02 08:45:00|778.2|777.9|776.7|776.4|781.5|781.3|776|775.9|838119
1583139000000|2020-03-02 08:50:00|776.6|776.3|773.6|773.3|778|777.8|773|772.7|386544
1583139300000|2020-03-02 08:55:00|773.7|773.4|768.9|768.6|773.7|773.5|767.1|767|677073
1583139600000|2020-03-02 09:00:00|769.1|768.7|769.9|769.6|770|769.6|765.5|765.2|271383
1583139900000|2020-03-02 09:05:00|770|769.7|768|767.7|773.6|773.4|768|767.6|418217
1583140200000|2020-03-02 09:10:00|768.1|767.8|769|768.6|771.2|771|765.7|765.3|362501
1583140500000|2020-03-02 09:15:00|769.1|768.5|767.2|766.9|770.3|770.2|765.7|765.2|245504
1583140800000|2020-03-02 09:20:00|767.3|767|771.3|770.9|771.7|771.4|767|766.6|301788
1583141100000|2020-03-02 09:25:00|771|770.8|764.6|764.2|771.1|770.9|763.6|763.3|460591
1583141400000|2020-03-02 09:30:00|764.4|764.1|759.6|759.3|765|764.7|759.1|758.7|483580
1583141700000|2020-03-02 09:35:00|759.5|759.4|757.4|757.2|761.1|760.8|756|755.7|664002
1583142000000|2020-03-02 09:40:00|757.3|757.1|754.6|754.4|758.7|758.5|754.3|754.1|413883
1583142300000|2020-03-02 09:45:00|754.5|754.2|754.9|754.5|757.6|757.4|752.9|752.5|479641
1583142600000|2020-03-02 09:50:00|754.8|754.4|754|751.1|755.5|755.4|751.9|751|334625
1583142900000|2020-03-02 09:55:00|752.2|751.4|754.6|754.4|754.7|754.6|750.2|750|407736
1583143200000|2020-03-02 10:00:00|754.7|754.3|750.4|750.2|755.5|755.3|750|749.9|589152
1583143500000|2020-03-02 10:05:00|750.5|750.3|749.6|749.2|751.3|750.9|746.7|746.4|477446
1583143800000|2020-03-02 10:10:00|749.5|749.1|746.3|746|749.6|749.5|745.6|745.3|329364
1583144100000|2020-03-02 10:15:00|746.2|746.1|752.1|751.7|752.8|752.5|745.4|745.1|294087
1583144400000|2020-03-02 10:20:00|751.9|751.8|750.1|749.9|752.2|752|749.9|749.6|320066
1583144700000|2020-03-02 10:25:00|750|749.7|754|753.7|754.9|754.6|749.8|749.6|718242
1583145000000|2020-03-02 10:30:00|754.1|753.6|757.2|756.9|758.7|758.3|753.1|752.8|587288
1583145300000|2020-03-02 10:35:00|757.1|756.8|755.5|755.3|758|757.7|755.4|755.2|413017
1583145600000|2020-03-02 10:40:00|755.6|755.4|755.1|754.9|756.1|755.6|753|752.7|254494
1583145900000|2020-03-02 10:45:00|755|755|754.6|754.3|757.4|757.1|754.2|753.8|296107
1583146200000|2020-03-02 10:50:00|754.5|754.4|754.8|754.5|755.2|754.9|752.7|752.5|4982692
1583146500000|2020-03-02 10:55:00|754.7|754.4|751.5|751.1|754.8|754.5|751.3|751|214799
1583146800000|2020-03-02 11:00:00|751.3|751|749.4|749.2|751.9|751.7|749.2|749|274441
1583147100000|2020-03-02 11:05:00|749.3|749.1|749.1|748.7|751.3|751|748.2|748|351237
1583147400000|2020-03-02 11:10:00|749|748.6|746.8|746.4|749.9|749.6|746.5|746.4|316614
1583147700000|2020-03-02 11:15:00|746.7|746.3|750.9|750.6|750.9|750.6|746.1|745.8|425915
1583148000000|2020-03-02 11:20:00|751.1|750.7|749.4|749.1|751.7|751.3|747.7|747.3|709901
1583148300000|2020-03-02 11:25:00|749.3|749|746.3|746|749.8|749.5|746.2|746|251833
1583148600000|2020-03-02 11:30:00|746.2|745.9|744.4|744.2|746.7|746.5|744.3|744|371951
1583148900000|2020-03-02 11:35:00|744.5|744.3|745|744.6|745.6|745.4|743.8|743.5|263510
1583149200000|2020-03-02 11:40:00|744.9|744.7|741.6|741.3|744.9|744.8|739.2|738.8|677730
1583149500000|2020-03-02 11:45:00|741.5|741.2|746.8|746.5|747|746.7|740.3|740|396651
1583149800000|2020-03-02 11:50:00|746.7|746.4|742.8|742.3|747.5|747.2|742.8|742.2|237288
1583150100000|2020-03-02 11:55:00|742.7|742.5|739.7|739.5|743.8|743.6|738.5|738.2|773664
1583150400000|2020-03-02 12:00:00|739.9|739.3|740.9|740.7|744.3|742.7|739.9|738|379488
1583150700000|2020-03-02 12:05:00|740.8|740.6|745.6|745.1|745.8|745.4|739.8|739.5|391354
1583151000000|2020-03-02 12:10:00|745.5|744.9|742|741.7|745.5|745.1|740.5|740.2|387931
1583151300000|2020-03-02 12:15:00|741.9|741.8|740.5|740.1|743.3|743|739.9|739.6|224358
1583151600000|2020-03-02 12:20:00|740.4|740.2|741.2|740.8|743|742.9|739.8|739.5|238329
1583151900000|2020-03-02 12:25:00|741.3|741.1|744|743.6|744.5|744.2|740.3|740|341135
1583152200000|2020-03-02 12:30:00|743.9|743.7|742.7|742.5|744.5|744.2|741.8|741.6|287946
1583152500000|2020-03-02 12:35:00|742.6|742.6|746|745.8|748.3|748.1|742.6|742.5|245142
1583152800000|2020-03-02 12:40:00|746.1|745.9|746.7|746.3|749.3|749|746.1|745.9|170242
1583153100000|2020-03-02 12:45:00|746.6|746.2|748.9|748.6|749.9|749.5|746|745.6|150552
1583153400000|2020-03-02 12:50:00|749|748.5|746.5|746.2|749.5|749.3|745.8|745.5|242706
1583153700000|2020-03-02 12:55:00|746.4|746.3|751.3|751|751.4|751.1|746.4|746.2|274942
1583154000000|2020-03-02 13:00:00|751.4|751.1|752.8|752.4|753.4|753.1|750|749.6|234685
1583154300000|2020-03-02 13:05:00|752.7|752.3|749.7|749.5|752.7|752.3|749.7|749.5|207044
1583154600000|2020-03-02 13:10:00|749.8|749.6|751.7|751.4|752|751.6|747.4|747.3|262197
1583154900000|2020-03-02 13:15:00|751.8|751.3|750.8|750.4|752.7|752.4|750.5|750.2|278381
1583155200000|2020-03-02 13:20:00|750.9|750.5|746.8|746.5|750.9|750.6|746.8|746.5|286192
1583155500000|2020-03-02 13:25:00|746.9|746.6|744.9|744.5|746.9|746.6|744.1|743.9|159499
1583155800000|2020-03-02 13:30:00|744.8|744.4|745.1|744.8|745.2|744.8|741.8|741.5|228183
1583156100000|2020-03-02 13:35:00|745|744.6|744.6|744.3|747.5|747.2|744.4|744|173829
1583156400000|2020-03-02 13:40:00|744.7|744.2|740.8|740.5|745.8|745.7|740.4|740.1|407556
1583156700000|2020-03-02 13:45:00|740.7|740.4|741.7|741.5|742.7|742.6|740.2|740|225332
1583157000000|2020-03-02 13:50:00|741.6|741.4|744.7|744.4|744.8|744.5|740.8|740.5|230297
1583157300000|2020-03-02 13:55:00|744.8|744.3|750.9|750.7|751|750.7|744.8|744.3|589267
1583157600000|2020-03-02 14:00:00|751|750.8|752.6|752.2|754.5|754|750.3|750.2|291339
1583157900000|2020-03-02 14:05:00|752.5|752.1|751.3|750.8|752.6|752.3|749.8|749.5|240762
1583158200000|2020-03-02 14:10:00|751.4|750.9|752.2|752|753.5|753.2|750.6|750.3|272431
1583158500000|2020-03-02 14:15:00|752.1|752.1|754.5|754.2|755.5|755.1|750.6|750.4|294973
1583158800000|2020-03-02 14:20:00|754.6|754.3|757.8|757.3|760|759.7|754.5|754.1|401047
1583159100000|2020-03-02 14:25:00|757.5|757.2|760|759.7|760.1|760|757|756.9|324379
1583159400000|2020-03-02 14:30:00|759.7|759.6|754.7|754.2|761|760.5|753.1|752.8|676298
1583159700000|2020-03-02 14:35:00|754.5|754.1|750.4|750|756.6|756.2|750.4|750|1129096
1583160000000|2020-03-02 14:40:00|750.5|750.1|753.8|753.4|755.3|754.9|750.5|750.1|435862
1583160300000|2020-03-02 14:45:00|754|753.2|752.4|752|756.2|756|752|751.4|427456
1583160600000|2020-03-02 14:50:00|752.3|751.8|754.4|753.9|754.9|754.7|750.5|750.1|333311
1583160900000|2020-03-02 14:55:00|754.3|753.8|750.5|750|754.5|754|749.9|749.5|250871
1583161200000|2020-03-02 15:00:00|750.4|749.9|748|747.7|752.4|752|746.9|746.4|625912
1583161500000|2020-03-02 15:05:00|747.7|747.6|746.3|746|748.7|748.2|744.2|744.1|511988
1583161800000|2020-03-02 15:10:00|746.2|745.9|752.3|751.8|752.4|752|746|745.8|369884
1583162100000|2020-03-02 15:15:00|752.2|751.9|750.9|750.6|752.4|752.2|747.7|747.1|296933
1583162400000|2020-03-02 15:20:00|751|750.7|749|748.7|751.1|751|747.9|747.4|269065
1583162700000|2020-03-02 15:25:00|749.1|748.8|749.3|749|751.2|750.9|748.1|747.7|232783
1583163000000|2020-03-02 15:30:00|749.4|748.9|745|744.6|750.8|750.4|744.6|744.5|381571
1583163300000|2020-03-02 15:35:00|744.9|744.2|749.3|749|749.8|749.5|744.2|744|431058
1583163600000|2020-03-02 15:40:00|749.4|749.1|750.6|750.1|751.3|751.1|748.2|747.9|512806
1583163900000|2020-03-02 15:45:00|750.5|750.2|754.3|753.7|754.3|754.1|750.5|750.1|284641
1583164200000|2020-03-02 15:50:00|754.2|753.6|755.4|755.1|756.4|756.1|753.2|752.9|417704
1583164500000|2020-03-02 15:55:00|755.3|755|753.1|752.7|757|756.9|752.7|752.3|378665
1583164800000|2020-03-02 16:00:00|753.2|752.9|754.4|754|754.7|754.4|751.5|751.2|456780
1583165100000|2020-03-02 16:05:00|754.2|753.9|752.9|752.6|754.8|754.7|752.3|752|418018
1583165400000|2020-03-02 16:10:00|753|752.5|763.8|763.3|763.9|763.4|752.7|752.3|929877
1583165700000|2020-03-02 16:15:00|763.9|763.2|761.5|761.1|764|763.8|761|760.7|603698
1583166000000|2020-03-02 16:20:00|761.6|761.3|759.6|759.2|762.8|762.5|759.5|759.1|724151
1583166300000|2020-03-02 16:25:00|759.7|759.3|758.2|757.4|761.6|761.4|757.4|757.2|495465
1583222400000|2020-03-03 08:00:00|1095|749.3|769.9|769|1095|774.1|769.5|749.3|783077
1583222700000|2020-03-03 08:05:00|769.5|769.1|763.3|762.8|771.7|771.2|761.7|761.3|661322
1583223000000|2020-03-03 08:10:00|762.9|762.7|769.2|768.7|769.9|769.5|762.2|761.8|430162
1583223300000|2020-03-03 08:15:00|769.1|768.6|775.8|775.2|776|775.8|767|766.6|612668
1583223600000|2020-03-03 08:20:00|775.9|775.3|778.5|778.1|783|782|773.9|773.5|711663
1583223900000|2020-03-03 08:25:00|778.6|778.3|780|779.7|780.1|780|776.9|776.6|395965
1583224200000|2020-03-03 08:30:00|780.1|779.8|783.4|782.9|785.4|785|780.1|779.8|364898
1583224500000|2020-03-03 08:35:00|783.3|782.8|780.1|779.6|783.3|782.8|779|778.7|229621
1583224800000|2020-03-03 08:40:00|780.3|779.7|780.9|780.5|783.6|783.2|778.9|778.5|258751
1583225100000|2020-03-03 08:45:00|781|780.6|776.3|776|781|780.7|776.3|776|322641
1583225400000|2020-03-03 08:50:00|776.4|776.1|773.7|773.2|777.8|777.6|773.2|772.6|273671
1583225700000|2020-03-03 08:55:00|773.5|773.1|774.4|773.9|775|774.7|772|771.6|237357
1583226000000|2020-03-03 09:00:00|774.5|774|769.4|768.8|774.5|774.3|768.9|768.5|300765
1583226300000|2020-03-03 09:05:00|769.3|768.9|771.7|771.4|772.1|771.8|768.4|768|384841
1583226600000|2020-03-03 09:10:00|771.8|771.5|775|774.8|775.4|775|771.3|771.2|232197
1583226900000|2020-03-03 09:15:00|775.2|774.9|778.8|778.4|779.7|779.4|774.8|774.5|385273
1583227200000|2020-03-03 09:20:00|778.9|778.6|777.1|776.6|781.3|780.8|777|776.5|224467
1583227500000|2020-03-03 09:25:00|777.2|776.7|775.7|775.3|777.8|777.5|775.4|775|117316
1583227800000|2020-03-03 09:30:00|775.9|775.5|779.3|778.8|780.7|780.3|775.3|775|328204
1583228100000|2020-03-03 09:35:00|779.2|778.9|778|777.7|779.8|779.3|777.6|777.3|224314
1583228400000|2020-03-03 09:40:00|777.9|777.6|779.5|779|780|779.5|777|776.5|218348
1583228700000|2020-03-03 09:45:00|779.4|778.9|781.4|781.2|782|781.5|778.9|778.7|140646
1583229000000|2020-03-03 09:50:00|781.6|781.3|780.7|780.2|781.8|781.5|778.3|777.9|305346
1583229300000|2020-03-03 09:55:00|780.6|780.1|779.6|779.2|780.7|780.2|778.4|778.1|287232
1583229600000|2020-03-03 10:00:00|779.5|779.1|780|779.6|781|780.8|779.2|778.9|192024
1583229900000|2020-03-03 10:05:00|779.9|779.5|777.1|776.8|780.3|780|776.3|775.9|165731
1583230200000|2020-03-03 10:10:00|777.2|776.9|778.3|777.9|779|778.8|777.1|776.7|147405
1583230500000|2020-03-03 10:15:00|778.4|778|780.1|779.8|780.8|780.5|778.4|778|147703
1583230800000|2020-03-03 10:20:00|780.2|780|780.4|780.1|781.4|781.1|779.4|779|124995
1583231100000|2020-03-03 10:25:00|780.3|780|781.6|781.3|782.5|782.2|779.9|779.6|224896
1583231400000|2020-03-03 10:30:00|781.5|781.2|781.9|781.5|784.4|784.1|781.5|781.2|482779
1583231700000|2020-03-03 10:35:00|782|781.4|780|779.6|782|781.7|779.3|779.1|151645
1583232000000|2020-03-03 10:40:00|780.1|779.8|777.2|776.8|780.5|780.3|777.1|776.5|123056
1583232300000|2020-03-03 10:45:00|777.1|776.7|777.7|777.5|778.4|778.2|776.1|775.7|133665
1583232600000|2020-03-03 10:50:00|777.8|777.6|778.8|778.6|779.9|779.7|777.2|777|119568
1583232900000|2020-03-03 10:55:00|778.9|778.7|776.9|776.5|779|778.8|776|775.5|133165
1583233200000|2020-03-03 11:00:00|776.8|776.4|773.4|772.9|776.8|776.5|772.5|772.3|188641
1583233500000|2020-03-03 11:05:00|773.3|772.8|767.9|767.5|774.5|774|766.1|765.7|396067
1583233800000|2020-03-03 11:10:00|768.1|767.4|766.8|766.4|768.8|768.4|764.6|764.3|211634
1583234100000|2020-03-03 11:15:00|766.9|766.6|769.5|769.1|769.6|769.3|766.4|766.2|681669
1583234400000|2020-03-03 11:20:00|769.4|769.2|770.2|769.9|771.9|771.6|769.4|769.1|218002
1583234700000|2020-03-03 11:25:00|770.3|770.1|763.7|763.3|770.6|770.1|762.7|762.4|588941
1583235000000|2020-03-03 11:30:00|763.8|763.1|766.5|765.9|768.1|767.8|763.8|763.1|106655
1583235300000|2020-03-03 11:35:00|766.4|766|768.6|768.3|769.9|769.5|766|765.6|303984
1583235600000|2020-03-03 11:40:00|768.7|768.4|767.4|767|769|768.8|766.6|766.2|495086
1583235900000|2020-03-03 11:45:00|767.5|767.1|767.1|766.7|768.5|768.1|765.9|765.6|131463
1583236200000|2020-03-03 11:50:00|767.2|766.6|768.9|768.5|769|768.7|766.6|766.5|94379
1583236500000|2020-03-03 11:55:00|768.8|768.6|770.6|770.1|771.8|771.7|768.7|768.5|145882
1583236800000|2020-03-03 12:00:00|770.7|770.2|774.5|774.3|776.7|774.6|769.9|765.1|232950
1583237100000|2020-03-03 12:05:00|774.4|774.2|776.2|775.8|776.3|775.9|772.3|771.9|125287
1583237400000|2020-03-03 12:10:00|776.1|775.7|776.1|775.9|776.1|775.9|773.8|773.5|188426
1583237700000|2020-03-03 12:15:00|776|776|778.2|777.8|778.5|778.3|775.2|775.1|131609
1583238000000|2020-03-03 12:20:00|778.3|778|778.9|778.5|779.3|778.9|776.4|776.1|121137
1583238300000|2020-03-03 12:25:00|778.8|778.7|778.7|778.4|779|778.7|776.4|776.1|94399
1583238600000|2020-03-03 12:30:00|778.6|778.3|777.9|777.5|780|779.8|776|775.6|231683
1583238900000|2020-03-03 12:35:00|777.7|777.4|771.1|770.7|777.8|777.4|769.6|769.3|625571
1583239200000|2020-03-03 12:40:00|771|770.6|769.5|769.1|772.3|772.1|768.1|768|303031
1583239500000|2020-03-03 12:45:00|769.4|768.9|766.5|766.3|770.8|770.6|766.5|766.1|386071
1583239800000|2020-03-03 12:50:00|766.6|766.4|770.6|770.4|771.5|770.9|766.4|766|243039
1583240100000|2020-03-03 12:55:00|770.7|770.5|772.6|772|774.1|773.7|769|768.6|246343
1583240400000|2020-03-03 13:00:00|772.3|771.9|769.1|768.4|772.6|771.9|769|768.4|117374
1583240700000|2020-03-03 13:05:00|769.2|768.5|766.9|766.4|769.2|769|766.3|766|94563
1583241000000|2020-03-03 13:10:00|766.6|766.2|768.9|768.5|769.1|768.8|765.4|765|103635
1583241300000|2020-03-03 13:15:00|768.8|768.4|771.3|770.9|771.8|771.3|767.8|767.2|101681
1583241600000|2020-03-03 13:20:00|771|770.8|774|773.7|774.5|774.2|770.7|770.1|126855
1583241900000|2020-03-03 13:25:00|773.8|773.6|772.3|771.9|776.1|775.9|772.1|771.7|192106
1583242200000|2020-03-03 13:30:00|772.2|771.8|772.9|772.5|773.9|773.4|771.5|771|58667
1583242500000|2020-03-03 13:35:00|772.8|772.4|771.6|771.2|774.3|774|771.3|771.1|149909
1583242800000|2020-03-03 13:40:00|771.7|771.1|771.8|771.5|774.4|774.3|771.2|771|443199
1583243100000|2020-03-03 13:45:00|771.7|771.4|771|770.6|771.7|771.4|769.1|768.7|254359
1583243400000|2020-03-03 13:50:00|771.1|770.8|772.8|772.4|773.8|773.5|771.1|770.7|149357
1583243700000|2020-03-03 13:55:00|772.7|772.3|772.5|772.2|774.2|773.8|771.8|771.5|68084
1583244000000|2020-03-03 14:00:00|772.4|772.1|773.8|773.4|774.1|773.7|771|770.7|117049
1583244300000|2020-03-03 14:05:00|773.7|773.5|772.9|772.5|774.5|774.1|772.9|772.4|272897
1583244600000|2020-03-03 14:10:00|773|772.6|769.3|769|773|772.9|768.8|768.6|175082
1583244900000|2020-03-03 14:15:00|769.2|768.9|768.3|767.8|769.6|769.2|767.3|766.9|176346
1583245200000|2020-03-03 14:20:00|768.4|767.9|770.7|770.4|771.3|770.9|767.5|767|429957
1583245500000|2020-03-03 14:25:00|770.6|770.3|771.3|770.9|772.1|771.7|769.8|769.5|192842
1583245800000|2020-03-03 14:30:00|771.4|771|763.4|763.1|772.8|772.2|763.2|763|624899
1583246100000|2020-03-03 14:35:00|763.5|763.3|761.6|761.2|764|763.7|760.1|760|380247
1583246400000|2020-03-03 14:40:00|761.5|761.3|757.7|757.3|762|761.9|757.4|757.1|333491
1583246700000|2020-03-03 14:45:00|757.6|757.4|755.5|755.1|758.2|757.9|753|752.6|449523
1583247000000|2020-03-03 14:50:00|755.4|755|752.9|752.5|755.4|755.1|751.7|751.2|287360
1583247300000|2020-03-03 14:55:00|752.8|752.6|757.7|757.4|758.4|758|752.7|752.2|286528
1583247600000|2020-03-03 15:00:00|757.6|757.3|771.7|771.2|773.4|772.8|757.5|757|835422
1583247900000|2020-03-03 15:05:00|771.9|771.4|763.7|762.8|774.5|773.8|761.8|761.3|567523
1583248200000|2020-03-03 15:10:00|763.6|762.7|753.3|752.7|766.3|765.6|752.6|752.5|515116
1583248500000|2020-03-03 15:15:00|753|752.8|746.8|746.3|756.5|753.6|746.7|746.1|727746
1583248800000|2020-03-03 15:20:00|746.9|746.4|750.4|750|751.5|751.3|745.2|745|602294
1583249100000|2020-03-03 15:25:00|750.5|749.9|747.5|746.9|751.7|751.3|746.6|746.2|921187
1583249400000|2020-03-03 15:30:00|747.4|747|744.6|744|751.8|751.5|744.3|744|495115
1583249700000|2020-03-03 15:35:00|744.4|743.7|745.8|745.5|749.4|749|744.1|743.6|406949
1583250000000|2020-03-03 15:40:00|745.7|745.4|751.4|751|752|751.7|744.7|744.6|569542
1583250300000|2020-03-03 15:45:00|751.3|750.9|747.5|747.1|752.3|752.2|746.9|746.4|630428
1583250600000|2020-03-03 15:50:00|747.6|747.3|746.9|746.6|749.5|749.2|744.7|744.5|2464393
1583250900000|2020-03-03 15:55:00|746.8|746.5|751.2|750.7|751.7|751.3|746.2|746|683971
1583251200000|2020-03-03 16:00:00|751.1|750.6|747.7|747.5|752.2|751.9|747|746.7|864072
1583251500000|2020-03-03 16:05:00|747.8|747.6|743.7|743.4|748.1|748|743.5|743.1|456233
1583251800000|2020-03-03 16:10:00|743.5|743.2|741.4|741.2|744.8|744.5|741|740.7|745355
1583252100000|2020-03-03 16:15:00|741.3|741.1|738.2|738|743.3|742.8|737.8|737.4|777322
1583252400000|2020-03-03 16:20:00|738.3|738.1|731.8|731.4|739.3|738.9|731.5|731.1|880223
1583252700000|2020-03-03 16:25:00|731.9|731.6|729.9|729|733.9|733.5|728.8|728.2|1373773
1583308800000|2020-03-04 08:00:00|1095|743.7|732.3|731.7|1095|744.6|731.6|730.9|630976
1583309100000|2020-03-04 08:05:00|732.4|732|728.9|728.6|733.6|733.1|727.9|727.7|837048
1583309400000|2020-03-04 08:10:00|729|728.5|728.1|727.8|729|728.6|723.3|723|629506
1583309700000|2020-03-04 08:15:00|728.2|727.9|729.7|729.4|729.9|729.5|727.1|726.8|607637
1583310000000|2020-03-04 08:20:00|729.6|729.3|729.8|729.5|732.2|731.8|728.2|728|779168
1583310300000|2020-03-04 08:25:00|729.6|729.4|735.3|734.9|735.4|734.9|728.4|728.2|447899
1583310600000|2020-03-04 08:30:00|735.4|735.1|739.3|739|740.7|740.3|734.5|734|543851
1583310900000|2020-03-04 08:35:00|739.4|739.1|738.7|738.3|741.2|740.9|737.3|737|353106
1583311200000|2020-03-04 08:40:00|738.6|738.4|733.1|732.8|738.6|738.4|732.2|731.9|321952
1583311500000|2020-03-04 08:45:00|733|732.7|732.6|732.1|735|734.6|731.5|731.1|346836
1583311800000|2020-03-04 08:50:00|732.7|732.2|734.8|734.4|736.5|736.1|732.7|732.2|346897
1583312100000|2020-03-04 08:55:00|734.5|734.5|732.4|732|735.1|734.7|732|731.7|228783
1583312400000|2020-03-04 09:00:00|732.6|731.9|738.1|737.8|738.8|738.5|732.6|731.9|330816
1583312700000|2020-03-04 09:05:00|738.2|737.9|734.3|733.9|739.3|738.8|734.1|733.8|161835
1583313000000|2020-03-04 09:10:00|734.2|733.8|732.4|732|734.5|734|731.5|731|163762
1583313300000|2020-03-04 09:15:00|732.3|731.9|735.4|735.1|736.3|735.7|732.1|731.8|162661
1583313600000|2020-03-04 09:20:00|735.5|735.2|735.3|734.9|736.3|736.1|734|733.5|144818
1583313900000|2020-03-04 09:25:00|735.4|735|736.9|736.7|737.7|737.4|734.9|734.6|156905
1583314200000|2020-03-04 09:30:00|736.8|736.6|737.5|737.2|738.4|738|736.3|736.2|156836
1583314500000|2020-03-04 09:35:00|737.6|737.3|738.4|738|739.9|739.6|737.4|737.1|114541
1583314800000|2020-03-04 09:40:00|738.3|737.9|737.9|737.4|739.2|738.8|736.8|736.5|106771
1583315100000|2020-03-04 09:45:00|737.8|737.3|737.9|737.6|739.5|739.2|737.4|737.3|202967
1583315400000|2020-03-04 09:50:00|738|737.7|736.4|736|738.9|738.4|736.2|736|141772
1583315700000|2020-03-04 09:55:00|736.3|735.9|737.1|736.8|737.4|737.2|735.3|735|88864
1583316000000|2020-03-04 10:00:00|737|736.9|738.3|738.1|738.4|738.3|735.5|735.2|163610
1583316300000|2020-03-04 10:05:00|738.4|738.2|740.3|739.8|740.4|739.8|737.2|736.9|155151
1583316600000|2020-03-04 10:10:00|740.4|739.9|741.9|741.6|742|741.8|740.3|739.9|163541
1583316900000|2020-03-04 10:15:00|741.8|741.7|742.2|742|744.8|744.5|741.5|741.3|296258
1583317200000|2020-03-04 10:20:00|742.3|742.1|741.6|741.2|742.7|742.4|740.4|740.2|256767
1583317500000|2020-03-04 10:25:00|741.5|741.1|741.3|740.9|742.9|742.6|740.8|740.5|158928
1583317800000|2020-03-04 10:30:00|741.4|741|740|739.7|741.7|741.4|738|737.7|90441
1583318100000|2020-03-04 10:35:00|739.9|739.6|741.7|741.2|742.3|742.1|739.3|739.1|149524
1583318400000|2020-03-04 10:40:00|741.8|741.1|742.7|742.3|743.5|743.2|740.8|740.6|185420
1583318700000|2020-03-04 10:45:00|742.8|742.4|740.2|739.8|743|742.9|739.7|739.5|206646
1583319000000|2020-03-04 10:50:00|740.3|739.9|736.7|736.5|740.4|740|736.7|736.5|302822
1583319300000|2020-03-04 10:55:00|736.6|736.4|734.2|733.7|737.1|736.8|732.5|732.4|763673
1583319600000|2020-03-04 11:00:00|734.3|733.8|735.1|734.7|737.4|737|734.3|733.8|185309
1583319900000|2020-03-04 11:05:00|735|734.8|735.1|734.8|735.6|735.3|733.9|733.7|100265
1583320200000|2020-03-04 11:10:00|735.5|734.9|736.2|735.8|736.9|736.6|733.9|733.6|211645
1583320500000|2020-03-04 11:15:00|736.3|735.9|735.4|734.9|736.8|736.3|734|733.7|81308
1583320800000|2020-03-04 11:20:00|735.5|735|739.7|739.3|739.8|739.5|735.5|735|185410
1583321100000|2020-03-04 11:25:00|739.8|739.4|740.2|740|741.2|740.9|739.5|739.3|92644
1583321400000|2020-03-04 11:30:00|740.4|740.1|740.6|740.3|741.7|741.5|740.1|739.8|321415
1583321700000|2020-03-04 11:35:00|740.7|740.4|741.9|741.5|743.4|742.9|740.2|740|122863
1583322000000|2020-03-04 11:40:00|741.7|741.4|740.7|740.4|741.9|741.6|739.7|739.4|135320
1583322300000|2020-03-04 11:45:00|740.6|740.3|738.7|738.3|741.1|740.9|738.6|738.2|61655
1583322600000|2020-03-04 11:50:00|738.8|738.2|736.9|736.5|738.8|738.4|736.8|736.4|226220
1583322900000|2020-03-04 11:55:00|736.8|736.6|736.5|736.2|737.3|737.1|736|735.8|99277
1583323200000|2020-03-04 12:00:00|736.4|735.9|734.7|734.4|738.4|736.3|733.5|733.2|434817
1583323500000|2020-03-04 12:05:00|734.8|734.6|736.6|736.3|737.6|737.3|734.8|734.6|171584
1583323800000|2020-03-04 12:10:00|736.7|736.4|735.9|735.6|737.6|737.4|735.6|735.3|135799
1583324100000|2020-03-04 12:15:00|736|735.7|738.3|738|738.4|738|735.2|735.1|160297
1583324400000|2020-03-04 12:20:00|738.2|737.9|739.2|738.9|739.5|739.3|737.6|737.2|98390
1583324700000|2020-03-04 12:25:00|739.3|739|740.6|740.3|740.8|740.5|739.1|738.8|126546
1583325000000|2020-03-04 12:30:00|740.5|740.2|741.4|741|741.4|741.2|739.3|739.1|78383
1583325300000|2020-03-04 12:35:00|741.5|741.2|741.2|740.8|743|742.6|740.4|740.2|201090
1583325600000|2020-03-04 12:40:00|741|740.2|739.9|739.5|741.2|740.5|739.5|739.2|228095
1583325900000|2020-03-04 12:45:00|740|739.7|739.8|739.5|740.9|740.5|738.7|738.5|87001
1583326200000|2020-03-04 12:50:00|739.9|739.6|738.4|738.1|739.9|739.6|738.4|738.1|103680
1583326500000|2020-03-04 12:55:00|738.5|738.2|736|735.6|738.6|738.3|735.8|735.6|111018
1583326800000|2020-03-04 13:00:00|736.1|735.7|735.9|735.6|736.6|736.3|734.8|734.5|493879
1583327100000|2020-03-04 13:05:00|735.8|735.7|734.8|734.4|736.9|736.6|734.4|734.2|325377
1583327400000|2020-03-04 13:10:00|734.7|734.3|734|733.7|736.3|735.9|732.9|732.5|105908
1583327700000|2020-03-04 13:15:00|734.2|733.9|737|736.6|737.3|737|734.2|733.7|170891
1583328000000|2020-03-04 13:20:00|736.9|736.7|738.4|738|739.7|739.4|736.8|736.6|221644
1583328300000|2020-03-04 13:25:00|738.5|737.9|736|735.7|739.3|739.1|736|735.7|126441
1583328600000|2020-03-04 13:30:00|736.1|735.6|737.2|736.7|737.3|736.7|735.4|735.1|59514
1583328900000|2020-03-04 13:35:00|737.3|736.8|736.4|736|737.5|737.1|735.6|735.3|108859
1583329200000|2020-03-04 13:40:00|736.5|736.1|736.5|736.2|737.8|737.4|736|735.7|75428
1583329500000|2020-03-04 13:45:00|736.6|736.3|736.3|736|737.9|737.5|735.9|735.5|135959
1583329800000|2020-03-04 13:50:00|736.4|736.1|734.9|734.4|736.6|736.4|734.3|734|419834
1583330100000|2020-03-04 13:55:00|734.8|734.5|733.6|733.3|736.1|735.9|733.6|733.2|98691
1583330400000|2020-03-04 14:00:00|733.5|733.2|728.7|728.6|733.7|733.5|728.2|728|423969
1583330700000|2020-03-04 14:05:00|728.8|728.7|730.7|730.4|731.7|731.6|728.8|728.7|351672
1583331000000|2020-03-04 14:10:00|730.8|730.3|732.8|732.5|733.4|733.2|730.5|730.2|75103
1583331300000|2020-03-04 14:15:00|732.7|732.4|733|732.8|733.2|732.9|730.6|730.3|99389
1583331600000|2020-03-04 14:20:00|733.1|732.9|734.4|734.2|735.8|735.4|732.7|732.6|181990
1583331900000|2020-03-04 14:25:00|734.5|734.3|732.8|732.5|734.9|734.6|732.4|732.2|82505
1583332200000|2020-03-04 14:30:00|732.7|732.6|730.1|729.9|734.6|734.3|730.1|729.9|541845
1583332500000|2020-03-04 14:35:00|730.2|730|727.2|726.8|730.5|730.2|725.5|725.2|497284
1583332800000|2020-03-04 14:40:00|727.3|726.9|723.3|722.7|729.2|729|722.2|722|359750
1583333100000|2020-03-04 14:45:00|723|722.8|722.5|722|725.7|725.3|721.7|721.6|350663
1583333400000|2020-03-04 14:50:00|722.6|722.1|719.9|719.8|723.2|722.9|718.5|718.2|713694
1583333700000|2020-03-04 14:55:00|720|719.7|719.2|718.8|721.7|721.5|717.5|717.2|447753
1583334000000|2020-03-04 15:00:00|719.3|719|721.7|721.3|725.4|725|719.1|718.7|465559
1583334300000|2020-03-04 15:05:00|721.8|721.2|724|723.7|725.4|725|718.5|718.3|272171
1583334600000|2020-03-04 15:10:00|723.8|723.6|722.8|722.3|724.2|723.9|721.3|720.8|213343
1583334900000|2020-03-04 15:15:00|722.7|722.4|724.2|723.8|726|725.7|721|720.8|240250
1583335200000|2020-03-04 15:20:00|724.1|723.7|724.6|724|725.2|725|721.5|720.9|276830
1583335500000|2020-03-04 15:25:00|724.5|723.9|723.7|723.4|725.4|725.2|722.7|722.4|347977
1583335800000|2020-03-04 15:30:00|723.6|723.5|717.7|717.3|724.3|724|717.6|717.2|371911
1583336100000|2020-03-04 15:35:00|717.8|717.6|717.7|717.4|720.3|720|716.8|716.4|681878
1583336400000|2020-03-04 15:40:00|717.6|717.3|719|718.8|719.2|718.8|716.7|716.4|275248
1583336700000|2020-03-04 15:45:00|718.9|718.7|717.4|717|719.7|719.5|716.2|716.1|308666
1583337000000|2020-03-04 15:50:00|717.5|717.1|717.3|717|719|718.8|716.4|716.3|375989
1583337300000|2020-03-04 15:55:00|717.4|717.1|718.8|718.5|720|719.8|716.3|716.2|496543
1583337600000|2020-03-04 16:00:00|718.9|718.6|718.8|718.5|721.5|721.1|718.7|718.4|644097
1583337900000|2020-03-04 16:05:00|718.9|718.7|721.1|720.8|721.6|721.3|718.7|718.5|296533
1583338200000|2020-03-04 16:10:00|721|720.7|721.7|721.4|723.2|723|720.7|720.3|245191
1583338500000|2020-03-04 16:15:00|721.8|721.6|721.3|721|722|721.7|719.5|719.2|348473
1583338800000|2020-03-04 16:20:00|721.4|721.1|723.2|722.8|723.4|723.2|719.9|719.7|408404
1583339100000|2020-03-04 16:25:00|723.4|722.9|726|725.4|726.2|726.1|722.6|722.4|546077
1583395200000|2020-03-05 08:00:00|732|730|727.5|727.2|734.4|733.9|727.5|727|661430
1583395500000|2020-03-05 08:05:00|727.4|727.4|729.2|728.8|730|729.4|724.3|724|510848
1583395800000|2020-03-05 08:10:00|729.1|728.7|724.6|724.3|729.2|728.7|723.7|723.4|213693
1583396100000|2020-03-05 08:15:00|724.7|724.4|722.1|721.7|725.8|725.7|721.8|721.6|197052
1583396400000|2020-03-05 08:20:00|722|721.8|721.6|721.1|722.2|721.9|718.6|718.4|236770
1583396700000|2020-03-05 08:25:00|721.5|721.2|718.7|718.4|722.5|722|718.1|718|204577
1583397000000|2020-03-05 08:30:00|718.8|718.5|715.7|715.4|719|718.7|714.6|714.3|405965
1583397300000|2020-03-05 08:35:00|715.6|715.2|716.9|716.4|717.7|717.3|714.5|714.4|331114
1583397600000|2020-03-05 08:40:00|717|716.5|718.2|717.9|719.6|719.4|715.5|715.3|341150
1583397900000|2020-03-05 08:45:00|718.1|718|717|716.8|719.6|719.4|716.4|716|198958
1583398200000|2020-03-05 08:50:00|717.2|716.9|721.9|721.7|722|721.8|716.1|715.7|315746
1583398500000|2020-03-05 08:55:00|722|721.8|716.2|715.8|722.2|722|716|715.6|320552
1583398800000|2020-03-05 09:00:00|716.1|715.9|715.8|715.6|717.4|717.2|715.2|715.1|233368
1583399100000|2020-03-05 09:05:00|715.7|715.5|713.6|713.4|715.7|715.5|712.1|712|466278
1583399400000|2020-03-05 09:10:00|713.7|713.5|716.3|716.1|716.6|716.3|712.8|712.5|350400
1583399700000|2020-03-05 09:15:00|716.2|716.2|715|714.9|716.4|716.2|713.2|712.9|232800
1583400000000|2020-03-05 09:20:00|714.9|714.8|712.8|712.7|715.8|715.6|712.4|712.3|240166
1583400300000|2020-03-05 09:25:00|712.9|712.6|715.2|714.8|715.6|715.3|712.6|712.5|181328
1583400600000|2020-03-05 09:30:00|715.1|714.9|714.9|714.7|716.4|716.1|714.7|714.4|130337
1583400900000|2020-03-05 09:35:00|714.8|714.8|716.8|716.5|717.3|717.1|714.8|714.7|221737
1583401200000|2020-03-05 09:40:00|716.7|716.6|715.4|715.2|717.1|716.9|714.6|714.5|389117
1583401500000|2020-03-05 09:45:00|715.3|715.1|716.3|716.1|716.7|716.5|714.6|714.4|268288
1583401800000|2020-03-05 09:50:00|716.2|716|715.7|715.4|716.3|716.1|714.4|714.2|167805
1583402100000|2020-03-05 09:55:00|715.6|715.5|713.9|713.7|715.8|715.6|713.7|713.5|200384
1583402400000|2020-03-05 10:00:00|713.8|713.6|715.6|715.3|715.9|715.7|712.8|712.5|175448
1583402700000|2020-03-05 10:05:00|715.5|715.4|715|714.8|716.6|716.4|714.5|714.4|194955
1583403000000|2020-03-05 10:10:00|715.1|714.9|714.1|713.9|715.5|715.3|713.8|713.7|213907
1583403300000|2020-03-05 10:15:00|714.2|714|712|711.8|714.8|714.7|712|711.8|297907
1583403600000|2020-03-05 10:20:00|711.9|711.7|711.4|711.1|713.6|713.5|711.2|710.8|259196
1583403900000|2020-03-05 10:25:00|711.5|711.2|711.8|711.6|711.8|711.7|709.8|709.5|463334
1583404200000|2020-03-05 10:30:00|711.9|711.5|712.6|712.4|713.4|713.2|711.3|711.1|304589
1583404500000|2020-03-05 10:35:00|712.5|712.5|713.3|713.1|714.5|714.2|712.5|712.4|168612
1583404800000|2020-03-05 10:40:00|713.2|713.2|713.9|713.8|714.3|714.2|712.6|712.5|153733
1583405100000|2020-03-05 10:45:00|714|713.7|716.3|716.1|716.8|716.6|713.4|713.1|259537
1583405400000|2020-03-05 10:50:00|716.4|716.2|715.8|715.6|717.5|717.3|715.3|715|320716
1583405700000|2020-03-05 10:55:00|715.7|715.7|715.1|714.8|715.9|715.7|714.1|713.9|119318
1583406000000|2020-03-05 11:00:00|715.3|714.9|714.3|714.1|715.9|715.7|713.7|713.6|184439
1583406300000|2020-03-05 11:05:00|714.2|714|713.9|713.7|715.2|715|713|712.6|203011
1583406600000|2020-03-05 11:10:00|714|713.6|713.7|713.5|715.3|715|713|712.7|209880
1583406900000|2020-03-05 11:15:00|713.8|713.6|711.6|711.3|714.4|714.2|711.1|710.6|154514
1583407200000|2020-03-05 11:20:00|711.5|711.2|710.7|710.6|713|712.8|710.6|710.5|186582
1583407500000|2020-03-05 11:25:00|710.8|710.7|709.4|709.2|711.1|710.8|708.7|708.3|442020
1583407800000|2020-03-05 11:30:00|709.3|709.1|707.7|707.5|709.9|709.7|706.9|706.5|132225
1583408100000|2020-03-05 11:35:00|707.6|707.4|708.7|708.3|709.2|709|706.5|706.4|182374
1583408400000|2020-03-05 11:40:00|708.8|708.4|708.5|708.3|711.5|711.2|707.8|707.7|266974
1583408700000|2020-03-05 11:45:00|708.4|708.2|709.7|709.4|710.4|710.3|708|707.7|164290
1583409000000|2020-03-05 11:50:00|709.8|709.5|709.1|708.8|711.1|710.9|708|707.9|154515
1583409300000|2020-03-05 11:55:00|709|708.9|709.1|708.9|709.9|709.7|708|707.5|259714
1583409600000|2020-03-05 12:00:00|709|708.2|708.8|708.6|709|708.6|708|707.9|186446
1583409900000|2020-03-05 12:05:00|708.9|708.7|707.8|707.5|709.9|709.6|707.5|707.3|167949
1583410200000|2020-03-05 12:10:00|707.9|707.6|707.7|707.5|708.8|708.6|707|706.8|108839
1583410500000|2020-03-05 12:15:00|707.8|707.6|706.2|706.1|708.3|708.1|706|705.8|120867
1583410800000|2020-03-05 12:20:00|706.3|706.2|708.4|708.2|708.7|708.5|705.9|705.8|209467
1583411100000|2020-03-05 12:25:00|708.3|708.1|710.6|710.4|710.9|710.7|708|707.8|251500
1583411400000|2020-03-05 12:30:00|710.7|710.5|709.2|708.9|711.8|711.5|708.9|708.7|268853
1583411700000|2020-03-05 12:35:00|709.3|709|707.7|707.5|709.7|709.5|707|706.8|247415
1583412000000|2020-03-05 12:40:00|707.6|707.4|708.6|708.3|708.9|708.6|706.7|706.4|82267
1583412300000|2020-03-05 12:45:00|708.7|708.2|707|706.6|709.6|709.4|707|706.6|191220
1583412600000|2020-03-05 12:50:00|706.9|706.7|707.4|707.3|707.4|707.3|705.7|705.6|275353
1583412900000|2020-03-05 12:55:00|707.5|707.4|704.6|704.5|708.7|708.4|704.6|704.5|163383
1583413200000|2020-03-05 13:00:00|704.7|704.6|704.6|704.3|705.7|705.6|703.3|703|268325
1583413500000|2020-03-05 13:05:00|704.5|704.2|703.3|703|704.9|704.6|703|702.8|80177
1583413800000|2020-03-05 13:10:00|703.2|702.9|704.6|704.3|705.6|705.5|702.9|702.7|155097
1583414100000|2020-03-05 13:15:00|704.5|704.2|702.3|702.1|704.6|704.3|701.8|701.5|285219
1583414400000|2020-03-05 13:20:00|702.2|702|702.5|702.3|702.5|702.4|699.8|699.6|759365
1583414700000|2020-03-05 13:25:00|702.4|702.2|700.7|700.4|702.4|702.2|700.1|700|246783
1583415000000|2020-03-05 13:30:00|700.5|700|700.3|699.9|701.7|701.4|699.4|699.2|496933
1583415300000|2020-03-05 13:35:00|700|700|700.4|700.2|702.5|702.3|699.8|699.6|228328
1583415600000|2020-03-05 13:40:00|700.3|700.1|700|699.7|701.5|701.2|699.4|699|308677
1583415900000|2020-03-05 13:45:00|700.1|699.9|701.7|701.4|702.6|702.4|700|699.9|233654
1583416200000|2020-03-05 13:50:00|701.6|701.3|703.8|703.6|703.9|703.6|701|700.9|236361
1583416500000|2020-03-05 13:55:00|703.7|703.5|701.8|701.6|703.8|703.5|701.2|700.9|177239
1583416800000|2020-03-05 14:00:00|701.7|701.5|701.8|701.6|703.3|703.1|701.4|701.1|201910
1583417100000|2020-03-05 14:05:00|701.7|701.5|696.9|696.6|701.8|701.6|696.8|696.5|884005
1583417400000|2020-03-05 14:10:00|697|696.7|696.2|696|698.5|698.2|695.7|695.4|316342
1583417700000|2020-03-05 14:15:00|696.3|696.1|695.2|694.8|697.4|696.9|694.2|694|318665
1583418000000|2020-03-05 14:20:00|695.3|694.9|699.4|699|699.5|699.2|694.6|694.4|300098
1583418300000|2020-03-05 14:25:00|699.3|698.9|698.9|698.5|700|699.7|698.1|697.7|163954
1583418600000|2020-03-05 14:30:00|699|698.6|702.3|701.9|702.8|702.4|696.7|696.3|466714
1583418900000|2020-03-05 14:35:00|702.4|702|702.9|702.3|706.5|706.1|702|701.8|654159
1583419200000|2020-03-05 14:40:00|703|702.4|703.1|702.6|703.5|703.1|699.7|699.4|197693
1583419500000|2020-03-05 14:45:00|703|702.5|700.2|699.8|703|702.5|699.9|699.7|182895
1583419800000|2020-03-05 14:50:00|700.1|699.9|698.7|698.4|702.1|701.8|697.6|697.4|349392
1583420100000|2020-03-05 14:55:00|698.8|698.3|696.8|696.6|698.8|698.3|695.4|695.3|288133
1583420400000|2020-03-05 15:00:00|696.9|696.5|699.2|699|700.2|699.9|695.8|695.5|282308
1583420700000|2020-03-05 15:05:00|699.1|698.9|698.9|698.5|699.8|699.7|697.7|697.4|233258
1583421000000|2020-03-05 15:10:00|698.8|698.4|702.7|702.4|703|702.6|698.4|698.1|240269
1583421300000|2020-03-05 15:15:00|702.6|702.3|704.4|704|704.5|704.4|700.8|700.5|273632
1583421600000|2020-03-05 15:20:00|704.3|704.1|705.8|705.5|707.7|707.3|703.3|703.1|522229
1583421900000|2020-03-05 15:25:00|705.7|705.6|705.3|705|707|706.8|704.8|704.5|226119
1583422200000|2020-03-05 15:30:00|705.2|705.1|705|704.7|706.7|706.5|703.8|703.5|244040
1583422500000|2020-03-05 15:35:00|704.9|704.8|698.6|698.3|704.9|704.8|698.4|698|559488
1583422800000|2020-03-05 15:40:00|698.5|698.2|697.1|696.8|701.3|701|697|696.7|376345
1583423100000|2020-03-05 15:45:00|697|696.7|698.3|697.9|700.2|699.8|696.5|696|213829
1583423400000|2020-03-05 15:50:00|698.2|698|700.1|699.8|700.6|700.3|697.1|697|228715
1583423700000|2020-03-05 15:55:00|700.2|699.9|698.6|698.3|700.6|700.1|698.1|698|182008
1583424000000|2020-03-05 16:00:00|698.7|698.4|701.6|701.2|701.8|701.5|697.9|697.7|331063
1583424300000|2020-03-05 16:05:00|701.5|701.3|706.3|706|706.4|706.1|701.3|701.2|407880
1583424600000|2020-03-05 16:10:00|706.2|705.9|706.9|706.6|708|707.7|704.5|704.3|326324
1583424900000|2020-03-05 16:15:00|707|706.7|706|705.8|707.1|707|705.1|705|291694
1583425200000|2020-03-05 16:20:00|706.1|705.7|704.9|704.7|706.9|706.7|704.7|704.6|314136
1583425500000|2020-03-05 16:25:00|705|704.8|706.5|706.1|707.1|706.8|704.3|704.1|273147
1583395200000|2020-03-05 08:00:00|732|730|727.5|727.2|734.4|733.9|727.5|727|661430
1583395500000|2020-03-05 08:05:00|727.4|727.4|729.2|728.8|730|729.4|724.3|724|510848
1583395800000|2020-03-05 08:10:00|729.1|728.7|724.6|724.3|729.2|728.7|723.7|723.4|213693
1583396100000|2020-03-05 08:15:00|724.7|724.4|722.1|721.7|725.8|725.7|721.8|721.6|197052
1583396400000|2020-03-05 08:20:00|722|721.8|721.6|721.1|722.2|721.9|718.6|718.4|236770
1583396700000|2020-03-05 08:25:00|721.5|721.2|718.7|718.4|722.5|722|718.1|718|204577
1583397000000|2020-03-05 08:30:00|718.8|718.5|715.7|715.4|719|718.7|714.6|714.3|405965
1583397300000|2020-03-05 08:35:00|715.6|715.2|716.9|716.4|717.7|717.3|714.5|714.4|331114
1583397600000|2020-03-05 08:40:00|717|716.5|718.2|717.9|719.6|719.4|715.5|715.3|341150
1583397900000|2020-03-05 08:45:00|718.1|718|717|716.8|719.6|719.4|716.4|716|198958
1583398200000|2020-03-05 08:50:00|717.2|716.9|721.9|721.7|722|721.8|716.1|715.7|315746
1583398500000|2020-03-05 08:55:00|722|721.8|716.2|715.8|722.2|722|716|715.6|320552
1583398800000|2020-03-05 09:00:00|716.1|715.9|715.8|715.6|717.4|717.2|715.2|715.1|233368
1583399100000|2020-03-05 09:05:00|715.7|715.5|713.6|713.4|715.7|715.5|712.1|712|466278
1583399400000|2020-03-05 09:10:00|713.7|713.5|716.3|716.1|716.6|716.3|712.8|712.5|350400
1583399700000|2020-03-05 09:15:00|716.2|716.2|715|714.9|716.4|716.2|713.2|712.9|232800
1583400000000|2020-03-05 09:20:00|714.9|714.8|712.8|712.7|715.8|715.6|712.4|712.3|240166
1583400300000|2020-03-05 09:25:00|712.9|712.6|715.2|714.8|715.6|715.3|712.6|712.5|181328
1583400600000|2020-03-05 09:30:00|715.1|714.9|714.9|714.7|716.4|716.1|714.7|714.4|130337
1583400900000|2020-03-05 09:35:00|714.8|714.8|716.8|716.5|717.3|717.1|714.8|714.7|221737
1583401200000|2020-03-05 09:40:00|716.7|716.6|715.4|715.2|717.1|716.9|714.6|714.5|389117
1583401500000|2020-03-05 09:45:00|715.3|715.1|716.3|716.1|716.7|716.5|714.6|714.4|268288
1583401800000|2020-03-05 09:50:00|716.2|716|715.7|715.4|716.3|716.1|714.4|714.2|167805
1583402100000|2020-03-05 09:55:00|715.6|715.5|713.9|713.7|715.8|715.6|713.7|713.5|200384
1583402400000|2020-03-05 10:00:00|713.8|713.6|715.6|715.3|715.9|715.7|712.8|712.5|175448
1583402700000|2020-03-05 10:05:00|715.5|715.4|715|714.8|716.6|716.4|714.5|714.4|194955
1583403000000|2020-03-05 10:10:00|715.1|714.9|714.1|713.9|715.5|715.3|713.8|713.7|213907
1583403300000|2020-03-05 10:15:00|714.2|714|712|711.8|714.8|714.7|712|711.8|297907
1583403600000|2020-03-05 10:20:00|711.9|711.7|711.4|711.1|713.6|713.5|711.2|710.8|259196
1583403900000|2020-03-05 10:25:00|711.5|711.2|711.8|711.6|711.8|711.7|709.8|709.5|463334
1583404200000|2020-03-05 10:30:00|711.9|711.5|712.6|712.4|713.4|713.2|711.3|711.1|304589
1583404500000|2020-03-05 10:35:00|712.5|712.5|713.3|713.1|714.5|714.2|712.5|712.4|168612
1583404800000|2020-03-05 10:40:00|713.2|713.2|713.9|713.8|714.3|714.2|712.6|712.5|153733
1583405100000|2020-03-05 10:45:00|714|713.7|716.3|716.1|716.8|716.6|713.4|713.1|259537
1583405400000|2020-03-05 10:50:00|716.4|716.2|715.8|715.6|717.5|717.3|715.3|715|320716
1583405700000|2020-03-05 10:55:00|715.7|715.7|715.1|714.8|715.9|715.7|714.1|713.9|119318
1583406000000|2020-03-05 11:00:00|715.3|714.9|714.3|714.1|715.9|715.7|713.7|713.6|184439
1583406300000|2020-03-05 11:05:00|714.2|714|713.9|713.7|715.2|715|713|712.6|203011
1583406600000|2020-03-05 11:10:00|714|713.6|713.7|713.5|715.3|715|713|712.7|209880
1583406900000|2020-03-05 11:15:00|713.8|713.6|711.6|711.3|714.4|714.2|711.1|710.6|154514
1583407200000|2020-03-05 11:20:00|711.5|711.2|710.7|710.6|713|712.8|710.6|710.5|186582
1583407500000|2020-03-05 11:25:00|710.8|710.7|709.4|709.2|711.1|710.8|708.7|708.3|442020
1583407800000|2020-03-05 11:30:00|709.3|709.1|707.7|707.5|709.9|709.7|706.9|706.5|132225
1583408100000|2020-03-05 11:35:00|707.6|707.4|708.7|708.3|709.2|709|706.5|706.4|182374
1583408400000|2020-03-05 11:40:00|708.8|708.4|708.5|708.3|711.5|711.2|707.8|707.7|266974
1583408700000|2020-03-05 11:45:00|708.4|708.2|709.7|709.4|710.4|710.3|708|707.7|164290
1583409000000|2020-03-05 11:50:00|709.8|709.5|709.1|708.8|711.1|710.9|708|707.9|154515
1583409300000|2020-03-05 11:55:00|709|708.9|709.1|708.9|709.9|709.7|708|707.5|259714
1583409600000|2020-03-05 12:00:00|709|708.2|708.8|708.6|709|708.6|708|707.9|186446
1583409900000|2020-03-05 12:05:00|708.9|708.7|707.8|707.5|709.9|709.6|707.5|707.3|167949
1583410200000|2020-03-05 12:10:00|707.9|707.6|707.7|707.5|708.8|708.6|707|706.8|108839
1583410500000|2020-03-05 12:15:00|707.8|707.6|706.2|706.1|708.3|708.1|706|705.8|120867
1583410800000|2020-03-05 12:20:00|706.3|706.2|708.4|708.2|708.7|708.5|705.9|705.8|209467
1583411100000|2020-03-05 12:25:00|708.3|708.1|710.6|710.4|710.9|710.7|708|707.8|251500
1583411400000|2020-03-05 12:30:00|710.7|710.5|709.2|708.9|711.8|711.5|708.9|708.7|268853
1583411700000|2020-03-05 12:35:00|709.3|709|707.7|707.5|709.7|709.5|707|706.8|247415
1583412000000|2020-03-05 12:40:00|707.6|707.4|708.6|708.3|708.9|708.6|706.7|706.4|82267
1583412300000|2020-03-05 12:45:00|708.7|708.2|707|706.6|709.6|709.4|707|706.6|191220
1583412600000|2020-03-05 12:50:00|706.9|706.7|707.4|707.3|707.4|707.3|705.7|705.6|275353
1583412900000|2020-03-05 12:55:00|707.5|707.4|704.6|704.5|708.7|708.4|704.6|704.5|163383
1583413200000|2020-03-05 13:00:00|704.7|704.6|704.6|704.3|705.7|705.6|703.3|703|268325
1583413500000|2020-03-05 13:05:00|704.5|704.2|703.3|703|704.9|704.6|703|702.8|80177
1583413800000|2020-03-05 13:10:00|703.2|702.9|704.6|704.3|705.6|705.5|702.9|702.7|155097
1583414100000|2020-03-05 13:15:00|704.5|704.2|702.3|702.1|704.6|704.3|701.8|701.5|285219
1583414400000|2020-03-05 13:20:00|702.2|702|702.5|702.3|702.5|702.4|699.8|699.6|759365
1583414700000|2020-03-05 13:25:00|702.4|702.2|700.7|700.4|702.4|702.2|700.1|700|246783
1583415000000|2020-03-05 13:30:00|700.5|700|700.3|699.9|701.7|701.4|699.4|699.2|496933
1583415300000|2020-03-05 13:35:00|700|700|700.4|700.2|702.5|702.3|699.8|699.6|228328
1583415600000|2020-03-05 13:40:00|700.3|700.1|700|699.7|701.5|701.2|699.4|699|308677
1583415900000|2020-03-05 13:45:00|700.1|699.9|701.7|701.4|702.6|702.4|700|699.9|233654
1583416200000|2020-03-05 13:50:00|701.6|701.3|703.8|703.6|703.9|703.6|701|700.9|236361
1583416500000|2020-03-05 13:55:00|703.7|703.5|701.8|701.6|703.8|703.5|701.2|700.9|177239
1583416800000|2020-03-05 14:00:00|701.7|701.5|701.8|701.6|703.3|703.1|701.4|701.1|201910
1583417100000|2020-03-05 14:05:00|701.7|701.5|696.9|696.6|701.8|701.6|696.8|696.5|884005
1583417400000|2020-03-05 14:10:00|697|696.7|696.2|696|698.5|698.2|695.7|695.4|316342
1583417700000|2020-03-05 14:15:00|696.3|696.1|695.2|694.8|697.4|696.9|694.2|694|318665
1583418000000|2020-03-05 14:20:00|695.3|694.9|699.4|699|699.5|699.2|694.6|694.4|300098
1583418300000|2020-03-05 14:25:00|699.3|698.9|698.9|698.5|700|699.7|698.1|697.7|163954
1583418600000|2020-03-05 14:30:00|699|698.6|702.3|701.9|702.8|702.4|696.7|696.3|466714
1583418900000|2020-03-05 14:35:00|702.4|702|702.9|702.3|706.5|706.1|702|701.8|654159
1583419200000|2020-03-05 14:40:00|703|702.4|703.1|702.6|703.5|703.1|699.7|699.4|197693
1583419500000|2020-03-05 14:45:00|703|702.5|700.2|699.8|703|702.5|699.9|699.7|182895
1583419800000|2020-03-05 14:50:00|700.1|699.9|698.7|698.4|702.1|701.8|697.6|697.4|349392
1583420100000|2020-03-05 14:55:00|698.8|698.3|696.8|696.6|698.8|698.3|695.4|695.3|288133
1583420400000|2020-03-05 15:00:00|696.9|696.5|699.2|699|700.2|699.9|695.8|695.5|282308
1583420700000|2020-03-05 15:05:00|699.1|698.9|698.9|698.5|699.8|699.7|697.7|697.4|233258
1583421000000|2020-03-05 15:10:00|698.8|698.4|702.7|702.4|703|702.6|698.4|698.1|240269
1583421300000|2020-03-05 15:15:00|702.6|702.3|704.4|704|704.5|704.4|700.8|700.5|273632
1583421600000|2020-03-05 15:20:00|704.3|704.1|705.8|705.5|707.7|707.3|703.3|703.1|522229
1583421900000|2020-03-05 15:25:00|705.7|705.6|705.3|705|707|706.8|704.8|704.5|226119
1583422200000|2020-03-05 15:30:00|705.2|705.1|705|704.7|706.7|706.5|703.8|703.5|244040
1583422500000|2020-03-05 15:35:00|704.9|704.8|698.6|698.3|704.9|704.8|698.4|698|559488
1583422800000|2020-03-05 15:40:00|698.5|698.2|697.1|696.8|701.3|701|697|696.7|376345
1583423100000|2020-03-05 15:45:00|697|696.7|698.3|697.9|700.2|699.8|696.5|696|213829
1583423400000|2020-03-05 15:50:00|698.2|698|700.1|699.8|700.6|700.3|697.1|697|228715
1583423700000|2020-03-05 15:55:00|700.2|699.9|698.6|698.3|700.6|700.1|698.1|698|182008
1583424000000|2020-03-05 16:00:00|698.7|698.4|701.6|701.2|701.8|701.5|697.9|697.7|331063
1583424300000|2020-03-05 16:05:00|701.5|701.3|706.3|706|706.4|706.1|701.3|701.2|407880
1583424600000|2020-03-05 16:10:00|706.2|705.9|706.9|706.6|708|707.7|704.5|704.3|326324
1583424900000|2020-03-05 16:15:00|707|706.7|706|705.8|707.1|707|705.1|705|291694
1583425200000|2020-03-05 16:20:00|706.1|705.7|704.9|704.7|706.9|706.7|704.7|704.6|314136
1583425500000|2020-03-05 16:25:00|705|704.8|706.5|706.1|707.1|706.8|704.3|704.1|273147
1583481600000|2020-03-06 08:00:00|681.7|681.2|680.2|680|682.7|682.2|677.8|677.3|837862
1583481900000|2020-03-06 08:05:00|680.1|679.9|687.1|686.5|687.9|687.6|678.9|678.4|591905
1583482200000|2020-03-06 08:10:00|687|686.2|688|687.7|688|687.7|682|681.6|371397
1583482500000|2020-03-06 08:15:00|687.9|687.6|686.7|686.3|688|687.6|684.2|684|261213
1583482800000|2020-03-06 08:20:00|686.8|686.5|681.8|681.7|689.3|688.8|681.4|681.1|414418
1583483100000|2020-03-06 08:25:00|681.7|681.5|678.4|678|681.9|681.5|678.1|677.8|494937
1583483400000|2020-03-06 08:30:00|678.3|677.8|673.5|673|679|678.6|671.8|671.3|254441
1583483700000|2020-03-06 08:35:00|673.6|673.5|673.4|672.9|674.1|674|669.3|669|553173
1583484000000|2020-03-06 08:40:00|673.3|673|675.7|675|676.4|676.2|672.7|672.3|241417
1583484300000|2020-03-06 08:45:00|675.6|674.9|673.3|672.9|677.5|677.3|672.9|672.4|387026
1583484600000|2020-03-06 08:50:00|673.2|672.8|673.9|673.4|675.9|675.6|671.2|670.9|276415
1583484900000|2020-03-06 08:55:00|674|673.5|678.1|677.6|679|678.6|672.4|671.9|405584
1583485200000|2020-03-06 09:00:00|678.2|677.7|679.7|679.5|680.5|680.1|677.6|677.3|511002
1583485500000|2020-03-06 09:05:00|679.8|679.6|676.4|675.9|680.6|680.2|675.8|675.4|282909
1583485800000|2020-03-06 09:10:00|676.2|676|677.7|677.4|677.7|677.4|673.8|673.6|161171
1583486100000|2020-03-06 09:15:00|677.8|677.3|677.5|677.1|677.8|677.4|672.9|672.5|252557
1583486400000|2020-03-06 09:20:00|677.6|677.2|675.9|675.4|678.4|678|675.3|675|198443
1583486700000|2020-03-06 09:25:00|676.1|675.5|677.3|676.8|677.4|677.2|675.3|675.2|155053
1583487000000|2020-03-06 09:30:00|677.2|676.9|673.5|673.1|677.4|677.1|673.2|673|145971
1583487300000|2020-03-06 09:35:00|673.4|673.2|671.9|671.5|674.1|673.8|671.1|671|211290
1583487600000|2020-03-06 09:40:00|671.6|671.4|668.9|668.4|672.1|671.8|668.7|668.4|286161
1583487900000|2020-03-06 09:45:00|668.8|668.6|668.6|668.3|669.6|669.4|666.8|666.6|450035
1583488200000|2020-03-06 09:50:00|668.5|668.2|670.1|669.7|671.1|670.8|668.4|668.2|254013
1583488500000|2020-03-06 09:55:00|670|669.8|670.5|670.1|671.9|671.6|669.7|669.5|243427
1583488800000|2020-03-06 10:00:00|670.4|670.2|671.8|671.4|673.3|672.9|670.1|669.8|221119
1583489100000|2020-03-06 10:05:00|671.7|671.5|668.2|667.9|672.5|672.3|668.2|667.9|298713
1583489400000|2020-03-06 10:10:00|668.3|668|669.1|668.8|670.3|670|666.7|666.5|182221
1583489700000|2020-03-06 10:15:00|669.2|668.7|669.4|669.1|669.8|669.6|667|666.9|183970
1583490000000|2020-03-06 10:20:00|669.5|669|669|668.7|669.5|669.3|667.7|667.2|156572
1583490300000|2020-03-06 10:25:00|669.1|668.8|669.8|669.4|670.1|669.9|668.4|668.1|125710
1583490600000|2020-03-06 10:30:00|669.9|669.5|670.6|670.1|672.3|672.1|668.8|668.5|274844
1583490900000|2020-03-06 10:35:00|670.5|670.2|666|665.7|670.7|670.5|665.9|665.5|251955
1583491200000|2020-03-06 10:40:00|666.1|665.8|666.9|666.6|667.6|667.4|665.4|665|171802
1583491500000|2020-03-06 10:45:00|666.8|666.5|669.5|669.2|671|670.5|666.5|666.1|194225
1583491800000|2020-03-06 10:50:00|669.4|669.1|670|669.6|670.1|669.9|667.5|667.3|254683
1583492100000|2020-03-06 10:55:00|669.9|669.5|670|669.7|671|670.8|669|668.8|150319
1583492400000|2020-03-06 11:00:00|670.1|669.8|673|672.8|673|672.9|669.4|669.1|296900
1583492700000|2020-03-06 11:05:00|673.1|672.9|669.1|668.8|674.2|674|668.7|668.4|231956
1583493000000|2020-03-06 11:10:00|669.2|668.9|667.1|666.6|670.6|670.3|666.5|666.2|181568
1583493300000|2020-03-06 11:15:00|667.2|666.7|667.9|667.6|669.7|669.5|666.5|666.1|168159
1583493600000|2020-03-06 11:20:00|668|667.7|667.1|666.7|668.8|668.5|666.3|666|104433
1583493900000|2020-03-06 11:25:00|667.2|666.9|666.5|666.1|668|667.8|665.7|665.4|208433
1583494200000|2020-03-06 11:30:00|666.6|666.2|668.6|668.2|669.3|669|666.4|666|112054
1583494500000|2020-03-06 11:35:00|668.7|668.3|666.4|666|669.9|669.7|665.9|665.6|130197
1583494800000|2020-03-06 11:40:00|666.5|665.9|667.5|667.1|669.1|668.9|666.4|665.8|244147
1583495100000|2020-03-06 11:45:00|667.4|667|669.5|669.4|670|669.8|667|666.8|183285
1583495400000|2020-03-06 11:50:00|669.6|669.5|670.7|670.4|671.1|670.8|669.1|668.8|222979
1583495700000|2020-03-06 11:55:00|670.8|670.5|669.3|668.9|671.2|670.9|669|668.7|99071
1583496000000|2020-03-06 12:00:00|670.9|670.4|670.7|670.5|671.4|671|669.6|669|374388
1583496300000|2020-03-06 12:05:00|670.8|670.6|670.8|670.6|672.5|672.2|669.4|669.1|158411
1583496600000|2020-03-06 12:10:00|670.9|670.5|671.3|670.9|672.1|671.8|670.2|669.8|50637
1583496900000|2020-03-06 12:15:00|671.4|671|669.9|669.6|671.8|671.6|669.8|669.4|215313
1583497200000|2020-03-06 12:20:00|669.8|669.5|669.8|669.5|670.6|670.2|669.3|669.1|57919
1583497500000|2020-03-06 12:25:00|669.7|669.4|668.8|668.5|670.1|670|668.5|668.2|286938
1583497800000|2020-03-06 12:30:00|668.7|668.4|669.1|668.8|670.4|670.1|668.6|668.3|103338
1583498100000|2020-03-06 12:35:00|669.2|668.9|669.7|669.4|670.9|670.5|669.1|668.7|93362
1583498400000|2020-03-06 12:40:00|669.6|669.3|668.7|668.4|669.7|669.4|667.7|667.3|67227
1583498700000|2020-03-06 12:45:00|668.6|668.3|667.5|667.3|669.3|669.1|667.3|667|204727
1583499000000|2020-03-06 12:50:00|667.6|667.2|666.7|666.3|668|667.9|665.7|665.5|221544
1583499300000|2020-03-06 12:55:00|666.6|666.2|667.9|667.5|669.3|669|665.6|665.4|423942
1583499600000|2020-03-06 13:00:00|667.8|667.4|670.6|670.3|670.7|670.4|667.5|667.3|138500
1583499900000|2020-03-06 13:05:00|670.7|670.4|671.3|670.9|672.9|672.5|670.4|670.1|411523
1583500200000|2020-03-06 13:10:00|671.2|670.8|669.7|669.4|671.9|671.6|668.6|668.4|288041
1583500500000|2020-03-06 13:15:00|669.8|669.5|672.3|672|673.2|672.9|669.7|669.4|196641
1583500800000|2020-03-06 13:20:00|672.2|671.8|671.9|671.6|674|673.6|670.9|670.7|175664
1583501100000|2020-03-06 13:25:00|672|671.7|669.8|669.6|673.2|672.8|669.5|669.1|161446
1583501400000|2020-03-06 13:30:00|670|669.7|673.9|673.6|674.3|674.2|669.3|669|279389
1583501700000|2020-03-06 13:35:00|674|673.7|675|674.6|675.5|675.1|672.3|672.1|126092
1583502000000|2020-03-06 13:40:00|674.9|674.7|673.7|673.4|675.6|675.3|673.1|672.7|177170
1583502300000|2020-03-06 13:45:00|673.8|673.3|676|675.6|677.3|677|673.7|673.2|168782
1583502600000|2020-03-06 13:50:00|676.1|675.7|673.5|673.2|676.5|676|671.8|671.5|187593
1583502900000|2020-03-06 13:55:00|673.6|673.1|672.7|672.3|674.6|674.3|671.1|670.7|125323
1583503200000|2020-03-06 14:00:00|672.5|672.2|672.1|671.8|675.4|675|670.6|670.2|687739
1583503500000|2020-03-06 14:05:00|672.2|671.9|669|668.6|672.6|672.3|668.2|667.8|268166
1583503800000|2020-03-06 14:10:00|668.9|668.7|667.3|667.1|670.2|669.7|666.8|666.5|228813
1583504100000|2020-03-06 14:15:00|667.4|667|670.1|669.8|670.4|670.1|666.8|666.5|362178
1583504400000|2020-03-06 14:20:00|670.2|669.9|669.6|669.3|670.7|670.3|668.6|668.4|152161
1583504700000|2020-03-06 14:25:00|669.5|669.2|671.7|671.4|672.2|671.5|668.9|668.6|158133
1583505000000|2020-03-06 14:30:00|671.6|671.3|667.4|667.2|671.9|671.5|667.1|666.8|491775
1583505300000|2020-03-06 14:35:00|667.5|667.1|673.4|673.1|674.7|674.2|667.3|667|390267
1583505600000|2020-03-06 14:40:00|673.5|673|673|672.6|674.3|674.1|670.1|670|403899
1583505900000|2020-03-06 14:45:00|672.9|672.5|670.8|670.5|673.4|672.9|669.9|669.6|489402
1583506200000|2020-03-06 14:50:00|670.9|670.4|670.9|670.7|671.8|671.5|668.6|668.4|407470
1583506500000|2020-03-06 14:55:00|670.8|670.6|672|671.5|674.8|674.4|670.4|670|302353
1583506800000|2020-03-06 15:00:00|672.1|671.8|676|675.5|676.8|676.5|671.7|671.5|257333
1583507100000|2020-03-06 15:05:00|676.1|675.6|674|673.5|677.4|677.1|673.7|673.3|307283
1583507400000|2020-03-06 15:10:00|673.9|673.4|674.6|674.3|676.7|676.3|672.6|672.3|345191
1583507700000|2020-03-06 15:15:00|674.5|674.2|677.1|676.8|678.3|677.9|674.4|674|400446
1583508000000|2020-03-06 15:20:00|677|676.7|679.9|679.4|680|679.9|676.6|676.4|266696
1583508300000|2020-03-06 15:25:00|679.8|679.3|682.5|682.2|684.4|684|678.4|678.2|294059
1583508600000|2020-03-06 15:30:00|682.4|682.1|683.3|683|685.1|684.9|681.8|681.6|365141
1583508900000|2020-03-06 15:35:00|683.2|683.1|684.1|683.6|685.5|685.1|681.4|681|356042
1583509200000|2020-03-06 15:40:00|684|683.5|684.5|684|686.6|686.3|682.4|682.1|273977
1583509500000|2020-03-06 15:45:00|684.6|684.1|686.4|686.1|686.4|686.3|682.2|681.8|319872
1583509800000|2020-03-06 15:50:00|686.3|686|686.9|686.5|688.1|688|684.8|684.6|322556
1583510100000|2020-03-06 15:55:00|687|686.4|684.1|683.8|688|687.7|681.4|681.1|500894
1583510400000|2020-03-06 16:00:00|684|683.7|681.8|681.5|684.1|683.8|680.8|680.5|586808
1583510700000|2020-03-06 16:05:00|681.7|681.6|679.7|679.3|682.4|682.2|679.1|678.7|316536
1583511000000|2020-03-06 16:10:00|679.6|679.2|676.9|676.5|679.9|679.6|676.4|676.2|345247
1583511300000|2020-03-06 16:15:00|676.8|676.6|679.3|679.2|680.6|680.2|676.1|676|299893
1583511600000|2020-03-06 16:20:00|679.5|679.1|679.6|679.5|681.5|681.1|678.6|678.3|418527
1583511900000|2020-03-06 16:25:00|679.5|679.3|680.2|679.6|681.6|681.2|678.8|678.6|506981
1583740800000|2020-03-09 08:00:00|633.2|615.6|583.4|582.7|1095|615.6|581|580.5|2638898
1583741100000|2020-03-09 08:05:00|583.3|582.6|566.8|566.1|584.9|584.4|566.2|555.8|1595541
1583741400000|2020-03-09 08:10:00|566.7|566|576.7|576.1|579.9|579|561.3|561|1286880
1583741700000|2020-03-09 08:15:00|576.6|576|575.3|574.8|580.4|580|572.8|572|1097847
1583742000000|2020-03-09 08:20:00|575.2|574.6|577.6|576.8|581|580.4|573.3|572.9|836444
1583742300000|2020-03-09 08:25:00|577.1|576.7|585|584.4|588.9|588.1|576.4|576|788388
1583742600000|2020-03-09 08:30:00|584.9|584.7|583.7|583.1|594.2|593.8|579.3|579|1008709
1583742900000|2020-03-09 08:35:00|583.8|583.3|584.2|583.4|589.9|589|580.2|580|822960
1583743200000|2020-03-09 08:40:00|584|583.3|586.4|585.5|590.9|590.4|582.6|582|974375
1583743500000|2020-03-09 08:45:00|586.5|585.6|588.8|587.9|589.1|588.8|581.7|581|703346
1583743800000|2020-03-09 08:50:00|589.1|588|600|592.6|1075|597.3|588.2|583.5|287239
1583744100000|2020-03-09 08:55:00|599.9|591.5|598.5|597.8|1075|600.5|594.4|571.6|1490533
1583744400000|2020-03-09 09:00:00|598.6|597.9|598.9|598.5|600.7|600.2|598|597.9|831908
1583744700000|2020-03-09 09:05:00|599|598.6|599.9|599.5|600.8|600.1|597.1|596.4|454909
1583745000000|2020-03-09 09:10:00|600|599.6|608.9|608.4|609.9|609.6|598.7|598.4|449035
1583745300000|2020-03-09 09:15:00|609|608.8|615.4|614.7|617.2|616.5|608|607.3|761813
1583745600000|2020-03-09 09:20:00|615.3|614.6|611.2|610.5|1095|622.1|610.4|610.1|765492
1583745900000|2020-03-09 09:25:00|611.1|611|611|610.3|615.4|614.9|609.5|609|743438
1583746200000|2020-03-09 09:30:00|610.9|610.5|603.3|602.8|614|613.4|602.1|602|1544711
1583746500000|2020-03-09 09:35:00|603.4|602.7|603.9|603.3|606.4|605.8|601|600.7|579514
1583746800000|2020-03-09 09:40:00|603.6|603.2|609.8|609.2|610|609.5|602.1|601.7|362269
1583747100000|2020-03-09 09:45:00|609.9|609.1|610.9|610.4|614.8|612.4|607.1|606.4|631450
1583747400000|2020-03-09 09:50:00|611.1|610.2|615.5|615|617|616.4|609.2|608.9|499599
1583747700000|2020-03-09 09:55:00|615.4|615.2|614.5|614.1|616.1|615.5|612.3|611.5|371410
1583748000000|2020-03-09 10:00:00|614.2|614|609.4|608.8|615.7|615.1|608.2|607.9|411795
1583748300000|2020-03-09 10:05:00|609.3|608.7|609.8|609.2|611.1|610.5|607.9|607.4|372536
1583748600000|2020-03-09 10:10:00|609.7|609.3|600.6|600.1|611.8|611.3|600.1|600|425135
1583748900000|2020-03-09 10:15:00|600.5|600|599.4|598.5|731.2|606.5|596.1|570|840880
1583749200000|2020-03-09 10:20:00|599.3|598.2|604.5|603.7|605.1|605|598|597.2|252994
1583749500000|2020-03-09 10:25:00|604.3|603.6|605.8|605.4|606.4|605.9|601.3|600.5|187666
1583749800000|2020-03-09 10:30:00|606|605.6|602|601.4|606.3|606|598.9|598.7|227589
1583750100000|2020-03-09 10:35:00|601.9|601.3|600.4|599.8|603.6|603.1|599.1|598.5|165937
1583750400000|2020-03-09 10:40:00|600|599.7|599.1|598.4|600.4|599.7|596.8|596.2|265924
1583750700000|2020-03-09 10:45:00|598.9|598.7|597.3|596.6|599.7|599.3|597|596.3|155032
1583751000000|2020-03-09 10:50:00|597.4|596.7|596.6|596.2|598.8|598.4|594.2|593.5|585208
1583751300000|2020-03-09 10:55:00|596.5|596|601.3|600.6|601.6|601.3|595.6|595|266879
1583751600000|2020-03-09 11:00:00|601.4|600.5|600|599.4|602|601.7|596|595.4|280142
1583751900000|2020-03-09 11:05:00|599.8|599.7|599.7|599|602.9|602.4|598.3|597.8|222710
1583752200000|2020-03-09 11:10:00|599.6|599.1|598.5|597.9|600.1|599.9|597.5|597.1|210488
1583752500000|2020-03-09 11:15:00|598.4|598|603|602.4|603.7|603.3|596.6|596.2|348703
1583752800000|2020-03-09 11:20:00|603.1|602.3|598.8|598.5|603.3|602.6|598.3|597.7|283377
1583753100000|2020-03-09 11:25:00|599|598.6|599.4|599.2|601|600.9|598|597.7|279198
1583753400000|2020-03-09 11:30:00|599.5|599.3|594.7|594.2|600.3|599.7|593.7|593.1|339219
1583753700000|2020-03-09 11:35:00|594.5|594.1|593.1|592.3|595.4|595|592.3|592|153838
1583754000000|2020-03-09 11:40:00|593|592.4|590.7|590.3|596.1|595.5|590.2|590|539703
1583754300000|2020-03-09 11:45:00|590.5|590.4|590|589.6|591.9|591.3|588.9|588.6|563460
1583754600000|2020-03-09 11:50:00|589.9|589.5|587.3|586.7|590.8|590.2|586.1|585.6|294013
1583754900000|2020-03-09 11:55:00|587.2|586.8|584.2|582.4|587.2|586.9|584.2|582.4|259101
1583755200000|2020-03-09 12:00:00|586.2|582.5|585.6|585.2|590.5|586.8|584.8|582.4|326718
1583755500000|2020-03-09 12:05:00|585.5|585|584.2|583.7|585.5|585|580.3|580|1036428
1583755800000|2020-03-09 12:10:00|584.1|583.9|588.2|587.9|588.6|588.5|584.1|583.9|322275
1583756100000|2020-03-09 12:15:00|588.5|588|586.2|585.8|588.8|588.3|585.4|585|236190
1583756400000|2020-03-09 12:20:00|586.3|585.9|588.5|588.1|589.9|589.4|586.3|585.9|292325
1583756700000|2020-03-09 12:25:00|588.4|588|587.2|586.7|588.4|588.2|584.8|584.1|351143
1583757000000|2020-03-09 12:30:00|587.1|586.6|581.3|580.7|587.1|586.6|581.2|580.4|141521
1583757300000|2020-03-09 12:35:00|581.4|580.6|581.2|581|582.1|582|580.4|580|313514
1583757600000|2020-03-09 12:40:00|581.1|581.1|581.2|580.7|582.5|582.1|580.5|580.2|382007
1583757900000|2020-03-09 12:45:00|581.1|580.6|582.8|582.2|584.2|583.8|580.3|580.1|558111
1583758200000|2020-03-09 12:50:00|583|582.4|584.2|583.8|586.6|586.2|582.9|582.2|361810
1583758500000|2020-03-09 12:55:00|584.3|583.7|581.4|580.8|584.7|584.3|580.8|580.7|240228
1583758800000|2020-03-09 13:00:00|581.3|581.1|580.6|580.3|582.3|582|578.9|578.2|549756
1583759100000|2020-03-09 13:05:00|580.5|580.2|582.5|582|583.1|582.8|580.2|580|274530
1583759400000|2020-03-09 13:10:00|582.6|582.2|582.3|581.9|585|584.7|582.1|581.6|259757
1583759700000|2020-03-09 13:15:00|582.5|582|580.8|580.6|584.1|584|579.9|579.8|415688
1583760000000|2020-03-09 13:20:00|580.9|580.5|577.5|577.1|580.9|580.6|576|575.1|644934
1583760300000|2020-03-09 13:25:00|577.6|577.3|576|575.6|578.8|578.4|575.3|575.1|432401
1583760600000|2020-03-09 13:30:00|575.9|575.5|578|577.6|581.1|580.7|575.1|575|778421
1583760900000|2020-03-09 13:35:00|578.1|577.5|576|575.5|579.3|579|575.3|575|384065
1583761200000|2020-03-09 13:40:00|575.9|575.6|574.7|574.5|579.3|578.7|573.8|573.2|527677
1583761500000|2020-03-09 13:45:00|574.6|574.4|578.2|577.7|581.3|580.9|574|573.7|515982
1583761800000|2020-03-09 13:50:00|578.3|577.8|586.8|586|587.4|586.7|577.7|577.2|749936
1583762100000|2020-03-09 13:55:00|587|586.4|594|593.1|596.5|596.4|585.7|585.5|932066
1583762400000|2020-03-09 14:00:00|593.9|593.2|590|589.3|594.9|594.5|590|589.2|456868
1583762700000|2020-03-09 14:05:00|590.1|589.4|595.8|595.5|596.2|595.9|590.1|589.4|610998
1583763000000|2020-03-09 14:10:00|595.9|595.4|593.1|592.7|596.2|595.9|592.2|591.5|494693
1583763300000|2020-03-09 14:15:00|593.3|592.8|599.1|598.7|599.6|599.1|593.3|592.8|763563
1583763600000|2020-03-09 14:20:00|599.2|598.6|595.5|595|600|599.6|595.4|594.9|509971
1583763900000|2020-03-09 14:25:00|595.7|595.4|594.4|593.9|597.9|597.5|593|592.9|590656
1583764200000|2020-03-09 14:30:00|594.5|594.1|592.5|592.1|595.3|595|589|588.5|737422
1583764500000|2020-03-09 14:35:00|592.7|592.2|588.4|588|592.9|592.7|586.8|586.3|485573
1583764800000|2020-03-09 14:40:00|588.3|587.9|581|580.6|588.4|588.1|580.6|580.2|536810
1583765100000|2020-03-09 14:45:00|581.1|580.8|579.9|579.2|582.7|582.5|579.1|578.6|869957
1583765400000|2020-03-09 14:50:00|579.8|579.1|582.1|581.8|582.5|581.9|579|578.4|417624
1583765700000|2020-03-09 14:55:00|582|581.6|586.4|585.9|587.1|587|581.4|581|558370
1583766000000|2020-03-09 15:00:00|586.3|585.8|584.6|584.1|587.4|587|581.8|581.3|630430
1583766300000|2020-03-09 15:05:00|584.5|584|584|583.5|587.7|587.2|583.4|583|590889
1583766600000|2020-03-09 15:10:00|583.9|583.4|584.8|584.4|588.7|588.5|583|582.5|547655
1583766900000|2020-03-09 15:15:00|584.6|584.3|589.1|588.7|589.9|589.5|583.8|583.4|532214
1583767200000|2020-03-09 15:20:00|589|588.6|590.4|590.1|591|590.5|587.4|587|596936
1583767500000|2020-03-09 15:25:00|590.5|590.2|591.6|591.1|593.6|593.1|589.7|589.2|584295
1583767800000|2020-03-09 15:30:00|591.5|591.2|595.7|595.2|596.5|596.1|588.9|588.7|724256
1583768100000|2020-03-09 15:35:00|595.5|595.5|600.5|600|600.5|600.1|595.3|595.1|707045
1583768400000|2020-03-09 15:40:00|600.4|600.1|603.1|602.5|604.2|603.9|599.5|599.2|698665
1583768700000|2020-03-09 15:45:00|603|602.6|606.6|606.5|608.7|607.5|602.5|602|541376
1583769000000|2020-03-09 15:50:00|606.7|606.4|603.6|603|607.2|606.8|602.4|602|809284
1583769300000|2020-03-09 15:55:00|603.7|603.1|601.6|601.4|604.9|604.6|601.4|601|699388
1583769600000|2020-03-09 16:00:00|601.7|601.5|600.2|599.9|602.5|602.1|599.4|599.1|498032
1583769900000|2020-03-09 16:05:00|600|599.8|602.4|602.1|603.7|603.4|599.7|599.4|700076
1583770200000|2020-03-09 16:10:00|602.3|602|601.3|601.2|603.4|603.1|598.9|598.7|927847
1583770500000|2020-03-09 16:15:00|601.2|601.1|596|595.7|602.4|602|595.7|595.2|820502
1583770800000|2020-03-09 16:20:00|595.9|595.5|592.6|592.2|596.9|596.6|591.8|591.4|892406
1583771100000|2020-03-09 16:25:00|592.5|592.1|594.5|593.7|595|594.7|590.8|590.5|917109
1583827200000|2020-03-10 08:00:00|1095|592.5|588.9|579.4|1095|615.7|582.9|579.4|1844325
1583827500000|2020-03-10 08:05:00|588.8|565.9|592.9|591.7|598.5|598.1|585.5|565.9|1021914
1583827800000|2020-03-10 08:10:00|592.8|591.8|583.2|582.8|592.9|592.1|580.9|580.5|699808
1583828100000|2020-03-10 08:15:00|583|582.7|590|589.4|590.4|589.8|581.7|581.1|510312
1583828400000|2020-03-10 08:20:00|589.9|589.3|601|600.5|602.5|601.8|587.7|587.6|609746
1583828700000|2020-03-10 08:25:00|601.1|600.4|623.2|610.8|628.2|616.7|597.8|597.5|984880
1583829000000|2020-03-10 08:30:00|619.7|614.2|609.8|609.3|1095|623.6|608.9|591.5|1673349
1583829300000|2020-03-10 08:35:00|609.6|609.1|609.7|609.1|616|615.5|604.8|604.2|592644
1583829600000|2020-03-10 08:40:00|609.4|609|616.5|616|616.9|616.5|603|602.4|626671
1583829900000|2020-03-10 08:45:00|616.4|615.9|614.6|613.8|619.5|619|612.7|612|815673
1583830200000|2020-03-10 08:50:00|614.7|613.9|610.6|610|614.7|613.9|606.6|606|319977
1583830500000|2020-03-10 08:55:00|610.3|609.9|609.7|609.4|611.4|610.9|607|606.7|396998
1583830800000|2020-03-10 09:00:00|609.6|609.3|614.9|614.1|615|614.5|609.5|609.2|365806
1583831100000|2020-03-10 09:05:00|614.8|614|608.3|607.4|615|614.5|607.5|607.2|518386
1583831400000|2020-03-10 09:10:00|608.2|607.5|604.7|604|608.4|608.3|601.7|601|490872
1583831700000|2020-03-10 09:15:00|604.8|603.9|613.7|613.1|614|613.8|604.4|603.7|456822
1583832000000|2020-03-10 09:20:00|613.8|613|610.8|610|614|613|609.4|608.5|354118
1583832300000|2020-03-10 09:25:00|610.7|610.4|612.4|611.4|613.2|613|609.7|609.1|520891
1583832600000|2020-03-10 09:30:00|611.9|611.3|614.9|614.4|616|615.3|610.4|609.5|248885
1583832900000|2020-03-10 09:35:00|615.1|614.6|616.1|615.4|617.8|617.3|613.3|613|355585
1583833200000|2020-03-10 09:40:00|615.8|615.3|614.3|613.6|619|618.2|613.5|613.1|302936
1583833500000|2020-03-10 09:45:00|614.2|613.9|613.3|612.8|616.5|616|612.5|612|264944
1583833800000|2020-03-10 09:50:00|613.2|612.7|611.1|610.3|615.7|615|610.8|610|271365
1583834100000|2020-03-10 09:55:00|611|610.9|613.3|612.8|614.5|614|610.3|610|200140
1583834400000|2020-03-10 10:00:00|613.6|613|612.5|611.8|613.6|613.1|609.1|608.3|299382
1583834700000|2020-03-10 10:05:00|612.2|612.1|611.8|611.1|612.4|612.4|609.1|608.9|303489
1583835000000|2020-03-10 10:10:00|611.9|611.4|614.3|613.6|614.4|614|610.8|610.4|227915
1583835300000|2020-03-10 10:15:00|614.4|613.7|613.6|613.1|616.4|615.7|612.3|612|387563
1583835600000|2020-03-10 10:20:00|613.5|613|614|613.4|616|615.3|612.2|612|550196
1583835900000|2020-03-10 10:25:00|614.1|613.6|618.9|618.4|619|618.5|613.9|613.6|504293
1583836200000|2020-03-10 10:30:00|618.8|618.3|621.4|620.8|623|622.3|617.6|617.5|690596
1583836500000|2020-03-10 10:35:00|621.5|621.1|623.6|623.2|625|623.8|619.5|619.3|724389
1583836800000|2020-03-10 10:40:00|623.5|623.3|626.8|626.2|629.5|629.2|623.5|623.1|485714
1583837100000|2020-03-10 10:45:00|626.7|626.4|627.2|626.8|629|628.3|625|624.5|348205
1583837400000|2020-03-10 10:50:00|627.1|626.7|623|622.5|627.9|627.5|622.3|622|557104
1583837700000|2020-03-10 10:55:00|622.9|622.4|620.6|620.1|624.7|624.4|620.5|620.1|410952
1583838000000|2020-03-10 11:00:00|620.4|620.2|621.3|620.9|622.3|621.7|618.9|618.7|699175
1583838300000|2020-03-10 11:05:00|621.1|620.8|621.4|621.2|622.8|622.4|619.4|619.1|705309
1583838600000|2020-03-10 11:10:00|621.5|621.3|622.2|621.8|625|624.8|621.3|621|308358
1583838900000|2020-03-10 11:15:00|621.9|621.6|623.1|622.8|624|623.8|621.8|621.4|322401
1583839200000|2020-03-10 11:20:00|623|622.6|622.3|621.9|623.4|623|620.2|620.1|554029
1583839500000|2020-03-10 11:25:00|622.2|622.1|622.2|621.9|622.8|622.4|620.4|620.2|258046
1583839800000|2020-03-10 11:30:00|622.3|621.8|622|621.7|623.9|623.4|620.2|619.8|547537
1583840100000|2020-03-10 11:35:00|622.1|622|623|622.7|624|623.7|620.6|620.2|373719
1583840400000|2020-03-10 11:40:00|622.9|622.4|623.8|623.4|624.6|624.4|621.4|621.1|464206
1583840700000|2020-03-10 11:45:00|623.6|623.3|623.6|623.4|627|626.8|622.9|622.5|439866
1583841000000|2020-03-10 11:50:00|623.7|623.5|622|621.8|624.9|624.4|621.7|621.2|411279
1583841300000|2020-03-10 11:55:00|621.9|621.7|622.8|622.2|624.6|624.1|621|620.6|439268
1583841600000|2020-03-10 12:00:00|623|622.3|623.5|623.1|625.6|624|621.8|621.6|197076
1583841900000|2020-03-10 12:05:00|623.3|623|616.5|616.1|623.5|623.2|616.3|616|589830
1583842200000|2020-03-10 12:10:00|616.6|616|621.1|620.8|622.5|622.2|615.8|615.4|530921
1583842500000|2020-03-10 12:15:00|621.2|620.7|618.7|618.3|621.4|621|616.2|615.9|350753
1583842800000|2020-03-10 12:20:00|618.6|618.2|619.8|619.3|621.1|620.8|617.8|617.3|194814
1583843100000|2020-03-10 12:25:00|619.7|619.6|618.1|617.8|620.2|619.7|617.5|617.4|197114
1583843400000|2020-03-10 12:30:00|618|617.7|621.2|621|621.9|621.5|617.5|617.2|569649
1583843700000|2020-03-10 12:35:00|621.4|621.1|618.5|618.2|621.8|621.6|617.9|617.5|303313
1583844000000|2020-03-10 12:40:00|618.4|618|616.7|616.3|620.6|620.3|616.7|616.2|410776
1583844300000|2020-03-10 12:45:00|616.6|616.2|620.2|619.8|621|620.4|615.3|615|265678
1583844600000|2020-03-10 12:50:00|620.1|619.9|644.8|643.8|651.8|645.9|619.9|616.9|1960215
1583844900000|2020-03-10 12:55:00|644.7|643.9|631.8|630.9|647.1|646.2|630.8|630.3|1298091
1583845200000|2020-03-10 13:00:00|631.7|630.8|632.8|632.3|640.7|639.1|630.3|630|741820
1583845500000|2020-03-10 13:05:00|632.6|632|625.3|625|632.9|632.2|625.3|625|460607
1583845800000|2020-03-10 13:10:00|625.2|625.3|626|625.5|629.8|628.9|625|624.2|357204
1583846100000|2020-03-10 13:15:00|626.1|625.6|625.2|624.7|629.5|628.8|623.8|623.2|417812
1583846400000|2020-03-10 13:20:00|625.1|624.8|632.3|631.6|633.2|632.4|624.9|624.7|434726
1583846700000|2020-03-10 13:25:00|632.4|631.8|634.7|634.1|636.9|635.9|631.9|631.7|364589
1583847000000|2020-03-10 13:30:00|634.3|634|633.1|632.2|640|639.9|632|631.4|522356
1583847300000|2020-03-10 13:35:00|633.2|632.3|622|621.4|633.6|633|621.8|621.2|640425
1583847600000|2020-03-10 13:40:00|621.9|621.3|615.1|614.4|622|621.8|614|613.2|671986
1583847900000|2020-03-10 13:45:00|615.2|614.7|618|617.5|618.2|618|614.9|614.2|419202
1583848200000|2020-03-10 13:50:00|618.1|617.8|624.3|623.5|624.3|623.6|615.4|615|490535
1583848500000|2020-03-10 13:55:00|624.4|623.6|624.6|623.8|627.4|627.2|623.8|623.4|442326
1583848800000|2020-03-10 14:00:00|624.5|623.7|627.2|626.8|629.1|628.7|623.2|622.6|535747
1583849100000|2020-03-10 14:05:00|627|626.6|627.2|626.9|628.3|627.5|623.7|623.2|563201
1583849400000|2020-03-10 14:10:00|627.4|627.1|626.3|625.8|630|629.6|624.9|624.7|440243
1583849700000|2020-03-10 14:15:00|626.2|625.7|623.6|623|626.8|626.3|623.4|622.6|394156
1583850000000|2020-03-10 14:20:00|623.7|623.3|623.6|622.9|627.8|627.5|623.6|622.9|528080
1583850300000|2020-03-10 14:25:00|623.5|623|623.6|623|623.9|623.6|621.5|621.1|395711
1583850600000|2020-03-10 14:30:00|623.7|623.1|625.3|624.7|625.4|624.9|621.7|621.5|457860
1583850900000|2020-03-10 14:35:00|625.2|624.8|626.9|626.5|627.7|627.5|624.9|624.6|597343
1583851200000|2020-03-10 14:40:00|626.8|626.6|624.8|624.4|627.4|627.2|624|623.9|499859
1583851500000|2020-03-10 14:45:00|624.6|624.5|615.2|614.8|625.6|625.4|614.4|614|911384
1583851800000|2020-03-10 14:50:00|615|614.9|607.2|606.5|615.8|615.3|606.7|606.4|585113
1583852100000|2020-03-10 14:55:00|607.3|606.6|604.4|604|609.6|609.4|603.8|603.3|897138
1583852400000|2020-03-10 15:00:00|604.2|603.9|601.2|600.9|604.5|604.1|600.6|600.2|559136
1583852700000|2020-03-10 15:05:00|601.3|601.1|607.7|607.2|608.5|608.1|600.1|600|586863
1583853000000|2020-03-10 15:10:00|607.5|607.3|602|601.5|607.9|607.5|601.3|601|473563
1583853300000|2020-03-10 15:15:00|602.1|601.4|599.8|599.4|602.1|601.6|598|597.6|659347
1583853600000|2020-03-10 15:20:00|599.9|599.5|594.2|592.5|600.6|600.1|594.1|592.5|650563
1583853900000|2020-03-10 15:25:00|594.1|592.6|593.3|592.7|597.2|596.8|592.9|592.5|636959
1583854200000|2020-03-10 15:30:00|593.4|592.8|589|588.7|594.4|593.9|589|588.7|610071
1583854500000|2020-03-10 15:35:00|588.9|588.5|588.4|588.1|589.9|589.5|587.7|587.5|476314
1583854800000|2020-03-10 15:40:00|588.3|588|594.3|593.9|594.7|594.2|585.4|585.3|676640
1583855100000|2020-03-10 15:45:00|594.2|594|594.7|594.1|599.5|599.2|592.7|592.3|1028050
1583855400000|2020-03-10 15:50:00|594.6|594|589|588.3|595.1|594.8|587.1|586.6|460474
1583855700000|2020-03-10 15:55:00|588.9|588.2|590.5|589.7|590.6|590.4|585.6|585.4|552034
1583856000000|2020-03-10 16:00:00|590.4|589.9|592.5|591.9|596.6|596.1|589.9|589.6|781461
1583856300000|2020-03-10 16:05:00|592.6|592.1|592.4|591.8|594.5|594|590.4|590|451499
1583856600000|2020-03-10 16:10:00|592.3|591.9|597.3|596.9|598.5|598|592.2|591.8|566757
1583856900000|2020-03-10 16:15:00|597.4|597|595.3|595|599.3|599.1|595.1|594.6|550942
1583857200000|2020-03-10 16:20:00|595.4|595.1|594.4|594.1|596|595.6|591.4|591.2|617448
1583857500000|2020-03-10 16:25:00|594.6|594.3|590.2|589.2|594.8|594.6|589.8|589.2|742129
1583913600000|2020-03-11 08:00:00|613.7|564.6|596.4|595.6|1095|601.3|595|564.6|898928
1583913900000|2020-03-11 08:05:00|596.5|595.7|598.7|598.3|603|602.2|593.3|593|446204
1583914200000|2020-03-11 08:10:00|598.8|598.4|602.5|602.3|604.4|603.9|597.5|596.7|486529
1583914500000|2020-03-11 08:15:00|602.7|602.2|609|608.5|609|608.5|601|600.5|718831
1583914800000|2020-03-11 08:20:00|608.9|608.4|601.4|601.2|609|608.6|600.5|600.3|419172
1583915100000|2020-03-11 08:25:00|601.2|601.1|604.8|604.5|606.4|605.8|599.1|598.8|740146
1583915400000|2020-03-11 08:30:00|604.9|604.4|611.4|610.8|614|613.4|601.8|601.3|711530
1583915700000|2020-03-11 08:35:00|611.3|610.7|613.7|613|614|613.6|607.7|607.5|910602
1583916000000|2020-03-11 08:40:00|613.8|612.9|619.4|618.8|619.5|618.9|611.5|611.1|560969
1583916300000|2020-03-11 08:45:00|619.1|618.7|616.3|615.8|619.9|619.6|610.1|609.9|599364
1583916600000|2020-03-11 08:50:00|616.2|615.7|606|605.6|616.2|615.7|605.5|605|373217
1583916900000|2020-03-11 08:55:00|606.1|605.5|601.8|601.1|608.7|608|601.2|601|336297
1583917200000|2020-03-11 09:00:00|601.7|601|600.1|599.6|604.3|603.6|598.9|598.3|510248
1583917500000|2020-03-11 09:05:00|600.2|599.8|599.2|598.6|601.1|600.5|598.2|597.7|420301
1583917800000|2020-03-11 09:10:00|599.1|598.5|600.4|599.9|601.8|601.4|596|595.8|442141
1583918100000|2020-03-11 09:15:00|600.2|599.8|596.8|596.5|600.4|600|595|594.5|409530
1583918400000|2020-03-11 09:20:00|596.6|596.4|594.7|594.1|597.7|597.5|591.9|591.3|680924
1583918700000|2020-03-11 09:25:00|594.6|594.2|600.9|600.3|601.6|601.1|591.8|591.6|599919
1583919000000|2020-03-11 09:30:00|600.5|600.2|596.8|596.3|602.8|602.3|596.5|596.2|250029
1583919300000|2020-03-11 09:35:00|596.5|596.2|595.8|595.3|596.6|596.2|593.6|593|372905
1583919600000|2020-03-11 09:40:00|595.7|595.2|594.9|594.6|597.2|596.8|593.8|593.4|299313
1583919900000|2020-03-11 09:45:00|594.8|594.4|594.1|593.5|597.8|597.5|593.9|593.4|168685
1583920200000|2020-03-11 09:50:00|594.2|593.6|593|592.7|594.9|594.6|590.9|590.2|309840
1583920500000|2020-03-11 09:55:00|592.9|592.6|594.2|594|594.6|594.4|591|590.6|240772
1583920800000|2020-03-11 10:00:00|594.3|594.1|592.5|592.2|594.4|594.1|592.1|591.7|296753
1583921100000|2020-03-11 10:05:00|592.4|592.1|590.9|590.6|593|592.7|590.1|590|549069
1583921400000|2020-03-11 10:10:00|591.1|590.8|594.4|594|594.6|594.1|591|590.8|224334
1583921700000|2020-03-11 10:15:00|594.2|593.9|596.2|595.9|596.3|596.1|593.8|593.6|161772
1583922000000|2020-03-11 10:20:00|596.3|596|592.1|591.6|596.8|596.5|591.5|591.3|249844
1583922300000|2020-03-11 10:25:00|592|591.7|591|590.6|592.9|592.7|589.2|589|648059
1583922600000|2020-03-11 10:30:00|590.9|590.5|592.8|592.5|595.4|595|588.7|588.5|371046
1583922900000|2020-03-11 10:35:00|592.9|592.7|588.8|588.4|593.8|593.5|588.5|588.2|332017
1583923200000|2020-03-11 10:40:00|588.7|588.3|593.5|593.3|593.6|593.4|588.4|588.2|358562
1583923500000|2020-03-11 10:45:00|593.4|593.4|594.9|594.6|596.4|596|592.7|592.3|223428
1583923800000|2020-03-11 10:50:00|595|594.7|595.4|595.2|595.9|595.5|593.4|593.2|371155
1583924100000|2020-03-11 10:55:00|595.3|595.1|593.5|593.3|595.7|595.5|592.3|592|226046
1583924400000|2020-03-11 11:00:00|593.3|593.2|597.8|597.5|598|597.9|592.9|592.5|418710
1583924700000|2020-03-11 11:05:00|597.7|597.4|594.3|593.9|598|597.8|593.4|593.1|139203
1583925000000|2020-03-11 11:10:00|594.1|593.8|594.2|593.9|595.5|595.3|593.4|593.1|207695
1583925300000|2020-03-11 11:15:00|594.3|594|596.6|596.4|596.7|596.4|593.1|592.7|338369
1583925600000|2020-03-11 11:20:00|596.5|596.5|597.9|597.5|598.5|598.1|596.2|595.9|222697
1583925900000|2020-03-11 11:25:00|598|597.7|596.1|595.8|598.2|597.8|594.7|594.3|322910
1583926200000|2020-03-11 11:30:00|596|595.9|597.3|597|597.3|597.2|595.1|594.9|263054
1583926500000|2020-03-11 11:35:00|597.2|596.9|596.8|596.6|597.3|597|595.1|594.8|165297
1583926800000|2020-03-11 11:40:00|596.7|596.5|595.4|595|596.7|596.6|594.1|593.8|370662
1583927100000|2020-03-11 11:45:00|595.3|594.9|599.8|599.6|600.1|600|594.7|594.4|466203
1583927400000|2020-03-11 11:50:00|599.7|599.5|597.3|597.1|600.1|599.8|596.6|596.2|248598
1583927700000|2020-03-11 11:55:00|597.4|597.2|600.6|600.4|600.8|600.6|597|596.8|348495
1583928000000|2020-03-11 12:00:00|600.5|600.3|603|602.7|603.2|603.1|599.6|599.5|220285
1583928300000|2020-03-11 12:05:00|602.9|602.8|603.1|602.8|603.2|603|601|600.7|203301
1583928600000|2020-03-11 12:10:00|603|602.7|602.4|602.3|603.7|603.4|602|601.9|254694
1583928900000|2020-03-11 12:15:00|602.5|602.2|603.4|603.1|605|604.9|601.8|601.6|336205
1583929200000|2020-03-11 12:20:00|603.3|603|600.7|600.3|607|606.7|599.2|598.9|440325
1583929500000|2020-03-11 12:25:00|600.5|600.2|596.9|596.3|600.8|600.5|596.9|596.2|138261
1583929800000|2020-03-11 12:30:00|597.1|596.6|595.8|595.4|597.1|596.6|593.8|593.4|175726
1583930100000|2020-03-11 12:35:00|595.6|595.3|594.6|594.3|595.6|595.3|591.9|591.7|195116
1583930400000|2020-03-11 12:40:00|594.5|594.2|594.3|593.9|596.1|595.5|593.6|593.3|273639
1583930700000|2020-03-11 12:45:00|594.2|594.1|592.6|592.1|595.6|595.4|592.1|591.7|239853
1583931000000|2020-03-11 12:50:00|592.5|592.2|592.4|592.1|592.8|592.6|590.9|590.6|210996
1583931300000|2020-03-11 12:55:00|592.5|592.2|589.8|589.5|592.9|592.7|589.2|589|243347
1583931600000|2020-03-11 13:00:00|589.7|589.4|592.8|592.4|593|592.5|588.8|588.5|166006
1583931900000|2020-03-11 13:05:00|592.7|592.3|591|590.8|592.7|592.3|589.7|589.5|398493
1583932200000|2020-03-11 13:10:00|590.9|590.7|588.9|588.7|592.2|592|588.8|588.5|451065
1583932500000|2020-03-11 13:15:00|589|588.8|589.5|589.2|590.3|590.2|587.5|587.2|209064
1583932800000|2020-03-11 13:20:00|589.6|589.4|591|590.7|592.2|592|589.5|589.4|319683
1583933100000|2020-03-11 13:25:00|591.1|590.8|597.7|597.5|597.8|597.6|590.9|590.6|407488
1583933400000|2020-03-11 13:30:00|597.8|597.6|603.1|602.4|606.4|606.1|595.3|595|2119475
1583933700000|2020-03-11 13:35:00|603.2|602.6|602.6|602|604|603.7|600.1|600|1119202
1583934000000|2020-03-11 13:40:00|602.7|601.9|599.9|599.3|603.9|603.5|598.8|598.3|718134
1583934300000|2020-03-11 13:45:00|600|599.2|595.7|595.3|600.5|600|595|594.6|405598
1583934600000|2020-03-11 13:50:00|595.6|595.1|595.2|594.6|597.4|597.1|593.3|592.7|253001
1583934900000|2020-03-11 13:55:00|595.1|594.4|593.5|592.9|596.5|596.1|592.4|592|230006
1583935200000|2020-03-11 14:00:00|593.4|592.8|592.1|591.5|595.5|595.1|590.7|590.1|347101
1583935500000|2020-03-11 14:05:00|592|591.4|592|591.4|592.5|592.1|587.8|587.2|574778
1583935800000|2020-03-11 14:10:00|592.1|591.5|592.6|592.2|593.4|593|589|588.6|459886
1583936100000|2020-03-11 14:15:00|592.5|592|593.9|593.5|594.6|594|590.6|590.4|516464
1583936400000|2020-03-11 14:20:00|593.7|593.4|591.1|590.9|594.3|593.9|590|589.7|1127033
1583936700000|2020-03-11 14:25:00|591|590.8|592.1|591.6|593.7|593.4|590.2|590.1|418002
1583937000000|2020-03-11 14:30:00|591.9|591.5|594.2|593.7|594.3|594.1|590.1|589.7|267371
1583937300000|2020-03-11 14:35:00|594.1|593.9|594.4|593.9|594.9|594.4|591.2|590.8|923795
1583937600000|2020-03-11 14:40:00|594.3|593.8|589.2|588.7|594.5|594.2|589.1|588.7|1009130
1583937900000|2020-03-11 14:45:00|589.1|588.8|588.6|588.4|592.6|592.1|588.6|588.4|321994
1583938200000|2020-03-11 14:50:00|588.7|588.6|589.1|588.7|591.8|591.4|588.3|588|255544
1583938500000|2020-03-11 14:55:00|589|588.8|591.3|590.8|592.7|592.3|587.7|587.2|353658
1583938800000|2020-03-11 15:00:00|591.4|591.1|590.2|589.6|594.3|593.7|590|589.5|416206
1583939100000|2020-03-11 15:05:00|590.3|589.7|591.6|591.1|592|591.6|588.8|588.4|304534
1583939400000|2020-03-11 15:10:00|591.5|591|592|591.6|592.6|592.4|589.3|589|322826
1583939700000|2020-03-11 15:15:00|591.8|591.5|587.7|587.5|592.2|591.9|587.6|587.2|465851
1583940000000|2020-03-11 15:20:00|587.8|587.6|585.1|584.9|588.2|587.9|584.9|584.7|886594
1583940300000|2020-03-11 15:25:00|585.2|585|582.7|582.5|585.5|585.4|582|581.9|711057
1583940600000|2020-03-11 15:30:00|582.8|582.6|583.2|582.7|583.5|583.1|581.2|581|513470
1583940900000|2020-03-11 15:35:00|583.1|582.6|584.6|584.3|584.7|584.5|582|581.7|1071168
1583941200000|2020-03-11 15:40:00|584.5|584.2|584.7|584.3|586.8|586.4|583.7|583.5|651610
1583941500000|2020-03-11 15:45:00|584.9|584.5|589.9|589.7|590|589.8|584.8|584.3|556462
1583941800000|2020-03-11 15:50:00|590|589.8|592.5|592.2|592.6|592.4|589.7|589.5|550747
1583942100000|2020-03-11 15:55:00|592.3|592.1|594.5|594.2|594.9|594.5|591.3|591.1|421177
1583942400000|2020-03-11 16:00:00|594.6|594.3|596.5|596.2|597.1|596.7|593.2|593.1|738810
1583942700000|2020-03-11 16:05:00|596.6|596.1|596.9|596.5|597|596.8|594.2|593.8|366248
1583943000000|2020-03-11 16:10:00|597|596.6|598.7|598.3|599.8|599.5|596.6|596.4|491634
1583943300000|2020-03-11 16:15:00|598.6|598.2|600.9|600.6|602.7|602.2|598|597.7|673338
1583943600000|2020-03-11 16:20:00|600.8|600.7|599.7|599.3|601.8|601.5|598.6|598.2|539606
1583943900000|2020-03-11 16:25:00|599.9|599.5|595.1|594.2|600.1|599.7|594.4|594|1035461
1584000000000|2020-03-12 08:00:00|575.8|525.7|551.5|550.7|1095|553.5|546|525.6|2055179
1584000300000|2020-03-12 08:05:00|551.6|550.8|546.2|545.9|556.8|556.1|546.2|545.5|1017233
1584000600000|2020-03-12 08:10:00|546.4|545.8|548.2|547.7|551|550.8|545.7|545.4|1037392
1584000900000|2020-03-12 08:15:00|548.1|547.6|552.4|552|553|552.7|547.3|546.7|682258
1584001200000|2020-03-12 08:20:00|552.7|552.3|553.5|553.1|556.9|556.4|551.2|550.8|733122
1584001500000|2020-03-12 08:25:00|553.6|553.3|548.2|547.8|553.8|553.6|548.2|547.8|701167
1584001800000|2020-03-12 08:30:00|548.1|547.5|554.5|554.2|555.7|555.3|548|547.5|721387
1584002100000|2020-03-12 08:35:00|554.4|554.1|550.8|550.5|554.5|554.2|549.4|549|908419
1584002400000|2020-03-12 08:40:00|550.9|550.6|547.9|547.4|553.4|553|547.4|547|570266
1584002700000|2020-03-12 08:45:00|547.8|547.2|551.1|550.7|552.1|552|546.6|546.3|554373
1584003000000|2020-03-12 08:50:00|551.3|550.6|550.2|549.8|552.6|552.4|548|547.6|841548
1584003300000|2020-03-12 08:55:00|550.4|550|548.8|548.4|553.3|552.8|548.8|548.3|978326
1584003600000|2020-03-12 09:00:00|548.9|548.6|547.2|547|551.4|551|546.5|546.3|667231
1584003900000|2020-03-12 09:05:00|547.1|546.9|541.5|541.1|548.5|548.2|541.4|541.1|878419
1584004200000|2020-03-12 09:10:00|541.4|541|545.1|544.6|545.2|544.8|541.3|541|413670
1584004500000|2020-03-12 09:15:00|545|544.7|546.8|546.4|548.3|547.8|544.1|543.8|546111
1584004800000|2020-03-12 09:20:00|546.7|546.3|548.3|547.9|549.2|549|545.3|545|474260
1584005100000|2020-03-12 09:25:00|548.2|547.8|545.8|545.6|549.6|549.4|544.6|544.4|478833
1584005400000|2020-03-12 09:30:00|545.9|545.7|543.7|543.3|546.1|545.9|543.1|542.9|452654
1584005700000|2020-03-12 09:35:00|543.8|543.4|542.8|542.5|543.8|543.6|539.7|539.4|672545
1584006000000|2020-03-12 09:40:00|542.7|542.4|545|544.7|545.6|545.3|542.6|542.3|338895
1584006300000|2020-03-12 09:45:00|545.1|544.8|549.7|549.4|549.8|549.5|544.8|544.5|783110
1584006600000|2020-03-12 09:50:00|549.8|549.5|548.4|548.1|549.8|549.6|546.9|546.3|556182
1584006900000|2020-03-12 09:55:00|548.5|548.2|546.6|546.3|550.7|550.6|546.6|546.3|299299
1584007200000|2020-03-12 10:00:00|546.4|546.2|545.2|545|547.7|547.4|544.1|543.7|422950
1584007500000|2020-03-12 10:05:00|545.3|545.1|547.1|546.8|547.1|546.9|544.9|544.6|359006
1584007800000|2020-03-12 10:10:00|547.3|547|545.6|545.3|548.4|548|545.3|545|298190
1584008100000|2020-03-12 10:15:00|545.5|545.2|545.4|544.9|547.6|547.4|544.3|544|503262
1584008400000|2020-03-12 10:20:00|545.3|544.8|545.7|545.5|546.5|546.3|544.1|543.9|329552
1584008700000|2020-03-12 10:25:00|545.6|545.4|545.9|545.4|546.7|546.4|543.5|543.2|415038
1584009000000|2020-03-12 10:30:00|545.8|545.5|543.2|542.9|545.8|545.5|542.4|542.2|476165
1584009300000|2020-03-12 10:35:00|543.3|543.1|543.1|542.8|544|543.8|541|540.7|863197
1584009600000|2020-03-12 10:40:00|543|542.7|544.1|543.9|546.6|546.3|542.5|542.4|796978
1584009900000|2020-03-12 10:45:00|544|543.8|547.5|547.2|547.9|547.6|543.6|543.4|698297
1584010200000|2020-03-12 10:50:00|547.4|547.1|549.2|549|549.3|549.2|546.5|546.3|566964
1584010500000|2020-03-12 10:55:00|549.1|548.9|551.1|550.9|551.3|551|547.9|547.6|391490
1584010800000|2020-03-12 11:00:00|551.2|551|550|549.7|552|551.9|549|548.8|561163
1584011100000|2020-03-12 11:05:00|549.9|549.8|548.6|548.3|550.8|550.7|547.9|547.7|490500
1584011400000|2020-03-12 11:10:00|548.5|548.4|548.6|548.4|549.6|549.5|547|546.7|401902
1584011700000|2020-03-12 11:15:00|548.5|548.5|549.6|549.4|550.8|550.6|547.7|547.5|307926
1584012000000|2020-03-12 11:20:00|549.5|549.3|549.1|548.8|550.1|549.9|547.7|547.5|413038
1584012300000|2020-03-12 11:25:00|549|548.9|547.5|547.3|549.1|548.9|546.8|546.7|291375
1584012600000|2020-03-12 11:30:00|547.6|547.2|548.8|548.6|549|548.9|546.5|546.3|307229
1584012900000|2020-03-12 11:35:00|548.7|548.7|550.3|550.1|551|550.9|547.7|547.5|267978
1584013200000|2020-03-12 11:40:00|550.4|550.2|551.2|551|551.5|551.4|550|549.6|349957
1584013500000|2020-03-12 11:45:00|551.3|551.1|555.4|555.2|555.7|555.5|551|550.7|512745
1584013800000|2020-03-12 11:50:00|555.5|555.3|565.6|565.4|565.9|565.8|555.3|555.1|1031448
1584014100000|2020-03-12 11:55:00|565.7|565.5|573.8|573.7|578.8|578.7|563.5|563.3|2074331
1584014400000|2020-03-12 12:00:00|574|573.6|565.9|565.3|615|573.6|564.8|558.7|806135
1584014700000|2020-03-12 12:05:00|565.7|565.6|561|560.8|568.1|567.9|560.5|560|1063539
1584015000000|2020-03-12 12:10:00|560.9|560.7|560|559.8|563|562.9|559.2|559|475209
1584015300000|2020-03-12 12:15:00|560.1|559.7|561.1|560.7|562.7|562.5|558.6|558.3|361371
1584015600000|2020-03-12 12:20:00|561|560.8|561.6|561.2|564.9|564.4|560.4|560.2|295907
1584015900000|2020-03-12 12:25:00|561.5|561.3|566.8|565.6|577.4|576.3|559.5|559.1|1097881
1584016200000|2020-03-12 12:30:00|566.7|565.4|563.2|563|569.4|568.9|561.6|561|613890
1584016500000|2020-03-12 12:35:00|563.3|563.1|568.2|567.6|568.7|568.5|562.3|562|429411
1584016800000|2020-03-12 12:40:00|568.1|567.7|571.7|570.8|575.9|575.4|565.3|562.7|1330968
1584017100000|2020-03-12 12:45:00|571.8|570.9|562.9|562.1|579.4|578.6|562.4|561.9|1057425
1584017400000|2020-03-12 12:50:00|562.8|562|554.5|553.4|565|564.4|546.1|545.6|812025
1584017700000|2020-03-12 12:55:00|554.8|553.5|555.1|554.4|555.5|555.2|547.3|546.5|906398
1584018000000|2020-03-12 13:00:00|555|554.2|555.5|554.4|561.9|561.3|551|550.1|795309
1584018300000|2020-03-12 13:05:00|555.4|554.5|549.3|548.6|555.8|555.1|547.8|546.2|623375
1584018600000|2020-03-12 13:10:00|549|548.5|550.9|550.3|553.9|553.5|548.8|548.1|330391
1584018900000|2020-03-12 13:15:00|551|550.2|544.1|543.4|552.4|552.1|543.8|543.3|953679
1584019200000|2020-03-12 13:20:00|544|543.5|541.3|540.9|559.5|545.4|540.8|540.2|1576468
1584019500000|2020-03-12 13:25:00|541.2|540.8|542.4|542|545|544.8|539.8|539.3|769121
1584019800000|2020-03-12 13:30:00|542.6|541.8|537.5|536.9|542.6|541.8|535.4|535|1093245
1584020100000|2020-03-12 13:35:00|537.4|536.7|529.6|529.1|538.6|537.9|525.1|525|1199291
1584020400000|2020-03-12 13:40:00|529.4|529|517.1|515.9|608.2|529.9|515.1|470|784661
1584020700000|2020-03-12 13:45:00|517.2|516.1|515.9|515.1|539|530|504.1|503|1226043
1584021000000|2020-03-12 13:50:00|515.8|515|510|509.3|524.9|522.8|508.1|507.2|756928
1584021300000|2020-03-12 13:55:00|509.9|509.2|518.3|517.6|519.4|519.2|507.1|506.9|1189519
1584021600000|2020-03-12 14:00:00|518.6|517.7|511|510.3|519.2|518.3|511|510.1|1038929
1584021900000|2020-03-12 14:05:00|511.1|510.4|510.4|509.9|514.6|514.5|508.4|508|1519459
1584022200000|2020-03-12 14:10:00|510.3|510|512.5|512|518.5|518|510.2|509.9|4580742
1584022500000|2020-03-12 14:15:00|512.6|512.1|515.6|515.1|516.5|515.8|510.8|510.6|1170037
1584022800000|2020-03-12 14:20:00|515.5|515|514.1|513.5|516.2|515.8|512.3|512|1115140
1584023100000|2020-03-12 14:25:00|513.8|513.4|511.3|510.8|517.9|517.4|510|509.4|1030096
1584023400000|2020-03-12 14:30:00|511.4|510.9|510.5|510|513.2|512.8|508.6|508.3|1138699
1584023700000|2020-03-12 14:35:00|510.1|509.8|506.8|506.4|512.4|512.1|506.5|506.3|1679726
1584024000000|2020-03-12 14:40:00|506.7|506.3|507.3|506.9|509.9|509.6|506.4|506.3|706517
1584024300000|2020-03-12 14:45:00|507.4|507|506.7|506.4|509.6|509.2|506.4|506.3|903654
1584024600000|2020-03-12 14:50:00|506.8|506.5|509.2|508.8|510.7|510.4|505.7|505.5|1235009
1584024900000|2020-03-12 14:55:00|509.1|508.7|506.3|506.1|509.7|509.5|506.1|505.6|963420
1584025200000|2020-03-12 15:00:00|506.4|506.2|502.7|502.1|506.4|506.2|499|498.85|1632250
1584025500000|2020-03-12 15:05:00|502.5|502|500.9|500.3|504.1|503.8|498.95|498.6|1142124
1584025800000|2020-03-12 15:10:00|500.7|500.2|500.1|499.75|503.5|503.1|499.75|499.35|848909
1584026100000|2020-03-12 15:15:00|500|499.7|500|499.85|503.5|503.1|499.85|499.55|1023952
1584026400000|2020-03-12 15:20:00|499.95|499.8|506.3|505.8|506.4|506.2|499.9|499.7|715342
1584026700000|2020-03-12 15:25:00|506.1|505.7|499.7|499.4|506.9|506.8|499.2|499|896790
1584027000000|2020-03-12 15:30:00|499.8|499.45|503.1|502.8|504.2|504|499.6|499.25|834676
1584027300000|2020-03-12 15:35:00|503.2|502.7|504.2|503.8|505.2|504.9|502.4|502.1|681529
1584027600000|2020-03-12 15:40:00|504.1|503.9|499.9|499.6|504.4|504.3|498.15|498.1|887068
1584027900000|2020-03-12 15:45:00|499.85|499.65|496.2|494.75|500.1|499.8|495.35|494.7|583796
1584028200000|2020-03-12 15:50:00|496.15|494.7|494.75|494.25|496.15|495.55|492.35|492|1541718
1584028500000|2020-03-12 15:55:00|494.85|494.3|493.55|493.45|497.5|497.3|492.75|492.35|1177027
1584028800000|2020-03-12 16:00:00|493.5|493.3|491.35|491.1|494.05|493.85|490.4|490.1|1065592
1584029100000|2020-03-12 16:05:00|491.4|491.15|495.2|494.85|496.05|496|490.85|490.6|1025414
1584029400000|2020-03-12 16:10:00|495.25|494.9|496.65|496.25|498.1|497.85|493.55|493.5|924511
1584029700000|2020-03-12 16:15:00|496.6|496.3|493.65|493.35|498.8|498.45|493.15|493|1180076
1584030000000|2020-03-12 16:20:00|493.6|493.3|491.3|490.8|495|494.8|489.4|489.05|2125143
1584030300000|2020-03-12 16:25:00|491.25|490.5|493.75|492|497.8|497.35|490|489.85|1234810
1584086400000|2020-03-13 08:00:00|1095|470|528|527.6|1095|528.3|522.2|470|1293256
1584086700000|2020-03-13 08:05:00|527.9|527.4|514.6|514.2|529.5|528.9|511.2|510.7|855617
1584087000000|2020-03-13 08:10:00|514.4|514.1|505.6|505|514.5|514.1|504.9|504.5|905648
1584087300000|2020-03-13 08:15:00|505.5|504.9|505.9|495.2|509.6|508.8|503.8|488.25|447632
1584087600000|2020-03-13 08:20:00|506|495|505.6|505|507.3|506.6|502.2|495|650853
1584087900000|2020-03-13 08:25:00|505.3|504.9|506.9|506.5|509.8|509.1|505|504.4|557295
1584088200000|2020-03-13 08:30:00|506.6|506.6|502.2|501.5|508|507.3|500.7|500|542989
1584088500000|2020-03-13 08:35:00|502.1|501.3|496.9|496.3|502.8|502.2|494.95|494.7|771430
1584088800000|2020-03-13 08:40:00|496.85|496.35|494.1|493.7|498.75|498.2|489.25|489|1185255
1584089100000|2020-03-13 08:45:00|494.05|493.75|491.9|491.35|498.2|497.35|491|490.85|827027
1584089400000|2020-03-13 08:50:00|491.6|491.3|496.45|496.1|498.8|498.45|491.6|491.3|584749
1584089700000|2020-03-13 08:55:00|496.5|496.25|497.85|497.6|499.95|499.8|496.5|496.2|592302
1584090000000|2020-03-13 09:00:00|497.8|497.65|485.35|475|497.85|497.65|485.35|472.4|1275297
1584090300000|2020-03-13 09:05:00|485.4|480.2|489.75|489.4|493.95|491.2|485.35|480.2|649415
1584090600000|2020-03-13 09:10:00|489.7|489.45|496.45|496.1|496.45|496.1|488.75|488.4|624462
1584090900000|2020-03-13 09:15:00|496.4|496.15|495.65|495.2|500|499.75|495.35|495.15|732449
1584091200000|2020-03-13 09:20:00|495.6|495.25|497.5|497.25|498.7|498.35|494.85|494.4|411740
1584091500000|2020-03-13 09:25:00|497.6|497.3|498.85|498.45|500.5|500.1|496.25|495.9|619894
1584091800000|2020-03-13 09:30:00|498.9|498.5|499.6|499.2|500.8|500.7|497.4|497.15|513153
1584092100000|2020-03-13 09:35:00|499.55|499.25|502.8|502.5|503.3|503.1|499.2|499.1|471834
1584092400000|2020-03-13 09:40:00|502.7|502.4|504.1|503.7|505.6|505.2|502.7|502.4|414064
1584092700000|2020-03-13 09:45:00|503.9|503.8|510.2|509.6|1095|513.8|502.6|502.4|438038
1584093000000|2020-03-13 09:50:00|510.4|509.7|511.3|511|513.5|513.1|508.5|508.1|887778
1584093300000|2020-03-13 09:55:00|511.1|510.9|514.9|514.3|517.3|517|510.9|510.5|613646
1584093600000|2020-03-13 10:00:00|514.8|514.2|515.5|515.2|516.9|516.4|511.8|511.3|383357
1584093900000|2020-03-13 10:05:00|515.4|515.3|519|518.5|519.2|518.9|511.1|510.6|583452
1584094200000|2020-03-13 10:10:00|519.3|518.6|520.6|520|521.5|521.1|518.4|518.2|286103
1584094500000|2020-03-13 10:15:00|520.4|520.1|522.8|522.4|525.1|525|520.4|520|364336
1584094800000|2020-03-13 10:20:00|522.7|522.3|519.3|519.1|525.5|525|518.5|518.4|352298
1584095100000|2020-03-13 10:25:00|519.1|519|518.1|517.6|519.3|519|515.4|515.1|538426
1584095400000|2020-03-13 10:30:00|517.9|517.5|516.6|516.2|519|518.8|516.1|515.7|420038
1584095700000|2020-03-13 10:35:00|516.5|516.5|519.1|518.6|519.5|519|515.7|515.4|589518
1584096000000|2020-03-13 10:40:00|519|518.7|523.6|523.4|524.4|523.9|518.8|518.4|424287
1584096300000|2020-03-13 10:45:00|523.5|523.3|525.6|525.1|528.3|528|523.1|522.8|502124
1584096600000|2020-03-13 10:50:00|525.4|525.2|528|527.5|528.7|528.2|524.1|523.8|750040
1584096900000|2020-03-13 10:55:00|527.9|527.6|528.6|528.2|531.6|531.1|526.9|526.4|978709
1584097200000|2020-03-13 11:00:00|528.4|528.1|527.3|526.9|530.9|530.5|526.8|526.7|418216
1584097500000|2020-03-13 11:05:00|527.5|527.1|538.9|529.5|539|533.2|527.5|527.1|388890
1584097800000|2020-03-13 11:10:00|539|529.4|537.6|537.3|542|537.8|533|512|594859
1584098100000|2020-03-13 11:15:00|537.5|537.2|536.8|536.2|546.8|546.1|534.3|533.8|1115239
1584098400000|2020-03-13 11:20:00|536.7|536.3|536.3|535.9|538.8|538.2|532.9|532.7|1014810
1584098700000|2020-03-13 11:25:00|536.1|536|538.8|538.1|540|539.4|533.8|533.3|436175
1584099000000|2020-03-13 11:30:00|538.7|538.2|542.4|542.1|543|542.5|538.7|538.2|872368
1584099300000|2020-03-13 11:35:00|542.3|542|540.1|539.9|542.9|542.6|536.4|536|1460026
1584099600000|2020-03-13 11:40:00|540.2|540|542.9|542.4|544.4|543.9|539.3|539.1|1517088
1584099900000|2020-03-13 11:45:00|542.8|542.5|537.8|537.1|543|542.8|536.1|535.7|952670
1584100200000|2020-03-13 11:50:00|537.7|537|539|538.7|541.4|541.1|536.4|536.3|605200
1584100500000|2020-03-13 11:55:00|539.1|538.8|541.9|541.7|543.2|542.9|537.9|537.5|510618
1584100800000|2020-03-13 12:00:00|542.2|541.8|546|545.8|549.3|545.8|540.9|532.7|599980
1584101100000|2020-03-13 12:05:00|546.1|545.9|550|549.4|551.8|551.1|544.6|544.2|1289331
1584101400000|2020-03-13 12:10:00|550.1|549.7|550.9|550.7|551.9|551.3|547.2|546.4|1262261
1584101700000|2020-03-13 12:15:00|551|550.8|556.6|556|558.4|558|551|550.8|710111
1584102000000|2020-03-13 12:20:00|556.5|555.8|563.8|563.2|564|563.9|555.6|512|553256
1584102300000|2020-03-13 12:25:00|563.7|563.3|568.1|567.3|571.1|571|563.4|563.3|806552
1584102600000|2020-03-13 12:30:00|567.7|567.2|579.2|578.6|579.6|578.9|566.3|565.9|1704405
1584102900000|2020-03-13 12:35:00|579|578.5|568.3|567.8|579.1|578.6|567.9|567.4|710353
1584103200000|2020-03-13 12:40:00|568.2|567.6|565.5|564.8|571.6|570.9|564|563.2|584134
1584103500000|2020-03-13 12:45:00|565.4|564.9|559|558.3|565.6|564.9|558.5|558|410459
1584103800000|2020-03-13 12:50:00|559.1|559|553.5|552.9|562.8|562.3|550|549.4|512258
1584104100000|2020-03-13 12:55:00|553.7|553|555.2|554.5|557.6|557.1|553.5|553|399411
1584104400000|2020-03-13 13:00:00|555.3|554.6|553.4|552.9|556.1|555.5|550.7|550|539540
1584104700000|2020-03-13 13:05:00|553.2|552.8|553.6|552.9|555.7|555.2|544.6|543.9|502944
1584105000000|2020-03-13 13:10:00|553.5|552.8|563.9|563.2|567.4|566.2|553.3|552.5|651221
1584105300000|2020-03-13 13:15:00|563.8|563.4|558|557.3|565.4|564.6|557.6|557|404585
1584105600000|2020-03-13 13:20:00|558.1|557.6|553.8|553.2|559.6|559.3|552.6|551.6|301544
1584105900000|2020-03-13 13:25:00|553.5|553.1|554.5|553.7|555.9|555.3|551.2|550.6|380837
1584106200000|2020-03-13 13:30:00|554.4|553.4|547.4|546.8|555.4|555.3|547.4|546.7|607660
1584106500000|2020-03-13 13:35:00|547.3|546.7|541.4|539|548.6|548.1|540.9|539|590361
1584106800000|2020-03-13 13:40:00|541.3|539.1|537.3|536.6|541.3|540.1|535.6|533|683927
1584107100000|2020-03-13 13:45:00|537.4|536.7|538|537.5|541.6|541.2|536.6|536.1|792251
1584107400000|2020-03-13 13:50:00|537.8|537.4|533.1|532.6|538.1|537.8|531.7|531.5|445096
1584107700000|2020-03-13 13:55:00|533.3|532.7|530|528.8|534.7|534|528.1|528|398384
1584108000000|2020-03-13 14:00:00|529.9|529.4|536.1|535.6|537|536.7|529.2|528.9|743629
1584108300000|2020-03-13 14:05:00|535.9|535.7|536.7|536.1|539.1|538.6|534.2|533.8|514273
1584108600000|2020-03-13 14:10:00|536.6|536|534|533.4|538.1|537.7|533.1|532.5|910914
1584108900000|2020-03-13 14:15:00|534.1|533.5|539.8|539.3|541.7|541.3|533.3|532.9|585950
1584109200000|2020-03-13 14:20:00|539.9|539.2|540.6|540.1|542.8|542.4|539|538.4|835010
1584109500000|2020-03-13 14:25:00|540.5|540|539.4|538.7|544.5|544.2|537.8|537.6|844238
1584109800000|2020-03-13 14:30:00|539.5|538.8|541.8|541.5|543.3|543.2|538|537.8|533275
1584110100000|2020-03-13 14:35:00|541.7|541.4|533.5|533.2|541.7|541.4|532.2|532|418652
1584110400000|2020-03-13 14:40:00|533.4|533.1|532.1|531.7|533.9|533.4|530.3|529.6|320193
1584110700000|2020-03-13 14:45:00|532.2|531.8|529.8|529.3|532.6|532.3|529.5|529.1|474116
1584111000000|2020-03-13 14:50:00|530|529.4|525.7|525.1|531.2|530.6|525.5|525|844404
1584111300000|2020-03-13 14:55:00|525.5|525.2|522.2|519.8|526.2|525.9|520.8|517.7|440370
1584111600000|2020-03-13 15:00:00|520.8|520.2|521.7|521.5|525.7|525.4|520.4|519.8|513288
1584111900000|2020-03-13 15:05:00|521.8|521.3|519.4|518.9|522.3|521.9|518.3|518|772779
1584112200000|2020-03-13 15:10:00|519.3|519|522.6|522|524.2|523.2|516.1|515.8|490566
1584112500000|2020-03-13 15:15:00|522.3|521.9|519.9|519.5|523.7|523.5|515.3|515|609987
1584112800000|2020-03-13 15:20:00|520|519.7|516.9|516.5|521.8|521.2|515.2|515|539469
1584113100000|2020-03-13 15:25:00|516.7|516.4|512|511.5|518.1|517.9|511.7|511.3|494005
1584113400000|2020-03-13 15:30:00|511.9|511.6|506.1|505.5|513.6|513.2|506.1|505.4|771945
1584113700000|2020-03-13 15:35:00|506.2|505.6|506.9|506.4|513.5|512.7|503.3|502.6|842493
1584114000000|2020-03-13 15:40:00|506.7|506.3|503.1|502.5|507|506.4|501.1|490|675992
1584114300000|2020-03-13 15:45:00|503.2|502.6|503.4|503.2|504.6|504.2|501.3|501.2|832406
1584114600000|2020-03-13 15:50:00|503.5|503.3|502.9|502.5|504.8|504.6|500.8|500.4|939000
1584114900000|2020-03-13 15:55:00|502.8|502.4|507.1|506.6|514.5|514.1|502.3|501.9|1156029
1584115200000|2020-03-13 16:00:00|507|506.5|505.9|505.5|511|510.6|503.2|502.8|699837
1584115500000|2020-03-13 16:05:00|505.8|505.6|505.7|505.1|508.7|508.6|502.4|502|635698
1584115800000|2020-03-13 16:10:00|505.5|505|506.2|505.5|508|507.8|503|502.8|889151
1584116100000|2020-03-13 16:15:00|506.1|505.9|505.9|505.5|508.3|508.1|504.8|504.3|692858
1584116400000|2020-03-13 16:20:00|506|505.6|507.9|507.2|508.3|507.8|504.9|504.7|764667
1584116700000|2020-03-13 16:25:00|507.8|507.1|511.8|510.4|511.8|511.2|507.3|506.8|909629
1584345600000|2020-03-16 08:00:00|1095|486.8|487.25|485.55|1095|487.1|475|473.55|1906857
1584345900000|2020-03-16 08:05:00|487.2|485.5|480.6|478.9|487.2|485.5|471.65|471|550959
1584346200000|2020-03-16 08:10:00|480.7|478.85|473.1|471.85|480.75|479.25|470.6|470.1|747292
1584346500000|2020-03-16 08:15:00|473.05|471.8|466.3|465.9|476|475.3|465|464.85|1015910
1584346800000|2020-03-16 08:20:00|466.25|466.25|463.55|463|469.85|469.15|460.05|453.8|503850
1584347100000|2020-03-16 08:25:00|463.5|462.85|456.2|455.8|464.95|464.45|455.9|455.45|640255
1584347400000|2020-03-16 08:30:00|456.15|455.85|462.7|461.9|463.2|462.3|455.55|455.45|774634
1584347700000|2020-03-16 08:35:00|462.65|462.4|456.4|455|462.65|462.4|450.75|450.2|719925
1584348000000|2020-03-16 08:40:00|456.35|455.05|462.45|461.55|462.95|461.7|454.85|453.7|615557
1584348300000|2020-03-16 08:45:00|462.4|461.45|458.15|457.45|462.4|461.45|455.8|455.45|682947
1584348600000|2020-03-16 08:50:00|457.85|457.3|452|451.05|457.95|457.65|450.8|450.3|520428
1584348900000|2020-03-16 08:55:00|452.25|451.1|449.6|448.8|454.45|453.05|448.7|448|884591
1584349200000|2020-03-16 09:00:00|449.65|448.85|446.25|445.25|451.05|450.85|445.2|445|1007819
1584349500000|2020-03-16 09:05:00|446.2|445.5|450.5|450.3|452.25|451.85|445.25|444.8|624858
1584349800000|2020-03-16 09:10:00|450.55|450.35|457|456.35|458|457.75|448.2|447.75|620189
1584350100000|2020-03-16 09:15:00|456.95|456.4|460.2|459.5|464|463.45|455.6|455|924898
1584350400000|2020-03-16 09:20:00|459.85|459.1|466.5|465.95|466.75|465.95|456.7|455.95|435599
1584350700000|2020-03-16 09:25:00|466.55|465.85|466.15|465.05|467.7|466.85|462.8|461.45|280333
1584351000000|2020-03-16 09:30:00|465.6|465.3|461.75|461|466.15|465.3|459.7|458.9|405682
1584351300000|2020-03-16 09:35:00|461.65|461.05|464.2|463.25|464.25|463.25|459.85|459.1|262536
1584351600000|2020-03-16 09:40:00|464.15|463.3|461.9|460.9|466.65|465.55|459.75|459.2|328164
1584351900000|2020-03-16 09:45:00|461.85|460.95|463.4|462.45|465.4|464.7|461.65|460.55|258086
1584352200000|2020-03-16 09:50:00|463.35|462.5|460.25|459.8|463.95|463.3|459.6|459|529080
1584352500000|2020-03-16 09:55:00|460.3|459.85|457.75|457.2|463|462.25|457.75|457.2|395724
1584352800000|2020-03-16 10:00:00|457.7|456.9|458|457.2|461.05|460.45|455.65|455.15|834835
1584353100000|2020-03-16 10:05:00|457.95|457.25|460.7|459.8|461|460.6|455.1|454.55|343053
1584353400000|2020-03-16 10:10:00|460.6|459.85|458.45|457.95|460.95|460.8|456.95|456.05|358525
1584353700000|2020-03-16 10:15:00|458.65|458|459.2|458.7|459.25|458.75|454.3|454|337239
1584354000000|2020-03-16 10:20:00|459.3|458.95|459.5|458.9|460.85|460.5|457|456.4|670982
1584354300000|2020-03-16 10:25:00|459.45|458.75|461.2|460.55|461.9|460.95|457.95|457.5|332550
1584354600000|2020-03-16 10:30:00|461.4|460.6|460.95|460.55|462.75|462.1|459.65|458.95|206816
1584354900000|2020-03-16 10:35:00|460.9|460.5|461.5|460.95|462.5|462.2|458.75|458|364729
1584355200000|2020-03-16 10:40:00|461.75|461|462.7|462.2|464.35|463.9|460.25|460|282984
1584355500000|2020-03-16 10:45:00|462.65|462.15|463.7|463.1|467.35|466.85|462|461.7|244200
1584355800000|2020-03-16 10:50:00|463.65|463.05|464.45|464|465.75|465.3|462.1|461.3|337914
1584356100000|2020-03-16 10:55:00|464.4|463.95|463.85|463.4|466.05|465.65|463.75|463.15|160380
1584356400000|2020-03-16 11:00:00|463.9|463.45|466.1|465.4|467.8|467.2|463.9|463.45|233626
1584356700000|2020-03-16 11:05:00|466.15|465.75|468.75|468.2|468.8|468.3|465|464.6|409800
1584357000000|2020-03-16 11:10:00|468.7|468.15|467.7|467.1|468.75|468.2|465.5|465|278082
1584357300000|2020-03-16 11:15:00|467.75|467.15|469.3|468.9|470.5|470|466.95|466.6|353971
1584357600000|2020-03-16 11:20:00|469.1|468.95|469.95|469.4|471|470.7|468.5|468.15|500883
1584357900000|2020-03-16 11:25:00|469.5|469.35|470.45|469.8|472.5|472.2|469.45|469|409302
1584358200000|2020-03-16 11:30:00|470.15|469.85|469.7|469.1|471.45|470.85|467.6|467.05|1064684
1584358500000|2020-03-16 11:35:00|469.65|469.15|467.05|466.4|471.2|470.65|465.45|465|1002178
1584358800000|2020-03-16 11:40:00|467|466.45|467.3|466.75|467.8|467.55|464.95|464.1|405929
1584359100000|2020-03-16 11:45:00|467.35|467|468.7|468.35|469.45|469.15|465.7|465.2|418543
1584359400000|2020-03-16 11:50:00|468.5|468.2|467.35|466.85|468.5|468.2|466.25|465.75|331975
1584359700000|2020-03-16 11:55:00|467.15|466.9|465|464.35|468.7|468.05|464.2|463.55|197900
1584360000000|2020-03-16 12:00:00|465.2|464.3|466.05|465.35|500|469.15|465.2|419|265708
1584360300000|2020-03-16 12:05:00|465.7|465.3|458.8|458.45|466|465.35|458.2|457.85|339045
1584360600000|2020-03-16 12:10:00|458.85|458.65|459|458.35|459.2|458.65|455.75|455.4|298001
1584360900000|2020-03-16 12:15:00|458.95|457.95|461.45|460.9|461.55|461|457|455.95|420572
1584361200000|2020-03-16 12:20:00|461.55|460.95|458.8|458.3|462.2|461.55|457.3|456.75|147124
1584361500000|2020-03-16 12:25:00|458.55|458.25|458.5|457.75|461.65|460.9|457.85|457.15|230326
1584361800000|2020-03-16 12:30:00|458.7|457.65|455.2|454.2|458.8|458.4|452.5|452.2|348930
1584362100000|2020-03-16 12:35:00|455.25|454.25|453.55|452.9|455.7|455.35|451.15|451|439497
1584362400000|2020-03-16 12:40:00|453.5|452.7|453.6|452.9|456.65|455.8|452.75|452.5|193656
1584362700000|2020-03-16 12:45:00|453.55|452.85|450|449.4|453.6|452.85|448.3|447.5|1987180
1584363000000|2020-03-16 12:50:00|449.95|449.75|450.7|450|452.3|451.4|447.2|446.9|395039
1584363300000|2020-03-16 12:55:00|450.95|449.9|454.35|453.45|455.4|454.5|449.8|449.3|261334
1584363600000|2020-03-16 13:00:00|454.3|453.4|451.25|450.6|454.35|453.75|450.9|450.2|200417
1584363900000|2020-03-16 13:05:00|451.5|451|456.95|456.3|459|458.2|451.2|450.7|306169
1584364200000|2020-03-16 13:10:00|456.9|456.2|453.45|452.55|456.9|456.2|450.85|450|378998
1584364500000|2020-03-16 13:15:00|453.1|452.6|454|453.25|454|453.4|450.7|450|158720
1584364800000|2020-03-16 13:20:00|454.05|453.3|453.6|452.7|455.9|455.55|451.7|451|777238
1584365100000|2020-03-16 13:25:00|453.65|452.75|451.3|450.45|455|453.95|450.5|450.05|278988
1584365400000|2020-03-16 13:30:00|451.1|450.2|450|449.35|451.4|450.25|447.2|446.5|425301
1584365700000|2020-03-16 13:35:00|449.35|449.15|449.65|448.8|450.35|450.1|448|447.35|272595
1584366000000|2020-03-16 13:40:00|449.55|448.75|447.75|447.25|451|450.4|447.45|446.6|177592
1584366300000|2020-03-16 13:45:00|447.5|447|451.1|450.25|452.8|452.2|447.15|446.5|532423
1584366600000|2020-03-16 13:50:00|451.05|450.3|452.7|452.15|453.65|453.1|448.2|447.55|565139
1584366900000|2020-03-16 13:55:00|452.35|452.05|451.8|451|455.8|455.2|451.4|450.5|589120
1584367200000|2020-03-16 14:00:00|451.35|450.9|449.45|448.55|454.45|453.2|448.55|448|971257
1584367500000|2020-03-16 14:05:00|448.95|448.5|460.65|459.8|461.35|460.7|448.85|448.2|539939
1584367800000|2020-03-16 14:10:00|460.6|459.85|460.7|459.7|462.15|461.65|457.45|457|373965
1584368100000|2020-03-16 14:15:00|460.65|459.65|464.1|463.3|464.35|463.3|458.35|457.5|481743
1584368400000|2020-03-16 14:20:00|463.6|463.15|467.35|466.75|470.95|470.15|461.2|460.5|669365
1584368700000|2020-03-16 14:25:00|467.05|466.65|473.2|472.45|475.6|474.55|466|465.35|1388241
1584369000000|2020-03-16 14:30:00|473.3|472.4|479.5|478.7|480.75|479.8|473.3|472.3|594002
1584369300000|2020-03-16 14:35:00|478.85|478.45|486.7|485.15|487.5|486.4|478.55|478.1|530800
1584369600000|2020-03-16 14:40:00|486.75|485.1|490.85|490.3|495.9|492.15|483.75|478.8|416758
1584369900000|2020-03-16 14:45:00|490.65|490.25|494|493|496.3|495.75|489.75|488.65|503580
1584370200000|2020-03-16 14:50:00|494.1|493.05|491.95|491|495.25|494.8|481.4|480.7|782476
1584370500000|2020-03-16 14:55:00|492|490.95|487.8|486.45|492.7|491.55|481.95|480.4|464367
1584370800000|2020-03-16 15:00:00|487.75|486.35|484.2|483.25|488|487.2|483.45|483.05|311251
1584371100000|2020-03-16 15:05:00|484.15|483.3|486|485.1|490|489.15|483.55|482.8|436314
1584371400000|2020-03-16 15:10:00|485.95|485.15|487.35|486.85|488.2|487.6|484.45|483.95|722506
1584371700000|2020-03-16 15:15:00|487.4|487.35|496.7|496.35|497.85|496.8|487.4|487.35|654380
1584372000000|2020-03-16 15:20:00|496.5|496.05|506|505|506.6|505.7|494.3|493.45|877231
1584372300000|2020-03-16 15:25:00|506.2|506|506.6|505.5|506.9|506|501|500.2|534764
1584372600000|2020-03-16 15:30:00|506.8|505.6|500.2|499.2|510|509.5|498.95|498.2|667855
1584372900000|2020-03-16 15:35:00|499.85|499.25|503.5|502.6|505.8|505.4|497|496.1|456999
1584373200000|2020-03-16 15:40:00|503.4|502.3|498.7|497.65|503.5|502.6|496.55|496|440811
1584373500000|2020-03-16 15:45:00|498.65|497.6|500.3|500|501.8|501.2|495.2|494.35|647689
1584373800000|2020-03-16 15:50:00|500.4|499.45|498.9|498|503.2|502.1|497.55|497.05|370582
1584374100000|2020-03-16 15:55:00|498.85|497.9|495.8|494.85|499.1|498.5|492.8|492|538219
1584374400000|2020-03-16 16:00:00|495.85|495.3|500.7|499.85|500.9|500|493.95|493|512693
1584374700000|2020-03-16 16:05:00|500.6|499.8|500.6|499.45|502.4|501.9|499.2|498.5|407875
1584375000000|2020-03-16 16:10:00|501.2|499.5|500.2|499.35|503.1|502.8|499.1|498.1|895909
1584375300000|2020-03-16 16:15:00|500.1|499.2|496.55|495.8|501.6|501.3|495.7|495.1|429887
1584375600000|2020-03-16 16:20:00|496.6|495.85|490.55|489.95|496.85|496.55|490.2|489.45|682925
1584375900000|2020-03-16 16:25:00|491|490|491.4|489.25|494.8|493.75|489.3|489|623590
1584432000000|2020-03-17 08:00:00|1095|498.7|508.1|507.4|1095|514.1|504.4|498.7|1119180
1584432300000|2020-03-17 08:05:00|508|507.3|506|505.5|509.8|508.7|500.9|500.1|679500
1584432600000|2020-03-17 08:10:00|505.8|505.4|508.1|507.7|511.1|510.4|504.8|504.3|643984
1584432900000|2020-03-17 08:15:00|507.8|507.6|506.5|506|507.8|507.6|503.8|503.4|716206
1584433200000|2020-03-17 08:20:00|506.7|506.1|504.3|503.8|511.7|511.1|504|503.7|351672
1584433500000|2020-03-17 08:25:00|504.4|503.7|500.5|499.6|504.9|504.3|498.45|498|669261
1584433800000|2020-03-17 08:30:00|500.8|499.65|501.6|500.7|501.9|500.9|493.9|493.5|448785
1584434100000|2020-03-17 08:35:00|501.2|500.8|500.3|499.4|505|504.2|499|498.3|403409
1584434400000|2020-03-17 08:40:00|500.4|499.45|495|494.35|500.5|499.7|494.6|494.05|403249
1584434700000|2020-03-17 08:45:00|494.5|494.3|492.8|492|498.65|497.7|492.25|491.8|464783
1584435000000|2020-03-17 08:50:00|492.9|492.4|485.6|475.8|493.15|492.5|485|475.6|417662
1584435300000|2020-03-17 08:55:00|485.65|475.75|491.1|490.1|491.75|490.45|483.7|475.75|279013
1584435600000|2020-03-17 09:00:00|491.2|490.2|492.2|491.3|492.45|492.1|483.95|483.4|582972
1584435900000|2020-03-17 09:05:00|491.5|491.4|485.5|484.15|493.8|492.45|484.25|484|417482
1584436200000|2020-03-17 09:10:00|484.8|484.05|488.2|487.65|489.4|488.5|480.4|480|467300
1584436500000|2020-03-17 09:15:00|488.25|487.6|486.9|486|494|493.25|485.35|484.4|509978
1584436800000|2020-03-17 09:20:00|486.95|486.05|484.35|483.95|490.8|489.4|483.6|483.05|406514
1584437100000|2020-03-17 09:25:00|484.3|483.9|482.95|482|484.9|484.05|478.95|478|512860
1584437400000|2020-03-17 09:30:00|482.3|481.55|479.95|479|482.95|481.55|475.6|475.05|621450
1584437700000|2020-03-17 09:35:00|479.9|478.95|477.55|476.8|479.9|479|471.25|470.05|906742
1584438000000|2020-03-17 09:40:00|478|476.85|474.45|473.1|480.25|479.05|473.1|471.85|310432
1584438300000|2020-03-17 09:45:00|474.5|473.15|480.8|479.15|482.05|481.25|473.2|472.5|395791
1584438600000|2020-03-17 09:50:00|480.75|479.2|476.75|475.45|480.9|479.9|474.55|473.75|390223
1584438900000|2020-03-17 09:55:00|475.85|475.5|476.2|475|478|477.1|472.95|472.25|372520
1584439200000|2020-03-17 10:00:00|476.25|475.05|479.5|478.65|480|478.8|472|471.05|224196
1584439500000|2020-03-17 10:05:00|479.45|478.5|481.7|481.25|482|481.55|476|475.25|376227
1584439800000|2020-03-17 10:10:00|481.8|481.5|488.3|487.5|488.3|487.5|479.95|479.2|608677
1584440100000|2020-03-17 10:15:00|488.25|487.55|495.4|494.95|495.4|495|487.8|487.4|516563
1584440400000|2020-03-17 10:20:00|495.95|495.4|498.7|497.35|499.75|499.25|492.4|491.25|430918
1584440700000|2020-03-17 10:25:00|498.9|498.6|501.1|500.1|503.7|503|495|494.65|1068820
1584441000000|2020-03-17 10:30:00|501|500.3|505|504.4|505.5|505|499.85|499.55|1326690
1584441300000|2020-03-17 10:35:00|504.6|504.7|506.5|505.5|510|509|503|502.9|326124
1584441600000|2020-03-17 10:40:00|506.8|505.8|503.3|502.3|509.4|508.6|502.8|501.8|351975
1584441900000|2020-03-17 10:45:00|503.2|502.4|502.5|501.4|508.8|507.8|501.9|501.1|336428
1584442200000|2020-03-17 10:50:00|502.4|501.5|509.9|508.9|511|510.1|500.8|500|697232
1584442500000|2020-03-17 10:55:00|510|509|516.4|512.7|516.4|514.9|509.1|508.5|435425
1584442800000|2020-03-17 11:00:00|512|512.6|511.9|510.9|512|512.6|508.8|508.2|232620
1584443100000|2020-03-17 11:05:00|512|511|513.4|512.3|516.4|515.4|510.8|510|355410
1584443400000|2020-03-17 11:10:00|513.5|512.4|516|515.1|516|515.1|509|508.1|248439
1584443700000|2020-03-17 11:15:00|515.9|515.2|513.9|512.9|517|515.9|511|510|986936
1584444000000|2020-03-17 11:20:00|513.8|512.8|511.5|510.3|516.3|515.4|508|507.4|653344
1584444300000|2020-03-17 11:25:00|511.4|510.2|508.9|507.8|511.5|510.5|503|502.1|881671
1584444600000|2020-03-17 11:30:00|508.4|507.7|503.8|503.2|510|508.8|501.7|501|639235
1584444900000|2020-03-17 11:35:00|503.4|503.3|506.2|505.4|508|507.3|503.3|502.2|195672
1584445200000|2020-03-17 11:40:00|506.3|505.8|504.8|504.2|509|508|502.9|502.4|282962
1584445500000|2020-03-17 11:45:00|504.7|504.3|507.3|506.6|509.6|508.6|504.7|504.2|388349
1584445800000|2020-03-17 11:50:00|507.2|506.5|506.4|505.6|508.5|507.9|503.6|503|366016
1584446100000|2020-03-17 11:55:00|506|505.5|502|501.1|507.7|506.9|501.1|500.8|253217
1584446400000|2020-03-17 12:00:00|502.1|501|500.9|500.3|510.5|501.9|500.1|495|228735
1584446700000|2020-03-17 12:05:00|500.5|499.8|501.5|500.5|502.4|501.8|498.85|498.45|217664
1584447000000|2020-03-17 12:10:00|501.4|500.4|502.6|501.5|508|507.3|500.9|500.3|274808
1584447300000|2020-03-17 12:15:00|502|501.6|505.6|504.4|506|505.1|499.85|499|168057
1584447600000|2020-03-17 12:20:00|505.7|504.5|506.2|505.6|506.2|505.9|504.1|503.9|101108
1584447900000|2020-03-17 12:25:00|505.9|505.5|504.7|504.3|507.8|507.3|504.5|504|161852
1584448200000|2020-03-17 12:30:00|504.6|504.2|505.5|504.7|506.4|505.8|501.8|501.4|201324
1584448500000|2020-03-17 12:35:00|505.4|504.8|501.1|500.3|505.6|505|500.3|500.2|599134
1584448800000|2020-03-17 12:40:00|500.8|500.4|501.3|500.7|504.2|504.1|500.4|500.1|669438
1584449100000|2020-03-17 12:45:00|501.2|500.5|499.3|498.65|501.6|500.9|498.85|498.4|163668
1584449400000|2020-03-17 12:50:00|499.25|498.45|497.1|496.45|499.35|499|495.7|495.2|137341
1584449700000|2020-03-17 12:55:00|497.05|496.4|501.9|501|502.6|501.9|496.8|496.1|188733
1584450000000|2020-03-17 13:00:00|502|501.1|500.1|499.6|502|501.4|497|496.55|690175
1584450300000|2020-03-17 13:05:00|500.2|499.65|501.6|501.1|502.4|501.8|499.4|499|135015
1584450600000|2020-03-17 13:10:00|501.8|501.2|501.3|500.6|502.2|501.6|498.75|498.1|297183
1584450900000|2020-03-17 13:15:00|501.4|500.7|497.45|496.75|505|503.9|497.45|496.65|301510
1584451200000|2020-03-17 13:20:00|497.4|496.7|498.55|497.7|500.6|499.6|497.4|496.6|189622
1584451500000|2020-03-17 13:25:00|498.5|497.65|499.9|499.3|501.1|500.2|498.45|497.65|157389
1584451800000|2020-03-17 13:30:00|499.95|499.6|497.6|496.6|506|505.3|496.3|495.65|460049
1584452100000|2020-03-17 13:35:00|497.55|497.05|492.5|491.85|498.15|497.3|491.15|490.6|942970
1584452400000|2020-03-17 13:40:00|492.45|491.8|493.5|493|495.85|495.15|491.45|490.9|431650
1584452700000|2020-03-17 13:45:00|493.55|492.95|497.4|496.6|500|499.6|492.95|492.8|275023
1584453000000|2020-03-17 13:50:00|497|496.65|492.8|491.85|497.75|497|492.1|491.35|405773
1584453300000|2020-03-17 13:55:00|492.7|491.75|493.45|492.85|496.55|495.85|491.7|491|228929
1584453600000|2020-03-17 14:00:00|493.15|492.8|496.35|495.8|496.45|496.15|490.85|490.1|475544
1584453900000|2020-03-17 14:05:00|496.4|495.85|492.05|491.6|497|496.75|491.9|491.55|694067
1584454200000|2020-03-17 14:10:00|492.1|491.8|495.6|494.8|497.2|497|492.1|491.8|512415
1584454500000|2020-03-17 14:15:00|495.65|494.85|494.7|494.15|498.2|497.7|493.05|492.4|424116
1584454800000|2020-03-17 14:20:00|494.85|494.1|494.65|494.3|497.25|497.1|494.1|493.5|322160
1584455100000|2020-03-17 14:25:00|494.9|494.5|497.25|496.8|498.1|497.75|494.45|494.1|648913
1584455400000|2020-03-17 14:30:00|497.35|496.85|495.1|494.3|499|498.8|494.65|494.25|598652
1584455700000|2020-03-17 14:35:00|495.15|495|492.25|491.75|497.6|496.95|491.6|491.25|522693
1584456000000|2020-03-17 14:40:00|492.35|491.7|497.9|497.6|498|497.7|490.95|490.65|413655
1584456300000|2020-03-17 14:45:00|498.4|497.65|501.8|501|502.9|502|497.35|497.1|904054
1584456600000|2020-03-17 14:50:00|501.9|500.8|503.5|502.7|503.9|503.2|497.8|497.1|618296
1584456900000|2020-03-17 14:55:00|503.6|502.8|506.2|505.4|507|506.4|501.6|501.1|1039734
1584457200000|2020-03-17 15:00:00|506.4|505.3|500.8|500.2|507.3|506.6|500.8|500.1|654504
1584457500000|2020-03-17 15:05:00|501.1|500.3|501.9|501.2|503|502.8|498.85|498.55|508742
1584457800000|2020-03-17 15:10:00|501.8|501.1|506.5|505.7|506.5|505.8|500.4|499.4|695139
1584458100000|2020-03-17 15:15:00|506.4|505.5|509.8|509.2|510.2|509.7|505.3|504.5|678301
1584458400000|2020-03-17 15:20:00|510|509.3|511.8|510.8|513.8|513.2|508|507.1|783019
1584458700000|2020-03-17 15:25:00|511.9|510.9|514.3|513.6|516.8|516.2|511.4|510.8|448281
1584459000000|2020-03-17 15:30:00|514|513.4|512.6|511.5|517.8|517.2|511.4|510.3|517155
1584459300000|2020-03-17 15:35:00|512.3|511.6|506.4|505.8|513|512.4|506|505|437292
1584459600000|2020-03-17 15:40:00|506.5|505.7|508.3|507.7|509|508.4|506.2|505.6|808599
1584459900000|2020-03-17 15:45:00|508.4|507.6|511.3|510.5|512.8|512.3|507.3|506.5|1004529
1584460200000|2020-03-17 15:50:00|511.2|510.4|513|512.5|513|512.7|510.1|509.8|899868
1584460500000|2020-03-17 15:55:00|512.8|512.6|514|513.2|515|514.5|511.8|511|1052995
1584460800000|2020-03-17 16:00:00|513.8|513.3|516.8|516.1|517.4|517|512.8|512.4|736307
1584461100000|2020-03-17 16:05:00|516.9|516.4|520.9|520.4|521.4|520.9|516.8|516.1|1217823
1584461400000|2020-03-17 16:10:00|520.8|520.3|523.4|522.9|523.7|523.6|520|519.3|764583
1584461700000|2020-03-17 16:15:00|523.5|523|526.4|525.6|526.4|525.6|520.6|520|791121
1584462000000|2020-03-17 16:20:00|526.3|525.7|518.7|517.8|526.3|525.8|516.8|516.1|1091866
1584462300000|2020-03-17 16:25:00|518.4|517.7|513|512|519.8|519.6|511.7|511.1|858480
1584518400000|2020-03-18 08:00:00|1095|430|501.1|497.95|1095|503|492.85|430|774066
1584518700000|2020-03-18 08:05:00|501.2|499.5|507.9|507.2|510|509.3|501.2|498.3|445501
1584519000000|2020-03-18 08:10:00|507.8|507.1|512.6|511.9|517.3|516.7|506.7|506.1|368392
1584519300000|2020-03-18 08:15:00|512.5|511.8|519.8|518.7|610|518.7|510|450|246231
1584519600000|2020-03-18 08:20:00|520.1|518.6|524.6|523.9|527.7|527|515|513.9|322855
1584519900000|2020-03-18 08:25:00|524.5|523.8|524.7|523.8|532.7|532.4|518.8|517.2|908471
1584520200000|2020-03-18 08:30:00|524.6|523.7|525.3|524.6|529.6|529.2|520.8|520|441434
1584520500000|2020-03-18 08:35:00|525.2|524.5|534.7|533.9|535.1|534.8|524.7|523.9|547973
1584520800000|2020-03-18 08:40:00|534.8|534|559.9|539.7|560.6|540.3|532|530.5|238771
1584521100000|2020-03-18 08:45:00|560|541|538.5|537.5|560|547|537.8|537.2|492046
1584521400000|2020-03-18 08:50:00|538.4|537.7|534.3|533.6|542|541.4|532.8|532.1|452937
1584521700000|2020-03-18 08:55:00|534.4|533.9|531.4|530.6|536|535.5|531.1|530.5|243677
1584522000000|2020-03-18 09:00:00|531.3|530.5|536.3|535.3|538.8|537.9|531|530.5|461121
1584522300000|2020-03-18 09:05:00|536.2|535.7|536|535.4|538|537|533|532.3|421270
1584522600000|2020-03-18 09:10:00|535.9|535.2|529|528.4|537.7|537|528.6|528.1|326186
1584522900000|2020-03-18 09:15:00|529.1|528.5|519|518.5|530|529.3|517.9|517.3|808231
1584523200000|2020-03-18 09:20:00|519.1|518.8|518.7|518.1|522|521.4|517.5|517|271293
1584523500000|2020-03-18 09:25:00|518.6|518|520.5|520.1|537.2|521.3|516|512.2|239623
1584523800000|2020-03-18 09:30:00|520.3|519.9|511.2|510.6|520.4|520|510.9|510.3|407210
1584524100000|2020-03-18 09:35:00|511.4|510.7|521.7|520.8|521.9|521.1|510.8|510.1|245603
1584524400000|2020-03-18 09:40:00|521.9|520.7|521.8|521.3|525|524.4|519.6|519|239506
1584524700000|2020-03-18 09:45:00|521.7|521|527.9|527.2|528.4|527.7|520.7|520.2|201191
1584525000000|2020-03-18 09:50:00|528.1|527.1|523.3|522.7|528.3|528|523.3|522.5|293860
1584525300000|2020-03-18 09:55:00|523.4|522.6|526|525.3|526.2|525.5|519.2|518.2|265630
1584525600000|2020-03-18 10:00:00|525.9|525.2|525.1|524.3|530|529.9|524.5|524|321381
1584525900000|2020-03-18 10:05:00|525|524.2|528.3|527.8|529|528.4|524.8|524.2|293027
1584526200000|2020-03-18 10:10:00|528.4|527.5|534|533.4|534|533.4|527.5|526.9|197553
1584526500000|2020-03-18 10:15:00|533.8|533.6|534.5|533.8|535.6|535|532.3|531.6|534860
1584526800000|2020-03-18 10:20:00|534.2|533.7|524.5|523.7|534.5|533.8|524.1|523.1|238701
1584527100000|2020-03-18 10:25:00|524.4|524.1|520.3|519.6|524.4|524.1|515.3|514.5|666054
1584527400000|2020-03-18 10:30:00|520.4|519.7|516.9|516.2|520.4|520|514.6|514|326507
1584527700000|2020-03-18 10:35:00|516.5|516.1|518.1|517.5|518.4|517.8|512.6|512|360418
1584528000000|2020-03-18 10:40:00|518.2|517.6|514.4|513.7|519.8|519.1|513.6|513|875482
1584528300000|2020-03-18 10:45:00|514.3|513.6|515.1|514.6|520|519.9|513.7|513.1|307436
1584528600000|2020-03-18 10:50:00|515|514.3|510|509.3|516.5|515.6|506.5|505.6|719513
1584528900000|2020-03-18 10:55:00|509.9|509.1|510|509.6|511.2|510.3|507.4|506.7|507571
1584529200000|2020-03-18 11:00:00|509.9|509.4|505.9|505.4|511.1|510.6|505.9|505.3|484797
1584529500000|2020-03-18 11:05:00|505.6|505.1|504.8|504.2|508.3|507.8|501.8|501.5|574487
1584529800000|2020-03-18 11:10:00|504.9|504.3|504.3|503.8|505.7|505.1|503|502.9|459726
1584530100000|2020-03-18 11:15:00|504.1|503.7|507.9|507.3|508.2|507.9|500.3|500|757570
1584530400000|2020-03-18 11:20:00|507.8|507.4|511.1|510.3|512|511.3|506.8|506.3|139476
1584530700000|2020-03-18 11:25:00|511|510.7|512.1|511.7|514.4|513.8|510.9|510.2|437815
1584531000000|2020-03-18 11:30:00|512.2|511.5|519.4|518.5|522.8|522.7|511|510.7|382243
1584531300000|2020-03-18 11:35:00|519.5|518.6|516.2|515.5|521.4|520.6|515.4|515.1|275674
1584531600000|2020-03-18 11:40:00|516.3|515.6|507.3|506.6|516.7|516.1|506|505.9|641098
1584531900000|2020-03-18 11:45:00|507.4|507.2|507|506.2|510|509.3|505.6|505.1|101529
1584532200000|2020-03-18 11:50:00|507.1|506.5|507.1|506.7|510|509.4|506.3|505.6|109434
1584532500000|2020-03-18 11:55:00|507|506.4|509.8|509.3|510.3|509.7|506.8|506.3|103292
1584532800000|2020-03-18 12:00:00|509.7|508.7|508.6|507.9|515.1|510.6|507.2|501.9|155682
1584533100000|2020-03-18 12:05:00|508.5|508|510.3|509.5|511.3|510.4|507.1|506.6|228504
1584533400000|2020-03-18 12:10:00|510.2|509.4|506|505.3|510.2|509.4|505.8|505.1|73675
1584533700000|2020-03-18 12:15:00|506.1|505.4|507.2|506.5|507.7|507.1|504.8|504.5|140066
1584534000000|2020-03-18 12:20:00|507.1|506.9|505.9|505.4|508.4|507.8|505.8|505.4|156482
1584534300000|2020-03-18 12:25:00|505.8|505.3|505.1|504|507.6|507.4|504.6|504|193427
1584534600000|2020-03-18 12:30:00|505.2|504.1|506.4|505.8|506.9|506.4|503.2|502.8|157492
1584534900000|2020-03-18 12:35:00|506.5|505.6|507.5|507|510.8|510.1|505.7|505.2|110316
1584535200000|2020-03-18 12:40:00|507.6|507.2|510.3|509.6|512.3|511.7|507.1|506.6|95170
1584535500000|2020-03-18 12:45:00|510.2|509.5|508.1|507.5|513|512.3|507.9|507.1|163884
1584535800000|2020-03-18 12:50:00|508|507.3|505.1|504.6|508.2|507.6|504.5|504|130531
1584536100000|2020-03-18 12:55:00|505|504.5|501.8|501.4|505.3|504.5|501.8|501.3|170106
1584536400000|2020-03-18 13:00:00|502.1|501.6|506.1|505.6|506.5|506.1|499.6|499.2|339143
1584536700000|2020-03-18 13:05:00|505.9|505.4|505.7|505|506.6|505.9|502.1|501.4|797621
1584537000000|2020-03-18 13:10:00|505.6|504.8|509.9|509.1|510|509.6|504.1|503.8|197406
1584537300000|2020-03-18 13:15:00|509.8|509.5|513.9|512.9|514|513.4|508.8|508.4|102539
1584537600000|2020-03-18 13:20:00|513.8|513|514.7|514|516.1|516|512.8|512.6|119556
1584537900000|2020-03-18 13:25:00|514.6|514.1|511.7|511|517|516.4|510.6|510|217158
1584538200000|2020-03-18 13:30:00|511.6|510.6|507.7|506.8|515.8|515.4|505.6|505|484112
1584538500000|2020-03-18 13:35:00|507.6|506.6|506.2|505.5|509.9|509.5|504.3|503.8|321455
1584538800000|2020-03-18 13:40:00|506.4|505.6|507.6|507|512.6|511.7|505.6|504.8|355465
1584539100000|2020-03-18 13:45:00|507.7|507.3|507.1|506.4|509.2|508.6|505.2|504.7|300728
1584539400000|2020-03-18 13:50:00|507|506.5|512.1|511.4|512.7|512.1|506.1|505.7|357444
1584539700000|2020-03-18 13:55:00|512.2|511.5|507|506.7|513.5|512.8|506.9|506.4|714656
1584540000000|2020-03-18 14:00:00|507.1|506.8|511.6|510.9|513.9|513.2|506|505.4|397308
1584540300000|2020-03-18 14:05:00|511.4|511|508.8|508.1|513.3|512.8|508.3|507.7|278898
1584540600000|2020-03-18 14:10:00|509|508.2|514.9|514.4|515.5|514.9|508.9|508.2|258271
1584540900000|2020-03-18 14:15:00|514.8|514.6|515.1|514.5|519.5|518.7|514.7|514.4|296073
1584541200000|2020-03-18 14:20:00|515.2|514.4|512.3|511.5|516.4|515.8|511.2|510.7|511914
1584541500000|2020-03-18 14:25:00|512.2|511.7|515.8|515|516.2|515.5|511.7|511.3|232095
1584541800000|2020-03-18 14:30:00|515.5|515.1|515.7|515|517.1|516.3|512.3|511.1|343181
1584542100000|2020-03-18 14:35:00|515.6|515.1|517.1|516.3|518.4|518.1|514.5|513.7|207645
1584542400000|2020-03-18 14:40:00|517.2|516.4|514.4|513.7|518.4|517.7|514.3|513.6|331247
1584542700000|2020-03-18 14:45:00|514.5|513.8|511.5|510.7|514.9|514.3|510.2|510|441163
1584543000000|2020-03-18 14:50:00|511.4|510.8|506.3|505.6|512.4|511.8|505.9|505.6|308507
1584543300000|2020-03-18 14:55:00|506.2|505.4|508.3|507.7|508.5|508.1|505|504.4|314724
1584543600000|2020-03-18 15:00:00|508.1|507.4|510.6|509.9|510.9|509.9|505.5|505.3|247109
1584543900000|2020-03-18 15:05:00|510.5|510.2|509.7|509.3|510.8|510.2|508.8|507.8|201408
1584544200000|2020-03-18 15:10:00|509.8|509.5|503.9|503|510.3|509.5|501.3|501.2|409208
1584544500000|2020-03-18 15:15:00|503.8|502.6|504.3|503|504.5|503.6|501|500.1|525459
1584544800000|2020-03-18 15:20:00|503.9|503.1|508|507.1|510.9|509.6|503.6|502.9|367351
1584545100000|2020-03-18 15:25:00|507.9|507.3|513.2|512.3|513.4|513.1|506.2|506|411457
1584545400000|2020-03-18 15:30:00|513.3|512.4|515.3|514.3|516.9|516.2|510.6|510.2|431611
1584545700000|2020-03-18 15:35:00|515.2|515|521|520.3|521.8|521.4|515.2|514.3|378011
1584546000000|2020-03-18 15:40:00|520.9|520.2|522|521.4|524|523|518.4|517.9|592108
1584546300000|2020-03-18 15:45:00|521.9|521.7|524.4|523.5|524.9|524.3|517.5|517.2|285487
1584546600000|2020-03-18 15:50:00|524.5|523.6|527|526.2|527|526.7|523|522.6|397930
1584546900000|2020-03-18 15:55:00|527.2|526.5|523.7|522.6|530|529.2|523.4|522.4|437262
1584547200000|2020-03-18 16:00:00|523.8|522.7|524.8|523.9|526.7|526.1|523.6|522.7|261340
1584547500000|2020-03-18 16:05:00|524.9|524|523.9|523.3|528.6|527.9|522.8|522.1|292900
1584547800000|2020-03-18 16:10:00|523.8|523|519.9|519.3|523.8|523.6|519|518.6|634676
1584548100000|2020-03-18 16:15:00|520|519.4|517.4|517.1|520.4|519.8|514.5|514|359078
1584548400000|2020-03-18 16:20:00|517.5|517.2|520.6|520|521.7|521|517.5|516.9|298338
1584548700000|2020-03-18 16:25:00|520.5|519.9|520.3|518.7|522.5|521.6|517.2|516.4|414985
1584604800000|2020-03-19 08:00:00|612.6|454.2|523.5|522|1095|530.5|514.6|454|913272
1584605100000|2020-03-19 08:05:00|523.3|522.2|534.5|532.8|1095|540|522.6|522|601121
1584605400000|2020-03-19 08:10:00|534.3|532.9|539.6|538.7|546|545.6|533.9|532.8|812579
1584605700000|2020-03-19 08:15:00|539.5|538.8|546.8|545.7|550|549.8|539.3|538.8|488510
1584606000000|2020-03-19 08:20:00|546.7|545.9|540.1|539|547|546.4|538.7|538|297842
1584606300000|2020-03-19 08:25:00|539.6|538.9|541.6|541.1|544.9|544.2|536.7|536.6|237087
1584606600000|2020-03-19 08:30:00|541.5|540.6|538.6|537.7|544.1|543.3|537.2|536.2|309658
1584606900000|2020-03-19 08:35:00|538.7|537.6|540.7|540|544|542.7|536|535.6|370617
1584607200000|2020-03-19 08:40:00|540.8|540.1|537.1|536.4|544|543.2|537|535.9|195220
1584607500000|2020-03-19 08:45:00|537|536.3|534.7|533.7|538.7|536.6|532.5|532|198592
1584607800000|2020-03-19 08:50:00|534.9|534.2|540|538.8|540|539.7|534.9|533.8|103140
1584608100000|2020-03-19 08:55:00|539.9|538.6|541.9|540.2|542.4|541.7|538|537.6|87862
1584608400000|2020-03-19 09:00:00|541.8|540.3|539.8|538.7|543|542.1|539.4|538.7|85395
1584608700000|2020-03-19 09:05:00|539.7|538.8|539.3|538.5|541|539.8|535|534.9|239292
1584609000000|2020-03-19 09:10:00|539|538.7|538.6|537.9|540.8|540.2|535.6|535.5|100444
1584609300000|2020-03-19 09:15:00|538.7|538|536.6|535.4|540|539.5|535.1|534|138680
1584609600000|2020-03-19 09:20:00|536.5|535|535.6|534.9|539.4|538.6|531.8|531.6|247240
1584609900000|2020-03-19 09:25:00|535.3|534.8|532.2|531.1|535.6|535.2|531.6|531|144414
1584610200000|2020-03-19 09:30:00|532.1|531|532.9|531.7|535.6|535|527.6|527|114119
1584610500000|2020-03-19 09:35:00|532.8|531.8|535|533.6|536|534.8|531.8|530.8|164599
1584610800000|2020-03-19 09:40:00|534.9|533.5|529.9|528.2|535|533.6|528.3|527.4|296813
1584611100000|2020-03-19 09:45:00|529.1|528.1|532|531|533.5|532.6|525|524.6|179436
1584611400000|2020-03-19 09:50:00|532.3|531.1|534.1|533.1|535|534|530.8|529.9|58715
1584611700000|2020-03-19 09:55:00|534.2|533.2|538.1|537|539|538|533.9|533.1|200688
1584612000000|2020-03-19 10:00:00|538|536.8|532.9|531.6|538.1|536.8|531.5|530.8|205668
1584612300000|2020-03-19 10:05:00|532.8|531.7|528.9|528.1|532.8|531.8|526.9|526.4|271434
1584612600000|2020-03-19 10:10:00|529.3|527.6|530|528.1|531|530.6|526.2|526|285951
1584612900000|2020-03-19 10:15:00|529.9|528.2|530|528.4|531|530|524.3|524|268795
1584613200000|2020-03-19 10:20:00|530.2|528.5|532.6|530.6|532.8|531.9|526.9|525.8|177813
1584613500000|2020-03-19 10:25:00|531.8|530.7|533.2|532.3|533.5|532.3|529|527.3|303930
1584613800000|2020-03-19 10:30:00|533.6|532.4|535|533.7|536|535.1|532.4|531.4|202396
1584614100000|2020-03-19 10:35:00|534.9|534.8|533.1|531.9|535|534.8|531.1|530|212683
1584614400000|2020-03-19 10:40:00|532.3|531.8|531.8|530.7|532.9|531.8|530.4|529.4|83266
1584614700000|2020-03-19 10:45:00|531.9|530.8|532|530.5|532.8|531.7|529.4|528.2|199413
1584615000000|2020-03-19 10:50:00|531.8|530.2|531|530.3|532.3|531.8|529.7|529|103903
1584615300000|2020-03-19 10:55:00|530.9|530.1|529.4|528.5|532.3|531.6|527.3|526|108624
1584615600000|2020-03-19 11:00:00|528.8|528.4|532.5|531.7|533.3|532.7|528.8|528|113467
1584615900000|2020-03-19 11:05:00|532.1|531.6|536.8|535.8|537|536.1|532.1|531|56906
1584616200000|2020-03-19 11:10:00|536.7|535.7|542.8|542|543|542.4|536|535.3|329725
1584616500000|2020-03-19 11:15:00|542.7|542.1|542.9|541.4|544.1|544|541.9|540.7|389987
1584616800000|2020-03-19 11:20:00|543|541.6|547.9|547.1|548|547.4|542.7|541.6|412213
1584617100000|2020-03-19 11:25:00|547.8|547.2|548|547.6|549|548.5|546.4|546.2|435380
1584617400000|2020-03-19 11:30:00|548.1|547.7|544.2|542.9|548.9|548.2|541.4|540.6|223487
1584617700000|2020-03-19 11:35:00|543.5|542.8|540.8|540|548|547|540.8|540|151342
1584618000000|2020-03-19 11:40:00|541|540.1|543|541.5|543.9|542.7|540.8|540.1|393690
1584618300000|2020-03-19 11:45:00|542.4|541.6|546.7|546|546.9|546.1|540.1|539.2|269594
1584618600000|2020-03-19 11:50:00|546.6|546.1|541.6|540.9|547.6|546.8|539|538|171282
1584618900000|2020-03-19 11:55:00|541.7|541.2|539.2|538.3|544|542.2|537.9|537.1|108634
1584619200000|2020-03-19 12:00:00|539.3|538.1|540.6|539.2|548.9|540.8|539.3|528.4|176509
1584619500000|2020-03-19 12:05:00|540|539.6|545.4|543.9|545.6|545|540|539.6|137292
1584619800000|2020-03-19 12:10:00|545.3|544|545.8|545|546.6|546.2|542|541.1|250576
1584620100000|2020-03-19 12:15:00|546|545.1|546.6|545.6|546.8|545.7|542.9|541.9|56281
1584620400000|2020-03-19 12:20:00|546.5|545.7|541.3|540.1|546.5|545.7|540.9|540|52812
1584620700000|2020-03-19 12:25:00|541.5|540.2|544.9|543.3|544.9|543.3|540.5|540.2|85510
1584621000000|2020-03-19 12:30:00|544.8|543.2|542.4|541.9|545|544.2|542|541.6|108284
1584621300000|2020-03-19 12:35:00|542.5|542.1|539.3|538.1|543.6|543.1|539.3|538|167000
1584621600000|2020-03-19 12:40:00|539.2|538|542|541.1|543.3|542.2|537|536.6|245916
1584621900000|2020-03-19 12:45:00|541.6|541|540.2|539.4|541.9|541|537.8|537.2|154783
1584622200000|2020-03-19 12:50:00|539.8|539.3|539.7|538.4|541|539.9|537.2|536.5|98667
1584622500000|2020-03-19 12:55:00|539.8|538.5|539.1|538.2|539.9|539.1|536.5|536|99470
1584622800000|2020-03-19 13:00:00|539|538.3|539.2|538.5|540.2|539.1|536.7|536.2|259832
1584623100000|2020-03-19 13:05:00|539.1|538.4|537.9|536.8|539.6|539.1|536.1|535|265661
1584623400000|2020-03-19 13:10:00|537.5|536.9|536.7|535.5|538.6|538|534.8|534.3|119006
1584623700000|2020-03-19 13:15:00|536.5|535.3|536.8|536|537.2|536.7|535|534.4|125630
1584624000000|2020-03-19 13:20:00|536.9|536.1|535.6|534.6|537.2|536.6|534.8|534|120171
1584624300000|2020-03-19 13:25:00|535.5|534.5|534.6|534|536.5|535.7|533.8|533|134374
1584624600000|2020-03-19 13:30:00|534.5|533.9|528.8|527.4|534.6|533.9|525.6|525|863612
1584624900000|2020-03-19 13:35:00|528.9|527.5|527|526.1|530.2|530|525.3|525.2|227890
1584625200000|2020-03-19 13:40:00|527.1|526.2|523.6|522.5|527.8|526.6|521.6|521|399199
1584625500000|2020-03-19 13:45:00|523.5|522.6|525|524.3|530.7|530|521.5|521.2|349390
1584625800000|2020-03-19 13:50:00|524.8|524.2|522.9|522.2|528.7|527.8|522.7|522|412233
1584626100000|2020-03-19 13:55:00|522.8|522.3|525.3|524.3|525.7|525.3|521.2|520.2|447050
1584626400000|2020-03-19 14:00:00|525.4|524.4|530.2|529.3|531.4|530.5|523|522.2|221842
1584626700000|2020-03-19 14:05:00|530.3|529.4|537.9|536.5|538|536.5|529.5|529.3|536099
1584627000000|2020-03-19 14:10:00|537.8|536.6|540|539.2|540|539.3|535.9|534.9|265904
1584627300000|2020-03-19 14:15:00|540.2|539.5|535|533.7|542|540.8|534|533.2|339509
1584627600000|2020-03-19 14:20:00|535.2|533.8|542.5|541.4|542.5|542.1|535|533.8|191787
1584627900000|2020-03-19 14:25:00|542.4|541.1|544.5|543.5|545|544.6|540.1|539.6|274002
1584628200000|2020-03-19 14:30:00|544.3|544|543.6|542.6|546|545.7|542.1|541.1|343725
1584628500000|2020-03-19 14:35:00|543.5|542.5|534.1|533|543.6|542.6|532.8|532.3|327507
1584628800000|2020-03-19 14:40:00|534.2|533.5|540.5|539.3|540.9|540.2|533.6|533|3689294
1584629100000|2020-03-19 14:45:00|540.4|539.4|536.3|535.1|541.1|540.7|534.6|534|303112
1584629400000|2020-03-19 14:50:00|536.2|535.2|538.4|537.2|539.5|538.5|532.8|532.2|236099
1584629700000|2020-03-19 14:55:00|538.3|537|534.1|533.5|540.9|540|534.1|533.4|730210
1584630000000|2020-03-19 15:00:00|534|533|536.5|535.5|538.5|537.5|534|533|172990
1584630300000|2020-03-19 15:05:00|536.6|536|536.5|535.9|538.9|538.1|534.1|533.3|222040
1584630600000|2020-03-19 15:10:00|536.6|536.2|539|538.3|540|539.7|534.9|534.1|322178
1584630900000|2020-03-19 15:15:00|538.9|538.2|537.7|536.8|539.4|538.6|535.7|534.6|244989
1584631200000|2020-03-19 15:20:00|537.9|537.1|543.7|542.8|544|543.4|537.9|537.1|353366
1584631500000|2020-03-19 15:25:00|543.8|542.9|543.5|542.9|544.3|544.1|542.3|541.9|761212
1584631800000|2020-03-19 15:30:00|543.6|542.8|545.1|544.4|545.3|544.9|541.5|541|573455
1584632100000|2020-03-19 15:35:00|544.9|544.3|545.1|544.3|547.9|547.4|543.9|543.4|593427
1584632400000|2020-03-19 15:40:00|544.7|544.2|551.2|550.4|551.8|551.5|544.1|544|1056752
1584632700000|2020-03-19 15:45:00|550.8|550.3|551.7|550.7|552.1|551.4|549.1|548|665360
1584633000000|2020-03-19 15:50:00|551.2|550.6|554.1|553.8|555|554.6|548.4|548|282000
1584633300000|2020-03-19 15:55:00|553.9|553.7|549.2|548|557.1|556.8|547.7|547.1|518624
1584633600000|2020-03-19 16:00:00|549.1|548.5|548.8|547.2|552.3|551.5|548.2|547.1|499623
1584633900000|2020-03-19 16:05:00|548.7|547.4|548.1|547.3|551.3|550.6|547.6|547|228058
1584634200000|2020-03-19 16:10:00|548.7|547.7|551.8|550.9|551.9|551.2|547.7|547.2|354883
1584634500000|2020-03-19 16:15:00|552|551|552.3|551.6|553.9|552.5|548.6|548|237087
1584634800000|2020-03-19 16:20:00|552.4|551.2|549.6|548.9|552.5|552.1|549.5|548.9|273327
1584635100000|2020-03-19 16:25:00|549.5|548.4|554|552.2|554|553.5|546.4|546.3|433495
1584691200000|2020-03-20 08:00:00|1095|511.3|584.8|583.9|1095|583.9|577.8|511.3|1004452
1584691500000|2020-03-20 08:05:00|585|584.1|580.4|578|595|594.6|576.1|575|628659
1584691800000|2020-03-20 08:10:00|580.3|577.1|578.7|576|585.8|584.9|576.7|575.2|312438
1584692100000|2020-03-20 08:15:00|578.6|577.1|579.9|577.2|581|580.7|567.3|567.2|523906
1584692400000|2020-03-20 08:20:00|581.1|579.1|573.9|572.5|582.1|581.1|573.9|571.6|354493
1584692700000|2020-03-20 08:25:00|574.5|573.4|578.3|576.1|580|579|567.8|565.4|439434
1584693000000|2020-03-20 08:30:00|578.2|575.9|573.8|572.6|581.2|580.7|569.1|568|429698
1584693300000|2020-03-20 08:35:00|574.3|572.5|569.1|567.3|577|575.4|566|565|180694
1584693600000|2020-03-20 08:40:00|569|567.4|572.9|571.3|574.2|572.8|566.9|565.7|436109
1584693900000|2020-03-20 08:45:00|572|571.4|577.8|576.5|579.8|578.6|572|571.3|305747
1584694200000|2020-03-20 08:50:00|577.9|577.2|577.5|576.5|582|581.9|575.7|575|214317
1584694500000|2020-03-20 08:55:00|577.4|576.4|582.9|581.8|583|581.9|575.2|573.9|181249
1584694800000|2020-03-20 09:00:00|582.6|581.2|582.1|581.2|585|584.7|579.6|577.9|276070
1584695100000|2020-03-20 09:05:00|582.6|580.9|586.6|585.1|591.5|590.1|580.9|580|521600
1584695400000|2020-03-20 09:10:00|586.7|585.2|588.9|588.3|589.7|589.1|584.4|583.3|275151
1584695700000|2020-03-20 09:15:00|589.5|588.4|589.6|588.6|594|593|587.4|586.8|490036
1584696000000|2020-03-20 09:20:00|589.8|589.7|585.6|584.5|590.9|590.2|585.4|584.4|154022
1584696300000|2020-03-20 09:25:00|585.5|584.6|589.3|588.2|589.7|589|583.4|582.6|233353
1584696600000|2020-03-20 09:30:00|589|588.3|590.8|589.2|593|592.1|589|587.8|265904
1584696900000|2020-03-20 09:35:00|590.7|589.1|584.8|584.1|590.8|589.6|584.5|582.7|166220
1584697200000|2020-03-20 09:40:00|584.9|584|585.7|584.6|589.3|588.4|584.3|583.3|190279
1584697500000|2020-03-20 09:45:00|585.9|584.7|586.1|585|591|590|585.7|584.5|241295
1584697800000|2020-03-20 09:50:00|585.5|585.1|587.5|586.3|590|589|584.8|583.6|242638
1584698100000|2020-03-20 09:55:00|587.6|586.2|588.6|588.1|590.3|589.4|586|585|211078
1584698400000|2020-03-20 10:00:00|588.7|587.7|587.3|586.3|589.9|588.7|585.7|585|389133
1584698700000|2020-03-20 10:05:00|587.4|586.5|589.1|588.1|590.9|590.7|586.7|586|248183
1584699000000|2020-03-20 10:10:00|589|588.2|588.3|587.2|591.3|590.2|587|585.8|252418
1584699300000|2020-03-20 10:15:00|588.4|587.7|584.9|583.8|589.2|588.3|583.2|582.4|220370
1584699600000|2020-03-20 10:20:00|584.8|583.9|582.9|581.9|586.4|585.4|581|580.7|206124
1584699900000|2020-03-20 10:25:00|582.8|582.5|576.3|574.7|582.8|582.5|575.1|574.7|128197
1584700200000|2020-03-20 10:30:00|576.2|574.8|575.9|575|580|579.5|575.3|574.7|604251
1584700500000|2020-03-20 10:35:00|576|575.4|577.3|576.1|578.3|577.8|575.3|575|171562
1584700800000|2020-03-20 10:40:00|577.2|576.2|574.8|574|578|576.8|574.1|573.2|232959
1584701100000|2020-03-20 10:45:00|574.7|573.9|577.7|577.1|578.3|577.2|573.6|573.1|324342
1584701400000|2020-03-20 10:50:00|577.6|576.9|575.5|575.2|580|579.4|574.8|573.8|1630264
1584701700000|2020-03-20 10:55:00|575.4|575|576.3|575.7|576.6|576.5|573.6|573.4|1688696
1584702000000|2020-03-20 11:00:00|575.7|575.6|577.7|577.4|579|578.5|575.7|575.1|454531
1584702300000|2020-03-20 11:05:00|577.5|577.2|577.9|577.2|579|578.4|575.4|575|308915
1584702600000|2020-03-20 11:10:00|578|577.3|574.9|574.2|578|577.5|573.2|572.9|271125
1584702900000|2020-03-20 11:15:00|574.8|574.3|573.4|572.3|576.2|575.4|571.5|571.1|260671
1584703200000|2020-03-20 11:20:00|573.3|572.2|570.6|570|573.6|572.6|570.4|570|213790
1584703500000|2020-03-20 11:25:00|570.8|570.1|572.1|571.1|573.9|572.8|570.1|569.5|287762
1584703800000|2020-03-20 11:30:00|572.2|571.3|576.1|575.3|576.9|576.3|571.7|571.3|174351
1584704100000|2020-03-20 11:35:00|576|575.2|575.4|574.2|576|575.3|571.7|571.6|413257
1584704400000|2020-03-20 11:40:00|575.3|574.3|575.7|574.7|576.5|575.1|572.5|572.4|208687
1584704700000|2020-03-20 11:45:00|575|574.8|576|575.6|578.7|578.2|573.6|573.5|257233
1584705000000|2020-03-20 11:50:00|576.1|575.7|577.9|576.8|578|577.2|574.2|572.9|215154
1584705300000|2020-03-20 11:55:00|577.8|576.7|579|578.3|579|578.3|576.2|575.4|140426
1584705600000|2020-03-20 12:00:00|579.7|578.1|583.4|578.6|598|578.7|579.6|562.1|3208
1584705900000|2020-03-20 12:05:00|587.9|578.5|578.8|578.1|598|581.2|577.8|571.6|1861148
1584706200000|2020-03-20 12:10:00|579.1|578.2|582.3|581.1|582.4|581.9|578|577.3|184741
1584706500000|2020-03-20 12:15:00|582.2|581|584.9|583.6|584.9|584|581.3|580.1|181545
1584706800000|2020-03-20 12:20:00|584.8|583.5|584|583.1|588|586.6|583.6|582.9|145954
1584707100000|2020-03-20 12:25:00|584.5|583.2|580.3|579.1|585.6|585|579.9|579|95568
1584707400000|2020-03-20 12:30:00|580.4|579.2|577|575.6|580.4|579.2|576|574.5|192554
1584707700000|2020-03-20 12:35:00|576.9|575.7|574.4|573.4|577|576.7|573.8|572.3|140952
1584708000000|2020-03-20 12:40:00|574.3|573.3|569.3|568.1|575.3|574|568.7|568|250995
1584708300000|2020-03-20 12:45:00|568.7|568|566.9|565.8|570.6|569.3|565.7|565|535086
1584708600000|2020-03-20 12:50:00|566.8|565.5|564.3|563.4|567.1|566.2|562.1|561.1|357590
1584708900000|2020-03-20 12:55:00|564.2|563.3|558.7|557.7|564.7|563.6|557.9|557|391054
1584709200000|2020-03-20 13:00:00|558.6|557.2|563.2|561.4|564.4|563.3|556.7|555.6|132879
1584709500000|2020-03-20 13:05:00|562.8|562.7|565.9|564.1|566.3|564.7|561.2|560.1|104565
1584709800000|2020-03-20 13:10:00|565.8|564.2|567.8|566.5|567.8|566.6|564.9|564|55522
1584710100000|2020-03-20 13:15:00|567.7|566.6|562.9|562|568.1|566.7|562.9|562|894398
1584710400000|2020-03-20 13:20:00|563|562.1|559.8|558.2|563.7|562.9|558.8|558|374761
1584710700000|2020-03-20 13:25:00|559.7|559.4|561.8|560.4|563.1|561.3|559.4|558.3|101106
1584711000000|2020-03-20 13:30:00|561.7|560.5|557.1|553.2|562.5|561.4|552.1|550|284917
1584711300000|2020-03-20 13:35:00|556.2|552.8|545.8|544.2|556.6|554.1|543.5|543|682122
1584711600000|2020-03-20 13:40:00|545.9|544.3|544.6|543.1|547.7|547|542.2|541.9|291860
1584711900000|2020-03-20 13:45:00|544.5|543.2|543.9|542.5|548.7|548.2|542.4|541.5|508483
1584712200000|2020-03-20 13:50:00|542.8|542.4|547.8|546|551.6|549.8|542.4|541.7|360146
1584712500000|2020-03-20 13:55:00|547.6|546.1|549.5|547.2|550.8|550.6|546|545|220969
1584712800000|2020-03-20 14:00:00|549.4|547.3|558|556.7|559|557.9|548.4|547.3|291824
1584713100000|2020-03-20 14:05:00|558.1|557.5|551.7|550.1|558.1|557.5|549.3|548.3|219519
1584713400000|2020-03-20 14:10:00|551.8|550.6|552.7|551.6|556|554.6|550.4|550|233461
1584713700000|2020-03-20 14:15:00|552.9|551.7|558|556.2|559|557.8|550.5|550|122372
1584714000000|2020-03-20 14:20:00|557.9|556.3|564.1|562.2|565.3|564|556.3|555.9|354159
1584714300000|2020-03-20 14:25:00|564|562.3|563.3|562.2|564.9|563.6|561.5|560.4|144380
1584714600000|2020-03-20 14:30:00|563.4|562.3|566.3|565.3|568.5|568.2|563.4|562.3|185821
1584714900000|2020-03-20 14:35:00|566.4|565.4|563.9|562.6|566.5|565.4|561.8|560.8|107793
1584715200000|2020-03-20 14:40:00|564|563.2|562|561.4|565.9|564.4|561.3|560|298329
1584715500000|2020-03-20 14:45:00|562.1|561.2|562.4|561.1|565.6|564.4|561.1|560.4|256632
1584715800000|2020-03-20 14:50:00|562.5|561.2|568.6|567.8|568.6|568.3|562.2|561.2|147178
1584716100000|2020-03-20 14:55:00|569.2|567.7|569.4|568.3|570|569.5|567.4|566|112667
1584716400000|2020-03-20 15:00:00|569.5|568.2|570.1|569.2|571.9|570.8|567.9|566.7|262186
1584716700000|2020-03-20 15:05:00|570.2|569.3|568.1|567.3|570.6|570|564.4|562.9|622989
1584717000000|2020-03-20 15:10:00|568.6|567.4|564.4|563.4|569.3|568.5|563.4|562.6|145184
1584717300000|2020-03-20 15:15:00|564|563.3|561.2|560.4|564.7|564|560.5|559.3|192925
1584717600000|2020-03-20 15:20:00|560.6|559.9|549.5|547.7|560.6|559.9|549.5|547.7|213191
1584717900000|2020-03-20 15:25:00|549.4|547.8|554.1|552.8|554.8|554.5|548.9|547.5|162879
1584718200000|2020-03-20 15:30:00|554|552.6|556|555|557.8|556|551|549.2|226851
1584718500000|2020-03-20 15:35:00|555.6|554.9|557.4|556.3|560|558.8|553.9|553.3|379861
1584718800000|2020-03-20 15:40:00|557.3|556.4|559.5|558.6|561.7|560.6|556|555|243594
1584719100000|2020-03-20 15:45:00|559.6|558.5|559.8|558.4|560.7|559.2|556|555.2|175395
1584719400000|2020-03-20 15:50:00|559.7|558.3|554.9|553.7|559.7|558.3|552.2|551.7|400427
1584719700000|2020-03-20 15:55:00|555|553.8|556.1|555.1|558.1|556.9|554|553.7|184850
1584720000000|2020-03-20 16:00:00|556.2|555.2|555|554.3|558.9|558.1|555|554.3|230660
1584720300000|2020-03-20 16:05:00|554.9|554.2|546.5|545.4|554.9|554.3|546.3|545.3|395654
1584720600000|2020-03-20 16:10:00|546.6|546.1|549.4|548.1|549.7|549.4|544|543.1|380666
1584720900000|2020-03-20 16:15:00|548.7|548.2|550.1|549.2|550.2|550.1|546.1|545.5|375219
1584721200000|2020-03-20 16:20:00|550|549.1|545.9|545.2|550.4|550|545.8|545.1|528816
1584721500000|2020-03-20 16:25:00|545.8|545.1|548|546.6|548|547.8|543.8|543|361687
1584950400000|2020-03-23 08:00:00|555.9|504.4|533.1|532.5|1095|533.1|529.8|504.4|976043
1584950700000|2020-03-23 08:05:00|533.3|532.6|535.2|534.3|544.7|543.8|530.9|530.2|469666
1584951000000|2020-03-23 08:10:00|535|534.4|542.2|541.5|546.1|545.4|533.6|532.7|289845
1584951300000|2020-03-23 08:15:00|541.9|541.4|542.9|542.1|543.9|543|538.4|538|257135
1584951600000|2020-03-23 08:20:00|542.8|542.2|534.6|533.8|542.8|542.2|533.5|532.6|352505
1584951900000|2020-03-23 08:25:00|534.5|533.9|532.8|531.6|537.5|536.9|530.5|530|324002
1584952200000|2020-03-23 08:30:00|532.7|532.1|538.3|537.6|539.5|538.8|532.3|532.1|378729
1584952500000|2020-03-23 08:35:00|538.2|537.5|538|537.3|540.9|540.1|535|534|319126
1584952800000|2020-03-23 08:40:00|537.9|537.4|537.5|536.8|539|538.2|534.4|533.9|336562
1584953100000|2020-03-23 08:45:00|537.7|536.9|540.8|540.1|542.5|541.6|537|536.5|213301
1584953400000|2020-03-23 08:50:00|540.9|540.2|540.2|539.6|542.7|542.2|538.8|538.4|220670
1584953700000|2020-03-23 08:55:00|540.1|539.5|539.4|538.9|541.7|541|538.3|538.2|372958
1584954000000|2020-03-23 09:00:00|539.7|539|541.7|540.8|544.5|543.7|539.7|539|279536
1584954300000|2020-03-23 09:05:00|541.6|540.7|544.4|544|544.9|544.1|541|540.1|266957
1584954600000|2020-03-23 09:10:00|544.2|543.9|540.1|539.7|544.5|543.9|539.5|539.1|279691
1584954900000|2020-03-23 09:15:00|540|539.5|540.1|539.6|541.4|540.6|537|536.1|666213
1584955200000|2020-03-23 09:20:00|539.9|539.7|538.9|538.4|542.6|541.6|538|537.4|472112
1584955500000|2020-03-23 09:25:00|538.8|538.3|541.5|541|542.5|541.8|536.2|535.4|410937
1584955800000|2020-03-23 09:30:00|541.6|541.1|542.3|541.8|545|544.7|540.6|540.4|203136
1584956100000|2020-03-23 09:35:00|542.2|541.7|543.2|542.7|544.5|544|541.2|541|193507
1584956400000|2020-03-23 09:40:00|543.3|543|546|545.5|546|545.7|541.9|541.4|256287
1584956700000|2020-03-23 09:45:00|546.1|545.7|546.4|545.8|547.3|546.5|544.8|544.2|211335
1584957000000|2020-03-23 09:50:00|546.5|545.9|547.6|547.1|548.8|548.1|542.4|541.8|301471
1584957300000|2020-03-23 09:55:00|547.7|547.2|546|545.4|549|548.7|545.7|545.4|212302
1584957600000|2020-03-23 10:00:00|546.1|545.3|548.1|547.4|549.9|549.3|544.5|544.2|224951
1584957900000|2020-03-23 10:05:00|548.3|547.5|550.3|549.7|551|550.4|546.9|546.6|207959
1584958200000|2020-03-23 10:10:00|550.4|549.8|550.9|550.4|552|551.7|549.6|549.3|182129
1584958500000|2020-03-23 10:15:00|551|550.6|551.3|550.8|552|551.4|549.7|549.5|207127
1584958800000|2020-03-23 10:20:00|551.1|550.7|550.8|550.3|551.6|551.1|548.8|548.2|275482
1584959100000|2020-03-23 10:25:00|550.6|550.1|553.3|552.6|553.6|553|549.4|549.1|290787
1584959400000|2020-03-23 10:30:00|553.2|552.9|558.3|557.8|559.8|559.3|553.2|552.9|377731
1584959700000|2020-03-23 10:35:00|558.2|557.5|567.4|553.9|567.5|561|554.4|551.3|354613
1584960000000|2020-03-23 10:40:00|573.1|554|563.8|563.1|573.7|563.9|561|550|479710
1584960300000|2020-03-23 10:45:00|563.9|563.6|562.3|561.7|565|564.4|561.6|561|183361
1584960600000|2020-03-23 10:50:00|562.2|561.6|560.7|560|563|562.4|560|559.8|169543
1584960900000|2020-03-23 10:55:00|560.6|559.8|561.4|560.7|562.1|561.2|558.6|558|150211
1584961200000|2020-03-23 11:00:00|561.5|560.6|559.6|558.9|562|561.5|558.6|558|143772
1584961500000|2020-03-23 11:05:00|559.3|558.7|558.7|558|561.8|561.3|557.9|557.2|242019
1584961800000|2020-03-23 11:10:00|558.6|557.9|560.6|559.9|562.3|562|558.4|557.9|253756
1584962100000|2020-03-23 11:15:00|560.8|560|560|559.6|561|560.5|558.7|558.1|385501
1584962400000|2020-03-23 11:20:00|560.1|559.4|562.3|561.6|562.8|561.9|559.7|559.2|157129
1584962700000|2020-03-23 11:25:00|562.2|561.7|562.3|561.7|563.9|563.3|560.5|560.2|229083
1584963000000|2020-03-23 11:30:00|562.4|561.6|559.9|559.5|562.5|562|559.7|559.4|263894
1584963300000|2020-03-23 11:35:00|560|559.6|558.6|557.9|561.3|560.7|557.3|556.4|211197
1584963600000|2020-03-23 11:40:00|558.5|557.8|558.6|558.1|560.3|559.8|557.5|557.1|168787
1584963900000|2020-03-23 11:45:00|558.9|558.3|558.3|557.8|559.6|559.2|558.2|557.7|110940
1584964200000|2020-03-23 11:50:00|558|557.7|558.3|557.8|558.3|557.9|556.6|556.1|115085
1584964500000|2020-03-23 11:55:00|558.2|557.5|554.5|553.8|558.3|557.8|554.2|553.7|147292
1584964800000|2020-03-23 12:00:00|554.7|553.7|563.3|562.4|563.3|562.6|554.7|550|305893
1584965100000|2020-03-23 12:05:00|562.8|562.2|563.3|562.5|564.3|563.6|561.1|560|228222
1584965400000|2020-03-23 12:10:00|563.4|562.6|569.8|568.9|573.1|572.5|563.1|562.6|497194
1584965700000|2020-03-23 12:15:00|569.9|569|573.9|573.2|576.4|576|567.6|567.1|772241
1584966000000|2020-03-23 12:20:00|574|573.5|574.3|573.3|580|579.7|573.4|572.6|696333
1584966300000|2020-03-23 12:25:00|574.2|573.2|568|567.1|575|574.5|565.1|563.9|405850
1584966600000|2020-03-23 12:30:00|567.9|566.9|567.9|567.2|570.1|569.8|564.3|563.5|229762
1584966900000|2020-03-23 12:35:00|568|567.5|568.5|567.5|570.1|569.5|564.5|564.2|190522
1584967200000|2020-03-23 12:40:00|568.6|567.6|573.9|573.1|575|574.2|567.3|566.5|216451
1584967500000|2020-03-23 12:45:00|573.8|572.9|571.2|570.7|574.3|573.8|569.8|569|117816
1584967800000|2020-03-23 12:50:00|571.1|570.8|570.6|570|571.4|571.2|565.7|565.2|172126
1584968100000|2020-03-23 12:55:00|570.5|569.9|569.9|569.4|571.2|570.8|567.7|567|158567
1584968400000|2020-03-23 13:00:00|569.8|569.2|574.6|573.8|575|574.6|569|568.8|238758
1584968700000|2020-03-23 13:05:00|574.5|573.6|572.9|572.5|575|574.7|572.9|572.5|167582
1584969000000|2020-03-23 13:10:00|573.1|572.6|573|572.4|573.4|572.9|569.5|569|146955
1584969300000|2020-03-23 13:15:00|572.9|572.3|569.7|569.1|572.9|572.3|567.4|566.9|181299
1584969600000|2020-03-23 13:20:00|569.6|569.2|560.8|559.9|569.6|569.3|558.8|558.3|269796
1584969900000|2020-03-23 13:25:00|560.7|559.8|559.2|558.2|562.8|561.9|558.9|558.1|192894
1584970200000|2020-03-23 13:30:00|559.1|558.1|559.8|558.9|565.9|564.9|552.2|551.2|353859
1584970500000|2020-03-23 13:35:00|560|559|551.8|550.7|560.6|560.3|551|550|369322
1584970800000|2020-03-23 13:40:00|551.7|550.8|554.8|554|560|558.7|550.4|550|380720
1584971100000|2020-03-23 13:45:00|554.9|554.1|558.9|558.3|562.2|561.4|553.3|552.3|335014
1584971400000|2020-03-23 13:50:00|558.3|558.2|558|557.2|561.3|560.5|553.6|553|344389
1584971700000|2020-03-23 13:55:00|557.9|557.1|561.8|560.9|563.5|562.6|557.2|556.4|1530990
1584972000000|2020-03-23 14:00:00|561.7|561.1|559.6|558.8|564|563.3|555.3|555|398774
1584972300000|2020-03-23 14:05:00|559.7|558.9|559.5|558.7|562.3|561.8|556.8|556|239476
1584972600000|2020-03-23 14:10:00|559.6|558.8|559.5|558.9|563.7|562.9|557.7|557.2|192129
1584972900000|2020-03-23 14:15:00|559.8|559|557.7|557.1|563|562.6|556.2|556.1|235291
1584973200000|2020-03-23 14:20:00|557.8|557.2|560.3|559.5|560.4|559.8|556.4|555.9|175737
1584973500000|2020-03-23 14:25:00|560.2|559.6|557.3|556.8|561|560.8|555.2|555|256370
1584973800000|2020-03-23 14:30:00|557.4|556.9|558.2|557.7|558.2|557.7|554.5|554.4|404945
1584974100000|2020-03-23 14:35:00|558.5|558.1|554.3|553.4|559.8|559.1|552.6|552|288777
1584974400000|2020-03-23 14:40:00|554.4|553.5|555.5|554.7|557.4|556.5|552.6|552|309576
1584974700000|2020-03-23 14:45:00|555.4|554.5|553.7|553|555.5|554.8|552.4|552|337969
1584975000000|2020-03-23 14:50:00|553.8|553.2|551.3|550.6|554.4|553.8|550.5|550|292145
1584975300000|2020-03-23 14:55:00|551.2|550.5|551.4|550.6|552.2|551.5|549.2|548.4|628188
1584975600000|2020-03-23 15:00:00|551.3|550.7|551.3|550.7|554|553.4|549.2|549.1|204273
1584975900000|2020-03-23 15:05:00|551.2|550.6|553|552.3|553.6|553|549|548.4|398489
1584976200000|2020-03-23 15:10:00|553.1|552.4|550|549.5|555.5|555|549.3|548.6|689392
1584976500000|2020-03-23 15:15:00|550.1|549.6|550.1|549.4|551.9|551.5|547.8|547.7|331338
1584976800000|2020-03-23 15:20:00|550|549.3|547.1|546.8|550.7|550|546.8|546.3|960690
1584977100000|2020-03-23 15:25:00|547.2|546.9|545.2|544.5|549.4|548.8|545|544.4|307135
1584977400000|2020-03-23 15:30:00|545.3|544.6|546.6|546.1|549.1|548.5|544.8|544.3|291110
1584977700000|2020-03-23 15:35:00|546.5|546|546.9|546.4|549|548.6|545.2|544.7|209771
1584978000000|2020-03-23 15:40:00|547|546.5|544.8|544.1|549.1|548.7|543.9|543.5|529291
1584978300000|2020-03-23 15:45:00|544.9|544.2|546.8|546.2|547.4|547.1|544.1|543.8|325241
1584978600000|2020-03-23 15:50:00|546.7|546.1|551.4|551|552.9|552.3|545.3|544.8|393037
1584978900000|2020-03-23 15:55:00|551.2|550.9|550.6|550.4|552.4|551.9|548.3|548|404458
1584979200000|2020-03-23 16:00:00|550.5|550.3|552.5|551.9|553.7|553.3|550.3|550|439386
1584979500000|2020-03-23 16:05:00|552.6|552|550.4|550|554|553.8|550.2|550|434382
1584979800000|2020-03-23 16:10:00|550.5|550.1|549|548.5|550.8|550.4|547.4|546.9|2053517
1584980100000|2020-03-23 16:15:00|549.1|548.6|551.1|550.5|552.6|552.1|548.6|548.3|512138
1584980400000|2020-03-23 16:20:00|551.3|550.6|550.7|550.2|552.2|551.9|549|548.3|512574
1584980700000|2020-03-23 16:25:00|550.8|550.4|550.7|549.6|555|554.5|548.6|548.1|636795
1585036800000|2020-03-24 08:00:00|585.1|585|588|587.4|591.8|591.4|585|583.2|981932
1585037100000|2020-03-24 08:05:00|588.1|587.5|591.3|590.4|594|593.4|587.4|586|443159
1585037400000|2020-03-24 08:10:00|591.2|590.5|595.5|595|598.3|598.1|591.1|589.8|464640
1585037700000|2020-03-24 08:15:00|595.7|595.1|583.4|582.6|596.7|595.9|582.3|580.9|642614
1585038000000|2020-03-24 08:20:00|583.5|582.7|585.8|585|586.6|585.6|578.5|576.9|303683
1585038300000|2020-03-24 08:25:00|585.7|584.9|584.7|583.7|588.8|587.8|583.8|582.6|147068
1585038600000|2020-03-24 08:30:00|584.9|583.8|579.9|579.2|586.7|585.9|576.7|575.8|275233
1585038900000|2020-03-24 08:35:00|579.8|579.1|586.7|585.9|587|586.5|578.1|577.3|305184
1585039200000|2020-03-24 08:40:00|586.8|586|584|583.2|588|587.1|581.8|581.4|218971
1585039500000|2020-03-24 08:45:00|583.9|583|583.2|582.4|585|584.3|581.1|580.3|150549
1585039800000|2020-03-24 08:50:00|583.1|582.3|582.7|582|584.4|583.9|581.2|580.5|199112
1585040100000|2020-03-24 08:55:00|583|582.1|584.9|584.3|585|584.5|582.2|581.7|186481
1585040400000|2020-03-24 09:00:00|585|584.4|582.9|582.2|586.8|586.4|582.6|582|256944
1585040700000|2020-03-24 09:05:00|582.8|582.1|583.1|582.4|586.5|585.7|582.3|581.5|210817
1585041000000|2020-03-24 09:10:00|583.2|582.5|582.2|581.7|584|583.5|582.1|581.4|157742
1585041300000|2020-03-24 09:15:00|582.1|581.6|582.4|581.6|583|582.8|579.5|579|154594
1585041600000|2020-03-24 09:20:00|582.5|581.7|583.9|583.3|584|583.5|581.9|581.5|112813
1585041900000|2020-03-24 09:25:00|583.8|583.2|585|584.5|585|584.5|582.8|582.2|227036
1585042200000|2020-03-24 09:30:00|584.9|584.4|586.1|585.6|586.5|585.9|584.7|584.1|223604
1585042500000|2020-03-24 09:35:00|586.2|585.7|589.5|588.9|590.5|590.2|586.2|585.6|375089
1585042800000|2020-03-24 09:40:00|589.4|589|589.4|588.8|590|589.9|587.9|587.1|144863
1585043100000|2020-03-24 09:45:00|589.3|588.7|589.3|588.7|589.6|589|586.9|585.9|174407
1585043400000|2020-03-24 09:50:00|589.2|588.6|588.9|588.2|590.5|590.2|587.8|587.2|199688
1585043700000|2020-03-24 09:55:00|588.8|588.1|589.5|588.6|592|591.4|587.7|587.2|550005
1585044000000|2020-03-24 10:00:00|589.4|588.7|588.4|587.8|589.4|588.7|587.1|586.1|132983
1585044300000|2020-03-24 10:05:00|588.2|587.7|585.8|585.4|588.2|587.7|585|584.3|132272
1585044600000|2020-03-24 10:10:00|585.7|585.3|587.3|586.7|587.6|587.2|585.7|585.2|115728
1585044900000|2020-03-24 10:15:00|587|586.8|588.3|587.5|588.7|588|586.8|586.4|96741
1585045200000|2020-03-24 10:20:00|588.2|587.6|588.3|587.8|590.9|590.2|587.6|586.9|171386
1585045500000|2020-03-24 10:25:00|588.2|587.7|588.3|587.7|589.7|588.8|586.4|585.9|188303
1585045800000|2020-03-24 10:30:00|588.4|587.8|592.7|592.1|593.7|593|588.3|587.8|281528
1585046100000|2020-03-24 10:35:00|592.8|592|594.1|593.5|595|594.3|592.3|591.7|134818
1585046400000|2020-03-24 10:40:00|594.2|593.4|593.7|592.9|594.2|593.7|591.2|590.4|195513
1585046700000|2020-03-24 10:45:00|593.8|593|591.3|590.6|593.9|593.3|590.2|590.1|129562
1585047000000|2020-03-24 10:50:00|591.2|590.5|587.7|587.2|591.9|591.4|586.2|584.7|298596
1585047300000|2020-03-24 10:55:00|587.5|587.3|591.4|590.8|591.9|591.6|587.5|587|111068
1585047600000|2020-03-24 11:00:00|591.5|590.9|590.4|589.8|592|591.5|588.4|588|150556
1585047900000|2020-03-24 11:05:00|590.5|589.9|590.7|590.1|592|591.4|590|589.3|61339
1585048200000|2020-03-24 11:10:00|590.6|590|589.7|589.2|591.1|590.4|589.4|589|111610
1585048500000|2020-03-24 11:15:00|589.6|589.3|586.7|586.2|590.1|589.4|586.7|586.2|94096
1585048800000|2020-03-24 11:20:00|586.8|586.3|588.9|588.2|589.6|589.1|586.6|585.8|97024
1585049100000|2020-03-24 11:25:00|589|588.3|589.6|589.1|590.8|590|588|587.3|116021
1585049400000|2020-03-24 11:30:00|589.5|589|592.6|592.1|592.9|592.3|589.3|588.9|130687
1585049700000|2020-03-24 11:35:00|592.5|592|593.9|593.3|594.4|593.9|592.4|592|161354
1585050000000|2020-03-24 11:40:00|593.8|593.4|595.2|594.6|595.7|595.4|593.6|593.2|222381
1585050300000|2020-03-24 11:45:00|595.1|594.5|593.4|592.6|596|595.2|592.2|592|129921
1585050600000|2020-03-24 11:50:00|593.5|592.7|591.1|590.4|594.5|593.8|590.4|590|139726
1585050900000|2020-03-24 11:55:00|591|590.2|591|590.2|591.7|590.8|588.7|588.2|100972
1585051200000|2020-03-24 12:00:00|592.5|588.7|590.1|589.5|592.5|591.7|589.6|588.7|134600
1585051500000|2020-03-24 12:05:00|590.2|589.4|589.1|588.6|590.2|589.6|587.6|587|87657
1585051800000|2020-03-24 12:10:00|589.2|588.3|586.2|585.7|589.2|588.4|585.6|585.4|66547
1585052100000|2020-03-24 12:15:00|586.1|585.6|586.9|586.5|588.5|588.3|585.7|585|113381
1585052400000|2020-03-24 12:20:00|587|586.6|589.5|588.8|590.5|590|586.9|586.3|107449
1585052700000|2020-03-24 12:25:00|589.4|588.7|590|589.3|590.7|589.8|588.7|588.1|74598
1585053000000|2020-03-24 12:30:00|589.9|589.4|590.5|589.8|591.7|590.9|589.8|589.4|61718
1585053300000|2020-03-24 12:35:00|590.4|589.7|592.3|591.7|593|592.6|589.1|589|102299
1585053600000|2020-03-24 12:40:00|592.4|591.8|590.7|590.2|592.4|591.9|589.8|588.9|61236
1585053900000|2020-03-24 12:45:00|590.8|590.3|592.7|592|593.8|593|590.8|590.2|101539
1585054200000|2020-03-24 12:50:00|592.6|592.1|592.7|592.3|593|592.8|591.8|591.4|101492
1585054500000|2020-03-24 12:55:00|592.8|592.2|592.3|591.8|593|592.6|591.3|591|46993
1585054800000|2020-03-24 13:00:00|592.2|591.7|589.9|589.2|592.3|591.9|589.6|588.9|73646
1585055100000|2020-03-24 13:05:00|590|589.3|590|589.3|592.8|592.5|589.7|589|109252
1585055400000|2020-03-24 13:10:00|589.9|589.2|590.6|589.9|594|592.8|587.1|586.9|160758
1585055700000|2020-03-24 13:15:00|590.5|590|589.7|589.2|592|591.5|589.7|589.1|94825
1585056000000|2020-03-24 13:20:00|589.8|589.3|589.9|589.3|591.7|591|589.4|588.6|72952
1585056300000|2020-03-24 13:25:00|590|589.4|595.3|594.6|595.7|595|589.9|589.4|161956
1585056600000|2020-03-24 13:30:00|595.5|594.7|594.9|594.3|596|595.4|593|592.2|242406
1585056900000|2020-03-24 13:35:00|595|594.4|590.9|590.1|596|595.5|589.6|589|328748
1585057200000|2020-03-24 13:40:00|591|590.2|589|588.1|592.5|591.6|586.3|586|304212
1585057500000|2020-03-24 13:45:00|589.3|588|587.6|586.7|590|589.3|586.3|586|278974
1585057800000|2020-03-24 13:50:00|587.5|586.8|588.7|588.2|589.7|589.4|586.4|586.1|253222
1585058100000|2020-03-24 13:55:00|588.8|588.3|586.9|585.9|589.3|589|584.4|583.5|271573
1585058400000|2020-03-24 14:00:00|587.2|586|586.9|586.2|588.7|587.8|586.1|585.3|176949
1585058700000|2020-03-24 14:05:00|587.1|586.3|585.5|584.7|588.1|587.2|584.9|584.2|110322
1585059000000|2020-03-24 14:10:00|585.4|584.6|587.5|586.8|588.2|587.4|584.5|583.8|122876
1585059300000|2020-03-24 14:15:00|587.7|586.9|586.5|586.2|588.9|588.4|585.4|585|128140
1585059600000|2020-03-24 14:20:00|587|586.3|589.1|588.3|589.4|588.6|586.3|585.6|112117
1585059900000|2020-03-24 14:25:00|589|588.4|589.8|589.2|591.5|591.1|589|588.2|276802
1585060200000|2020-03-24 14:30:00|589.7|589.1|590|589.4|591.5|591.3|588.5|587.7|246842
1585060500000|2020-03-24 14:35:00|589.9|589.5|593.2|592.4|593.9|593.1|589|588.2|325276
1585060800000|2020-03-24 14:40:00|593.1|592.5|593|592.2|595.5|595.1|592.2|591.6|226354
1585061100000|2020-03-24 14:45:00|593.1|592.3|591.4|590.5|593.5|593.1|589.8|589.4|170368
1585061400000|2020-03-24 14:50:00|591.3|590.6|592.3|591.7|592.8|592.4|589.6|589|232018
1585061700000|2020-03-24 14:55:00|592.4|591.6|592.3|591.9|594.9|594.4|591.6|591.2|181289
1585062000000|2020-03-24 15:00:00|592.2|592|595.7|595|595.8|595.2|592.2|591.8|184778
1585062300000|2020-03-24 15:05:00|595.8|595.1|593.6|593|596.5|595.8|592.7|592.1|253218
1585062600000|2020-03-24 15:10:00|593.5|592.9|595.5|595|596.8|596.1|593.5|592.9|148084
1585062900000|2020-03-24 15:15:00|595.4|594.9|597.1|596.4|597.8|597.1|593|592.1|243651
1585063200000|2020-03-24 15:20:00|597|596.5|597.5|597.1|598.8|598.1|596.9|596|356538
1585063500000|2020-03-24 15:25:00|597.6|597.2|599.3|598.8|600|599.6|597.4|597|252584
1585063800000|2020-03-24 15:30:00|599.2|598.9|598.5|598|599.8|599.3|597.5|597|212863
1585064100000|2020-03-24 15:35:00|598.6|598.1|600.5|600|600.7|600.3|598.6|598.1|380399
1585064400000|2020-03-24 15:40:00|600.4|599.9|600.4|600|602|601.6|599.9|599.5|303518
1585064700000|2020-03-24 15:45:00|600.5|600.1|598.4|598|601.4|601.1|597.9|597.3|190194
1585065000000|2020-03-24 15:50:00|598.3|597.8|598.3|597.8|599.4|598.9|596.7|596|266573
1585065300000|2020-03-24 15:55:00|598.4|597.9|602.3|601.8|603.4|602.7|598|597.7|185693
1585065600000|2020-03-24 16:00:00|602.2|601.7|606.2|605.7|607.7|607.4|601.9|601.1|395505
1585065900000|2020-03-24 16:05:00|606.1|605.4|607.6|607|608|607.6|605|604.5|202088
1585066200000|2020-03-24 16:10:00|607.7|607.1|605|604.2|608.3|607.8|603.7|603|230075
1585066500000|2020-03-24 16:15:00|604.9|604.1|606.6|606.1|607.1|606.3|603.9|603|256498
1585066800000|2020-03-24 16:20:00|606.7|606.2|603.9|603.5|607.3|606.7|602.4|602|926983
1585067100000|2020-03-24 16:25:00|604|603.9|609.8|608.8|610|609.5|603.1|602.3|429626
1585123200000|2020-03-25 08:00:00|645|644|651.5|650.5|654.8|654|644.9|641.5|975564
1585123500000|2020-03-25 08:05:00|651.7|650.6|642|641.1|653|651.8|641.4|640.4|414674
1585123800000|2020-03-25 08:10:00|642.1|641.2|637|635.6|645|644.3|634|633|335491
1585124100000|2020-03-25 08:15:00|636.8|635.4|638.6|637.4|641.5|640.7|631|630|187639
1585124400000|2020-03-25 08:20:00|638.4|637|637.1|636.3|640|639.1|633|632|242095
1585124700000|2020-03-25 08:25:00|637|636.4|648.4|647.6|648.9|647.8|636.5|636|428083
1585125000000|2020-03-25 08:30:00|648.3|647.7|647.5|646.7|649|648.1|643.8|642.7|315127
1585125300000|2020-03-25 08:35:00|647.4|647.1|647.2|646.3|651|650.1|645.1|645|642215
1585125600000|2020-03-25 08:40:00|647.1|646.2|649.4|649|649.5|649.2|643.7|642.6|279072
1585125900000|2020-03-25 08:45:00|649.3|649.3|649.9|649.4|651.3|650.2|648.5|647.8|357713
1585126200000|2020-03-25 08:50:00|649.8|649.3|649.9|649.1|651.1|650.2|648.7|648.3|564368
1585126500000|2020-03-25 08:55:00|649.8|649.2|654.9|653.6|655|654.5|649.1|648.3|267998
1585126800000|2020-03-25 09:00:00|654.8|653.7|657.7|657|659.2|658.1|654|653.7|486580
1585127100000|2020-03-25 09:05:00|657.8|657.1|661.1|660.2|663|662|657.2|656.6|441747
1585127400000|2020-03-25 09:10:00|661|660.1|661.9|661|662.1|661.6|657.9|657.4|160036
1585127700000|2020-03-25 09:15:00|662|661.3|664.2|662.8|666|665.1|662|661.3|238986
1585128000000|2020-03-25 09:20:00|664|662.9|666.7|665.8|667.5|667.4|660.7|660|273637
1585128300000|2020-03-25 09:25:00|666.8|665.9|668.8|668|668.9|668.4|665.8|665|137426
1585128600000|2020-03-25 09:30:00|668.7|668.1|681.3|680.5|682.4|682.3|668.4|667.6|789592
1585128900000|2020-03-25 09:35:00|681.2|680.3|682.7|682|683.7|683|675.2|675|407797
1585129200000|2020-03-25 09:40:00|682.6|681.9|670.8|670|682.6|681.9|670.8|670|263102
1585129500000|2020-03-25 09:45:00|670.7|670.3|671.2|670.5|674.2|673.2|667.4|666.9|304401
1585129800000|2020-03-25 09:50:00|671.3|670.6|659.6|658.8|671.4|670.7|659.3|658|433932
1585130100000|2020-03-25 09:55:00|659.7|658.9|655|654|660|659|652.3|651.6|287265
1585130400000|2020-03-25 10:00:00|655.1|653.9|655.1|654.2|655.9|655.4|648.1|647.1|328063
1585130700000|2020-03-25 10:05:00|655|654.1|645.7|645|656.6|655.6|645.7|645|182909
1585131000000|2020-03-25 10:10:00|645.8|645.1|635.8|635|646.4|645.5|635.8|635|426400
1585131300000|2020-03-25 10:15:00|635.7|635.1|627.1|626.5|638.3|638|626.8|626.1|683235
1585131600000|2020-03-25 10:20:00|627|626.2|625.1|624.1|634|632.6|615.4|613.9|877257
1585131900000|2020-03-25 10:25:00|625|624|619.9|618.9|628.2|627|617.9|617.5|318138
1585132200000|2020-03-25 10:30:00|619.8|618.8|617.1|616.3|627.9|627.4|617.1|616|282258
1585132500000|2020-03-25 10:35:00|617|616.2|614.2|612.9|619.4|618.5|608|606.4|294172
1585132800000|2020-03-25 10:40:00|614.3|613|613.6|612.7|616.1|614.9|606.3|605.1|185292
1585133100000|2020-03-25 10:45:00|613.5|612.6|611.8|611|616.8|615.7|608.8|608.3|140552
1585133400000|2020-03-25 10:50:00|611.7|610.8|608.6|607.6|613.6|612.4|603.3|603|192485
1585133700000|2020-03-25 10:55:00|608.7|607.7|602.8|602.1|612.3|611.4|601.3|601|186260
1585134000000|2020-03-25 11:00:00|602.9|602.2|611.6|610.6|614.4|613.1|602.9|601.6|181619
1585134300000|2020-03-25 11:05:00|611.7|610.7|618.1|616.6|625.3|624.2|610.9|610|259540
1585134600000|2020-03-25 11:10:00|618.6|616.7|619.4|618.6|619.9|619.1|613.4|612.2|66600
1585134900000|2020-03-25 11:15:00|619.3|618.7|619|618.5|621.7|620.6|616.3|615.3|209987
1585135200000|2020-03-25 11:20:00|618.9|618|618.9|618|622.1|621.2|615.2|614.2|198642
1585135500000|2020-03-25 11:25:00|619|617.8|615.3|614.6|620.6|620.1|614.5|613.6|241269
1585135800000|2020-03-25 11:30:00|615.2|614.5|606.6|606|617.6|616.8|605.8|604.8|273133
1585136100000|2020-03-25 11:35:00|606.5|605.4|612.3|611.3|614|613.5|605.8|604.7|205084
1585136400000|2020-03-25 11:40:00|612.2|611.4|616.2|615.3|618|617.5|609.6|609|177823
1585136700000|2020-03-25 11:45:00|616.3|615.4|615.3|614.5|617.9|616.9|612.9|612|96762
1585137000000|2020-03-25 11:50:00|615.2|614|612.7|611.8|615.2|614.1|611.7|611|112975
1585137300000|2020-03-25 11:55:00|612.6|611.9|618.8|617.6|618.9|617.8|610|609.2|107076
1585137600000|2020-03-25 12:00:00|618.7|617.8|618.6|617.9|619|618.1|611.5|610.6|430228
1585137900000|2020-03-25 12:05:00|618.7|618|615.7|614.8|619|618.4|614.6|613.8|82072
1585138200000|2020-03-25 12:10:00|615.8|614.7|616.9|616|618.8|618.2|614.5|613.5|59049
1585138500000|2020-03-25 12:15:00|616.8|616.1|616.1|615.4|618.8|617.9|615.5|614.9|56733
1585138800000|2020-03-25 12:20:00|616|615.2|612.6|612.3|618.5|617.7|612.1|611.6|65068
1585139100000|2020-03-25 12:25:00|612.7|612.2|613.6|612.6|614.1|613.1|609|608.6|258185
1585139400000|2020-03-25 12:30:00|613.9|612.7|612.8|612.1|615|614.6|611|610.1|62305
1585139700000|2020-03-25 12:35:00|612.9|612.2|610.1|609.6|615.8|615.1|610|609.2|78301
1585140000000|2020-03-25 12:40:00|610|609.2|616|615.7|616.4|615.8|609.9|609.1|163646
1585140300000|2020-03-25 12:45:00|615.9|615.6|610.7|610|616|615.6|609.7|609|138404
1585140600000|2020-03-25 12:50:00|611|610.1|616|615.3|616.4|615.8|611|610.1|103477
1585140900000|2020-03-25 12:55:00|616.1|615.4|619.1|618.4|619.9|619.2|615.9|615.1|177766
1585141200000|2020-03-25 13:00:00|619|618.5|617.7|616.9|620.9|620.3|616.7|616.2|106538
1585141500000|2020-03-25 13:05:00|617.6|616.7|615|614|617.6|616.8|614.5|614|49908
1585141800000|2020-03-25 13:10:00|614.9|614.1|623.5|622.7|624.2|623.5|614.8|614|56076
1585142100000|2020-03-25 13:15:00|623.6|623.1|623.2|622.5|624.8|624.2|621.8|621.4|118137
1585142400000|2020-03-25 13:20:00|623.4|622.6|623.7|623|625.9|625|622.4|621.2|151135
1585142700000|2020-03-25 13:25:00|623.9|623.1|625|624.2|626.9|626.4|623.4|622.8|68880
1585143000000|2020-03-25 13:30:00|625.1|624.1|629|628.1|630|629.2|618.4|617.6|248651
1585143300000|2020-03-25 13:35:00|629.1|628.2|632.7|631.9|634|633.4|626|625|161219
1585143600000|2020-03-25 13:40:00|632.6|631.6|629|628.2|633.3|632.3|627.6|626.8|69406
1585143900000|2020-03-25 13:45:00|629.3|628.1|623|622|630.6|629.3|622.9|621.7|135718
1585144200000|2020-03-25 13:50:00|623.3|622.1|611.8|610.6|624.7|623.8|610.3|609.2|330303
1585144500000|2020-03-25 13:55:00|611.7|610.7|615.9|615|619.9|618.7|610.1|609.4|103228
1585144800000|2020-03-25 14:00:00|615.8|614.9|611.4|610.7|618.3|617.4|610.4|609.4|111942
1585145100000|2020-03-25 14:05:00|611.6|610.8|612.6|611.9|615|614.3|608.4|607.3|216919
1585145400000|2020-03-25 14:10:00|612.7|611.7|608.3|607.3|614.6|613.5|606.7|605.8|138978
1585145700000|2020-03-25 14:15:00|608.2|607.2|607.4|606.5|610.5|610|605.4|605.2|180573
1585146000000|2020-03-25 14:20:00|607.3|606.4|606.2|605.4|609.5|608.6|604.1|603.1|233282
1585146300000|2020-03-25 14:25:00|606.4|605.2|609.6|608.7|609.8|609|603.8|603.1|231291
1585146600000|2020-03-25 14:30:00|609.5|608.8|612.8|611.5|615.9|614.7|609.4|608.6|242120
1585146900000|2020-03-25 14:35:00|612.7|611.6|616.7|616.1|618.5|617.5|610.6|610|170294
1585147200000|2020-03-25 14:40:00|617|616.2|617.5|616.7|621.8|620.9|615.4|613.9|112964
1585147500000|2020-03-25 14:45:00|617.4|616.8|613.5|612.7|619.5|618.6|612.5|611.9|145968
1585147800000|2020-03-25 14:50:00|613.4|612.6|614.5|613.8|616.5|616|612.5|611.4|185012
1585148100000|2020-03-25 14:55:00|614.6|613.9|620.5|619.7|622.2|620.8|614.2|613.5|135591
1585148400000|2020-03-25 15:00:00|620.4|619.5|620.5|619.7|622.1|621.3|616.9|616|73946
1585148700000|2020-03-25 15:05:00|620.6|619.8|621.3|620.4|624.6|624|619.2|618.3|133780
1585149000000|2020-03-25 15:10:00|621.2|620.3|621.3|620.4|623.9|622.9|618.6|617.7|225457
1585149300000|2020-03-25 15:15:00|621.2|620.5|623.8|623.1|626.4|625.4|620.4|620|207929
1585149600000|2020-03-25 15:20:00|623.7|623|620.6|620.2|624.5|623.6|620|619.6|150609
1585149900000|2020-03-25 15:25:00|620.5|620|623.9|623.1|624.9|624.3|620.1|619.5|77835
1585150200000|2020-03-25 15:30:00|624|623.2|625|624.2|625|624.5|621.8|620.9|115732
1585150500000|2020-03-25 15:35:00|624.9|624.1|623.5|622.7|625|624.3|622.2|621.6|152750
1585150800000|2020-03-25 15:40:00|623.6|622.8|623.1|622.5|624|623.6|621.8|621.2|158565
1585151100000|2020-03-25 15:45:00|623.2|622.6|624.8|624|626.1|625.7|622.3|621.9|125407
1585151400000|2020-03-25 15:50:00|624.9|624.1|623.7|623|625.5|625.1|622|621.4|58951
1585151700000|2020-03-25 15:55:00|623.9|623.1|624|623.6|624.3|624|621.7|621.1|234032
1585152000000|2020-03-25 16:00:00|624.1|623.8|626.2|625.6|626.7|626.2|623|622.2|218969
1585152300000|2020-03-25 16:05:00|626.1|625.7|626.8|626.3|627.4|626.8|625.2|624.4|80779
1585152600000|2020-03-25 16:10:00|626.9|626.4|627.7|627.3|629|628.2|626.3|625.8|162205
1585152900000|2020-03-25 16:15:00|627.6|627.2|631|630.4|632|631.3|627.6|626.9|330893
1585153200000|2020-03-25 16:20:00|631.1|630.6|632.4|631.9|632.5|632|630.1|629.4|264968
1585153500000|2020-03-25 16:25:00|632.3|631.8|631.9|630|634.2|634.1|627.5|626.3|665102
1585209600000|2020-03-26 08:00:00|617.3|616|624.6|623.5|626.1|624.8|613.3|612|548144
1585209900000|2020-03-26 08:05:00|624.5|623.4|630.5|629.7|633.9|632.9|621.7|621|526482
1585210200000|2020-03-26 08:10:00|630.4|629.6|618.3|617.3|630.4|629.6|615.9|615.1|278636
1585210500000|2020-03-26 08:15:00|618.2|617.4|614.6|613.7|619.7|618.8|611.8|611.5|192157
1585210800000|2020-03-26 08:20:00|614.5|613.8|621|620.1|621|620.1|612.5|611.8|227640
1585211100000|2020-03-26 08:25:00|620.9|620|621.9|621|625|623.8|620.1|619.2|181479
1585211400000|2020-03-26 08:30:00|621.8|621.1|621|620|628|627.2|617|616.3|710998
1585211700000|2020-03-26 08:35:00|621.2|620.1|624|623.6|624|623.6|618.3|617.2|107650
1585212000000|2020-03-26 08:40:00|623.9|623.7|628.6|627.7|628.9|627.9|623.1|622.1|106231
1585212300000|2020-03-26 08:45:00|628.7|627.8|634|632.9|634.1|633.1|627.5|626.3|194055
1585212600000|2020-03-26 08:50:00|634.1|633.5|636|635.1|638.6|637.4|628.8|627.9|341384
1585212900000|2020-03-26 08:55:00|636.1|634.8|633.3|632.4|636.2|635.5|627.5|626.2|667864
1585213200000|2020-03-26 09:00:00|633.5|632.5|637.8|636.6|638.2|637|632.6|631.8|125418
1585213500000|2020-03-26 09:05:00|637.7|636.7|635.9|635.2|639|638.2|634.9|634.3|153607
1585213800000|2020-03-26 09:10:00|635.8|635|633.2|632.4|635.9|635.7|628.3|627.5|142413
1585214100000|2020-03-26 09:15:00|633.1|632.2|633.4|632.9|634.5|633.6|631.7|631|67248
1585214400000|2020-03-26 09:20:00|633.3|632.8|633.3|632.5|633.5|633|629.7|629.4|119703
1585214700000|2020-03-26 09:25:00|633.2|632.2|628.6|627.8|633.2|632.6|627.6|627|76152
1585215000000|2020-03-26 09:30:00|628.7|627.9|625.4|624.7|630.2|629.7|623.3|623|126816
1585215300000|2020-03-26 09:35:00|625.3|624.8|626.8|626.2|627.8|626.9|621.8|621.5|140020
1585215600000|2020-03-26 09:40:00|627|626.3|629.5|628.8|629.9|629.1|626.9|626.2|68734
1585215900000|2020-03-26 09:45:00|629.4|628.7|633.7|633|633.8|633|628.3|627.6|71362
1585216200000|2020-03-26 09:50:00|633.8|633.1|634.3|633.5|635|634.3|629.5|628.9|144483
1585216500000|2020-03-26 09:55:00|634.4|633.6|634.9|634.4|635|634.7|631.9|631.4|60733
1585216800000|2020-03-26 10:00:00|635|634.5|634.5|633.9|635.1|635|632.2|631.8|125329
1585217100000|2020-03-26 10:05:00|634.4|633.8|634|633.4|635.1|634.4|632.5|631.6|54524
1585217400000|2020-03-26 10:10:00|633.9|633.1|629.4|628.9|635.1|634.5|628.8|628|166520
1585217700000|2020-03-26 10:15:00|629.5|629|625.9|625.1|629.9|629|624.4|624.3|81561
1585218000000|2020-03-26 10:20:00|626|625.2|624.1|623.5|627.3|626.3|619.8|619.2|268581
1585218300000|2020-03-26 10:25:00|624|623.4|625.3|624.8|627.8|627|623.7|623|227951
1585218600000|2020-03-26 10:30:00|625.2|624.7|628|626.9|628|627.4|624.5|623.9|161744
1585218900000|2020-03-26 10:35:00|627.9|627|627.4|626.6|631.5|631.1|626.5|626|252991
1585219200000|2020-03-26 10:40:00|627.3|626.7|628.2|627.5|630.5|629.5|626.4|625.9|213897
1585219500000|2020-03-26 10:45:00|628.3|627.4|634.6|633.7|636.8|636|628.3|627.4|179739
1585219800000|2020-03-26 10:50:00|634.5|633.5|633.1|632.3|635.8|635.2|631.1|630.6|249956
1585220100000|2020-03-26 10:55:00|633|632.1|635.2|635|636.5|635.9|631.8|631.2|125225
1585220400000|2020-03-26 11:00:00|635.1|634.9|633.6|632.8|635.7|635.1|633.1|632.5|129477
1585220700000|2020-03-26 11:05:00|633.5|632.6|635.2|634.5|636|635.4|630.2|629.7|130856
1585221000000|2020-03-26 11:10:00|635.3|634.6|633.9|633.1|635.7|634.7|633|632.6|60090
1585221300000|2020-03-26 11:15:00|633.8|633.2|633.3|632.5|635|634.4|631.7|631.1|118070
1585221600000|2020-03-26 11:20:00|633.4|632.6|632.1|631|635|634.4|631.3|630.5|107745
1585221900000|2020-03-26 11:25:00|632.2|631.1|632.1|631.4|633.1|632.5|631|630.8|41911
1585222200000|2020-03-26 11:30:00|632|631.3|630.1|629.5|632.4|631.7|629.7|629.1|81238
1585222500000|2020-03-26 11:35:00|630|629.4|632.1|631.7|632.4|631.8|629.3|628.7|60823
1585222800000|2020-03-26 11:40:00|632|631.6|627.7|627|633|632.2|627.6|627|91700
1585223100000|2020-03-26 11:45:00|627.6|626.9|626.8|626.1|629.1|629|626.2|626|173570
1585223400000|2020-03-26 11:50:00|626.7|626.2|627.6|627|627.7|627|626.4|626|45019
1585223700000|2020-03-26 11:55:00|627.7|627.1|628.4|627.7|628.9|628.3|627|626.9|92641
1585224000000|2020-03-26 12:00:00|628.6|626.5|626.6|625.9|629.7|627.6|625.4|624.9|92942
1585224300000|2020-03-26 12:05:00|626.5|626|625.6|625.1|627|626.4|624.9|624.5|114704
1585224600000|2020-03-26 12:10:00|625.5|625|623|622.5|627|626.5|622.8|622.5|125402
1585224900000|2020-03-26 12:15:00|622.9|622.6|624|623.5|625.8|625.3|622.6|622.2|128256
1585225200000|2020-03-26 12:20:00|623.9|623.1|621|620.2|624.5|623.6|620.6|620|131144
1585225500000|2020-03-26 12:25:00|621.1|620.3|621.2|620.5|623.1|622.1|621|620.3|65459
1585225800000|2020-03-26 12:30:00|621.1|620.4|623.2|622.3|625.4|624.5|618|616|277745
1585226100000|2020-03-26 12:35:00|623.3|622.4|622.3|621.6|625|624.3|621.9|621|201769
1585226400000|2020-03-26 12:40:00|622.2|621.5|622.8|622.1|625.6|624.8|621.9|621|112247
1585226700000|2020-03-26 12:45:00|622.7|622|624.4|623.6|624.5|623.6|621.4|621|69934
1585227000000|2020-03-26 12:50:00|624.3|623.5|623|622.2|625|624.2|621.1|620.4|98947
1585227300000|2020-03-26 12:55:00|623.1|622.3|622.9|622.3|625|624.3|622.1|621.1|65622
1585227600000|2020-03-26 13:00:00|622.8|622.2|622.6|621.8|623.1|622.7|620.6|619.8|163516
1585227900000|2020-03-26 13:05:00|622.4|621.9|624.4|623.9|625|624.5|621.7|621.2|108565
1585228200000|2020-03-26 13:10:00|624.8|623.8|624.3|623.7|625|624.4|623.2|622.6|89119
1585228500000|2020-03-26 13:15:00|624.2|623.5|624.7|624.1|625.9|625.1|621.9|621.5|111876
1585228800000|2020-03-26 13:20:00|624.6|623.9|626.7|626|627.5|626.8|623.9|623.2|101207
1585229100000|2020-03-26 13:25:00|626.6|626.1|625.4|624.7|631|630.1|623.4|622.6|162331
1585229400000|2020-03-26 13:30:00|625.3|624.6|625.2|624.5|628.7|627.8|622|621.2|161935
1585229700000|2020-03-26 13:35:00|625.1|624.4|626.9|626.4|628.3|627.6|623.7|622.8|201772
1585230000000|2020-03-26 13:40:00|627.3|626.5|625.7|624.8|628|627.6|623.8|623|105263
1585230300000|2020-03-26 13:45:00|625.8|624.9|623|622.1|626.5|625.7|621.9|621.2|171856
1585230600000|2020-03-26 13:50:00|622.9|622.2|625.9|625.4|627|626|619.7|619.2|115956
1585230900000|2020-03-26 13:55:00|625.8|625.3|628.8|627.7|631|630.5|625.8|625|318173
1585231200000|2020-03-26 14:00:00|628.9|627.8|631|630.2|632|631.1|628.1|627|181650
1585231500000|2020-03-26 14:05:00|631.1|630.3|635.1|634.5|635.5|635.2|631.1|630.3|320769
1585231800000|2020-03-26 14:10:00|635|634.4|631.7|630.9|635.1|635|631.4|630.9|241758
1585232100000|2020-03-26 14:15:00|631.6|630.8|634.6|633.7|634.9|634.2|630.7|630|193852
1585232400000|2020-03-26 14:20:00|634.5|633.8|630.6|630|635.1|634.7|627.3|626.5|289653
1585232700000|2020-03-26 14:25:00|630.7|630.1|628.5|627.9|631.7|630.8|628|627.3|153762
1585233000000|2020-03-26 14:30:00|628.6|628|633.6|633|633.9|633.7|627.9|627.6|161279
1585233300000|2020-03-26 14:35:00|633.5|633.1|630|629.4|633.6|633.2|629.5|629|326065
1585233600000|2020-03-26 14:40:00|629.9|629.3|629.5|628.8|630.4|629.5|626.9|626.1|169017
1585233900000|2020-03-26 14:45:00|629.4|628.7|625.8|625|631.5|630.8|624|623.2|118657
1585234200000|2020-03-26 14:50:00|625.7|624.9|626.7|626|628.1|627.4|624.2|623.6|199812
1585234500000|2020-03-26 14:55:00|626.6|625.8|627.5|626.8|628.9|628.4|624|623.5|155515
1585234800000|2020-03-26 15:00:00|627.6|626.9|630.3|629.4|630.3|629.4|625.2|624.7|95267
1585235100000|2020-03-26 15:05:00|630.2|629.3|630.3|629.7|632.5|631.8|628.4|627.5|71211
1585235400000|2020-03-26 15:10:00|630.4|629.8|629.9|629.3|632|631.3|629.1|628.6|164088
1585235700000|2020-03-26 15:15:00|630|629.2|632.5|631.8|633|632.5|629.3|628.7|275644
1585236000000|2020-03-26 15:20:00|632.6|631.9|634|633.7|635.1|634.9|631.9|631.4|211095
1585236300000|2020-03-26 15:25:00|634.1|633.8|634.3|633.9|635.9|635.3|633.4|632.8|194461
1585236600000|2020-03-26 15:30:00|634.5|634|634.3|633.9|635.8|635.4|633.4|632.8|229453
1585236900000|2020-03-26 15:35:00|634.2|634|634.2|633.6|636.5|636.1|633.3|632.7|229468
1585237200000|2020-03-26 15:40:00|634.3|633.7|631.6|631.1|635.6|635|629.7|629.2|358276
1585237500000|2020-03-26 15:45:00|631.5|631|630.7|630.3|632|631.3|629|628.4|202523
1585237800000|2020-03-26 15:50:00|630.6|630.2|632.5|632.1|632.9|632.4|629.5|628.9|132760
1585238100000|2020-03-26 15:55:00|632.4|632.2|631.9|631.4|632.8|632.5|628.9|628.5|315582
1585238400000|2020-03-26 16:00:00|631.8|631.5|631.7|631|633.8|633.4|631|630.9|203483
1585238700000|2020-03-26 16:05:00|631.6|631.1|630.4|629.9|632.4|631.9|629.6|629.1|147961
1585239000000|2020-03-26 16:10:00|630.3|629.8|628.3|627.9|631.9|631.2|628.1|627.8|307037
1585239300000|2020-03-26 16:15:00|628.4|628|628.2|627.8|629.7|629.3|627.3|627|266117
1585239600000|2020-03-26 16:20:00|628.1|627.5|631|630.4|631|630.6|627.4|627|175460
1585239900000|2020-03-26 16:25:00|630.9|630.6|637.9|636.4|642|638.9|630.9|630.4|623458
1585296000000|2020-03-27 08:00:00|610|609.9|612.8|611.7|615|613.7|603.4|603|806298
1585296300000|2020-03-27 08:05:00|612.9|611.8|610.9|610.1|616.1|615.2|606.9|606.2|361594
1585296600000|2020-03-27 08:10:00|611|610.2|612.3|611.5|614.2|613.5|610.7|610.1|223947
1585296900000|2020-03-27 08:15:00|612.4|611.6|608.4|607.6|613.3|612.5|606|605.3|366311
1585297200000|2020-03-27 08:20:00|608.3|607.5|614.5|613.8|615.5|614.9|607.6|607|318577
1585297500000|2020-03-27 08:25:00|614.4|613.7|614.8|614.2|615.5|615|611.8|611.1|204785
1585297800000|2020-03-27 08:30:00|614.7|614.1|613.3|613|615.4|614.8|611.4|610.7|292419
1585298100000|2020-03-27 08:35:00|613.4|612.9|614.7|614.2|616.5|616|612.4|611.8|256008
1585298400000|2020-03-27 08:40:00|614.8|614.3|615.6|615.1|617.8|617.1|613.3|612.7|209699
1585298700000|2020-03-27 08:45:00|615.5|615.2|615.8|615.2|618|617.5|615.4|615|117183
1585299000000|2020-03-27 08:50:00|615.9|615.3|615|614.4|616.4|616|613.9|613.5|134643
1585299300000|2020-03-27 08:55:00|615.1|614.5|615.4|615.2|615.4|615.2|613.6|613.3|182282
1585299600000|2020-03-27 09:00:00|615.5|615.3|616.3|615.8|620|619.2|615.3|614.9|283885
1585299900000|2020-03-27 09:05:00|616.2|615.7|618.1|617.4|618.2|617.6|615|614.3|162068
1585300200000|2020-03-27 09:10:00|618|617.3|614.7|614.3|618.4|618|614.7|614.3|189439
1585300500000|2020-03-27 09:15:00|614.8|614.4|612.1|611.4|617|616.6|612.1|611.3|262930
1585300800000|2020-03-27 09:20:00|612.2|611.5|610.9|610.6|612.7|612.4|609.5|609|206021
1585301100000|2020-03-27 09:25:00|611|610.7|610|609.7|611.5|611.2|609.7|609.6|205614
1585301400000|2020-03-27 09:30:00|609.9|609.6|609.1|608.5|609.9|609.6|607.1|606.7|228396
1585301700000|2020-03-27 09:35:00|609|608.2|608.4|607.8|610.6|610.1|606.7|606.1|104645
1585302000000|2020-03-27 09:40:00|608.3|607.7|609.2|608.8|610.3|610|607.6|606.9|116278
1585302300000|2020-03-27 09:45:00|609.3|608.9|609.1|608.6|609.7|609.4|607.6|607|181047
1585302600000|2020-03-27 09:50:00|609.3|608.5|607.9|607.3|610.7|610.2|607.9|607.1|105195
1585302900000|2020-03-27 09:55:00|608|607.4|606.1|605.5|609|608.6|606.1|605.4|206618
1585303200000|2020-03-27 10:00:00|606.2|605.6|603|602.5|606.7|606.1|601.2|601|682150
1585303500000|2020-03-27 10:05:00|603.1|602.6|606.5|606|607.5|606.9|602.4|602|258844
1585303800000|2020-03-27 10:10:00|606.4|605.9|604.9|604.6|606.8|606|603.2|603|208325
1585304100000|2020-03-27 10:15:00|604.8|604.3|604.5|604.2|605.1|604.8|602.7|602|292317
1585304400000|2020-03-27 10:20:00|604.6|604.3|604.8|604.1|606.4|605.9|604|603.4|257299
1585304700000|2020-03-27 10:25:00|604.7|604.2|607.6|607.1|608|607.3|604.2|603.6|134321
1585305000000|2020-03-27 10:30:00|607.5|606.9|608.8|608.3|609|608.4|605.4|605|293608
1585305300000|2020-03-27 10:35:00|608.7|608.2|606.8|606.3|608.7|608.2|606.8|606.2|202453
1585305600000|2020-03-27 10:40:00|606.9|606.2|608.2|607.8|608.5|608|605.9|605.5|104667
1585305900000|2020-03-27 10:45:00|608.5|607.9|606.4|605.9|609.4|608.9|605.9|605.3|141060
1585306200000|2020-03-27 10:50:00|606.3|605.7|605.6|605.1|608.2|607.7|605.5|605|138695
1585306500000|2020-03-27 10:55:00|605.5|605|605.9|605.3|607|606.6|605.3|605|136604
1585306800000|2020-03-27 11:00:00|606|605.5|609.8|609.3|610|609.6|605.8|605.4|165066
1585307100000|2020-03-27 11:05:00|609.7|609.2|611.6|611|611.9|611.1|609.3|608.7|196101
1585307400000|2020-03-27 11:10:00|611.7|611.1|609|608.6|612|611.4|609|608.5|110421
1585307700000|2020-03-27 11:15:00|609.1|608.5|608.5|608.1|609.6|608.9|607.9|607.3|105498
1585308000000|2020-03-27 11:20:00|608.4|608|604.6|604.1|608.8|608.2|603.9|603.4|214167
1585308300000|2020-03-27 11:25:00|604.7|604.2|602.9|602.6|605.6|605|602.8|602.1|188777
1585308600000|2020-03-27 11:30:00|602.8|602.5|600.5|599.9|603.5|602.7|600|599.4|301490
1585308900000|2020-03-27 11:35:00|600.6|599.8|601|600.5|602.5|602|600.2|599.4|191425
1585309200000|2020-03-27 11:40:00|600.9|600.4|601|600.5|601.2|600.9|599.2|599|198648
1585309500000|2020-03-27 11:45:00|600.9|600.4|597.8|597.2|602.2|601.7|597.8|597.1|289919
1585309800000|2020-03-27 11:50:00|597.7|597|597|596.4|598.8|598.2|596|595.2|150097
1585310100000|2020-03-27 11:55:00|597.2|596.5|598.7|598|599.4|599|596.7|596|137942
1585310400000|2020-03-27 12:00:00|598.9|597|596.5|595.7|599.8|598.2|595.9|595.3|276619
1585310700000|2020-03-27 12:05:00|596.6|595.6|594.3|593.7|596.7|596.5|593.7|593|147396
1585311000000|2020-03-27 12:10:00|594.5|593.8|589.6|589.1|594.9|594.2|589.6|589|133161
1585311300000|2020-03-27 12:15:00|589.7|589.2|591.5|590.9|591.8|591.3|588.8|588.1|197948
1585311600000|2020-03-27 12:20:00|591.6|591|592.6|591.9|592.8|592.1|590.6|590|134072
1585311900000|2020-03-27 12:25:00|592.5|592|594.2|593.6|594.5|594|592|591.8|154804
1585312200000|2020-03-27 12:30:00|594.1|593.1|593.7|593.4|595.2|594.6|590.3|588.4|380932
1585312500000|2020-03-27 12:35:00|593.6|593.3|593.5|592.9|595.2|594.1|591.9|591.2|222012
1585312800000|2020-03-27 12:40:00|593.6|593|593.8|593.2|595|594.4|592.6|592.1|184376
1585313100000|2020-03-27 12:45:00|593.9|593.1|589.9|589.4|594|593.2|589.6|589.1|140608
1585313400000|2020-03-27 12:50:00|589.8|589.5|590.2|589.6|591.9|591|588.5|588|107736
1585313700000|2020-03-27 12:55:00|590.4|589.7|591.4|591.1|591.4|591.1|588.9|588.3|61124
1585314000000|2020-03-27 13:00:00|591.3|591|588.6|588|592.2|591.6|588.4|588|115333
1585314300000|2020-03-27 13:05:00|588.5|587.8|587.6|587.2|588.9|588.8|586.7|586.2|283530
1585314600000|2020-03-27 13:10:00|587.7|587.1|586.8|586.3|589.7|589.1|586|585.7|175985
1585314900000|2020-03-27 13:15:00|586.9|586.4|588.1|587.7|588.8|588.3|586.1|585.7|254247
1585315200000|2020-03-27 13:20:00|588|587.6|588.7|588.2|590.9|590.2|587.4|586.8|117691
1585315500000|2020-03-27 13:25:00|588.8|588.3|590.9|590.4|592.3|591.6|587.5|586.9|187213
1585315800000|2020-03-27 13:30:00|590.8|590.5|589.7|589.2|592.9|592.1|588.7|588|372778
1585316100000|2020-03-27 13:35:00|589.6|589.3|588.3|587.9|594.1|593.8|588.2|587.7|217209
1585316400000|2020-03-27 13:40:00|588.2|587.7|587.3|586.9|588.7|588.2|585.2|585|332404
1585316700000|2020-03-27 13:45:00|587.4|586.8|588.3|587.8|589.6|589.1|586.1|585.5|207700
1585317000000|2020-03-27 13:50:00|588.4|587.9|588.8|588.1|592.4|591.7|588.4|587.7|165576
1585317300000|2020-03-27 13:55:00|588.9|588.2|590|589|591.9|591.7|588|587.1|177393
1585317600000|2020-03-27 14:00:00|589.9|589.2|588.2|587.6|590.1|589.4|587.3|586.7|172146
1585317900000|2020-03-27 14:05:00|588.1|587.5|593|592.4|593|592.7|587.9|587.2|186264
1585318200000|2020-03-27 14:10:00|592.9|592.5|594.5|593.8|595|594.9|592.4|591.6|159622
1585318500000|2020-03-27 14:15:00|594.4|593.9|592.7|592.2|595|594.6|591.2|590.5|158699
1585318800000|2020-03-27 14:20:00|592.6|592.1|591.8|591|594|593.3|590.4|590.1|129037
1585319100000|2020-03-27 14:25:00|591.7|591.1|590.5|590|592.8|592.3|588.7|588|145637
1585319400000|2020-03-27 14:30:00|590.4|589.9|589.1|588.5|591.5|590.9|588.3|588|160248
1585319700000|2020-03-27 14:35:00|589|588.6|587.5|586.9|589.7|589.1|585|584.3|322026
1585320000000|2020-03-27 14:40:00|587.6|587|585.6|585.2|588|587.6|585.3|585|251289
1585320300000|2020-03-27 14:45:00|585.5|585|587.1|586.5|589.9|589.5|585.1|584.4|181648
1585320600000|2020-03-27 14:50:00|587|586.4|585.9|585.1|587.5|587|584|583.3|434198
1585320900000|2020-03-27 14:55:00|585.8|585.2|586.2|585.2|587|586.5|582.8|582.2|256466
1585321200000|2020-03-27 15:00:00|586.1|585.3|590.7|590.1|591.1|590.2|586|585.3|191729
1585321500000|2020-03-27 15:05:00|590.6|589.8|594.2|593.9|595|594.5|589.1|588.7|206336
1585321800000|2020-03-27 15:10:00|594.1|593.8|591.6|591|594.6|594.2|590.6|590|285940
1585322100000|2020-03-27 15:15:00|591.7|591.6|596.4|595.8|597.7|597.1|591.7|591.1|263718
1585322400000|2020-03-27 15:20:00|596.3|595.7|593.7|593.2|596.8|596|592.3|591.7|237913
1585322700000|2020-03-27 15:25:00|593.6|593.3|594.8|594.1|596.4|595.7|592.5|592|159269
1585323000000|2020-03-27 15:30:00|594.7|594.2|595.9|595.3|597|596.6|592.9|592.2|180948
1585323300000|2020-03-27 15:35:00|596|595.4|592.7|592.4|597.1|596.6|592.1|591.3|193253
1585323600000|2020-03-27 15:40:00|592.6|592.2|593.2|592.6|595.6|595.5|592.1|591.3|117702
1585323900000|2020-03-27 15:45:00|593.3|592.7|591.8|591.4|593.5|593.1|590.4|590|127097
1585324200000|2020-03-27 15:50:00|591.9|591.5|594.5|593.9|594.5|594|591.9|591.4|112425
1585324500000|2020-03-27 15:55:00|594.4|593.8|591.8|591.2|594.5|594.3|590.8|590.6|172180
1585324800000|2020-03-27 16:00:00|591.7|591.1|589.9|589.4|592.1|591.7|589.5|588.9|207354
1585325100000|2020-03-27 16:05:00|589.8|589.1|590.1|589.8|590.5|590.2|588.5|588|195818
1585325400000|2020-03-27 16:10:00|590.2|589.9|592.9|592.3|593|592.5|590.1|589.8|190980
1585325700000|2020-03-27 16:15:00|593|592.4|594.9|594.3|595|594.6|591.5|590.9|158109
1585326000000|2020-03-27 16:20:00|594.8|594.2|590|589.5|594.9|594.2|589.2|588.7|286279
1585326300000|2020-03-27 16:25:00|589.9|589.6|592.7|591.7|592.7|591.9|589.9|589.3|333935
1585551600000|2020-03-30 07:00:00|588.2|588|588.5|587|596|594.5|582.8|582|530011
1585551900000|2020-03-30 07:05:00|588.4|587.1|573.1|572.1|588.4|587.3|572.7|571.6|528474
1585552200000|2020-03-30 07:10:00|573|572.2|574.2|573.7|576.1|575.3|571.5|571|414814
1585552500000|2020-03-30 07:15:00|574.1|573.5|572.8|572.3|574.2|573.5|569.9|569.4|385657
1585552800000|2020-03-30 07:20:00|573|572.4|578.2|577.4|579.7|578.9|572.4|571.8|455586
1585553100000|2020-03-30 07:25:00|578.1|577.5|581.7|581|584.6|583.8|576.2|575.7|343781
1585553400000|2020-03-30 07:30:00|581.6|580.8|575.1|574.6|582.8|582.2|574.4|573.4|408935
1585553700000|2020-03-30 07:35:00|575|574.4|573.9|573.4|575.9|575.4|571.9|571.5|338585
1585554000000|2020-03-30 07:40:00|574|573.5|574.7|574.2|575|574.3|570.5|570.2|228960
1585554300000|2020-03-30 07:45:00|574.8|574.3|579|578.9|580.8|580.1|572.7|572.1|442309
1585554600000|2020-03-30 07:50:00|578.9|578.6|576.8|576.1|579|578.6|575.3|575|211123
1585554900000|2020-03-30 07:55:00|577.1|576.2|573.7|573|577.8|576.9|573.2|572.9|182564
1585555200000|2020-03-30 08:00:00|573.8|573.1|572|571.8|574.8|574.6|568.6|568|333534
1585555500000|2020-03-30 08:05:00|572.2|571.9|577.4|576.7|577.6|576.7|569.7|568.5|201575
1585555800000|2020-03-30 08:10:00|577.3|576.8|579.4|578.7|580.5|579.8|576.2|575.7|144739
1585556100000|2020-03-30 08:15:00|579.3|578.6|578.9|578.6|580.5|579.7|577.4|576.5|163530
1585556400000|2020-03-30 08:20:00|579.2|578.7|577.3|576.5|579.6|578.8|576.6|575.7|95772
1585556700000|2020-03-30 08:25:00|577.2|576.6|579.9|579.3|580.9|580.2|576.4|576|97457
1585557000000|2020-03-30 08:30:00|580|579.4|584.6|584.1|585|584.1|579.8|578.9|174873
1585557300000|2020-03-30 08:35:00|584.7|584.2|584.7|584.2|586.4|586|581.7|581.1|127027
1585557600000|2020-03-30 08:40:00|584.8|584.3|588.8|588.2|589.3|588.4|584.7|584|184795
1585557900000|2020-03-30 08:45:00|588.7|588.3|589|588.3|590.1|589.5|588|587.5|73718
1585558200000|2020-03-30 08:50:00|588.9|588.2|582.3|581|588.9|588.2|582.3|581|66522
1585558500000|2020-03-30 08:55:00|582.2|581.1|586.6|585.8|587.6|586.8|581.8|581.1|121441
1585558800000|2020-03-30 09:00:00|586.5|585.9|586.7|586|588.6|587.5|585.6|584.8|135719
1585559100000|2020-03-30 09:05:00|586.8|586.1|591.7|591.1|592|591.6|586.8|586.1|165984
1585559400000|2020-03-30 09:10:00|591.6|591|590.9|590.3|592.4|592.2|590.7|590|105986
1585559700000|2020-03-30 09:15:00|591|590.4|592.4|592.1|593.8|593.2|590.6|590.2|117178
1585560000000|2020-03-30 09:20:00|592.5|592.2|595.3|595.1|595.3|595.1|592.3|591.7|152234
1585560300000|2020-03-30 09:25:00|595.5|595.2|591.9|591.3|596.7|596|591.6|590.9|190010
1585560600000|2020-03-30 09:30:00|591.8|591.2|591.1|590.6|591.8|591.2|590.4|590|88737
1585560900000|2020-03-30 09:35:00|591|590.7|592.5|592.2|593.8|593.2|590.4|590|87387
1585561200000|2020-03-30 09:40:00|592.6|592.3|592.4|591.8|593.9|593.4|592|591.4|104375
1585561500000|2020-03-30 09:45:00|592.3|591.7|591.8|591.2|592.5|592.1|590.8|590.2|70620
1585561800000|2020-03-30 09:50:00|591.7|591.1|588.9|588.5|593|592.6|588.7|588.1|131683
1585562100000|2020-03-30 09:55:00|588.7|588.4|586.6|586.4|588.9|588.4|586.5|585.7|53924
1585562400000|2020-03-30 10:00:00|586.5|586.3|587.4|587.2|588.3|587.8|585.9|585.5|78395
1585562700000|2020-03-30 10:05:00|587.5|587.3|584.8|584.4|587.5|587.3|584.3|583.9|102072
1585563000000|2020-03-30 10:10:00|584.9|584.5|585.5|585.3|586.7|586.2|584.4|584.1|145135
1585563300000|2020-03-30 10:15:00|585.6|585.4|584.6|584.2|586|585.9|584.1|583.7|47121
1585563600000|2020-03-30 10:20:00|584.5|584.1|582.5|582.3|584.5|584.3|582.2|581.7|97635
1585563900000|2020-03-30 10:25:00|582.4|582.2|583.2|582.7|584.3|584.1|582|581.5|84589
1585564200000|2020-03-30 10:30:00|583.1|582.8|586.1|585.8|586.3|585.8|583.1|582.7|68921
1585564500000|2020-03-30 10:35:00|586.2|585.9|586.2|585.9|587.5|586.8|585|584.6|50249
1585564800000|2020-03-30 10:40:00|586.3|586|583.7|583.4|586.3|586.2|583.6|583.2|121908
1585565100000|2020-03-30 10:45:00|583.8|583.5|581.8|581.5|584|583.5|581.8|581.5|67421
1585565400000|2020-03-30 10:50:00|581.9|581.6|582|581.5|583.1|582.8|581.5|581.2|70523
1585565700000|2020-03-30 10:55:00|581.9|581.4|583.4|583|583.4|583.1|581.6|581.3|89512
1585566000000|2020-03-30 11:00:00|583|581|583.4|583.2|584|583.6|581.9|581|117416
1585566300000|2020-03-30 11:05:00|583.5|583.3|587.2|586.9|587.8|587.4|583.4|583|59711
1585566600000|2020-03-30 11:10:00|587.1|587|588|587.6|588.9|588.5|586.7|586.4|45426
1585566900000|2020-03-30 11:15:00|587.9|587.4|588.2|588|589.1|588.7|586.8|586.3|41908
1585567200000|2020-03-30 11:20:00|588.1|587.8|587.6|587.2|588.2|587.8|586.2|585.8|76240
1585567500000|2020-03-30 11:25:00|587.5|587.1|584.6|584.3|587.6|587.2|584.5|584|47764
1585567800000|2020-03-30 11:30:00|584.5|584.4|582.3|582|584.8|584.6|581.6|581.2|80682
1585568100000|2020-03-30 11:35:00|582.2|581.9|581.5|581.2|583.2|583|581.5|581.1|78282
1585568400000|2020-03-30 11:40:00|581.6|581.3|579.6|579.1|581.9|581.7|579|578.7|145433
1585568700000|2020-03-30 11:45:00|579.5|579|579.9|579.7|580.7|580.4|579.1|578.9|48559
1585569000000|2020-03-30 11:50:00|579.8|579.5|578.9|578.7|580.3|579.9|578.7|578.4|59945
1585569300000|2020-03-30 11:55:00|579|578.8|578.1|577.7|579.8|579.4|577.9|577.4|40475
1585569600000|2020-03-30 12:00:00|578|577.8|577.2|576.6|578.7|578.5|577.2|576.4|63016
1585569900000|2020-03-30 12:05:00|577.1|576.5|575.6|575.3|577.1|576.6|573.6|573.3|196895
1585570200000|2020-03-30 12:10:00|575.5|575.4|573.6|573.4|575.5|575.4|573.4|573|89253
1585570500000|2020-03-30 12:15:00|573.5|573.3|578.4|577.8|578.5|578.1|573.4|573.1|110915
1585570800000|2020-03-30 12:20:00|578.3|577.7|579.3|579.1|579.7|579.6|578.2|577.6|141343
1585571100000|2020-03-30 12:25:00|579.4|579.2|579.6|579.2|581.1|581|579.3|578.9|110613
1585571400000|2020-03-30 12:30:00|579.5|579|579.6|578.9|580.4|579.7|576.9|576.4|100672
1585571700000|2020-03-30 12:35:00|579.5|579|579|578.6|580.9|580.3|578.3|577.9|106680
1585572000000|2020-03-30 12:40:00|578.9|578.5|578.4|577.9|579|578.5|577|576.6|103453
1585572300000|2020-03-30 12:45:00|578.5|578|577.6|576.9|579|578.3|576.3|576.1|179876
1585572600000|2020-03-30 12:50:00|577.7|576.8|580.6|580.3|580.6|580.4|576.5|576.2|159837
1585572900000|2020-03-30 12:55:00|580.5|580.2|580.6|580.3|581.6|581.2|579.1|578.7|126759
1585573200000|2020-03-30 13:00:00|580.7|580.4|579.5|578.9|581.2|581|578.5|578.1|162048
1585573500000|2020-03-30 13:05:00|579.4|578.8|579.2|578.7|580.3|580|578.6|578.5|67990
1585573800000|2020-03-30 13:10:00|579.3|578.9|576|575.8|580.1|579.7|575.9|575.4|259960
1585574100000|2020-03-30 13:15:00|575.9|575.7|574.4|574|576.2|575.8|574|573.5|142643
1585574400000|2020-03-30 13:20:00|574.5|574.1|575.3|575|576|575.7|573.6|573.2|92282
1585574700000|2020-03-30 13:25:00|575.4|574.9|575.3|575.1|577.4|576.9|574.9|574.4|87751
1585575000000|2020-03-30 13:30:00|575.2|575.2|575.9|575.2|577|576.4|573.5|573.2|218671
1585575300000|2020-03-30 13:35:00|576|575.3|570.4|570|576.4|575.9|569.1|569|220355
1585575600000|2020-03-30 13:40:00|570.3|569.8|567.3|567|571.2|570.6|565.8|565|204964
1585575900000|2020-03-30 13:45:00|567.2|566.9|566.5|566.2|567.9|567.6|565.3|565|200328
1585576200000|2020-03-30 13:50:00|566.6|566.3|567.6|567.3|569.2|568.4|563.3|562.8|260476
1585576500000|2020-03-30 13:55:00|567.5|567.1|568.1|567.5|569.5|569.2|565.4|564.7|492288
1585576800000|2020-03-30 14:00:00|568.3|567.6|570.4|569.9|570.7|570.6|567.9|567.3|170918
1585577100000|2020-03-30 14:05:00|570.5|570|570.9|570.4|571|570.6|569.3|569|72577
1585577400000|2020-03-30 14:10:00|570.8|570.5|572.3|571.8|572.4|571.8|569.2|568.6|92029
1585577700000|2020-03-30 14:15:00|572.2|571.7|573.3|572.7|574.8|574.3|572.1|571.5|142253
1585578000000|2020-03-30 14:20:00|573.2|572.6|571.9|571.6|573.4|573.2|570.9|570.5|75683
1585578300000|2020-03-30 14:25:00|571.8|571.7|570.9|570.5|572.7|572.1|570.6|570.4|103633
1585578600000|2020-03-30 14:30:00|571|570.6|572|571.7|572|571.7|570|569.4|121952
1585578900000|2020-03-30 14:35:00|571.9|571.8|573.3|572.8|574|573.8|571.7|571.2|109449
1585579200000|2020-03-30 14:40:00|573.4|572.9|574.8|574.5|575.1|574.9|573.1|572.5|187851
1585579500000|2020-03-30 14:45:00|574.7|574.4|575.7|575.5|576|575.7|574.6|574.2|132157
1585579800000|2020-03-30 14:50:00|575.6|575.6|572.6|572.2|575.7|575.6|572.3|571.7|138346
1585580100000|2020-03-30 14:55:00|572.7|572.3|571.2|570.8|573.2|572.6|570.9|570.4|49350
1585580400000|2020-03-30 15:00:00|571.1|570.7|573.5|573.3|573.8|573.6|570.9|570.6|130603
1585580700000|2020-03-30 15:05:00|573.7|573.4|574.9|574.6|576.2|575.3|572.3|572|259390
1585581000000|2020-03-30 15:10:00|575|574.7|575.4|575.1|576|575.7|574.6|574.3|123970
1585581300000|2020-03-30 15:15:00|575.5|575|579|578.7|579.1|579|575.2|575|254966
1585581600000|2020-03-30 15:20:00|579.1|578.8|579.4|579.1|580.8|580.4|578.8|578.4|286599
1585581900000|2020-03-30 15:25:00|579.3|579|579.5|578.6|581.2|580.1|578|577.8|344024
1585638000000|2020-03-31 07:00:00|595.7|595|588.2|587.3|598.6|597.6|586.7|586|547644
1585638300000|2020-03-31 07:05:00|588.1|586.7|583.6|583.3|588.9|587.8|582.7|582.1|408293
1585638600000|2020-03-31 07:10:00|583.9|583.4|581|580.3|586.2|585|579.3|578.6|515379
1585638900000|2020-03-31 07:15:00|581.1|580.4|582.2|581.9|585.5|584.5|580.4|580|340721
1585639200000|2020-03-31 07:20:00|582.3|582|587.5|586.8|588|587.7|582.3|581.7|215912
1585639500000|2020-03-31 07:25:00|587.4|586.9|585.6|584.7|588.5|588.2|584.3|583.6|300093
1585639800000|2020-03-31 07:30:00|585.5|584.8|585.2|584.7|587.4|586.6|583.6|583|110224
1585640100000|2020-03-31 07:35:00|585.3|584.8|586.4|585.6|587.1|586.8|583.8|583.7|231304
1585640400000|2020-03-31 07:40:00|586.3|585.7|584.6|583.7|587.6|586.9|583.5|583|232179
1585640700000|2020-03-31 07:45:00|584.8|583.8|588.5|587.9|588.6|588|583.3|583|187201
1585641000000|2020-03-31 07:50:00|588.2|588|589.8|589.2|590.8|590|587.9|587.1|213980
1585641300000|2020-03-31 07:55:00|589.7|589.1|591.2|590.6|591.5|591|587.6|587.1|189171
1585641600000|2020-03-31 08:00:00|591.1|590.7|590.6|590.1|593|592.4|589.4|588.8|136231
1585641900000|2020-03-31 08:05:00|590.5|590|589.4|588.9|590.6|590.5|586.8|586.6|128630
1585642200000|2020-03-31 08:10:00|589.3|588.8|589.5|588.8|590|589.5|588.4|587.9|50879
1585642500000|2020-03-31 08:15:00|589.6|588.9|587.6|587.3|589.7|589.2|586.8|586.6|28539
1585642800000|2020-03-31 08:20:00|587.8|587.4|587.7|587.3|589.1|589|586.9|586.6|112834
1585643100000|2020-03-31 08:25:00|587.6|587.2|587.9|587.7|589.2|588.8|587.1|586.7|133666
1585643400000|2020-03-31 08:30:00|588|587.8|589.3|589.1|589.5|589.2|586.9|586.6|79360
1585643700000|2020-03-31 08:35:00|589|588.9|590.6|590.1|591|590.8|589|588.8|100066
1585644000000|2020-03-31 08:40:00|590.8|590|590|589.8|592|591.8|589.9|589.6|138291
1585644300000|2020-03-31 08:45:00|590.2|589.9|588.2|587.9|590.4|590|587.4|587|127407
1585644600000|2020-03-31 08:50:00|588.1|587.8|587.3|587|590.2|589.7|587.1|587|62484
1585644900000|2020-03-31 08:55:00|587.1|587.1|587.6|587.4|588.5|588.1|586.4|586.1|92250
1585645200000|2020-03-31 09:00:00|587.8|587.5|584.8|584.4|588.2|587.8|584.5|584.1|160346
1585645500000|2020-03-31 09:05:00|584.9|584.5|584.3|583.9|585.3|585.2|582.3|582|192924
1585645800000|2020-03-31 09:10:00|584.4|583.7|583.1|582.6|584.5|584|582.3|582|121818
1585646100000|2020-03-31 09:15:00|583|582.5|583|582.7|583.9|583.6|582.2|582|36662
1585646400000|2020-03-31 09:20:00|582.9|582.6|583.5|583.1|583.7|583.3|582.8|582.3|57565
1585646700000|2020-03-31 09:25:00|583.7|583.2|581.7|581.3|583.9|583.5|581.1|581|103851
1585647000000|2020-03-31 09:30:00|581.6|581.2|582.4|582.1|583.6|583.1|581.1|581|177568
1585647300000|2020-03-31 09:35:00|582.3|582|582.9|582.6|583.3|582.8|582.1|582|63731
1585647600000|2020-03-31 09:40:00|583.1|582.7|583.4|583|584.1|583.7|582.5|582.3|101578
1585647900000|2020-03-31 09:45:00|583.3|582.8|581.2|580.8|583.3|583|580.2|580|298103
1585648200000|2020-03-31 09:50:00|581.1|580.7|580.3|580|581.7|581.2|579.2|579|142126
1585648500000|2020-03-31 09:55:00|580.2|580.1|580|579.6|581.2|580.8|579.4|579.1|121471
1585648800000|2020-03-31 10:00:00|580.3|579.7|578.7|578.5|580.5|580|578.7|578.4|37229
1585649100000|2020-03-31 10:05:00|578.5|578.4|576.6|575.9|578.9|578.6|575.9|575.4|93843
1585649400000|2020-03-31 10:10:00|576.5|576|577.1|576.7|578.1|577.6|575.7|575.2|74733
1585649700000|2020-03-31 10:15:00|577|576.8|572.3|571.8|577.2|576.9|572.3|571.6|176862
1585650000000|2020-03-31 10:20:00|572.2|571.9|567.9|567.2|572.2|571.9|567|566.6|344025
1585650300000|2020-03-31 10:25:00|567.8|567.3|569.4|569|570.2|569.6|566.1|565.5|220213
1585650600000|2020-03-31 10:30:00|569.7|569.1|572.6|572.1|572.7|572.1|568.1|567.6|83510
1585650900000|2020-03-31 10:35:00|572.5|572|572|571.5|575.1|574.3|571.4|571|112612
1585651200000|2020-03-31 10:40:00|571.9|571.2|573.9|573.3|574|573.4|570.6|570|180178
1585651500000|2020-03-31 10:45:00|573.8|573.2|574.8|574.5|576.7|575.9|573.2|572.7|75956
1585651800000|2020-03-31 10:50:00|574.7|574.4|574.9|574.3|577.8|577.3|573.7|573.5|132262
1585652100000|2020-03-31 10:55:00|575.1|574.4|575.5|575|576.5|575.9|574.1|573.5|144215
1585652400000|2020-03-31 11:00:00|576.6|576.1|571.9|571.4|576.6|576.1|570.7|570.3|148525
1585652700000|2020-03-31 11:05:00|572.1|571.5|571.5|570.9|574.7|574.3|571.3|570.7|72362
1585653000000|2020-03-31 11:10:00|571.6|571|570.9|570.5|572.5|572|570.4|570|109881
1585653300000|2020-03-31 11:15:00|570.8|570.4|572|571.4|572.4|571.7|570.4|570|59097
1585653600000|2020-03-31 11:20:00|571.9|571.5|572.5|572.1|574.6|574.2|571.5|571|123440
1585653900000|2020-03-31 11:25:00|572.7|572.2|573.9|573.4|575|574.6|571.7|571.2|62634
1585654200000|2020-03-31 11:30:00|574.1|573.5|573.5|573.1|574.7|574.2|573.2|572.7|31513
1585654500000|2020-03-31 11:35:00|573.6|573.2|573.9|573.6|574.5|574.1|572.9|572.7|40943
1585654800000|2020-03-31 11:40:00|573.8|573.5|571.8|571.5|575.2|574.8|571.8|571.5|83455
1585655100000|2020-03-31 11:45:00|571.7|571.4|570.6|570.2|571.8|571.4|569.8|569.3|82225
1585655400000|2020-03-31 11:50:00|570.5|570|569.3|569|570.9|570.5|569.2|569|53712
1585655700000|2020-03-31 11:55:00|569.4|569.1|568|567.5|570.1|569.6|568|567.4|69077
1585656000000|2020-03-31 12:00:00|567.9|567.3|565.8|565.6|569.1|568.8|565.7|565.5|113808
1585656300000|2020-03-31 12:05:00|565.9|565.5|566.4|565.9|567.1|566.9|565.1|565|163349
1585656600000|2020-03-31 12:10:00|566.6|566|566.7|566.3|568.1|567.8|565.9|565.5|73956
1585656900000|2020-03-31 12:15:00|566.9|566.4|570|569.5|570|569.5|565.5|565|187171
1585657200000|2020-03-31 12:20:00|569.9|569.4|570.5|570|571.9|571.3|569.2|568.6|105721
1585657500000|2020-03-31 12:25:00|570.6|570.3|575.5|574.9|575.8|575.2|570.4|569.8|101183
1585657800000|2020-03-31 12:30:00|575.6|574.8|576.6|576.1|578.6|578.1|575.5|574.7|134712
1585658100000|2020-03-31 12:35:00|576.5|576.2|573|572.5|576.6|576.2|573|572.5|82890
1585658400000|2020-03-31 12:40:00|573.1|572.6|573.6|573.1|574.9|574.6|572.4|572|68929
1585658700000|2020-03-31 12:45:00|573.7|573.2|574|573.5|574|573.5|572.2|571.6|63095
1585659000000|2020-03-31 12:50:00|573.9|573.4|576.7|576.2|576.9|576.3|573.1|572.8|52100
1585659300000|2020-03-31 12:55:00|576.6|576|577.4|576.8|578|577.4|576.1|575.4|65094
1585659600000|2020-03-31 13:00:00|577.3|576.9|580.2|580|580.7|580.3|577|576.7|101313
1585659900000|2020-03-31 13:05:00|580.3|580.1|581.8|581.4|582.7|582.2|579.7|579.4|117179
1585660200000|2020-03-31 13:10:00|581.9|581.5|580.4|580.1|583.9|583.3|580.3|579.8|115690
1585660500000|2020-03-31 13:15:00|580.3|580|580.4|579.9|580.7|580.3|578.9|578.4|69550
1585660800000|2020-03-31 13:20:00|580.5|580|579.1|578.8|580.5|580.2|578.9|578.3|41063
1585661100000|2020-03-31 13:25:00|579.3|578.9|579.1|578.9|580.2|579.6|578.5|578|53437
1585661400000|2020-03-31 13:30:00|579|578.8|581.4|580.7|582.4|581.8|578.2|577.7|247702
1585661700000|2020-03-31 13:35:00|581.5|580.8|581|580.6|582.8|582.5|579.9|579.5|137447
1585662000000|2020-03-31 13:40:00|581.1|580.7|582|581.4|584.2|584.1|581.1|580.7|158538
1585662300000|2020-03-31 13:45:00|581.9|581.3|578.7|578.2|582.1|581.8|578.3|577.7|115385
1585662600000|2020-03-31 13:50:00|578.6|578.1|577.5|577|579.4|578.8|576.5|576.1|113738
1585662900000|2020-03-31 13:55:00|577.6|577.1|579.3|578.7|579.9|579.5|577.6|577.1|60131
1585663200000|2020-03-31 14:00:00|579.4|578.8|579.8|579.4|581.1|580.7|579.4|578.7|75065
1585663500000|2020-03-31 14:05:00|579.7|579.3|580.8|580.4|582|581.8|579.5|579.2|200375
1585663800000|2020-03-31 14:10:00|580.9|580.5|587.9|587.6|588.1|587.6|580.8|580.5|175252
1585664100000|2020-03-31 14:15:00|587.8|587.5|588.5|587.8|588.6|588.2|586.1|585.9|116041
1585664400000|2020-03-31 14:20:00|588.6|587.9|590.1|589.8|590.7|590.2|587.6|587|203316
1585664700000|2020-03-31 14:25:00|590|589.7|587.3|587|591|590.6|586.8|586.3|233475
1585665000000|2020-03-31 14:30:00|587.6|587.1|588.6|588.1|590.9|590.5|587.5|587.1|105488
1585665300000|2020-03-31 14:35:00|588.5|588|591.2|590.8|591.8|591.4|588|587.9|82584
1585665600000|2020-03-31 14:40:00|591.3|590.9|590.7|590.4|591.9|591.6|589.5|589.3|101046
1585665900000|2020-03-31 14:45:00|590.6|590.3|589.9|589.5|591.9|591.5|589.5|589|168293
1585666200000|2020-03-31 14:50:00|589.8|589.4|589.4|589.2|591.2|590.9|589.3|588.9|127267
1585666500000|2020-03-31 14:55:00|589.5|589.3|589.4|589.2|590.7|590.3|588.4|588.3|151292
1585666800000|2020-03-31 15:00:00|589.5|589.3|588.3|588.1|591.5|590.9|588|587.9|423285
1585667100000|2020-03-31 15:05:00|588.4|588.2|590.5|590.2|591.4|591.1|588.4|588.2|173618
1585667400000|2020-03-31 15:10:00|590.6|590|591.1|590.7|591.4|591.1|590.4|589.9|240100
1585667700000|2020-03-31 15:15:00|591|590.6|591.6|591.2|591.9|591.6|590.5|590.4|271589
1585668000000|2020-03-31 15:20:00|591.7|591.3|593.5|593.1|593.6|593.4|591.3|590.9|398727
1585668300000|2020-03-31 15:25:00|593.4|593|596.1|595.2|597|596.7|592.5|592.2|498872
1585724400000|2020-04-01 07:00:00|567.1|567|567.8|566.9|572.7|570.6|566.1|565|709260
1585724700000|2020-04-01 07:05:00|567.9|567|568.9|567.8|572.1|571.3|565.5|565|440963
1585725000000|2020-04-01 07:10:00|569|567.9|567|566|570.8|569.9|561.1|560.2|980098
1585725300000|2020-04-01 07:15:00|566.9|566.1|571.1|570.6|573|572.2|566|565.3|308878
1585725600000|2020-04-01 07:20:00|571.2|570.7|569.4|568.5|574.1|572.9|568.3|567.7|175919
1585725900000|2020-04-01 07:25:00|569.3|568.1|568.6|568.2|572.4|571.4|568|567.5|135584
1585726200000|2020-04-01 07:30:00|568.9|568.3|567.2|566.7|570.7|569.6|566.4|566|204202
1585726500000|2020-04-01 07:35:00|567.1|566.5|562.9|562.7|567.1|566.5|562.1|561.5|226095
1585726800000|2020-04-01 07:40:00|562.8|562.4|560.4|560.1|563.4|562.5|558.8|558.5|420020
1585727100000|2020-04-01 07:45:00|560.3|560|557.9|557.7|561.6|560.6|555.8|555.1|308418
1585727400000|2020-04-01 07:50:00|558.2|557.8|559.7|559.2|561.9|561.4|557.7|557.3|335297
1585727700000|2020-04-01 07:55:00|559.6|559|561.6|560.8|562|561.6|558.8|558.3|151039
1585728000000|2020-04-01 08:00:00|561.5|560.7|555.9|555.4|561.6|561.3|555.3|555|244229
1585728300000|2020-04-01 08:05:00|555.8|555.3|558.1|557.8|559.8|559.2|555.2|555|227481
1585728600000|2020-04-01 08:10:00|558.2|557.7|561.3|560.7|562.1|561.4|557.3|556.9|295326
1585728900000|2020-04-01 08:15:00|561.2|560.8|562.9|562.3|564.6|563.9|558.8|558.1|224104
1585729200000|2020-04-01 08:20:00|563.1|562.4|564.4|564.1|564.5|564.2|562.2|561.5|121863
1585729500000|2020-04-01 08:25:00|564.3|564|559.8|559.4|564.8|564.3|558.9|558.3|223033
1585729800000|2020-04-01 08:30:00|559.7|559.3|559.5|559.2|561|560.8|559.2|559|290560
1585730100000|2020-04-01 08:35:00|559.8|559.1|558.3|558|561.1|560.6|558.2|558|155053
1585730400000|2020-04-01 08:40:00|558.4|558.1|559.3|558.8|559.8|559|555.5|555|288273
1585730700000|2020-04-01 08:45:00|559.2|558.7|562.5|562.1|562.6|562.1|558.7|558.2|122976
1585731000000|2020-04-01 08:50:00|562.4|561.9|561.5|561.1|562.4|562.1|560.7|560.4|90141
1585731300000|2020-04-01 08:55:00|561.9|561.2|560.3|560|563.1|563|560|559.5|235855
1585731600000|2020-04-01 09:00:00|560.2|560.1|559.6|559.3|561.6|561.3|559.4|559|149100
1585731900000|2020-04-01 09:05:00|559.5|559.4|560.8|560.4|561.3|561.1|559.5|559|119499
1585732200000|2020-04-01 09:10:00|560.7|560.3|560.4|560|561.9|561.7|560.4|560|92843
1585732500000|2020-04-01 09:15:00|560.3|560.1|559.2|558.9|560.9|560.7|558.8|558.4|150725
1585732800000|2020-04-01 09:20:00|559.3|559|560.6|560.2|561|560.6|557.8|557.2|89466
1585733100000|2020-04-01 09:25:00|560.5|560.3|560.4|560|561.8|561.7|560|559.6|77009
1585733400000|2020-04-01 09:30:00|560.8|560.1|561.1|560.7|561.6|561.2|559.5|559|77949
1585733700000|2020-04-01 09:35:00|561.2|560.8|560|559.6|561.3|561.1|559|558.7|62692
1585734000000|2020-04-01 09:40:00|560.1|559.7|562.6|562.2|562.7|562.2|559.8|559.6|115175
1585734300000|2020-04-01 09:45:00|562.5|562.1|563.1|562.7|563.5|563.2|561.3|560.9|95412
1585734600000|2020-04-01 09:50:00|563.2|562.8|565.9|565.6|567|566.3|562.5|562.4|287135
1585734900000|2020-04-01 09:55:00|566.1|565.5|564.4|564.1|566.8|566.5|563.9|563.4|123334
1585735200000|2020-04-01 10:00:00|564.6|564.2|566.8|566.4|566.8|566.5|564.5|563.9|86292
1585735500000|2020-04-01 10:05:00|566.9|566.5|566.6|566.2|567.9|567.5|565.9|565.5|151346
1585735800000|2020-04-01 10:10:00|566.5|566.3|564.6|564.2|566.5|566.4|564.1|563.9|74313
1585736100000|2020-04-01 10:15:00|564.5|564.1|565.9|565.6|566|565.8|564.4|564|115502
1585736400000|2020-04-01 10:20:00|566|565.5|565.9|565.6|566.2|565.8|565|564.6|71399
1585736700000|2020-04-01 10:25:00|565.8|565.5|564.2|564|566.2|566|564.1|564|83102
1585737000000|2020-04-01 10:30:00|564.1|564.1|565.8|565.4|565.9|565.4|563.9|563.7|71749
1585737300000|2020-04-01 10:35:00|565.9|565.5|565|564.6|565.9|565.8|564.1|563.8|87859
1585737600000|2020-04-01 10:40:00|565.2|564.5|561.1|560.6|565.2|564.7|560.9|560.3|80996
1585737900000|2020-04-01 10:45:00|561.2|560.7|565.8|565.4|565.9|565.4|561.1|560.7|78867
1585738200000|2020-04-01 10:50:00|565.9|565.5|565|564.7|566|565.7|564.8|564.4|60401
1585738500000|2020-04-01 10:55:00|564.9|564.8|563.3|562.8|565|564.8|561.7|561.2|89475
1585738800000|2020-04-01 11:00:00|563.2|562.7|561.4|561|563.2|562.8|560.9|560.3|63452
1585739100000|2020-04-01 11:05:00|561.3|560.8|560.5|560.1|561.8|561.2|560.2|560|56458
1585739400000|2020-04-01 11:10:00|560.4|560|558.9|558.7|560.8|560.4|558.8|558.2|109701
1585739700000|2020-04-01 11:15:00|558.8|558.6|560.6|560.1|560.7|560.1|558.3|558.1|116663
1585740000000|2020-04-01 11:20:00|560.5|560|561|560.5|561.3|560.7|559.5|559|105880
1585740300000|2020-04-01 11:25:00|561.1|560.6|562.1|561.7|562.1|561.7|560.3|559.7|46308
1585740600000|2020-04-01 11:30:00|562|561.4|560.1|559.7|562.6|562.1|560|559.4|156026
1585740900000|2020-04-01 11:35:00|560.2|559.6|560.4|560|560.9|560.4|559.8|559.3|56400
1585741200000|2020-04-01 11:40:00|560.3|559.9|560.1|559.5|560.6|560.2|559|558.5|38206
1585741500000|2020-04-01 11:45:00|560.2|559.6|558.9|558.7|560.3|560|558.9|558.6|81628
1585741800000|2020-04-01 11:50:00|558.8|558.5|560.3|560.1|561.2|560.7|558.7|558.2|51353
1585742100000|2020-04-01 11:55:00|560.2|559.9|559.3|559|560.8|560.6|559.3|559|74372
1585742400000|2020-04-01 12:00:00|559.2|558.9|557.9|557.7|559.9|559.5|557.5|557.1|141414
1585742700000|2020-04-01 12:05:00|557.8|557.4|558.8|558.5|559|558.7|557.2|557|87472
1585743000000|2020-04-01 12:10:00|558.7|558.4|557.8|557.3|559.2|558.7|557.1|556.7|73073
1585743300000|2020-04-01 12:15:00|557.9|557.4|559.8|559.3|559.8|559.3|556.6|556.1|228724
1585743600000|2020-04-01 12:20:00|559.7|559.4|557.8|557.5|560.3|560|557.7|557.2|55468
1585743900000|2020-04-01 12:25:00|557.9|557.6|558.1|557.6|558.7|558.2|557.3|556.8|63360
1585744200000|2020-04-01 12:30:00|558|557.5|558.3|558.2|558.3|558.2|557.1|556.6|61933
1585744500000|2020-04-01 12:35:00|558.2|558|558.4|558.2|560.2|559.5|558|557.8|139650
1585744800000|2020-04-01 12:40:00|558.3|558.3|554.8|554.5|558.4|558.3|554.5|554.2|246503
1585745100000|2020-04-01 12:45:00|554.9|554.6|556.3|556|557.7|557.1|554.8|554.6|176808
1585745400000|2020-04-01 12:50:00|556.4|556.1|556.9|556.6|556.9|556.7|555.8|555.4|145296
1585745700000|2020-04-01 12:55:00|557|556.7|555|554.8|557|556.9|554.4|554.1|221022
1585746000000|2020-04-01 13:00:00|555.1|554.9|553.4|553|555.9|555.7|553.4|553|188622
1585746300000|2020-04-01 13:05:00|553.5|553.1|557.9|557.7|557.9|557.8|553.4|553.1|110232
1585746600000|2020-04-01 13:10:00|557.8|557.8|557.7|557.4|558.7|558.5|557.5|557.2|91365
1585746900000|2020-04-01 13:15:00|557.8|557.5|558|557.6|558.9|558.6|557.1|556.6|124029
1585747200000|2020-04-01 13:20:00|557.9|557.5|557.6|557.3|558.2|557.8|557.1|557|77396
1585747500000|2020-04-01 13:25:00|557.5|557.2|557|556.7|558.2|557.9|556.6|556.3|85256
1585747800000|2020-04-01 13:30:00|557.1|556.8|558.2|557.9|558.6|558.2|554.4|554|480648
1585748100000|2020-04-01 13:35:00|558.3|558|563.9|563.2|564.8|564.6|557.9|557.7|477090
1585748400000|2020-04-01 13:40:00|563.7|563.3|564.5|564.1|565.6|564.9|561.7|561.5|208915
1585748700000|2020-04-01 13:45:00|564.4|563.9|563.1|562.8|565|564.6|561.5|561.1|176387
1585749000000|2020-04-01 13:50:00|563|562.7|562|561.7|563.9|563.6|561.3|560.8|149965
1585749300000|2020-04-01 13:55:00|561.9|561.6|562.5|561.9|563.4|563|561.6|561.3|153441
1585749600000|2020-04-01 14:00:00|562.4|562|560.6|560.3|563.5|563.4|560.5|560.2|139573
1585749900000|2020-04-01 14:05:00|560.5|560.2|564.4|563.9|564.6|564.1|560|559.6|99603
1585750200000|2020-04-01 14:10:00|564.3|564|564.3|563.8|565.1|564.7|563.3|562.9|258288
1585750500000|2020-04-01 14:15:00|564.4|563.9|566.4|566|567.9|567.4|564.4|563.9|289063
1585750800000|2020-04-01 14:20:00|566.3|566.1|565.3|565.1|568|567.8|565.3|565.1|125112
1585751100000|2020-04-01 14:25:00|565.2|565|564.3|564.1|565.3|565.1|562.7|562.2|171827
1585751400000|2020-04-01 14:30:00|564.2|564|566.4|566.1|566.4|566.2|563.2|562.9|280174
1585751700000|2020-04-01 14:35:00|566.5|566.2|564.1|563.9|566.5|566.3|563.4|562.9|147269
1585752000000|2020-04-01 14:40:00|564|563.8|564.1|563.7|565.4|565|563.3|563.1|142379
1585752300000|2020-04-01 14:45:00|564.2|563.8|564.7|564.5|565.5|565.3|564|563.6|136364
1585752600000|2020-04-01 14:50:00|564.6|564.4|563.9|563.6|565.1|564.9|563.4|563.2|130318
1585752900000|2020-04-01 14:55:00|563.8|563.5|561.9|561.7|563.9|563.6|561.8|561.5|286555
1585753200000|2020-04-01 15:00:00|562.1|561.8|565.6|565.3|565.8|565.5|561.7|561.5|231158
1585753500000|2020-04-01 15:05:00|565.5|565.1|566.2|565.9|566.6|566.3|564.8|564.7|193364
1585753800000|2020-04-01 15:10:00|566.3|566|565.4|565.2|567|566.8|565.1|564.9|223005
1585754100000|2020-04-01 15:15:00|565.5|565.3|565.4|565.1|566.3|566|564.6|564.3|251877
1585754400000|2020-04-01 15:20:00|565.3|565.2|561.6|561.2|565.6|565.5|561.6|561.1|244404
1585754700000|2020-04-01 15:25:00|561.4|561.3|558|557.2|562.1|561.7|556.2|556|264381
1585810800000|2020-04-02 07:00:00|562.8|561|566.9|565.7|569.4|568.8|562.5|561|496709
1585811100000|2020-04-02 07:05:00|566.8|565.6|575.7|575|578|577.3|564.8|563.6|807461
1585811400000|2020-04-02 07:10:00|575.6|575.1|580|579.4|581|580.6|575.2|575|475744
1585811700000|2020-04-02 07:15:00|579.9|579.3|577.8|577.2|580.5|580|576.2|575.6|188027
1585812000000|2020-04-02 07:20:00|577.7|577.3|582.5|581.8|582.5|581.8|576.7|576.2|173659
1585812300000|2020-04-02 07:25:00|582|582|581.5|581.2|582.5|582.1|578.5|578.1|220400
1585812600000|2020-04-02 07:30:00|581.4|581.1|575.6|575.1|582|581.4|575.4|575|355103
1585812900000|2020-04-02 07:35:00|575.5|575|576.5|575.9|576.7|576.3|573.9|573.1|265091
1585813200000|2020-04-02 07:40:00|576.4|576.1|578.6|577.9|579.3|579.1|575.1|574.7|166268
1585813500000|2020-04-02 07:45:00|578.5|578.1|576|575.2|579.1|578.2|575|574.9|104889
1585813800000|2020-04-02 07:50:00|575.9|575.1|576.1|575.5|576.4|575.7|573.8|573.2|161331
1585814100000|2020-04-02 07:55:00|576|575.4|577.6|576.9|577.6|576.9|575.8|575|86627
1585814400000|2020-04-02 08:00:00|577.5|577|580.4|579.8|581|580.3|577.2|576.7|198705
1585814700000|2020-04-02 08:05:00|580.5|579.9|583.3|582.7|583.5|582.8|579|578.2|179161
1585815000000|2020-04-02 08:10:00|583.2|582.6|583.6|583.4|584.8|584.3|581.6|581.2|197578
1585815300000|2020-04-02 08:15:00|583.7|583.5|584.8|584.4|586.4|585.8|583.6|583.4|224060
1585815600000|2020-04-02 08:20:00|585.1|584.5|584.2|583.8|586.7|586.1|583.9|583.5|147747
1585815900000|2020-04-02 08:25:00|584.3|583.9|584.7|584.2|584.9|584.3|582.3|581.8|133360
1585816200000|2020-04-02 08:30:00|584.8|584.5|588.5|588.2|588.6|588.2|583.8|583.7|158556
1585816500000|2020-04-02 08:35:00|590|588|592.9|592.2|593|592.3|589.1|588|195831
1585816800000|2020-04-02 08:40:00|592.8|592.3|591.7|591.2|592.8|592.3|590.7|590.2|164098
1585817100000|2020-04-02 08:45:00|591.6|591.1|590.8|590.5|591.8|591.3|589.9|589.4|156996
1585817400000|2020-04-02 08:50:00|590.9|590.6|587.8|587.5|591.7|591.2|587.8|587.5|139948
1585817700000|2020-04-02 08:55:00|587.9|587.6|589.1|588.9|589.7|589.2|586|585.9|231508
1585818000000|2020-04-02 09:00:00|589.3|589|590.5|590|591.8|591.4|588.9|588.7|234566
1585818300000|2020-04-02 09:05:00|590.4|590.1|588.2|587.8|590.4|590.1|587.4|587.1|151314
1585818600000|2020-04-02 09:10:00|587.9|588|585.4|585|588.3|588|585.4|585|247691
1585818900000|2020-04-02 09:15:00|585.3|585.2|587.9|587.7|588|587.8|584.4|584|105000
1585819200000|2020-04-02 09:20:00|587.8|587.6|588.4|588.2|589.8|589.2|587.4|587.2|89833
1585819500000|2020-04-02 09:25:00|588.5|588.3|588.6|588.2|589.3|588.7|587.4|587.2|180013
1585819800000|2020-04-02 09:30:00|588.7|588.3|589|588.6|589.9|589.8|588.6|588.3|151211
1585820100000|2020-04-02 09:35:00|588.9|588.5|587.4|587.1|589.1|588.6|586.5|586.1|127437
1585820400000|2020-04-02 09:40:00|587.3|587|588|587.9|588|587.9|586.9|586.3|86409
1585820700000|2020-04-02 09:45:00|588.1|588|586.8|586.5|589.3|588.9|586.3|585.9|130922
1585821000000|2020-04-02 09:50:00|586.7|586.6|587|586.8|588|587.6|586.6|586.5|132691
1585821300000|2020-04-02 09:55:00|586.9|586.7|587|586.6|588.9|588.6|586.3|586.1|119705
1585821600000|2020-04-02 10:00:00|587.1|586.7|586.2|585.8|587.3|586.8|585.5|585.2|211363
1585821900000|2020-04-02 10:05:00|586.3|585.9|587.4|587|587.4|587.2|586.1|585.9|73337
1585822200000|2020-04-02 10:10:00|587.5|587.1|587.1|586.7|589|588.6|586.8|586.6|115650
1585822500000|2020-04-02 10:15:00|587.5|586.8|587.4|587.1|588|587.5|586.9|586.5|56602
1585822800000|2020-04-02 10:20:00|587.5|587|587.4|587.2|588.2|587.8|586.7|586.3|76789
1585823100000|2020-04-02 10:25:00|587.5|587.3|587.5|587.3|588.4|587.8|587.3|587|73480
1585823400000|2020-04-02 10:30:00|587.6|587.4|587|586.6|588.3|588|586.9|586.5|70636
1585823700000|2020-04-02 10:35:00|587.1|586.7|585.4|585.1|587.3|587.1|585|584.7|139541
1585824000000|2020-04-02 10:40:00|585.6|585.2|586|585.7|587.1|586.8|585.3|584.7|100183
1585824300000|2020-04-02 10:45:00|585.9|585.6|585.9|585.7|587|586.4|585.2|584.8|240359
1585824600000|2020-04-02 10:50:00|585.8|585.6|583.5|583.2|585.8|585.6|583|582.7|209333
1585824900000|2020-04-02 10:55:00|583.6|583|584.6|584.1|584.9|584.1|582.9|582.6|61962
1585825200000|2020-04-02 11:00:00|584.5|582.6|582.8|582.3|584.5|584.4|582.6|582.1|97811
1585825500000|2020-04-02 11:05:00|582.7|581.8|581.8|581.4|583.1|582.6|581.6|581.2|81810
1585825800000|2020-04-02 11:10:00|581.9|581.5|579.9|579.6|582.5|582|577.3|577|206295
1585826100000|2020-04-02 11:15:00|580.2|579.7|580.4|580|581.1|580.8|579.5|579.1|80751
1585826400000|2020-04-02 11:20:00|580.3|580.1|580.7|580.5|581.2|580.6|579.6|579.1|81516
1585826700000|2020-04-02 11:25:00|580.6|580.4|581.5|581.2|582.5|581.9|580.5|580.3|65342
1585827000000|2020-04-02 11:30:00|581.6|581.3|579.8|579.3|581.7|581.3|579.2|579.1|91528
1585827300000|2020-04-02 11:35:00|579.7|579.5|580.3|579.9|581.1|580.9|579.7|579.5|94698
1585827600000|2020-04-02 11:40:00|580|580|578.7|578.5|580.4|580.2|578.4|578.2|104759
1585827900000|2020-04-02 11:45:00|578.8|578.4|578.9|578.7|579.8|579.7|578.5|578.1|68843
1585828200000|2020-04-02 11:50:00|578.8|578.8|579|578.5|579.8|579.3|577.6|577.1|120685
1585828500000|2020-04-02 11:55:00|578.9|578.3|579.6|579.3|579.7|579.3|577.6|577.1|96378
1585828800000|2020-04-02 12:00:00|579.5|579.1|579.1|578.7|580.1|579.8|578.2|577.9|122913
1585829100000|2020-04-02 12:05:00|579.2|578.8|578|577.8|579.9|579.4|577.7|577.4|150492
1585829400000|2020-04-02 12:10:00|577.9|577.7|578.7|578.5|578.7|578.5|577.3|576.9|79060
1585829700000|2020-04-02 12:15:00|578.6|578.4|576.1|575.9|578.7|578.5|575.7|575.4|112841
1585830000000|2020-04-02 12:20:00|576|575.8|576.4|576.2|577.3|577.1|576|575.7|94931
1585830300000|2020-04-02 12:25:00|576.3|576.1|575.7|575.1|576.5|576.3|574.6|574.2|137930
1585830600000|2020-04-02 12:30:00|575.6|574.9|573.2|572.8|576.7|576.2|573.1|572.8|223812
1585830900000|2020-04-02 12:35:00|573.4|572.9|565.4|565.1|573.4|572.9|565.4|564.5|494610
1585831200000|2020-04-02 12:40:00|565.7|565.2|564.9|564.6|566|565.5|560.7|560|454375
1585831500000|2020-04-02 12:45:00|564.8|564.5|564.3|563.9|567.4|566.9|563.9|563.2|373003
1585831800000|2020-04-02 12:50:00|564.2|563.7|560|559.3|565|564.4|559.5|559|375208
1585832100000|2020-04-02 12:55:00|560.1|560|556.3|556.1|562.7|561.8|556.3|556.1|371119
1585832400000|2020-04-02 13:00:00|556|555.5|556.8|556.1|559|558.8|556|555.5|180014
1585832700000|2020-04-02 13:05:00|556.7|556.2|552.9|552.6|557.9|557.1|552.8|552.6|315361
1585833000000|2020-04-02 13:10:00|552.7|552.5|551.4|550.7|554.4|553.9|549|548.6|596430
1585833300000|2020-04-02 13:15:00|551.2|550.8|551.3|550.8|552|551.4|548.7|548.4|434045
1585833600000|2020-04-02 13:20:00|551.1|551.1|557.5|556.9|557.7|557.2|551.1|550.7|387096
1585833900000|2020-04-02 13:25:00|557.3|556.8|557.1|556.7|557.7|556.9|554.7|554.2|150196
1585834200000|2020-04-02 13:30:00|557|556.4|560.3|559.9|562.4|561.6|553.4|553.2|367313
1585834500000|2020-04-02 13:35:00|560.5|560|561|560.4|562.2|561.7|558.7|558.1|301845
1585834800000|2020-04-02 13:40:00|561.2|560.5|556.4|555.7|561.8|561.2|555.8|555.7|184830
1585835100000|2020-04-02 13:45:00|556.3|555.8|555.8|555|556.6|556.2|554.3|553.9|221515
1585835400000|2020-04-02 13:50:00|555.6|554.9|556.1|555.6|558.7|558|555.5|554.8|223689
1585835700000|2020-04-02 13:55:00|556|555.5|561.1|560.8|562|561.2|555.2|555|283513
1585836000000|2020-04-02 14:00:00|561.2|560.9|563.2|562.8|563.7|562.9|560|559.3|193870
1585836300000|2020-04-02 14:05:00|563.1|562.7|566|565.4|566.3|565.5|561.1|560.8|136071
1585836600000|2020-04-02 14:10:00|566.2|565.5|566.9|566.5|568.4|567.7|565.1|564.6|191371
1585836900000|2020-04-02 14:15:00|567|566.6|567.3|566.9|567.5|567.1|565.1|564.6|226521
1585837200000|2020-04-02 14:20:00|567.4|567|566.4|566|568.5|568|566.3|565.7|285957
1585837500000|2020-04-02 14:25:00|566.3|565.9|567.8|567.5|567.9|567.6|563.9|563.6|303402
1585837800000|2020-04-02 14:30:00|567.9|567.6|574.5|573.9|574.9|574.5|566.6|566.5|616997
1585838100000|2020-04-02 14:35:00|574.6|573.8|581.1|581|581.1|581|574.4|573.8|810532
1585838400000|2020-04-02 14:40:00|576|573.1|578.9|578.4|579|578.4|574.3|573.1|484541
1585838700000|2020-04-02 14:45:00|579|578.5|570.3|569.7|580.3|579.4|570.3|569.7|492168
1585839000000|2020-04-02 14:50:00|570.4|569.8|567.5|566.8|571.4|571|566.7|566.3|508737
1585839300000|2020-04-02 14:55:00|567.6|566.9|568.9|568.4|570.2|569.5|567.5|566.9|312034
1585839600000|2020-04-02 15:00:00|569.1|568.5|565.9|565.3|569.5|569.3|564.6|563.7|255436
1585839900000|2020-04-02 15:05:00|566.2|565.4|562.8|562.2|567.4|566.8|562.5|562.2|310841
1585840200000|2020-04-02 15:10:00|562.7|562.3|559.9|559.5|564.5|563.8|559.6|559.1|294780
1585840500000|2020-04-02 15:15:00|559.8|559.9|559.5|559.1|565|564.6|559.3|559|377960
1585840800000|2020-04-02 15:20:00|559.6|559.4|557.1|556.8|559.6|559.4|555.4|555|465580
1585841100000|2020-04-02 15:25:00|557.2|556.9|559.1|558|559.3|558.7|555.5|555.3|352870
1585897200000|2020-04-03 07:00:00|551.9|551.1|552.3|551.7|555.4|554.3|550.6|550.3|574434
1585897500000|2020-04-03 07:05:00|552.4|551.8|544.7|544.4|554.4|553.9|544.5|544|572275
1585897800000|2020-04-03 07:10:00|543|543.3|543.3|543.2|547.3|546.3|541.6|541.3|439495
1585898100000|2020-04-03 07:15:00|543.8|543.3|541.6|541.2|543.8|543.3|539.8|539.1|312640
1585898400000|2020-04-03 07:20:00|541.5|541|543.1|542.2|544.5|543.6|540.1|540|286927
1585898700000|2020-04-03 07:25:00|543.4|542.3|546.7|546.3|547.4|547|543.1|542.2|183697
1585899000000|2020-04-03 07:30:00|547.1|546.2|548.3|547.6|549.6|549.4|546.3|546|285019
1585899300000|2020-04-03 07:35:00|548.4|547.7|545.9|545.4|549.5|548.8|544|543.6|187884
1585899600000|2020-04-03 07:40:00|545.8|545.3|551.7|551.2|553.8|553.2|545.8|545.3|473063
1585899900000|2020-04-03 07:45:00|551.8|551.3|551.2|550.6|552.3|551.7|548.8|548.4|81617
1585900200000|2020-04-03 07:50:00|551.1|550.7|553.1|552.7|554.6|553.9|551|550.7|134786
1585900500000|2020-04-03 07:55:00|553.2|552.8|554.2|553.9|554.9|554.1|551.2|550.4|105324
1585900800000|2020-04-03 08:00:00|554.1|553.8|554.7|554.4|557.5|557.1|553.7|553|298810
1585901100000|2020-04-03 08:05:00|554.8|554.5|559|558.7|559.1|558.7|554.7|554.5|206725
1585901400000|2020-04-03 08:10:00|559.3|558.6|559.3|558.9|559.8|559.3|557|556|247191
1585901700000|2020-04-03 08:15:00|559.2|558.8|559.2|558.9|561.3|560.7|558.9|558.4|217338
1585902000000|2020-04-03 08:20:00|559.1|558.8|555.8|555.2|559.2|558.8|555.1|554.5|99010
1585902300000|2020-04-03 08:25:00|555.9|555.1|555.5|555.1|556.5|556.2|554.2|554|223150
1585902600000|2020-04-03 08:30:00|555.4|554.7|554.9|554.6|556.8|556.2|553.9|553.2|105603
1585902900000|2020-04-03 08:35:00|554.8|554.5|554.7|554.2|556.2|555.6|554.3|554|99661
1585903200000|2020-04-03 08:40:00|554.6|554.1|552.2|551.8|554.8|554.4|552.1|551.5|142819
1585903500000|2020-04-03 08:45:00|552.3|551.9|549.6|549.1|553.1|552.3|549.6|549|306885
1585903800000|2020-04-03 08:50:00|549.7|549|550.1|549.6|550.8|550.5|548.6|548|96898
1585904100000|2020-04-03 08:55:00|550|549.5|550.4|550.2|552|551.2|549.7|549.3|108237
1585904400000|2020-04-03 09:00:00|550.5|550.3|552.1|551.6|553.6|553.1|550.5|550.3|191888
1585904700000|2020-04-03 09:05:00|552|551.7|551.1|550.8|553|552.5|550.3|550|148230
1585905000000|2020-04-03 09:10:00|551|550.5|550.3|550|551.8|551.3|550.2|550|159708
1585905300000|2020-04-03 09:15:00|550.2|550.1|546.4|546|550.3|550.1|546.3|546|187197
1585905600000|2020-04-03 09:20:00|546.3|546.1|543.6|543.2|546.5|546.3|543.5|543|356561
1585905900000|2020-04-03 09:25:00|543.7|543.3|544.5|544.1|544.6|544.3|542.1|541.7|189045
1585906200000|2020-04-03 09:30:00|544.6|544.2|543.7|543.5|545.9|545.4|543.2|542.8|201880
1585906500000|2020-04-03 09:35:00|543.9|543.6|542.6|542.2|544.4|543.9|541.6|541.4|263251
1585906800000|2020-04-03 09:40:00|542.5|542.1|544.1|543.9|546|545.4|542.4|542|189765
1585907100000|2020-04-03 09:45:00|544|543.4|543.8|543.4|544.2|544.1|542.9|542.6|153266
1585907400000|2020-04-03 09:50:00|543.9|543.5|545.4|545.1|546.1|545.7|542.7|542.4|250162
1585907700000|2020-04-03 09:55:00|545.3|545|547.7|547.3|549.3|548.6|545|544.7|340470
1585908000000|2020-04-03 10:00:00|547.8|547.4|547.8|547.4|548.8|548.4|546.8|546.3|140047
1585908300000|2020-04-03 10:05:00|547.9|547.5|547.3|547|548.6|548.3|547|546.5|133471
1585908600000|2020-04-03 10:10:00|547.4|547.1|549.2|548.8|549.5|549|546.2|546|127079
1585908900000|2020-04-03 10:15:00|549.4|548.7|547.9|547.6|549.6|549.1|547.5|547.2|147251
1585909200000|2020-04-03 10:20:00|548|547.7|549|548.8|549.3|549|547.6|547.5|156454
1585909500000|2020-04-03 10:25:00|549.2|548.9|550.9|550.6|551|550.7|549|548.8|117145
1585909800000|2020-04-03 10:30:00|551|550.7|555.2|554.8|555.4|554.8|550.9|550.6|284731
1585910100000|2020-04-03 10:35:00|555.1|554.7|553.6|553.3|555.2|554.8|552.2|552|240998
1585910400000|2020-04-03 10:40:00|553.5|553.2|550.6|550|553.8|553.5|549.4|548.7|175091
1585910700000|2020-04-03 10:45:00|550.5|550.1|553.6|553.3|554|553.6|550.3|550.1|144320
1585911000000|2020-04-03 10:50:00|553.7|553.4|552.4|552.1|554|553.7|551.9|551.5|83229
1585911300000|2020-04-03 10:55:00|552.5|552.2|550.6|550.2|552.9|552.4|550.3|549.9|79357
1585911600000|2020-04-03 11:00:00|549.4|549|553.3|552.9|553.4|553|549.4|549|184248
1585911900000|2020-04-03 11:05:00|553.4|553|550|549.7|553.4|553.2|549.8|549.3|91738
1585912200000|2020-04-03 11:10:00|550.1|549.8|550.7|550.4|550.8|550.4|549.4|549|57343
1585912500000|2020-04-03 11:15:00|550.6|550.3|550.3|550|550.8|550.5|549.6|549.3|52284
1585912800000|2020-04-03 11:20:00|550.4|550.1|550.7|550.4|550.8|550.5|550|549.8|59231
1585913100000|2020-04-03 11:25:00|550.8|550.2|550.4|549.9|550.8|550.4|549.9|549.5|63756
1585913400000|2020-04-03 11:30:00|550.3|549.8|551.8|551.3|551.8|551.3|549.9|549.6|100189
1585913700000|2020-04-03 11:35:00|551.7|551.4|552.6|552.2|552.6|552.2|551.3|551.1|52647
1585914000000|2020-04-03 11:40:00|552.5|552.1|551.7|551.4|552.5|552.1|551.6|551.3|38861
1585914300000|2020-04-03 11:45:00|551.8|551.5|555.1|554.7|555.4|555.1|551.5|551.2|95934
1585914600000|2020-04-03 11:50:00|555|554.6|556.6|556.1|556.8|556.5|554.6|554.1|85649
1585914900000|2020-04-03 11:55:00|556.7|556.2|557.5|557|558.5|558.2|555.9|555.4|274065
1585915200000|2020-04-03 12:00:00|557.7|557.1|558.4|558.2|558.7|558.4|556|555.7|167141
1585915500000|2020-04-03 12:05:00|558.2|558.1|557.4|557.1|558.7|558.3|557|556.7|95288
1585915800000|2020-04-03 12:10:00|557.5|557.2|556.6|556.1|558.1|557.7|556.1|555.7|92384
1585916100000|2020-04-03 12:15:00|556.5|556|553.3|552.9|556.7|556.3|553|552.8|99117
1585916400000|2020-04-03 12:20:00|553.2|552.7|553.8|553.4|554.4|554.2|553|552.6|103039
1585916700000|2020-04-03 12:25:00|553.7|553.3|551.6|550.8|553.7|553.3|550.8|550.1|115684
1585917000000|2020-04-03 12:30:00|551.5|550.7|553|552.3|554.6|554.1|548.7|548|272370
1585917300000|2020-04-03 12:35:00|553.1|552.4|554.1|553.8|555.2|554.7|553|552.4|130409
1585917600000|2020-04-03 12:40:00|554.2|553.7|554|553.5|556.6|556.3|553.5|553.1|197570
1585917900000|2020-04-03 12:45:00|553.8|553.4|552.8|552.4|553.8|553.4|552.5|552.2|114817
1585918200000|2020-04-03 12:50:00|552.7|552.3|551.1|550.7|553.6|553.2|550.6|550.3|96353
1585918500000|2020-04-03 12:55:00|551.3|550.8|550.9|550.6|551.8|551.7|549.7|549.3|137981
1585918800000|2020-04-03 13:00:00|551|550.7|549.7|549.3|551|550.7|548.9|548.5|372296
1585919100000|2020-04-03 13:05:00|549.6|549.2|547.9|547.4|550|549.8|547.7|547.2|229594
1585919400000|2020-04-03 13:10:00|547.8|547.5|547|546.8|548|547.7|546.4|546|123431
1585919700000|2020-04-03 13:15:00|547.1|546.9|547.5|547.1|548|547.8|547|546.7|86134
1585920000000|2020-04-03 13:20:00|547.6|547.2|548.3|548.1|548.4|548.2|547.4|547|111943
1585920300000|2020-04-03 13:25:00|548.2|548|547.5|547|548.8|548.7|546.9|546.7|114362
1585920600000|2020-04-03 13:30:00|547.6|547.2|550.4|550.1|550.6|550.5|547.6|547.2|260678
1585920900000|2020-04-03 13:35:00|550.6|550.2|550.3|550|550.6|550.4|548.3|548.1|126308
1585921200000|2020-04-03 13:40:00|550.2|549.9|551.2|550.9|553.1|552.8|549.8|549.3|187575
1585921500000|2020-04-03 13:45:00|551.1|550.8|550.7|550.5|552.2|551.8|550.6|550.1|114324
1585921800000|2020-04-03 13:50:00|550.8|550.3|548.5|547.9|550.8|550.4|547.2|546.9|121358
1585922100000|2020-04-03 13:55:00|548.6|548|550.4|550|551|550.8|548.6|548|121996
1585922400000|2020-04-03 14:00:00|550.5|549.9|548.8|548.3|551.7|551.2|548.7|548.2|188832
1585922700000|2020-04-03 14:05:00|548.9|548.4|550.4|550.1|551.6|551.2|548.9|548.4|193282
1585923000000|2020-04-03 14:10:00|550.5|550.2|548.9|548.6|550.6|550.2|548.6|548.3|118529
1585923300000|2020-04-03 14:15:00|548.8|548.5|545.9|545.5|548.9|548.5|545.6|545.3|251995
1585923600000|2020-04-03 14:20:00|546|545.4|546.9|546.4|546.9|546.6|544.4|544|254837
1585923900000|2020-04-03 14:25:00|546.8|546.3|547.4|547|548.6|548.2|545.8|545.6|287924
1585924200000|2020-04-03 14:30:00|547.3|546.9|546.9|546.6|548|547.5|545.6|545.3|324935
1585924500000|2020-04-03 14:35:00|546.8|546.7|544.3|544|547.4|547|543.9|543.5|214119
1585924800000|2020-04-03 14:40:00|544.4|544.1|545.4|545.1|545.5|545.3|543.4|543|163334
1585925100000|2020-04-03 14:45:00|545.3|545|546.2|545.8|546.3|546|543.6|543.5|160076
1585925400000|2020-04-03 14:50:00|546.1|545.7|546.3|545.9|547.8|547.4|545.6|545.2|176738
1585925700000|2020-04-03 14:55:00|546.4|546|547.1|546.8|547.3|547.1|545.7|545.3|144087
1585926000000|2020-04-03 15:00:00|547.2|546.9|547.4|547.1|548.1|547.9|546.8|546.5|236555
1585926300000|2020-04-03 15:05:00|547.5|547.2|546.3|546|547.6|547.3|545|544.5|333451
1585926600000|2020-04-03 15:10:00|546.2|546.1|543.9|543.7|546.8|546.5|543.6|543.4|374617
1585926900000|2020-04-03 15:15:00|544|543.8|543.1|542.7|544.5|544.2|542.4|542.1|208452
1585927200000|2020-04-03 15:20:00|543.2|542.8|541.1|540.9|543.7|543.4|540.8|540.6|281193
1585927500000|2020-04-03 15:25:00|541.2|541|541.9|541.3|542.7|542.5|541.1|540.9|339187
1586156400000|2020-04-06 07:00:00|568|567.9|572.4|570.5|580|578.8|563.7|562.2|684686
1586156700000|2020-04-06 07:05:00|572.3|571.1|567.8|566.7|572.9|571.9|562.4|562.2|297766
1586157000000|2020-04-06 07:10:00|567.4|566.8|568.3|567.8|568.9|568.3|563.5|562.6|276152
1586157300000|2020-04-06 07:15:00|568.2|568.2|567.7|567|569.6|569.2|567.3|566.3|332087
1586157600000|2020-04-06 07:20:00|567.8|567.1|561.4|560.6|568|567.8|560.9|560|143881
1586157900000|2020-04-06 07:25:00|561.3|560.5|564.2|563.5|564.9|564.2|559.7|559|184964
1586158200000|2020-04-06 07:30:00|564.1|563.6|564.6|564|567.7|567|563.6|562.9|111711
1586158500000|2020-04-06 07:35:00|564.7|564.1|562.9|562.1|564.8|564.3|560.6|560|227523
1586158800000|2020-04-06 07:40:00|562.7|562.2|562|561.4|563.1|562.5|561|560.2|83911
1586159100000|2020-04-06 07:45:00|562.2|561.5|563.3|562.7|563.3|562.7|560.8|560.3|102126
1586159400000|2020-04-06 07:50:00|563.2|562.6|562.7|562.2|563.5|562.8|560.3|560|53143
1586159700000|2020-04-06 07:55:00|562.6|562.3|562.6|562.2|564.6|563.8|561.8|560.9|84232
1586160000000|2020-04-06 08:00:00|562.5|562.1|563.3|562.6|567|566.5|562|561.7|201031
1586160300000|2020-04-06 08:05:00|563.2|562.7|561.8|561.4|563.5|562.7|560.6|560|172509
1586160600000|2020-04-06 08:10:00|561.7|561.2|563|562.3|563.8|563.4|561|560.7|85228
1586160900000|2020-04-06 08:15:00|562.9|562.4|562|561.6|563.3|562.8|561.4|560.9|62039
1586161200000|2020-04-06 08:20:00|562.1|561.4|562.3|561.8|562.8|562.5|560.3|560|78886
1586161500000|2020-04-06 08:25:00|562.4|561.9|563.6|563|564.9|564.4|562|561.4|89322
1586161800000|2020-04-06 08:30:00|563.2|562.9|562|561.5|563.6|562.9|561.5|561|103903
1586162100000|2020-04-06 08:35:00|562.1|561.6|561.1|560.8|562.1|561.8|559.9|559.1|208112
1586162400000|2020-04-06 08:40:00|561|560.5|562|561.6|562.8|562.3|561|560.4|88445
1586162700000|2020-04-06 08:45:00|561.9|561.5|562.3|561.7|564|563.8|561.1|561|121330
1586163000000|2020-04-06 08:50:00|562.2|561.8|564.3|564|565|564.6|562|561.6|112541
1586163300000|2020-04-06 08:55:00|564.5|564.1|567.3|566.9|567.4|567.2|564.1|563.7|268071
1586163600000|2020-04-06 09:00:00|567.1|566.8|565.8|565.4|567.3|566.9|565.5|565.3|52524
1586163900000|2020-04-06 09:05:00|565.7|565.3|569.2|568.6|569.7|569.1|565.7|565.3|124217
1586164200000|2020-04-06 09:10:00|569.4|568.7|569.5|569.2|570|569.4|568.1|567.6|136673
1586164500000|2020-04-06 09:15:00|569.6|569.3|574.2|573.8|574.6|574.1|568.7|568.5|244359
1586164800000|2020-04-06 09:20:00|574.5|573.9|576|575.7|578|577.2|574.4|573.9|229436
1586165100000|2020-04-06 09:25:00|576.1|575.6|580.6|579.8|580.9|579.9|575.4|575|249238
1586165400000|2020-04-06 09:30:00|580.7|579.9|580.3|580|581|580.5|577.4|576.6|263736
1586165700000|2020-04-06 09:35:00|580.6|579.9|577.9|577.5|580.9|580.4|576.4|576.3|104381
1586166000000|2020-04-06 09:40:00|577.8|577.4|580.1|579.8|580.2|580|576.6|576.2|304647
1586166300000|2020-04-06 09:45:00|580|579.6|582.5|581.9|582.8|582.6|579.9|579.4|477957
1586166600000|2020-04-06 09:50:00|582.6|582|581.9|581.4|583.6|583.2|580.7|580.1|125626
1586166900000|2020-04-06 09:55:00|581.8|581.2|581.1|580.6|582|581.3|580|579.5|77449
1586167200000|2020-04-06 10:00:00|581.3|580.7|582.8|582.4|583|582.6|580.6|580.1|93594
1586167500000|2020-04-06 10:05:00|582.7|582.3|579.8|579.3|582.8|582.3|579.3|579|71231
1586167800000|2020-04-06 10:10:00|579.9|579.4|576.2|575.9|580.2|579.5|575.6|575|210619
1586168100000|2020-04-06 10:15:00|576.1|575.8|575.6|575.2|577.4|576.6|575|574.8|50628
1586168400000|2020-04-06 10:20:00|575.8|575.3|578.9|578.3|579|578.3|575|574.4|91478
1586168700000|2020-04-06 10:25:00|579|578.4|578.9|578.3|579.9|579.5|578.3|577.5|86493
1586169000000|2020-04-06 10:30:00|578.6|578.1|578.9|578.6|579.7|579.2|577.2|577|55007
1586169300000|2020-04-06 10:35:00|579|578.7|578.8|578.2|580.2|580|578.3|578|72880
1586169600000|2020-04-06 10:40:00|578.7|578.1|580.3|579.9|580.8|580.5|578|577.7|51165
1586169900000|2020-04-06 10:45:00|580.2|579.8|580.9|580.5|581|580.8|579.8|579.1|56968
1586170200000|2020-04-06 10:50:00|581|580.6|583.6|583|584|583.7|580.9|580.5|299689
1586170500000|2020-04-06 10:55:00|583.5|583.1|584.2|583.7|585.9|585.2|583.1|583|80535
1586170800000|2020-04-06 11:00:00|583.2|583.1|581.1|580.7|583.2|583.1|581.1|580.5|69270
1586171100000|2020-04-06 11:05:00|581.3|580.8|585|584.5|585|584.5|581.3|580.8|77604
1586171400000|2020-04-06 11:10:00|584.9|584.3|585.6|585|586.5|585.9|583.8|583.5|242228
1586171700000|2020-04-06 11:15:00|585.5|584.7|583.9|583.5|585.7|585.1|583|582.8|112739
1586172000000|2020-04-06 11:20:00|584|583.6|583.5|583.1|584.7|584.2|583.1|582.5|63896
1586172300000|2020-04-06 11:25:00|583.4|583|582.6|582|583.6|583.1|582|581.5|90103
1586172600000|2020-04-06 11:30:00|582.5|581.9|584|583.5|584.1|583.8|582.1|581.6|53978
1586172900000|2020-04-06 11:35:00|583.9|583.6|583.3|582.7|584.1|583.9|583|582.4|46817
1586173200000|2020-04-06 11:40:00|583.4|582.8|585.4|585.1|585.7|585.2|583.4|582.8|91571
1586173500000|2020-04-06 11:45:00|585.6|585.2|586.3|585.7|586.8|586.6|585.1|584.8|104695
1586173800000|2020-04-06 11:50:00|586|585.6|587.2|586.7|587.7|587.3|585.6|585.1|62158
1586174100000|2020-04-06 11:55:00|587.1|586.6|584.7|584.2|587.3|587.1|584.2|584.1|67339
1586174400000|2020-04-06 12:00:00|584.6|584|583.9|583.2|584.9|584.5|583.9|583.2|39869
1586174700000|2020-04-06 12:05:00|583.7|583.3|581.9|581.5|583.9|583.6|581.7|581.2|71905
1586175000000|2020-04-06 12:10:00|582|581.6|582.2|581.8|583.2|582.8|581.7|581.3|78236
1586175300000|2020-04-06 12:15:00|582.4|581.9|580.8|580.3|582.5|582|580.3|580|112275
1586175600000|2020-04-06 12:20:00|580.9|580.2|583.5|583.3|583.5|583.3|580.5|580.2|71525
1586175900000|2020-04-06 12:25:00|583.4|583.2|586.2|585.5|587.3|587.1|583|582.5|319585
1586176200000|2020-04-06 12:30:00|586|585.4|589.1|588.7|589.4|588.9|585.6|585.1|227614
1586176500000|2020-04-06 12:35:00|589.2|588.9|589.5|589.1|590|589.9|588.3|588|175216
1586176800000|2020-04-06 12:40:00|589.6|589.2|590.4|590|590.8|590.3|589.4|589|212360
1586177100000|2020-04-06 12:45:00|590.8|590.1|589.2|588.8|590.8|590.3|588.6|588.2|117399
1586177400000|2020-04-06 12:50:00|589.1|588.7|589.7|589.2|591|590.7|588.9|588.3|142293
1586177700000|2020-04-06 12:55:00|589.8|589.3|589.7|589.5|590.3|589.9|588.7|588.2|143341
1586178000000|2020-04-06 13:00:00|589.8|589.4|588.1|587.7|590.3|589.8|585.4|585|221800
1586178300000|2020-04-06 13:05:00|588|587.6|590.7|590.1|591.3|590.9|587.9|587.6|90581
1586178600000|2020-04-06 13:10:00|590.6|590|589.3|589|591.8|591.4|589|588.4|145599
1586178900000|2020-04-06 13:15:00|589.2|588.9|589.7|589.2|590.5|589.9|589|588.2|96234
1586179200000|2020-04-06 13:20:00|589.6|589.1|589.7|589.1|590|589.9|588.1|587.8|148591
1586179500000|2020-04-06 13:25:00|589.8|589.2|590.3|590.1|590.3|590.1|587.4|587|219357
1586179800000|2020-04-06 13:30:00|590.2|590|585.4|585.2|590.3|590.2|585.4|585|260602
1586180100000|2020-04-06 13:35:00|585.3|584.8|584.1|583.6|585.4|584.9|581.8|581.4|308694
1586180400000|2020-04-06 13:40:00|584.2|583.5|581.7|581.5|585.4|585|581.6|581.3|149801
1586180700000|2020-04-06 13:45:00|581.6|581.6|587.3|586.6|587.4|586.6|581.6|581.2|244713
1586181000000|2020-04-06 13:50:00|587.2|586.5|586.4|585.8|588.2|587.8|584.9|584.4|137769
1586181300000|2020-04-06 13:55:00|586.5|585.7|585.9|585.4|587.7|587|585.6|585.2|152305
1586181600000|2020-04-06 14:00:00|586.1|585.5|585.3|584.6|588.1|588|585.3|584.6|141840
1586181900000|2020-04-06 14:05:00|585.2|584.7|585.7|585.3|585.9|585.4|583.2|582.7|171149
1586182200000|2020-04-06 14:10:00|585.8|585.4|584.2|583.5|585.8|585.4|583.5|583.3|96278
1586182500000|2020-04-06 14:15:00|584.1|583.6|585.7|585.4|586|585.7|583.6|583.4|138881
1586182800000|2020-04-06 14:20:00|585.4|585.3|585.7|585.3|586.3|586|584.6|584.1|146972
1586183100000|2020-04-06 14:25:00|585.8|585.4|579.5|579.1|586.2|585.7|579|578.6|131025
1586183400000|2020-04-06 14:30:00|579.6|579.2|579.9|579.2|581.2|580.6|578.1|577.5|234210
1586183700000|2020-04-06 14:35:00|579.8|579.3|579.7|579.3|579.8|579.6|577.6|577.2|101735
1586184000000|2020-04-06 14:40:00|579.8|579.5|576.2|575.9|580|579.6|575.9|575.5|124580
1586184300000|2020-04-06 14:45:00|576.3|576|577.7|577.1|580.1|579.7|576.3|576|243899
1586184600000|2020-04-06 14:50:00|577.8|577.2|579.9|579.4|580.5|580|577.7|577.2|105047
1586184900000|2020-04-06 14:55:00|580|579.5|581.7|581.3|581.7|581.3|579.6|579.3|80281
1586185200000|2020-04-06 15:00:00|581.8|581.5|582.8|582.4|583.2|583|580.1|579.6|105111
1586185500000|2020-04-06 15:05:00|582.9|582.5|583.8|583.3|584.7|584.2|582.7|582.3|91753
1586185800000|2020-04-06 15:10:00|583.9|583.4|583.8|583.4|584.8|584.6|582.6|582.3|196947
1586186100000|2020-04-06 15:15:00|583.7|583.3|583|582.5|584.6|584.3|583|582.5|216325
1586186400000|2020-04-06 15:20:00|582.9|582.6|582.8|582.5|583.2|583|581.3|581|337315
1586186700000|2020-04-06 15:25:00|582.9|582.6|585|584.7|585.7|585.2|582.7|582.3|307147
1586242800000|2020-04-07 07:00:00|615.5|615.3|621.4|620.5|623|622.1|615.5|615.3|868557
1586243100000|2020-04-07 07:05:00|621.5|621.1|620.3|619.4|631|630.5|619|618.5|816070
1586243400000|2020-04-07 07:10:00|620.4|619.5|618.6|618.1|621.9|621.1|617.3|616.5|321570
1586243700000|2020-04-07 07:15:00|618.5|618|622.3|621.8|623|622.4|617.7|617|650485
1586244000000|2020-04-07 07:20:00|622.1|621.7|620.7|620.2|622.4|621.9|618.2|618|409666
1586244300000|2020-04-07 07:25:00|620.5|620.3|617.4|616.8|623|622.5|615.6|615|282101
1586244600000|2020-04-07 07:30:00|617.3|616.9|619|618.5|619.6|619.2|616.2|615.5|175473
1586244900000|2020-04-07 07:35:00|619.1|618.6|621|620.8|622.5|621.9|619|618.6|341191
1586245200000|2020-04-07 07:40:00|621.3|620.9|623|622.6|623|622.7|620.5|619.9|309761
1586245500000|2020-04-07 07:45:00|622.9|622.4|628|627.8|628|627.8|621.8|621.7|475896
1586245800000|2020-04-07 07:50:00|627.9|627.5|627.6|627.2|629.8|629.5|626.7|626.1|523779
1586246100000|2020-04-07 07:55:00|627.4|627.1|626.2|625.8|628.8|628.1|625.5|624.7|259283
1586246400000|2020-04-07 08:00:00|626.1|625.5|622.2|621.5|626.1|625.6|620.7|620|288375
1586246700000|2020-04-07 08:05:00|622.4|621.6|621.6|620.9|623.1|622.6|620|619.6|154313
1586247000000|2020-04-07 08:10:00|621.7|621|621.9|621.4|624|623.6|621.1|621|97319
1586247300000|2020-04-07 08:15:00|622|621.5|623|622.4|624.7|624|621.1|620.5|74179
1586247600000|2020-04-07 08:20:00|622.8|622|624|623.6|625|624.6|622.1|621.6|130451
1586247900000|2020-04-07 08:25:00|623.9|623.4|624.6|624.2|625.7|625|622.7|622|192853
1586248200000|2020-04-07 08:30:00|624.9|624.6|625.9|625.3|629.4|628.9|624.9|624.6|312725
1586248500000|2020-04-07 08:35:00|625.8|625.2|625.9|625.4|628.7|628.4|625.4|624.6|190960
1586248800000|2020-04-07 08:40:00|625.7|625.3|625|624.6|627.3|626.5|624.8|624.4|95686
1586249100000|2020-04-07 08:45:00|625.2|624.7|624.8|624.2|625.4|625|622.1|621.5|111169
1586249400000|2020-04-07 08:50:00|624.9|624.3|624.1|623.6|624.9|624.3|622.6|622|96644
1586249700000|2020-04-07 08:55:00|624|623.7|624.6|624.1|625.2|624.6|623.3|622.7|68033
1586250000000|2020-04-07 09:00:00|624.7|624.2|624.7|624.2|626|625.5|624.4|623.9|110253
1586250300000|2020-04-07 09:05:00|624.8|624.3|621.9|621.5|625|624.4|621.9|621.4|90205
1586250600000|2020-04-07 09:10:00|621.8|621.6|623.7|623.1|623.9|623.6|621.8|621.4|117582
1586250900000|2020-04-07 09:15:00|623.8|623.2|623.3|623|624.3|623.8|622.9|622.3|83045
1586251200000|2020-04-07 09:20:00|623.2|622.8|624.7|624.3|624.8|624.6|622.3|622|235670
1586251500000|2020-04-07 09:25:00|624.6|624.2|623.3|622.8|627|626.6|623.3|622.5|114384
1586251800000|2020-04-07 09:30:00|623.2|622.7|622.9|622.4|624.1|623.5|622.2|621.6|184857
1586252100000|2020-04-07 09:35:00|623|622.9|622.2|621.7|623.1|622.9|621.2|620.6|69524
1586252400000|2020-04-07 09:40:00|622.3|621.8|622.3|622|623.5|623.1|621.8|621.7|56835
1586252700000|2020-04-07 09:45:00|622.2|621.9|621.1|620.7|623|622.8|620.7|620.2|76234
1586253000000|2020-04-07 09:50:00|621|620.5|619.9|619.4|621.1|620.7|618.5|618.2|155952
1586253300000|2020-04-07 09:55:00|620|619.5|618.7|618.4|621|620.5|617.9|617.5|91952
1586253600000|2020-04-07 10:00:00|618.6|618.3|623.2|622.5|623.3|622.9|617.9|617.5|169087
1586253900000|2020-04-07 10:05:00|623.3|622.6|625.3|625|626.1|625.3|623.3|622.6|113562
1586254200000|2020-04-07 10:10:00|625.2|625.1|628.2|627.6|628.4|628|624.8|624.2|166992
1586254500000|2020-04-07 10:15:00|628.3|627.7|630.1|629.9|630.1|629.9|627.9|627.6|280675
1586254800000|2020-04-07 10:20:00|630|630|629.8|629.1|630.7|630.2|628.6|628.4|205562
1586255100000|2020-04-07 10:25:00|629.7|629|628|627.8|630.6|630.1|627.9|627.5|140460
1586255400000|2020-04-07 10:30:00|628.1|627.9|630.2|629.6|630.8|630.3|628.1|627.8|161744
1586255700000|2020-04-07 10:35:00|630.3|629.7|631.3|630.9|631.3|631.1|629.4|629|169499
1586256000000|2020-04-07 10:40:00|631.4|631|631.1|630.6|631.7|631.3|628.7|628.4|134820
1586256300000|2020-04-07 10:45:00|631.2|630.5|632|631.7|632.5|632.1|630|629.8|191252
1586256600000|2020-04-07 10:50:00|631.9|631.8|633.7|633.3|634|633.6|631.6|631.1|275675
1586256900000|2020-04-07 10:55:00|633.9|633.4|631.4|630.9|634.4|633.9|631.4|630.9|151700
1586257200000|2020-04-07 11:00:00|631.3|630.8|630.9|630.4|631.3|630.8|629.1|628.5|158852
1586257500000|2020-04-07 11:05:00|631.1|630.5|632.1|631.3|632.6|632.3|630.4|630|126149
1586257800000|2020-04-07 11:10:00|632|631.4|633.4|633|634.4|634|631.9|631.4|94182
1586258100000|2020-04-07 11:15:00|633.3|632.9|631.8|631.3|633.5|633|630.4|630|77516
1586258400000|2020-04-07 11:20:00|632|631.4|630.5|630|632.1|631.5|630.3|630|91320
1586258700000|2020-04-07 11:25:00|630.4|630.1|631.1|630.7|631.6|630.9|630.2|630|37845
1586259000000|2020-04-07 11:30:00|631.2|630.8|630.6|630.3|631.4|630.9|630.1|630|131554
1586259300000|2020-04-07 11:35:00|630.5|630|630.5|630|630.9|630.6|629.7|629.4|68444
1586259600000|2020-04-07 11:40:00|630.4|630.1|627.1|626.7|630.8|630.6|627.1|626.7|86073
1586259900000|2020-04-07 11:45:00|627.2|626.8|625.3|624.9|627.7|627.1|625.1|624.7|60863
1586260200000|2020-04-07 11:50:00|625.2|624.8|624.6|624.3|626.3|626|624.6|624.1|57432
1586260500000|2020-04-07 11:55:00|624.8|624.2|624.9|624.4|625.1|624.6|623.6|622.9|56879
1586260800000|2020-04-07 12:00:00|624.8|624.2|623|622.5|624.8|624.3|622.9|622.5|85953
1586261100000|2020-04-07 12:05:00|623.1|622.6|622.1|621.5|624|623.4|621.7|621.2|96011
1586261400000|2020-04-07 12:10:00|622|621.4|621.3|620.9|622.8|622|620.5|620.3|78875
1586261700000|2020-04-07 12:15:00|621.4|621|621.1|620.7|622.4|621.8|621|620.6|28406
1586262000000|2020-04-07 12:20:00|621.2|620.6|623.4|623.1|623.6|623.2|620.6|620|71529
1586262300000|2020-04-07 12:25:00|623.5|623.2|622.7|622.1|625.2|624.8|622.5|622|117101
1586262600000|2020-04-07 12:30:00|622.6|622.2|622.5|622|623.4|622.7|620.7|620.1|58210
1586262900000|2020-04-07 12:35:00|622.4|621.9|623.5|622.9|624.2|623.7|621.9|621.5|49440
1586263200000|2020-04-07 12:40:00|623.4|622.8|626.4|625.8|626.9|626.3|623.1|622.5|64443
1586263500000|2020-04-07 12:45:00|626|625.7|625.6|625.2|626|625.7|624.3|623.3|68290
1586263800000|2020-04-07 12:50:00|625.7|625.3|627.5|627.2|627.9|627.5|625.2|624.6|126544
1586264100000|2020-04-07 12:55:00|627.6|627.3|628|627.5|628.8|628.3|626.7|626.2|165092
1586264400000|2020-04-07 13:00:00|628.2|627.6|627.8|627.3|628.4|628|626.8|626.6|73780
1586264700000|2020-04-07 13:05:00|627.9|627.4|626.9|626.2|628.4|628|625|624.6|134943
1586265000000|2020-04-07 13:10:00|626.8|626.1|625.8|625.3|626.9|626.2|625.4|624.9|24786
1586265300000|2020-04-07 13:15:00|625.9|625.4|626.6|626.1|626.9|626.8|625.9|625.4|28770
1586265600000|2020-04-07 13:20:00|626.5|626.2|626.3|625.8|626.7|626.2|625.2|625|50181
1586265900000|2020-04-07 13:25:00|626.2|625.7|626.2|625.7|626.5|625.9|624.8|624.2|93637
1586266200000|2020-04-07 13:30:00|626.3|625.8|622.6|621.9|627|626.7|620.8|620|362015
1586266500000|2020-04-07 13:35:00|622.5|621.8|619.1|618.8|623.6|623.4|619|618.8|312814
1586266800000|2020-04-07 13:40:00|619|618.7|620.5|620.1|621.2|620.8|618.6|618.2|204119
1586267100000|2020-04-07 13:45:00|620.4|620|620.8|620.3|621.7|621.3|619.1|618.6|159430
1586267400000|2020-04-07 13:50:00|620.9|620.4|621.9|621.4|622.6|622.4|620.6|620|177922
1586267700000|2020-04-07 13:55:00|622|621.5|622.3|621.8|623.8|623.6|620.9|620.2|153750
1586268000000|2020-04-07 14:00:00|622.4|621.9|619.6|619.3|623.2|622.7|619|618.8|147148
1586268300000|2020-04-07 14:05:00|619.7|619.4|616.1|615.7|621.1|620.7|615.9|615.3|325812
1586268600000|2020-04-07 14:10:00|616.2|615.8|616.1|615.5|618.2|617.7|614.8|614.1|447900
1586268900000|2020-04-07 14:15:00|616.2|615.6|613.2|612.8|616.2|615.7|610.1|610|313982
1586269200000|2020-04-07 14:20:00|613.1|612.6|609.1|608.6|613.7|613.1|608.9|608.1|486845
1586269500000|2020-04-07 14:25:00|609|608.5|606.7|606.5|611|610.5|606.2|606|278711
1586269800000|2020-04-07 14:30:00|606.6|606.4|610.4|610.1|611.9|611.2|606.3|606|281461
1586270100000|2020-04-07 14:35:00|610.3|610|607.5|606.8|610.6|610.2|606.1|605.7|160471
1586270400000|2020-04-07 14:40:00|607.4|606.7|610.4|610|610.8|610.3|605.7|605.1|429075
1586270700000|2020-04-07 14:45:00|610.3|609.7|606|605.2|611.8|611.5|605.4|605|388246
1586271000000|2020-04-07 14:50:00|605.9|605.3|602.5|602|607.3|606.9|601.8|601.3|352946
1586271300000|2020-04-07 14:55:00|602.4|601.9|609.9|609.4|610.4|610|602.4|601.9|384417
1586271600000|2020-04-07 15:00:00|609.8|609.3|611.6|611.1|611.9|611.1|607.8|607.1|209394
1586271900000|2020-04-07 15:05:00|611.5|611|617.7|617.1|618.1|617.3|610.5|610.1|315637
1586272200000|2020-04-07 15:10:00|617.8|617.4|616.5|615.8|618.7|618.4|614.5|614.4|293425
1586272500000|2020-04-07 15:15:00|616.6|615.7|616.9|616.3|619.5|618.7|616.4|615.6|231067
1586272800000|2020-04-07 15:20:00|616.8|616.2|619.5|618.9|619.6|619|615.9|615.3|269620
1586273100000|2020-04-07 15:25:00|619.3|618.8|621.6|620.9|625|622.8|618.4|618.2|645015
1586329200000|2020-04-08 07:00:00|610|607|605|603.9|610|607|600.7|600|674565
1586329500000|2020-04-08 07:05:00|605.1|604|601.4|600.4|605.3|604.7|597.9|597|270181
1586329800000|2020-04-08 07:10:00|601.3|600.5|599.4|598.8|602.3|601.4|596.7|595.7|301954
1586330100000|2020-04-08 07:15:00|599.5|598.9|599.8|599.1|600.1|599.7|598.3|598|158192
1586330400000|2020-04-08 07:20:00|600|599.8|600.8|600.4|603.6|602.8|598.7|598.1|157910
1586330700000|2020-04-08 07:25:00|601.1|600.5|602.2|601.5|606.2|605.1|600.3|600|161637
1586331000000|2020-04-08 07:30:00|602.1|601.4|604.1|603.3|605.6|604.9|601|600.2|129357
1586331300000|2020-04-08 07:35:00|604.2|603.4|610.5|609.7|610.7|609.8|604.1|603.4|157636
1586331600000|2020-04-08 07:40:00|610.7|609.8|606.8|606|612|611.5|606.8|605.7|205824
1586331900000|2020-04-08 07:45:00|606.7|605.9|602.3|601.8|607.1|606.6|602.1|601.3|88855
1586332200000|2020-04-08 07:50:00|602.7|601.9|606.2|605.2|606.2|605.4|602.1|601.7|71476
1586332500000|2020-04-08 07:55:00|606.1|605.1|603.2|602.5|606.1|605.2|602.7|602.1|91642
1586332800000|2020-04-08 08:00:00|603.1|602.8|603|602.3|603.4|603.1|601.6|601|76055
1586333100000|2020-04-08 08:05:00|603.1|602.4|607|606.3|607.1|606.8|601.7|601.4|163196
1586333400000|2020-04-08 08:10:00|606.9|606.2|605.6|605.3|606.9|606.3|604.5|604|36704
1586333700000|2020-04-08 08:15:00|605.5|605.1|603.2|602.9|605.6|605.3|603.2|602.9|61878
1586334000000|2020-04-08 08:20:00|603.3|602.8|604.5|603.8|605.3|604.7|602.6|602.3|71463
1586334300000|2020-04-08 08:25:00|604.6|603.9|601|600.5|604.8|604.4|600.9|600.3|65928
1586334600000|2020-04-08 08:30:00|600.9|600.4|598.9|598.3|601|600.5|598.4|598|249514
1586334900000|2020-04-08 08:35:00|598.8|598.4|598.2|597.6|598.9|598.4|596.4|596|159327
1586335200000|2020-04-08 08:40:00|598.1|597.7|602.7|601.9|602.8|602.3|598.1|597.7|129761
1586335500000|2020-04-08 08:45:00|602.6|602|601.6|601.1|604.3|603.4|601.5|601|48980
1586335800000|2020-04-08 08:50:00|601.4|601|603.2|602.6|603.3|602.7|601.1|600.6|72691
1586336100000|2020-04-08 08:55:00|603.1|602.7|601.2|600.8|603.1|602.7|601|600.6|37491
1586336400000|2020-04-08 09:00:00|601.5|600.9|601|600.6|601.7|601.1|599.9|599.4|60771
1586336700000|2020-04-08 09:05:00|601.1|600.7|601.2|600.8|601.8|601.6|600.2|599.5|27427
1586337000000|2020-04-08 09:10:00|601.3|600.9|599.5|599.2|601.3|601.1|599.5|599|128335
1586337300000|2020-04-08 09:15:00|599.7|599.1|600.6|600.1|600.7|600.1|598|597.7|60835
1586337600000|2020-04-08 09:20:00|600.7|600.2|598.7|598.2|600.9|600.2|597.9|597.4|58291
1586337900000|2020-04-08 09:25:00|598.6|598.1|601.1|600.5|601.4|600.9|597.7|597.4|37868
1586338200000|2020-04-08 09:30:00|601.4|600.6|599.8|599.3|602|601.7|599.5|599.2|150007
1586338500000|2020-04-08 09:35:00|599.7|599.4|599.6|599.2|600.4|600|599.1|598.7|27594
1586338800000|2020-04-08 09:40:00|599.5|599.3|600.4|599.8|600.7|600.1|598.5|598.1|70756
1586339100000|2020-04-08 09:45:00|600.6|599.9|598.5|598|601.7|601.2|598.1|597.5|37230
1586339400000|2020-04-08 09:50:00|598.4|597.9|597|596.6|598.6|598.1|596.7|596.2|120510
1586339700000|2020-04-08 09:55:00|597.2|596.7|599.3|598.7|599.7|599.3|597.2|596.7|57570
1586340000000|2020-04-08 10:00:00|599.4|598.8|598.1|597.7|599.9|599.6|598.1|597.7|41198
1586340300000|2020-04-08 10:05:00|598.2|597.8|598.1|597.6|598.8|598.4|597.3|597|115586
1586340600000|2020-04-08 10:10:00|598.2|597.7|596.9|596.4|598.4|597.8|595.9|595.5|63843
1586340900000|2020-04-08 10:15:00|597|596.5|597.2|597|598|597.7|596.7|596.2|44427
1586341200000|2020-04-08 10:20:00|597.1|596.9|597.9|597.5|599.1|598.6|596.8|596.3|34433
1586341500000|2020-04-08 10:25:00|597.8|597.4|597.3|597|597.8|597.5|596.8|596.7|77579
1586341800000|2020-04-08 10:30:00|597.5|597.1|596.9|596.5|597.7|597.4|596.2|596|94459
1586342100000|2020-04-08 10:35:00|596.8|596.4|596|595.7|597.5|597.2|595.8|595.3|79734
1586342400000|2020-04-08 10:40:00|595.9|595.6|594.6|594.3|596.8|596.4|594.5|594.2|115736
1586342700000|2020-04-08 10:45:00|594.5|594.4|594.8|594.7|596|595.5|594.5|594.4|86835
1586343000000|2020-04-08 10:50:00|594.7|594.6|596.1|595.8|596.4|596|594|593.5|36779
1586343300000|2020-04-08 10:55:00|596|595.7|595.3|595|596|595.7|594.3|594.1|72198
1586343600000|2020-04-08 11:00:00|596.3|594.1|596|595.7|597.1|596.6|595.1|594.1|157663
1586343900000|2020-04-08 11:05:00|595.9|595.6|599.5|599|599.8|599.5|595.2|595|82525
1586344200000|2020-04-08 11:10:00|599.7|598.9|605.3|604.8|605.4|604.8|599.7|598.8|295617
1586344500000|2020-04-08 11:15:00|605|604.7|606.4|605.8|607|606.6|604|603.9|240223
1586344800000|2020-04-08 11:20:00|606.2|605.6|605.8|605.5|606.2|605.9|605|604.2|65529
1586345100000|2020-04-08 11:25:00|605.7|605.6|604.8|604.2|605.9|605.6|604.7|604.1|32941
1586345400000|2020-04-08 11:30:00|605|604.3|605.4|604.9|605.5|605|604|603.6|73178
1586345700000|2020-04-08 11:35:00|605.5|605.1|605.4|604.9|606|605.7|604.6|604.4|101787
1586346000000|2020-04-08 11:40:00|605.5|605|604.9|604.4|605.9|605.2|603.9|603.3|63819
1586346300000|2020-04-08 11:45:00|605|604.5|605.6|605.2|605.9|605.5|604.8|604.5|34574
1586346600000|2020-04-08 11:50:00|605.7|605.3|605.7|605.3|606|605.7|605|604.5|83416
1586346900000|2020-04-08 11:55:00|605.5|605.2|608.5|608.1|608.7|608.2|605.4|604.8|120197
1586347200000|2020-04-08 12:00:00|608.4|608|607.3|606.9|608.4|608|606.1|605.6|54081
1586347500000|2020-04-08 12:05:00|607.2|607|606.1|605.5|608.8|608.3|605.7|605.3|112312
1586347800000|2020-04-08 12:10:00|606|605.4|605.1|604.5|606.3|605.8|604.2|603.7|34826
1586348100000|2020-04-08 12:15:00|604.8|604.4|606.7|606.2|606.7|606.2|603.2|602.6|129044
1586348400000|2020-04-08 12:20:00|606.6|606.3|608.2|607.5|609|608.4|606.2|605.7|114355
1586348700000|2020-04-08 12:25:00|608.4|607.6|605.7|605.1|608.9|608.4|605.5|604.5|78201
1586349000000|2020-04-08 12:30:00|605.5|604.8|601|600.1|605.5|604.9|600.9|600|153326
1586349300000|2020-04-08 12:35:00|600.9|600.2|600.9|600.1|602.2|601.6|599.9|599.3|82658
1586349600000|2020-04-08 12:40:00|601|600.2|601.5|600.9|601.6|601|598.5|598|116012
1586349900000|2020-04-08 12:45:00|601.7|601|602.1|601.5|604|603.2|600.5|600|33134
1586350200000|2020-04-08 12:50:00|602|601.4|600.1|599.5|602|601.4|599.3|598.6|76107
1586350500000|2020-04-08 12:55:00|600|599.6|601.8|601.2|602.4|602|599.7|599.1|40858
1586350800000|2020-04-08 13:00:00|601.9|601.1|602.4|601.8|603|602.9|601.2|601|36508
1586351100000|2020-04-08 13:05:00|602.3|601.7|603.1|602.6|604.9|604.4|601.9|601.4|105348
1586351400000|2020-04-08 13:10:00|603.2|602.7|602.5|602.1|603.5|602.9|602|601.7|81555
1586351700000|2020-04-08 13:15:00|602.4|602.3|603.3|602.7|604.3|603.7|602|601.5|71850
1586352000000|2020-04-08 13:20:00|603.2|602.5|603.4|603|604.1|604|602.4|601.8|52725
1586352300000|2020-04-08 13:25:00|603.5|603.1|603.5|603.1|604.4|604|603.1|602.7|73924
1586352600000|2020-04-08 13:30:00|603.8|603.2|603.9|603.5|608.4|607.9|603.3|602.8|407342
1586352900000|2020-04-08 13:35:00|604|603.6|601.6|601|604.8|604.3|600.5|600|124058
1586353200000|2020-04-08 13:40:00|601.7|601.1|602.3|601.5|604.9|604.4|600.7|600.1|201789
1586353500000|2020-04-08 13:45:00|602.4|601.6|601.1|600.5|603.8|603.5|600.8|600.3|60159
1586353800000|2020-04-08 13:50:00|601.2|600.6|598.7|598.4|601.6|601.1|598.1|598|212100
1586354100000|2020-04-08 13:55:00|598.6|598.5|597.7|597.1|599.5|598.9|597.3|596.7|182291
1586354400000|2020-04-08 14:00:00|597.9|597.2|596|595.5|599.7|599.1|596|595.4|164042
1586354700000|2020-04-08 14:05:00|596.1|595.4|594.9|594.5|597.3|596.6|594.9|594.3|236081
1586355000000|2020-04-08 14:10:00|595|594.6|594.6|593.9|596.1|595.4|594|593.4|129787
1586355300000|2020-04-08 14:15:00|594.4|594|596.1|595.7|596.1|595.7|594|593.5|44597
1586355600000|2020-04-08 14:20:00|596|595.6|595.8|595.3|596.8|596.5|595.1|594.8|224997
1586355900000|2020-04-08 14:25:00|595.9|595.4|597.3|596.7|599.1|598.6|595.6|595.3|95504
1586356200000|2020-04-08 14:30:00|597.2|596.8|596.8|596.5|597.6|597.4|594.7|594|105533
1586356500000|2020-04-08 14:35:00|596.7|596.4|594.7|594.3|596.7|596.4|593.8|593.5|117354
1586356800000|2020-04-08 14:40:00|594.6|594.4|593.4|593|595|594.8|592.6|592.3|257244
1586357100000|2020-04-08 14:45:00|593.6|593.1|595|594.5|595.8|595.2|593.5|593.1|286031
1586357400000|2020-04-08 14:50:00|595.1|594.6|595.4|595|596.5|596|594.9|594.4|268781
1586357700000|2020-04-08 14:55:00|595.3|594.9|598.3|597.8|598.5|598.2|594.4|594|138094
1586358000000|2020-04-08 15:00:00|598.2|597.7|595.4|595|598.4|598.2|595.2|595|117220
1586358300000|2020-04-08 15:05:00|595.6|595.1|595.8|595.3|596.7|596.4|594.9|594.6|239533
1586358600000|2020-04-08 15:10:00|596|595.4|598|597.6|599.3|599|596|595.4|164056
1586358900000|2020-04-08 15:15:00|598.1|597.7|598.6|598.3|599.7|599.3|597.9|597.6|147989
1586359200000|2020-04-08 15:20:00|598.7|598.4|601.2|600.9|602.7|602.3|598.7|598.4|236514
1586359500000|2020-04-08 15:25:00|601.3|601.4|601.6|601|603|602.7|600.5|600.1|263658
1586415600000|2020-04-09 07:00:00|615.2|614.8|616.4|615.6|618.9|618.4|615.2|614|578138
1586415900000|2020-04-09 07:05:00|616.3|615.5|616.9|616.4|618|617.6|615|614.2|208523
1586416200000|2020-04-09 07:10:00|616.4|616.2|619.5|619.1|620|619.5|615.9|615.4|251581
1586416500000|2020-04-09 07:15:00|619.4|618.9|624.2|623.6|625.8|625.2|619|618.5|411700
1586416800000|2020-04-09 07:20:00|624.4|623.7|619.5|619|624.7|624.6|618|617.3|354115
1586417100000|2020-04-09 07:25:00|619.4|619.1|619.9|619.5|620.1|619.9|616.1|615.8|251561
1586417400000|2020-04-09 07:30:00|619.8|619.4|625.4|625|625.8|625.2|619.3|618.7|203271
1586417700000|2020-04-09 07:35:00|625.5|625.1|624.1|623.6|627|626.5|623|622.5|176435
1586418000000|2020-04-09 07:40:00|624|623.5|621.2|620.8|624.5|624|620|619.6|192306
1586418300000|2020-04-09 07:45:00|621.3|620.9|621.2|620.8|623.5|622.9|620.3|619.5|96782
1586418600000|2020-04-09 07:50:00|621.3|620.9|621.5|620.9|622.7|622.1|620.5|620.2|101056
1586418900000|2020-04-09 07:55:00|621.4|620.8|624.3|623.7|624.4|623.7|620.2|619.7|212096
1586419200000|2020-04-09 08:00:00|624.2|623.6|622.1|621.8|625|624.7|621.6|621.3|173778
1586419500000|2020-04-09 08:05:00|622.2|621.9|618.1|617.7|622.8|622.2|618.1|617.7|146280
1586419800000|2020-04-09 08:10:00|618.2|617.6|616|615.5|618.2|617.7|614.5|613.9|173146
1586420100000|2020-04-09 08:15:00|616.1|615.7|612.6|612.1|617.3|616.8|612|611.9|167867
1586420400000|2020-04-09 08:20:00|612.7|612|614.3|613.6|615.5|615.2|612.4|611.7|91502
1586420700000|2020-04-09 08:25:00|614.2|613.5|611.1|610.7|615.1|614.8|611|610.6|130238
1586421000000|2020-04-09 08:30:00|611.3|610.8|612.2|611.5|613.1|612.6|610.7|610.3|148418
1586421300000|2020-04-09 08:35:00|612.1|611.6|606.2|605.7|612.3|612|605.2|605|296758
1586421600000|2020-04-09 08:40:00|606.3|605.9|608.3|607.9|609.8|609.3|605.9|605.3|216724
1586421900000|2020-04-09 08:45:00|608.2|607.8|610.6|610.1|611.3|611|607.8|607.3|162699
1586422200000|2020-04-09 08:50:00|610.7|610.2|608.3|607.8|611.1|610.5|607.8|607.2|110854
1586422500000|2020-04-09 08:55:00|608.2|607.7|605.8|605.3|608.4|608|605.7|605.1|167159
1586422800000|2020-04-09 09:00:00|605.6|605.4|605.9|605.6|609|608.3|605.1|604.6|187382
1586423100000|2020-04-09 09:05:00|606.1|605.7|607.4|606.9|607.5|607|604.4|604|199400
1586423400000|2020-04-09 09:10:00|607.3|606.8|604|603.3|607.8|607.3|603.1|602.6|213858
1586423700000|2020-04-09 09:15:00|603.9|603.4|603.7|603.1|605.3|605|602.9|602.3|93094
1586424000000|2020-04-09 09:20:00|603.8|603.2|608.4|607.8|608.5|607.8|603.3|602.7|156493
1586424300000|2020-04-09 09:25:00|608.5|607.9|610.9|610.5|611.1|610.8|608.4|607.9|153330
1586424600000|2020-04-09 09:30:00|610.8|610.4|608.4|608|611.2|610.9|608|607.6|230015
1586424900000|2020-04-09 09:35:00|608.3|607.9|605.2|604.6|608.3|607.9|602.3|601.8|204510
1586425200000|2020-04-09 09:40:00|605.4|604.8|606.1|605.6|606.2|605.6|604.4|603.7|73241
1586425500000|2020-04-09 09:45:00|606.3|605.7|604.8|604.2|607.4|606.9|603.3|602.7|109004
1586425800000|2020-04-09 09:50:00|604.7|604.1|603.3|602.6|605.1|604.4|602.5|602|76910
1586426100000|2020-04-09 09:55:00|603.2|602.5|603|602.6|604.7|604.1|602.2|601.8|101962
1586426400000|2020-04-09 10:00:00|602.9|602.5|605.6|605.1|605.6|605.2|602.4|602.1|125461
1586426700000|2020-04-09 10:05:00|605.5|605|606.2|605.6|606.4|606.1|604.7|604|105700
1586427000000|2020-04-09 10:10:00|606.1|605.5|606.2|605.8|606.8|606.1|605.1|604.6|40715
1586427300000|2020-04-09 10:15:00|606.4|605.9|605.2|604.6|606.8|606.2|604.5|604.1|60851
1586427600000|2020-04-09 10:20:00|605.1|604.7|604.5|604.1|607.3|606.7|604.5|604.1|81780
1586427900000|2020-04-09 10:25:00|604.4|604|603.3|602.8|605.1|604.6|602.8|602.4|114462
1586428200000|2020-04-09 10:30:00|603.4|602.9|602.4|601.9|604.4|603.8|601.4|601.3|109890
1586428500000|2020-04-09 10:35:00|602.5|602|602.9|602.5|603.5|603.3|602.1|601.5|52276
1586428800000|2020-04-09 10:40:00|603|602.6|605.7|605.3|606|605.5|603|602.6|76673
1586429100000|2020-04-09 10:45:00|605.6|605.2|605.7|605.3|606.8|606.3|605.2|604.7|30198
1586429400000|2020-04-09 10:50:00|605.6|605.1|603.5|603.2|606|605.5|603.5|603.2|41766
1586429700000|2020-04-09 10:55:00|603.6|603.1|606.2|605.7|606.5|606.2|603.4|603.1|42149
1586430000000|2020-04-09 11:00:00|607.3|606.5|605.2|604.7|607.3|606.5|604.9|604.3|181389
1586430300000|2020-04-09 11:05:00|605.3|604.8|606.9|606.5|607.7|607.1|605.2|604.8|87832
1586430600000|2020-04-09 11:10:00|606.8|606.4|606.5|606.1|608.4|607.9|605.6|605.2|134531
1586430900000|2020-04-09 11:15:00|606.4|606|604.2|603.9|607|606.4|603.8|603.5|42618
1586431200000|2020-04-09 11:20:00|604.1|603.8|603|602.5|605.4|604.9|602.2|601.7|174564
1586431500000|2020-04-09 11:25:00|603.2|602.6|601.8|601.4|605|604.5|601.7|601.4|109284
1586431800000|2020-04-09 11:30:00|601.7|601.2|603.6|603.2|603.8|603.2|600.4|600.2|162816
1586432100000|2020-04-09 11:35:00|603.5|603.1|600.2|599.6|603.5|603.1|599.5|599|231564
1586432400000|2020-04-09 11:40:00|600.3|599.7|598.7|598.1|600.5|599.8|598.4|598|138202
1586432700000|2020-04-09 11:45:00|598.6|598|601.3|600.8|602.9|602.4|597.7|597.1|230240
1586433000000|2020-04-09 11:50:00|601.2|600.7|603.8|603.3|603.9|603.3|601.1|600.6|100647
1586433300000|2020-04-09 11:55:00|603.9|603.4|602.1|601.8|604.6|604.1|601.8|601.3|161554
1586433600000|2020-04-09 12:00:00|602.2|601.9|603.6|603|604.1|603.6|602.2|601.9|73479
1586433900000|2020-04-09 12:05:00|603.7|603.1|605.7|605.3|605.9|605.4|603.3|603|88781
1586434200000|2020-04-09 12:10:00|605.8|605.4|605.2|604.7|607.2|607|605|604.3|173225
1586434500000|2020-04-09 12:15:00|605.3|604.8|602.8|602.4|606|605.2|601.3|601.2|143692
1586434800000|2020-04-09 12:20:00|602.9|602.8|603.5|603.1|605.5|605.1|602.7|602.2|75284
1586435100000|2020-04-09 12:25:00|603.6|603.2|602.6|601.4|604.1|603.6|601.8|601.3|46618
1586435400000|2020-04-09 12:30:00|602.5|601.5|608.1|607.3|608.7|608.1|602.5|601.5|141067
1586435700000|2020-04-09 12:35:00|608|607.4|605.9|605.5|608.8|608|605.7|604.9|123968
1586436000000|2020-04-09 12:40:00|605.8|605.4|605.9|605.4|606.2|605.5|602.5|602.1|123221
1586436300000|2020-04-09 12:45:00|605.8|605.3|607.9|607.4|608|607.7|605.4|604.7|95159
1586436600000|2020-04-09 12:50:00|608|607.3|610.4|609.7|611.2|610.5|607.7|607.2|250551
1586436900000|2020-04-09 12:55:00|610.3|609.5|611.4|611|612.7|612|609.6|609.1|170113
1586437200000|2020-04-09 13:00:00|611.5|611.1|610.4|610|613|612.4|610.4|610|301197
1586437500000|2020-04-09 13:05:00|610.6|610.1|614.1|613.7|615|614.5|610.6|610.1|426938
1586437800000|2020-04-09 13:10:00|614.2|613.6|613.7|613.5|615|614.7|612.9|612.4|305544
1586438100000|2020-04-09 13:15:00|613.8|613.6|612.2|611.8|614.6|614.3|610.4|610|324626
1586438400000|2020-04-09 13:20:00|612.3|611.9|613|612.6|614.5|613.7|612|611.8|232737
1586438700000|2020-04-09 13:25:00|613.1|612.7|615.8|615.3|616.5|616.3|612.6|612.1|470051
1586439000000|2020-04-09 13:30:00|615.9|615.4|614.3|614|619.6|619.4|614.2|613.7|371564
1586439300000|2020-04-09 13:35:00|614.4|614.1|617.4|616.9|617.5|617|614|613.3|225703
1586439600000|2020-04-09 13:40:00|617.5|617|617.4|616.9|619.6|619.1|617|616.6|245249
1586439900000|2020-04-09 13:45:00|617.5|616.8|611.9|611.5|618.2|617.8|611.1|610.9|503134
1586440200000|2020-04-09 13:50:00|611.8|611.4|616|615.3|616|615.6|609.5|609.2|566033
1586440500000|2020-04-09 13:55:00|615.9|615.2|618.8|618.3|619.5|619|613.9|613.6|323853
1586440800000|2020-04-09 14:00:00|618.7|618.2|614.7|614.3|618.8|618.3|613.9|613.3|409681
1586441100000|2020-04-09 14:05:00|614.6|614.1|611|610.5|616.8|616.3|610.9|610.2|476998
1586441400000|2020-04-09 14:10:00|610.9|610.6|614.7|614.4|616.4|615.9|610.9|610.4|225303
1586441700000|2020-04-09 14:15:00|614.8|614.5|611|610.7|615.3|614.7|609.8|609.3|281368
1586442000000|2020-04-09 14:20:00|610.9|610.4|610.3|609.7|611.7|611.2|607.8|607.5|148229
1586442300000|2020-04-09 14:25:00|610.4|609.8|613.1|612.8|613.5|613.1|609.4|609.1|177776
1586442600000|2020-04-09 14:30:00|613.4|612.9|615|614.5|615.4|614.9|611.7|611.1|113793
1586442900000|2020-04-09 14:35:00|615.1|614.6|615.4|615|616.4|616.2|613.4|612.8|143183
1586443200000|2020-04-09 14:40:00|615.3|614.9|614.5|614.3|615.8|615.7|612.8|612.1|137374
1586443500000|2020-04-09 14:45:00|614.7|614.4|612.1|611.5|615|614.7|612.1|611.5|101250
1586443800000|2020-04-09 14:50:00|612|611.4|609.9|609.6|613.1|612.7|609.4|609|265480
1586444100000|2020-04-09 14:55:00|610|609.7|610|609.5|611.9|611.5|608.8|608.2|169108
1586444400000|2020-04-09 15:00:00|609.9|609.4|604.5|604.3|610.1|609.7|604.3|604.1|423068
1586444700000|2020-04-09 15:05:00|604.6|604.4|606.8|606.4|607.4|606.9|603.3|603|225754
1586445000000|2020-04-09 15:10:00|606.9|606.5|607.2|606.8|608|607.6|605.6|605.2|153280
1586445300000|2020-04-09 15:15:00|607.3|606.9|607.7|607.4|608|607.6|605.9|605.6|226092
1586445600000|2020-04-09 15:20:00|607.8|607.6|607.2|606.9|609.3|609.2|605.7|605.6|239178
1586445900000|2020-04-09 15:25:00|607.3|607|611|610.4|612.5|612.3|606.3|605.9|314340
1586847600000|2020-04-14 07:00:00|621.4|620|618.9|618|626.9|625.8|618.9|618|568050
1586847900000|2020-04-14 07:05:00|618.8|617.9|613.6|612.5|620.9|620|613.6|612.5|314009
1586848200000|2020-04-14 07:10:00|613.3|612.4|612.3|611.6|614.9|614.3|610.5|610|223328
1586848500000|2020-04-14 07:15:00|612.2|611.5|612.5|612|614.4|613.6|611.3|610.2|178115
1586848800000|2020-04-14 07:20:00|612.4|611.6|613.3|612.5|615.5|614.6|611.3|610.7|87565
1586849100000|2020-04-14 07:25:00|613.5|612.6|613.7|612.7|613.8|612.7|613.5|612.6|0
1586865900000|2020-04-14 12:05:00|613|612|616.9|614.5|617|615.3|613|612|370748
1586866200000|2020-04-14 12:10:00|615.5|614.4|616.4|615.7|619|618|609.4|609.2|412543
1586866500000|2020-04-14 12:15:00|620.4|615.9|616|615.3|620.5|619.2|614.7|614.1|286584
1586866800000|2020-04-14 12:20:00|616.3|616.2|620.9|620.1|621|620.5|615.4|614.2|240424
1586867100000|2020-04-14 12:25:00|620.8|620.2|619.4|618.8|621|620.5|619.4|618.8|211017
1586867400000|2020-04-14 12:30:00|619.3|618.7|618.1|617.4|619.3|618.7|615|614.6|91376
1586867700000|2020-04-14 12:35:00|618.2|617.5|617.3|616.9|619.9|619.4|617.1|616.6|106789
1586868000000|2020-04-14 12:40:00|617.5|617|616.1|615.7|617.7|617.3|615.6|615|50061
1586868300000|2020-04-14 12:45:00|616.2|615.8|617|616.6|617.6|617|615.2|614.5|76169
1586868600000|2020-04-14 12:50:00|616.9|616.5|618.7|618.1|618.7|618.2|616.4|615.9|87567
1586868900000|2020-04-14 12:55:00|618.8|618.2|620.5|620.1|621.7|621.2|618.3|618.1|222821
1586869200000|2020-04-14 13:00:00|620.6|620.2|619.6|619.2|621.2|620.8|619|618.4|121287
1586869500000|2020-04-14 13:05:00|619.7|619.3|620.8|620.5|621|620.8|619.5|618.9|122126
1586869800000|2020-04-14 13:10:00|620.7|620.4|623.9|623.6|624.2|623.8|620.2|620|181476
1586870100000|2020-04-14 13:15:00|623.8|623.5|625.1|624.8|625.2|625.1|622.4|621.8|200665
1586870400000|2020-04-14 13:20:00|625|624.7|622.8|622.5|625|624.8|622.5|622.2|156467
1586870700000|2020-04-14 13:25:00|623|622.6|624.8|624.4|625.1|624.9|621.6|621.1|164181
1586871000000|2020-04-14 13:30:00|624.7|624.2|626.7|626.4|626.8|626.5|621.1|621|497396
1586871300000|2020-04-14 13:35:00|626.6|626.3|629.7|629.3|630.5|630.2|626.4|626|733308
1586871600000|2020-04-14 13:40:00|629.8|629.4|633.1|632.9|633.6|633|629.5|629.1|527761
1586871900000|2020-04-14 13:45:00|633|632.7|630.7|630.3|633.8|633.7|630|629.6|510455
1586872200000|2020-04-14 13:50:00|630.8|630.4|634|633.4|637|636.6|629.3|628.8|1178466
1586872500000|2020-04-14 13:55:00|634.1|633.5|631.8|631|637.9|637.5|630.8|630.5|345221
1586872800000|2020-04-14 14:00:00|631.9|631.1|633.3|632.8|633.9|633.3|630.2|630.1|316517
1586873100000|2020-04-14 14:05:00|633.2|632.5|631.3|630.8|634.6|633.7|630.9|630.5|109660
1586873400000|2020-04-14 14:10:00|631.2|630.6|631.3|630.7|633.7|633|630.1|630|159578
1586873700000|2020-04-14 14:15:00|631.4|630.8|633.8|633.3|634.1|633.7|631|630.5|220119
1586874000000|2020-04-14 14:20:00|633.7|633.2|629.7|629.1|633.9|633.5|629.2|628.4|150319
1586874300000|2020-04-14 14:25:00|629.6|629.2|627|626.2|629.8|629.3|624.2|623.9|290270
1586874600000|2020-04-14 14:30:00|626.9|626.3|623.7|623|627|626.4|622.6|622.2|130823
1586874900000|2020-04-14 14:35:00|623.6|623.1|625|624.6|626.4|625.9|622.6|622.2|253746
1586875200000|2020-04-14 14:40:00|625.1|624.7|623.7|623.1|625.5|624.9|622.3|621.8|183597
1586875500000|2020-04-14 14:45:00|623.8|623.2|623.8|623.2|625|624.4|623|622.6|114513
1586875800000|2020-04-14 14:50:00|623.9|623.3|623.6|623.3|624.7|624.6|623.2|622.6|144926
1586876100000|2020-04-14 14:55:00|623.7|623.4|623.1|622.9|624.1|623.7|622.8|622.2|185494
1586876400000|2020-04-14 15:00:00|622.9|622.7|618.3|618.1|623.4|622.9|618.3|618|326194
1586876700000|2020-04-14 15:05:00|618.2|618|617.8|617.3|618.9|618.5|617|616.4|240049
1586877000000|2020-04-14 15:10:00|617.7|617.4|616.1|615.7|618.2|617.9|615.1|615|457647
1586877300000|2020-04-14 15:15:00|616.2|615.8|616.3|615.9|617.9|617.7|615.2|615|305621
1586877600000|2020-04-14 15:20:00|616.2|615.8|621.2|620.9|621.4|620.9|615.1|615|298149
1586877900000|2020-04-14 15:25:00|621.3|621|620.3|619.5|622.6|622|618.9|618.5|343212
1586934000000|2020-04-15 07:00:00|623|622.9|617.7|616.9|624.9|622.9|614.3|613.9|525682
1586934300000|2020-04-15 07:05:00|617.6|616.8|615.2|614.6|617.6|617|613.3|612|465961
1586934600000|2020-04-15 07:10:00|615.3|614.7|611.4|610.9|615.8|615.2|610.1|609.6|468098
1586934900000|2020-04-15 07:15:00|611.3|610.8|607.6|607.1|611.4|610.8|607.6|607.1|415844
1586935200000|2020-04-15 07:20:00|607.5|607|601.9|601.6|608|607.5|601.3|601|540055
1586935500000|2020-04-15 07:25:00|601.8|601.5|602.8|602.4|606.5|606|601.2|600.9|278375
1586935800000|2020-04-15 07:30:00|602.9|602.5|601.7|601|604.2|603.9|598.5|598.1|598086
1586936100000|2020-04-15 07:35:00|601.8|601.1|606.5|605.9|609.8|609.1|601.6|601|418877
1586936400000|2020-04-15 07:40:00|606.4|605.8|609.8|609.3|610.8|610.3|606.4|605.6|263280
1586936700000|2020-04-15 07:45:00|609.9|609.4|610.9|610.4|611.6|610.6|606.8|606.7|256583
1586937000000|2020-04-15 07:50:00|610.1|610|609|608.1|611.9|611.6|608.3|607.9|275598
1586937300000|2020-04-15 07:55:00|608.9|608|604.9|604.2|609|608.1|604.1|603.7|84417
1586937600000|2020-04-15 08:00:00|605.1|604.3|607|606.3|608.6|607.9|603.6|603.1|208002
1586937900000|2020-04-15 08:05:00|606.9|606.4|608.9|608.3|609|608.5|606.9|606.4|63506
1586938200000|2020-04-15 08:10:00|609|608.4|607.2|606.7|610|609.3|607.2|606.5|91681
1586938500000|2020-04-15 08:15:00|607.1|606.4|608.9|608.3|609|608.3|606.3|605.6|61224
1586938800000|2020-04-15 08:20:00|608.8|608.1|611|610.5|611|610.5|608.2|607.7|67704
1586939100000|2020-04-15 08:25:00|611.2|610.6|609.8|609.3|612.4|611.9|609.6|609.3|117632
1586939400000|2020-04-15 08:30:00|609.4|609.4|610.5|610|611.3|610.7|608.9|608.5|44781
1586939700000|2020-04-15 08:35:00|610.6|609.9|609.3|608.9|610.6|610.2|608.4|608.1|86316
1586940000000|2020-04-15 08:40:00|609.2|608.8|606.4|606|609.5|608.9|606.4|606|65016
1586940300000|2020-04-15 08:45:00|606.3|605.9|604.8|604.4|606.4|606|604|603.7|108539
1586940600000|2020-04-15 08:50:00|604.7|604.3|603|602.5|605.5|605.2|602.2|602|179779
1586940900000|2020-04-15 08:55:00|602.9|602.4|603.6|603.2|604|603.6|602.2|602|150608
1586941200000|2020-04-15 09:00:00|603.7|603.3|602.7|602.4|604|603.7|601.9|601.7|67451
1586941500000|2020-04-15 09:05:00|602.8|602.3|602.8|602.5|603.2|602.7|600.8|600.5|53598
1586941800000|2020-04-15 09:10:00|602.7|602.4|603.2|602.9|603.8|603.4|602.1|601.5|55254
1586942100000|2020-04-15 09:15:00|603.1|602.8|601.1|600.7|604.8|604.2|601.1|600.6|78537
1586942400000|2020-04-15 09:20:00|601.2|600.8|602.5|602.1|602.9|602.6|601.2|600.8|21799
1586942700000|2020-04-15 09:25:00|602.4|602|600.9|600.6|602.7|602.3|600.2|600|174667
1586943000000|2020-04-15 09:30:00|601|600.5|601.1|600.8|601.8|601.4|600.7|600.2|120474
1586943300000|2020-04-15 09:35:00|601|600.9|600.7|600.4|601.6|601.3|600.2|600|102029
1586943600000|2020-04-15 09:40:00|600.8|600.5|599.9|599.5|601.4|601|599.8|599.5|135085
1586943900000|2020-04-15 09:45:00|600|599.6|603.2|602.8|603.2|602.8|599.7|599.5|54452
1586944200000|2020-04-15 09:50:00|603.1|602.6|600|599.8|603.1|602.6|600|599.7|142718
1586944500000|2020-04-15 09:55:00|600.2|599.9|601.1|600.8|601.4|601|599.5|599.1|111501
1586944800000|2020-04-15 10:00:00|601|600.7|602|601.9|602.8|602.6|600.5|600.2|173144
1586945100000|2020-04-15 10:05:00|601.9|601.8|600|599.5|602.5|602.4|599.4|599.1|148985
1586945400000|2020-04-15 10:10:00|600.1|599.6|600.4|600.2|600.9|600.6|599.7|599.4|29020
1586945700000|2020-04-15 10:15:00|600.5|600.5|599.9|599.5|602.2|601.6|599.7|599.3|74317
1586946000000|2020-04-15 10:20:00|599.8|599.3|598.2|598|599.9|599.4|597.7|597.5|112774
1586946300000|2020-04-15 10:25:00|598.1|597.9|596.9|596.5|598.2|597.9|596.5|596.1|149288
1586946600000|2020-04-15 10:30:00|596.8|596.4|596.4|596.2|596.8|596.6|595.8|595.4|167652
1586946900000|2020-04-15 10:35:00|596.3|596.1|596.6|596.3|597.1|596.7|595.1|593.6|257748
1586947200000|2020-04-15 10:40:00|596.7|596.4|594.7|594.3|596.8|596.5|593.6|593.3|156884
1586947500000|2020-04-15 10:45:00|594.6|594.2|593.9|593.6|594.6|594.2|593|592.6|82205
1586947800000|2020-04-15 10:50:00|593.8|593.5|594.3|593.8|595.8|595.5|593.7|593.3|56916
1586948100000|2020-04-15 10:55:00|594.2|593.7|594.8|594.4|595.3|595.1|593.6|593.2|67043
1586948400000|2020-04-15 11:00:00|594.7|594.2|596.5|596|596.8|596.4|594.1|593.4|105104
1586948700000|2020-04-15 11:05:00|596.4|595.9|598.9|598.7|598.9|598.7|595|594.9|45764
1586949000000|2020-04-15 11:10:00|599|598.8|596.8|596.4|599.6|599.2|596.3|595.9|92973
1586949300000|2020-04-15 11:15:00|596.7|596.5|594.7|594.3|596.8|596.5|594.4|594.2|79224
1586949600000|2020-04-15 11:20:00|594.8|594.4|594|593.6|595.7|595.4|594|593.5|85496
1586949900000|2020-04-15 11:25:00|594.1|593.7|596.2|595.8|597|596.5|593.8|593.4|109021
1586950200000|2020-04-15 11:30:00|596.1|595.7|597.6|597.3|597.7|597.3|595.4|595.1|32182
1586950500000|2020-04-15 11:35:00|597.5|597.2|595.3|595|597.5|597.3|595.3|595|82158
1586950800000|2020-04-15 11:40:00|595.2|594.9|594.8|594.5|595.4|595.1|594.8|594.5|30201
1586951100000|2020-04-15 11:45:00|594.7|594.4|593.3|593|595.1|594.9|593.3|593|59240
1586951400000|2020-04-15 11:50:00|593.4|593.1|592.3|592|593.9|593.5|592.3|592|55194
1586951700000|2020-04-15 11:55:00|592.4|592.1|591.5|591.4|592.4|592.1|591.4|591.1|78176
1586952000000|2020-04-15 12:00:00|591.6|591.3|591.9|591.6|592.9|592.6|591.3|591.1|33690
1586952300000|2020-04-15 12:05:00|592|591.7|590.3|590|592.8|592.6|590.2|590|95523
1586952600000|2020-04-15 12:10:00|590.4|590.1|590.6|590.3|591.2|590.8|589.8|589.5|118761
1586952900000|2020-04-15 12:15:00|590.7|590.4|589.5|589.1|591.6|591.1|588.4|588.2|154116
1586953200000|2020-04-15 12:20:00|589.4|589.2|586.8|586.5|590.1|589.6|586.5|586.2|127513
1586953500000|2020-04-15 12:25:00|586.9|586.6|585.2|584.7|587.1|586.8|584.9|584.7|111499
1586953800000|2020-04-15 12:30:00|585.3|585|583.2|582.8|585.9|585.2|582.6|582.3|138230
1586954100000|2020-04-15 12:35:00|583.1|582.7|584.3|584|585|584.3|581.9|581.5|152854
1586954400000|2020-04-15 12:40:00|584.1|583.9|581.8|581.5|584.1|584|581.3|581|160301
1586954700000|2020-04-15 12:45:00|581.7|581.4|578.4|577.8|582.4|581.7|578.1|577.7|493104
1586955000000|2020-04-15 12:50:00|578.5|577.9|577.7|577.3|579.1|578.5|577|576.1|115317
1586955300000|2020-04-15 12:55:00|577.8|577.4|578.4|577.9|579.3|579|577.8|577.3|105574
1586955600000|2020-04-15 13:00:00|578.3|577.8|579.8|579.4|580.7|580.2|576.5|576|164659
1586955900000|2020-04-15 13:05:00|579.9|579.5|579.7|579.3|580.4|580.1|579|578.5|176110
1586956200000|2020-04-15 13:10:00|579.6|579.2|575.7|575.4|579.6|579.2|575.7|575.3|177717
1586956500000|2020-04-15 13:15:00|575.8|575.5|574.2|573.8|575.8|575.5|573.3|573|371933
1586956800000|2020-04-15 13:20:00|574.3|573.6|574.9|574.6|575.8|575.5|573.9|573.4|193843
1586957100000|2020-04-15 13:25:00|574.8|574.5|578.9|578.4|579|578.5|574.1|573.8|206235
1586957400000|2020-04-15 13:30:00|579|578.5|583|582.5|584.4|583.7|578.5|578|457287
1586957700000|2020-04-15 13:35:00|583.1|582.6|583|582.6|586|585.9|581.8|581.2|265851
1586958000000|2020-04-15 13:40:00|582.9|582.8|579.1|578.8|583.1|582.8|578.6|578.1|107877
1586958300000|2020-04-15 13:45:00|579.4|578.9|579.9|579.6|581.4|581|578.1|577.5|164754
1586958600000|2020-04-15 13:50:00|579.8|579.3|580.1|579.5|581.5|581.3|579.1|578.6|133534
1586958900000|2020-04-15 13:55:00|580|579.3|579.3|578.8|580.8|580.1|578|577.2|113143
1586959200000|2020-04-15 14:00:00|579.2|578.5|578.8|578.2|580.2|579.9|578.5|578.1|112376
1586959500000|2020-04-15 14:05:00|579|578.9|578.5|578|579.7|579.4|577.6|577.2|157491
1586959800000|2020-04-15 14:10:00|578.4|577.9|575.8|575.6|579|578.7|575.8|575.3|134580
1586960100000|2020-04-15 14:15:00|575.7|575.4|570.9|570.6|576.9|576.7|570.5|570|699790
1586960400000|2020-04-15 14:20:00|571|570.7|571|570.6|572.8|572.4|570.1|570|256050
1586960700000|2020-04-15 14:25:00|570.9|570.4|570.4|570|572|571.7|568.9|568.4|252728
1586961000000|2020-04-15 14:30:00|570.3|569.9|570.7|570.4|571.7|571.2|569.2|568.6|240187
1586961300000|2020-04-15 14:35:00|570.6|570.2|571|570.6|571.7|571.5|569.5|569.4|294208
1586961600000|2020-04-15 14:40:00|571.1|570.7|572.4|572.1|574.3|573.7|571.1|570.7|156687
1586961900000|2020-04-15 14:45:00|572.3|572|572.3|571.9|573.8|573.4|571.3|571|190464
1586962200000|2020-04-15 14:50:00|572.2|571.8|570.9|570.6|572.2|571.8|569|568.7|235130
1586962500000|2020-04-15 14:55:00|570.8|570.5|570.2|569.9|572.5|572.1|569.8|569.5|244423
1586962800000|2020-04-15 15:00:00|570.3|570.2|569.3|568.9|571.5|571.3|569.1|568.8|151596
1586963100000|2020-04-15 15:05:00|569.2|569|566.8|566.6|569.3|569.1|566.8|566.6|154025
1586963400000|2020-04-15 15:10:00|568.6|568|564.4|563.9|568.6|568.1|563.8|563.4|536194
1586963700000|2020-04-15 15:15:00|564.3|564.1|565.1|564.8|565.7|565.1|564.2|563.7|266713
1586964000000|2020-04-15 15:20:00|565|564.7|563.5|563.2|565.1|564.8|563.4|563.1|371559
1586964300000|2020-04-15 15:25:00|563.6|563.3|566.1|565.7|566.2|565.8|563.3|563.2|750768
1587020400000|2020-04-16 07:00:00|572.8|572.2|577.3|576.4|579.9|579|572.8|572.2|569928
1587020700000|2020-04-16 07:05:00|577.2|576.5|581.6|580.9|587|586.2|576.8|576.5|425146
1587021000000|2020-04-16 07:10:00|581.8|581|579.2|578.3|581.9|581|578.3|577.2|307200
1587021300000|2020-04-16 07:15:00|579.1|578.2|582.4|581.6|583.3|582.5|577.7|577|207921
1587021600000|2020-04-16 07:20:00|582.6|581.7|584.2|583.5|585|584.7|582.4|581.7|131548
1587021900000|2020-04-16 07:25:00|584.3|583.4|589|588.1|589.1|588.8|583.1|582.5|232011
1587022200000|2020-04-16 07:30:00|588.9|588.2|589.1|588.4|593|592.5|588.4|587.4|311398
1587022500000|2020-04-16 07:35:00|589.2|588.3|590.7|590.2|593.8|593.1|589.2|588.3|230855
1587022800000|2020-04-16 07:40:00|590.6|590.1|590.3|589.8|592.2|591.3|586.9|586|180668
1587023100000|2020-04-16 07:45:00|590.5|589.9|589.6|589.1|591.8|591.2|588.2|587.5|337637
1587023400000|2020-04-16 07:50:00|589.8|589.3|590.9|590.1|592.3|591.9|589.5|589.1|263291
1587023700000|2020-04-16 07:55:00|590.8|590|587.8|587.4|591.7|591.1|587.7|586.8|281937
1587024000000|2020-04-16 08:00:00|588|587.5|588.4|587.7|590.5|590|588|587.5|214675
1587024300000|2020-04-16 08:05:00|588.3|587.8|589.6|589.1|590.9|590.3|588.2|587.6|207832
1587024600000|2020-04-16 08:10:00|589.5|589|588.6|588.2|590.5|589.9|587|586.5|105517
1587024900000|2020-04-16 08:15:00|588.8|588.4|586.5|586.1|589.8|589.2|586.5|586|79735
1587025200000|2020-04-16 08:20:00|586.6|586.2|587|586.5|587.1|586.5|585.7|585.4|45600
1587025500000|2020-04-16 08:25:00|587.1|586.6|586.9|586.3|587.7|587.2|586.4|586|55563
1587025800000|2020-04-16 08:30:00|586.8|586.4|587.7|587.3|588.4|588|585.6|585.2|103371
1587026100000|2020-04-16 08:35:00|587.8|587.4|586.7|586.4|588.9|588.6|586.7|586.4|98292
1587026400000|2020-04-16 08:40:00|586.6|586.3|584.7|584.3|587|586.7|584.4|584|112082
1587026700000|2020-04-16 08:45:00|584.8|584.4|584.3|583.9|585.3|585|583.3|583|149874
1587027000000|2020-04-16 08:50:00|584.2|584|583.4|582.9|585|584.6|582.6|582.2|224410
1587027300000|2020-04-16 08:55:00|583.3|583|582.4|582|584.5|584.1|582.2|582|101071
1587027600000|2020-04-16 09:00:00|582.3|581.8|578.4|578|582.3|582.2|577.4|576.8|189635
1587027900000|2020-04-16 09:05:00|578.3|577.9|580.1|579.6|581.9|581.3|576.7|576.5|246543
1587028200000|2020-04-16 09:10:00|580|579.5|579.8|579.5|580.5|580.3|578.5|578.2|132368
1587028500000|2020-04-16 09:15:00|579.7|579.6|582.4|582.1|583.6|583.2|579|578.8|258963
1587028800000|2020-04-16 09:20:00|582.3|582|580|579.4|582.3|582|579|578.7|115144
1587029100000|2020-04-16 09:25:00|580.1|579.5|577.3|577|580.8|580.4|577.2|577|102302
1587029400000|2020-04-16 09:30:00|577.5|577.1|578|577.6|579.4|579.2|577.2|577|86383
1587029700000|2020-04-16 09:35:00|577.9|577.5|577.7|577.5|578.4|578|575.7|575.5|113956
1587030000000|2020-04-16 09:40:00|577.6|577.4|579.1|578.9|579.9|579.4|577.4|577.1|127993
1587030300000|2020-04-16 09:45:00|579.2|579|578.2|578|579.4|579.2|578|577.8|49705
1587030600000|2020-04-16 09:50:00|578.1|577.9|576|575.8|578.1|577.9|576|575.7|98089
1587030900000|2020-04-16 09:55:00|575.9|575.9|576.3|576|576.5|576.2|575.1|575|76201
1587031200000|2020-04-16 10:00:00|576.2|575.9|573.8|573.5|576.4|576|573.6|573.4|130260
1587031500000|2020-04-16 10:05:00|573.9|573.6|576|575.7|576.1|575.9|573.5|573.3|104769
1587031800000|2020-04-16 10:10:00|576.1|575.8|577|576.7|577|576.7|574.7|574.5|78853
1587032100000|2020-04-16 10:15:00|576.9|576.6|575.5|575.3|577.3|577.1|575.3|575|154892
1587032400000|2020-04-16 10:20:00|575.6|575.4|573.7|573.3|575.9|575.6|573|572.8|133026
1587032700000|2020-04-16 10:25:00|573.8|573.4|575.7|575.4|576|575.6|573.7|573.4|122508
1587033000000|2020-04-16 10:30:00|575.6|575.5|573.5|573.2|575.8|575.5|572.8|572.7|160680
1587033300000|2020-04-16 10:35:00|573.4|573.1|572.5|572|574.8|574.4|571.9|571.5|139185
1587033600000|2020-04-16 10:40:00|572.4|572.1|572.9|572.7|574.4|574|572.3|572.1|114736
1587033900000|2020-04-16 10:45:00|572.8|572.5|574.3|574.1|574.8|574.5|572.6|572.2|240143
1587034200000|2020-04-16 10:50:00|574.2|574|577.3|576.9|577.4|576.9|574.1|574|228874
1587034500000|2020-04-16 10:55:00|577.2|577|576|575.6|577.4|577.1|575.7|575.4|43558
1587034800000|2020-04-16 11:00:00|576.1|575.7|574|573.7|576.1|575.7|573.5|573.1|104346
1587035100000|2020-04-16 11:05:00|574.1|573.8|573.6|573.4|575.3|574.9|573.2|572.9|63074
1587035400000|2020-04-16 11:10:00|573.5|573.3|574.1|573.8|575.1|574.8|573|572.7|143404
1587035700000|2020-04-16 11:15:00|574|573.7|574.2|573.8|574.8|574.5|573.5|573.2|79690
1587036000000|2020-04-16 11:20:00|574.1|573.7|575.3|575|575.4|575|572.7|572.2|95773
1587036300000|2020-04-16 11:25:00|575.2|574.9|578.3|578|578.4|578.2|574.9|574.6|132936
1587036600000|2020-04-16 11:30:00|578.4|578.1|574.7|574.5|578.4|578.2|574.7|574.4|89249
1587036900000|2020-04-16 11:35:00|574.6|574.4|573.1|572.8|575.2|574.7|572.2|571.8|148839
1587037200000|2020-04-16 11:40:00|573|572.7|573.4|573.1|573.7|573.5|571.8|571.5|108694
1587037500000|2020-04-16 11:45:00|573.3|573|572.3|572.1|574|573.7|571.8|571.7|117099
1587037800000|2020-04-16 11:50:00|572.2|572|572.5|572.4|573.3|573|571.9|571.5|154484
1587038100000|2020-04-16 11:55:00|572.4|572.3|571.3|571|572.5|572.3|570.5|570|130002
1587038400000|2020-04-16 12:00:00|571.4|570.9|570.7|570.5|572.9|572.6|570.3|570|156260
1587038700000|2020-04-16 12:05:00|570.6|570.4|570.5|570.1|571.7|571.5|570.3|570.1|170043
1587039000000|2020-04-16 12:10:00|570.4|570|570.6|570.3|571.3|571|570.1|570|116471
1587039300000|2020-04-16 12:15:00|570.5|570.2|568.4|568.2|570.5|570.3|568.3|567.9|292413
1587039600000|2020-04-16 12:20:00|568.5|568.3|568.6|568.2|568.9|568.6|567.2|567|351733
1587039900000|2020-04-16 12:25:00|568.5|568.1|567|566.6|569|568.6|566.6|566|108364
1587040200000|2020-04-16 12:30:00|566.9|566.5|573|572.6|574.8|574.2|566.5|566.2|188167
1587040500000|2020-04-16 12:35:00|573.2|572.7|571.6|571.4|573.2|572.7|571.4|571.2|63255
1587040800000|2020-04-16 12:40:00|571.5|571.3|571.6|571.3|573|572.5|571.4|571.2|121492
1587041100000|2020-04-16 12:45:00|571.7|571.4|572.4|572|573.5|573.1|571.6|571.2|100372
1587041400000|2020-04-16 12:50:00|572.5|572.1|573.9|573.5|574.4|573.8|572.2|571.8|101004
1587041700000|2020-04-16 12:55:00|574|573.6|573.7|573.2|575|574.7|573.4|573.1|101533
1587042000000|2020-04-16 13:00:00|573.6|573|574.3|573.9|575|574.6|573.1|572.7|82519
1587042300000|2020-04-16 13:05:00|574.2|573.8|577.1|576.8|577.1|576.9|574.1|573.8|153336
1587042600000|2020-04-16 13:10:00|577.2|576.9|576.2|575.8|577.7|577.2|575.9|575.6|106006
1587042900000|2020-04-16 13:15:00|576.3|576|574.5|574.3|577.5|577.2|574.5|574.1|139663
1587043200000|2020-04-16 13:20:00|574.4|574.2|573.7|573.5|575.3|575|573.5|573.4|73434
1587043500000|2020-04-16 13:25:00|573.8|573.6|572.8|572.6|574.2|573.9|572|571.7|75556
1587043800000|2020-04-16 13:30:00|572.7|572.5|570.5|570|574.4|574|570.4|570|183488
1587044100000|2020-04-16 13:35:00|570.4|570.1|569.4|569.1|570.9|570.5|568.2|567.9|196251
1587044400000|2020-04-16 13:40:00|569.6|569.2|569.3|569|570.5|570.1|567.3|567.1|150121
1587044700000|2020-04-16 13:45:00|569.5|569.1|567.8|567.5|570.6|570.2|567.6|567.4|125143
1587045000000|2020-04-16 13:50:00|567.7|567.4|565|564.6|568.1|567.6|564.4|564.2|378030
1587045300000|2020-04-16 13:55:00|565.1|564.7|563.9|563.5|566.2|566|562.7|562.1|253967
1587045600000|2020-04-16 14:00:00|564|563.6|562.9|562.4|566.2|565.9|562.9|562.3|237804
1587045900000|2020-04-16 14:05:00|562.8|562.5|563.3|562.8|564.9|564.6|562.5|562.2|177652
1587046200000|2020-04-16 14:10:00|563.2|562.6|563|562.7|563.4|563|561.4|560.9|178495
1587046500000|2020-04-16 14:15:00|562.9|562.6|564.5|564.2|566.3|565.4|562.8|562.4|233805
1587046800000|2020-04-16 14:20:00|564.4|564.1|567.1|566.7|567.3|567.1|563.3|563.1|170748
1587047100000|2020-04-16 14:25:00|567|566.6|567|566.7|567.6|567.3|565.7|565.5|102202
1587047400000|2020-04-16 14:30:00|566.9|566.8|565.8|565.5|568.6|568.1|565.2|565.1|115525
1587047700000|2020-04-16 14:35:00|565.9|565.6|566.5|566.1|567.9|567.6|565.3|565|106699
1587048000000|2020-04-16 14:40:00|566.4|566.2|569.3|568.9|569.8|569.4|565.9|565.6|72981
1587048300000|2020-04-16 14:45:00|569.2|568.8|570.7|570.4|571.6|571.1|567.9|567.7|200515
1587048600000|2020-04-16 14:50:00|570.8|570.5|570.2|570|570.8|570.5|569.1|568.9|86107
1587048900000|2020-04-16 14:55:00|570.1|569.9|570.4|570.1|571.1|570.8|569.6|569.4|157942
1587049200000|2020-04-16 15:00:00|570.6|570.2|574.2|573.9|574.2|573.9|570.1|569.9|197828
1587049500000|2020-04-16 15:05:00|574.1|573.8|576.2|575.8|577|576.4|573.7|573.5|289080
1587049800000|2020-04-16 15:10:00|576.4|575.9|574.8|574.5|577.4|576.9|574.7|574.4|111566
1587050100000|2020-04-16 15:15:00|574.7|574.4|574.6|574.3|575.4|575|573.5|573.1|164579
1587050400000|2020-04-16 15:20:00|574.7|574.4|573|572.8|574.8|574.7|572.8|572.4|271801
1587050700000|2020-04-16 15:25:00|572.9|572.7|573.8|573.4|574.7|574.5|572.1|571.9|255300
1587106800000|2020-04-17 07:00:00|601|600|595.8|594.7|603.3|602.9|594|592.8|462268
1587107100000|2020-04-17 07:05:00|595.7|594.8|596.7|595.6|598|597.1|592|591|314834
1587107400000|2020-04-17 07:10:00|596.5|595.7|603.7|602.9|603.8|602.9|596|595.6|335397
1587107700000|2020-04-17 07:15:00|603.6|602.8|603|602.3|606|605.4|602|601.5|474705
1587108000000|2020-04-17 07:20:00|603.2|602.4|604|603.1|604.8|604.2|599.2|598.4|259584
1587108300000|2020-04-17 07:25:00|604.1|603.2|603.6|603|605|604.2|602.8|602|270339
1587108600000|2020-04-17 07:30:00|603.9|603.1|599.2|598.4|604|603.2|598.7|598|389130
1587108900000|2020-04-17 07:35:00|599.1|598.5|598.2|597.7|600.2|599.3|596.5|596|270764
1587109200000|2020-04-17 07:40:00|598.1|597.5|594.4|593.9|602.4|601.6|593.5|593.4|213673
1587109500000|2020-04-17 07:45:00|594.3|593.8|594.1|593.6|596.7|595.9|593.1|592.6|221060
1587109800000|2020-04-17 07:50:00|594|593.5|598.6|597.8|599.5|598.8|593.5|593|117642
1587110100000|2020-04-17 07:55:00|598.5|597.7|599.6|599.1|601.1|600.4|597.8|597.2|87660
1587110400000|2020-04-17 08:00:00|599.5|599|600.2|599.7|601.5|600.8|598.2|597.7|241515
1587110700000|2020-04-17 08:05:00|600.3|599.8|601.9|601.5|602.3|601.8|599.5|599.1|109732
1587111000000|2020-04-17 08:10:00|602|601.4|601.4|600.8|602.3|602.1|600.4|600|206662
1587111300000|2020-04-17 08:15:00|601.3|600.9|605.1|604.5|605.4|605.1|599.9|599.4|284756
1587111600000|2020-04-17 08:20:00|605.2|604.6|602.5|602|606|605.9|602|601.7|167634
1587111900000|2020-04-17 08:25:00|602.4|602.1|601.6|601.3|603.4|603.3|601.4|601.1|127765
1587112200000|2020-04-17 08:30:00|601.7|601.2|602.7|602.2|604.6|604.2|599.8|599.6|117654
1587112500000|2020-04-17 08:35:00|602.6|602.1|600|599.8|603|602.8|599.9|599.3|104585
1587112800000|2020-04-17 08:40:00|600.1|599.9|599.8|599.4|601.3|601|598.5|598.4|93587
1587113100000|2020-04-17 08:45:00|599.7|599.3|599.6|599.2|600.1|599.9|598.7|598.4|95857
1587113400000|2020-04-17 08:50:00|599.7|599.3|598.3|597.8|600.3|600.1|598|597.7|64688
1587113700000|2020-04-17 08:55:00|598.2|597.7|597.9|597.7|598.5|598.2|597.3|596.9|63241
1587114000000|2020-04-17 09:00:00|598|598.2|599.6|599.3|599.7|599.4|596.9|596.3|111315
1587114300000|2020-04-17 09:05:00|599.5|599.4|598.5|598.2|599.8|599.6|597.9|597.6|66579
1587114600000|2020-04-17 09:10:00|598.6|598.3|600.2|599.7|602.3|602.1|598.6|598.3|454571
1587114900000|2020-04-17 09:15:00|600.1|599.8|600.4|600.1|601.1|600.5|599.6|599.3|74135
1587115200000|2020-04-17 09:20:00|600.3|600|597.8|597.7|601.1|600.8|597.8|597.7|88913
1587115500000|2020-04-17 09:25:00|597.9|597.8|597.9|597.5|599.2|599|597.5|597.2|69253
1587115800000|2020-04-17 09:30:00|598|597.4|599.3|598.9|599.4|599|596.4|596|94575
1587116100000|2020-04-17 09:35:00|599.4|599|600.7|600.3|601|600.8|599.3|599|56896
1587116400000|2020-04-17 09:40:00|600.6|600.2|599.3|599.1|601.3|600.9|599.3|599|102132
1587116700000|2020-04-17 09:45:00|599.4|599|601.5|601.2|601.7|601.4|598.6|598.4|146952
1587117000000|2020-04-17 09:50:00|601.4|601.1|601.2|600.9|603.6|603.5|601.1|600.6|620685
1587117300000|2020-04-17 09:55:00|601.1|600.7|599.9|599.5|601.9|601.6|598.9|598.4|249629
1587117600000|2020-04-17 10:00:00|599.8|599.3|596|595.5|600.6|600.2|595.8|595.5|229484
1587117900000|2020-04-17 10:05:00|595.9|595.4|598|597.6|599.5|599.1|595.2|595|85584
1587118200000|2020-04-17 10:10:00|598.1|597.7|599.9|599.4|600|599.8|597.8|597.5|64409
1587118500000|2020-04-17 10:15:00|600|599.5|601.7|601.2|601.9|601.3|598.5|597.9|68965
1587118800000|2020-04-17 10:20:00|601.8|601.3|603.7|603.2|604.2|603.9|601.1|600.8|185461
1587119100000|2020-04-17 10:25:00|603.8|603.3|602.5|602.2|604.8|604.4|601.6|601|87453
1587119400000|2020-04-17 10:30:00|602.6|602.3|606.9|606.6|607|606.8|601.5|601.2|204687
1587119700000|2020-04-17 10:35:00|606.8|606.5|606.8|606.5|607|606.9|605.8|605.6|204366
1587120000000|2020-04-17 10:40:00|606.9|606.6|604.5|604|607|606.6|604.5|604|112722
1587120300000|2020-04-17 10:45:00|604.4|603.9|605|604.5|605|604.7|603|602.8|64947
1587120600000|2020-04-17 10:50:00|604.9|604.6|605.6|605.1|605.7|605.3|604|603.6|70226
1587120900000|2020-04-17 10:55:00|605.7|605.2|605.5|605.1|606|605.8|604.5|604.1|55624
1587121200000|2020-04-17 11:00:00|605.6|605.2|605.9|605.6|605.9|605.6|605.6|605.2|8569
1587121500000|2020-04-17 11:05:00|605.1|604.9|605.3|605|605.8|605.6|603.8|603.6|1085057
1587121800000|2020-04-17 11:10:00|605.4|604.9|603.9|603.7|606|605.8|603.6|603.4|40718
1587122100000|2020-04-17 11:15:00|603.8|603.6|604.3|603.8|604.3|604|602.2|601.9|79537
1587122400000|2020-04-17 11:20:00|604.2|603.9|603.9|603.7|606.2|606.1|603.9|603.6|56830
1587122700000|2020-04-17 11:25:00|604|603.8|604.3|603.9|604.9|604.6|603.1|602.7|44700
1587123000000|2020-04-17 11:30:00|604.2|604|601.8|601.4|604.9|604.5|601.8|601.3|61989
1587123300000|2020-04-17 11:35:00|601.7|601.3|604.5|604.1|604.6|604.3|601.5|601.3|80776
1587123600000|2020-04-17 11:40:00|604.6|604.2|604.4|604.1|606|605.8|603.7|603.4|79207
1587123900000|2020-04-17 11:45:00|604.3|604|604.9|604.5|605.5|605.3|603.8|603.5|52583
1587124200000|2020-04-17 11:50:00|604.8|604.6|606|605.6|606.5|606.3|604.2|604|128653
1587124500000|2020-04-17 11:55:00|606.1|605.7|604.5|604.2|606.6|606.2|604.5|604.2|69320
1587124800000|2020-04-17 12:00:00|604.6|604.3|603.3|602.9|605.1|604.8|603.1|602.6|68775
1587125100000|2020-04-17 12:05:00|603.4|603|605.3|604.9|606.8|606.5|602.9|602.7|199688
1587125400000|2020-04-17 12:10:00|605.2|605|605.9|605.4|606.4|606.1|604.3|604.1|71953
1587125700000|2020-04-17 12:15:00|605.8|605.3|603.2|602.8|606|605.7|603.2|602.8|70764
1587126000000|2020-04-17 12:20:00|603.3|602.9|602.5|602.2|603.4|603|601.6|601.3|66546
1587126300000|2020-04-17 12:25:00|602.6|602.3|602.1|601.8|603.1|602.8|601.8|601.6|57835
1587126600000|2020-04-17 12:30:00|602|601.9|601.2|600.9|602.3|602.1|601|600.6|60484
1587126900000|2020-04-17 12:35:00|601.1|600.8|600.2|599.8|601.2|600.9|599.3|599.1|108398
1587127200000|2020-04-17 12:40:00|600.1|599.9|598.9|598.6|600.7|600.4|598.7|598.3|86990
1587127500000|2020-04-17 12:45:00|598.8|598.5|598.4|597.9|600|599.8|598.2|597.8|66230
1587127800000|2020-04-17 12:50:00|598.3|597.8|598.7|598.4|599|598.7|597.3|597|105756
1587128100000|2020-04-17 12:55:00|598.8|598.3|598.3|598|599.1|598.8|598|597.9|61984
1587128400000|2020-04-17 13:00:00|598.4|598.1|598.7|598.3|599.2|599|598.1|598|49464
1587128700000|2020-04-17 13:05:00|598.6|598.2|598.5|598.1|599.1|599|598|597.9|79152
1587129000000|2020-04-17 13:10:00|598.4|598.2|597.4|597.1|598.4|598.2|596.3|596.1|119526
1587129300000|2020-04-17 13:15:00|597.5|597.2|598.5|598.1|599|598.8|597.5|597.2|141962
1587129600000|2020-04-17 13:20:00|598.6|598.2|598.9|598.6|599|598.9|596.8|596.7|97813
1587129900000|2020-04-17 13:25:00|598.8|598.5|598.2|597.9|598.8|598.6|596.8|596.5|55152
1587130200000|2020-04-17 13:30:00|598.3|598|598.1|597.6|599.2|598.8|595.6|595.4|299817
1587130500000|2020-04-17 13:35:00|598.2|597.5|600.4|599.9|601.3|600.8|598|597.5|310990
1587130800000|2020-04-17 13:40:00|600.3|600|599.1|598.6|600.5|600|598.3|598|105338
1587131100000|2020-04-17 13:45:00|599.2|598.7|599.1|598.6|599.8|599.7|598.5|598.2|59596
1587131400000|2020-04-17 13:50:00|599|598.5|597.9|597.6|599.8|599.4|597.6|597.5|75645
1587131700000|2020-04-17 13:55:00|598|597.7|598.7|598.3|599.6|599.3|598|597.6|89376
1587132000000|2020-04-17 14:00:00|598.8|598.4|599|598.6|600|599.6|597.6|597.3|172228
1587132300000|2020-04-17 14:05:00|599.1|598.7|598.8|598.4|599.8|599.5|598.4|598.1|64439
1587132600000|2020-04-17 14:10:00|598.7|598.3|593.7|593.4|599.2|599|593.4|592.9|262105
1587132900000|2020-04-17 14:15:00|593.8|593.5|591.3|590.9|594.1|593.9|590.9|590.5|253503
1587133200000|2020-04-17 14:20:00|591.2|590.8|590.5|589.9|591.6|591.3|589.2|589|207879
1587133500000|2020-04-17 14:25:00|590.4|590|590.6|590.3|593.2|592.9|589.3|589|159128
1587133800000|2020-04-17 14:30:00|590.7|590.2|589.4|589|591.7|591.3|589.2|589|153196
1587134100000|2020-04-17 14:35:00|589.5|589.1|589.2|588.7|589.9|589.7|587.4|587|210689
1587134400000|2020-04-17 14:40:00|589.1|589.2|589.4|589|592|591.6|589.1|589|152049
1587134700000|2020-04-17 14:45:00|589.3|588.9|587.4|587.1|589.3|589|587|586.8|163588
1587135000000|2020-04-17 14:50:00|587.5|587.2|591.4|591.3|591.9|591.7|587.5|587.2|149442
1587135300000|2020-04-17 14:55:00|591.6|591.2|590.5|590.3|592.5|592.2|590.4|590.2|112288
1587135600000|2020-04-17 15:00:00|590.4|590.1|593.7|593.4|594.9|594.7|590.1|589.8|154615
1587135900000|2020-04-17 15:05:00|593.6|593.3|593.5|593.3|594|593.6|592.3|591.9|92387
1587136200000|2020-04-17 15:10:00|593.4|593.2|593.2|592.8|594|593.8|592|591.7|129958
1587136500000|2020-04-17 15:15:00|593.1|592.9|594.3|594.1|594.4|594.2|592.7|592.4|278776
1587136800000|2020-04-17 15:20:00|594.4|594.2|595.1|594.7|595.4|595.2|592.5|592|305992
1587137100000|2020-04-17 15:25:00|595|594.8|594|593.4|595.8|595.7|592.9|592.5|183085
1587366000000|2020-04-20 07:00:00|599.9|599|593|592.2|601.9|599.1|592.6|591.8|772705
1587366300000|2020-04-20 07:05:00|593.1|592.3|596.1|595.1|597.7|597|593|592.3|114935
1587366600000|2020-04-20 07:10:00|596|595|593.3|592.7|597.9|597.2|591.8|591.1|172810
1587366900000|2020-04-20 07:15:00|593.2|593|593.4|592.8|594.7|594|592.5|592|178282
1587367200000|2020-04-20 07:20:00|593.3|592.7|589.4|589|593.3|592.9|589.2|588.4|534364
1587367500000|2020-04-20 07:25:00|589.5|589.1|589.9|589.4|591.4|590.8|588.2|587.9|205923
1587367800000|2020-04-20 07:30:00|590|589.9|595.5|595.1|596.9|596.6|589.3|589.1|321499
1587368100000|2020-04-20 07:35:00|595.4|595|594.2|593.7|596.1|595.6|592.3|591.8|122118
1587368400000|2020-04-20 07:40:00|594.3|593.8|594.7|594.4|596.7|596.2|593.9|593.4|91375
1587368700000|2020-04-20 07:45:00|594.9|594.5|593.3|592.9|595.4|594.9|591.6|591.2|81269
1587369000000|2020-04-20 07:50:00|593|592.8|597.2|596.7|598|597.6|593|592.7|113895
1587369300000|2020-04-20 07:55:00|597.3|596.8|596.9|596.4|598|597.6|594.6|594.2|159808
1587369600000|2020-04-20 08:00:00|596.8|596.3|596.8|596.4|598.7|598.4|595.8|595.3|121228
1587369900000|2020-04-20 08:05:00|596.7|596.3|594|593.7|597.2|596.8|593|592.6|140766
1587370200000|2020-04-20 08:10:00|593.9|593.6|593.2|592.9|595.4|595.1|593|592.7|91656
1587370500000|2020-04-20 08:15:00|593.3|593|594|593.6|594|593.6|591.2|591|130859
1587370800000|2020-04-20 08:20:00|594.1|593.7|589.8|589.4|594.2|593.9|589.5|589.1|135972
1587371100000|2020-04-20 08:25:00|589.7|589.5|590.4|590|591.3|591.2|589.5|589.1|215364
1587371400000|2020-04-20 08:30:00|590.3|589.9|588.5|588.1|590.3|589.9|587.8|587.4|127865
1587371700000|2020-04-20 08:35:00|588.4|588|589.7|589.5|590.4|590.1|588.1|587.8|63249
1587372000000|2020-04-20 08:40:00|589.8|589.4|589.8|589.5|590.7|590.4|589.1|589|75466
1587372300000|2020-04-20 08:45:00|589.9|589.6|589.7|589.4|591.5|591.2|589.3|589|83593
1587372600000|2020-04-20 08:50:00|589.6|589.3|589.5|589.2|590.8|590.5|589|588.8|68363
1587372900000|2020-04-20 08:55:00|589.6|589.3|590.4|590.1|591|590.7|589|588.7|76745
1587373200000|2020-04-20 09:00:00|590.3|590|591.6|591.3|592|591.7|590.2|589.9|53170
1587373500000|2020-04-20 09:05:00|591.5|591.2|590.6|590.3|591.5|591.2|590|589.7|67198
1587373800000|2020-04-20 09:10:00|590.7|590.4|590.1|589.8|591|590.8|589|588.5|152667
1587374100000|2020-04-20 09:15:00|590|589.9|589.7|589.4|590.5|590.3|589.4|589.1|78487
1587374400000|2020-04-20 09:20:00|589.6|589.5|589.5|589.2|590.2|590|588.8|588.4|175631
1587374700000|2020-04-20 09:25:00|589.4|589.3|587.9|587.6|590.3|590.2|587.7|587.6|146619
1587375000000|2020-04-20 09:30:00|588|587.7|588.8|588.5|589.3|589.1|587.7|587.6|126252
1587375300000|2020-04-20 09:35:00|588.9|588.6|589.1|588.9|589.2|589|587.7|587.6|54561
1587375600000|2020-04-20 09:40:00|589.2|589|590.3|589.8|590.3|590.2|588.6|588.4|109828
1587375900000|2020-04-20 09:45:00|590.2|589.9|590.5|590.2|591.2|591|589.6|589.3|96931
1587376200000|2020-04-20 09:50:00|590.6|590.3|590.2|589.9|591.1|590.9|590|589.8|45848
1587376500000|2020-04-20 09:55:00|590.1|589.8|589.8|589.5|590.2|590|588.8|588.5|98713
1587376800000|2020-04-20 10:00:00|589.9|589.6|588.9|588.6|590.3|590|588.6|588.5|77632
1587377100000|2020-04-20 10:05:00|589|588.7|589.1|588.8|590.9|590.7|588.9|588.7|168023
1587377400000|2020-04-20 10:10:00|589.2|588.7|588.8|588.5|590.4|590.1|588.6|588.4|126085
1587377700000|2020-04-20 10:15:00|588.7|588.4|589.5|589.3|590.7|590.5|588.7|588.3|127082
1587378000000|2020-04-20 10:20:00|589.4|589.2|588|587.7|590.7|590.4|587.5|587.4|147717
1587378300000|2020-04-20 10:25:00|587.9|587.5|588.3|587.9|589.2|588.8|587.6|587.4|122529
1587378600000|2020-04-20 10:30:00|588.4|588|588.8|588.4|590|589.7|588.1|587.9|95364
1587378900000|2020-04-20 10:35:00|588.7|588.5|587.7|587.5|588.9|588.7|587|586.8|183723
1587379200000|2020-04-20 10:40:00|587.6|587.4|587.4|587.1|588.8|588.4|586.7|586.6|104061
1587379500000|2020-04-20 10:45:00|587.5|587.2|587.2|586.9|588.1|587.8|587.2|586.9|71231
1587379800000|2020-04-20 10:50:00|587.1|586.8|586.5|586.3|587.9|587.6|585.9|585.8|178233
1587380100000|2020-04-20 10:55:00|586.6|586.2|588|587.6|588.8|588.4|586.1|585.8|44830
1587380400000|2020-04-20 11:00:00|587.7|587.7|587.7|587.3|588.3|587.9|586.9|586.8|50992
1587380700000|2020-04-20 11:05:00|587.6|587.2|586|585.7|588.3|588|585.9|585.4|110348
1587381000000|2020-04-20 11:10:00|585.9|585.6|586.1|585.8|587.5|587.1|585.7|585.3|197359
1587381300000|2020-04-20 11:15:00|586|585.7|585|584.7|586.6|586.2|584.6|584.3|301605
1587381600000|2020-04-20 11:20:00|584.9|584.8|584|583.7|585.1|585|583.6|583.1|221789
1587381900000|2020-04-20 11:25:00|584.1|583.8|582.9|582.4|584.1|583.9|582.5|582.1|110496
1587382200000|2020-04-20 11:30:00|583|582.5|585|584.6|585|584.6|581|580.9|124166
1587382500000|2020-04-20 11:35:00|584.9|584.5|583.4|583.1|584.9|584.5|583.2|582.9|51194
1587382800000|2020-04-20 11:40:00|583.5|583|581.6|581.2|583.6|583.3|581|580.8|66671
1587383100000|2020-04-20 11:45:00|581.7|581.3|578.6|578.5|582.6|582.3|578.5|578|242297
1587383400000|2020-04-20 11:50:00|578.7|578.6|578.9|578.6|579.5|579.1|577.2|577|142291
1587383700000|2020-04-20 11:55:00|578.8|578.5|578.4|578.2|580|579.5|577.8|577.5|161436
1587384000000|2020-04-20 12:00:00|578.6|578.3|577|576.7|580|579.9|577|576.6|193784
1587384300000|2020-04-20 12:05:00|576.9|576.6|576.4|576.1|577.4|577|574.7|574.5|129909
1587384600000|2020-04-20 12:10:00|576.5|576.2|574.4|574|576.7|576.2|573.8|573.5|172131
1587384900000|2020-04-20 12:15:00|574.2|573.9|572.6|572.1|574.4|574.1|572|571.6|250501
1587385200000|2020-04-20 12:20:00|572.5|572|572.9|572.4|573.7|573.2|571.8|571.5|179578
1587385500000|2020-04-20 12:25:00|572.8|572.5|573.2|572.9|574.7|574.2|572.5|572.3|129670
1587385800000|2020-04-20 12:30:00|573.3|572.8|574.1|574|574.2|574|572.5|572.4|101146
1587386100000|2020-04-20 12:35:00|574.2|574.1|574.4|574.3|575|574.6|573.7|573.4|62907
1587386400000|2020-04-20 12:40:00|574.3|574.2|575.3|575|576.3|575.9|573.8|573.6|194618
1587386700000|2020-04-20 12:45:00|575.2|574.9|577.3|577.1|577.8|577.3|575.1|574.9|134118
1587387000000|2020-04-20 12:50:00|577.2|576.9|574.9|574.6|577.2|576.9|574.9|574.4|136653
1587387300000|2020-04-20 12:55:00|575.1|575|573.7|573.5|575.3|575|573.7|573.4|117446
1587387600000|2020-04-20 13:00:00|573.8|573.6|575.2|574.9|575.5|575.2|573.2|572.7|154655
1587387900000|2020-04-20 13:05:00|575.1|574.8|576.3|575.9|576.4|576.1|574.4|574|96770
1587388200000|2020-04-20 13:10:00|576.1|575.8|574.9|574.8|576.4|576.1|574.2|574|142854
1587388500000|2020-04-20 13:15:00|574.8|574.7|575.8|575.4|576.1|575.8|574.3|574|71073
1587388800000|2020-04-20 13:20:00|575.7|575.3|577.3|577.1|578|577.7|575.6|575.3|110858
1587389100000|2020-04-20 13:25:00|577.4|577|574.6|574.4|578.4|578|574.6|574.3|209842
1587389400000|2020-04-20 13:30:00|574.7|574.5|575|574.6|577.8|577.4|573.4|573|268871
1587389700000|2020-04-20 13:35:00|575.1|574.7|575.7|575.6|577|576.6|574.5|574.2|206131
1587390000000|2020-04-20 13:40:00|575.6|575.5|577|576.7|577.7|577.4|574.5|574.2|316198
1587390300000|2020-04-20 13:45:00|577.2|576.8|583.3|582.9|584|583.7|577.2|576.8|336669
1587390600000|2020-04-20 13:50:00|583.2|583|584.9|584.4|585.8|585.3|582.9|582.5|328156
1587390900000|2020-04-20 13:55:00|585.1|584.5|585.2|584.7|587.2|586.7|583.9|583.6|218421
1587391200000|2020-04-20 14:00:00|585.1|584.6|587.6|587.2|588.6|588|583.9|583.5|180911
1587391500000|2020-04-20 14:05:00|587.5|587.3|587.6|587.2|589|588.8|587|586.8|218093
1587391800000|2020-04-20 14:10:00|587.7|587.1|587.9|587.6|588.7|588.2|586.9|586.4|112488
1587392100000|2020-04-20 14:15:00|588|587.5|587.7|587.2|588|587.6|586.4|585.9|129160
1587392400000|2020-04-20 14:20:00|587.6|587.1|587|586.6|587.9|587.5|585.7|585.3|74001
1587392700000|2020-04-20 14:25:00|587.1|586.7|585.9|585.7|587.3|587.1|585.8|585.5|76507
1587393000000|2020-04-20 14:30:00|586|585.8|588.3|588|588.9|588.7|585.3|585.1|229220
1587393300000|2020-04-20 14:35:00|588.2|588.1|590.3|590.1|590.5|590.2|588|587.7|379845
1587393600000|2020-04-20 14:40:00|590.4|590|593.2|592.8|594|593.6|590.3|589.9|212372
1587393900000|2020-04-20 14:45:00|593.3|593|592|591.7|593.7|593.4|591.6|591.2|185088
1587394200000|2020-04-20 14:50:00|592.1|591.8|592.9|592.6|593.4|592.9|592|591.7|161379
1587394500000|2020-04-20 14:55:00|593|592.5|591.5|591|594.2|593.9|590.7|590.5|155831
1587394800000|2020-04-20 15:00:00|591.4|590.8|592.1|591.8|593|592.8|590.5|590.2|137688
1587395100000|2020-04-20 15:05:00|592|591.9|592.3|592.2|593.8|593.6|591|590.6|180340
1587395400000|2020-04-20 15:10:00|592.2|592.1|589.3|589.1|592.8|592.6|588.5|588.3|186898
1587395700000|2020-04-20 15:15:00|589.4|589.2|589|588.8|589.6|589.4|588.2|587.8|184142
1587396000000|2020-04-20 15:20:00|588.9|588.6|591.1|590.9|591.7|591.4|588.2|587.9|184263
1587396300000|2020-04-20 15:25:00|591|590.8|589.4|589|591.1|590.9|589|588.7|243456
1587452400000|2020-04-21 07:00:00|578.3|578|577.5|576.6|579.3|578|573|571.8|504960
1587452700000|2020-04-21 07:05:00|577.4|576.5|577.5|576.8|581|580.6|576.2|575.5|265188
1587453000000|2020-04-21 07:10:00|577.6|576.9|577|576.4|578.3|577.6|573.8|573|200557
1587453300000|2020-04-21 07:15:00|576.9|576.5|572.4|571.6|578.1|577.4|571.8|571.1|143247
1587453600000|2020-04-21 07:20:00|572.3|571.4|570.9|570.1|574|573.1|570.5|570|133220
1587453900000|2020-04-21 07:25:00|570.8|570|572.8|572.3|573.7|572.9|570|569.9|170342
1587454200000|2020-04-21 07:30:00|572.9|572.4|570.6|570.1|573.6|573.2|570.4|570|161153
1587454500000|2020-04-21 07:35:00|570.5|570|570.3|569.8|572.3|572|569.8|569.2|150144
1587454800000|2020-04-21 07:40:00|570.4|569.9|569|568.4|571.5|570.7|568.9|568.3|135673
1587455100000|2020-04-21 07:45:00|568.9|568.5|569.1|568.5|570|569.8|567.6|567.2|133277
1587455400000|2020-04-21 07:50:00|569.2|568.4|569.7|569.4|571.1|570.7|568.5|568.1|149085
1587455700000|2020-04-21 07:55:00|569.9|569.5|570|569.6|571.3|571|569.8|569.4|131331
1587456000000|2020-04-21 08:00:00|569.9|569.5|568.3|568.1|570.2|570|567.7|567.5|246711
1587456300000|2020-04-21 08:05:00|568.2|568|569.9|569.7|570.4|570|567.1|566.7|317129
1587456600000|2020-04-21 08:10:00|570|569.8|570.3|570|572.9|572.5|570|569.7|140250
1587456900000|2020-04-21 08:15:00|570.2|569.9|571.6|571.3|572.7|572.4|570.1|569.7|140439
1587457200000|2020-04-21 08:20:00|571.7|571.2|569.5|569.1|571.7|571.5|569.2|569|136738
1587457500000|2020-04-21 08:25:00|569.4|569|571.1|570.9|571.2|570.9|568.7|568.3|75567
1587457800000|2020-04-21 08:30:00|571|570.8|571.8|571.5|571.8|571.5|570.1|569.8|81049
1587458100000|2020-04-21 08:35:00|571.9|571.6|571.9|571.7|572.6|572.2|571.1|570.6|120989
1587458400000|2020-04-21 08:40:00|572|571.8|572.6|572.3|573.4|573.2|571.5|571.2|112303
1587458700000|2020-04-21 08:45:00|572.7|572.2|575.5|575.1|575.7|575.5|572.3|571.9|81680
1587459000000|2020-04-21 08:50:00|575.6|575.2|576.5|576.3|577.4|577.1|575.3|574.9|92692
1587459300000|2020-04-21 08:55:00|576.4|576.2|573.9|573.3|576.4|576.2|573.9|573.2|58486
1587459600000|2020-04-21 09:00:00|574|573.4|574.3|574.1|575.4|575.3|572.9|572.5|77112
1587459900000|2020-04-21 09:05:00|574.5|574|576.7|576.3|577.6|577.1|573.9|573.6|259217
1587460200000|2020-04-21 09:10:00|576.9|576.4|574.1|573.6|578.5|578|573.5|573.1|176041
1587460500000|2020-04-21 09:15:00|574|573.5|572|571.7|574.5|574.1|572|571.6|175612
1587460800000|2020-04-21 09:20:00|572.1|571.6|570.8|570.5|573.1|572.7|570.7|570.4|99860
1587461100000|2020-04-21 09:25:00|570.7|570.4|570.1|569.6|571.2|570.8|569.5|569.3|100251
1587461400000|2020-04-21 09:30:00|570.2|569.7|568.6|568.2|571.3|570.9|568.3|568|100889
1587461700000|2020-04-21 09:35:00|568.7|568.3|568.5|568.2|570|569.7|568.4|568.1|160538
1587462000000|2020-04-21 09:40:00|568.6|568.1|568.6|568.2|569.4|569|567.9|567.6|94033
1587462300000|2020-04-21 09:45:00|568.5|568.3|568.7|568.5|569|568.7|566.3|566|167109
1587462600000|2020-04-21 09:50:00|568.6|568.4|567.8|567.3|568.9|568.5|567.2|567|143802
1587462900000|2020-04-21 09:55:00|567.9|567.4|568.4|568.2|568.9|568.8|565.8|565.5|240329
1587463200000|2020-04-21 10:00:00|568.3|568.1|570.1|569.9|570.8|570.4|568.2|567.9|112369
1587463500000|2020-04-21 10:05:00|570.2|570|568.5|568.2|570.7|570.3|568.5|568.2|134937
1587463800000|2020-04-21 10:10:00|568.6|568.3|567|566.8|569.2|568.9|566.9|566.7|147380
1587464100000|2020-04-21 10:15:00|567.1|566.9|566.7|566.3|567.7|567.3|566.3|566.2|74969
1587464400000|2020-04-21 10:20:00|566.6|566.2|567.3|567|567.4|567|565.7|565.3|114689
1587464700000|2020-04-21 10:25:00|567.4|567.1|566.5|566.2|567.5|567.1|566.3|566|77281
1587465000000|2020-04-21 10:30:00|566.6|566.3|567.3|567|567.6|567.3|565.4|565.1|139077
1587465300000|2020-04-21 10:35:00|567.4|567.1|568.7|568.3|569|568.6|566.8|566.4|94535
1587465600000|2020-04-21 10:40:00|568.6|568.4|571.8|571.4|572.3|571.9|568.6|568.4|104819
1587465900000|2020-04-21 10:45:00|571.7|571.3|569.9|569.6|572.5|572.2|569.7|569.4|54881
1587466200000|2020-04-21 10:50:00|570|569.7|569.2|568.9|571.3|570.9|568.8|568.6|80196
1587466500000|2020-04-21 10:55:00|569.3|569|568.4|568.1|569.4|569.2|567.7|567.5|80069
1587466800000|2020-04-21 11:00:00|571.2|569|569.5|569.2|571.2|569.9|568.7|568.2|72603
1587467100000|2020-04-21 11:05:00|569.4|569.3|568.7|568.3|569.9|569.7|568|567.6|207732
1587467400000|2020-04-21 11:10:00|568.6|568.2|568.7|568.3|568.8|568.5|566.7|566.5|124121
1587467700000|2020-04-21 11:15:00|568.6|568.4|569.9|569.6|570.9|570.6|568.4|568.1|101180
1587468000000|2020-04-21 11:20:00|570|569.7|570.6|570.3|570.7|570.3|569.2|568.8|116325
1587468300000|2020-04-21 11:25:00|570.7|570.4|567.4|567.1|571|570.8|567.3|567.1|140366
1587468600000|2020-04-21 11:30:00|567.5|567.2|566.1|565.8|567.7|567.4|565.8|565.6|550290
1587468900000|2020-04-21 11:35:00|566|565.7|566.2|566|567.4|567|565|564.9|151236
1587469200000|2020-04-21 11:40:00|566.3|566.1|565.5|565.2|566.7|566.5|565.3|565|59065
1587469500000|2020-04-21 11:45:00|565.6|565.3|565.3|565|566.5|566.3|564.8|564.5|143759
1587469800000|2020-04-21 11:50:00|565.2|564.9|566.1|565.9|566.3|566|564.5|564.3|121984
1587470100000|2020-04-21 11:55:00|566|565.8|564.9|564.6|566.6|566.4|564|563.7|148261
1587470400000|2020-04-21 12:00:00|564.8|564.5|563.4|563.2|565.1|564.6|563.2|563.1|91882
1587470700000|2020-04-21 12:05:00|563.3|563.1|562.8|562.4|563.7|563.6|561|560.7|193085
1587471000000|2020-04-21 12:10:00|562.7|562.7|562.9|562.6|563.7|563.3|562|561.7|106259
1587471300000|2020-04-21 12:15:00|563|562.7|561.8|561.5|563.7|563.4|561.7|561.5|60390
1587471600000|2020-04-21 12:20:00|561.9|561.6|563.9|563.5|564|563.7|560.8|560.6|111161
1587471900000|2020-04-21 12:25:00|563.8|563.4|566.7|566.5|567.1|567|563.5|563.2|92808
1587472200000|2020-04-21 12:30:00|566.9|566.6|566.9|566.6|567.1|566.7|565.7|565.2|46223
1587472500000|2020-04-21 12:35:00|566.8|566.5|566.3|566|567.6|567.2|565.9|565.7|93539
1587472800000|2020-04-21 12:40:00|566.2|565.9|564.6|564.3|566.3|566.1|564.3|564|258790
1587473100000|2020-04-21 12:45:00|564.5|564.4|563.2|563|565|564.9|562.9|562.7|62288
1587473400000|2020-04-21 12:50:00|563.3|563.1|564.3|564|564.8|564.5|563.2|563|111567
1587473700000|2020-04-21 12:55:00|564.2|563.9|562.7|562.3|564.3|564|562.3|562.2|173687
1587474000000|2020-04-21 13:00:00|562.6|562.4|563.3|563|563.4|563.1|562.2|562|98361
1587474300000|2020-04-21 13:05:00|563.2|562.9|561.7|561.5|563.6|563.5|561.7|561.5|86181
1587474600000|2020-04-21 13:10:00|561.8|561.6|563.3|563.1|563.6|563.3|561.7|561.4|148235
1587474900000|2020-04-21 13:15:00|563.4|563|562.6|562.2|563.4|563.1|562|561.7|63314
1587475200000|2020-04-21 13:20:00|562.7|562.3|564.8|564.6|565.2|564.8|562.6|562.3|132533
1587475500000|2020-04-21 13:25:00|564.7|564.5|565.2|564.9|565.7|565.4|564.3|564.1|146836
1587475800000|2020-04-21 13:30:00|565.1|564.8|563.2|562.9|565.2|565|562.4|562.2|306930
1587476100000|2020-04-21 13:35:00|563.1|562.8|562|561.8|564.1|563.9|561.8|561.6|115983
1587476400000|2020-04-21 13:40:00|562.1|561.9|566.4|566|566.8|566.6|562.1|561.9|94900
1587476700000|2020-04-21 13:45:00|566.3|565.9|571.1|570.5|572|571.6|566.1|565.8|280749
1587477000000|2020-04-21 13:50:00|571.2|570.6|573|572.5|573|572.7|570.1|569.7|162007
1587477300000|2020-04-21 13:55:00|573.1|572.6|571.9|571.1|576|575.5|571.7|571|157645
1587477600000|2020-04-21 14:00:00|572|571.2|571.6|571.1|572.6|572.2|569.7|569.2|195787
1587477900000|2020-04-21 14:05:00|571.7|571.2|569.1|568.5|571.8|571.4|568.7|568.2|124110
1587478200000|2020-04-21 14:10:00|569|568.6|566.9|566.4|569.5|569.2|566.7|566.3|120555
1587478500000|2020-04-21 14:15:00|566.8|566.3|565.9|565.5|567.3|566.8|564.5|564.3|173080
1587478800000|2020-04-21 14:20:00|565.8|565.4|567.7|567.2|567.8|567.4|564.9|564.6|190330
1587479100000|2020-04-21 14:25:00|567.6|567.1|566.7|566.3|568.2|567.8|564.8|564.5|181384
1587479400000|2020-04-21 14:30:00|566.8|566.4|564.9|564.6|567.6|567.2|564.7|564.5|96150
1587479700000|2020-04-21 14:35:00|565|564.7|564.7|564.4|565.5|565.3|564.3|564|126105
1587480000000|2020-04-21 14:40:00|564.6|564.3|564.1|563.8|565|564.8|563.1|562.9|285644
1587480300000|2020-04-21 14:45:00|564|563.7|561.9|561.5|564.4|564.1|561.6|561.4|108265
1587480600000|2020-04-21 14:50:00|562|561.6|561.9|561.7|562.7|562.4|561.3|561.2|139183
1587480900000|2020-04-21 14:55:00|562|561.8|562.3|561.9|562.6|562.3|561|560.7|181010
1587481200000|2020-04-21 15:00:00|562.2|561.7|561.5|561.1|562.2|561.8|560.8|560.5|137122
1587481500000|2020-04-21 15:05:00|561.6|561.2|561.5|561.2|562.4|562.1|560.9|560.7|149021
1587481800000|2020-04-21 15:10:00|561.4|561.1|559|558.8|561.8|561.5|558.8|558.7|404412
1587482100000|2020-04-21 15:15:00|558.9|558.7|559.8|559.5|560.2|559.9|558.7|558.5|423792
1587482400000|2020-04-21 15:20:00|559.7|559.4|560.7|560.3|562|561.7|559.6|559.3|216295
1587482700000|2020-04-21 15:25:00|560.8|560.4|559.4|558.9|560.8|560.6|558.2|558|325831
1587538800000|2020-04-22 07:00:00|563.7|563|559.7|558.5|567.3|566.2|556.3|555.4|715492
1587539100000|2020-04-22 07:05:00|559.6|558.4|560.1|559.4|560.9|559.9|556.2|555.8|83072
1587539400000|2020-04-22 07:10:00|560|559.5|559.7|558.9|563.4|562.4|559.3|558.2|113943
1587539700000|2020-04-22 07:15:00|559.6|559|561.3|560.5|562.6|562|557.2|557|85730
1587540000000|2020-04-22 07:20:00|561.2|560.3|565|564.3|565.4|564.8|560.5|560|106511
1587540300000|2020-04-22 07:25:00|564.9|564.2|564.4|563.7|566|565.4|563.3|562.4|50075
1587540600000|2020-04-22 07:30:00|564.3|563.8|564.6|564|567.5|567|564.3|563.8|239086
1587540900000|2020-04-22 07:35:00|564.5|563.9|561.7|561|565.2|564.5|560.7|560|120777
1587541200000|2020-04-22 07:40:00|561.9|561.1|564.9|564.3|566.6|565.8|561.9|561.1|102250
1587541500000|2020-04-22 07:45:00|565.1|564.2|566.1|565.6|566.9|566.4|564|563.5|104613
1587541800000|2020-04-22 07:50:00|566.2|565.7|566.8|566.3|569|568.4|566.1|565.7|199938
1587542100000|2020-04-22 07:55:00|566.7|566.4|567.1|566.5|567.6|567.4|565.6|565.2|85596
1587542400000|2020-04-22 08:00:00|567|566.4|565.7|565.2|567|566.4|564.9|564.4|67748
1587542700000|2020-04-22 08:05:00|565.6|565.1|566.7|566.3|566.8|566.3|564.6|564.2|80890
1587543000000|2020-04-22 08:10:00|566.6|566.4|566.4|565.9|566.8|566.5|565.4|565|39144
1587543300000|2020-04-22 08:15:00|566.3|566|567.4|567|567.5|567.2|565.7|565.4|67504
1587543600000|2020-04-22 08:20:00|567.3|566.9|566.5|566.2|569|568.8|566.5|566.1|101442
1587543900000|2020-04-22 08:25:00|566.4|566.1|566.9|566.6|568.6|568.2|565.9|565.5|91173
1587544200000|2020-04-22 08:30:00|567|566.5|564.1|563.9|567.2|566.8|564.1|563.6|87338
1587544500000|2020-04-22 08:35:00|564.2|563.8|564.6|564.2|565.4|565.2|563.9|563.5|144405
1587544800000|2020-04-22 08:40:00|564.7|564.3|565.5|565.1|566.2|566|564.5|564|66658
1587545100000|2020-04-22 08:45:00|565.4|565|561.7|561.4|565.6|565.3|561.7|561.4|110730
1587545400000|2020-04-22 08:50:00|561.8|561.5|565.3|565.1|565.6|565.2|561.7|561.4|143288
1587545700000|2020-04-22 08:55:00|565.4|565|565.3|565|566.2|565.9|564.8|564.5|99499
1587546000000|2020-04-22 09:00:00|565.4|565.1|563.4|563|565.6|565.5|563.2|562.9|68685
1587546300000|2020-04-22 09:05:00|563.5|563.1|561.7|561.3|564.3|563.9|561.7|561.2|64495
1587546600000|2020-04-22 09:10:00|561.8|561.4|563.7|563.4|564|563.7|561.7|561.4|75816
1587546900000|2020-04-22 09:15:00|563.8|563.5|562.8|562.5|563.9|563.5|562.7|562.3|26763
1587547200000|2020-04-22 09:20:00|562.9|562.6|561.8|561.3|563.2|563|561.3|561|52578
1587547500000|2020-04-22 09:25:00|561.7|561.2|562.5|562.1|562.6|562.3|561|560.7|71536
1587547800000|2020-04-22 09:30:00|562.4|562.2|561.1|560.7|562.6|562.3|560.1|559.7|166071
1587548100000|2020-04-22 09:35:00|561.2|560.8|559.9|559.5|561.2|560.9|559.2|559|90948
1587548400000|2020-04-22 09:40:00|559.8|559.6|561.1|560.6|561.9|561.5|559.3|559|210476
1587548700000|2020-04-22 09:45:00|561.3|560.7|561|560.6|562.3|561.9|560.4|560.3|28423
1587549000000|2020-04-22 09:50:00|561.1|560.5|562.6|562.3|562.7|562.3|560.6|560.2|24738
1587549300000|2020-04-22 09:55:00|562.7|562.2|562|561.6|563.4|563.1|562|561.6|45021
1587549600000|2020-04-22 10:00:00|562.2|561.7|560.6|560.1|562.6|562.3|559.7|559.4|53728
1587549900000|2020-04-22 10:05:00|561|560.2|559.4|559.1|561.1|560.8|558.8|558.5|123097
1587550200000|2020-04-22 10:10:00|559.3|559|560.8|560.5|561|560.7|559.2|559|83782
1587550500000|2020-04-22 10:15:00|560.9|560.6|558.9|558.7|561|560.8|558.7|558.3|76730
1587550800000|2020-04-22 10:20:00|558.8|558.6|558.6|558.2|559.3|559.1|557.5|557.1|164842
1587551100000|2020-04-22 10:25:00|558.7|558.3|558.6|558.2|559.2|559.1|558|557.7|37942
1587551400000|2020-04-22 10:30:00|558.7|558.3|558.1|557.9|559|558.7|557.7|557.4|59989
1587551700000|2020-04-22 10:35:00|558.2|558|556.9|556.5|558.4|558.2|556.2|556|87887
1587552000000|2020-04-22 10:40:00|556.8|556.4|555.7|555.3|556.9|556.6|555.7|555.3|74947
1587552300000|2020-04-22 10:45:00|555.8|555.4|557.7|557.4|557.8|557.6|555.7|555.4|49940
1587552600000|2020-04-22 10:50:00|557.6|557.5|559|558.7|559.3|558.9|557.2|556.9|78949
1587552900000|2020-04-22 10:55:00|559.1|558.8|559.3|559|559.8|559.5|558.7|558.4|71907
1587553200000|2020-04-22 11:00:00|559.2|558.9|560.9|560.7|561.1|561|559.2|558.9|132764
1587553500000|2020-04-22 11:05:00|561|560.8|560.8|560.4|561.8|561.6|560.4|560.1|78306
1587553800000|2020-04-22 11:10:00|560.7|560.5|562.2|562.1|562.4|562.2|560.6|560.3|144104
1587554100000|2020-04-22 11:15:00|562.3|562.2|561.7|561.4|562.5|562.3|561.5|561.3|10299
1587554400000|2020-04-22 11:20:00|561.8|561.5|562.1|561.8|562.5|562.4|561.5|561.2|16245
1587554700000|2020-04-22 11:25:00|562.2|561.9|561.8|561.5|562.9|562.6|561.2|561|47181
1587555000000|2020-04-22 11:30:00|561.7|561.4|564.5|564|564.6|564.4|561.7|561.4|125616
1587555300000|2020-04-22 11:35:00|564.6|564.1|562.2|561.9|565|564.7|561.9|561.5|105261
1587555600000|2020-04-22 11:40:00|562.3|562|563|562.6|563.3|563|562.2|561.8|16314
1587555900000|2020-04-22 11:45:00|562.9|562.7|562.4|562.1|563.4|563.3|562.1|562|22333
1587556200000|2020-04-22 11:50:00|562.5|562.2|561.9|561.7|562.5|562.2|561.3|560.9|59134
1587556500000|2020-04-22 11:55:00|562.1|561.8|563.8|563.5|564|563.7|561.9|561.8|52138
1587556800000|2020-04-22 12:00:00|563.7|563.4|562.3|561.9|564|563.8|562.3|561.8|135318
1587557100000|2020-04-22 12:05:00|562.2|561.8|561.3|561|562.4|562.3|561|560.8|40342
1587557400000|2020-04-22 12:10:00|561.5|561.1|560.2|559.9|561.7|561.4|559.9|559.5|93823
1587557700000|2020-04-22 12:15:00|560.1|559.8|561.3|561|561.5|561.3|559.9|559.6|65124
1587558000000|2020-04-22 12:20:00|561.4|561.1|561.8|561.5|561.9|561.7|561|560.8|26407
1587558300000|2020-04-22 12:25:00|562|561.6|562.6|562.3|563.1|562.9|561.8|561.6|124711
1587558600000|2020-04-22 12:30:00|562.7|562.4|562.9|562.6|563.2|562.9|562.3|562.1|19695
1587558900000|2020-04-22 12:35:00|563|562.7|563.3|562.9|563.4|563.1|562.3|561.9|39814
1587559200000|2020-04-22 12:40:00|563.4|563|564.1|563.8|564.7|564.4|563.2|563|99599
1587559500000|2020-04-22 12:45:00|564.2|563.9|566.9|566.6|567.3|567|564.2|563.9|165797
1587559800000|2020-04-22 12:50:00|566.8|566.5|566.5|566.3|567|566.7|565.8|565.5|53149
1587560100000|2020-04-22 12:55:00|566.4|566.4|567.2|566.8|567.5|567.2|565.8|565.5|144677
1587560400000|2020-04-22 13:00:00|567.1|566.9|565.2|564.9|567.6|567.1|565.1|564.8|159000
1587560700000|2020-04-22 13:05:00|565.3|565|564.8|564.5|565.9|565.6|564.7|564.4|33433
1587561000000|2020-04-22 13:10:00|564.9|564.6|565|564.6|565.7|565.5|564.6|564.4|21634
1587561300000|2020-04-22 13:15:00|565.1|564.7|566.3|566|566.3|566|564.5|564.2|48418
1587561600000|2020-04-22 13:20:00|566.2|565.9|566.3|566.1|566.6|566.4|565.8|565.6|17491
1587561900000|2020-04-22 13:25:00|566.4|566.2|565.8|565.7|566.6|566.4|565|564.9|48279
1587562200000|2020-04-22 13:30:00|565.9|565.6|566.4|566.2|567.2|567|564.7|564.4|280058
1587562500000|2020-04-22 13:35:00|566.3|566.3|566.5|566.2|567.8|567.3|565.9|565.5|124046
1587562800000|2020-04-22 13:40:00|566.4|566.1|564.7|564.4|567.5|567.1|564.5|564.3|139323
1587563100000|2020-04-22 13:45:00|564.8|564.5|562|561.7|565.4|565|562|561.7|165770
1587563400000|2020-04-22 13:50:00|562.1|561.8|561.5|561.2|563.7|563.4|561.3|560.9|129275
1587563700000|2020-04-22 13:55:00|561.6|561.3|561.6|561.4|562.6|562.3|560.9|560.7|99846
1587564000000|2020-04-22 14:00:00|561.7|561.5|560.6|560.2|563.7|563.4|560.6|560.1|142715
1587564300000|2020-04-22 14:05:00|560.7|560.3|560.1|559.9|561.1|560.8|559.2|559|181370
1587564600000|2020-04-22 14:10:00|560.2|560|559.5|559.1|561.6|561.1|559.3|559|97942
1587564900000|2020-04-22 14:15:00|559.6|559.2|560.8|560.4|561|560.8|559.5|559.1|61001
1587565200000|2020-04-22 14:20:00|560.7|560.5|561.9|561.6|562.4|562.1|560.7|560.5|90515
1587565500000|2020-04-22 14:25:00|561.8|561.5|561.6|561.3|562.8|562.4|561.3|561.1|79409
1587565800000|2020-04-22 14:30:00|561.7|561.4|563.1|562.6|564.1|563.8|561.7|561.4|121774
1587566100000|2020-04-22 14:35:00|563.2|562.7|564.4|564.1|564.7|564.4|563.1|562.7|99357
1587566400000|2020-04-22 14:40:00|564.5|564.2|563.9|563.7|565|564.7|563.6|563.3|132047
1587566700000|2020-04-22 14:45:00|564|563.8|562.8|562.4|564.6|564.3|562.4|562.2|95411
1587567000000|2020-04-22 14:50:00|562.9|562.5|561|560.8|563|562.8|560.4|560.1|101269
1587567300000|2020-04-22 14:55:00|561.1|560.9|561.2|560.9|561.7|561.4|560.5|560.2|64170
1587567600000|2020-04-22 15:00:00|561.1|560.8|560.8|560.5|561.6|561.4|560|559.7|125407
1587567900000|2020-04-22 15:05:00|560.9|560.6|560.5|560.2|561.2|561|559.8|559.5|127160
1587568200000|2020-04-22 15:10:00|560.6|560.3|562.1|561.8|562.3|562.1|560.3|560.1|71598
1587568500000|2020-04-22 15:15:00|562.2|561.9|563.4|563.2|564.7|564.4|562.2|561.9|81138
1587568800000|2020-04-22 15:20:00|563.5|563.3|564.6|564.3|565.2|565|562.8|562.6|180377
1587569100000|2020-04-22 15:25:00|564.7|564.4|564.6|564.2|566|565.7|564.4|564|205683
1587625200000|2020-04-23 07:00:00|569.8|569|567.5|566.9|571.6|570.8|567|565.8|284302
1587625500000|2020-04-23 07:05:00|567.4|566.8|567.5|566.7|569.9|569.4|566|565.2|202165
1587625800000|2020-04-23 07:10:00|567.6|566.8|570.4|570|571.8|571.2|567.6|566.8|121658
1587626100000|2020-04-23 07:15:00|570.3|569.7|571.2|570.6|572|571.6|568.7|568.3|175321
1587626400000|2020-04-23 07:20:00|571.3|570.7|567.4|566.8|571.9|571.3|567.2|566.7|251279
1587626700000|2020-04-23 07:25:00|567.3|566.7|567.3|566.7|567.6|567.1|564.5|564.3|158343
1587627000000|2020-04-23 07:30:00|567.2|566.6|567.1|566.8|570.2|569.6|566.2|565.5|137339
1587627300000|2020-04-23 07:35:00|567.2|566.9|566.5|566|567.8|567.3|565.9|565.2|67878
1587627600000|2020-04-23 07:40:00|566.4|565.9|565.7|565.3|566.4|566.1|564.5|564.3|91836
1587627900000|2020-04-23 07:45:00|565.6|565.4|563.8|563.5|565.6|565.6|562.3|562|176939
1587628200000|2020-04-23 07:50:00|563.7|563.4|561.1|560.6|563.9|563.5|560.4|560.2|158125
1587628500000|2020-04-23 07:55:00|561|560.7|560.5|559.9|561.3|560.7|559.3|558.9|97254
1587628800000|2020-04-23 08:00:00|560.4|559.8|560.3|559.9|561.6|561.4|559.7|559.4|201534
1587629100000|2020-04-23 08:05:00|560.2|559.8|559.6|559.2|560.3|560.1|557.4|557|179604
1587629400000|2020-04-23 08:10:00|559.5|559.3|560.2|559.7|561.3|560.7|559|558.8|88758
1587629700000|2020-04-23 08:15:00|560.3|559.8|561|560.7|561.3|560.9|560.1|559.7|43251
1587630000000|2020-04-23 08:20:00|561.1|560.8|561.5|561.2|562.9|562.6|560.9|560.7|99300
1587630300000|2020-04-23 08:25:00|561.4|561.1|562.7|562.2|562.8|562.5|560.9|560.7|174099
1587630600000|2020-04-23 08:30:00|562.6|562.6|562.8|562.6|564.1|564|561.7|561.5|182621
1587630900000|2020-04-23 08:35:00|562.9|562.7|564.1|563.8|565|564.8|562.7|562.4|162339
1587631200000|2020-04-23 08:40:00|564|563.7|565.2|564.9|565.4|565.1|563.3|563|263901
1587631500000|2020-04-23 08:45:00|565.1|564.8|562.9|562.6|565.8|565.5|562.9|562.6|93229
1587631800000|2020-04-23 08:50:00|563.1|562.9|564|563.7|564.6|564.3|562.6|562.3|252306
1587632100000|2020-04-23 08:55:00|563.9|563.8|562.5|562.2|564.2|564|562|561.8|95920
1587632400000|2020-04-23 09:00:00|562.4|562.1|562.7|562.5|563|562.7|561.2|561|120809
1587632700000|2020-04-23 09:05:00|562.8|562.6|561.5|561.3|562.9|562.6|559.8|559.6|213672
1587633000000|2020-04-23 09:10:00|561.4|561.2|561.5|561.3|562|561.7|560.5|560.3|117118
1587633300000|2020-04-23 09:15:00|561.4|561.4|560.4|560.2|561.6|561.5|560.2|560|52132
1587633600000|2020-04-23 09:20:00|560.5|560.3|560.1|559.8|561|560.8|559.4|559.1|230697
1587633900000|2020-04-23 09:25:00|560.2|559.9|561.1|561|561.5|561.3|559.8|559.6|150167
1587634200000|2020-04-23 09:30:00|561.3|561.1|563.8|563.5|564.3|564|561.3|561|162331
1587634500000|2020-04-23 09:35:00|563.7|563.4|564.3|563.9|564.6|564.2|563.4|563.3|50236
1587634800000|2020-04-23 09:40:00|564.2|564|563.8|563.6|564.8|564.5|563.5|563.3|61536
1587635100000|2020-04-23 09:45:00|563.9|563.5|563.7|563.4|564|563.7|562.9|562.7|113983
1587635400000|2020-04-23 09:50:00|563.8|563.5|566|565.5|566.3|566.1|563.8|563.5|156331
1587635700000|2020-04-23 09:55:00|566.1|565.6|568|567.7|568|567.7|565.7|565.4|167521
1587636000000|2020-04-23 10:00:00|568.1|567.8|567.6|567.3|568.8|568.6|566|565.7|181646
1587636300000|2020-04-23 10:05:00|567.8|567.4|567.7|567.4|568.6|568.4|566.5|566.4|168254
1587636600000|2020-04-23 10:10:00|567.6|567.3|566.3|566.1|568|567.8|566.3|566.1|42098
1587636900000|2020-04-23 10:15:00|566.4|566|567.5|567.2|568|567.8|566.4|566|146315
1587637200000|2020-04-23 10:20:00|567.6|567.3|567.3|567.1|567.6|567.5|566.9|566.8|45555
1587637500000|2020-04-23 10:25:00|567.4|567.2|568.5|568.2|568.7|568.5|567.4|567.2|84674
1587637800000|2020-04-23 10:30:00|568.4|568.1|566.6|566.3|568.4|568.1|565.9|565.7|135308
1587638100000|2020-04-23 10:35:00|566.7|566.4|566.9|566.7|567.2|567|566.2|565.8|50354
1587638400000|2020-04-23 10:40:00|567|566.6|566.9|566.6|567.2|567|566.4|566.2|54893
1587638700000|2020-04-23 10:45:00|566.8|566.5|566.7|566.5|567.4|567.2|566|565.8|46726
1587639000000|2020-04-23 10:50:00|566.6|566.4|566.6|566.3|567.1|566.7|566.1|565.9|32984
1587639300000|2020-04-23 10:55:00|566.7|566.4|565.3|565|566.9|566.7|565|564.9|51253
1587639600000|2020-04-23 11:00:00|566|565.1|565.3|564.9|566.4|566.1|564.9|564.6|104708
1587639900000|2020-04-23 11:05:00|565.4|565|566.6|566.4|567.2|567|565.3|565|81290
1587640200000|2020-04-23 11:10:00|566.7|566.5|566.1|565.8|567.4|567.3|565.6|565.5|117698
1587640500000|2020-04-23 11:15:00|566.2|565.9|566.4|566.1|566.7|566.6|565.7|565.5|55702
1587640800000|2020-04-23 11:20:00|566.5|566.2|567.6|567.3|567.6|567.4|566.3|566.1|32496
1587641100000|2020-04-23 11:25:00|567.7|567.4|567.3|567|568|567.9|566.6|566.5|85592
1587641400000|2020-04-23 11:30:00|567.4|566.9|567.8|567.6|568.4|568.1|567.1|566.9|94465
1587641700000|2020-04-23 11:35:00|567.9|567.7|569|568.6|569.8|569.5|567.9|567.7|141184
1587642000000|2020-04-23 11:40:00|568.9|568.5|568.8|568.5|569.7|569.5|568.3|568|106023
1587642300000|2020-04-23 11:45:00|568.7|568.4|566.8|566.5|568.9|568.8|566.8|566.5|73151
1587642600000|2020-04-23 11:50:00|566.7|566.6|565.8|565.6|566.7|566.6|565.7|565.4|77023
1587642900000|2020-04-23 11:55:00|565.9|565.7|565.4|565.1|566|565.8|565|564.6|54461
1587643200000|2020-04-23 12:00:00|565.5|565.2|563.5|563.2|565.6|565.4|563.5|563.2|61618
1587643500000|2020-04-23 12:05:00|563.6|563.3|564.3|564.1|564.4|564.3|562.8|562.5|104370
1587643800000|2020-04-23 12:10:00|564.4|564.2|564.3|564.1|564.7|564.6|563.6|563.5|58029
1587644100000|2020-04-23 12:15:00|564.4|564.2|563.8|563.6|565.8|565.7|563.3|563.2|82266
1587644400000|2020-04-23 12:20:00|563.9|563.7|564.7|564.4|565|564.8|563.8|563.6|53449
1587644700000|2020-04-23 12:25:00|564.8|564.5|564.7|564.5|565.2|565|564.1|563.8|28312
1587645000000|2020-04-23 12:30:00|564.9|564.6|565.6|565.3|566.7|566.2|564.4|564.2|55219
1587645300000|2020-04-23 12:35:00|565.5|565.2|565.6|565.4|565.9|565.7|565.1|565|17766
1587645600000|2020-04-23 12:40:00|565.5|565.3|563.9|563.5|565.5|565.3|563.8|563.4|25852
1587645900000|2020-04-23 12:45:00|564|563.6|565.8|565.5|565.9|565.7|564|563.6|64704
1587646200000|2020-04-23 12:50:00|565.7|565.6|567.3|566.9|567.5|567.3|565.6|565.4|108801
1587646500000|2020-04-23 12:55:00|567.2|567|566.3|565.8|568|567.8|566.1|565.8|67320
1587646800000|2020-04-23 13:00:00|566.2|565.9|565.9|565.6|566.6|566.5|564.8|564.4|98656
1587647100000|2020-04-23 13:05:00|566|565.7|566.3|566.1|567.2|567.1|566|565.7|56708
1587647400000|2020-04-23 13:10:00|566.4|566.2|566|565.7|566.5|566.3|565.8|565.6|56608
1587647700000|2020-04-23 13:15:00|566.1|565.8|564|563.7|566.1|565.8|563.8|563.6|89179
1587648000000|2020-04-23 13:20:00|563.9|563.6|565.4|565|565.8|565.7|563.8|563.6|53920
1587648300000|2020-04-23 13:25:00|565.3|565.1|564.3|564|565.4|565.1|564.1|563.9|69891
1587648600000|2020-04-23 13:30:00|564.2|564.1|566.4|566.1|567.2|566.9|563.7|563.4|142803
1587648900000|2020-04-23 13:35:00|566.5|566|567.1|566.7|567.6|567.3|566.4|566|134948
1587649200000|2020-04-23 13:40:00|567.5|566.8|567.7|567.4|568.4|568.3|566.9|566.5|153658
1587649500000|2020-04-23 13:45:00|567.6|567.5|565.9|565.6|567.8|567.5|564.8|564.5|147263
1587649800000|2020-04-23 13:50:00|565.8|565.5|566.7|566.4|567.2|567.1|565.1|564.8|236306
1587650100000|2020-04-23 13:55:00|566.6|566.3|567.5|567|567.7|567.4|565.5|565.3|175173
1587650400000|2020-04-23 14:00:00|567.6|567.1|566.6|566.3|567.7|567.2|565.1|564.7|92367
1587650700000|2020-04-23 14:05:00|566.7|566.4|569.9|569.6|570.2|570.1|566.4|566.1|312624
1587651000000|2020-04-23 14:10:00|570|569.7|572|571.8|572.7|572.3|569.1|568.8|886092
1587651300000|2020-04-23 14:15:00|572.1|571.9|576.3|576|577|576.8|571.8|571.6|446590
1587651600000|2020-04-23 14:20:00|576.4|576.1|580.2|579.9|580.7|580.2|575.9|575.8|501052
1587651900000|2020-04-23 14:25:00|580.3|580|580.8|580.3|581.8|581.6|579|578.7|365532
1587652200000|2020-04-23 14:30:00|580.9|580.4|584.8|584.5|584.8|584.5|580.6|580.3|325880
1587652500000|2020-04-23 14:35:00|584.9|584.4|586.3|586|587.1|587|584.3|583.7|447053
1587652800000|2020-04-23 14:40:00|586.5|586.1|591.6|591.3|591.6|591.4|586.4|585.9|553346
1587653100000|2020-04-23 14:45:00|590|587.5|586.6|586.3|591.6|591.3|586.6|586.2|542192
1587653400000|2020-04-23 14:50:00|586.7|586.4|585.7|585.3|587|586.8|584.8|584.4|276841
1587653700000|2020-04-23 14:55:00|585.8|585.4|587.5|587.2|587.6|587.5|585.6|585.4|258200
1587654000000|2020-04-23 15:00:00|587.6|587.1|583.7|583.3|587.7|587.2|582.3|582.2|224106
1587654300000|2020-04-23 15:05:00|583.8|583.4|583.8|583.4|584|583.8|583|582.7|94282
1587654600000|2020-04-23 15:10:00|583.7|583.2|583.6|583.3|584.5|584.3|582.2|582.1|255583
1587654900000|2020-04-23 15:15:00|583.7|583.4|584.6|584.4|585.3|585.1|583|582.8|216462
1587655200000|2020-04-23 15:20:00|584.5|584.5|583.7|583.4|586.6|586.4|583.5|583.2|251258
1587655500000|2020-04-23 15:25:00|583.8|583.5|584.2|583.9|587|586.7|583.7|583.3|259721
1587711600000|2020-04-24 07:00:00|563|562.6|565.3|564.4|568|566.9|562.1|561.4|527026
1587711900000|2020-04-24 07:05:00|565.4|564.5|555.9|555.3|566.6|566.1|554.2|553.4|979347
1587712200000|2020-04-24 07:10:00|556|555.2|558.4|557.5|562.2|561.5|551.9|551.6|556686
1587712500000|2020-04-24 07:15:00|558.3|557.2|559.5|559|561.4|561|557.1|556.5|223247
1587712800000|2020-04-24 07:20:00|559.7|559.1|559.8|559.3|560.1|560|555.6|555.4|265853
1587713100000|2020-04-24 07:25:00|559.9|559.2|558|557.3|559.9|559.2|554.8|554.1|167603
1587713400000|2020-04-24 07:30:00|557.9|557.2|555.8|555.3|558.3|557.5|554.6|554.1|208790
1587713700000|2020-04-24 07:35:00|555.7|555.2|555.7|555.2|556.8|556.4|554|553.8|219204
1587714000000|2020-04-24 07:40:00|555.6|555.1|558.7|558.4|558.9|558.4|555|554.9|125074
1587714300000|2020-04-24 07:45:00|558.6|558|555.4|555|558.9|558.3|555.1|554.7|218473
1587714600000|2020-04-24 07:50:00|555.5|554.9|556.2|555.8|556.3|556.2|553.8|553.6|230920
1587714900000|2020-04-24 07:55:00|556.3|555.7|555.5|555.4|557.7|557.3|555.2|554.7|108262
1587715200000|2020-04-24 08:00:00|555.4|555.2|551.4|551.1|555.9|555.4|549.2|549|678062
1587715500000|2020-04-24 08:05:00|551.3|551|552.9|552.6|553.8|553.3|551.3|551|173573
1587715800000|2020-04-24 08:10:00|553|552.7|552.4|552.1|554.7|554.5|551.5|551.4|182631
1587716100000|2020-04-24 08:15:00|552.3|552.2|550.5|550.3|552.8|552.4|550.5|550.3|227371
1587716400000|2020-04-24 08:20:00|550.4|550.2|550.1|549.8|551|550.8|549.3|549.2|463365
1587716700000|2020-04-24 08:25:00|550.2|549.9|550.3|549.9|551.9|551.7|550.1|549.9|63671
1587717000000|2020-04-24 08:30:00|550.2|550|550.4|550|552|551.7|550|549.9|66909
1587717300000|2020-04-24 08:35:00|550.3|549.9|550.6|550.3|551.3|551|549.8|549.5|152397
1587717600000|2020-04-24 08:40:00|550.7|550.4|553|552.6|553.3|552.9|550.2|550.1|102979
1587717900000|2020-04-24 08:45:00|552.9|552.7|553.1|552.8|553.8|553.5|552|551.7|97216
1587718200000|2020-04-24 08:50:00|553|552.7|552.1|551.7|553.2|552.9|551.5|551.3|69680
1587718500000|2020-04-24 08:55:00|552.2|551.8|552.6|552.2|553.1|552.8|551.7|551.4|60466
1587718800000|2020-04-24 09:00:00|552.5|552.3|555.4|554.9|555.4|555|552.4|552.3|121072
1587719100000|2020-04-24 09:05:00|555.5|555|558.5|558.4|558.5|558.4|555.4|555|229678
1587719400000|2020-04-24 09:10:00|558.6|558.5|557.9|557.5|560|559.6|557.6|557.2|267323
1587719700000|2020-04-24 09:15:00|557.8|557.6|558.1|557.8|559.4|559.1|557.3|557|110269
1587720000000|2020-04-24 09:20:00|558|557.7|556.9|556.5|558.8|558.6|556.2|556|115544
1587720300000|2020-04-24 09:25:00|557|556.6|557.7|557.3|559.4|559.2|556.9|556.6|147489
1587720600000|2020-04-24 09:30:00|557.6|557.2|557.1|556.8|558|557.7|556.8|556.4|75190
1587720900000|2020-04-24 09:35:00|557.2|556.9|557|556.8|557.9|557.7|556.4|556.2|84115
1587721200000|2020-04-24 09:40:00|557.1|556.7|556.4|556.1|557.5|557.2|556|555.7|30231
1587721500000|2020-04-24 09:45:00|556.3|556.2|557.7|557.3|558.8|558.1|556.2|555.9|213465
1587721800000|2020-04-24 09:50:00|557.8|557.4|558|557.8|559.8|559.6|557.7|557.4|101649
1587722100000|2020-04-24 09:55:00|558.1|557.7|558.6|558.4|559.8|559.5|557.9|557.6|102373
1587722400000|2020-04-24 10:00:00|558.7|558.5|557.7|557.3|559.5|559.2|557.2|557|123256
1587722700000|2020-04-24 10:05:00|557.6|557.2|558.9|558.7|559|558.8|556.9|556.7|46140
1587723000000|2020-04-24 10:10:00|559|558.8|557.9|557.5|559|558.8|557.7|557.4|74712
1587723300000|2020-04-24 10:15:00|558|557.6|560.2|559.9|560.3|560.1|557.9|557.6|155290
1587723600000|2020-04-24 10:20:00|560.3|559.8|557.7|557.4|560.4|559.9|557.7|557.3|107165
1587723900000|2020-04-24 10:25:00|557.6|557.3|556.2|555.8|557.7|557.5|556.1|555.7|106648
1587724200000|2020-04-24 10:30:00|556.3|555.9|555.5|555.2|556.8|556.4|555|554.7|97681
1587724500000|2020-04-24 10:35:00|555.6|555.3|556.9|556.5|557.4|557.1|554.9|554.6|65398
1587724800000|2020-04-24 10:40:00|556.8|556.6|556.5|556.3|557|556.7|555.9|555.5|53437
1587725100000|2020-04-24 10:45:00|556.6|556.2|557.7|557.4|558.4|558.2|556.1|556|116919
1587725400000|2020-04-24 10:50:00|557.6|557.3|558.4|558.1|558.5|558.1|557.2|556.8|53918
1587725700000|2020-04-24 10:55:00|558.5|558.2|561.8|561.4|562.2|561.5|558.4|558.2|123495
1587726000000|2020-04-24 11:00:00|561.7|561.5|562.2|561.9|562.2|562|560.9|560.6|163400
1587726300000|2020-04-24 11:05:00|562.3|562|560.8|560.5|563.5|563.4|560.7|560.4|112490
1587726600000|2020-04-24 11:10:00|560.9|560.6|562.6|562.3|562.7|562.3|560.8|560.5|58897
1587726900000|2020-04-24 11:15:00|562.7|562.4|562.3|562|563.7|563.3|561.9|561.7|86464
1587727200000|2020-04-24 11:20:00|562.4|562.1|562.2|561.8|562.6|562.3|561.7|561.4|50551
1587727500000|2020-04-24 11:25:00|562.1|561.7|561.9|561.6|563|562.7|561.6|561.3|45250
1587727800000|2020-04-24 11:30:00|561.8|561.5|558.5|558.1|562|561.7|558.3|558|139099
1587728100000|2020-04-24 11:35:00|558.4|558|558.6|558.3|558.9|558.6|557.6|557.2|47743
1587728400000|2020-04-24 11:40:00|558.7|558.4|558.7|558.4|558.7|558.6|557.2|557|97574
1587728700000|2020-04-24 11:45:00|558.6|558.5|557|556.6|558.6|558.5|556.6|556.5|55685
1587729000000|2020-04-24 11:50:00|556.9|556.7|557.3|557|557.3|557|556.2|556|95121
1587729300000|2020-04-24 11:55:00|557|556.9|556.8|556.5|557.3|556.9|556.2|556|20700
1587729600000|2020-04-24 12:00:00|556.9|556.6|556|555.8|557.8|557.7|556|555.7|130978
1587729900000|2020-04-24 12:05:00|556.1|555.9|556.2|556|557.2|557|555.6|555.4|54007
1587730200000|2020-04-24 12:10:00|556.1|555.9|556.7|556.4|556.8|556.6|555.5|555.3|52207
1587730500000|2020-04-24 12:15:00|556.6|556.3|557|556.8|557.1|556.9|555.7|555.6|83786
1587730800000|2020-04-24 12:20:00|557.1|557|558.6|558.3|558.8|558.6|557.1|556.9|55890
1587731100000|2020-04-24 12:25:00|558.5|558.2|558.9|558.5|559.2|558.9|557.8|557.5|88056
1587731400000|2020-04-24 12:30:00|559|558.7|559.6|559.3|559.8|559.5|558.3|558|94655
1587731700000|2020-04-24 12:35:00|559.5|559.2|561.1|560.7|561.2|560.8|558.5|558.2|85124
1587732000000|2020-04-24 12:40:00|561|560.8|562.5|562.1|563.2|562.9|560.6|560.3|133857
1587732300000|2020-04-24 12:45:00|562.4|561.8|563.6|563.3|563.7|563.5|562|561.8|132026
1587732600000|2020-04-24 12:50:00|563.7|563.4|561.9|561.6|563.7|563.5|561.9|561.5|173407
1587732900000|2020-04-24 12:55:00|561.8|561.5|560.2|560|562.5|562.3|560.2|560|117542
1587733200000|2020-04-24 13:00:00|560.3|560.1|560.4|560|561.1|560.8|559.6|559.1|165980
1587733500000|2020-04-24 13:05:00|560.5|559.9|558.9|558.6|560.5|560|558|557.7|137514
1587733800000|2020-04-24 13:10:00|559|558.7|558.7|558.4|559.7|559.3|558.7|558.3|52479
1587734100000|2020-04-24 13:15:00|558.8|558.3|558|557.7|559.5|559.3|558|557.7|347969
1587734400000|2020-04-24 13:20:00|557.9|557.8|559.1|558.6|559.9|559.7|557.8|557.5|95764
1587734700000|2020-04-24 13:25:00|559|558.7|561.6|561.2|561.6|561.2|558.1|557.8|134171
1587735000000|2020-04-24 13:30:00|561.7|561.3|563.7|563.1|564|563.8|559.8|559.3|447414
1587735300000|2020-04-24 13:35:00|563.8|563.2|562.5|562.1|563.9|563.6|561.7|561.5|148574
1587735600000|2020-04-24 13:40:00|562.4|562|559.8|559.4|562.4|562|559.1|559|88514
1587735900000|2020-04-24 13:45:00|559.7|559.3|556.9|556.4|560.1|559.5|556.4|556.2|328986
1587736200000|2020-04-24 13:50:00|557|556.5|557|556.7|558|557.9|556.3|556.1|190445
1587736500000|2020-04-24 13:55:00|556.9|556.8|553.7|553.2|557|556.8|553.3|553.1|251690
1587736800000|2020-04-24 14:00:00|553.6|553.3|553.9|553.4|555.6|555.4|552.9|552.6|218600
1587737100000|2020-04-24 14:05:00|554|553.5|553|552.7|555.1|554.8|552.9|552.6|164291
1587737400000|2020-04-24 14:10:00|553.1|552.8|551.2|550.8|553.4|553.2|551|550.7|246327
1587737700000|2020-04-24 14:15:00|551.1|550.7|551.7|551.3|552.6|552.3|550.5|550.2|196862
1587738000000|2020-04-24 14:20:00|551.6|551.2|551.6|551.4|553|552.7|551|550.7|293167
1587738300000|2020-04-24 14:25:00|551.5|551.3|551|550.7|552.3|552|550.1|550|209326
1587738600000|2020-04-24 14:30:00|550.9|550.6|552.4|552.1|552.9|552.5|550.2|550.1|253400
1587738900000|2020-04-24 14:35:00|552.3|552|553.6|553.2|553.9|553.6|551.9|551.6|140731
1587739200000|2020-04-24 14:40:00|553.7|553.3|554.2|553.9|554.4|554.1|552.7|552.4|128336
1587739500000|2020-04-24 14:45:00|554|554|551.6|551.2|554.2|554|551.3|551|231267
1587739800000|2020-04-24 14:50:00|551.7|551.3|550.5|550.2|552|551.8|550.3|550|201238
1587740100000|2020-04-24 14:55:00|550.6|550.3|550.7|550.4|551.3|551.2|550.1|550|176138
1587740400000|2020-04-24 15:00:00|550.6|550.3|549.6|549.4|551.3|551.1|549.4|549.3|299751
1587740700000|2020-04-24 15:05:00|549.5|549.3|548.4|548.2|549.7|549.5|548.3|548|199201
1587741000000|2020-04-24 15:10:00|548.3|548.1|547.2|546.9|548.3|548.1|546.4|546.1|327127
1587741300000|2020-04-24 15:15:00|547.1|547|548.5|548.2|549.4|549|547.1|547|355572
1587741600000|2020-04-24 15:20:00|548.6|548.3|548.3|548|548.7|548.6|547.3|547|215822
1587741900000|2020-04-24 15:25:00|548.2|548.1|547.4|547.1|548.7|548.6|547.2|547|303224
1587970800000|2020-04-27 07:00:00|576.7|575.1|580.5|579.5|582|581.1|576.6|575.1|1160108
1587971100000|2020-04-27 07:05:00|580.4|579.4|592|591.5|593|592.7|578.8|578|1079573
1587971400000|2020-04-27 07:10:00|592.5|591.6|587|586.4|592.9|592|585.5|585|656270
1587971700000|2020-04-27 07:15:00|586.9|586.3|585.6|584.9|589.5|589|583.4|583.2|353401
1587972000000|2020-04-27 07:20:00|585.7|585.1|586.4|585.9|587.4|587.1|582.8|582.5|358724
1587972300000|2020-04-27 07:25:00|586|586|584.5|584|588|587.5|583.6|582.7|353913
1587972600000|2020-04-27 07:30:00|584.8|584.1|588.9|588.4|590|589.3|584.8|583.9|362071
1587972900000|2020-04-27 07:35:00|588.8|588.1|596.4|596.1|596.7|596.3|587.9|587.7|1375912
1587973200000|2020-04-27 07:40:00|596.1|596|600.5|599.6|602|601.9|596|595.4|1211461
1587973500000|2020-04-27 07:45:00|600.4|599.5|602.8|602.5|602.8|602.5|597.5|597.1|422822
1587973800000|2020-04-27 07:50:00|601.5|601|602|601.3|605|604.8|599.3|598.9|980384
1587974100000|2020-04-27 07:55:00|601.9|601.2|607.2|607|607.5|607.2|600.1|599.1|859129
1587974400000|2020-04-27 08:00:00|607.1|606.9|607.9|607.3|609|608.7|604.4|604|777746
1587974700000|2020-04-27 08:05:00|607.7|607.2|603.7|603.2|610|609.8|603.4|602.6|515449
1587975000000|2020-04-27 08:10:00|603.8|603.3|603.6|602.7|606.8|605.9|601.1|600.4|371228
1587975300000|2020-04-27 08:15:00|603|602.8|604.4|603.8|604.8|604.6|600.4|600.1|314186
1587975600000|2020-04-27 08:20:00|604.3|603.7|606.1|605.6|606.5|606.1|602.1|601.5|425811
1587975900000|2020-04-27 08:25:00|606|605.4|601.5|601.1|606|605.4|601.3|600.6|222813
1587976200000|2020-04-27 08:30:00|601.6|601.2|601.9|601.6|603|602.8|600.1|600|544205
1587976500000|2020-04-27 08:35:00|602|601.7|604.5|604.2|605.4|605.1|602|601.6|472179
1587976800000|2020-04-27 08:40:00|604.4|604.3|603.6|603.2|605.6|605.4|602.8|602.5|204060
1587977100000|2020-04-27 08:45:00|603.7|603.3|605.1|604.8|605.6|605.3|603.6|603.3|314416
1587977400000|2020-04-27 08:50:00|605.2|604.9|608|607.6|608.6|608.1|604.7|604.4|495716
1587977700000|2020-04-27 08:55:00|608.2|607.7|607.6|607.2|608.9|608.6|606.9|606.5|170255
1587978000000|2020-04-27 09:00:00|607.7|607.3|605.1|604.7|608.2|608.1|603.5|603.4|329668
1587978300000|2020-04-27 09:05:00|605.2|604.8|608.2|607.8|608.5|608.2|604.9|604.7|224911
1587978600000|2020-04-27 09:10:00|608.1|607.9|607.3|607|608.3|608|606.4|606.3|213131
1587978900000|2020-04-27 09:15:00|607.4|607.1|609.6|609.3|610|609.9|607.3|607|486049
1587979200000|2020-04-27 09:20:00|609.7|609.4|609.9|609.6|610|609.9|608.5|608.3|282114
1587979500000|2020-04-27 09:25:00|610|609.7|613.6|613.1|613.7|613.2|610|609.7|626384
1587979800000|2020-04-27 09:30:00|613.7|613.2|609|608.5|614.4|614.2|608.6|608.1|341281
1587980100000|2020-04-27 09:35:00|608.9|608.4|607|606.4|609.2|608.9|605.6|605.3|226089
1587980400000|2020-04-27 09:40:00|607.1|606.6|609.6|609|610.3|610|607.1|606.6|175728
1587980700000|2020-04-27 09:45:00|609.7|609.1|607.8|607.3|609.9|609.6|606.4|606|88284
1587981000000|2020-04-27 09:50:00|608|607.4|608|607.6|609|608.8|606.4|606.1|246821
1587981300000|2020-04-27 09:55:00|607.9|607.7|609.4|609.1|610|609.8|607.6|607.4|178421
1587981600000|2020-04-27 10:00:00|609.3|609|603.4|602.9|609.3|609|602.7|602.6|176507
1587981900000|2020-04-27 10:05:00|603.5|603|604.6|604|604.7|604.3|602.1|601.7|168577
1587982200000|2020-04-27 10:10:00|604.7|604.1|606.8|606.3|607.4|607.3|604.1|604|143897
1587982500000|2020-04-27 10:15:00|606.7|606.4|607|606.6|607.6|607.3|605|604.8|92195
1587982800000|2020-04-27 10:20:00|606.9|606.5|605.5|605.1|606.9|606.6|604.4|604.1|161654
1587983100000|2020-04-27 10:25:00|605.4|605.2|607|606.6|607|606.6|605.4|605.1|100496
1587983400000|2020-04-27 10:30:00|607.1|606.7|604.8|604.3|607.8|607.6|604.5|604.3|76376
1587983700000|2020-04-27 10:35:00|604.7|604.4|606.8|606.4|606.9|606.5|603.7|603.5|141190
1587984000000|2020-04-27 10:40:00|606.7|606.3|602.2|601.8|606.7|606.4|601.9|601.6|126189
1587984300000|2020-04-27 10:45:00|602.1|601.6|601.4|601.2|602.8|602.5|600.5|600.3|179254
1587984600000|2020-04-27 10:50:00|601.5|601.3|604.9|604.4|605|604.8|601.5|601.3|71744
1587984900000|2020-04-27 10:55:00|604.8|604.5|605|604.7|606.4|606|604.1|603.9|139995
1587985200000|2020-04-27 11:00:00|604.9|604.8|604.4|604.1|606|605|603.9|603.7|109522
1587985500000|2020-04-27 11:05:00|604.5|604|604.7|604.1|605|604.8|601.9|601.7|80967
1587985800000|2020-04-27 11:10:00|604.6|604|607.6|607.1|608.4|608.1|604|603.8|109803
1587986100000|2020-04-27 11:15:00|607.5|607.2|606.3|606|607.7|607.5|605.3|605|82282
1587986400000|2020-04-27 11:20:00|606.2|605.8|608.3|608|608.9|608.6|606|605.7|129039
1587986700000|2020-04-27 11:25:00|608.4|608.1|606|605.6|608.5|608.1|605.9|605.5|85390
1587987000000|2020-04-27 11:30:00|606.1|605.7|605.3|605|607.2|607|605.1|605|92608
1587987300000|2020-04-27 11:35:00|605.4|605.1|606.8|606.5|607.6|607.5|605.4|605|88780
1587987600000|2020-04-27 11:40:00|606.7|606.4|606.3|606|606.7|606.5|605.3|605.1|81573
1587987900000|2020-04-27 11:45:00|606.4|606.1|605.9|605.6|606.7|606.6|605.5|605.2|44240
1587988200000|2020-04-27 11:50:00|606|605.7|607.3|606.9|607.6|607.4|605.8|605.5|211541
1587988500000|2020-04-27 11:55:00|607.4|607|608.6|608.3|609.8|609.6|607.4|607|209729
1587988800000|2020-04-27 12:00:00|608.5|608.2|607|606.7|608.6|608.2|606.3|606.1|132264
1587989100000|2020-04-27 12:05:00|606.9|606.6|608.3|608|608.4|608.2|606.6|606.4|164927
1587989400000|2020-04-27 12:10:00|608.2|608.1|609.3|609|609.9|609.7|607.6|607.3|250394
1587989700000|2020-04-27 12:15:00|609.2|608.9|610.6|610.4|611.5|611.3|608.9|608.5|320150
1587990000000|2020-04-27 12:20:00|610.7|610.5|610.4|610|613.2|613|609.8|609.5|340303
1587990300000|2020-04-27 12:25:00|610.5|610.1|605.6|605.4|610.9|610.6|605.3|604.8|221592
1587990600000|2020-04-27 12:30:00|605.9|605.5|606.4|605.9|607.7|607.4|605.9|605.5|83661
1587990900000|2020-04-27 12:35:00|606.5|606|604.7|604.1|606.6|606.4|603.3|603.2|270192
1587991200000|2020-04-27 12:40:00|604.8|604.2|605.1|604.8|605.5|605.3|604.2|604.1|125203
1587991500000|2020-04-27 12:45:00|605|604.9|604.6|604.1|605.3|605.1|603.1|603|231538
1587991800000|2020-04-27 12:50:00|604.5|604|603.6|603.2|605.6|605.4|603.4|603.1|243987
1587992100000|2020-04-27 12:55:00|603.7|603.3|601.1|600.8|603.9|603.7|599.2|599|359176
1587992400000|2020-04-27 13:00:00|601|600.7|601.2|600.9|601.9|601.7|600.3|600.1|128184
1587992700000|2020-04-27 13:05:00|601.3|601|601.6|601.4|604|603.6|601.3|601|163556
1587993000000|2020-04-27 13:10:00|601.8|601.3|600.6|600.2|603.1|603|600.5|600.1|106350
1587993300000|2020-04-27 13:15:00|600.5|600.1|601|600.8|601.1|601|599.7|599.5|215695
1587993600000|2020-04-27 13:20:00|600.9|600.7|600.3|599.9|601.3|601|599.3|599|218386
1587993900000|2020-04-27 13:25:00|600.1|599.8|597.5|597.1|600.4|600.1|597|596.5|189279
1587994200000|2020-04-27 13:30:00|597.4|597|599.8|599.5|600.8|600.4|593.7|593.3|732611
1587994500000|2020-04-27 13:35:00|599.9|599.3|601.1|600.2|603|602.5|599.7|599|191782
1587994800000|2020-04-27 13:40:00|601|600.3|597.5|596.8|601|600.6|596.9|596.4|177757
1587995100000|2020-04-27 13:45:00|597.4|596.7|595.3|594.9|597.4|596.7|593.8|593|180031
1587995400000|2020-04-27 13:50:00|595.2|594.8|599.4|598.9|600.5|600.1|594|593.6|267885
1587995700000|2020-04-27 13:55:00|599|598.8|599.9|599.4|601.8|601.3|599|598.8|189717
1587996000000|2020-04-27 14:00:00|599.8|599.3|602.1|601.6|604.6|604.5|599.5|599.3|229673
1587996300000|2020-04-27 14:05:00|601.4|601.5|601.4|600.8|602|601.5|599.7|599.6|116727
1587996600000|2020-04-27 14:10:00|601.3|600.9|602.2|601.7|602.9|602.3|599.8|599.4|147594
1587996900000|2020-04-27 14:15:00|602.1|601.8|601.4|601.3|602.8|602.4|600.2|599.5|98794
1587997200000|2020-04-27 14:20:00|601.7|601.4|600.7|600.3|604.1|603.4|599.4|599|315422
1587997500000|2020-04-27 14:25:00|600.6|600.2|601|600.4|601.5|601.1|599.9|599.6|91861
1587997800000|2020-04-27 14:30:00|600.9|600.5|601.3|601|601.9|601.8|600.5|600.2|138277
1587998100000|2020-04-27 14:35:00|601.2|600.9|601.3|600.8|602|601.5|599.9|599.7|110024
1587998400000|2020-04-27 14:40:00|601.2|600.9|605.8|605.4|605.9|605.4|600.3|600.2|200475
1587998700000|2020-04-27 14:45:00|605.7|605.5|603.5|603.3|605.9|605.8|603.5|603|122454
1587999000000|2020-04-27 14:50:00|603.4|603.2|603.7|603.4|605.3|605.1|603|602.7|193793
1587999300000|2020-04-27 14:55:00|603.6|603.5|606.4|606|606.5|606.1|603.1|602.9|245152
1587999600000|2020-04-27 15:00:00|606.6|606.1|608.3|608.1|608.8|608.5|605.7|605.5|600731
1587999900000|2020-04-27 15:05:00|608.4|608.3|609.5|609.4|609.8|609.5|606|605.8|301161
1588000200000|2020-04-27 15:10:00|609.6|609.3|609.4|608.9|609.6|609.3|608.1|607.8|171399
1588000500000|2020-04-27 15:15:00|609.5|609|609.3|609.1|609.5|609.3|608|607.7|426555
1588000800000|2020-04-27 15:20:00|609.2|609|609|608.7|610.2|610.1|608.9|608.7|282676
1588001100000|2020-04-27 15:25:00|609.1|608.8|610.7|610.2|611.1|611|609.1|608.8|462550
1588057200000|2020-04-28 07:00:00|621.4|621|626|625.3|627.8|627|614.2|613.2|1044107
1588057500000|2020-04-28 07:05:00|625.9|625.1|628.1|627.4|631.1|630.4|622.1|621.7|564942
1588057800000|2020-04-28 07:10:00|628|627.5|630.4|629.5|631.1|630.7|628|627.3|246701
1588058100000|2020-04-28 07:15:00|630.3|629.4|630|629.5|630.4|629.8|626.5|626.4|241610
1588058400000|2020-04-28 07:20:00|630.2|629.6|629.2|628.7|631.1|631|628.6|628.1|287607
1588058700000|2020-04-28 07:25:00|629.4|628.8|631.9|631.3|634|633.3|629.1|628.6|388349
1588059000000|2020-04-28 07:30:00|632|631.4|633.2|632.7|636|635.8|632|631.4|364071
1588059300000|2020-04-28 07:35:00|633.1|632.5|632|631.5|633.1|632.6|630.2|629.9|440564
1588059600000|2020-04-28 07:40:00|632.1|631.4|632.6|632.3|635.4|634.8|632.1|631.4|220529
1588059900000|2020-04-28 07:45:00|632.8|632.4|630|629.7|633.5|632.9|630|629.7|126341
1588060200000|2020-04-28 07:50:00|630.1|629.6|633.9|633.4|635.4|635.2|630.1|629.5|325687
1588060500000|2020-04-28 07:55:00|634|633.5|633.4|633.1|634.6|634.3|632.3|632.1|300741
1588060800000|2020-04-28 08:00:00|633.3|633|631.3|631|633.6|633.3|629.9|629.6|331639
1588061100000|2020-04-28 08:05:00|631.2|630.9|624.8|624.6|631.6|631.2|624.3|624|527654
1588061400000|2020-04-28 08:10:00|624.7|624.5|623.7|623.4|626.2|626|621.1|619.1|514396
1588061700000|2020-04-28 08:15:00|623.6|623.3|620|619.8|623.8|623.4|619|618.6|307964
1588062000000|2020-04-28 08:20:00|619.9|619.7|621.1|620.8|622|621.7|619.6|619.1|119472
1588062300000|2020-04-28 08:25:00|621.3|620.9|616.6|615.8|622.3|621.9|615.3|615|238872
1588062600000|2020-04-28 08:30:00|616.5|615.9|619.6|618.9|620.3|619.9|615.1|614.5|245653
1588062900000|2020-04-28 08:35:00|619.7|619.2|621.8|621.3|621.9|621.8|618.7|618.4|100673
1588063200000|2020-04-28 08:40:00|621.9|621.4|621|620.5|621.9|621.5|619.9|619.5|99763
1588063500000|2020-04-28 08:45:00|621.1|620.6|619.7|619.3|621.5|621.2|618|617.8|368398
1588063800000|2020-04-28 08:50:00|619.5|619.2|620.9|620.3|622|621.8|619|618.6|79141
1588064100000|2020-04-28 08:55:00|620.8|620.2|620.1|619.7|621.7|621.3|618.9|618.7|138801
1588064400000|2020-04-28 09:00:00|620|619.6|616.2|615.9|620.1|619.7|615.9|615.6|134020
1588064700000|2020-04-28 09:05:00|616.3|616|618.2|617.9|618.5|618.3|616.2|615.9|123122
1588065000000|2020-04-28 09:10:00|618.1|617.8|617.3|617.1|619|618.8|616.5|616.3|121893
1588065300000|2020-04-28 09:15:00|617.4|617|616.1|615.9|618.5|618.2|615.4|615|499596
1588065600000|2020-04-28 09:20:00|616.2|616|618.8|618.6|618.9|618.6|615.2|615|231894
1588065900000|2020-04-28 09:25:00|618.7|618.5|620.6|620.2|621.4|621.2|617.6|617.3|252032
1588066200000|2020-04-28 09:30:00|620.7|620.1|619.1|618.8|620.7|620.4|618.1|618|93932
1588066500000|2020-04-28 09:35:00|619|618.7|622.1|621.9|622.4|621.9|618.9|618.6|110297
1588066800000|2020-04-28 09:40:00|622.2|621.8|622|621.7|622.6|622.5|621.6|621.3|107404
1588067100000|2020-04-28 09:45:00|622.1|621.8|619.3|619|622.1|621.8|618.7|618.3|101065
1588067400000|2020-04-28 09:50:00|619.4|619.1|621.3|621.1|622.6|622.2|619.4|619.1|94300
1588067700000|2020-04-28 09:55:00|621.4|621.2|624.4|624.1|624.6|624.1|621.1|620.8|134721
1588068000000|2020-04-28 10:00:00|624.3|624|623.4|623|624.4|624.1|622.3|622|109975
1588068300000|2020-04-28 10:05:00|623.3|623.2|622.1|621.7|623.5|623.2|621.2|621|161893
1588068600000|2020-04-28 10:10:00|622.2|621.8|621.3|620.9|623|622.8|621|620.8|79338
1588068900000|2020-04-28 10:15:00|621.4|621|622.6|622.4|623.7|623.3|621.4|621|93469
1588069200000|2020-04-28 10:20:00|622.5|622.3|620.5|620.2|622.8|622.4|620.2|620|134434
1588069500000|2020-04-28 10:25:00|620.4|620.1|619.7|619.5|620.7|620.3|618.7|618.6|143818
1588069800000|2020-04-28 10:30:00|619.6|619.4|620.1|619.8|621|620.7|619.1|619|137596
1588070100000|2020-04-28 10:35:00|620|619.9|621.6|621.4|621.8|621.6|619.7|619.6|104486
1588070400000|2020-04-28 10:40:00|621.7|621.5|620.9|620.6|622.5|622.3|620.6|620.3|176003
1588070700000|2020-04-28 10:45:00|620.8|620.7|623.2|622.9|623.4|623.3|620.4|620.3|175193
1588071000000|2020-04-28 10:50:00|623.1|622.8|623.3|623|623.5|623.4|622|621.8|97269
1588071300000|2020-04-28 10:55:00|623.4|623.1|624.2|623.9|624.5|624.2|623.1|622.9|128107
1588071600000|2020-04-28 11:00:00|623|622.9|624.7|624.3|624.8|624.6|622.9|622.5|95636
1588071900000|2020-04-28 11:05:00|624.6|624.4|623|622.8|625.2|625|623|622.8|140978
1588072200000|2020-04-28 11:10:00|623.1|622.9|624.9|624.7|625|624.8|623.1|622.9|83831
1588072500000|2020-04-28 11:15:00|625|624.8|627.4|627.1|628|627.7|624.2|624.1|176983
1588072800000|2020-04-28 11:20:00|627.3|627|626.4|626|627.3|627|625.1|624.9|51487
1588073100000|2020-04-28 11:25:00|626.5|625.9|627.3|627|627.4|627.2|625.5|625.4|122521
1588073400000|2020-04-28 11:30:00|627.2|627.1|628.2|628|629.4|629.3|626.8|626.5|297230
1588073700000|2020-04-28 11:35:00|628.6|628.1|630.5|630.1|631|630.8|628.1|627.9|357408
1588074000000|2020-04-28 11:40:00|630.4|630|629.6|629.1|631.2|631.1|629.3|629|192313
1588074300000|2020-04-28 11:45:00|629.5|629.2|630.4|630|630.8|630.6|628.9|628.6|130557
1588074600000|2020-04-28 11:50:00|630.5|630.1|634.7|634.4|634.8|634.6|630|629.8|499643
1588074900000|2020-04-28 11:55:00|634.9|634.5|634.7|634.3|635|634.7|634|633.7|106550
1588075200000|2020-04-28 12:00:00|634.6|634.2|634.2|634|634.8|634.6|633|632.9|147836
1588075500000|2020-04-28 12:05:00|634.1|633.9|634|633.7|634.8|634.6|633.4|633.2|59219
1588075800000|2020-04-28 12:10:00|634.1|633.8|634.1|633.8|635|634.9|633.8|633.6|98524
1588076100000|2020-04-28 12:15:00|634|633.7|632.9|632.5|634|633.7|632.1|631.9|173340
1588076400000|2020-04-28 12:20:00|633.1|632.6|632.3|631.9|633.7|633.3|631.6|631.2|124574
1588076700000|2020-04-28 12:25:00|632.2|631.8|632.7|632.2|632.9|632.5|631.1|631|90827
1588077000000|2020-04-28 12:30:00|632.9|632.3|632.6|632.2|633.4|633.2|631.8|631.5|82410
1588077300000|2020-04-28 12:35:00|632.5|632.1|634.7|634.1|635.5|635.3|632.2|631.8|409665
1588077600000|2020-04-28 12:40:00|634.6|634.2|633.4|633|634.7|634.6|633.3|632.9|95991
1588077900000|2020-04-28 12:45:00|633.2|632.9|633.5|633.1|633.5|633.2|632|631.8|50860
1588078200000|2020-04-28 12:50:00|633.4|633.2|633.9|633.7|635.8|635.5|633.4|633.2|278900
1588078500000|2020-04-28 12:55:00|634|633.8|635.3|635|635.5|635.4|633.2|632.8|171331
1588078800000|2020-04-28 13:00:00|635.2|634.9|638.8|638.4|638.8|638.7|634.6|634.3|315474
1588079100000|2020-04-28 13:05:00|638.7|638.5|636.9|636.7|638.8|638.6|636.2|635.9|266619
1588079400000|2020-04-28 13:10:00|636.8|636.8|638.7|638.4|639|638.8|636.4|636.1|143259
1588079700000|2020-04-28 13:15:00|638.6|638.3|639|638.7|639.2|639|636.6|636.2|128820
1588080000000|2020-04-28 13:20:00|639.1|638.6|637.8|637.6|639.2|639.1|636.4|636.1|127373
1588080300000|2020-04-28 13:25:00|637.9|637.5|637.5|637.1|638|637.7|636.5|636.2|171132
1588080600000|2020-04-28 13:30:00|637.4|637.2|638.1|637.6|640.3|640.2|637.1|636.5|602873
1588080900000|2020-04-28 13:35:00|638.2|637.5|632.6|632.3|638.2|638|632.2|632.1|255081
1588081200000|2020-04-28 13:40:00|632.7|632.2|634.3|633.7|634.4|633.7|630.2|629.6|421853
1588081500000|2020-04-28 13:45:00|634.2|633.8|633.4|633.1|636.3|636.1|632.9|632.8|159766
1588081800000|2020-04-28 13:50:00|633.5|633.2|634.6|634.4|635.5|635.2|633.4|633|173280
1588082100000|2020-04-28 13:55:00|634.7|634.5|631.4|631|635.7|635.4|631.4|630.9|192968
1588082400000|2020-04-28 14:00:00|631.5|631.1|631.2|630.8|632.9|632.3|629.2|628.9|207621
1588082700000|2020-04-28 14:05:00|631.1|630.7|636|635.7|636.4|636|630.9|630.5|344016
1588083000000|2020-04-28 14:10:00|635.9|635.8|635.9|635.6|637.4|637.1|634.5|634.1|207442
1588083300000|2020-04-28 14:15:00|635.8|635.4|636.3|636|637.4|637.1|634.8|634.5|188641
1588083600000|2020-04-28 14:20:00|636.2|635.9|634.4|634.2|636.5|636.2|633|632.9|234549
1588083900000|2020-04-28 14:25:00|634.3|634.1|634|633.7|634.3|634.1|632.5|632.3|251058
1588084200000|2020-04-28 14:30:00|634.1|633.8|632.1|631.8|635.1|635|631.7|631.5|221524
1588084500000|2020-04-28 14:35:00|632.2|631.9|632.8|632.5|634|633.7|631.8|631.6|209864
1588084800000|2020-04-28 14:40:00|632.5|632.4|629|628.7|632.9|632.7|628.8|628.4|399786
1588085100000|2020-04-28 14:45:00|629.1|628.8|629.6|629.3|629.6|629.4|627.9|627.4|175050
1588085400000|2020-04-28 14:50:00|629.5|629.2|627.5|627.2|629.9|629.7|627|626.8|215808
1588085700000|2020-04-28 14:55:00|627.6|627.3|625.7|625.4|627.6|627.3|625|624.7|310913
1588086000000|2020-04-28 15:00:00|625.8|625.5|629|628.7|629.3|629.1|625.3|625|190023
1588086300000|2020-04-28 15:05:00|628.9|628.6|632.1|631.8|632.6|632.3|627.5|627|280887
1588086600000|2020-04-28 15:10:00|632.2|631.9|633.3|633.1|634.4|634|631.3|630.9|184503
1588086900000|2020-04-28 15:15:00|633.4|633.2|632.8|632.4|633.5|633.3|630.1|630|229384
1588087200000|2020-04-28 15:20:00|632.9|632.5|636.3|636.1|636.4|636.1|631.8|631.6|232543
1588087500000|2020-04-28 15:25:00|636.5|636.2|635.6|635.1|638.7|638.3|635.6|635.1|320603
1588143600000|2020-04-29 07:00:00|632|630|652|651.2|653.4|653.3|631.4|630|1232328
1588143900000|2020-04-29 07:05:00|652.5|651.3|657.6|656.9|658|657.6|649.6|649|336287
1588144200000|2020-04-29 07:10:00|657.5|656.5|653.9|651.7|660|659.9|650|649.1|469902
1588144500000|2020-04-29 07:15:00|653.8|651.6|651.9|650.6|656|655|650.6|650|230731
1588144800000|2020-04-29 07:20:00|651.8|650.3|657.7|657.1|659|657.9|648.8|648|281465
1588145100000|2020-04-29 07:25:00|658|657.2|658.5|657.6|662.6|661.9|654.8|653.7|680834
1588145400000|2020-04-29 07:30:00|658.7|658.1|658.6|657.7|661|659.9|656|655.3|213043
1588145700000|2020-04-29 07:35:00|658.8|657.8|653.9|653.2|660.8|659.9|653.2|652.1|294026
1588146000000|2020-04-29 07:40:00|653.8|653.1|641.7|641.2|654.9|654|641.7|640.8|689585
1588146300000|2020-04-29 07:45:00|641.8|641.3|652|651|652|651|640.9|640.1|250277
1588146600000|2020-04-29 07:50:00|652.3|651.1|651|650|654.3|654|649.3|648.4|125224
1588146900000|2020-04-29 07:55:00|650.9|649.9|652.7|651.4|654|653.2|650|649.6|110076
1588147200000|2020-04-29 08:00:00|652.5|651.2|649.9|649.2|653|652.5|649.2|648.5|145297
1588147500000|2020-04-29 08:05:00|649.6|649|651.4|650.6|651.7|651.3|646.6|646|88090
1588147800000|2020-04-29 08:10:00|651.3|650.5|647.6|647|651.3|650.5|647.1|646.4|188008
1588148100000|2020-04-29 08:15:00|647.5|647.1|647|646.4|649.3|649|646.3|645.7|139816
1588148400000|2020-04-29 08:20:00|647.1|646.5|647.4|646.8|648.3|647.9|645.5|645|99495
1588148700000|2020-04-29 08:25:00|647.1|646.6|650.8|650.4|651.2|651.1|646.8|646.6|158253
1588149000000|2020-04-29 08:30:00|650.7|650.3|650.1|649.5|652.4|652|649.2|648.5|102244
1588149300000|2020-04-29 08:35:00|650|649.4|649.5|649.2|651|650.6|648.3|648|152673
1588149600000|2020-04-29 08:40:00|649.4|649.1|647.1|646.4|649.5|649.1|646.1|645.6|99899
1588149900000|2020-04-29 08:45:00|647|646.3|645.5|645.2|647.3|646.8|645.2|645|87878
1588150200000|2020-04-29 08:50:00|645.6|645.1|649|648.3|649.9|649.4|644.9|644.7|145910
1588150500000|2020-04-29 08:55:00|648.9|648.2|652.8|652.3|652.8|652.3|648.2|647.8|342654
1588150800000|2020-04-29 09:00:00|652.9|652.4|653.4|652.9|654.6|654.1|652.1|651.8|171061
1588151100000|2020-04-29 09:05:00|653.6|653|651.7|651.3|653.6|653.1|651|650.7|164356
1588151400000|2020-04-29 09:10:00|651.6|651.2|652|651.6|653.6|653.2|650.7|650.4|79947
1588151700000|2020-04-29 09:15:00|651.9|651.5|653|652.6|653|652.7|650.3|650|59581
1588152000000|2020-04-29 09:20:00|652.9|652.7|652.1|651.7|653|652.9|651|650.8|113437
1588152300000|2020-04-29 09:25:00|652.2|651.8|653|652.6|653.5|653.3|651.8|651.6|100975
1588152600000|2020-04-29 09:30:00|653.1|652.7|652.6|652.3|653.5|653.2|651.9|651.6|67869
1588152900000|2020-04-29 09:35:00|652.7|652.4|655.2|655|656.7|656.3|652.7|652.4|204278
1588153200000|2020-04-29 09:40:00|655.1|654.8|654.4|653.9|655.1|654.8|652.7|652.4|105802
1588153500000|2020-04-29 09:45:00|654.3|654.2|655.9|655.6|656|655.9|653.6|653.3|133517
1588153800000|2020-04-29 09:50:00|656|655.7|655.1|654.6|656.8|656.5|654.6|654.5|128693
1588154100000|2020-04-29 09:55:00|655.2|654.7|655.5|655.1|657.7|657.6|655|654.7|144050
1588154400000|2020-04-29 10:00:00|655.4|655|655|654.7|655.9|655.5|653.6|653.4|196312
1588154700000|2020-04-29 10:05:00|654.9|654.6|653|652.7|654.9|654.6|652.7|652.5|110941
1588155000000|2020-04-29 10:10:00|652.9|652.6|654.9|654.5|655.8|655.5|652.7|652.6|158931
1588155300000|2020-04-29 10:15:00|654.8|654.4|657.4|657|658.6|658|654.7|654.3|147625
1588155600000|2020-04-29 10:20:00|657.3|657.1|659.9|659.4|661|660.6|656.9|656.5|251438
1588155900000|2020-04-29 10:25:00|660|659.5|660|659.4|662|661.8|658.9|658.2|170967
1588156200000|2020-04-29 10:30:00|660.1|659.5|661.9|661.4|662.7|662.4|659.5|659.4|194987
1588156500000|2020-04-29 10:35:00|662|661.5|664.6|664.2|664.9|664.6|661.9|661.5|183127
1588156800000|2020-04-29 10:40:00|664.5|664.3|663.8|663.6|666.4|666.1|663.6|663.2|154231
1588157100000|2020-04-29 10:45:00|663.9|663.7|665.9|665.3|666|665.5|662|661.6|110506
1588157400000|2020-04-29 10:50:00|666|665.4|668.1|667.8|672|671.4|665.5|665.3|530960
1588157700000|2020-04-29 10:55:00|668.2|667.9|670.3|670|670.7|670.2|666|665.8|161162
1588158000000|2020-04-29 11:00:00|671.3|671|668.3|667.8|672.3|672.2|667.5|667.4|166125
1588158300000|2020-04-29 11:05:00|668.2|666.9|667|666.7|668.2|667.5|665.4|665|276992
1588158600000|2020-04-29 11:10:00|666.9|666.5|666.7|666.5|667.9|667.6|665.8|665.5|157236
1588158900000|2020-04-29 11:15:00|666.6|666.3|667.4|666.8|667.7|667.4|665.7|665.3|379568
1588159200000|2020-04-29 11:20:00|667.3|666.9|671|670.8|671.3|671|667.2|666.9|120590
1588159500000|2020-04-29 11:25:00|670.9|670.7|671.1|670.6|672|671.8|668.8|668.4|120931
1588159800000|2020-04-29 11:30:00|671|670.5|674.9|674.6|675|674.9|669.9|669.3|188426
1588160100000|2020-04-29 11:35:00|674.8|674.5|673.9|673.7|676|675.8|673.4|673.1|286279
1588160400000|2020-04-29 11:40:00|674|673.6|671|670.3|674.7|674.1|670.4|670|129516
1588160700000|2020-04-29 11:45:00|670.9|670.2|666.9|666.7|671|670.9|666.6|666.2|172882
1588161000000|2020-04-29 11:50:00|666.8|666.6|669.3|669|669.4|669.2|666.8|666.3|145074
1588161300000|2020-04-29 11:55:00|669.6|669.1|671.6|671|672.4|671.9|669.5|669.1|99022
1588161600000|2020-04-29 12:00:00|671.5|671.2|669.6|669.1|671.5|671.3|667.3|667|122901
1588161900000|2020-04-29 12:05:00|669.5|669|670.2|669.9|670.2|670.1|668.4|668.1|95624
1588162200000|2020-04-29 12:10:00|670.1|670|670.9|670.5|671.4|671.2|668.7|668.5|107360
1588162500000|2020-04-29 12:15:00|670.8|670.4|670.7|670.2|671.4|671.3|669.4|669.1|97127
1588162800000|2020-04-29 12:20:00|670.3|670.3|671.5|671|671.9|671.7|669.2|669|124955
1588163100000|2020-04-29 12:25:00|671.3|670.9|675.7|675.1|676.2|675.7|670.9|670.8|199446
1588163400000|2020-04-29 12:30:00|675.9|675.2|675.5|674.6|682|680.8|674.9|674.5|519688
1588163700000|2020-04-29 12:35:00|675.6|674.7|681|680.3|682|681.2|675.6|674.7|357884
1588164000000|2020-04-29 12:40:00|681.1|680.4|681.6|681.1|682.2|682.1|679.4|678.8|280900
1588164300000|2020-04-29 12:45:00|681.5|681.3|682.1|681.5|682.1|682|679.6|679.1|210790
1588164600000|2020-04-29 12:50:00|682.2|681.6|695|694.5|695|694.7|681.7|681.1|834365
1588164900000|2020-04-29 12:55:00|694.9|694.4|694.6|693.7|697|696.9|692|690.9|496729
1588165200000|2020-04-29 13:00:00|694.7|693.8|689.7|688.7|698|697.7|688.9|688.3|425655
1588165500000|2020-04-29 13:05:00|689.3|688.8|692.6|691.8|693|692.6|687.7|687|394361
1588165800000|2020-04-29 13:10:00|692.5|691.7|693.2|692.9|693.5|692.9|687.7|687.3|238640
1588166100000|2020-04-29 13:15:00|693.5|693|699.5|698.6|699.5|699|689.4|689.1|312825
1588166400000|2020-04-29 13:20:00|699.8|698.7|692.6|692.2|699.8|698.8|691.8|691.2|477147
1588166700000|2020-04-29 13:25:00|692.8|692.4|690.7|690.2|693.5|692.9|688.8|688.5|195363
1588167000000|2020-04-29 13:30:00|690.2|690.3|691.1|690.6|691.9|691.1|684|683.9|476472
1588167300000|2020-04-29 13:35:00|691|690.8|685.6|684.7|691|690.8|683.7|683.5|312300
1588167600000|2020-04-29 13:40:00|685.5|684.6|684.5|684|687|686.4|683.2|682.4|249381
1588167900000|2020-04-29 13:45:00|684.6|684.1|685.3|685|686|685.4|683|682.4|322036
1588168200000|2020-04-29 13:50:00|685.4|685.1|689|688.4|689.7|689.1|685.2|685.1|279470
1588168500000|2020-04-29 13:55:00|688.9|688.5|688.7|687.9|689.1|688.5|685.6|685.4|149445
1588168800000|2020-04-29 14:00:00|688.8|687.8|686.6|686.2|689.5|688.8|684.7|680|520946
1588169100000|2020-04-29 14:05:00|686.5|686.1|688.5|687.9|689.6|689.1|686.4|686.1|227651
1588169400000|2020-04-29 14:10:00|688.6|687.6|688|687.6|688.6|687.7|685.6|685.1|200672
1588169700000|2020-04-29 14:15:00|688.1|687.7|690.3|690|691|690.7|688.1|687.6|280843
1588170000000|2020-04-29 14:20:00|690.2|689.8|690.9|690.7|693|692.7|689.5|689.2|379265
1588170300000|2020-04-29 14:25:00|691|690.8|690.5|689.9|693|692.6|689.1|688.9|239654
1588170600000|2020-04-29 14:30:00|690.6|690|690.8|690.5|691.3|690.9|689.9|689.5|188613
1588170900000|2020-04-29 14:35:00|690.9|690.6|691|690.6|691.2|691|687.1|687|263351
1588171200000|2020-04-29 14:40:00|690.9|690.5|691.2|691|692.4|692|690.3|690|277029
1588171500000|2020-04-29 14:45:00|691.3|691.1|691.7|691.4|693.4|693|690.3|690|342843
1588171800000|2020-04-29 14:50:00|691.8|691.5|701.6|701.3|701.9|701.4|691.8|691.4|783105
1588172100000|2020-04-29 14:55:00|702|701.2|703.7|703.4|705|704.9|699.9|699.3|550762
1588172400000|2020-04-29 15:00:00|703.8|703.7|705.8|705.1|707|706.5|702.1|702|467537
1588172700000|2020-04-29 15:05:00|705.7|705.2|709.2|708.7|710.5|710|705.2|705.1|548813
1588173000000|2020-04-29 15:10:00|709.1|708.8|711.2|710.9|714.3|714|708.9|708.4|488925
1588173300000|2020-04-29 15:15:00|711.1|710.8|712.2|711.8|714.8|714.5|708.4|708|809303
1588173600000|2020-04-29 15:20:00|711.7|711.7|713.5|713.2|715.5|715.3|711.6|711.3|661980
1588173900000|2020-04-29 15:25:00|713.4|713.3|712.2|711.6|714.5|714|710|709.8|761476
1588230000000|2020-04-30 07:00:00|709|708.5|719.3|718|726.8|725.8|707.1|705|1624558
1588230300000|2020-04-30 07:05:00|719.2|717.9|730.4|729.4|735|734.1|718.7|717.2|561986
1588230600000|2020-04-30 07:10:00|730.3|729.1|717|716.1|730.3|729.3|714.9|713.5|784068
1588230900000|2020-04-30 07:15:00|717.1|716.2|708|707.1|718.6|717.7|706.2|705.6|579041
1588231200000|2020-04-30 07:20:00|707.9|707|706.3|705.4|714.4|713.4|705.5|705.1|291207
1588231500000|2020-04-30 07:25:00|706.2|705|708.3|707.4|711.2|710.5|704.8|703.9|326088
1588231800000|2020-04-30 07:30:00|708.4|707.5|703.7|702.7|708.6|708.5|694.5|693.4|877445
1588232100000|2020-04-30 07:35:00|703.9|702.8|695.8|695.3|704|703.3|694.4|693.9|340653
1588232400000|2020-04-30 07:40:00|695.9|695.4|692|691.2|695.9|695.5|688|687.8|766583
1588232700000|2020-04-30 07:45:00|691.9|691.3|708.8|708|708.9|708.4|691.9|691.2|646240
1588233000000|2020-04-30 07:50:00|708.7|708.1|703.2|701.9|709|708.6|701.7|700.6|277176
1588233300000|2020-04-30 07:55:00|703.1|702|701.4|700.8|703.9|703.3|696.9|696|229362
1588233600000|2020-04-30 08:00:00|701.5|701|704|703.6|705|704.5|700|699.3|245907
1588233900000|2020-04-30 08:05:00|703.9|703.5|712.2|711.4|712.8|711.8|703.8|703.4|426540
1588234200000|2020-04-30 08:10:00|712.3|711.5|714.8|714.3|715.3|715.2|712.2|711.5|293164
1588234500000|2020-04-30 08:15:00|714.7|714.2|717.3|716.9|722|721.7|714|713.5|338187
1588234800000|2020-04-30 08:20:00|717.4|717|717.9|717.2|717.9|717.2|714.4|713.6|224323
1588235100000|2020-04-30 08:25:00|717.8|717.3|719.4|718.9|722|721.5|717.8|717.3|201291
1588235400000|2020-04-30 08:30:00|719.3|719|719.9|719.4|721.5|721|717.7|717.2|156745
1588235700000|2020-04-30 08:35:00|720|719.6|716.4|716|720.6|719.9|715.8|715.5|148408
1588236000000|2020-04-30 08:40:00|716.5|716.1|719|718.6|720|719.5|715.1|714.4|77443
1588236300000|2020-04-30 08:45:00|719.1|718.7|719|718.5|719.9|719.3|718|717.8|58518
1588236600000|2020-04-30 08:50:00|719.1|718.6|715.1|714.5|719.6|719.5|715.1|714.4|194538
1588236900000|2020-04-30 08:55:00|715.3|714.4|709|708.4|715.6|714.9|708.5|708|198078
1588237200000|2020-04-30 09:00:00|709.4|709|711.8|711.1|712|711.6|707.4|707|177013
1588237500000|2020-04-30 09:05:00|711.4|711|708.1|707.5|711.9|711.5|708.1|707.4|162252
1588237800000|2020-04-30 09:10:00|708.2|707.6|707.9|707.1|710.1|709.5|705.8|705.4|264791
1588238100000|2020-04-30 09:15:00|707.8|707.2|708.5|708.1|710|709.6|706.4|705.9|154371
1588238400000|2020-04-30 09:20:00|708.6|708.2|707.5|707|709.7|709.2|706.8|706.5|125038
1588238700000|2020-04-30 09:25:00|707.6|707.1|707.6|707.3|710.4|710.3|707.4|707.1|125536
1588239000000|2020-04-30 09:30:00|707.7|707.4|711.1|710.7|711.3|711|704.5|704.1|218860
1588239300000|2020-04-30 09:35:00|711.2|710.6|711.6|711.2|713|712.5|710.5|710.1|95976
1588239600000|2020-04-30 09:40:00|711.5|711|711.5|711.2|712.1|712|709.7|709.5|64235
1588239900000|2020-04-30 09:45:00|711.6|711.3|710.8|710.4|712|711.9|710.5|710.2|185362
1588240200000|2020-04-30 09:50:00|710.7|710.3|710|709.7|711|710.8|709.7|709.5|94790
1588240500000|2020-04-30 09:55:00|709.9|709.8|711.9|711.6|712|711.9|709.8|709.6|188755
1588240800000|2020-04-30 10:00:00|712|711.5|711|710.7|713.1|712.9|710.6|710.3|142904
1588241100000|2020-04-30 10:05:00|710.9|710.6|709.2|708.9|711.2|710.9|708.8|708.6|210492
1588241400000|2020-04-30 10:10:00|709.3|708.8|709.3|708.9|709.8|709.5|708.9|708.7|35970
1588241700000|2020-04-30 10:15:00|709.4|709|709.7|709.2|710.1|709.9|708.7|708.5|87364
1588242000000|2020-04-30 10:20:00|709.6|709.3|709.8|709.4|710.8|710.4|707.9|707.5|359843
1588242300000|2020-04-30 10:25:00|709.7|709.3|707.2|706.6|709.8|709.4|707|706.5|139884
1588242600000|2020-04-30 10:30:00|707.1|706.7|706|705.5|707.4|707.1|705.5|705.2|158774
1588242900000|2020-04-30 10:35:00|705.9|705.4|707.5|707.1|708|707.7|704.7|704.2|72808
1588243200000|2020-04-30 10:40:00|707.4|707|704.3|703.9|707.4|707|703.3|702.8|166816
1588243500000|2020-04-30 10:45:00|704.4|704.1|706.4|706|707.2|706.8|703.8|703.6|168972
1588243800000|2020-04-30 10:50:00|706.5|706.1|705|704.6|706.6|706.2|703.7|703.2|118123
1588244100000|2020-04-30 10:55:00|704.9|704.5|705.9|705.6|706|705.8|704.1|703.7|83597
1588244400000|2020-04-30 11:00:00|706|705.5|704.8|704.5|706|705.5|703.5|703.2|100197
1588244700000|2020-04-30 11:05:00|704.9|704.6|703.2|702.8|707|706.5|703|702.5|173617
1588245000000|2020-04-30 11:10:00|703.1|702.7|699.1|698.5|703.3|703|698.4|698|154282
1588245300000|2020-04-30 11:15:00|699.3|698.6|699.8|699.5|701.5|701.2|699.3|698.6|103606
1588245600000|2020-04-30 11:20:00|699.7|699.3|697.9|697.5|700|699.5|697.3|697|114289
1588245900000|2020-04-30 11:25:00|697.8|697.4|698.4|698|700|699.9|697.7|697.4|103903
1588246200000|2020-04-30 11:30:00|698.5|698.1|702.7|702.3|703.3|703|698.4|698.1|126079
1588246500000|2020-04-30 11:35:00|702.6|702.2|705|704.6|705|704.6|701.4|701.2|84783
1588246800000|2020-04-30 11:40:00|704.9|704.5|704.9|703.9|706.9|706.5|704.1|703.5|108463
1588247100000|2020-04-30 11:45:00|704.8|703.8|694.6|694|704.8|704|688.9|688|417657
1588247400000|2020-04-30 11:50:00|694.5|694.1|686.4|685.4|695.7|695.1|683.8|683.1|356705
1588247700000|2020-04-30 11:55:00|686.3|685.5|678.6|677.6|687|685.9|676.2|674.7|630154
1588248000000|2020-04-30 12:00:00|678.9|677.7|680|679.1|681.5|680.8|673.9|672.7|382005
1588248300000|2020-04-30 12:05:00|679.9|679.2|691.6|691.1|693.7|692.9|678.5|678|389889
1588248600000|2020-04-30 12:10:00|691.4|691|683.7|683|692.1|691.5|682.7|681.9|221795
1588248900000|2020-04-30 12:15:00|683.6|682.5|683.8|683|684.4|683.9|681|680.3|144079
1588249200000|2020-04-30 12:20:00|683.7|682.7|687.8|687|688|687.7|683.2|682.3|136641
1588249500000|2020-04-30 12:25:00|688|687.2|690.1|688.8|691.5|691|688|687.1|231346
1588249800000|2020-04-30 12:30:00|690.2|688.9|692.4|691.6|694.7|693.9|690|688.8|215626
1588250100000|2020-04-30 12:35:00|692.3|691.7|689.1|688.5|695.5|694.8|688.7|688|186974
1588250400000|2020-04-30 12:40:00|689|688.6|690.6|690|695|694.1|688|687.1|259586
1588250700000|2020-04-30 12:45:00|690.8|690.1|689.2|688.2|690.9|690.1|685.8|685.3|189003
1588251000000|2020-04-30 12:50:00|689.3|688.3|686.3|685.7|689.6|688.9|685.6|685|143245
1588251300000|2020-04-30 12:55:00|686.2|685.8|682.1|681.5|687.7|687.2|682.1|681.2|161276
1588251600000|2020-04-30 13:00:00|682.2|681.4|677.6|677.1|682.3|682.1|677.6|677|362166
1588251900000|2020-04-30 13:05:00|677.9|677.2|673.6|673.1|678|677.7|672.2|672|346901
1588252200000|2020-04-30 13:10:00|673.7|673.2|671|670.4|677|676.7|670|669.6|569624
1588252500000|2020-04-30 13:15:00|670.9|670.3|667.7|667|672.7|672.4|667.7|666.9|451638
1588252800000|2020-04-30 13:20:00|667.8|667.7|665.4|664.7|669.1|668.7|660.1|659.2|947508
1588253100000|2020-04-30 13:25:00|665.5|664.8|673.3|672.5|673.5|672.5|665.5|664.8|265184
1588253400000|2020-04-30 13:30:00|673.7|672.6|669|668|676.7|676.2|668.8|668|339278
1588253700000|2020-04-30 13:35:00|668.9|667.9|664.7|664|668.9|667.9|660.5|660|338826
1588254000000|2020-04-30 13:40:00|664.6|664.1|673.1|672|676|675.2|663.7|663|330729
1588254300000|2020-04-30 13:45:00|672.2|671.9|672.5|671.5|673.8|672.9|667.9|667.1|169601
1588254600000|2020-04-30 13:50:00|672.6|671.6|678|677.3|680.9|679.9|672.6|671.6|293050
1588254900000|2020-04-30 13:55:00|677.9|677.2|683.6|682.5|685.8|684.9|677.6|676.9|355528
1588255200000|2020-04-30 14:00:00|683.5|682.4|685.4|684.2|686.8|686|682.9|681.9|268499
1588255500000|2020-04-30 14:05:00|685.3|684.4|686.8|685.9|687|686.4|681.1|681|339021
1588255800000|2020-04-30 14:10:00|686.7|686|687.5|686.7|689.8|689.1|684.3|683.6|204982
1588256100000|2020-04-30 14:15:00|687.4|686.5|683|682.4|688|687.2|681.6|681.2|98851
1588256400000|2020-04-30 14:20:00|683.1|682.5|681.3|680.4|683.4|682.6|679.3|678.8|217790
1588256700000|2020-04-30 14:25:00|681.4|680.5|687|686.3|687.7|687.2|681.1|680.5|304631
1588257000000|2020-04-30 14:30:00|687.1|686.4|685.3|684.8|687.7|687|684|683.4|152351
1588257300000|2020-04-30 14:35:00|685.4|684.9|682.3|681.5|686.1|685.5|681.9|681.4|115383
1588257600000|2020-04-30 14:40:00|682.2|681.6|682|681.4|683.9|683.3|681.2|680.5|97832
1588257900000|2020-04-30 14:45:00|682.1|681.5|683|682.4|683.6|683.1|681.7|680.9|77917
1588258200000|2020-04-30 14:50:00|683.1|682.5|683.6|683.1|684.8|684.3|682.8|682.5|98317
1588258500000|2020-04-30 14:55:00|683.5|683|682.7|681.9|686.8|686.2|682.5|681.8|212548
1588258800000|2020-04-30 15:00:00|682.8|682|683.6|683.1|685.1|685|682.5|681.9|126139
1588259100000|2020-04-30 15:05:00|683.5|683|680.7|680.2|683.5|683|679.6|679.5|158190
1588259400000|2020-04-30 15:10:00|680.8|680.5|678.8|678.3|681.1|680.6|678.7|678.3|114104
1588259700000|2020-04-30 15:15:00|678.9|678.4|677.8|677.3|681.1|680.7|677.4|677|255437
1588260000000|2020-04-30 15:20:00|677.7|677.2|678.5|677.9|679|678.7|675.1|674.4|325249
1588260300000|2020-04-30 15:25:00|678.3|677.8|678.8|678.2|680.7|680.1|677.9|677.7|302816
1588575600000|2020-05-04 07:00:00|650.2|650.1|652.7|651.4|657.5|656.8|645.2|643.6|1104414
1588575900000|2020-05-04 07:05:00|652.6|651.5|649.6|648.9|655.1|654|645|644.9|549132
1588576200000|2020-05-04 07:10:00|649.5|648.8|646.6|645.7|650|649.2|644.7|643|343000
1588576500000|2020-05-04 07:15:00|646.5|645.8|641.8|641.5|646.5|645.9|641.6|641|215592
1588576800000|2020-05-04 07:20:00|641.7|641.4|641.1|640.4|642.2|641.7|638.1|637.7|581262
1588577100000|2020-05-04 07:25:00|640.9|640.5|639|638.4|641.5|641.1|637.8|637.2|322586
1588577400000|2020-05-04 07:30:00|639.1|638.5|644.4|644.1|646.3|645.8|638.9|638.5|502150
1588577700000|2020-05-04 07:35:00|644.6|644.2|645.8|645.4|646.5|646|641.9|641.6|435120
1588578000000|2020-05-04 07:40:00|646|645.5|647.2|646.9|649.7|649.2|645.8|645.2|271068
1588578300000|2020-05-04 07:45:00|647.1|647|647|646.3|649.3|648.9|646.4|645.9|189579
1588578600000|2020-05-04 07:50:00|646.9|646.5|644.9|644.3|648.3|647.8|644.3|643.7|246318
1588578900000|2020-05-04 07:55:00|644.8|644.4|642.2|641.7|645.2|645|641.8|641.4|366598
1588579200000|2020-05-04 08:00:00|642.1|641.8|647.5|646.9|648|647.5|642|641.7|267234
1588579500000|2020-05-04 08:05:00|647.6|647|647.7|647.3|648.8|648.4|645|644.5|389119
1588579800000|2020-05-04 08:10:00|647.8|647.2|643.7|643.5|648.5|648.1|643.2|643|224459
1588580100000|2020-05-04 08:15:00|643.8|643.4|642.6|642.3|644.1|643.7|641.7|641.5|216337
1588580400000|2020-05-04 08:20:00|642.5|642.2|643|642.7|644.5|644.1|641.4|641|137564
1588580700000|2020-05-04 08:25:00|643.1|642.8|644.7|644.3|645.7|645.3|643.1|642.7|140688
1588581000000|2020-05-04 08:30:00|644.8|644.4|643|642.6|645.1|644.9|642.5|642|296226
1588581300000|2020-05-04 08:35:00|642.9|642.5|642.9|642.6|643.4|643|641.6|641.3|114749
1588581600000|2020-05-04 08:40:00|643|642.7|642.5|642.3|644.4|644.2|642.3|642.1|278770
1588581900000|2020-05-04 08:45:00|642.6|642.4|642.2|642|645|644.6|642.1|642|224428
1588582200000|2020-05-04 08:50:00|642.1|642.1|642|641.5|642.8|642.5|640.6|640.4|160510
1588582500000|2020-05-04 08:55:00|641.9|641.6|641|640.8|642.7|642.4|640.7|640.3|145864
1588582800000|2020-05-04 09:00:00|641.1|640.9|639.5|639.4|641.4|641|639|638.9|165330
1588583100000|2020-05-04 09:05:00|639.6|639.3|639.8|639.5|641.5|641.1|639.1|638.9|173984
1588583400000|2020-05-04 09:10:00|639.7|639.6|639.3|639|640.9|640.6|639|638.9|106833
1588583700000|2020-05-04 09:15:00|639.2|638.9|637.6|637.3|639.4|639.1|637.1|637|257998
1588584000000|2020-05-04 09:20:00|637.5|637.2|635.9|635.6|637.6|637.3|635.5|635.3|157250
1588584300000|2020-05-04 09:25:00|636|635.7|635.9|635.7|636.7|636.3|635.5|635.3|117793
1588584600000|2020-05-04 09:30:00|635.8|635.6|637.1|636.9|637.6|637.3|635.5|635.3|193782
1588584900000|2020-05-04 09:35:00|637|636.8|635.4|635.1|637.5|637.1|634.9|634.7|294451
1588585200000|2020-05-04 09:40:00|635.5|635.2|637.4|637.1|638.3|638|634.9|634.8|170489
1588585500000|2020-05-04 09:45:00|637.5|637.2|641.5|641.2|641.8|641.4|637.5|637.2|165684
1588585800000|2020-05-04 09:50:00|641.4|641.3|642.8|642.5|642.8|642.6|640.7|640.3|203332
1588586100000|2020-05-04 09:55:00|642.9|642.4|643|642.5|643.9|643.5|641.9|641.7|103556
1588586400000|2020-05-04 10:00:00|642.9|642.6|639|638.7|643.4|642.9|638.9|638.7|111054
1588586700000|2020-05-04 10:05:00|639.1|638.8|639.5|639.2|640.3|639.7|638|637.8|110123
1588587000000|2020-05-04 10:10:00|639.4|639.1|643.3|642.9|643.7|643.5|639.2|639|147816
1588587300000|2020-05-04 10:15:00|643.4|643|646.2|645.6|646.2|645.6|642.6|642.4|112338
1588587600000|2020-05-04 10:20:00|646.3|645.7|645|644.6|647.3|647|645|644.5|109661
1588587900000|2020-05-04 10:25:00|645.1|644.7|644.4|644|646.1|645.6|643.4|642.9|88562
1588588200000|2020-05-04 10:30:00|644.3|643.9|643.1|642.9|645.3|645|643|642.9|98592
1588588500000|2020-05-04 10:35:00|643|642.8|642.3|642.1|643.3|643|640.9|640.6|58059
1588588800000|2020-05-04 10:40:00|642.2|642|644.1|643.9|645.5|645.2|642.1|641.8|83208
1588589100000|2020-05-04 10:45:00|644|644|643.3|643.1|645|644.7|643.3|642.9|88764
1588589400000|2020-05-04 10:50:00|643.1|643|643.6|643.2|644.2|643.7|642|641.4|47415
1588589700000|2020-05-04 10:55:00|643.5|643.1|643.8|643.4|644.5|644.2|642.2|641.9|57568
1588590000000|2020-05-04 11:00:00|643.7|642|644.5|644.2|644.6|644.4|642.6|642|246871
1588590300000|2020-05-04 11:05:00|644.6|644.3|644.7|644.4|645.9|645.5|643.9|643.6|79030
1588590600000|2020-05-04 11:10:00|644.6|644.3|644.8|644.5|645.7|645.3|644.3|644|38267
1588590900000|2020-05-04 11:15:00|644.7|644.6|645.9|645.5|645.9|645.8|643.8|643.5|108087
1588591200000|2020-05-04 11:20:00|645.8|645.6|643.5|643.1|645.9|645.6|643|642.8|89350
1588591500000|2020-05-04 11:25:00|643.7|643.2|645.1|644.7|645.4|645|643.4|643.2|89947
1588591800000|2020-05-04 11:30:00|645.2|644.8|645.9|645.5|646.5|646.2|645|644.7|89765
1588592100000|2020-05-04 11:35:00|646|645.6|646.9|646.5|647|646.9|645.7|645.4|128278
1588592400000|2020-05-04 11:40:00|647|646.6|646.4|646.1|647.9|647.5|645.7|645.6|98587
1588592700000|2020-05-04 11:45:00|646.5|646|646.6|646.2|647|646.7|646|645.6|93039
1588593000000|2020-05-04 11:50:00|646.5|646.3|647.4|647|647.5|647.2|645.5|645.4|52718
1588593300000|2020-05-04 11:55:00|647.5|647.1|647.8|647.6|648|647.7|647|646.9|81013
1588593600000|2020-05-04 12:00:00|647.7|647.5|645.5|645.3|648|647.8|645.2|645.1|126047
1588593900000|2020-05-04 12:05:00|645.6|645.4|647.1|646.9|647.3|647.2|644.2|644|99928
1588594200000|2020-05-04 12:10:00|647.2|647|649.3|648.9|650|649.8|647.1|646.9|158843
1588594500000|2020-05-04 12:15:00|649.4|649|650.1|649.8|650.5|650.1|648.9|648.6|160969
1588594800000|2020-05-04 12:20:00|650|649.7|651.2|650.9|651.5|651.1|648.9|648.7|102471
1588595100000|2020-05-04 12:25:00|651.3|651|652.3|651.8|653.8|653.6|651.2|650.7|184095
1588595400000|2020-05-04 12:30:00|652.2|651.7|650.4|650.2|652.7|652.5|650.3|650.2|182053
1588595700000|2020-05-04 12:35:00|650.5|650.3|650.7|650.6|651.5|651.1|649.9|649.6|79118
1588596000000|2020-05-04 12:40:00|650.8|650.5|650.8|650.2|652.2|652|649.7|649.5|143194
1588596300000|2020-05-04 12:45:00|650.7|650.3|649.2|648.8|650.8|650.7|648.8|648.5|100951
1588596600000|2020-05-04 12:50:00|649.3|648.9|646.7|646.3|649.6|649.3|646.5|646.2|59571
1588596900000|2020-05-04 12:55:00|646.6|646.4|646.3|646.1|647.5|647.3|646|645.7|64947
1588597200000|2020-05-04 13:00:00|646.4|646|645.4|645.1|647.3|646.8|645.2|645|95798
1588597500000|2020-05-04 13:05:00|645.3|645|645.3|644.9|646|645.8|645.1|644.7|73664
1588597800000|2020-05-04 13:10:00|645.4|645|646.1|645.9|647.6|647.4|644.8|644.7|137495
1588598100000|2020-05-04 13:15:00|646.2|645.8|646.4|645.9|647.1|647|645.6|645.5|97495
1588598400000|2020-05-04 13:20:00|646.3|645.8|647.9|647.6|647.9|647.8|645.6|645.3|77516
1588598700000|2020-05-04 13:25:00|647.8|647.5|646.6|646.3|648.8|648.5|646.3|646|210183
1588599000000|2020-05-04 13:30:00|646.5|646.4|644.5|644|647|646.7|642.6|642.3|343861
1588599300000|2020-05-04 13:35:00|644.4|644.1|644.1|643.6|644.8|644.6|641.8|641.4|271825
1588599600000|2020-05-04 13:40:00|644|643.5|647.1|646.6|647.2|647|643.3|643|160131
1588599900000|2020-05-04 13:45:00|647|646.5|649.5|649.2|649.7|649.4|646.4|646|176152
1588600200000|2020-05-04 13:50:00|649.4|649.1|652.2|652|652.8|652.5|648.9|648.2|353371
1588600500000|2020-05-04 13:55:00|652.1|651.8|650|649.3|652.1|651.8|649.2|648.9|163539
1588600800000|2020-05-04 14:00:00|650.1|649.4|655.7|655.4|655.8|655.4|649.5|649.2|377177
1588601100000|2020-05-04 14:05:00|655.8|655.5|654.5|654.2|656.8|656.4|654.2|653.7|139544
1588601400000|2020-05-04 14:10:00|654.6|654.1|656.9|656.8|658.3|658.1|654.5|654|145309
1588601700000|2020-05-04 14:15:00|656.8|656.7|656.4|656|657.7|657.3|653.9|653.8|282803
1588602000000|2020-05-04 14:20:00|656.3|655.9|649.9|649.7|656.3|655.9|649.9|649.5|238653
1588602300000|2020-05-04 14:25:00|649.8|649.6|650|649.5|650.9|650.5|647.6|647.4|140037
1588602600000|2020-05-04 14:30:00|649.9|649.4|648.3|647.8|649.9|649.5|646.6|646.4|175875
1588602900000|2020-05-04 14:35:00|648.4|647.9|650.2|649.7|650.5|650.1|648|647.5|129206
1588603200000|2020-05-04 14:40:00|650.4|649.8|652.1|651.6|652.2|651.9|650.1|649.5|129365
1588603500000|2020-05-04 14:45:00|652.3|651.7|652.1|651.6|653|652.6|649.9|649.7|153601
1588603800000|2020-05-04 14:50:00|652.2|651.7|651.9|651.5|652.9|652.6|650.2|649.8|168494
1588604100000|2020-05-04 14:55:00|651.8|651.4|648.7|648.2|652|651.6|648.5|648.1|215113
1588604400000|2020-05-04 15:00:00|648.8|648.1|647|646.8|649.4|649.1|647|646.8|175973
1588604700000|2020-05-04 15:05:00|646.9|646.7|646.2|645.9|648.7|648.6|645.7|645.4|199491
1588605000000|2020-05-04 15:10:00|646.3|646|646.4|646|649|648.9|645.8|645.6|235684
1588605300000|2020-05-04 15:15:00|646.3|646.1|648.3|648|648.8|648.5|645.8|645.7|178793
1588605600000|2020-05-04 15:20:00|648.2|648.1|647.3|647.1|648.3|648.2|645.1|644.7|333730
1588605900000|2020-05-04 15:25:00|647.5|647|645.1|644.5|647.7|647.4|644.9|644.5|258699
1588662000000|2020-05-05 07:00:00|661.2|660|665.3|664.2|670.9|669.6|661.1|660|793993
1588662300000|2020-05-05 07:05:00|665.2|664.1|665.6|665|666.7|665.5|662.1|661.4|285818
1588662600000|2020-05-05 07:10:00|665.7|665.1|665.4|664.5|668.4|667.3|662.9|662|188858
1588662900000|2020-05-05 07:15:00|665.3|664.6|664.4|663.5|666.7|665.9|662.7|662|183496
1588663200000|2020-05-05 07:20:00|664.5|663.6|666.9|666.3|667.7|667.1|664.5|663.6|62391
1588663500000|2020-05-05 07:25:00|667.1|666.4|666.4|666|667.9|667.1|665|664.5|148970
1588663800000|2020-05-05 07:30:00|666.5|665.9|673.1|672.6|673.4|672.7|666.3|665.9|157336
1588664100000|2020-05-05 07:35:00|673.2|672.7|669.3|669|674.5|674.3|668.8|668.2|240362
1588664400000|2020-05-05 07:40:00|669.4|669.1|667|666.1|669.5|669.1|664.7|664.1|220551
1588664700000|2020-05-05 07:45:00|667.1|666.2|663.5|662.8|667.9|667.2|663.2|662.5|136544
1588665000000|2020-05-05 07:50:00|663.6|662.9|664.8|664.1|665.3|665.1|662.9|662.6|139261
1588665300000|2020-05-05 07:55:00|664.7|664.2|666.5|665.8|667|666.7|664.4|663.7|188674
1588665600000|2020-05-05 08:00:00|666.4|665.7|668.9|668.1|669.6|668.9|664.9|664.4|249731
1588665900000|2020-05-05 08:05:00|668.8|668|669.2|668.7|671.7|671.1|668|667.6|212159
1588666200000|2020-05-05 08:10:00|669.3|668.8|670.7|670.2|673.3|672.7|668.8|668.6|181346
1588666500000|2020-05-05 08:15:00|670.6|670.1|662.5|662|670.6|670.1|662.5|662|339445
1588666800000|2020-05-05 08:20:00|662.4|661.7|668.2|667.6|668.5|667.8|661.2|660.4|364588
1588667100000|2020-05-05 08:25:00|668.1|667.5|668.5|667.8|672|671.5|667.5|667|224825
1588667400000|2020-05-05 08:30:00|668.4|667.6|665.1|664.5|668.6|668|664.7|664|99670
1588667700000|2020-05-05 08:35:00|665|664.4|664.9|664.4|667.2|666.5|664.4|663.7|177397
1588668000000|2020-05-05 08:40:00|664.8|664.2|662.8|662.2|664.8|664.2|659.6|659|256908
1588668300000|2020-05-05 08:45:00|662.9|662.3|659.5|658.6|663.6|662.8|659|658.2|139478
1588668600000|2020-05-05 08:50:00|659.4|658.7|657.7|656.7|661.5|660.8|656.9|656.3|116157
1588668900000|2020-05-05 08:55:00|657.5|656.6|654.8|653.9|658.3|657.5|654|653.1|261865
1588669200000|2020-05-05 09:00:00|654.7|654|655.7|655|659.5|658.8|654.1|653.5|151271
1588669500000|2020-05-05 09:05:00|655.6|655.1|658.4|657.7|658.5|657.7|654.9|654.3|137487
1588669800000|2020-05-05 09:10:00|658.5|657.6|657.6|657.1|660.3|659.6|657.3|656.7|119789
1588670100000|2020-05-05 09:15:00|657.5|656.9|658.1|657.6|661.2|660.7|657.3|656.7|103385
1588670400000|2020-05-05 09:20:00|658.2|657.7|654.8|654.3|658.8|658.3|654.6|654.2|55979
1588670700000|2020-05-05 09:25:00|654.7|654.2|653|652.6|654.7|654.2|652|651.6|122006
1588671000000|2020-05-05 09:30:00|652.9|652.5|654.3|653.8|655|654.7|652.4|652.2|100279
1588671300000|2020-05-05 09:35:00|654.4|653.9|656.1|655.7|656.1|655.8|653.1|652.6|131367
1588671600000|2020-05-05 09:40:00|656.2|655.8|657.3|657.1|658.1|657.6|656.1|655.7|55052
1588671900000|2020-05-05 09:45:00|657.4|657|656.9|656.4|658.2|657.8|655.4|655.1|47513
1588672200000|2020-05-05 09:50:00|657|656.3|656.9|656.7|658.9|658.4|656.5|656.1|46554
1588672500000|2020-05-05 09:55:00|657|656.8|658.1|657.7|658.5|658.1|656.3|655.9|98987
1588672800000|2020-05-05 10:00:00|658.2|657.8|660.8|660.3|661.7|661.2|657.8|657.5|156747
1588673100000|2020-05-05 10:05:00|660.9|660.4|657.2|656.9|661.1|660.7|656.8|656.6|51781
1588673400000|2020-05-05 10:10:00|657.3|657|655.2|654.8|659.7|659.5|655.2|654.8|87546
1588673700000|2020-05-05 10:15:00|655.1|655|652.6|652.4|655.6|655.3|652.3|651.9|170194
1588674000000|2020-05-05 10:20:00|652.7|652.3|650.9|650.4|653.4|653.1|650.5|650.2|158093
1588674300000|2020-05-05 10:25:00|651|650.5|650.6|650.4|652.2|651.9|650.2|650|114219
1588674600000|2020-05-05 10:30:00|650.5|650.3|650.9|650.4|651.5|650.9|648.4|648.2|231674
1588674900000|2020-05-05 10:35:00|651|650.5|653.5|653.3|653.7|653.5|650.6|650.4|183140
1588675200000|2020-05-05 10:40:00|653.4|653.4|655.5|655.1|656.4|656.1|653.2|653.1|77775
1588675500000|2020-05-05 10:45:00|655.4|655.2|652.6|652.5|655.7|655.5|651.9|651.6|219306
1588675800000|2020-05-05 10:50:00|652.5|652.4|651|650.5|652.8|652.6|649.8|649.6|196871
1588676100000|2020-05-05 10:55:00|650.9|650.3|650.5|649.9|650.9|650.3|648.5|648.1|78555
1588676400000|2020-05-05 11:00:00|651.2|650.4|650.5|650.1|652.8|652.6|650.4|650|147781
1588676700000|2020-05-05 11:05:00|650.6|650.2|650.3|649.9|651.8|651.1|648.3|648|108251
1588677000000|2020-05-05 11:10:00|650.2|650|654|653.6|654.6|654.1|649.8|649.4|108024
1588677300000|2020-05-05 11:15:00|654.1|653.7|648.8|648.5|654.6|654.3|648.4|648|192575
1588677600000|2020-05-05 11:20:00|648.9|648.6|647.2|646.8|649.5|649.4|646.6|646.1|142735
1588677900000|2020-05-05 11:25:00|647.3|646.9|649.4|648.9|649.4|648.9|646.1|646|80634
1588678200000|2020-05-05 11:30:00|649.5|649|649.8|649.5|651.3|650.9|649.1|648.6|51866
1588678500000|2020-05-05 11:35:00|649.9|649.6|649.4|649.1|650.2|649.8|648.4|648.1|78125
1588678800000|2020-05-05 11:40:00|649.3|649|650.2|649.7|650.3|649.9|647.8|647.6|44495
1588679100000|2020-05-05 11:45:00|650.3|649.8|653.3|652.9|653.3|653|649.9|649.6|43182
1588679400000|2020-05-05 11:50:00|653.4|653|651.6|651.2|654.9|654.6|651.6|651.2|62597
1588679700000|2020-05-05 11:55:00|651.7|651.3|651.1|650.8|652.1|651.8|650.8|650.6|67703
1588680000000|2020-05-05 12:00:00|651.2|650.9|654.7|654.3|655.1|654.6|651.1|650.8|59725
1588680300000|2020-05-05 12:05:00|654.9|654.4|657.4|657.2|657.4|657.2|654.8|654.4|76403
1588680600000|2020-05-05 12:10:00|657.5|657.3|654.6|654.3|657.7|657.3|654.6|654.2|85167
1588680900000|2020-05-05 12:15:00|654.5|654.4|654.7|654.2|656.4|656.1|653.9|653.5|82424
1588681200000|2020-05-05 12:20:00|654.8|654.3|654.9|654.5|655.3|654.9|653.5|653.3|88765
1588681500000|2020-05-05 12:25:00|655|654.6|656.6|656|656.9|656.5|655|654.6|94662
1588681800000|2020-05-05 12:30:00|656.5|655.9|654.6|654.2|656.5|656|654.6|654.1|81021
1588682100000|2020-05-05 12:35:00|654.5|654.3|655.4|655|655.7|655.2|652|651.8|92649
1588682400000|2020-05-05 12:40:00|655.3|654.9|655.7|655.4|655.8|655.4|653.1|653|52385
1588682700000|2020-05-05 12:45:00|655.6|655.5|654.6|654.1|656.2|655.7|653.5|653.3|65366
1588683000000|2020-05-05 12:50:00|654.5|654|653.4|653.2|654.9|654.8|652.7|652.4|67126
1588683300000|2020-05-05 12:55:00|653.5|653.1|653.5|653.2|654.2|653.8|652.9|652.4|66644
1588683600000|2020-05-05 13:00:00|653.4|653.1|653.6|653.1|654|653.8|651.9|651.7|100704
1588683900000|2020-05-05 13:05:00|653.7|653.2|656.3|656|656.3|656|653.7|653.1|80452
1588684200000|2020-05-05 13:10:00|656.5|656.1|654.6|654.4|656.9|656.5|654.6|654.3|54904
1588684500000|2020-05-05 13:15:00|654.5|654.3|653.2|652.8|655.5|655.2|652.7|652.4|71386
1588684800000|2020-05-05 13:20:00|653.1|652.9|651|650.7|653.6|653.2|650.5|650.3|129266
1588685100000|2020-05-05 13:25:00|650.9|650.8|653.1|652.8|653.4|653.1|650.5|650.3|70872
1588685400000|2020-05-05 13:30:00|653.2|652.9|654.5|654|655.8|655.4|651.7|651.3|130929
1588685700000|2020-05-05 13:35:00|654.4|653.9|654.6|654.3|654.9|654.6|652.7|652.2|112354
1588686000000|2020-05-05 13:40:00|654.7|654.4|653.2|652.8|655|654.8|652.9|652.4|81698
1588686300000|2020-05-05 13:45:00|653.1|652.9|652.6|652.3|653.2|652.9|650.9|650.6|102096
1588686600000|2020-05-05 13:50:00|652.7|652.4|651|650.7|653.4|653.1|650.3|650|77379
1588686900000|2020-05-05 13:55:00|651.1|650.8|654.6|654.1|655|654.6|650.8|650.4|110109
1588687200000|2020-05-05 14:00:00|654.7|654.2|654.6|654.1|656.3|656|654.1|653.8|120978
1588687500000|2020-05-05 14:05:00|654.7|654.2|654|653.7|655.2|654.8|653.1|652.6|143476
1588687800000|2020-05-05 14:10:00|654.1|653.8|651.9|651.4|654.5|654.1|651.9|651.4|110718
1588688100000|2020-05-05 14:15:00|652|651.5|653|652.5|653.4|653|651.7|651.4|101788
1588688400000|2020-05-05 14:20:00|653.1|652.6|650.5|650|653.7|653.4|649.5|649.4|178449
1588688700000|2020-05-05 14:25:00|650.4|649.9|649.3|649|650.6|650.3|648.8|648.4|87993
1588689000000|2020-05-05 14:30:00|649.2|648.9|648|647.7|650.2|649.8|647.2|647|111947
1588689300000|2020-05-05 14:35:00|648.1|647.8|647.8|647.2|649.4|649.1|646.7|646.4|81930
1588689600000|2020-05-05 14:40:00|647.7|647.3|646.7|646.1|647.9|647.6|646.3|646|51342
1588689900000|2020-05-05 14:45:00|646.8|646.2|644.3|644|646.9|646.7|644.2|644|131638
1588690200000|2020-05-05 14:50:00|644.4|644.1|644.9|644.7|645.5|645.4|643|642.6|132154
1588690500000|2020-05-05 14:55:00|645|644.8|647|646.8|647.4|647|645|644.8|84658
1588690800000|2020-05-05 15:00:00|646.9|646.7|648.3|647.9|648.7|648.4|646.1|645.7|117141
1588691100000|2020-05-05 15:05:00|648.2|647.7|650.1|649.8|650.2|650|647.4|647|117940
1588691400000|2020-05-05 15:10:00|650.2|649.9|649.1|648.8|650.5|650.1|647.2|646.8|172084
1588691700000|2020-05-05 15:15:00|649.2|648.9|649.9|649.5|650|649.5|648.2|648|94123
1588692000000|2020-05-05 15:20:00|650|649.6|652|651.8|652.3|652.1|649.3|649|151757
1588692300000|2020-05-05 15:25:00|651.9|651.9|652.2|651.9|652.9|652.5|651.4|651.1|237473
1588748400000|2020-05-06 07:00:00|658.6|657.2|648.8|647.5|658.6|657.2|646|645.4|738119
1588748700000|2020-05-06 07:05:00|648.7|647.6|644.3|643.2|648.7|647.6|642.1|641.2|145115
1588749000000|2020-05-06 07:10:00|644.2|643.3|655.5|654.6|655.7|654.8|642.9|642.5|275177
1588749300000|2020-05-06 07:15:00|655.6|654.5|656.6|655.9|658.1|657.1|652|651.4|293147
1588749600000|2020-05-06 07:20:00|656.7|655.8|648.8|647.8|657|656.2|648|647.3|51537
1588749900000|2020-05-06 07:25:00|648.7|647.9|650.6|649.6|651.3|650.6|648.6|647.9|47021
1588750200000|2020-05-06 07:30:00|650.5|649.5|646.1|645.3|650.8|650.3|645.8|645|51129
1588750500000|2020-05-06 07:35:00|646|645.2|645.6|644.7|647.8|646.9|643.9|643|64065
1588750800000|2020-05-06 07:40:00|645.7|644.8|648|647.5|649|648.5|644.6|644.1|81637
1588751100000|2020-05-06 07:45:00|648.1|647.6|654.4|654|654.5|654|648.1|647.6|103660
1588751400000|2020-05-06 07:50:00|654|653.9|652.1|651.7|655.6|655.5|651.6|651|167871
1588751700000|2020-05-06 07:55:00|652.2|651.8|649.6|649|653|652.2|649.3|648.5|102911
1588752000000|2020-05-06 08:00:00|649.5|648.8|654.5|654.2|655|654.2|648.3|647.6|83037
1588752300000|2020-05-06 08:05:00|654.7|654.3|656.4|655.9|657.8|657.2|653.9|653.4|114824
1588752600000|2020-05-06 08:10:00|656.5|656|655.3|654.7|657|656.3|654.4|653.6|176707
1588752900000|2020-05-06 08:15:00|655.2|654.6|654.6|653.9|655.2|654.6|652.2|651.7|83260
1588753200000|2020-05-06 08:20:00|654.7|654|655|654.7|656.4|656.1|654.6|654|78070
1588753500000|2020-05-06 08:25:00|654.9|654.6|652.9|652.6|654.9|654.6|651.7|651.3|44416
1588753800000|2020-05-06 08:30:00|652.8|652.5|655.1|654.5|655.1|654.5|652.4|652.2|50558
1588754100000|2020-05-06 08:35:00|655|654.6|654.4|654.1|656.9|656.6|653.9|653.3|75838
1588754400000|2020-05-06 08:40:00|654.3|654|650.3|649.8|654.4|654|650.1|649.7|76573
1588754700000|2020-05-06 08:45:00|650|649.7|651.8|651.3|651.9|651.6|649.3|648.8|70505
1588755000000|2020-05-06 08:50:00|651.7|651.2|650.6|650.2|651.8|651.4|649.2|648.8|57150
1588755300000|2020-05-06 08:55:00|650.5|650.1|650.4|650|652.4|651.9|649.4|649.1|65971
1588755600000|2020-05-06 09:00:00|650.3|649.9|648.1|647.8|650.3|649.9|647.5|647|42841
1588755900000|2020-05-06 09:05:00|648.2|647.9|649.8|649.3|650.3|650|647.6|647.4|51575
1588756200000|2020-05-06 09:10:00|649.9|649.4|650.6|650.3|652|651.9|649.9|649.4|80640
1588756500000|2020-05-06 09:15:00|650.7|650.2|651.6|651.1|651.9|651.6|649.9|649.5|57530
1588756800000|2020-05-06 09:20:00|651.5|651|653.3|652.9|653.3|652.9|650.4|650.2|125339
1588757100000|2020-05-06 09:25:00|653.2|652.8|651.9|651.7|653.5|653.1|650.8|650.4|78204
1588757400000|2020-05-06 09:30:00|651.8|651.6|649.3|649|651.9|651.6|649.3|649|36728
1588757700000|2020-05-06 09:35:00|649.4|649.1|650.6|650.2|651.2|650.7|649.2|649|25755
1588758000000|2020-05-06 09:40:00|650.7|650.3|650.9|650.4|651.5|651|649.2|649|31590
1588758300000|2020-05-06 09:45:00|651|650.5|651|650.5|651.6|651.2|650|649.6|26150
1588758600000|2020-05-06 09:50:00|650.9|650.6|652.6|652.3|652.6|652.3|650.9|650.6|29422
1588758900000|2020-05-06 09:55:00|652.7|652.4|653.8|653.2|654.6|654.4|651.7|651.3|44160
1588759200000|2020-05-06 10:00:00|653.7|653.3|654.4|654.1|655|654.7|653.6|653.3|34571
1588759500000|2020-05-06 10:05:00|654.5|654.2|654.5|654.3|655.9|655.5|654.3|654|47685
1588759800000|2020-05-06 10:10:00|654.4|654.2|654.6|654.3|656.8|656.4|654.3|654|98442
1588760100000|2020-05-06 10:15:00|654.5|654.2|655.3|655|655.4|655.1|653.8|653.4|41392
1588760400000|2020-05-06 10:20:00|655.2|654.9|654.1|653.7|655.2|654.9|653.7|653.4|25495
1588760700000|2020-05-06 10:25:00|654.2|653.6|655.9|655.6|657.1|657|653.7|653.4|192009
1588761000000|2020-05-06 10:30:00|656|655.7|656.4|656.1|656.8|656.4|655.3|654.9|40265
1588761300000|2020-05-06 10:35:00|656.5|656.2|658|657.7|659|658.9|656.5|656.2|130753
1588761600000|2020-05-06 10:40:00|657.9|657.6|656.6|656.5|658|657.8|655.3|654.7|119752
1588761900000|2020-05-06 10:45:00|656.5|656.3|656.3|656|656.6|656.3|655.7|655.2|28876
1588762200000|2020-05-06 10:50:00|656.2|655.9|653|652.6|656.2|655.9|652.2|651.8|61354
1588762500000|2020-05-06 10:55:00|652.9|652.5|652.6|652.4|653.1|652.7|651.4|651|12372
1588762800000|2020-05-06 11:00:00|653.8|652.5|652.5|652.2|653.8|653|651.3|650.9|55788
1588763100000|2020-05-06 11:05:00|652.4|652.1|650.9|650.6|652.4|652.1|650.6|650.2|47476
1588763400000|2020-05-06 11:10:00|650.8|650.5|651|650.8|652|651.6|650|649.7|101880
1588763700000|2020-05-06 11:15:00|651.1|650.7|652.5|652.1|652.6|652.1|650.7|650.5|8527
1588764000000|2020-05-06 11:20:00|652.4|652|652.8|652.4|653.9|653.5|651.2|650.8|50013
1588764300000|2020-05-06 11:25:00|652.7|652.5|653.3|652.9|654.1|653.8|652.2|651.9|33750
1588764600000|2020-05-06 11:30:00|653.2|653|652.6|652.3|653.7|653.3|651.9|651.7|10973
1588764900000|2020-05-06 11:35:00|652.5|652.2|650.8|650.4|652.6|652.2|650.7|650.3|58444
1588765200000|2020-05-06 11:40:00|650.7|650.5|651.4|651.1|652.2|651.8|650.7|650.4|22608
1588765500000|2020-05-06 11:45:00|651.3|651.2|651.4|651.1|652.2|651.8|650.9|650.6|12077
1588765800000|2020-05-06 11:50:00|651.3|651|652.2|651.8|653.6|653.1|651.3|650.9|40436
1588766100000|2020-05-06 11:55:00|652.1|651.9|650.1|649.9|652.6|652.2|650|649.6|96294
1588766400000|2020-05-06 12:00:00|650|649.8|651.4|650.9|652.9|652.5|649.8|649.5|41277
1588766700000|2020-05-06 12:05:00|651.3|650.8|651|650.8|651.7|651.5|650|649.5|40192
1588767000000|2020-05-06 12:10:00|651.2|650.9|650.5|649.9|651.7|651.4|649.7|649.4|96710
1588767300000|2020-05-06 12:15:00|650.4|649.8|648.7|648.4|652.1|651.8|647.9|647.6|111447
1588767600000|2020-05-06 12:20:00|648.8|648.5|649.2|648.9|650.4|650|648.4|647.9|34803
1588767900000|2020-05-06 12:25:00|649.1|649|649.3|648.9|650.9|650.5|648.8|648.4|87418
1588768200000|2020-05-06 12:30:00|649.2|648.8|649.6|649.3|650.5|650.3|648.8|648.7|21816
1588768500000|2020-05-06 12:35:00|649.7|649.4|646.9|646.6|649.8|649.4|646.9|646.4|87717
1588768800000|2020-05-06 12:40:00|647|646.7|647.4|647.2|647.8|647.4|646.6|646|42707
1588769100000|2020-05-06 12:45:00|647.5|647.3|650.1|649.8|650.4|650.1|647.5|647.2|79836
1588769400000|2020-05-06 12:50:00|650|649.9|651.3|651|651.7|651.4|649.9|649.4|63705
1588769700000|2020-05-06 12:55:00|651.4|651.1|649.7|649.3|651.6|651.1|649.5|649|25939
1588770000000|2020-05-06 13:00:00|649.6|649.2|651.8|651.5|652.4|652|649.6|649.1|47433
1588770300000|2020-05-06 13:05:00|652|651.4|650.4|650|652.4|651.9|650.2|650|36955
1588770600000|2020-05-06 13:10:00|650.5|650.1|650.3|649.9|651.2|650.7|649.9|649.5|30006
1588770900000|2020-05-06 13:15:00|650.2|649.8|648.6|648.2|651.1|650.6|648.4|648.2|23135
1588771200000|2020-05-06 13:20:00|648.7|648.3|649.6|649.4|650.2|649.9|648.7|648.2|29245
1588771500000|2020-05-06 13:25:00|649.8|649.3|650.7|650.2|650.9|650.6|649.3|649.1|38029
1588771800000|2020-05-06 13:30:00|650.8|650.3|650.4|650.1|652.4|652|648.8|648.5|136978
1588772100000|2020-05-06 13:35:00|650.3|650|645.9|645.5|650.4|650.3|645.5|645.1|95217
1588772400000|2020-05-06 13:40:00|646|645.6|643.4|643|646.9|646.3|643.4|643|117698
1588772700000|2020-05-06 13:45:00|643.7|643.1|642.4|641.9|644.4|643.9|641.5|641.4|196429
1588773000000|2020-05-06 13:50:00|641|641.8|639.3|639|643|642.2|639.3|639|326997
1588773300000|2020-05-06 13:55:00|639.5|639.1|639.7|639.1|639.8|639.4|637.3|637|188924
1588773600000|2020-05-06 14:00:00|639.6|639.2|635|634.5|640.2|639.8|635|634.4|227220
1588773900000|2020-05-06 14:05:00|634.9|634.4|634.3|633.8|636.2|635.7|633.5|633.1|246832
1588774200000|2020-05-06 14:10:00|634.2|633.6|636|635.3|636.2|635.3|630.5|630|532637
1588774500000|2020-05-06 14:15:00|635.8|635.2|639.4|638.9|639.5|638.9|634.7|634|67243
1588774800000|2020-05-06 14:20:00|639.3|639|642.4|641.6|643.2|642.6|638.9|638.4|84642
1588775100000|2020-05-06 14:25:00|642.3|641.5|642.3|641.5|644.2|643.7|641.5|641|86336
1588775400000|2020-05-06 14:30:00|642.4|641.6|643.9|643.4|644.8|644.3|642.4|641.6|94530
1588775700000|2020-05-06 14:35:00|643.8|643.3|639.4|639|644.1|644|639|638.8|112479
1588776000000|2020-05-06 14:40:00|639.5|638.8|641.3|640.8|641.8|641.6|638.9|638.6|96330
1588776300000|2020-05-06 14:45:00|641.2|640.7|641.7|641.4|643.3|643|641|640.6|120571
1588776600000|2020-05-06 14:50:00|641.6|641.2|641|640.7|642.4|642.1|640.5|640.3|56974
1588776900000|2020-05-06 14:55:00|640.9|640.6|639.8|639.3|641.8|641.6|639.2|638.7|120177
1588777200000|2020-05-06 15:00:00|639.7|639.2|639.4|639|641.2|640.7|638.1|637.9|122675
1588777500000|2020-05-06 15:05:00|639.5|639.1|639.2|638.9|640.7|640.5|637.8|637.5|180499
1588777800000|2020-05-06 15:10:00|639.3|639|637.2|636.9|640.1|640|636.2|635.8|289590
1588778100000|2020-05-06 15:15:00|637.1|637|635.6|635.3|637.2|637|634.8|634.6|483998
1588778400000|2020-05-06 15:20:00|635.7|635.2|633.1|632.8|635.8|635.4|633|632.8|237154
1588778700000|2020-05-06 15:25:00|633|632.9|635.3|634.8|635.4|635.1|632.8|632.6|445536
1588834800000|2020-05-07 07:00:00|638|637.4|634.1|633.3|639.9|638.7|629.4|629|399288
1588835100000|2020-05-07 07:05:00|634.2|633.4|634.6|633.6|640.6|639.6|631.2|630.5|156513
1588835400000|2020-05-07 07:10:00|634.5|633.4|637|636.1|639|638.2|634|633.2|69696
1588835700000|2020-05-07 07:15:00|636.9|636.2|639.1|638.3|640|639.3|635.4|635|85752
1588836000000|2020-05-07 07:20:00|639|638.2|639|638.1|639.9|639|636.3|635.4|69824
1588836300000|2020-05-07 07:25:00|638.9|638|638.1|637.3|640.6|639.9|636.8|636.5|90520
1588836600000|2020-05-07 07:30:00|638|637.4|638.5|637.9|638.9|638.1|636.1|636|56375
1588836900000|2020-05-07 07:35:00|638.4|637.8|639.8|639.1|639.9|639.1|636.9|636.5|56234
1588837200000|2020-05-07 07:40:00|640|639.2|643.9|643.3|644|643.8|639.3|638.6|211712
1588837500000|2020-05-07 07:45:00|643.8|643.2|642.6|641.9|643.8|643.4|641.7|641.1|60109
1588837800000|2020-05-07 07:50:00|642.5|641.8|642.9|642.2|643.6|643.1|641.7|641.5|91025
1588838100000|2020-05-07 07:55:00|642.8|642.1|641.5|641|643.2|642.8|640.3|640.1|133980
1588838400000|2020-05-07 08:00:00|641.4|640.9|640.9|640.4|641.6|641.3|639.1|639|194048
1588838700000|2020-05-07 08:05:00|640.8|640.5|639|638.5|640.9|640.5|638|637.5|160238
1588839000000|2020-05-07 08:10:00|639.1|638.6|640.6|640.2|640.7|640.3|637.3|636.9|74283
1588839300000|2020-05-07 08:15:00|640.5|640.1|640.7|640.3|641.7|641.5|638.2|637.9|163329
1588839600000|2020-05-07 08:20:00|640.8|640.4|641.6|641.1|642|641.6|640.5|640.1|18423
1588839900000|2020-05-07 08:25:00|641.7|641|642|641.8|642.5|642|640.9|640.6|114936
1588840200000|2020-05-07 08:30:00|642.1|641.9|640.6|640.2|642.6|642.3|640.5|640.2|144929
1588840500000|2020-05-07 08:35:00|640.7|640.3|638.2|637.8|641.6|641.1|638|637.6|150511
1588840800000|2020-05-07 08:40:00|638.1|637.9|639.1|638.7|640.2|639.9|638|637.8|64350
1588841100000|2020-05-07 08:45:00|639.2|638.8|641.9|641.6|642.3|641.9|638.9|638.7|80976
1588841400000|2020-05-07 08:50:00|641.8|641.5|641.6|641.3|642.5|642.1|641|640.6|72474
1588841700000|2020-05-07 08:55:00|641.7|641.4|640.9|640.5|641.8|641.5|640.6|640.2|19318
1588842000000|2020-05-07 09:00:00|641|640.6|641.8|641.3|642|641.6|640.9|640.5|20045
1588842300000|2020-05-07 09:05:00|641.7|641.2|641.9|641.6|642.4|642.1|640.9|640.6|79870
1588842600000|2020-05-07 09:10:00|641.8|641.5|640.2|639.7|641.9|641.5|640.2|639.7|35296
1588842900000|2020-05-07 09:15:00|640.3|639.8|639.2|638.8|641.5|641.3|638.8|638.3|35927
1588843200000|2020-05-07 09:20:00|639.3|638.9|638.6|638.4|639.3|638.9|637.4|637.1|62286
1588843500000|2020-05-07 09:25:00|638.7|638.5|638.3|638|639.2|638.9|637.9|637.6|31835
1588843800000|2020-05-07 09:30:00|638.4|638.1|638.8|638.6|639.6|639.3|638.3|638.1|76989
1588844100000|2020-05-07 09:35:00|638.9|638.7|641.5|641.1|641.6|641.3|638.7|638.3|179996
1588844400000|2020-05-07 09:40:00|641.6|641.2|642|641.7|642.6|642.2|641.5|641.1|201393
1588844700000|2020-05-07 09:45:00|641.9|641.8|642.4|642|643.3|643.1|641.5|641.2|242470
1588845000000|2020-05-07 09:50:00|642.5|642.1|644.9|644.5|645|644.7|642.5|642.1|93062
1588845300000|2020-05-07 09:55:00|644.8|644.4|643.4|643.1|644.8|644.7|643.2|643|25058
1588845600000|2020-05-07 10:00:00|643.3|642.8|641.5|641|643.3|642.9|640.8|640.3|52035
1588845900000|2020-05-07 10:05:00|641.6|641.1|642.1|641.9|642.6|642.1|639.7|639.2|88046
1588846200000|2020-05-07 10:10:00|642.2|642|644.3|643.9|644.4|644.1|642|641.9|27260
1588846500000|2020-05-07 10:15:00|644.4|644|643.7|643.3|645|644.8|642.8|642.4|53432
1588846800000|2020-05-07 10:20:00|643.6|643.1|643|642.7|643.6|643.1|642|641.5|36619
1588847100000|2020-05-07 10:25:00|643.2|642.8|642.6|642.1|644.3|643.8|641.3|640.8|37796
1588847400000|2020-05-07 10:30:00|642.5|642.2|644.8|644.5|644.9|644.5|642.2|641.8|57051
1588847700000|2020-05-07 10:35:00|644.9|644.4|644.4|643.9|645.9|645.5|644|643.7|49557
1588848000000|2020-05-07 10:40:00|644.3|644|644.5|644.3|645.3|644.9|643.9|643.4|10382
1588848300000|2020-05-07 10:45:00|644.3|644.2|645.4|645|646.3|646|643.9|643.6|86997
1588848600000|2020-05-07 10:50:00|645.5|645.1|644.2|644|647.1|646.6|643.8|643.5|81827
1588848900000|2020-05-07 10:55:00|644.3|643.8|646.9|646.5|647.6|647.3|643.5|643.1|58340
1588849200000|2020-05-07 11:00:00|646.8|645.2|646.8|646.4|646.9|646.8|645.4|645.2|81963
1588849500000|2020-05-07 11:05:00|646.7|646.5|646.7|646.3|647.7|647.3|646.2|645.7|70349
1588849800000|2020-05-07 11:10:00|646.8|646.4|646.7|646.4|647.2|646.8|644.9|644.7|57988
1588850100000|2020-05-07 11:15:00|646.6|646.5|647.2|647.1|648.8|648.4|646.4|646.1|139831
1588850400000|2020-05-07 11:20:00|647.3|647|645.6|645.4|647.3|647|645.5|645.1|23588
1588850700000|2020-05-07 11:25:00|645.5|645.2|645.7|645.3|645.8|645.5|644.4|643.8|53726
1588851000000|2020-05-07 11:30:00|645.8|645.4|646.7|646.3|647|646.8|644.9|644.6|52686
1588851300000|2020-05-07 11:35:00|646.8|646.2|647|646.6|647.3|647.2|646.4|646.2|19013
1588851600000|2020-05-07 11:40:00|647.1|646.7|650.3|650|650.4|650.2|646.6|646.2|138102
1588851900000|2020-05-07 11:45:00|650.2|650.1|647.9|647.6|651.1|650.8|647.8|647.5|37642
1588852200000|2020-05-07 11:50:00|648|647.7|649.7|649.3|650.2|649.9|646.2|646|246278
1588852500000|2020-05-07 11:55:00|649.6|649.2|651.4|651|653.1|652.5|649.5|649|155429
1588852800000|2020-05-07 12:00:00|651.5|651.1|650.4|650|651.9|651.5|649.9|649.7|33068
1588853100000|2020-05-07 12:05:00|650.3|650.1|648.3|647.9|650.6|650.2|648.2|647.7|75459
1588853400000|2020-05-07 12:10:00|648.4|648|649.8|649.5|650.1|649.6|647.3|646.9|33738
1588853700000|2020-05-07 12:15:00|649.9|649.6|651.1|650.9|652.5|652.1|649.8|649.5|143218
1588854000000|2020-05-07 12:20:00|651|650.7|652.8|652.2|653.6|653.2|650.9|650.5|51829
1588854300000|2020-05-07 12:25:00|652.7|652.3|650.9|650.4|652.7|652.3|650.7|650.3|43384
1588854600000|2020-05-07 12:30:00|650.8|650.5|646|645.6|651.7|651.3|646|645.5|114820
1588854900000|2020-05-07 12:35:00|646.1|645.7|645.4|645.1|647.4|646.8|645.2|645|27464
1588855200000|2020-05-07 12:40:00|645.5|645.2|647.6|647.1|648.1|647.7|645.2|644.9|85457
1588855500000|2020-05-07 12:45:00|647.7|647.2|651|650.5|651.4|650.9|647.5|647|61361
1588855800000|2020-05-07 12:50:00|650.9|650.6|649.9|649.5|651.5|651.1|649.5|649.2|122612
1588856100000|2020-05-07 12:55:00|649.8|649.6|650.9|650.5|651.3|650.9|649.6|649.1|56500
1588856400000|2020-05-07 13:00:00|650.8|650.6|650.4|650.1|651.3|650.9|650|649.7|98208
1588856700000|2020-05-07 13:05:00|650.3|650|647.6|647.4|650.3|650|647.5|647.1|65972
1588857000000|2020-05-07 13:10:00|647.7|647.3|647.7|647.3|649.4|649.1|647.4|647.2|48524
1588857300000|2020-05-07 13:15:00|647.8|647.4|647.6|647.2|649.5|649.1|647.1|646.9|105021
1588857600000|2020-05-07 13:20:00|647.7|647.3|647.2|646.8|648.8|648.5|646.9|646.5|55062
1588857900000|2020-05-07 13:25:00|647.3|646.9|648.2|647.7|648.3|647.9|646.6|646.1|163999
1588858200000|2020-05-07 13:30:00|648.3|647.8|651.6|651.1|652.1|651.6|647|646.7|145076
1588858500000|2020-05-07 13:35:00|651.5|651.2|653.3|652.8|654.5|654.1|650.3|649.9|174970
1588858800000|2020-05-07 13:40:00|653.4|652.9|653.4|653|654.8|654.2|652.5|652.1|193298
1588859100000|2020-05-07 13:45:00|653.5|653.1|652.3|651.8|653.7|653.4|651.5|651|107499
1588859400000|2020-05-07 13:50:00|652.4|651.9|655|654.7|655.4|655|650.8|650.3|186408
1588859700000|2020-05-07 13:55:00|654.8|654.8|652.7|652.2|656|655.9|652.5|652.1|159290
1588860000000|2020-05-07 14:00:00|652.6|652.1|649.6|649.1|652.8|652.2|649.3|648.8|86328
1588860300000|2020-05-07 14:05:00|649.7|649|648.4|647.8|649.7|649|647.4|646.8|87599
1588860600000|2020-05-07 14:10:00|648.5|647.9|648.7|648|650.1|649.4|646.1|645.8|101105
1588860900000|2020-05-07 14:15:00|648.6|647.9|650.4|649.9|650.4|649.9|647.2|646.6|138079
1588861200000|2020-05-07 14:20:00|650.3|650|651.4|650.9|652.1|651.5|649.6|649.2|143078
1588861500000|2020-05-07 14:25:00|651.3|650.8|649.9|649.6|652.1|651.9|649.7|649.6|118750
1588861800000|2020-05-07 14:30:00|650|649.7|650.4|649.9|650.7|650.4|649.4|649|92183
1588862100000|2020-05-07 14:35:00|650.3|650|649.8|649.3|652.1|651.8|649.3|649.1|151829
1588862400000|2020-05-07 14:40:00|649.9|649.4|653|652.6|653.5|653.1|649.9|649.4|105337
1588862700000|2020-05-07 14:45:00|653.1|652.7|651.2|650.8|654.1|653.8|650.8|650.6|223949
1588863000000|2020-05-07 14:50:00|651.1|650.6|652.2|651.7|652.3|652|650.6|650.4|84502
1588863300000|2020-05-07 14:55:00|652.3|651.8|648.6|648.2|653|652.5|648.6|648.1|113984
1588863600000|2020-05-07 15:00:00|648.7|648.3|650.9|650.4|651.2|650.8|648.6|648.1|164634
1588863900000|2020-05-07 15:05:00|650.8|650.3|649.8|649.5|650.9|650.5|648.7|648.2|214168
1588864200000|2020-05-07 15:10:00|649.9|649.6|652.2|651.9|652.4|652.2|649.8|649.5|247636
1588864500000|2020-05-07 15:15:00|652.1|651.8|653.9|653.5|654|653.6|651.1|650.8|125724
1588864800000|2020-05-07 15:20:00|653.8|653.4|653.5|653.3|654.2|653.8|652|651.9|276510
1588865100000|2020-05-07 15:25:00|653.4|653.2|654.2|653.7|655|654.9|652.6|652.3|396448
1588921200000|2020-05-08 07:00:00|662.5|662.1|658.7|658|666|665.6|658.7|658|387972
1588921500000|2020-05-08 07:05:00|658.8|658.1|649.4|648.6|659.8|659.1|649.1|648.5|148599
1588921800000|2020-05-08 07:10:00|649.5|648.7|652.7|651.9|654.4|654|649.1|648.3|431622
1588922100000|2020-05-08 07:15:00|652.6|652.1|655.6|654.9|656|655.1|651.4|651|181363
1588922400000|2020-05-08 07:20:00|655.5|654.8|652.7|652.2|655.5|654.8|651.5|651.1|59785
1588922700000|2020-05-08 07:25:00|652.6|652.3|655.4|654.7|655.5|654.7|651.7|651.1|65913
1588923000000|2020-05-08 07:30:00|655.3|654.6|649.5|649.4|655.3|654.6|649.2|648.8|123781
1588923300000|2020-05-08 07:35:00|649.6|649.5|652.9|652.5|653.1|652.8|649.2|649|68175
1588923600000|2020-05-08 07:40:00|652.8|652.4|651.2|650.5|652.8|652.5|649|648.5|143581
1588923900000|2020-05-08 07:45:00|651.3|650.6|652.1|651.6|653.3|652.9|650|649.4|91444
1588924200000|2020-05-08 07:50:00|652.2|651.7|651.7|651.2|652.6|652.1|650.6|650.1|57933
1588924500000|2020-05-08 07:55:00|651.6|651.3|649.5|649.1|652.1|651.7|649.2|649|25378
1588924800000|2020-05-08 08:00:00|649.4|649|647.9|647.6|649.9|649.5|647.4|647.3|81887
1588925100000|2020-05-08 08:05:00|648.1|647.7|646.7|646.4|649.3|649.1|646.4|646|79418
1588925400000|2020-05-08 08:10:00|646.6|646.3|647.9|647.5|648|647.8|644.6|644.4|143550
1588925700000|2020-05-08 08:15:00|647.8|647.4|646.7|646.3|649.3|648.9|646.4|646|160863
1588926000000|2020-05-08 08:20:00|646.6|646.2|644.9|644.5|646.8|646.5|644.2|644|96301
1588926300000|2020-05-08 08:25:00|644.8|644.4|647.6|647.1|648.4|647.8|643.5|643.3|103643
1588926600000|2020-05-08 08:30:00|647.5|647.2|647.2|646.8|649.7|649.3|646.7|646.1|127855
1588926900000|2020-05-08 08:35:00|647.4|646.9|646.1|645.7|647.7|647.4|645|644.4|57064
1588927200000|2020-05-08 08:40:00|646.2|645.8|647.3|647|647.9|647.5|645.2|644.8|60119
1588927500000|2020-05-08 08:45:00|647.2|646.9|645.7|645.4|647.5|647.2|645.3|645|70732
1588927800000|2020-05-08 08:50:00|645.6|645.5|645.3|645.1|647|646.7|645.3|645|15658
1588928100000|2020-05-08 08:55:00|645.4|645|648.5|648.1|648.8|648.4|645.3|645|43384
1588928400000|2020-05-08 09:00:00|648.4|648|647.7|647.5|650|649.8|647.4|647.2|40528
1588928700000|2020-05-08 09:05:00|647.6|647.4|646.9|646.6|647.6|647.4|646.2|646|31482
1588929000000|2020-05-08 09:10:00|647|646.7|645.8|645.5|648.3|647.9|645.7|645.3|79385
1588929300000|2020-05-08 09:15:00|645.9|645.6|645.1|644.9|646.3|646.2|644.6|644.3|62159
1588929600000|2020-05-08 09:20:00|645|644.8|643.8|643.4|645.4|644.9|643.4|643.1|63460
1588929900000|2020-05-08 09:25:00|643.7|643.3|644.4|644.2|645.2|644.8|643.6|643.2|23073
1588930200000|2020-05-08 09:30:00|644.5|644.3|643.9|643.5|645|644.6|642.8|642.5|71859
1588930500000|2020-05-08 09:35:00|643.8|643.4|643.5|643.3|644.2|643.9|643.3|643|18285
1588930800000|2020-05-08 09:40:00|643.6|643.4|647.5|647.2|647.6|647.3|643.5|643.3|94390
1588931100000|2020-05-08 09:45:00|647.6|647.3|646|645.7|647.6|647.3|645.6|645.2|23255
1588931400000|2020-05-08 09:50:00|646.1|645.8|645.3|645.1|646.6|646.2|644.8|644.4|53238
1588931700000|2020-05-08 09:55:00|645.4|645.2|646.9|646.6|647.8|647.5|644.5|644.1|64254
1588932000000|2020-05-08 10:00:00|646.8|646.5|645.9|645.5|646.8|646.5|644.6|644.2|73825
1588932300000|2020-05-08 10:05:00|646|645.6|646.1|645.8|646.5|646.2|645.3|644.9|89160
1588932600000|2020-05-08 10:10:00|646|645.7|646.2|645.8|646.7|646.4|645.1|644.9|47929
1588932900000|2020-05-08 10:15:00|646.1|645.9|646.2|645.9|646.7|646.2|645.9|645.7|4282
1588933200000|2020-05-08 10:20:00|646.1|645.8|647|646.8|647|646.9|645.8|645.7|21513
1588933500000|2020-05-08 10:25:00|647.1|646.9|647.9|647.6|648.2|647.8|647.1|646.9|21899
1588933800000|2020-05-08 10:30:00|648|647.7|649.6|649.3|649.7|649.3|647.5|647.2|90220
1588934100000|2020-05-08 10:35:00|649.7|649.2|649.5|649.3|650.6|650.3|649.1|648.8|65793
1588934400000|2020-05-08 10:40:00|649.6|649.4|649.1|648.8|649.8|649.5|648.3|647.9|16387
1588934700000|2020-05-08 10:45:00|649|648.7|649.9|649.6|650|649.7|648.5|648.2|44964
1588935000000|2020-05-08 10:50:00|649.8|649.7|649.6|649.2|649.8|649.7|648.7|648.5|10250
1588935300000|2020-05-08 10:55:00|649.7|649.3|650.3|650|650.7|650.5|649.5|649.3|93939
1588935600000|2020-05-08 11:00:00|650.2|649.9|649.3|648.9|650.9|650.1|649|648.6|79007
1588935900000|2020-05-08 11:05:00|649.2|648.8|650.4|650|651|650.8|648.8|648.6|53053
1588936200000|2020-05-08 11:10:00|650.3|649.9|650.5|650|651.1|651|649.9|649.6|19197
1588936500000|2020-05-08 11:15:00|650.4|650.1|651.1|650.7|651.4|651.2|648.7|648.3|75367
1588936800000|2020-05-08 11:20:00|651.2|650.8|651.5|651.2|651.5|651.2|650.5|650.2|11115
1588937100000|2020-05-08 11:25:00|651.6|651.3|650.6|650.1|652.1|651.7|650.4|650|12314
1588937400000|2020-05-08 11:30:00|650.5|650.2|650.6|650.2|651|650.7|650|649.7|19540
1588937700000|2020-05-08 11:35:00|650.5|650.1|649.5|649.3|650.6|650.3|648.9|648.6|45047
1588938000000|2020-05-08 11:40:00|649.4|649.2|650.1|649.8|650.9|650.5|649.2|648.8|28307
1588938300000|2020-05-08 11:45:00|650|649.7|649.9|649.5|650.3|650.1|649.3|649.1|23761
1588938600000|2020-05-08 11:50:00|649.8|649.4|649.7|649.4|650.3|649.9|649.4|649.1|14511
1588938900000|2020-05-08 11:55:00|649.8|649.3|650.5|650.1|650.7|650.5|649.4|649.1|16332
1588939200000|2020-05-08 12:00:00|650.4|650|649.7|649.4|650.4|650.1|648.9|648.7|46470
1588939500000|2020-05-08 12:05:00|649.6|649.3|650.4|650.1|650.8|650.5|649.3|649.1|38947
1588939800000|2020-05-08 12:10:00|650.5|650|649.6|649.4|650.5|650.1|649.3|649|52256
1588940100000|2020-05-08 12:15:00|649.7|649.5|650.3|649.9|650.4|650.1|649.2|649|22655
1588940400000|2020-05-08 12:20:00|650.2|650|653.2|652.8|653.3|652.9|650|649.9|221296
1588940700000|2020-05-08 12:25:00|653.3|652.9|654.4|653.7|654.6|653.9|652.3|651.9|145079
1588941000000|2020-05-08 12:30:00|654.3|653.8|654.5|653.9|657.7|657|654.2|653.4|169981
1588941300000|2020-05-08 12:35:00|654.4|653.8|659.8|659.2|660|659.7|654.2|653.5|311374
1588941600000|2020-05-08 12:40:00|659.9|659.1|657.6|657.1|660.5|660.1|657.5|657|105379
1588941900000|2020-05-08 12:45:00|657.7|657.2|656.7|656.5|659.8|659.3|656.6|656.1|71917
1588942200000|2020-05-08 12:50:00|656.9|656.6|656.5|656|657.3|656.7|655.6|655.2|106990
1588942500000|2020-05-08 12:55:00|656.6|656.1|657.8|657.4|658.6|658.2|655.8|655.6|121411
1588942800000|2020-05-08 13:00:00|657.7|657.3|658.4|658|659.3|658.7|657.7|657.2|112785
1588943100000|2020-05-08 13:05:00|658.5|658.1|659.1|658.7|660|659.6|658.4|658|101619
1588943400000|2020-05-08 13:10:00|659|658.6|658.2|657.9|659.9|659.6|657.8|657.4|148560
1588943700000|2020-05-08 13:15:00|658.1|658|659.6|659.2|659.8|659.4|657.9|657.8|61338
1588944000000|2020-05-08 13:20:00|659.5|659.1|659.1|658.7|659.7|659.5|658.2|658|90061
1588944300000|2020-05-08 13:25:00|659.2|658.8|658.5|658.1|659.7|659.4|658.2|658|70634
1588944600000|2020-05-08 13:30:00|658.4|658.2|657|656.5|659.6|659.2|655.6|655.1|80378
1588944900000|2020-05-08 13:35:00|656.9|656.4|655.1|654.7|657.2|656.8|654.7|654.2|102496
1588945200000|2020-05-08 13:40:00|655.2|654.8|654.1|653.9|655.9|655.4|653.9|653.6|51141
1588945500000|2020-05-08 13:45:00|654.2|654|654|653.8|655.5|655.3|653.2|652.7|123014
1588945800000|2020-05-08 13:50:00|654.1|653.9|654.9|654.5|656.1|655.8|654|653.8|68166
1588946100000|2020-05-08 13:55:00|655|654.6|656.1|655.6|656.9|656.5|655|654.6|38755
1588946400000|2020-05-08 14:00:00|656|655.7|657.1|656.9|658.5|658.1|656|655.7|55363
1588946700000|2020-05-08 14:05:00|657|656.8|657.4|656.9|658.7|658.2|656.6|656.2|84525
1588947000000|2020-05-08 14:10:00|657.5|657|658.3|658|658.5|658|657|656.8|88025
1588947300000|2020-05-08 14:15:00|658.2|657.9|657.3|657|658.4|658|656.8|656.5|86847
1588947600000|2020-05-08 14:20:00|657.4|656.9|654.5|654.1|657.4|657|653.9|653.6|49915
1588947900000|2020-05-08 14:25:00|654.6|654.2|652.8|652.6|654.8|654.4|652.8|652.6|38851
1588948200000|2020-05-08 14:30:00|652.9|652.7|654|653.7|654.2|653.8|652.3|652.1|75060
1588948500000|2020-05-08 14:35:00|654.1|653.8|654.3|654|655.2|654.9|653.9|653.5|21706
1588948800000|2020-05-08 14:40:00|654.4|654.1|650.6|650.2|654.6|654.2|650.2|650|35264
1588949100000|2020-05-08 14:45:00|650.7|650|651.3|650.9|651.7|651.3|649.9|649.8|147290
1588949400000|2020-05-08 14:50:00|651.4|651|651.7|651.5|652.3|652|651|650.7|94764
1588949700000|2020-05-08 14:55:00|651.6|651.4|651.9|651.7|652.6|652.5|651|650.6|111757
1588950000000|2020-05-08 15:00:00|652|651.8|651.7|651.4|652.7|652.3|650.6|650.2|83543
1588950300000|2020-05-08 15:05:00|651.6|651.5|652|651.6|653.5|653.1|651.6|651.4|93178
1588950600000|2020-05-08 15:10:00|651.9|651.5|651.9|651.7|652.2|652.1|651.7|651.4|86739
1588950900000|2020-05-08 15:15:00|651.8|651.6|655.2|655.1|655.2|655.1|651.8|651.6|166821
1588951200000|2020-05-08 15:20:00|655.1|655|654.6|654.3|656.2|655.7|654.1|653.9|104312
1588951500000|2020-05-08 15:25:00|654.5|654.4|655|654.7|655.6|655.2|654|653.8|150540
1589180400000|2020-05-11 07:00:00|659.5|658.1|657.9|656.5|661.8|661|656.2|655|272185
1589180700000|2020-05-11 07:05:00|657.8|656.4|659.2|658.4|659.6|658.9|656.1|655.1|119101
1589181000000|2020-05-11 07:10:00|659|658.3|659.6|658.8|663.3|662.5|657.9|657.5|132830
1589181300000|2020-05-11 07:15:00|659.5|658.6|660.5|659.9|660.6|660.2|657.4|656.7|76897
1589181600000|2020-05-11 07:20:00|660.6|660|663.7|663.1|664.8|664.1|660.1|659.9|80214
1589181900000|2020-05-11 07:25:00|663.6|662.9|663.5|663|664.6|664.4|662.4|661.8|98935
1589182200000|2020-05-11 07:30:00|663.4|662.7|657.9|657.3|663.6|663.2|657.9|657.2|139614
1589182500000|2020-05-11 07:35:00|658|657.5|660.4|659.8|661.6|661|657.2|657|64273
1589182800000|2020-05-11 07:40:00|660.3|660|656.4|656.1|660.6|660|656.1|655.5|80017
1589183100000|2020-05-11 07:45:00|656.2|656|654.6|654.2|656.2|656|653.4|652.9|123125
1589183400000|2020-05-11 07:50:00|654.7|654.3|654.6|654.1|656.5|655.9|654|653.5|81824
1589183700000|2020-05-11 07:55:00|654.5|654|654.5|654.2|656.5|655.8|653.9|653.4|42232
1589184000000|2020-05-11 08:00:00|654.7|654.3|653.6|653.1|654.9|654.3|652.5|652|69823
1589184300000|2020-05-11 08:05:00|653.5|653.2|651.6|651.1|654.5|654.1|651.4|651|96572
1589184600000|2020-05-11 08:10:00|651.8|651.2|650.2|649.8|652.1|651.5|649.7|649.5|156683
1589184900000|2020-05-11 08:15:00|650|649.7|650.2|649.9|651.2|650.9|649.3|649.2|169008
1589185200000|2020-05-11 08:20:00|650.4|650|650.1|649.7|651.9|651.4|649.8|649.4|97774
1589185500000|2020-05-11 08:25:00|650|649.6|649.9|649.7|650.4|650.2|649.3|649.2|82176
1589185800000|2020-05-11 08:30:00|650|649.6|649.9|649.5|650.9|650.6|649|648.6|93456
1589186100000|2020-05-11 08:35:00|649.8|649.3|650.7|650.5|650.8|650.5|647.4|647.2|143058
1589186400000|2020-05-11 08:40:00|650.8|650.6|649.7|649.3|651.4|651.1|648.9|648.8|180062
1589186700000|2020-05-11 08:45:00|649.8|649.4|647.8|647.5|649.9|649.6|646.8|646.5|208278
1589187000000|2020-05-11 08:50:00|647.7|647.4|649.7|649.1|650|649.8|647.4|647.1|145107
1589187300000|2020-05-11 08:55:00|649.6|649|653.1|652.5|653.2|652.9|648.9|648.6|113728
1589187600000|2020-05-11 09:00:00|653|652.6|649.3|648.8|653.1|653|648.8|648.3|130048
1589187900000|2020-05-11 09:05:00|649.4|648.9|650|649.5|650.5|650.1|648.6|648.2|66920
1589188200000|2020-05-11 09:10:00|650.1|649.6|650.6|650.4|651.1|650.7|649.5|649|113682
1589188500000|2020-05-11 09:15:00|650.5|650.3|652.3|651.8|652.7|652.4|649.8|649.6|77702
1589188800000|2020-05-11 09:20:00|652.2|651.7|651.1|650.8|652.3|651.8|650.7|650.3|63176
1589189100000|2020-05-11 09:25:00|651|650.6|649.2|648.8|651.5|651|649.1|648.7|126663
1589189400000|2020-05-11 09:30:00|649.1|648.9|650|649.7|651|650.8|648.8|648.5|90763
1589189700000|2020-05-11 09:35:00|649.9|649.6|649.7|649.3|650.7|650.4|649.4|649.2|63873
1589190000000|2020-05-11 09:40:00|649.6|649.2|651.4|651.1|651.9|651.5|649.4|649|82916
1589190300000|2020-05-11 09:45:00|651.3|651|652.8|652.5|653.4|653.2|650.6|650.3|75629
1589190600000|2020-05-11 09:50:00|652.9|652.6|652.7|652.3|653.5|653.2|651.8|651.5|102240
1589190900000|2020-05-11 09:55:00|652.6|652.4|651|650.6|652.9|652.5|650.9|650.5|18805
1589191200000|2020-05-11 10:00:00|650.9|650.5|650|649.7|650.9|650.6|649.4|649|71311
1589191500000|2020-05-11 10:05:00|649.9|649.6|649.9|649.4|651|650.6|648.9|648.8|73510
1589191800000|2020-05-11 10:10:00|650|649.5|649.1|648.8|650.3|650.1|649.1|648.8|39018
1589192100000|2020-05-11 10:15:00|649.2|648.9|644.7|644.3|649.2|648.9|643.9|643.4|154589
1589192400000|2020-05-11 10:20:00|644.6|644.4|646.9|646.6|648.5|648.3|644.5|644.1|111467
1589192700000|2020-05-11 10:25:00|647|646.7|647|646.6|649.2|648.8|646.8|646.5|41822
1589193000000|2020-05-11 10:30:00|646.9|646.4|645.5|645.2|646.9|646.4|645.1|644.8|104280
1589193300000|2020-05-11 10:35:00|645.4|645.3|646.1|645.6|646.1|645.9|644.7|644.3|77856
1589193600000|2020-05-11 10:40:00|646|645.5|646|645.5|646.1|645.5|644.4|644|67611
1589193900000|2020-05-11 10:45:00|645.9|645.6|644.4|644.2|645.9|645.8|644.1|643.8|44703
1589194200000|2020-05-11 10:50:00|644.5|644.1|644.8|644.3|645.2|644.8|644.1|643.6|67083
1589194500000|2020-05-11 10:55:00|644.9|644.4|647.2|646.7|647.3|646.8|644.8|644.4|50657
1589194800000|2020-05-11 11:00:00|648.2|645.9|646.9|646.5|648.2|647.5|645.8|645.3|56425
1589195100000|2020-05-11 11:05:00|647.1|646.6|644.5|644.1|648.1|647.6|644.5|644.1|63290
1589195400000|2020-05-11 11:10:00|644.6|644.2|645.3|644.9|645.9|645.5|644.1|643.8|23587
1589195700000|2020-05-11 11:15:00|645.4|644.8|644.4|644|645.7|645.3|644.2|643.9|11727
1589196000000|2020-05-11 11:20:00|644.3|643.9|644.6|644.2|644.7|644.4|643.1|642.8|41836
1589196300000|2020-05-11 11:25:00|644.5|644.1|644.9|644.5|645.7|645.5|643.6|643.2|39096
1589196600000|2020-05-11 11:30:00|645.4|644.9|643.3|642.9|645.4|645.1|642.8|642.5|59102
1589196900000|2020-05-11 11:35:00|643.2|643|641.4|641|643.5|643|641.2|641|57473
1589197200000|2020-05-11 11:40:00|641.3|640.9|639|638.6|641.8|641.3|638.7|638.3|236083
1589197500000|2020-05-11 11:45:00|638.9|638.5|638.3|637.9|640.2|639.7|637.7|637.3|106360
1589197800000|2020-05-11 11:50:00|638.2|637.8|638.9|638.6|640.1|639.7|637.6|637.2|100971
1589198100000|2020-05-11 11:55:00|639|638.7|636.9|636.5|639.6|639.2|635.8|635.5|171402
1589198400000|2020-05-11 12:00:00|636.8|636.4|639.2|638.7|639.8|639.1|636.6|636.4|61052
1589198700000|2020-05-11 12:05:00|639.1|638.6|638.5|638|640.1|639.8|637|636.6|78741
1589199000000|2020-05-11 12:10:00|638.4|637.9|639.3|638.9|639.7|639.2|637.2|636.9|162975
1589199300000|2020-05-11 12:15:00|639.2|638.8|637.6|637.2|639.2|638.8|636.2|635.7|54971
1589199600000|2020-05-11 12:20:00|637.5|637.1|638.3|637.7|638.3|637.7|636.4|636|53201
1589199900000|2020-05-11 12:25:00|638.2|638|634.1|633.8|638.3|638|633.1|632.7|258822
1589200200000|2020-05-11 12:30:00|634|633.6|635.3|635|636.1|635.8|633.9|633.5|96831
1589200500000|2020-05-11 12:35:00|635.4|635.1|633.4|633.1|636|635.7|633|632.4|152658
1589200800000|2020-05-11 12:40:00|633.5|633.2|631.6|631.2|634.3|634|631.3|631.1|97203
1589201100000|2020-05-11 12:45:00|631.7|631.3|630.4|629.9|632|631.5|628.9|628.5|162739
1589201400000|2020-05-11 12:50:00|630.3|630.1|629.7|629.3|630.9|630.7|629.4|629.2|85041
1589201700000|2020-05-11 12:55:00|629.8|629.4|630.8|630.5|630.8|630.6|629|628.6|127944
1589202000000|2020-05-11 13:00:00|630.9|630.6|635.8|635.3|636|635.6|630.2|629.8|124744
1589202300000|2020-05-11 13:05:00|635.7|635.2|636.7|636.2|637.5|636.9|635.5|635.1|69835
1589202600000|2020-05-11 13:10:00|636.6|636.1|637.8|637.5|637.8|637.5|636.1|635.8|66935
1589202900000|2020-05-11 13:15:00|637.7|637.4|638.7|638.3|638.8|638.3|636.9|636.4|82137
1589203200000|2020-05-11 13:20:00|638.8|638.4|638.2|637.8|639.7|639.4|637.7|637.3|78754
1589203500000|2020-05-11 13:25:00|638.1|637.7|638.2|637.8|639.1|638.9|637.5|637.2|61800
1589203800000|2020-05-11 13:30:00|638|637.7|636.2|635.8|639.6|639.4|635.9|635.5|262158
1589204100000|2020-05-11 13:35:00|636.3|635.9|636.6|636.2|637.6|637.3|635.6|635.2|134503
1589204400000|2020-05-11 13:40:00|636.7|636.3|638.7|638.3|638.8|638.3|635.7|635.5|86553
1589204700000|2020-05-11 13:45:00|638.8|638.4|635.9|635.7|639.4|639|635.9|635.5|261407
1589205000000|2020-05-11 13:50:00|636|635.8|634.5|634.1|636.8|636.5|633.6|633.1|274779
1589205300000|2020-05-11 13:55:00|634.6|634.2|634.6|634.3|634.8|634.4|632.7|632.2|181944
1589205600000|2020-05-11 14:00:00|634.7|634.1|637|636.7|637|636.7|633.9|633.6|196562
1589205900000|2020-05-11 14:05:00|636.9|636.6|635.6|635.1|637.4|637|634.4|634.1|168730
1589206200000|2020-05-11 14:10:00|635.7|635.2|635.2|634.9|637.1|636.6|634.9|634.4|67007
1589206500000|2020-05-11 14:15:00|635.3|635|634.5|634.2|635.8|635.5|633.5|633.1|186205
1589206800000|2020-05-11 14:20:00|634.6|634.3|635.3|634.9|636.4|636.1|634.1|633.8|87823
1589207100000|2020-05-11 14:25:00|635.4|635|637.1|636.8|637.6|637.3|635.4|635|92575
1589207400000|2020-05-11 14:30:00|637.2|636.9|635.7|635.5|637.2|636.9|634.2|634|118475
1589207700000|2020-05-11 14:35:00|635.8|635.6|634.3|633.9|636.6|636.4|633.6|633.4|113026
1589208000000|2020-05-11 14:40:00|634.4|633.8|633.8|633.4|634.4|633.9|633.1|633|55583
1589208300000|2020-05-11 14:45:00|633.7|633.3|634.1|633.8|634.3|634|632.6|632.2|103040
1589208600000|2020-05-11 14:50:00|634.2|634|634.6|634.3|635.5|635.2|633.5|633.3|204001
1589208900000|2020-05-11 14:55:00|634.7|634.4|633.5|633.2|634.7|634.5|632.8|632.7|133908
1589209200000|2020-05-11 15:00:00|633.6|633.3|633.3|633|633.9|633.6|632.6|632.2|96998
1589209500000|2020-05-11 15:05:00|633.2|633.1|633.7|633.5|634.9|634.6|633.2|632.9|167668
1589209800000|2020-05-11 15:10:00|633.6|633.4|633.3|632.9|633.7|633.5|631.7|631.5|111235
1589210100000|2020-05-11 15:15:00|633.4|633|634.8|634.5|634.9|634.6|632.7|632.5|153533
1589210400000|2020-05-11 15:20:00|634.7|634.4|633.9|633.7|635.5|635.3|633.6|633.4|234394
1589210700000|2020-05-11 15:25:00|633.8|633.6|635.6|635.4|636.5|636.1|633.3|633.1|306807
1589266800000|2020-05-12 07:00:00|637.1|637|638.3|637.6|641.3|639.8|635.4|634.7|303594
1589267100000|2020-05-12 07:05:00|638.2|637.5|639.1|638.5|641.7|641.1|637.2|636.5|88933
1589267400000|2020-05-12 07:10:00|639|638.4|635.4|634.8|639.6|638.9|633.7|633|80709
1589267700000|2020-05-12 07:15:00|635.2|634.6|642.8|642|643|642.4|635.1|634.3|102871
1589268000000|2020-05-12 07:20:00|642.9|641.9|643.4|642.7|645.3|645.2|641.7|641.2|116797
1589268300000|2020-05-12 07:25:00|643.5|642.8|642.1|641.7|644.3|643.9|641.8|641.2|43940
1589268600000|2020-05-12 07:30:00|642.2|641.8|640.8|640.3|642.7|642.4|639.3|638.6|88355
1589268900000|2020-05-12 07:35:00|640.7|640.2|639.1|638.8|641.2|640.5|638.5|637.8|47190
1589269200000|2020-05-12 07:40:00|639.3|638.9|638.6|638.1|641.4|641|638.6|638.1|97741
1589269500000|2020-05-12 07:45:00|638.7|638.2|640.5|640|640.9|640.5|638.7|638.2|39735
1589269800000|2020-05-12 07:50:00|640.9|640.1|639|638.6|641.4|641|638.7|638.3|113683
1589270100000|2020-05-12 07:55:00|639.1|639|640|639.8|641|640.6|638.6|638|85344
1589270400000|2020-05-12 08:00:00|640.1|639.9|638.4|637.9|640.3|640.1|637.2|637|111652
1589270700000|2020-05-12 08:05:00|638.5|638|640.1|639.7|640.2|639.7|638|637.5|50552
1589271000000|2020-05-12 08:10:00|640.2|639.8|641.6|641.1|641.9|641.6|640.2|639.8|63040
1589271300000|2020-05-12 08:15:00|641.5|641.2|641.3|640.8|642.4|642.1|641.1|640.7|39166
1589271600000|2020-05-12 08:20:00|641.2|640.9|641.6|641.2|642.3|642.1|640.9|640.5|84782
1589271900000|2020-05-12 08:25:00|641.5|641.1|640.1|639.7|641.9|641.5|640|639.6|65623
1589272200000|2020-05-12 08:30:00|640|639.8|642.2|641.7|642.3|641.9|639.5|639|101325
1589272500000|2020-05-12 08:35:00|642.1|641.6|643.2|642.7|643.8|643.4|641.6|641.3|82307
1589272800000|2020-05-12 08:40:00|643.1|642.6|642.9|642.4|644|643.7|642.3|642|40483
1589273100000|2020-05-12 08:45:00|642.8|642.8|645.8|645.4|646.2|645.9|642.8|642.4|112808
1589273400000|2020-05-12 08:50:00|645.6|645.5|645.2|644.7|646.4|646|644.8|644.4|62376
1589273700000|2020-05-12 08:55:00|645.1|644.8|645.7|645.4|646.4|646.1|645.1|644.8|26563
1589274000000|2020-05-12 09:00:00|645.6|645.5|643.2|642.9|645.9|645.7|642.9|642.6|62320
1589274300000|2020-05-12 09:05:00|643.3|643|643.7|643.3|643.7|643.3|642.3|642|52504
1589274600000|2020-05-12 09:10:00|643.8|643.4|643.7|643.4|645|644.5|643.6|643.2|48919
1589274900000|2020-05-12 09:15:00|643.8|643.5|645.7|645.3|646.5|646.1|643.8|643.5|55914
1589275200000|2020-05-12 09:20:00|645.9|645.5|646.7|646.3|646.9|646.5|645.7|645.3|44667
1589275500000|2020-05-12 09:25:00|646.8|646.4|645.8|645.5|647.5|647.1|645.7|645.3|50912
1589275800000|2020-05-12 09:30:00|645.9|645.6|645.9|645.4|646.6|646.2|644.6|644.2|141677
1589276100000|2020-05-12 09:35:00|645.8|645.5|645.8|645.4|647|646.9|645.5|645|74762
1589276400000|2020-05-12 09:40:00|645.7|645.3|642.5|642.1|645.9|645.6|642.5|642|35387
1589276700000|2020-05-12 09:45:00|642.4|642.2|643.9|643.6|644.7|644.2|642.1|641.6|43305
1589277000000|2020-05-12 09:50:00|643.8|643.5|646.1|645.7|646.3|646|643.8|643.5|78347
1589277300000|2020-05-12 09:55:00|646|645.6|645.9|645.5|646.8|646.3|645.5|645.1|18592
1589277600000|2020-05-12 10:00:00|645.8|645.6|646.8|646.5|647.7|647.3|645.8|645.5|89511
1589277900000|2020-05-12 10:05:00|646.9|646.6|647.2|646.8|647.4|647.1|646.4|646|15608
1589278200000|2020-05-12 10:10:00|647.1|646.7|648.6|648.3|648.8|648.3|646.1|645.8|64871
1589278500000|2020-05-12 10:15:00|648.7|648.2|649.2|649|650.1|650|648.4|648|153741
1589278800000|2020-05-12 10:20:00|649.1|648.9|650.9|650.5|651|650.7|649.1|648.6|62841
1589279100000|2020-05-12 10:25:00|650.8|650.6|650.3|649.9|651.3|651|650|649.8|98079
1589279400000|2020-05-12 10:30:00|650.4|650.3|651.2|650.8|652.3|651.9|650.4|650.3|170533
1589279700000|2020-05-12 10:35:00|651.1|650.7|649.4|649|651.2|650.9|649.1|648.7|87229
1589280000000|2020-05-12 10:40:00|649.3|649.1|648.6|648.3|650.1|649.7|648.1|647.7|82182
1589280300000|2020-05-12 10:45:00|648.7|648.4|648.6|648.3|649|648.7|648|647.6|29197
1589280600000|2020-05-12 10:50:00|648.7|648.4|649.1|648.9|649.2|649|648.3|647.9|76160
1589280900000|2020-05-12 10:55:00|649.2|649|649.1|648.7|650.1|649.7|648.5|648.4|27481
1589281200000|2020-05-12 11:00:00|649|649|648.7|648.2|649.4|649.2|648.4|648.1|31250
1589281500000|2020-05-12 11:05:00|648.6|648.3|650.8|650.5|651|650.8|648.6|648.2|46258
1589281800000|2020-05-12 11:10:00|650.9|650.6|649.8|649.5|650.9|650.7|649.1|648.7|59036
1589282100000|2020-05-12 11:15:00|649.9|649.6|649.8|649.4|650.5|650.1|649.3|648.8|14295
1589282400000|2020-05-12 11:20:00|649.7|649.3|649.6|649.3|649.9|649.7|648.6|648.2|34774
1589282700000|2020-05-12 11:25:00|649.5|649.2|649.6|649.3|650|649.8|649.3|649|19426
1589283000000|2020-05-12 11:30:00|649.7|649.4|648.1|647.8|649.9|649.7|646.2|645.9|148114
1589283300000|2020-05-12 11:35:00|648|647.7|646.1|645.7|648|647.7|645.7|645.4|113832
1589283600000|2020-05-12 11:40:00|646|645.8|646.7|646.3|647.1|646.8|646|645.7|25953
1589283900000|2020-05-12 11:45:00|646.8|646.4|647.1|646.8|648|647.8|646.6|646.4|21044
1589284200000|2020-05-12 11:50:00|647|646.7|646.5|646.2|647.8|647.4|646.2|645.9|93873
1589284500000|2020-05-12 11:55:00|646.4|646.1|646.6|646.3|647.2|646.9|645.7|645.4|69087
1589284800000|2020-05-12 12:00:00|646.7|646.4|646.5|646.1|646.9|646.5|645.4|645|36347
1589285100000|2020-05-12 12:05:00|646.6|646.2|645.3|645|646.7|646.5|644.9|644.6|127795
1589285400000|2020-05-12 12:10:00|645.4|645.1|644.6|644.3|645.5|645.2|643.9|643.5|64990
1589285700000|2020-05-12 12:15:00|644.7|644.4|644.4|644|645|644.7|643.7|643.4|18512
1589286000000|2020-05-12 12:20:00|644.3|644.2|644.1|643.8|644.6|644.4|643.5|643.4|29467
1589286300000|2020-05-12 12:25:00|644|643.7|644.5|643.9|644.7|644.4|643.8|643.6|18168
1589286600000|2020-05-12 12:30:00|644.4|644|642.7|642.5|644.5|644.3|642.4|642.2|78341
1589286900000|2020-05-12 12:35:00|642.6|642.3|643.3|643|644.1|643.6|642.5|642.2|68601
1589287200000|2020-05-12 12:40:00|643.2|643.1|646.6|646.2|646.8|646.4|643.2|643.1|281071
1589287500000|2020-05-12 12:45:00|646.5|646.3|646|645.7|647|646.5|645.4|645.1|20284
1589287800000|2020-05-12 12:50:00|646.1|645.8|645.9|645.6|646.3|645.9|644.8|644.6|33679
1589288100000|2020-05-12 12:55:00|645.8|645.5|646.7|646.5|647.4|647.1|645.5|645.1|23482
1589288400000|2020-05-12 13:00:00|646.8|646.6|646.7|646.4|647.4|647.1|646.3|646|29439
1589288700000|2020-05-12 13:05:00|646.8|646.5|646.6|646.3|647.1|647|645.9|645.4|75596
1589289000000|2020-05-12 13:10:00|646.7|646.4|646.4|646.1|647.3|646.9|645.8|645.5|75098
1589289300000|2020-05-12 13:15:00|646.3|646|645.1|644.8|646.5|646.2|644.8|644.5|59552
1589289600000|2020-05-12 13:20:00|645|644.7|645.4|645|646.7|646.2|645|644.6|57301
1589289900000|2020-05-12 13:25:00|645.5|645.1|644.8|644.5|646.6|646.1|644.7|644.4|32018
1589290200000|2020-05-12 13:30:00|644.9|644.6|645.3|644.9|646.3|645.8|643.9|643.7|135230
1589290500000|2020-05-12 13:35:00|645.2|644.8|648.5|648.3|649|648.9|643.4|643.2|130076
1589290800000|2020-05-12 13:40:00|648.8|648.4|645.4|645.1|649.4|649|645.2|644.8|152748
1589291100000|2020-05-12 13:45:00|645.3|644.8|641.1|640.6|645.3|645|640.8|640.4|225432
1589291400000|2020-05-12 13:50:00|641.2|640.8|639.2|638.5|642|641.5|638.8|638.3|186760
1589291700000|2020-05-12 13:55:00|639.1|638.6|641.5|641|641.7|641.2|638.2|638|229849
1589292000000|2020-05-12 14:00:00|641.6|641.1|641.8|641.4|643.2|642.5|640.8|640.3|98776
1589292300000|2020-05-12 14:05:00|641.7|641.3|641.2|640.7|642.6|642.3|640.9|640.6|89141
1589292600000|2020-05-12 14:10:00|641.3|640.8|642.8|642.3|643.1|642.8|640.5|640|95135
1589292900000|2020-05-12 14:15:00|642.6|642.4|644.7|644.1|645|644.5|642.3|642|46854
1589293200000|2020-05-12 14:20:00|644.6|644|643.9|643.3|644.6|644.2|642.2|641.7|217277
1589293500000|2020-05-12 14:25:00|643.8|643.4|643.5|643|644.4|644.1|641.4|641.1|260725
1589293800000|2020-05-12 14:30:00|643.4|643.1|643.6|643.3|645.1|644.7|642.5|642.1|71970
1589294100000|2020-05-12 14:35:00|643.5|643.4|643.7|643.5|644.4|644.2|643.1|643|123896
1589294400000|2020-05-12 14:40:00|643.6|643.6|645.1|644.9|645.6|645.3|643.5|643.1|134905
1589294700000|2020-05-12 14:45:00|645.2|645|646.1|645.6|646.4|646.1|644|643.8|250715
1589295000000|2020-05-12 14:50:00|646|645.7|648.6|648.5|648.8|648.5|645.7|645.4|140686
1589295300000|2020-05-12 14:55:00|648.5|648.4|649.2|648.7|651.5|651.2|648.2|647.7|245286
1589295600000|2020-05-12 15:00:00|649.1|648.8|648.8|648.3|649.5|649.1|646.2|645.7|189539
1589295900000|2020-05-12 15:05:00|648.9|648.4|651.8|651.5|651.9|651.5|648.3|647.8|110915
1589296200000|2020-05-12 15:10:00|651.9|651.6|653|652.8|654|653.7|651|650.8|242439
1589296500000|2020-05-12 15:15:00|652.9|652.7|653.5|653.3|654.9|654.7|651.7|651.6|322333
1589296800000|2020-05-12 15:20:00|653.6|653.4|653.5|653.2|655|654.9|652.5|652.1|204044
1589297100000|2020-05-12 15:25:00|653.4|653|652.6|652.1|654.9|654.5|651.4|651|409473
1589353200000|2020-05-13 07:00:00|633|632|626.5|625.8|637.1|633.2|625.4|624.2|821413
1589353500000|2020-05-13 07:05:00|626.6|625.9|624.3|623.9|628.8|627.5|622.8|621.8|606790
1589353800000|2020-05-13 07:10:00|624.1|623.6|621.3|620.7|624.3|623.6|619.5|619|642261
1589354100000|2020-05-13 07:15:00|621.2|620.5|620.3|619.9|621.8|621.3|617.6|617|492451
1589354400000|2020-05-13 07:20:00|620.2|619.8|620.7|620.2|622.6|622.1|620|619.4|289078
1589354700000|2020-05-13 07:25:00|620.6|620.1|621|620.5|623.1|622.2|619.3|618.5|159705
1589355000000|2020-05-13 07:30:00|620.9|620.2|621.4|621.1|622.3|621.7|619.3|618.5|125495
1589355300000|2020-05-13 07:35:00|621.3|620.9|622.1|621.7|623.3|622.9|620.5|620|105145
1589355600000|2020-05-13 07:40:00|622|621.8|622.5|622.1|622.9|622.2|620.8|620.3|93532
1589355900000|2020-05-13 07:45:00|622.4|621.9|628.3|627.9|628.6|628.1|621.8|621.3|153895
1589356200000|2020-05-13 07:50:00|628.4|628|627.3|627|629|628.8|626.9|626|122970
1589356500000|2020-05-13 07:55:00|627.4|627.1|624|623.6|627.7|627.5|624|623.6|225302
1589356800000|2020-05-13 08:00:00|623.9|623.5|623.6|623.1|625.2|624.8|622.5|622.3|86624
1589357100000|2020-05-13 08:05:00|623.7|623.2|625.2|624.7|625.8|625.5|623.4|622.9|58434
1589357400000|2020-05-13 08:10:00|625.1|624.5|627.4|626.8|627.4|627.1|624.3|624|38700
1589357700000|2020-05-13 08:15:00|627.3|626.7|626.5|626.1|628.1|627.6|625.9|625.6|62142
1589358000000|2020-05-13 08:20:00|626.6|626.2|626.5|626.2|628.3|627.7|626.3|626.1|55655
1589358300000|2020-05-13 08:25:00|626.6|626.3|628|627.7|628.2|627.9|626.5|626.2|39109
1589358600000|2020-05-13 08:30:00|628.2|627.8|628.9|628.5|629|628.7|627|626.7|82104
1589358900000|2020-05-13 08:35:00|628.8|628.3|629.2|628.8|630.7|630.5|628.5|628.1|214722
1589359200000|2020-05-13 08:40:00|629.3|628.7|629.6|629.3|629.8|629.5|628.3|627.7|60776
1589359500000|2020-05-13 08:45:00|629.5|629.4|628.4|628.1|630.7|630.3|628|627.6|165165
1589359800000|2020-05-13 08:50:00|628.5|628.2|628.4|628|629.1|628.8|627.8|627.5|19248
1589360100000|2020-05-13 08:55:00|628.3|628.1|627.3|626.9|628.7|628.4|626.9|626.6|57430
1589360400000|2020-05-13 09:00:00|627.1|626.8|628.9|628.5|629.6|629.3|626.8|626.5|35585
1589360700000|2020-05-13 09:05:00|629|628.6|630|629.6|630.3|629.9|628|627.6|65004
1589361000000|2020-05-13 09:10:00|630.1|629.7|626.3|625.9|631|630.7|626.2|625.8|73036
1589361300000|2020-05-13 09:15:00|626.2|625.8|623.7|623.3|626.3|625.9|623|622.5|256317
1589361600000|2020-05-13 09:20:00|623.8|623.4|624.4|624.1|624.8|624.5|623.1|622.6|117109
1589361900000|2020-05-13 09:25:00|624.6|624.2|623.9|623.3|624.9|624.6|623.1|622.8|112365
1589362200000|2020-05-13 09:30:00|623.8|623.4|625.6|625.3|625.8|625.4|623|622.6|63472
1589362500000|2020-05-13 09:35:00|625.7|625.4|626.2|625.7|627.8|627.5|625.5|625.2|219246
1589362800000|2020-05-13 09:40:00|626.3|625.8|627.8|627.3|627.8|627.3|626.3|625.8|28356
1589363100000|2020-05-13 09:45:00|627.7|627.2|628.9|628.5|628.9|628.8|627.2|626.9|41635
1589363400000|2020-05-13 09:50:00|628.8|628.4|629.9|629.4|631|630.8|628.6|628.3|146268
1589363700000|2020-05-13 09:55:00|630|629.5|629.5|629.1|630.3|629.9|628.9|628.5|14512
1589364000000|2020-05-13 10:00:00|629.6|629.2|632.4|632.1|633.1|632.6|629.6|629.2|130206
1589364300000|2020-05-13 10:05:00|632.3|632|630.5|630.1|632.7|632.2|630.2|630|129678
1589364600000|2020-05-13 10:10:00|630.6|630|629.8|629.4|630.7|630.2|629.6|629.3|11998
1589364900000|2020-05-13 10:15:00|629.7|629.5|628.5|628.1|630|629.6|628|627.8|26063
1589365200000|2020-05-13 10:20:00|628.4|628|630.5|630.1|631.3|630.8|627.9|627.8|82408
1589365500000|2020-05-13 10:25:00|630.4|630|631.5|631.1|631.8|631.7|629.4|629.2|92039
1589365800000|2020-05-13 10:30:00|631.4|631.2|628.6|628.2|631.8|631.5|628.6|628.1|52901
1589366100000|2020-05-13 10:35:00|628.7|628.3|631.5|631.2|631.8|631.3|628.7|628.3|116030
1589366400000|2020-05-13 10:40:00|631.4|631.1|629.6|629.3|631.5|631.3|629.5|629.2|71460
1589366700000|2020-05-13 10:45:00|629.5|629.2|628.8|628.5|629.5|629.2|628.3|628.1|39182
1589367000000|2020-05-13 10:50:00|628.7|628.4|626.8|626.4|629.5|629.1|626.4|626.1|86968
1589367300000|2020-05-13 10:55:00|626.6|626.6|627.1|626.8|627.1|627|626.3|626|29755
1589367600000|2020-05-13 11:00:00|627|627|625.8|625.3|627.6|627.3|624.9|624.6|118994
1589367900000|2020-05-13 11:05:00|625.7|625.4|623.8|623.5|625.7|625.4|623.4|623.2|49541
1589368200000|2020-05-13 11:10:00|623.7|623.6|625.9|625.6|625.9|625.7|623.3|623|79784
1589368500000|2020-05-13 11:15:00|625.8|625.5|627.4|626.9|627.8|627.3|625.5|625|68573
1589368800000|2020-05-13 11:20:00|627.3|626.8|628.3|627.9|629.4|629|627.2|626.8|50468
1589369100000|2020-05-13 11:25:00|628.4|628|628.5|628.3|629.5|629|628.3|628|8885
1589369400000|2020-05-13 11:30:00|628.4|628.2|628.7|628.4|629.4|629|627.5|627.4|53566
1589369700000|2020-05-13 11:35:00|628.8|628.5|626.9|626.5|629|628.8|626.2|625.9|40661
1589370000000|2020-05-13 11:40:00|626.8|626.4|627.8|627.5|627.9|627.5|626.4|626.1|83627
1589370300000|2020-05-13 11:45:00|627.9|627.4|630.4|630.2|630.5|630.2|627.9|627.4|73504
1589370600000|2020-05-13 11:50:00|630.5|630.3|629.8|629.5|631.2|630.9|629|628.7|72243
1589370900000|2020-05-13 11:55:00|629.9|629.6|629.2|628.9|630|629.6|628.5|628.4|37564
1589371200000|2020-05-13 12:00:00|629.3|629|629.7|629.4|630.9|630.6|629.1|628.8|92069
1589371500000|2020-05-13 12:05:00|629.8|629.3|628.7|628.4|630|629.7|628.5|628.2|20826
1589371800000|2020-05-13 12:10:00|628.6|628.5|630.4|630.1|630.5|630.3|628.5|628.1|46992
1589372100000|2020-05-13 12:15:00|630.3|630|631|630.6|631.3|631|629.8|629.7|38521
1589372400000|2020-05-13 12:20:00|630.9|630.5|631|630.5|631.2|630.9|630.5|630.2|6377
1589372700000|2020-05-13 12:25:00|630.9|630.6|630.8|630.3|631.2|630.9|629.7|629.4|68333
1589373000000|2020-05-13 12:30:00|630.7|630.4|629.4|629.1|631.3|630.9|629.2|629|45104
1589373300000|2020-05-13 12:35:00|629.3|629|628.1|627.7|629.6|629.5|626.9|626.7|80523
1589373600000|2020-05-13 12:40:00|628.2|627.8|627.2|626.7|628.9|628.6|626.8|626.5|59976
1589373900000|2020-05-13 12:45:00|627.1|626.6|627.7|627.4|628.5|628.2|627|626.6|61543
1589374200000|2020-05-13 12:50:00|627.8|627.5|628.1|627.6|629.3|628.8|627.8|627.5|13225
1589374500000|2020-05-13 12:55:00|628|627.5|628|627.6|629.2|628.9|627.8|627.5|9499
1589374800000|2020-05-13 13:00:00|627.9|627.5|624.9|624.6|627.9|627.5|624.7|624.2|82699
1589375100000|2020-05-13 13:05:00|624.8|624.5|621.6|621.1|625.6|625.4|621.5|621|176057
1589375400000|2020-05-13 13:10:00|621.5|621|624.2|623.6|624.6|624.1|621.4|621|101582
1589375700000|2020-05-13 13:15:00|624.3|623.7|626.2|625.6|626.3|626|624|623.5|81900
1589376000000|2020-05-13 13:20:00|626.3|625.7|626.4|625.9|626.6|626.3|625.7|625.4|28746
1589376300000|2020-05-13 13:25:00|626.3|625.8|626.8|626.3|627.9|627.5|625.5|625.1|79406
1589376600000|2020-05-13 13:30:00|626.9|626.4|622|621.6|626.9|626.5|621.9|621.6|215164
1589376900000|2020-05-13 13:35:00|621.9|621.4|622.6|622.2|622.7|622.4|620.2|620|209573
1589377200000|2020-05-13 13:40:00|622.5|622.1|621.8|621.2|623.4|623|621.5|621.2|93903
1589377500000|2020-05-13 13:45:00|621.7|621.1|624.3|623.9|624.9|624.6|621|620.6|376244
1589377800000|2020-05-13 13:50:00|624.2|623.8|622.6|622|624.9|624.5|621.6|621.2|138183
1589378100000|2020-05-13 13:55:00|622.5|622.1|623|622.6|623.7|623.4|621.2|620.7|207318
1589378400000|2020-05-13 14:00:00|622.9|622.7|623.2|622.8|625.2|624.7|622.8|622.5|87180
1589378700000|2020-05-13 14:05:00|623.3|622.9|622.3|622|624.8|624.4|622.2|622|108989
1589379000000|2020-05-13 14:10:00|622.4|622.1|620.3|620|623|622.9|620.1|619.8|290402
1589379300000|2020-05-13 14:15:00|620.4|619.9|620.4|620|621.6|621.2|620|619.8|106669
1589379600000|2020-05-13 14:20:00|620.3|620.1|618.9|618.6|620.7|620.3|618.4|618|204795
1589379900000|2020-05-13 14:25:00|619|618.7|621.6|621|621.9|621.6|619|618.6|88649
1589380200000|2020-05-13 14:30:00|621.5|621.1|620.3|619.9|623.8|623.4|620.2|619.8|122068
1589380500000|2020-05-13 14:35:00|620.2|619.7|619.2|618.8|620.3|619.9|617.9|617.4|176873
1589380800000|2020-05-13 14:40:00|619.3|618.9|618.8|618.3|620.2|619.9|617.9|617.5|173678
1589381100000|2020-05-13 14:45:00|618.9|618.4|617.9|617.6|619.6|619.3|617.9|617.5|164667
1589381400000|2020-05-13 14:50:00|618|617.7|617.8|617.6|618.8|618.4|616.5|615|318378
1589381700000|2020-05-13 14:55:00|617.7|617.5|617.3|616.9|618|617.7|616.4|616.2|167847
1589382000000|2020-05-13 15:00:00|617.4|617|615.8|615.3|618.3|618.1|614.6|614.4|299136
1589382300000|2020-05-13 15:05:00|615.9|615.4|616.8|616.2|619.6|618.6|614.9|614.6|395036
1589382600000|2020-05-13 15:10:00|616.7|616.3|617.2|616.8|618.1|617.8|615.9|615.5|330592
1589382900000|2020-05-13 15:15:00|617.1|616.9|615.1|614.7|618.3|618|614.9|614.7|167141
1589383200000|2020-05-13 15:20:00|615|614.6|612.7|612.3|615.1|614.9|612.3|612|521660
1589383500000|2020-05-13 15:25:00|612.6|612.2|613.6|613.2|614|613.9|612|611.6|236570
1589439600000|2020-05-14 07:00:00|600|599|588.9|587.9|600|599|587.4|586.9|1360378
1589439900000|2020-05-14 07:05:00|589|588.1|587.3|586.8|589.5|588.4|583.2|583|617990
1589440200000|2020-05-14 07:10:00|587.2|586.5|594.1|593.3|596|595.4|586.6|585.5|281175
1589440500000|2020-05-14 07:15:00|594|593.1|600.4|599.8|601.8|601.2|593.7|593.1|415393
1589440800000|2020-05-14 07:20:00|600.5|599.7|603.9|603|604.6|603.9|600.5|599.7|206856
1589441100000|2020-05-14 07:25:00|603.8|603.1|602.1|601.5|603.9|603.1|599.5|599|167248
1589441400000|2020-05-14 07:30:00|602|601.3|602.6|601.7|604|603.3|600.8|600.2|38272
1589441700000|2020-05-14 07:35:00|602.5|601.8|603.8|603.1|604.2|603.6|601.9|601.4|103726
1589442000000|2020-05-14 07:40:00|603.9|603.2|604.9|604.5|606|605.7|602.4|601.8|112945
1589442300000|2020-05-14 07:45:00|604.8|604.6|602.1|601.6|606.4|605.9|602|601.6|107404
1589442600000|2020-05-14 07:50:00|602|601.5|597.9|597.5|602.3|601.7|595.9|595.5|285423
1589442900000|2020-05-14 07:55:00|598|597.6|597.8|597.2|598.8|598.4|595.8|595.3|83104
1589443200000|2020-05-14 08:00:00|597.9|597.3|595.6|595.1|597.9|597.5|593.3|592.6|196524
1589443500000|2020-05-14 08:05:00|595.5|595|594.6|594.1|596.3|595.8|592.9|592.5|176166
1589443800000|2020-05-14 08:10:00|594.8|594.2|595.9|595.7|596.7|596.4|594.7|594.1|454576
1589444100000|2020-05-14 08:15:00|596|595.8|594.6|594.2|596.6|596.2|593.9|593.5|185807
1589444400000|2020-05-14 08:20:00|594.5|594.1|595.6|595.3|596.2|596|594.2|593.9|239036
1589444700000|2020-05-14 08:25:00|595.7|595.4|597.4|596.9|597.5|597.3|594.8|594.6|322624
1589445000000|2020-05-14 08:30:00|597.3|597.4|595.7|595.4|598.3|598|595.4|595|120399
1589445300000|2020-05-14 08:35:00|595.6|595.3|595.2|594.9|597.2|596.9|594.6|594.3|101964
1589445600000|2020-05-14 08:40:00|595.1|594.8|592.4|592.2|595.4|595.1|592.2|591.8|140611
1589445900000|2020-05-14 08:45:00|592.3|592.1|593.4|593.2|593.5|593.3|592.1|591.8|63504
1589446200000|2020-05-14 08:50:00|593.5|593.3|592.5|592|593.6|593.4|590.9|590.6|155518
1589446500000|2020-05-14 08:55:00|592.6|592.1|593.4|593.1|593.8|593.7|592.1|591.8|129945
1589446800000|2020-05-14 09:00:00|593.3|593|592.4|592.1|593.3|593|591.2|590.8|59749
1589447100000|2020-05-14 09:05:00|592.5|592.2|592.8|592.5|594|593.9|592|591.7|124346
1589447400000|2020-05-14 09:10:00|592.9|592.6|593.6|593.4|594.9|594.6|592.6|592.3|99338
1589447700000|2020-05-14 09:15:00|593.5|593.3|594.7|594.5|595.6|595.2|593.4|593.3|86648
1589448000000|2020-05-14 09:20:00|594.6|594.4|593.6|593.5|595.3|594.9|592.9|592.6|142379
1589448300000|2020-05-14 09:25:00|593.7|593.6|593.2|593|594|593.8|592|591.7|145585
1589448600000|2020-05-14 09:30:00|593.3|593.1|594.3|593.9|594.5|594.2|593|592.7|72277
1589448900000|2020-05-14 09:35:00|594.2|593.8|594.2|593.9|594.3|594.1|593.4|593.1|41360
1589449200000|2020-05-14 09:40:00|594.3|594|593.7|593.5|595|594.8|593.5|593.2|96338
1589449500000|2020-05-14 09:45:00|593.8|593.6|593|592.8|594|593.8|592.7|592.5|49155
1589449800000|2020-05-14 09:50:00|592.9|592.7|591.4|591.2|594.3|594|591.4|591.2|90156
1589450100000|2020-05-14 09:55:00|591.3|591.1|592.2|591.8|592.6|592.2|590.4|590.2|90949
1589450400000|2020-05-14 10:00:00|592.3|591.9|590.3|589.9|592.6|592.3|589.3|589.1|201104
1589450700000|2020-05-14 10:05:00|590.4|590|589.6|589.3|591.6|591.2|589.5|589.1|94221
1589451000000|2020-05-14 10:10:00|589.5|589.4|589.2|589|589.5|589.4|588.4|588.2|64087
1589451300000|2020-05-14 10:15:00|589.3|588.9|590.6|590.2|591|590.6|589|588.7|63113
1589451600000|2020-05-14 10:20:00|590.7|590.3|589.4|589|591.1|591|589.2|589|78028
1589451900000|2020-05-14 10:25:00|589.3|588.9|590.2|589.9|590.4|590.1|588.6|588.3|103260
1589452200000|2020-05-14 10:30:00|590.1|590|589.1|588.9|590.9|590.4|588.9|588.7|30697
1589452500000|2020-05-14 10:35:00|589.3|589|590.8|590.4|590.9|590.5|588.6|588.3|85247
1589452800000|2020-05-14 10:40:00|590.7|590.5|589.4|589.2|591.4|591.1|589.2|589|53192
1589453100000|2020-05-14 10:45:00|589.3|589.1|587.5|587.2|589.3|589.1|587.2|587|136031
1589453400000|2020-05-14 10:50:00|587.4|587.1|588.4|588.1|588.8|588.5|586.7|586.5|89946
1589453700000|2020-05-14 10:55:00|588.3|588|590.4|590.1|590.5|590.2|587.8|587.5|67498
1589454000000|2020-05-14 11:00:00|590.2|588.5|590|589.7|590.8|590.7|589.7|588.5|129189
1589454300000|2020-05-14 11:05:00|590.1|589.6|589.2|588.9|591|590.7|588.7|588.5|116186
1589454600000|2020-05-14 11:10:00|589.3|589|587.2|587|589.3|589|587.2|587|70417
1589454900000|2020-05-14 11:15:00|587.1|586.9|587.9|587.5|588.8|588.5|586.6|586.4|64763
1589455200000|2020-05-14 11:20:00|587.8|587.4|587.1|586.8|587.9|587.8|586.6|586.5|96289
1589455500000|2020-05-14 11:25:00|587.2|586.9|586.9|586.5|588|587.8|586.5|586.3|63789
1589455800000|2020-05-14 11:30:00|586.8|586.4|586.6|586.2|587.3|587|586|585.7|64947
1589456100000|2020-05-14 11:35:00|586.5|586.1|587.3|587.1|587.6|587.3|586.3|586|35628
1589456400000|2020-05-14 11:40:00|587.2|587|586.9|586.6|587.7|587.6|586|585.9|179661
1589456700000|2020-05-14 11:45:00|587|586.7|588.5|588.3|588.7|588.5|586.8|586.6|65042
1589457000000|2020-05-14 11:50:00|588.4|588.2|589.8|589.4|590|589.7|587.8|587.4|71782
1589457300000|2020-05-14 11:55:00|589.9|589.5|588.2|587.9|589.9|589.6|587.6|587.3|109758
1589457600000|2020-05-14 12:00:00|588.3|588|586.9|586.5|589.1|588.7|586.5|586.2|177598
1589457900000|2020-05-14 12:05:00|586.8|586.4|586|585.7|587|586.7|585.7|585.5|128774
1589458200000|2020-05-14 12:10:00|585.9|585.6|585.5|585.2|586.7|586.5|585.3|585.1|188754
1589458500000|2020-05-14 12:15:00|585.6|585.3|585.5|585.2|586|585.8|585.2|585|114937
1589458800000|2020-05-14 12:20:00|585.4|585.1|584|583.6|585.4|585.1|583.2|583.1|138300
1589459100000|2020-05-14 12:25:00|583.9|583.7|584.3|584|585.9|585.5|583.6|583.3|65050
1589459400000|2020-05-14 12:30:00|584.2|583.9|583.3|582.8|585.6|585.2|582.5|582.3|108679
1589459700000|2020-05-14 12:35:00|583.2|582.6|582.2|581.9|583.5|583.3|581.3|581|214904
1589460000000|2020-05-14 12:40:00|582.1|581.8|581.7|581.5|583.7|583.4|581.3|581.1|126568
1589460300000|2020-05-14 12:45:00|581.6|581.4|582.6|582.2|583.1|582.8|580.7|580.5|193665
1589460600000|2020-05-14 12:50:00|582.5|582.1|582.4|582.1|582.9|582.6|580.9|580.7|168240
1589460900000|2020-05-14 12:55:00|582.3|582|583.9|583.5|584.1|583.7|582.1|581.8|220530
1589461200000|2020-05-14 13:00:00|583.8|583.6|586.6|586.1|586.7|586.4|583.4|583.1|263944
1589461500000|2020-05-14 13:05:00|586.5|586.2|589|588.8|589.5|589.4|585.6|585.4|96531
1589461800000|2020-05-14 13:10:00|588.9|588.7|589.9|589.7|590|589.8|588|587.7|115016
1589462100000|2020-05-14 13:15:00|590|589.8|587.9|587.5|590.6|590.3|587.5|587.2|34951
1589462400000|2020-05-14 13:20:00|587.8|587.4|590|589.8|590.3|590|587.7|587.3|274472
1589462700000|2020-05-14 13:25:00|589.9|589.7|588.3|587.9|590.3|590|588.1|587.8|125030
1589463000000|2020-05-14 13:30:00|588.4|588|587.4|587|590|589.8|586.3|586|382457
1589463300000|2020-05-14 13:35:00|587.5|587.1|585.6|585.2|588.6|588.3|585.5|585.2|166392
1589463600000|2020-05-14 13:40:00|585.5|585.1|585.3|584.7|586.3|585.7|583.9|583.6|120314
1589463900000|2020-05-14 13:45:00|585.2|584.6|583.8|583.5|586.5|586.2|583.4|583|103718
1589464200000|2020-05-14 13:50:00|583.9|583.4|581.2|580.8|584.6|584.3|580.6|580.2|179611
1589464500000|2020-05-14 13:55:00|581.3|580.9|581.1|580.8|582.3|581.9|580.4|580.2|150599
1589464800000|2020-05-14 14:00:00|581.2|580.9|581.1|580.8|581.7|581.5|579.5|579.2|785708
1589465100000|2020-05-14 14:05:00|581.2|580.9|586|585.7|586.2|585.8|581|580.7|241718
1589465400000|2020-05-14 14:10:00|585.9|585.8|585.2|584.7|587.7|587.3|584.8|584.5|147730
1589465700000|2020-05-14 14:15:00|585.3|584.8|585.5|585.1|586.5|586.1|584.2|584|190824
1589466000000|2020-05-14 14:20:00|585.6|585.2|590.9|590.5|591|590.6|585.5|585.2|204717
1589466300000|2020-05-14 14:25:00|591|590.6|591.4|590.9|593.9|593.2|590.9|590.5|214794
1589466600000|2020-05-14 14:30:00|591.3|591|595|594.4|595|594.7|591.3|590.9|197433
1589466900000|2020-05-14 14:35:00|594.9|594.3|602.1|601.5|602.5|602.2|594.8|594.3|473439
1589467200000|2020-05-14 14:40:00|601.9|601.4|600|599.7|601.9|601.4|597.7|597.6|223739
1589467500000|2020-05-14 14:45:00|600.1|599.6|602.5|602.2|602.7|602.2|599.1|598.9|249493
1589467800000|2020-05-14 14:50:00|602.4|602.1|607|606.4|609|608.5|602|601.8|351643
1589468100000|2020-05-14 14:55:00|606.9|606.5|605.2|604.6|607|606.5|602.5|601.9|258612
1589468400000|2020-05-14 15:00:00|605.1|604.5|608.8|608.3|609.3|609.1|604.9|604.5|316825
1589468700000|2020-05-14 15:05:00|609|608.4|613.4|613|614.5|613.8|608.8|608.3|386788
1589469000000|2020-05-14 15:10:00|613.6|613.1|611.1|610.7|614.1|613.6|610.9|610.5|208900
1589469300000|2020-05-14 15:15:00|611|610.6|614|613.4|615|614.7|610.6|610.4|170743
1589469600000|2020-05-14 15:20:00|613.9|613.3|608.5|608.1|613.9|613.5|607.8|607.6|343369
1589469900000|2020-05-14 15:25:00|608.6|608.2|607.7|606.9|608.9|608.6|606.5|606.1|233638
1589526000000|2020-05-15 07:00:00|617|616.6|625.9|625.2|627|626.5|617|616.6|852885
1589526300000|2020-05-15 07:05:00|625.8|625|618.9|618.4|626.7|625.6|616.4|615|209844
1589526600000|2020-05-15 07:10:00|619|618.5|616.1|615.5|622|621.1|616.1|615.4|222791
1589526900000|2020-05-15 07:15:00|615.9|615.3|613.5|612.8|616|615.4|611.4|610.9|80208
1589527200000|2020-05-15 07:20:00|613.4|612.7|610.4|609.7|613.5|612.9|606.5|605.9|188116
1589527500000|2020-05-15 07:25:00|610.3|609.8|607.4|606.9|611.7|611|606.4|606|44957
1589527800000|2020-05-15 07:30:00|607.5|607|606.5|605.9|608.6|608|604.7|604.1|103079
1589528100000|2020-05-15 07:35:00|606.7|606|607.6|607|608|607.2|604.2|603.7|124099
1589528400000|2020-05-15 07:40:00|607.5|606.9|608|607.4|608.9|608.6|605.4|605.2|137938
1589528700000|2020-05-15 07:45:00|608.2|607.5|605|604.5|609.5|608.7|604.9|604.4|59822
1589529000000|2020-05-15 07:50:00|604.9|604.4|608.4|607.9|609.1|608.5|604.4|604.1|157397
1589529300000|2020-05-15 07:55:00|608.6|608|609.9|609.2|610.6|610.3|608|607.6|65067
1589529600000|2020-05-15 08:00:00|610|609.3|609.2|608.7|610.4|610.2|607.3|606.9|80552
1589529900000|2020-05-15 08:05:00|609.3|608.8|606.1|605.7|609.5|609|605|604.5|103933
1589530200000|2020-05-15 08:10:00|606|606|607.2|606.7|607.3|606.7|604.7|604.2|63386
1589530500000|2020-05-15 08:15:00|607.3|606.8|608.2|607.5|608.6|608.2|606.9|606.5|69834
1589530800000|2020-05-15 08:20:00|608.1|607.4|602|601.6|608.1|607.6|601.7|601.5|113415
1589531100000|2020-05-15 08:25:00|601.9|601.5|603.7|603.2|605.6|605.5|601.8|601.2|245547
1589531400000|2020-05-15 08:30:00|603.6|603.1|606.3|605.8|607.4|607.2|603|602.5|99652
1589531700000|2020-05-15 08:35:00|606.4|605.9|605.5|605|607.9|607.3|605|604.8|104152
1589532000000|2020-05-15 08:40:00|605.4|604.9|605.3|604.7|606.4|605.9|605|604.6|48114
1589532300000|2020-05-15 08:45:00|605.2|604.6|605.3|605|606|605.4|603.9|603.5|67928
1589532600000|2020-05-15 08:50:00|605.2|604.9|605.9|605.4|606.3|605.8|603.9|603.6|68034
1589532900000|2020-05-15 08:55:00|606|605.5|608.7|608.2|609.1|608.6|605.8|605.5|101725
1589533200000|2020-05-15 09:00:00|608.8|608.3|611.2|610.7|611.9|611.5|608.7|608.3|152084
1589533500000|2020-05-15 09:05:00|611.3|610.8|614.3|613.9|615|614.7|611.2|610.8|134048
1589533800000|2020-05-15 09:10:00|614.4|613.8|614.7|614.1|617.4|616.9|613.4|613.1|294341
1589534100000|2020-05-15 09:15:00|614.6|614|616.1|615.5|616.6|616.1|612.9|612.8|200807
1589534400000|2020-05-15 09:20:00|616.2|615.6|613.9|613.5|616.5|616.1|613|612.5|185324
1589534700000|2020-05-15 09:25:00|613.8|613.4|613.5|613.1|614.9|614.5|613.1|612.9|76828
1589535000000|2020-05-15 09:30:00|613.4|613.2|612.3|611.8|614.1|613.6|612|611.5|87996
1589535300000|2020-05-15 09:35:00|612.2|611.7|610.1|609.7|612.7|612.3|609.8|609.4|65847
1589535600000|2020-05-15 09:40:00|610|609.6|608.8|608.4|610.8|610.6|608.8|608.3|93246
1589535900000|2020-05-15 09:45:00|608.9|608.5|609.3|609|610.5|610.2|608.2|607.8|97610
1589536200000|2020-05-15 09:50:00|609.2|608.9|610.1|609.9|610.9|610.7|608.2|608|266398
1589536500000|2020-05-15 09:55:00|610.2|610|609.6|609.3|610.8|610.5|608.1|607.7|129190
1589536800000|2020-05-15 10:00:00|609.7|609.4|605.1|604.7|609.7|609.4|604.4|604.1|142754
1589537100000|2020-05-15 10:05:00|605.2|604.9|608.8|608.4|608.9|608.4|604.5|604|105695
1589537400000|2020-05-15 10:10:00|608.7|608.3|608.7|608.4|608.9|608.5|607.9|607.7|63915
1589537700000|2020-05-15 10:15:00|608.6|608.3|607.9|607.5|609.4|609|607.6|607.2|93932
1589538000000|2020-05-15 10:20:00|607.8|607.4|605.2|604.9|608|607.8|604.8|604.4|95876
1589538300000|2020-05-15 10:25:00|605.3|605|603.7|603.5|606|605.7|603.7|603.5|36379
1589538600000|2020-05-15 10:30:00|603.6|603.4|600.8|600.4|603.7|603.4|600.8|600.3|41436
1589538900000|2020-05-15 10:35:00|600.7|600.3|598.7|598.3|600.7|600.3|598.5|598.1|236256
1589539200000|2020-05-15 10:40:00|598.6|598.2|600.9|600.3|601.3|600.7|597.1|596.7|105365
1589539500000|2020-05-15 10:45:00|600.8|600.4|601.8|601.3|601.9|601.5|599.8|599.5|76336
1589539800000|2020-05-15 10:50:00|601.7|601.4|597.4|597.2|601.7|601.4|597.4|597|130077
1589540100000|2020-05-15 10:55:00|597.5|597.1|596|595.6|598.2|597.9|595.2|595|94193
1589540400000|2020-05-15 11:00:00|595.9|595.5|596|595.6|596|595.6|595.9|595.4|1625
1589540700000|2020-05-15 11:05:00|592.8|592|592.9|592.4|594.1|593.6|591.3|591.2|1210017
1589541000000|2020-05-15 11:10:00|593|592.5|595.4|594.9|595.9|595.4|592.6|592|183134
1589541300000|2020-05-15 11:15:00|595.3|595|594.6|594.3|595.9|595.5|594|593.4|88445
1589541600000|2020-05-15 11:20:00|594.7|594.1|595.6|595.1|596.4|596|593.2|592.8|60726
1589541900000|2020-05-15 11:25:00|595.7|595.2|594.7|594.2|595.8|595.4|593.7|593.3|149711
1589542200000|2020-05-15 11:30:00|594.8|594.3|593.2|592.8|595.3|594.9|592.8|592.3|79929
1589542500000|2020-05-15 11:35:00|593.3|592.9|592.4|592.2|594.3|593.8|592.2|592|99105
1589542800000|2020-05-15 11:40:00|592.5|592.4|590.6|590.2|592.5|592.4|590.3|590|108420
1589543100000|2020-05-15 11:45:00|590.7|590.3|590.1|589.7|591.7|591.5|589.3|589|168011
1589543400000|2020-05-15 11:50:00|590.2|589.8|590.9|590.5|591.8|591.3|589.4|589.2|31192
1589543700000|2020-05-15 11:55:00|591|590.6|586.4|585.9|591.5|590.9|585.9|585.4|224610
1589544000000|2020-05-15 12:00:00|586.3|585.8|585.6|585.2|587|586.7|585.5|585|161944
1589544300000|2020-05-15 12:05:00|585.7|585.4|590.6|590.1|591.3|590.7|585|584.5|157571
1589544600000|2020-05-15 12:10:00|590.7|590.2|593.5|593.1|593.9|593.3|590.3|589.9|38539
1589544900000|2020-05-15 12:15:00|593.4|593|593.6|593.4|595.4|594.9|592.5|592|45776
1589545200000|2020-05-15 12:20:00|593.7|593.5|594.5|594.1|595|594.6|592.4|592.2|28970
1589545500000|2020-05-15 12:25:00|594.4|594|592.6|592.2|594.5|594|592.6|592.1|49970
1589545800000|2020-05-15 12:30:00|592.4|592|590.2|589.8|592.4|592|589.7|589.3|61456
1589546100000|2020-05-15 12:35:00|590.1|589.7|591.7|591.3|591.8|591.5|588.6|588.2|64777
1589546400000|2020-05-15 12:40:00|591.8|591.5|591.1|590.8|593.1|592.6|590.6|590.2|29514
1589546700000|2020-05-15 12:45:00|591.2|590.9|591.6|591.3|592.5|592.1|590.7|590.5|37846
1589547000000|2020-05-15 12:50:00|591.5|591.2|593.9|593.6|594.1|593.6|591.1|590.9|69113
1589547300000|2020-05-15 12:55:00|594|593.7|593.5|593.1|595|594.6|593.2|592.9|38253
1589547600000|2020-05-15 13:00:00|593.6|593.2|592.1|591.8|594.5|594.3|591.9|591.5|134186
1589547900000|2020-05-15 13:05:00|592|591.7|593.3|593|595.4|595.1|591|590.5|260227
1589548200000|2020-05-15 13:10:00|593.2|592.9|592.1|591.4|593.6|593.2|591.5|591.1|73648
1589548500000|2020-05-15 13:15:00|592|591.3|593.5|593|594.6|594.1|591.4|590.9|66615
1589548800000|2020-05-15 13:20:00|593.6|593.1|595.3|594.8|595.4|595.2|593.6|593.1|68534
1589549100000|2020-05-15 13:25:00|595.4|594.9|594.7|594.3|595.7|595.3|593.7|593.3|34421
1589549400000|2020-05-15 13:30:00|594.8|594.4|593.3|593|597.4|597.3|593.1|592.5|153858
1589549700000|2020-05-15 13:35:00|593.2|592.9|597.3|596.8|597.3|597|591.2|590.8|164447
1589550000000|2020-05-15 13:40:00|597.4|596.9|598.2|597.6|598.6|598.2|594.8|594.6|192807
1589550300000|2020-05-15 13:45:00|598.1|597.7|595.9|595.7|599.2|599|594.8|594.6|225491
1589550600000|2020-05-15 13:50:00|596|595.8|598.8|598.3|599.4|599.1|595.9|595.5|165084
1589550900000|2020-05-15 13:55:00|598.7|598.4|597.3|596.9|598.9|598.6|597.1|596.8|92196
1589551200000|2020-05-15 14:00:00|597.4|597.1|593.8|593.3|597.6|597.2|593.7|593.2|267097
1589551500000|2020-05-15 14:05:00|593.9|593.4|594.7|594.2|595.6|595.2|592.9|592.5|227048
1589551800000|2020-05-15 14:10:00|594.6|594.3|598.5|598.2|598.7|598.3|594|593.7|206957
1589552100000|2020-05-15 14:15:00|598.4|598.1|597.1|596.8|599.9|599.7|596.9|596.7|211148
1589552400000|2020-05-15 14:20:00|597.2|596.7|595.2|594.6|599.1|598.7|594.9|594.5|185698
1589552700000|2020-05-15 14:25:00|595.1|594.7|596.3|596|597.4|597.1|595.1|594.7|125035
1589553000000|2020-05-15 14:30:00|596.2|595.9|595.9|595.7|596.9|596.7|595.4|595.3|62683
1589553300000|2020-05-15 14:35:00|595.8|595.6|596.6|596.4|597.5|597.2|594.4|594.1|210518
1589553600000|2020-05-15 14:40:00|596.7|596.5|597.6|597.3|598.9|598.6|596.3|596|157213
1589553900000|2020-05-15 14:45:00|597.5|597.2|596.9|596.6|598.4|598.1|595.6|595.4|95153
1589554200000|2020-05-15 14:50:00|596.8|596.5|593.6|593.3|596.9|596.5|593.5|593.2|546332
1589554500000|2020-05-15 14:55:00|593.7|593.4|594.6|594.2|596|595.7|593.4|593.2|175330
1589554800000|2020-05-15 15:00:00|594.7|594.3|592.3|591.8|594.8|594.4|591.5|591.3|269616
1589555100000|2020-05-15 15:05:00|592.2|591.7|593.7|593.4|593.9|593.7|591.7|591.4|259589
1589555400000|2020-05-15 15:10:00|593.6|593.3|592.9|592.5|593.7|593.4|591.5|591.3|246420
1589555700000|2020-05-15 15:15:00|592.8|592.6|593.7|593.5|594.2|594|592.2|591.9|349505
1589556000000|2020-05-15 15:20:00|593.6|593.3|594.9|594.6|595.4|595.3|593.3|593|331573
1589556300000|2020-05-15 15:25:00|594.8|594.7|594.6|594|596.5|596.2|594.4|594|320287
1589785200000|2020-05-18 07:00:00|605|604.5|608.6|607.6|609.8|608.8|605|604.5|304894
1589785500000|2020-05-18 07:05:00|608.5|607.4|611.1|610.1|613.1|612.4|607.5|606.7|246953
1589785800000|2020-05-18 07:10:00|611.2|610.2|612.2|611.6|613|612.6|610.6|610|158308
1589786100000|2020-05-18 07:15:00|612.4|611.8|609.4|609|614.6|614.3|609|608.3|213956
1589786400000|2020-05-18 07:20:00|609.3|608.9|611.2|610.6|612.7|612.2|608.6|608.3|90878
1589786700000|2020-05-18 07:25:00|611.5|610.7|610.7|610.3|612.8|612.2|609.8|608.9|80606
1589787000000|2020-05-18 07:30:00|610.8|610.4|612.4|611.9|613.9|613.6|610.5|609.9|127231
1589787300000|2020-05-18 07:35:00|612.6|612|610.6|610.3|613.5|613.4|610|609.6|147902
1589787600000|2020-05-18 07:40:00|610.7|610.4|613.6|613.2|613.8|613.2|610.3|609.8|49750
1589787900000|2020-05-18 07:45:00|613.5|613.1|609|608.5|613.6|613.1|608.9|608.3|111098
1589788200000|2020-05-18 07:50:00|609.1|608.4|608.5|608|610|609.3|608.4|607.9|42078
1589788500000|2020-05-18 07:55:00|608.7|608.1|611.2|610.7|611.4|610.8|608.7|608.1|447829
1589788800000|2020-05-18 08:00:00|611.1|610.6|615.9|615.3|616|615.4|611|610.6|111824
1589789100000|2020-05-18 08:05:00|616|615.4|614.8|614.3|616.3|615.9|613.9|613.6|65165
1589789400000|2020-05-18 08:10:00|614.9|614.4|612.6|611.9|615.4|615.1|612.2|611.8|111184
1589789700000|2020-05-18 08:15:00|612.7|612|615.5|615|615.5|615.2|612.7|612|74937
1589790000000|2020-05-18 08:20:00|615.6|615.1|613.4|612.8|615.9|615.5|613.1|612.7|33131
1589790300000|2020-05-18 08:25:00|613.5|612.9|614.5|614.1|615|614.7|613.5|612.9|58196
1589790600000|2020-05-18 08:30:00|614.6|614.2|613.2|612.7|615.6|615|612.8|612.4|58005
1589790900000|2020-05-18 08:35:00|613.3|613.2|614.9|614.5|615.9|615.6|612.9|612.6|80067
1589791200000|2020-05-18 08:40:00|615.1|614.4|613.5|613.2|616|615.8|613.3|613|100545
1589791500000|2020-05-18 08:45:00|613.6|613.3|614|613.5|614.8|614.5|613.1|613|43095
1589791800000|2020-05-18 08:50:00|614.1|613.6|612|611.7|614.7|614.2|612|611.7|48741
1589792100000|2020-05-18 08:55:00|612.1|611.8|611.4|610.9|612.2|611.9|610.4|610|55424
1589792400000|2020-05-18 09:00:00|611.3|611|612.1|611.6|613.4|612.9|611.3|611|42487
1589792700000|2020-05-18 09:05:00|612|611.7|612.6|612.1|613.5|613.1|611.8|611.5|50383
1589793000000|2020-05-18 09:10:00|612.5|612|613|612.6|613.6|613.2|612|611.8|44759
1589793300000|2020-05-18 09:15:00|613.1|612.5|612.6|612.1|613.1|612.6|611.6|611.5|36413
1589793600000|2020-05-18 09:20:00|612.5|612.2|613|612.8|613.5|613.3|612.4|612.2|19632
1589793900000|2020-05-18 09:25:00|613.1|612.9|610.5|610.1|613.4|613|610.2|610|43147
1589794200000|2020-05-18 09:30:00|610.4|610.2|609.9|609.5|610.6|610.4|609.7|609.4|61999
1589794500000|2020-05-18 09:35:00|610|609.6|611.2|610.9|611.6|611.2|609.4|609.1|81976
1589794800000|2020-05-18 09:40:00|611.3|611|612.8|612.6|613|612.7|611.1|610.9|36630
1589795100000|2020-05-18 09:45:00|612.9|612.7|614.2|613.8|614.5|614.2|612.4|612.1|54217
1589795400000|2020-05-18 09:50:00|614.3|613.7|614.5|614.2|614.6|614.3|613.4|613.1|23319
1589795700000|2020-05-18 09:55:00|614.4|614.1|612.4|612.1|614.6|614.4|612.3|612|45454
1589796000000|2020-05-18 10:00:00|612.5|612.2|612.6|612.4|613|612.8|612|611.6|67841
1589796300000|2020-05-18 10:05:00|612.7|612.5|613.2|613|613.6|613.3|612.5|612.4|33400
1589796600000|2020-05-18 10:10:00|613.3|613.1|614.9|614.5|615|614.8|613.3|613.1|26571
1589796900000|2020-05-18 10:15:00|615|614.6|614.1|613.7|615.7|615.3|613.8|613.4|73297
1589797200000|2020-05-18 10:20:00|614.2|613.8|615.4|615.2|615.7|615.2|613|612.9|34066
1589797500000|2020-05-18 10:25:00|615.3|615.1|618.3|618|618.3|618|615.2|614.9|196207
1589797800000|2020-05-18 10:30:00|618.2|617.9|619.2|618.9|619.8|619.7|617.9|617.6|205171
1589798100000|2020-05-18 10:35:00|619.1|618.8|618.9|618.7|619.2|618.9|618.3|618.1|43540
1589798400000|2020-05-18 10:40:00|619|618.8|618.2|617.9|619.7|619.3|617.6|617.3|163194
1589798700000|2020-05-18 10:45:00|618.1|617.8|618.6|618.3|618.7|618.5|617.1|616.8|47004
1589799000000|2020-05-18 10:50:00|618.5|618.2|619.7|619.3|620|619.8|618.5|618.2|30218
1589799300000|2020-05-18 10:55:00|619.8|619.4|620|619.7|621|620.5|619.3|619|104637
1589799600000|2020-05-18 11:00:00|620.1|619.8|617.6|617.2|620.4|619.9|617.1|616.8|127989
1589799900000|2020-05-18 11:05:00|617.7|617.1|617.4|616.9|618.5|618.2|616.9|616.8|76855
1589800200000|2020-05-18 11:10:00|617.3|617|618.1|617.9|618.5|618.3|616.2|616|42475
1589800500000|2020-05-18 11:15:00|618.2|618|620.1|619.8|620.2|619.9|618.2|617.9|33433
1589800800000|2020-05-18 11:20:00|620|619.7|619.6|619.3|620.6|620.2|619.1|618.9|57135
1589801100000|2020-05-18 11:25:00|619.7|619.4|619.5|619.1|620.3|620.1|618.5|618.3|69090
1589801400000|2020-05-18 11:30:00|619.6|619.2|617.3|617|620|619.8|617.3|616.9|58515
1589801700000|2020-05-18 11:35:00|617.4|617.1|619.5|619.2|619.8|619.5|617|616.6|94590
1589802000000|2020-05-18 11:40:00|619.4|619.1|622.1|621.7|622.2|621.9|619.2|618.9|84901
1589802300000|2020-05-18 11:45:00|622.2|621.8|623.8|623.6|624.6|624.3|622.1|621.8|107080
1589802600000|2020-05-18 11:50:00|623.6|623.5|624|623.7|625.5|625|623.3|623.1|228007
1589802900000|2020-05-18 11:55:00|623.9|623.6|624.5|624.1|624.7|624.4|622.5|622.2|90039
1589803200000|2020-05-18 12:00:00|624.6|624.2|625.4|624.9|625.9|625.4|624.6|624.2|92989
1589803500000|2020-05-18 12:05:00|625.3|625|627|626.6|627.4|627.1|625|624.7|74416
1589803800000|2020-05-18 12:10:00|627.1|626.7|633.3|632.7|633.6|633|627.1|626.7|295475
1589804100000|2020-05-18 12:15:00|633.4|632.8|635.5|634.9|635.8|635.4|633|632.7|282438
1589804400000|2020-05-18 12:20:00|635.4|634.8|637.1|636.6|637.4|637|634.8|634.2|169524
1589804700000|2020-05-18 12:25:00|637.2|636.7|639.1|638.6|639.5|639.2|636.3|636.1|227723
1589805000000|2020-05-18 12:30:00|639|638.4|637.2|636.7|639.1|638.7|636.8|636.5|115298
1589805300000|2020-05-18 12:35:00|637.3|636.8|637.3|636.9|638|637.5|636.2|635.8|118824
1589805600000|2020-05-18 12:40:00|637.4|637|637.7|637.5|638.4|638.1|636.9|636.7|109514
1589805900000|2020-05-18 12:45:00|637.8|637.6|636.9|636.7|638|637.7|635.6|635.2|229168
1589806200000|2020-05-18 12:50:00|637|636.6|637|636.6|637.3|636.9|634.9|634.8|291761
1589806500000|2020-05-18 12:55:00|636.9|636.5|638.8|638.4|638.9|638.6|636.6|636.2|135049
1589806800000|2020-05-18 13:00:00|638.9|638.3|640.1|639.5|641.9|641.5|638.7|638.3|509612
1589807100000|2020-05-18 13:05:00|640.2|639.6|641.1|640.5|641.8|641.4|639.1|638.6|121681
1589807400000|2020-05-18 13:10:00|641|640.6|639.2|638.6|642|641.7|638.2|637.8|105282
1589807700000|2020-05-18 13:15:00|639.3|638.7|640.9|640.7|641|640.7|638.6|638.2|100836
1589808000000|2020-05-18 13:20:00|641|640.6|640.8|640.4|641.9|641.4|640.1|639.7|153638
1589808300000|2020-05-18 13:25:00|640.9|640.5|642.2|641.8|642.4|642.1|640.5|640.2|131343
1589808600000|2020-05-18 13:30:00|642.1|641.6|643.3|643|643.8|643.4|638.9|638.5|248029
1589808900000|2020-05-18 13:35:00|643.4|643.1|645.5|644.9|646.9|646.5|642.2|641.8|423253
1589809200000|2020-05-18 13:40:00|645.4|644.8|642.3|641.9|646.9|646.5|641.9|641.6|222243
1589809500000|2020-05-18 13:45:00|642.5|642|640.9|640.5|642.8|642.3|639.8|639.1|119777
1589809800000|2020-05-18 13:50:00|641|640.6|638.5|638.1|641.8|641.2|638.3|637.8|111798
1589810100000|2020-05-18 13:55:00|638.4|638|641.9|641.4|642.2|641.6|637.9|637.5|62759
1589810400000|2020-05-18 14:00:00|642|641.5|640.4|639.9|642.3|642|638.7|638.2|116188
1589810700000|2020-05-18 14:05:00|640.5|640|638.6|638.2|641.1|640.7|638.1|637.6|147018
1589811000000|2020-05-18 14:10:00|638.5|638.1|635.5|635.1|639.4|639.1|634.8|634.6|148875
1589811300000|2020-05-18 14:15:00|635.4|634.9|637.8|637.5|638|637.6|634.5|634.2|194640
1589811600000|2020-05-18 14:20:00|637.9|637.6|636.4|636.1|638.9|638.7|636.2|635.7|79321
1589811900000|2020-05-18 14:25:00|636.5|636.2|635|634.7|637.3|637.1|634.8|634.4|113218
1589812200000|2020-05-18 14:30:00|635.1|634.8|637.1|636.7|637.5|636.9|634.6|634.2|86288
1589812500000|2020-05-18 14:35:00|637.2|636.8|639.5|639.1|639.6|639.2|635.8|635.6|147748
1589812800000|2020-05-18 14:40:00|639.6|639.2|639.8|639.6|640.3|639.9|638.6|638.1|209741
1589813100000|2020-05-18 14:45:00|639.9|639.5|642.9|642.5|642.9|642.7|638.9|638.7|301027
1589813400000|2020-05-18 14:50:00|642.8|642.6|643.1|642.9|644.6|644.3|642.5|642.3|143476
1589813700000|2020-05-18 14:55:00|643.2|643|643.9|643.5|646|645.8|643.2|642.9|235003
1589814000000|2020-05-18 15:00:00|644|643.6|642.9|642.6|644.7|644.3|642|641.8|165985
1589814300000|2020-05-18 15:05:00|642.8|642.5|644.4|644.2|645.5|645.2|642.7|642.3|232167
1589814600000|2020-05-18 15:10:00|644.5|644.3|646.9|646.4|647.4|647.1|644.1|643.9|417289
1589814900000|2020-05-18 15:15:00|646.8|646.5|646.9|646.6|647.4|647.1|645.7|645.5|242875
1589815200000|2020-05-18 15:20:00|647|646.7|649.2|648.9|650|649.8|646.9|646.6|391507
1589815500000|2020-05-18 15:25:00|649.3|649|651.8|651.1|655|654.8|649.3|649|779278
1589871600000|2020-05-19 07:00:00|672|670.7|677.7|676.5|679|678.1|667.1|664.9|1037319
1589871900000|2020-05-19 07:05:00|677.6|676.6|669.7|669.2|678.8|678.5|669.5|669|601833
1589872200000|2020-05-19 07:10:00|669.6|669|674.5|673.9|677.9|677|667.9|666.9|297646
1589872500000|2020-05-19 07:15:00|674.7|674|679|678.2|679|678.2|673|672.2|252562
1589872800000|2020-05-19 07:20:00|678.9|678.6|672.6|672|679.9|679.2|671.7|670.8|240126
1589873100000|2020-05-19 07:25:00|672.9|672.1|669.5|669|673.9|673.6|669.4|668.9|150182
1589873400000|2020-05-19 07:30:00|669.4|669.1|657|656.3|669.7|669.1|656.7|651.7|589998
1589873700000|2020-05-19 07:35:00|656.9|656.1|663.2|662.2|663.9|663.1|655|654.1|201334
1589874000000|2020-05-19 07:40:00|663.1|662.1|668.1|667.3|668.2|667.6|660.5|659.6|239449
1589874300000|2020-05-19 07:45:00|668|667.2|664.8|664|668.4|667.5|663.1|662.2|186753
1589874600000|2020-05-19 07:50:00|664.9|664.1|659.9|659.1|665.5|664.8|659.6|659|174858
1589874900000|2020-05-19 07:55:00|659.7|659.2|662.8|662|665.4|664.6|659.7|659.1|199494
1589875200000|2020-05-19 08:00:00|662.9|662.1|656.8|656.2|665.6|665.1|656.7|656.1|179470
1589875500000|2020-05-19 08:05:00|656.7|656.3|654.2|653.6|657.7|657.3|651.5|651|233733
1589875800000|2020-05-19 08:10:00|654.1|653.7|650.6|650.2|655.7|654.8|650.5|650|186795
1589876100000|2020-05-19 08:15:00|650.4|650.1|656.6|656|656.7|656.1|649.2|648.7|129871
1589876400000|2020-05-19 08:20:00|656.5|656.1|650.8|650.2|656.9|656.4|650.1|649.6|182216
1589876700000|2020-05-19 08:25:00|650.6|650|652.6|651.9|652.9|652.5|649.3|648.8|189569
1589877000000|2020-05-19 08:30:00|652.7|652|652|651.7|655.1|655|649.7|649.1|239855
1589877300000|2020-05-19 08:35:00|652.2|651.8|651.6|651|654.3|653.8|650.2|649.7|179871
1589877600000|2020-05-19 08:40:00|651.5|651.1|659.2|658.6|659.9|659.5|651.5|651|355687
1589877900000|2020-05-19 08:45:00|659.3|658.8|665.1|664.3|665.3|664.9|658.9|658.2|245257
1589878200000|2020-05-19 08:50:00|665.2|664.4|660|659.6|665.3|665|658.9|658.1|135509
1589878500000|2020-05-19 08:55:00|659.9|659.4|660.6|659.4|661.3|660.5|657.3|656.5|80490
1589878800000|2020-05-19 09:00:00|660.9|659.1|660.2|659.6|662.9|662.5|659.7|659.1|75998
1589879100000|2020-05-19 09:05:00|660.1|659.5|657.5|657|660.8|660.1|657.4|657|78338
1589879400000|2020-05-19 09:10:00|657.6|657.1|657.9|657.3|659.5|659|656.4|655.9|88988
1589879700000|2020-05-19 09:15:00|658|657.4|659.9|659.3|660|659.5|657.4|657|49371
1589880000000|2020-05-19 09:20:00|659.8|659.4|658|657.7|659.9|659.5|657.7|657.4|36839
1589880300000|2020-05-19 09:25:00|657.9|657.8|657.6|657.2|658.5|658.1|656.7|656.4|66265
1589880600000|2020-05-19 09:30:00|657.5|657.1|658.5|658.1|658.6|658.2|655.7|655.2|90450
1589880900000|2020-05-19 09:35:00|658.6|658.2|657.3|657|659.6|659.1|657.2|657|41900
1589881200000|2020-05-19 09:40:00|657.5|657.1|658.4|657.9|659.2|658.9|657.2|656.8|78020
1589881500000|2020-05-19 09:45:00|658.3|658|658.3|658|659.1|658.8|656.6|656.1|85027
1589881800000|2020-05-19 09:50:00|658.2|658.1|657.8|657.5|659.2|658.9|656.9|656.5|53734
1589882100000|2020-05-19 09:55:00|657.9|657.4|656.1|655.7|657.9|657.5|655.7|655.3|57024
1589882400000|2020-05-19 10:00:00|656|655.8|650.7|650|656.2|655.8|650.2|650|176630
1589882700000|2020-05-19 10:05:00|650.6|650.1|651.7|651.3|652|651.7|649.8|649.5|75327
1589883000000|2020-05-19 10:10:00|651.8|651.2|651.2|650.6|653|652.6|650.6|650.2|52793
1589883300000|2020-05-19 10:15:00|651.3|650.8|651.5|651.1|653.8|653.5|651|650.4|54773
1589883600000|2020-05-19 10:20:00|651.6|651.2|650.5|650.2|651.7|651.4|648.9|648.6|100429
1589883900000|2020-05-19 10:25:00|650.4|650.1|648.7|648.3|651.9|651.4|648.7|648.3|42206
1589884200000|2020-05-19 10:30:00|648.8|648.4|648.4|648|648.8|648.4|646.9|646.3|55848
1589884500000|2020-05-19 10:35:00|648.3|647.8|648.5|648.1|649.8|649.5|647.2|646.9|58469
1589884800000|2020-05-19 10:40:00|648.4|648|649.3|648.9|650|649.7|647.6|647.2|49720
1589885100000|2020-05-19 10:45:00|649.2|648.8|651.7|651.3|651.7|651.5|649.1|648.7|49626
1589885400000|2020-05-19 10:50:00|651.6|651.2|650.2|650|651.8|651.4|649.3|648.9|97856
1589885700000|2020-05-19 10:55:00|650.1|649.8|654.2|653.8|655.6|655.2|650.1|649.6|139736
1589886000000|2020-05-19 11:00:00|656|653.7|658.6|658.3|658.8|658.4|654.5|653.7|202606
1589886300000|2020-05-19 11:05:00|658.5|658.2|658.5|658.1|659.2|659|657.4|657.2|170085
1589886600000|2020-05-19 11:10:00|658.6|658.2|658.9|658.6|660|659.8|658.3|657.9|81475
1589886900000|2020-05-19 11:15:00|658.8|658.4|662.1|661.5|663|662.7|658.4|658.1|98359
1589887200000|2020-05-19 11:20:00|662.2|661.6|663.9|663.4|664.7|664.2|660.9|660.5|97219
1589887500000|2020-05-19 11:25:00|663.8|663.6|662.1|661.8|665|664.7|662|661.6|106295
1589887800000|2020-05-19 11:30:00|662|661.6|659.5|658.9|662.4|662.1|658.7|658.5|62270
1589888100000|2020-05-19 11:35:00|659.4|658.8|658.8|658.3|659.4|658.9|657.8|657.6|55919
1589888400000|2020-05-19 11:40:00|658.7|658.2|660|659.6|660.4|659.9|658|657.6|50356
1589888700000|2020-05-19 11:45:00|659.9|659.5|659.2|658.8|660.1|659.6|658.1|657.8|203046
1589889000000|2020-05-19 11:50:00|659.1|658.7|659.2|658.8|660|659.7|658.4|658.1|46988
1589889300000|2020-05-19 11:55:00|659.1|658.9|659.1|658.7|660.1|659.7|658.6|658.4|33184
1589889600000|2020-05-19 12:00:00|659.2|658.8|658.7|658.2|660.4|660|658.2|658|54750
1589889900000|2020-05-19 12:05:00|658.6|658.1|656.8|656.5|658.8|658.4|655.9|655.5|45102
1589890200000|2020-05-19 12:10:00|656.7|656.3|655.3|654.9|657.5|657.1|654.5|654.3|72555
1589890500000|2020-05-19 12:15:00|655.4|655|655.1|654.8|655.6|655.4|654.1|653.8|50698
1589890800000|2020-05-19 12:20:00|655|654.7|652.2|651.7|655.5|655.2|651.8|651.4|110770
1589891100000|2020-05-19 12:25:00|652.1|651.6|657.6|657|658.2|657.8|651.5|651.2|270614
1589891400000|2020-05-19 12:30:00|657.8|657.2|658.5|657.9|659.3|658.7|657.5|657|38652
1589891700000|2020-05-19 12:35:00|658.4|657.8|659.7|659.5|660|659.8|657.9|657.6|67145
1589892000000|2020-05-19 12:40:00|659.8|659.4|661.5|661.2|662.1|661.9|659.3|659|125689
1589892300000|2020-05-19 12:45:00|661.4|661.1|658.6|658.1|661.6|661.3|657.9|657.4|169762
1589892600000|2020-05-19 12:50:00|658.7|658.2|656.5|656.1|659|658.8|655.7|655.5|32079
1589892900000|2020-05-19 12:55:00|656.7|656.2|658.1|657.8|659.4|658.9|656.7|656.2|85361
1589893200000|2020-05-19 13:00:00|658.2|657.9|658.9|658.5|659.8|659.6|657.9|657.6|54347
1589893500000|2020-05-19 13:05:00|658.8|658.6|659.5|659.1|660.6|660.3|658.4|658.1|134853
1589893800000|2020-05-19 13:10:00|659.4|659|660.1|659.7|661.2|660.8|659|658.5|155684
1589894100000|2020-05-19 13:15:00|660|659.8|659.4|659|660.3|660.1|658|657.7|58131
1589894400000|2020-05-19 13:20:00|659.3|658.9|659.9|659.5|660.7|660.3|658.3|658|29705
1589894700000|2020-05-19 13:25:00|659.8|659.4|655.8|655.3|661|660.7|655.5|655.1|173570
1589895000000|2020-05-19 13:30:00|655.7|655.2|651.5|651|655.8|655.7|650.9|650.7|221276
1589895300000|2020-05-19 13:35:00|651.4|651.1|649.6|649.1|652.9|652.6|648.6|648.2|262252
1589895600000|2020-05-19 13:40:00|649.5|649.2|650|649.5|650.8|650.5|648.1|647.6|124442
1589895900000|2020-05-19 13:45:00|650.1|649.6|645.1|644.7|650.2|650|644.5|643.8|278376
1589896200000|2020-05-19 13:50:00|645|644.2|648.1|647.5|648.1|647.9|644.6|644.1|208603
1589896500000|2020-05-19 13:55:00|648|647.4|650|649.7|652.4|652.1|647.6|647.1|223173
1589896800000|2020-05-19 14:00:00|650.1|649.8|649.3|649|650.3|650.1|647.3|646.8|148780
1589897100000|2020-05-19 14:05:00|649.4|649.1|654.4|654.1|654.8|654.4|649.4|649.1|154078
1589897400000|2020-05-19 14:10:00|654.3|654|652.7|652.3|654.8|654.4|652|651.6|200149
1589897700000|2020-05-19 14:15:00|652.6|652.5|648|647.5|653|652.7|647.2|646.6|91281
1589898000000|2020-05-19 14:20:00|647.9|647.3|648.5|648|650.3|650|647.7|647.2|66539
1589898300000|2020-05-19 14:25:00|648.6|648.1|647.8|647.2|650.6|650.1|645.8|645.4|178069
1589898600000|2020-05-19 14:30:00|647.9|647.3|648.9|648.5|650|649.5|647.2|646.7|147154
1589898900000|2020-05-19 14:35:00|648.8|648.4|646.6|646.2|649.6|649|645.7|645.2|54974
1589899200000|2020-05-19 14:40:00|646.5|646.1|646.7|646.5|646.9|646.7|645.1|644.8|178384
1589899500000|2020-05-19 14:45:00|646.8|646.6|649.6|649.4|650.5|650|645.7|645.5|104998
1589899800000|2020-05-19 14:50:00|649.8|649.3|654.1|653.9|654.5|654.2|649.8|649.2|189999
1589900100000|2020-05-19 14:55:00|654.2|653.8|655.1|654.6|655.2|654.8|652.5|652|101785
1589900400000|2020-05-19 15:00:00|655.2|654.7|658.3|658|658.4|658.2|654.7|654.3|186111
1589900700000|2020-05-19 15:05:00|658.4|658.1|656.2|655.9|659|658.8|656.2|655.8|196434
1589901000000|2020-05-19 15:10:00|656.1|655.8|654.8|654.2|657|656.6|654.1|653.9|123576
1589901300000|2020-05-19 15:15:00|654.7|654.3|656.8|656.4|657.3|656.9|654.5|654.2|101372
1589901600000|2020-05-19 15:20:00|657|656.5|659.1|658.7|659.5|659.1|656.1|656|204003
1589901900000|2020-05-19 15:25:00|659|658.8|658.8|658.5|660|659.7|658.4|658.2|322721
1589958000000|2020-05-20 07:00:00|652.1|650.7|656.3|655.1|658|657.3|647.2|646.2|454006
1589958300000|2020-05-20 07:05:00|656.5|655.2|650.4|649.3|659.4|658.4|650.3|649.1|164326
1589958600000|2020-05-20 07:10:00|650.3|649.2|648.8|648.2|651.9|651.3|647.2|646.4|145197
1589958900000|2020-05-20 07:15:00|648.7|648|647.9|647.1|651.2|650.2|647|646.3|123052
1589959200000|2020-05-20 07:20:00|647.8|647|645.2|644.5|648.6|648.1|644.7|643.9|110345
1589959500000|2020-05-20 07:25:00|645.1|644.4|645.4|644.5|646.2|645.9|643|642.4|69221
1589959800000|2020-05-20 07:30:00|645.3|644.6|645|644.4|645.3|644.6|643|642.4|110466
1589960100000|2020-05-20 07:35:00|644.9|644.2|641.4|640.8|644.9|644.4|639.1|638.4|225085
1589960400000|2020-05-20 07:40:00|641.5|640.9|642.6|642|643.4|642.7|640.5|640|90912
1589960700000|2020-05-20 07:45:00|642.5|641.9|645.5|645|645.6|645|640.7|640.5|67779
1589961000000|2020-05-20 07:50:00|645.7|645.1|643.3|642.6|647.3|646.6|643|642.5|138332
1589961300000|2020-05-20 07:55:00|643.2|642.5|642.1|641.5|644.8|644.1|641.8|641.1|133786
1589961600000|2020-05-20 08:00:00|642|641.3|645.4|644.8|646.5|645.9|641.7|641.2|76718
1589961900000|2020-05-20 08:05:00|645.3|644.7|646.6|646.2|647.4|646.8|645.1|644.5|44424
1589962200000|2020-05-20 08:10:00|646.5|646|649|648.4|649.2|648.4|645.9|645.3|39740
1589962500000|2020-05-20 08:15:00|649.1|648.5|652.8|652.2|653.4|652.8|648.8|648.4|99125
1589962800000|2020-05-20 08:20:00|652.9|652.3|653.2|652.6|654.6|654.1|652|651.3|76430
1589963100000|2020-05-20 08:25:00|653.3|652.7|652.9|652.5|654|653.6|650.3|650|59515
1589963400000|2020-05-20 08:30:00|653|652.3|648.6|648.1|653.4|652.9|648.5|648|20902
1589963700000|2020-05-20 08:35:00|648.7|648.2|651.8|651.1|652.5|652|648.7|648.1|93475
1589964000000|2020-05-20 08:40:00|651.7|651.2|651.6|651|652.3|651.8|649.9|649.4|45612
1589964300000|2020-05-20 08:45:00|651.7|651.1|652.9|652.5|653.3|652.7|651.3|650.9|28601
1589964600000|2020-05-20 08:50:00|653|652.7|653.9|653.3|654|653.6|652.2|651.6|51539
1589964900000|2020-05-20 08:55:00|653.8|653.2|653.8|653.3|654|653.8|652.4|651.9|37871
1589965200000|2020-05-20 09:00:00|653.9|653.4|651|650.4|655|654.5|650.1|649.6|123911
1589965500000|2020-05-20 09:05:00|650.9|650.3|652.6|652|652.9|652.5|649.2|648.7|93947
1589965800000|2020-05-20 09:10:00|652.7|652.1|653.8|653.5|655.5|655.2|652.6|652.1|80524
1589966100000|2020-05-20 09:15:00|653.9|653.6|655|654.5|655|654.6|652.4|651.8|99682
1589966400000|2020-05-20 09:20:00|654.9|654.4|655|654.5|655.3|654.8|653.1|652.7|31391
1589966700000|2020-05-20 09:25:00|654.9|654.6|654.7|654.3|655.8|655.4|653.9|653.5|50442
1589967000000|2020-05-20 09:30:00|654.8|654.2|654.5|654.1|655.9|655.6|653.4|653.1|23608
1589967300000|2020-05-20 09:35:00|654.6|654.2|653|652.5|655.3|654.8|652.9|652.4|39554
1589967600000|2020-05-20 09:40:00|652.9|652.4|653.9|653.4|654|653.5|651.9|651.6|45800
1589967900000|2020-05-20 09:45:00|653.8|653.3|652.5|652.3|654.8|654.4|651.9|651.6|35997
1589968200000|2020-05-20 09:50:00|652.6|652.4|655.3|655|655.9|655.4|652.6|652.4|60896
1589968500000|2020-05-20 09:55:00|655.2|654.9|659|658.4|659.6|659|655|654.7|72288
1589968800000|2020-05-20 10:00:00|658.9|658.3|661.3|661|661.3|661|658.4|658|108469
1589969100000|2020-05-20 10:05:00|661.5|661.1|662.2|661.8|662.9|662.5|660.8|660.6|95866
1589969400000|2020-05-20 10:10:00|662.1|661.7|660.2|659.7|662.4|662|659.8|659.2|70620
1589969700000|2020-05-20 10:15:00|660.1|659.6|660.4|659.9|661.2|660.8|659.7|659.2|57821
1589970000000|2020-05-20 10:20:00|660.5|660|660.1|659.7|661.6|661.3|660.1|659.7|30425
1589970300000|2020-05-20 10:25:00|660.2|659.9|658.8|658.4|661.3|660.9|658.1|657.6|52987
1589970600000|2020-05-20 10:30:00|658.9|658.5|658.5|658.2|659.3|658.9|657.7|657.1|30792
1589970900000|2020-05-20 10:35:00|658.6|658.3|659.7|659.3|659.9|659.5|658.5|658.1|77091
1589971200000|2020-05-20 10:40:00|659.8|659.4|661.6|661.2|662.8|662.5|659.4|659.2|158124
1589971500000|2020-05-20 10:45:00|661.7|661.3|660.6|660.2|661.9|661.3|659.5|659|99176
1589971800000|2020-05-20 10:50:00|660.7|660.3|660|659.7|661|660.7|659.5|659.1|115792
1589972100000|2020-05-20 10:55:00|659.9|659.6|661.5|661.3|662.4|661.9|659.9|659.6|77726
1589972400000|2020-05-20 11:00:00|662|661.2|661|660.5|663.5|663|660.8|660.3|100831
1589972700000|2020-05-20 11:05:00|660.9|660.4|660.6|660.1|662.2|661.9|660.3|659.8|35208
1589973000000|2020-05-20 11:10:00|660.5|660|661|660.6|661.7|661.3|660.2|659.7|20789
1589973300000|2020-05-20 11:15:00|661.1|660.5|663.4|663.2|663.8|663.3|660.5|660.1|126963
1589973600000|2020-05-20 11:20:00|663.3|663.1|665|664.6|665|664.7|663.3|663|64649
1589973900000|2020-05-20 11:25:00|664.9|664.7|665.7|665.4|665.9|665.5|664.1|663.7|156371
1589974200000|2020-05-20 11:30:00|665.6|665.3|667.2|666.8|667.6|667.2|664.3|663.8|82433
1589974500000|2020-05-20 11:35:00|667.1|666.7|671.5|671.1|671.5|671.1|667|666.6|223672
1589974800000|2020-05-20 11:40:00|671.3|670.9|672.2|671.7|672.5|672.1|670.2|669.6|115736
1589975100000|2020-05-20 11:45:00|672.1|671.6|672|671.5|673.7|673.5|670.9|670.4|85556
1589975400000|2020-05-20 11:50:00|672.1|671.6|672.5|672|673.7|673.3|671.5|670.9|51882
1589975700000|2020-05-20 11:55:00|672.4|672.1|670.8|670.4|672.5|672.3|669.8|669.1|223660
1589976000000|2020-05-20 12:00:00|670.9|670.5|669.7|669.3|671.7|671.5|669.1|668.8|40789
1589976300000|2020-05-20 12:05:00|669.8|669.4|671|670.6|671|670.7|668.4|668.2|84778
1589976600000|2020-05-20 12:10:00|670.9|670.5|673.8|673.4|673.9|673.5|670.7|670.5|55851
1589976900000|2020-05-20 12:15:00|673.7|673.3|675.4|675|675.8|675.6|672.8|672.5|132486
1589977200000|2020-05-20 12:20:00|675.6|675.5|675|674.6|677|676.6|674|673.6|130243
1589977500000|2020-05-20 12:25:00|675.3|674.7|675.4|675|676.8|676.4|674.5|674.1|66102
1589977800000|2020-05-20 12:30:00|675.3|674.9|671.7|671.1|676.2|675.8|671.5|671|105715
1589978100000|2020-05-20 12:35:00|671.6|671|669.8|669.4|671.7|671|669.8|669.4|68171
1589978400000|2020-05-20 12:40:00|669.9|669.5|670.6|670.2|671.5|671.3|669.5|669|117349
1589978700000|2020-05-20 12:45:00|670.5|670.1|670.6|670.1|671.3|670.9|669.5|669|24522
1589979000000|2020-05-20 12:50:00|670.7|670.2|670.8|670.4|671.4|670.9|669.4|669|36197
1589979300000|2020-05-20 12:55:00|670.9|670.5|671.3|670.8|671.4|671|669.5|669.2|58430
1589979600000|2020-05-20 13:00:00|671.4|670.9|671.4|670.8|672.9|672.5|670.9|670.5|43184
1589979900000|2020-05-20 13:05:00|671.5|670.9|672.4|671.9|672.5|672.2|670.8|670.2|319468
1589980200000|2020-05-20 13:10:00|672.5|672|674.6|674.1|674.8|674.6|672|671.5|92709
1589980500000|2020-05-20 13:15:00|674.5|674|673.9|673.7|675|674.7|673.6|673.3|98872
1589980800000|2020-05-20 13:20:00|674|673.6|673.1|672.7|674.9|674.6|672.5|672.3|82091
1589981100000|2020-05-20 13:25:00|673|672.8|671.8|671.4|673.2|672.8|671.2|670.8|75622
1589981400000|2020-05-20 13:30:00|671.7|671.3|672|671.6|672.8|672.5|670.2|669.5|212586
1589981700000|2020-05-20 13:35:00|672.1|671.7|674.9|674.6|675|674.8|671.5|671.2|213041
1589982000000|2020-05-20 13:40:00|675|674.7|672.7|672.2|676|675.5|672.4|672.1|191814
1589982300000|2020-05-20 13:45:00|672.6|672.1|675|674.6|675|674.6|671|670.5|99988
1589982600000|2020-05-20 13:50:00|674.9|674.7|676.5|676.2|677.4|677.2|674.9|674.6|213344
1589982900000|2020-05-20 13:55:00|676.4|676.1|674.7|674.3|676.8|676.3|673.8|673.5|177440
1589983200000|2020-05-20 14:00:00|674.8|674.2|677|676.5|678|677.6|673.7|673.4|182592
1589983500000|2020-05-20 14:05:00|676.9|676.4|677.6|677.4|678|677.8|675.8|675.5|260411
1589983800000|2020-05-20 14:10:00|677.7|677.5|679.2|678.9|679.7|679.4|677.7|677.5|250545
1589984100000|2020-05-20 14:15:00|679.3|679|675.4|675.1|679.8|679.2|675|674.5|142282
1589984400000|2020-05-20 14:20:00|675.5|675.2|678.4|678|679|678.6|674.9|674.5|127833
1589984700000|2020-05-20 14:25:00|678.3|677.9|679.3|678.8|679.9|679.5|675.8|675.5|162365
1589985000000|2020-05-20 14:30:00|679|678.9|679.8|679.3|680|679.7|676.7|676.6|267354
1589985300000|2020-05-20 14:35:00|679.9|679.4|679.8|679.5|680.8|680.4|678.3|678.2|291695
1589985600000|2020-05-20 14:40:00|679.9|679.6|680.4|680|680.7|680.3|678.9|678.4|153971
1589985900000|2020-05-20 14:45:00|680.3|680.1|680.3|679.9|681.5|681.4|679.8|679.5|223175
1589986200000|2020-05-20 14:50:00|680.4|680|680.3|680.1|681.3|681|679.6|679.3|180867
1589986500000|2020-05-20 14:55:00|680.4|680.2|679.8|679.5|681|680.8|679.5|679.3|114853
1589986800000|2020-05-20 15:00:00|679.9|679.8|677.5|677.1|680.3|680|677.5|677|99088
1589987100000|2020-05-20 15:05:00|677.4|677|678.7|678.5|678.8|678.7|676.8|676.3|122144
1589987400000|2020-05-20 15:10:00|678.8|678.6|681|680.8|681.2|681|678.3|677.8|233704
1589987700000|2020-05-20 15:15:00|680.9|680.7|679.3|679.1|681|680.7|679.1|678.9|227919
1589988000000|2020-05-20 15:20:00|679.4|679.2|681|680.7|681.5|681.1|679.4|679.2|248722
1589988300000|2020-05-20 15:25:00|681.1|680.8|682.4|682|683.6|683.2|681|680.6|282557
1590044400000|2020-05-21 07:00:00|675|674|671.7|670.9|675|674|669.8|669|215882
1590044700000|2020-05-21 07:05:00|671.6|671|673.2|672.7|673.3|673|666.5|666|198872
1590045000000|2020-05-21 07:10:00|673.4|672.8|677.6|676.8|677.7|677|673.4|672.6|101373
1590045300000|2020-05-21 07:15:00|677.5|676.7|678.2|677.7|679|678.5|675.9|675.3|128778
1590045600000|2020-05-21 07:20:00|678.3|677.8|671.5|670.8|678.7|678|671|670.8|86989
1590045900000|2020-05-21 07:25:00|671.6|670.4|678.9|678.2|679|678.2|670.9|670.3|63833
1590046200000|2020-05-21 07:30:00|678.2|677.9|678|677.2|679.6|679|676.2|676|84104
1590046500000|2020-05-21 07:35:00|678.2|677.4|678.1|677.3|680.9|680.1|677.5|676.8|58528
1590046800000|2020-05-21 07:40:00|677.9|677.2|674.6|674|677.9|677.4|674.6|674|35800
1590047100000|2020-05-21 07:45:00|674.5|673.8|676.3|675.6|677.5|676.8|674.1|673.5|54359
1590047400000|2020-05-21 07:50:00|676.4|675.7|675.6|675.1|678.2|677.5|675.6|674.9|52193
1590047700000|2020-05-21 07:55:00|675.5|675|674.8|674.3|675.5|675|673.7|673|49039
1590048000000|2020-05-21 08:00:00|674.7|674.2|677.2|676.7|677.8|677.2|674.7|674.2|90467
1590048300000|2020-05-21 08:05:00|677.1|676.6|671.9|671.3|677.1|676.6|671.7|671|98789
1590048600000|2020-05-21 08:10:00|671.8|671.2|671.5|671|672.9|672.3|670.3|670|89695
1590048900000|2020-05-21 08:15:00|671.4|670.9|672.1|671.6|672.3|671.8|670.3|669.9|40741
1590049200000|2020-05-21 08:20:00|672|671.5|669.8|669.4|672.6|672.4|669.5|669|75782
1590049500000|2020-05-21 08:25:00|669.7|669.3|667.9|667.3|669.9|669.6|667.5|667.3|87590
1590049800000|2020-05-21 08:30:00|667.8|667.2|669.8|669.4|670.5|669.9|667.6|667.2|37748
1590050100000|2020-05-21 08:35:00|669.7|669.3|668.8|668.5|670|669.5|667.9|667.5|27641
1590050400000|2020-05-21 08:40:00|668.9|668.6|667.4|666.9|668.9|668.7|666.4|666|47204
1590050700000|2020-05-21 08:45:00|667.3|667|666.2|666|667.6|667.3|665.8|665.3|66803
1590051000000|2020-05-21 08:50:00|666.1|665.9|668|667.6|668.5|668.2|666|665.5|52947
1590051300000|2020-05-21 08:55:00|667.9|667.5|669.7|669.3|669.9|669.5|667.8|667.5|49893
1590051600000|2020-05-21 09:00:00|669.8|669.4|669.5|669.1|672|671.6|669.2|668.9|135582
1590051900000|2020-05-21 09:05:00|669.6|669.2|667.2|666.7|670.4|670.1|666.3|665.8|135547
1590052200000|2020-05-21 09:10:00|667.3|666.8|668.1|667.6|668.3|667.9|666|665.6|37338
1590052500000|2020-05-21 09:15:00|668.2|667.7|668.6|668.2|669.3|668.8|667.5|667.1|53805
1590052800000|2020-05-21 09:20:00|668.5|668.1|669.6|669.3|669.9|669.6|667.9|667.6|34127
1590053100000|2020-05-21 09:25:00|669.5|669.4|672.3|671.8|672.4|672.3|669.5|669.3|195912
1590053400000|2020-05-21 09:30:00|672.2|671.7|668.9|668.3|672.2|671.8|668.7|668.2|27055
1590053700000|2020-05-21 09:35:00|669|668.4|666.2|665.7|669.1|668.8|665.9|665.4|61168
1590054000000|2020-05-21 09:40:00|666.3|665.8|667|666.5|668|667.6|665.7|665.3|42617
1590054300000|2020-05-21 09:45:00|666.9|666.4|666.1|665.7|667.3|666.8|665.5|665.2|41718
1590054600000|2020-05-21 09:50:00|666.2|665.8|665.8|665.3|666.3|665.9|664.9|664.8|61751
1590054900000|2020-05-21 09:55:00|665.7|665.2|665.3|664.8|666.9|666.5|664.8|664.4|36072
1590055200000|2020-05-21 10:00:00|665.2|664.9|663.9|663.6|665.8|665.4|663.1|663|61917
1590055500000|2020-05-21 10:05:00|664|663.7|663.6|663.4|664.6|664.3|663.4|663|29140
1590055800000|2020-05-21 10:10:00|663.5|663.3|666.4|666|666.5|666.2|662.4|662.2|82065
1590056100000|2020-05-21 10:15:00|666.5|665.9|666.8|666.5|667.2|667|664.8|664.3|53344
1590056400000|2020-05-21 10:20:00|666.9|666.4|666.1|665.8|667.3|666.9|665.6|665.3|20506
1590056700000|2020-05-21 10:25:00|666|665.7|667.1|666.8|667.4|667.1|665.5|665.1|23434
1590057000000|2020-05-21 10:30:00|667|666.7|667.5|667.1|667.6|667.3|666.5|666|28905
1590057300000|2020-05-21 10:35:00|667.4|667.2|668|667.6|668.1|668|666.9|666.5|65431
1590057600000|2020-05-21 10:40:00|667.9|667.7|667.3|667|668.3|668.1|667.3|667|43746
1590057900000|2020-05-21 10:45:00|667.4|666.9|668.8|668.3|669|668.9|667.4|666.9|35217
1590058200000|2020-05-21 10:50:00|668.7|668.2|668|667.6|669.3|668.9|667.5|667.3|51601
1590058500000|2020-05-21 10:55:00|668.1|667.7|668.4|668.2|668.4|668.2|667.2|666.8|16400
1590058800000|2020-05-21 11:00:00|669.2|668.3|667.2|666.8|669.4|669.1|666.7|666.3|54201
1590059100000|2020-05-21 11:05:00|667.1|666.7|665.2|664.8|667.1|666.8|665|664.6|36319
1590059400000|2020-05-21 11:10:00|665.1|664.7|665.8|665.6|666.7|666.5|664.7|664.4|48425
1590059700000|2020-05-21 11:15:00|665.9|665.5|667.6|667.4|667.8|667.7|665.3|665|42333
1590060000000|2020-05-21 11:20:00|667.7|667.5|672.1|671.6|673.4|672.8|667.7|667.5|221340
1590060300000|2020-05-21 11:25:00|672|671.5|672.7|672.4|674.6|674.2|670.8|670.6|203296
1590060600000|2020-05-21 11:30:00|672.6|672.3|674.4|673.9|674.9|674.6|672.2|672|83428
1590060900000|2020-05-21 11:35:00|674.3|673.8|672.9|672.5|674.4|674|672.3|672.1|50323
1590061200000|2020-05-21 11:40:00|672.8|672.4|672.5|672.2|673.7|673.3|671.7|671.5|47793
1590061500000|2020-05-21 11:45:00|672.4|672.1|671.2|670.9|672.5|672.1|670.6|670.2|23090
1590061800000|2020-05-21 11:50:00|671.1|670.8|670.7|670.5|671.6|671.3|670.1|669.7|74779
1590062100000|2020-05-21 11:55:00|670.8|670.4|669.6|669.4|671.3|671|669.4|669.1|36774
1590062400000|2020-05-21 12:00:00|669.5|669.3|668.7|668.4|669.7|669.5|668.1|667.7|31898
1590062700000|2020-05-21 12:05:00|668.8|668.5|670.7|670.5|670.8|670.5|668.7|668.4|51285
1590063000000|2020-05-21 12:10:00|670.8|670.6|671.4|671|671.7|671.4|670.3|670|22162
1590063300000|2020-05-21 12:15:00|671.3|670.9|671.6|671.4|672.6|672.3|670.9|670.6|26514
1590063600000|2020-05-21 12:20:00|671.5|671.3|671.1|670.8|672.5|672.2|671.1|670.8|23565
1590063900000|2020-05-21 12:25:00|671|670.7|671.4|671.1|671.4|671.3|670.8|670.5|28822
1590064200000|2020-05-21 12:30:00|671.3|670.9|669.6|669.3|671.3|670.9|669|668.6|22502
1590064500000|2020-05-21 12:35:00|669.5|669.2|674.2|673.9|674.7|674.6|669.2|668.8|138958
1590064800000|2020-05-21 12:40:00|674.1|673.8|676.3|676|676.4|676.1|673.2|672.9|127963
1590065100000|2020-05-21 12:45:00|676.4|676.1|672.5|672.1|676.9|676.7|672.1|671.9|228758
1590065400000|2020-05-21 12:50:00|672.4|672|670.2|669.8|672.5|672.1|670.2|669.7|53505
1590065700000|2020-05-21 12:55:00|670.3|669.6|671.1|670.9|671.7|671.4|670|669.6|37054
1590066000000|2020-05-21 13:00:00|671.2|670.8|671.8|671.4|671.9|671.6|670.1|669.7|45718
1590066300000|2020-05-21 13:05:00|671.7|671.5|671.9|671.6|672.3|671.9|671|670.7|29547
1590066600000|2020-05-21 13:10:00|671.8|671.5|674|673.7|674|673.7|671.8|671.5|35986
1590066900000|2020-05-21 13:15:00|674.2|673.8|673.2|673|675.2|675|672.8|672.3|56148
1590067200000|2020-05-21 13:20:00|673.3|673.1|673.7|673.4|673.9|673.5|672.7|672.3|32618
1590067500000|2020-05-21 13:25:00|673.6|673.3|675.3|674.8|675.7|675.5|673.5|673|59086
1590067800000|2020-05-21 13:30:00|675.4|674.9|676.5|676.1|676.5|676.1|673.5|673.1|64077
1590068100000|2020-05-21 13:35:00|676.4|676.2|677.5|677.2|677.6|677.3|675.9|675.7|53802
1590068400000|2020-05-21 13:40:00|677.4|677.3|678.9|678.3|679.6|679.3|676.9|676.5|54119
1590068700000|2020-05-21 13:45:00|678.8|678.4|681.1|680.6|681.4|681|677.3|677.1|129943
1590069000000|2020-05-21 13:50:00|681|680.5|678.5|677.9|681|680.5|678.3|677.7|98111
1590069300000|2020-05-21 13:55:00|678.4|677.8|678|677.4|678.4|677.9|675.9|675.6|56944
1590069600000|2020-05-21 14:00:00|678.1|677.5|678.4|678|679.6|679.1|677.1|676.7|81956
1590069900000|2020-05-21 14:05:00|678.5|678.1|681.9|681.5|682.6|682.2|678.4|678|120816
1590070200000|2020-05-21 14:10:00|681.7|681.4|681.3|680.8|683.6|683.3|680.4|679.9|123339
1590070500000|2020-05-21 14:15:00|681.4|680.9|682.7|682.2|683.6|683.1|680.8|680.3|72950
1590070800000|2020-05-21 14:20:00|682.8|682.1|682.9|682.5|683.4|683|682.2|681.8|34538
1590071100000|2020-05-21 14:25:00|682.8|682.4|678.9|678.4|682.8|682.4|678.7|678.1|87185
1590071400000|2020-05-21 14:30:00|678.8|678.2|674.3|673.8|678.8|678.2|674.3|673.8|140156
1590071700000|2020-05-21 14:35:00|674.2|673.9|672.2|671.7|674.8|674.3|671.9|671.3|145777
1590072000000|2020-05-21 14:40:00|672.1|671.6|674.8|674.3|675.6|675.4|671.9|671.4|102644
1590072300000|2020-05-21 14:45:00|674.7|674.2|674.9|674.6|675.8|675.7|673.4|673|52147
1590072600000|2020-05-21 14:50:00|675|674.7|675|674.8|676|675.7|674.5|674.2|40323
1590072900000|2020-05-21 14:55:00|674.9|674.7|676.2|675.9|676.3|676.1|674.6|674.2|170662
1590073200000|2020-05-21 15:00:00|676.1|675.8|672.4|672.1|676.1|675.8|671.7|671.6|230448
1590073500000|2020-05-21 15:05:00|672.3|672|672.3|671.9|672.7|672.4|670.1|669.7|147760
1590073800000|2020-05-21 15:10:00|672.2|672|674.5|674.2|674.8|674.3|671.7|671.3|77088
1590074100000|2020-05-21 15:15:00|674.4|674.1|671.7|671.3|675|674.5|671.3|670.9|158895
1590074400000|2020-05-21 15:20:00|671.8|671.4|670.6|670.3|672.1|671.6|669.4|669.2|150745
1590074700000|2020-05-21 15:25:00|670.5|670.2|671.4|670.9|672|671.8|669.2|668.8|170930
1590130800000|2020-05-22 07:00:00|656.1|655.1|660.6|659.7|660.9|659.9|655.9|655.1|314234
1590131100000|2020-05-22 07:05:00|660.7|659.8|656.2|655.7|661.4|660.8|653|652|499487
1590131400000|2020-05-22 07:10:00|656.1|655.6|650.7|649.7|656.1|656|647.8|647.6|288321
1590131700000|2020-05-22 07:15:00|650.6|649.5|652.2|651.3|652.3|652|647.9|647.1|171158
1590132000000|2020-05-22 07:20:00|652.1|651.2|653.2|652.8|654.7|654.3|651|650|131322
1590132300000|2020-05-22 07:25:00|653.1|652.7|652.7|652|655.9|655.4|651.9|650.9|135213
1590132600000|2020-05-22 07:30:00|652.8|652.1|656.7|656.1|657.3|656.4|652.3|651.8|102451
1590132900000|2020-05-22 07:35:00|656.8|656.3|656.5|656.2|658.1|657.4|654.9|654.4|60923
1590133200000|2020-05-22 07:40:00|656.4|656.1|659.7|659.3|660.4|659.9|655.9|655.1|75309
1590133500000|2020-05-22 07:45:00|659.6|659.4|660|659.5|662|661.6|659|658.4|116084
1590133800000|2020-05-22 07:50:00|659.8|659.3|662.3|661.7|663.1|662.6|659.6|659|213739
1590134100000|2020-05-22 07:55:00|662.6|661.8|660|659.5|662.6|662.1|659.6|659.2|194450
1590134400000|2020-05-22 08:00:00|659.9|659.3|660.3|659.9|661.7|661.2|659|658.7|94279
1590134700000|2020-05-22 08:05:00|660.2|659.8|659.1|658.5|661.1|660.5|658.2|657.6|95840
1590135000000|2020-05-22 08:10:00|659|658.4|662.6|662|662.6|662.3|657.7|657.2|108655
1590135300000|2020-05-22 08:15:00|662.5|661.9|663.1|662.5|663.4|662.9|661.4|660.8|64336
1590135600000|2020-05-22 08:20:00|663.2|662.7|661.1|660.7|663.4|662.7|661|660.5|57662
1590135900000|2020-05-22 08:25:00|661.4|660.8|661.9|661.7|662.3|661.8|659.9|659.3|94425
1590136200000|2020-05-22 08:30:00|661.8|661.6|666|665.4|666.6|666.5|661.4|660.9|131275
1590136500000|2020-05-22 08:35:00|665.9|665.3|666.1|665.7|667.7|667|665.8|665.2|57854
1590136800000|2020-05-22 08:40:00|666.2|665.8|670.7|670.3|671.3|671.1|666|665.7|260470
1590137100000|2020-05-22 08:45:00|670.8|670.2|669|668.3|672.8|672.3|669|668.2|175721
1590137400000|2020-05-22 08:50:00|669.1|668.4|671.6|671.1|671.7|671.3|668|667.4|65836
1590137700000|2020-05-22 08:55:00|671.7|671.2|673.6|673.2|676|675.8|671.3|671.1|319219
1590138000000|2020-05-22 09:00:00|673.7|673.3|674.2|673.8|674.5|674.1|672.7|672.4|78885
1590138300000|2020-05-22 09:05:00|674.1|673.7|672.1|671.7|674.3|674.1|671.9|671.6|103352
1590138600000|2020-05-22 09:10:00|672.2|671.8|674.6|674|675|674.5|672.1|671.5|36958
1590138900000|2020-05-22 09:15:00|674.7|674.1|674.6|674|675.3|674.9|674.1|673.9|28132
1590139200000|2020-05-22 09:20:00|674.5|674.1|673.7|673.3|676|675.5|673.7|673.3|120617
1590139500000|2020-05-22 09:25:00|673.9|673.4|674|673.5|675.4|675|671.7|671.5|135966
1590139800000|2020-05-22 09:30:00|674.1|673.6|671.4|670.8|674.7|674.3|671|670.5|37240
1590140100000|2020-05-22 09:35:00|671.5|670.9|670.9|670.4|672.4|671.9|670.4|670|125117
1590140400000|2020-05-22 09:40:00|670.8|670.5|669.6|669.1|671.7|671.3|669.5|669.1|44199
1590140700000|2020-05-22 09:45:00|669.8|669.2|669.6|669.3|671.3|670.9|668.9|668.6|70712
1590141000000|2020-05-22 09:50:00|669.7|669.4|670.3|669.8|671.6|671.1|669.4|669.1|114498
1590141300000|2020-05-22 09:55:00|670.2|669.7|671.2|670.8|672.1|671.8|669.8|669.5|42300
1590141600000|2020-05-22 10:00:00|671.3|670.9|670.2|669.9|671.9|671.5|670.2|669.9|33950
1590141900000|2020-05-22 10:05:00|670.3|670|673.6|673.2|674.8|674.2|670.3|669.9|81010
1590142200000|2020-05-22 10:10:00|673.7|673.3|676.9|676.5|677|676.7|673.7|673.3|117443
1590142500000|2020-05-22 10:15:00|677|676.6|678.9|678.5|680|679.5|676.9|676.6|166131
1590142800000|2020-05-22 10:20:00|678.8|678.4|678.7|678.2|679|678.8|677.3|676.9|101723
1590143100000|2020-05-22 10:25:00|678.6|678.1|678.5|678.1|679.6|679.1|677.4|677|91825
1590143400000|2020-05-22 10:30:00|678.6|678.2|675.6|675|678.7|678.5|674.9|674.3|46360
1590143700000|2020-05-22 10:35:00|675.5|675.3|678.5|678.1|678.6|678.3|673.2|672.8|117602
1590144000000|2020-05-22 10:40:00|678.7|678.2|678.8|678.3|679.3|679|677.5|677.1|75712
1590144300000|2020-05-22 10:45:00|678.9|678.4|679.8|679.4|680|679.6|677.8|677.4|55090
1590144600000|2020-05-22 10:50:00|679.9|679.5|678.7|678.3|681.2|681|678.6|678.2|102997
1590144900000|2020-05-22 10:55:00|678.5|678.2|676.8|676.4|678.7|678.4|676.1|675.7|105461
1590145200000|2020-05-22 11:00:00|677.1|676.5|674.8|674.4|677.3|676.9|674|673.9|298851
1590145500000|2020-05-22 11:05:00|674.7|674.3|675.6|675.3|676.9|676.5|674.7|674.1|86877
1590145800000|2020-05-22 11:10:00|675.5|675.4|677.2|676.8|677.7|677.3|674.7|674.5|71952
1590146100000|2020-05-22 11:15:00|677.3|676.9|675.2|675|677.4|676.9|675.2|675|59467
1590146400000|2020-05-22 11:20:00|675.1|674.9|673.1|672.8|675.7|675.4|673|672.5|115445
1590146700000|2020-05-22 11:25:00|673.3|672.9|671.3|670.7|674.3|673.9|671.1|670.7|51846
1590147000000|2020-05-22 11:30:00|671.2|670.8|671.8|671.5|672.7|672.3|670.6|670.5|60659
1590147300000|2020-05-22 11:35:00|671.7|671.4|672.1|671.7|673|672.6|671.4|671.1|41452
1590147600000|2020-05-22 11:40:00|672.2|671.8|674.2|673.7|674.9|674.4|671.8|671.6|66834
1590147900000|2020-05-22 11:45:00|674.3|673.8|676.9|676.5|677|676.6|674.3|673.8|59789
1590148200000|2020-05-22 11:50:00|676.8|676.4|677.9|677.5|679.8|679.4|676.5|676.1|98645
1590148500000|2020-05-22 11:55:00|678|677.6|681.1|680.5|681.1|680.6|677.9|677.6|142699
1590148800000|2020-05-22 12:00:00|681.2|680.6|681.1|680.6|682|681.8|680.5|680.1|110797
1590149100000|2020-05-22 12:05:00|681.2|680.7|681.4|681.1|682.6|682.2|680.3|680.2|200671
1590149400000|2020-05-22 12:10:00|681.3|681.2|683.3|683|684.2|683.7|681.1|680.8|215470
1590149700000|2020-05-22 12:15:00|683.4|683.1|684.1|683.6|685|684.8|682.9|682.7|184955
1590150000000|2020-05-22 12:20:00|684|683.7|682.8|682.4|684.3|684|682.3|681.9|73709
1590150300000|2020-05-22 12:25:00|682.4|682.3|681.8|681.3|683.9|683.5|681.5|681.2|74170
1590150600000|2020-05-22 12:30:00|681.7|681.2|679.7|679.4|682.7|682.3|678.5|678.3|178763
1590150900000|2020-05-22 12:35:00|679.5|679.5|679.5|679.1|680.6|680.1|678.9|678.4|63353
1590151200000|2020-05-22 12:40:00|679.6|679.2|681.2|680.7|681.6|681.1|679.4|679.2|76937
1590151500000|2020-05-22 12:45:00|681.1|680.6|680.3|679.9|682.4|682|679.8|679.7|99393
1590151800000|2020-05-22 12:50:00|680.2|679.8|680.9|680.4|681|680.7|679.4|678.9|56578
1590152100000|2020-05-22 12:55:00|680.8|680.3|681.3|681|681.9|681.5|679.9|679.5|45869
1590152400000|2020-05-22 13:00:00|681.4|681.1|684.6|684.1|685|684.6|681.4|681.1|187442
1590152700000|2020-05-22 13:05:00|684.5|684.2|684.2|683.7|686.8|686.4|683.8|683.4|193916
1590153000000|2020-05-22 13:10:00|684.1|683.6|682.7|682.2|685|684.7|681.9|681.6|90667
1590153300000|2020-05-22 13:15:00|682.8|682.3|680.8|680.3|682.9|682.7|680|679.5|84749
1590153600000|2020-05-22 13:20:00|680.7|680.4|682.3|682.1|682.9|682.6|680.5|680.3|101042
1590153900000|2020-05-22 13:25:00|682.2|682|681.4|681|683.9|683.4|681.3|680.8|260023
1590154200000|2020-05-22 13:30:00|681.2|680.9|677.9|677.4|681.2|680.9|677|676.8|230191
1590154500000|2020-05-22 13:35:00|677.8|677.3|676.6|676.2|679.2|678.9|675.6|675.1|193961
1590154800000|2020-05-22 13:40:00|676.5|676.1|675.4|675.1|677.1|676.5|675.1|674.6|232251
1590155100000|2020-05-22 13:45:00|675.5|675|678.1|677.8|679.9|679.4|674.9|674.4|348159
1590155400000|2020-05-22 13:50:00|678|677.7|675.1|674.7|678.1|677.8|674.6|674.2|102466
1590155700000|2020-05-22 13:55:00|675.2|674.8|676.1|675.7|676.8|676.3|674.6|674.2|88382
1590156000000|2020-05-22 14:00:00|676.2|675.8|670.7|670.3|676.4|676|670.7|670.2|207194
1590156300000|2020-05-22 14:05:00|670.8|670.4|670.2|670|671.6|671.3|669.9|669.6|154095
1590156600000|2020-05-22 14:10:00|670.1|669.8|670.3|669.9|672|671.6|669|668.5|156852
1590156900000|2020-05-22 14:15:00|670.2|669.8|673.5|673|674.2|673.6|669.6|669.5|74060
1590157200000|2020-05-22 14:20:00|673.6|672.9|674.5|674|675|674.8|673.1|672.9|43903
1590157500000|2020-05-22 14:25:00|674.4|674.1|677|676.5|677|676.5|673.3|673.2|80618
1590157800000|2020-05-22 14:30:00|676.9|676.6|677.2|676.7|678.1|677.6|675.9|675.6|104278
1590158100000|2020-05-22 14:35:00|677.1|676.8|676.9|676.4|677.5|677.1|675.8|675.5|58552
1590158400000|2020-05-22 14:40:00|677|676.5|673|672.6|677.6|677.2|672.4|672.1|57589
1590158700000|2020-05-22 14:45:00|673.1|672.5|671.2|670.9|673.7|673.2|671.2|670.9|214768
1590159000000|2020-05-22 14:50:00|671.1|670.7|673.1|672.6|673.5|673.3|670.1|669.7|96693
1590159300000|2020-05-22 14:55:00|673|672.5|671.8|671.3|673|672.8|670.7|670.5|82547
1590159600000|2020-05-22 15:00:00|671.9|671.4|672.3|671.9|673|672.7|670.3|669.9|172005
1590159900000|2020-05-22 15:05:00|672.4|672|672.3|672|673.4|673.1|671.3|671.2|176151
1590160200000|2020-05-22 15:10:00|672.4|672.1|671.1|670.9|672.4|672.1|670.8|670.4|109471
1590160500000|2020-05-22 15:15:00|671.2|671|672.9|672.6|673.1|672.8|671.1|671|78787
1590160800000|2020-05-22 15:20:00|673|672.7|670.9|670.7|673|672.8|670.7|670.4|164382
1590161100000|2020-05-22 15:25:00|670.8|670.5|673|672.7|673.5|673.3|670.5|670.4|281036
1590390000000|2020-05-25 07:00:00|684.1|683.5|678.8|677.7|686.4|685.3|678|676.7|362791
1590390300000|2020-05-25 07:05:00|678.7|677.6|675.3|674.4|679.4|678.2|675|674.4|214669
1590390600000|2020-05-25 07:10:00|675.2|674.6|674.7|674.1|676.9|675.8|672.6|672.4|64530
1590390900000|2020-05-25 07:15:00|674.6|674|671.9|670.8|675.9|675.1|670.2|670|101345
1590391200000|2020-05-25 07:20:00|671.8|670.7|673.5|672.8|674.5|673.7|670.7|670.1|25299
1590391500000|2020-05-25 07:25:00|673.7|672.9|672|671.3|674.1|673.3|671.6|671|41242
1590391800000|2020-05-25 07:30:00|671.9|671.2|667.1|666.4|672|671.3|664.8|663.8|154025
1590392100000|2020-05-25 07:35:00|667.2|666.5|672|671.3|672.3|671.5|666.3|665.2|199302
1590392400000|2020-05-25 07:40:00|671.8|671.2|672.2|671.9|673.5|672.9|671.8|671|31555
1590392700000|2020-05-25 07:45:00|672.5|671.8|670.6|670.1|672.7|672.1|670.3|670|75094
1590393000000|2020-05-25 07:50:00|670.7|670.2|674.2|673.7|675|674.4|670.7|670.2|65585
1590393300000|2020-05-25 07:55:00|674.4|673.8|673.7|673|675|674.5|672.4|672.1|61240
1590393600000|2020-05-25 08:00:00|673.8|673.1|671|670.5|675.9|675.3|670.8|670.3|125017
1590393900000|2020-05-25 08:05:00|670.9|670.4|670.8|670.2|672.1|671.5|669.7|669.2|65172
1590394200000|2020-05-25 08:10:00|670.7|670.3|672.2|671.5|672.8|672.3|669.8|669.2|32154
1590394500000|2020-05-25 08:15:00|672|671.4|672.4|672.1|673.7|673.5|671.4|670.6|89981
1590394800000|2020-05-25 08:20:00|672.3|672|672.8|672.3|673.9|673.7|672|671.5|33355
1590395100000|2020-05-25 08:25:00|672.9|672.4|673.9|673.3|674.9|674.3|672.2|671.9|28373
1590395400000|2020-05-25 08:30:00|674|673.4|674.1|673.6|675.4|675|673.5|673|266382
1590395700000|2020-05-25 08:35:00|674.2|673.7|675.9|675.4|676|675.5|674|673.7|62237
1590396000000|2020-05-25 08:40:00|676|675.5|678.6|678.1|679|678.5|675|674.6|82116
1590396300000|2020-05-25 08:45:00|678.5|678.2|679.9|679.4|682.3|681.7|678|677.7|192271
1590396600000|2020-05-25 08:50:00|680|679.5|677.8|677.1|680.4|680|677.4|676.9|61068
1590396900000|2020-05-25 08:55:00|677.9|677.2|678.4|677.8|678.5|678|676.7|676.2|41358
1590397200000|2020-05-25 09:00:00|678.3|677.7|680.1|679.4|681.8|681.4|678.2|677.7|174680
1590397500000|2020-05-25 09:05:00|680|679.5|679.4|678.9|680.4|679.9|678.9|678.5|43331
1590397800000|2020-05-25 09:10:00|679.6|679|678.5|678|679.6|679|677.6|677.2|61471
1590398100000|2020-05-25 09:15:00|678.6|678.1|676.9|676.5|678.7|678.4|676.6|676.1|21478
1590398400000|2020-05-25 09:20:00|676.8|676.6|676.7|676.2|677.4|676.9|676.1|675.6|20046
1590398700000|2020-05-25 09:25:00|676.8|676.3|677.5|677.1|678|677.6|676.7|676.3|4493
1590399000000|2020-05-25 09:30:00|677.4|677|675.9|675.4|677.5|677.1|675.7|675.3|9761
1590399300000|2020-05-25 09:35:00|675.8|675.6|677.1|676.6|677.3|676.9|675.5|675.1|7701
1590399600000|2020-05-25 09:40:00|677.2|676.7|678.2|677.7|678.5|678.1|677.1|676.7|18849
1590399900000|2020-05-25 09:45:00|678.1|677.8|678.9|678.5|679.3|679|677.9|677.5|26064
1590400200000|2020-05-25 09:50:00|678.8|678.4|676.9|676.4|678.9|678.6|676|675.6|33751
1590400500000|2020-05-25 09:55:00|677|676.5|679.2|678.7|679.8|679.2|676.7|676.2|63240
1590400800000|2020-05-25 10:00:00|679.3|678.8|676.8|676.5|679.5|679.1|676.4|676|27936
1590401100000|2020-05-25 10:05:00|676.7|676.6|674.1|673.7|676.8|676.6|674|673.6|101823
1590401400000|2020-05-25 10:10:00|674|673.6|674.4|674|675.1|674.7|673.8|673.3|28426
1590401700000|2020-05-25 10:15:00|674.6|674.1|675.3|675.1|676.4|675.9|674.5|674.1|17191
1590402000000|2020-05-25 10:20:00|675.1|674.9|673.8|673.4|675.8|675.3|673.1|672.7|41338
1590402300000|2020-05-25 10:25:00|673.7|673.3|674.5|674|674.8|674.4|672.7|672.3|141690
1590402600000|2020-05-25 10:30:00|674.6|674.1|674.8|674.5|675|674.8|674.1|673.8|12047
1590402900000|2020-05-25 10:35:00|674.9|674.6|674.3|673.8|675.4|675.2|673.7|673.3|21237
1590403200000|2020-05-25 10:40:00|674.2|673.7|674.6|674.3|675.9|675.4|673.8|673.5|136006
1590403500000|2020-05-25 10:45:00|674.7|674.4|676.7|676.3|677|676.7|674.7|674.4|10497
1590403800000|2020-05-25 10:50:00|676.6|676.4|677.9|677.5|678|677.7|676.5|676.2|27818
1590404100000|2020-05-25 10:55:00|678|677.6|677.7|677.2|678|677.6|677.3|676.9|22568
1590404400000|2020-05-25 11:00:00|677.6|676.9|676.1|675.7|677.8|677.3|675.8|675.5|22627
1590404700000|2020-05-25 11:05:00|676|675.6|675.2|674.8|676.8|676.4|674.9|674.5|73449
1590405000000|2020-05-25 11:10:00|675.1|674.7|676|675.6|676.7|676.3|674.9|674.6|13846
1590405300000|2020-05-25 11:15:00|676.1|675.7|677.2|676.8|677.3|676.9|676.1|675.7|3151
1590405600000|2020-05-25 11:20:00|677.1|676.6|674.4|674|677.1|676.6|674.3|673.9|56444
1590405900000|2020-05-25 11:25:00|674.2|673.9|675.9|675.5|676.1|675.8|673.6|673.2|13709
1590406200000|2020-05-25 11:30:00|675.8|675.4|677.2|676.9|677.7|677.3|675.3|674.9|72771
1590406500000|2020-05-25 11:35:00|677.3|677|676.2|675.8|677.3|677|675.9|675.4|29192
1590406800000|2020-05-25 11:40:00|676.3|675.9|679.7|679.4|680|679.6|676.3|675.8|53844
1590407100000|2020-05-25 11:45:00|679.8|679.5|681.7|681.2|682.3|681.6|679.3|678.8|160853
1590407400000|2020-05-25 11:50:00|681.9|681.3|680.2|679.8|682.1|681.5|680.1|679.8|17480
1590407700000|2020-05-25 11:55:00|680.1|679.7|679.6|679.2|680.2|679.7|678.6|678.4|27430
1590408000000|2020-05-25 12:00:00|679.5|679.1|681|680.5|681|680.6|678.6|678.2|25318
1590408300000|2020-05-25 12:05:00|680.9|680.4|679.6|679.2|681.9|681.5|679.6|679.1|67480
1590408600000|2020-05-25 12:10:00|679.5|679|680|679.6|680.3|679.9|678.9|678.5|16044
1590408900000|2020-05-25 12:15:00|680.1|679.5|679.8|679.4|680.1|679.7|679.4|679.1|7946
1590409200000|2020-05-25 12:20:00|679.9|679.5|681.7|681.3|681.8|681.5|679.7|679.5|41228
1590409500000|2020-05-25 12:25:00|681.6|681.4|683|682.5|683.8|683.2|681.3|681.1|92383
1590409800000|2020-05-25 12:30:00|682.9|682.4|683.1|682.8|683.7|683.3|682.5|682.1|23721
1590410100000|2020-05-25 12:35:00|683.2|682.9|684|683.5|684|683.6|683|682.8|53070
1590410400000|2020-05-25 12:40:00|683.9|683.6|684.6|684.2|685.6|685.1|683.8|683.5|133245
1590410700000|2020-05-25 12:45:00|684.7|684.3|682.6|682.2|684.7|684.3|682.4|682|47748
1590411000000|2020-05-25 12:50:00|682.7|682.3|682.7|682.4|683.6|683.5|682.2|681.9|32478
1590411300000|2020-05-25 12:55:00|682.6|682.3|683|682.6|683.3|682.9|682.3|682|18117
1590411600000|2020-05-25 13:00:00|683.1|682.7|680.7|680.2|683.3|683|680.4|680|107592
1590411900000|2020-05-25 13:05:00|680.6|680.1|680|679.8|680.9|680.7|680|679.8|58543
1590412200000|2020-05-25 13:10:00|679.9|679.7|680.5|680.1|680.9|680.5|678.9|678.7|61036
1590412500000|2020-05-25 13:15:00|680.6|680.2|682.1|681.7|682.2|681.9|679.9|679.8|24790
1590412800000|2020-05-25 13:20:00|682|681.6|683.2|682.7|683.2|682.9|681.8|681.6|17774
1590413100000|2020-05-25 13:25:00|683.1|682.8|682.7|682.3|683.5|683.1|682.2|681.9|59463
1590413400000|2020-05-25 13:30:00|682.6|682.2|681.6|681.1|682.6|682.2|681.2|680.7|20170
1590413700000|2020-05-25 13:35:00|681.7|681.2|682|681.6|682.2|681.9|681.1|680.8|16369
1590414000000|2020-05-25 13:40:00|682.1|681.7|681.8|681.4|683.5|683.1|681.8|681.4|36629
1590414300000|2020-05-25 13:45:00|681.7|681.3|681.6|681.2|682.2|682|681.1|680.8|60411
1590414600000|2020-05-25 13:50:00|681.7|681.3|681.8|681.4|683.2|682.9|681.6|681.2|48908
1590414900000|2020-05-25 13:55:00|681.7|681.3|682.8|682.5|683|682.7|681.7|681.3|38455
1590415200000|2020-05-25 14:00:00|682.9|682.6|682.8|682.5|683|682.7|682.4|682.2|16283
1590415500000|2020-05-25 14:05:00|682.9|682.6|684.5|684.1|684.8|684.5|682.9|682.6|86521
1590415800000|2020-05-25 14:10:00|684.6|684.3|684.8|684.5|684.9|684.6|683.5|683.3|119705
1590416100000|2020-05-25 14:15:00|684.9|684.6|684.7|684.4|684.9|684.6|684.2|684|24635
1590416400000|2020-05-25 14:20:00|684.6|684.3|685|684.7|685|684.7|684|683.7|35478
1590416700000|2020-05-25 14:25:00|684.9|684.8|684.8|684.5|685.5|685.1|682.4|682.3|480534
1590417000000|2020-05-25 14:30:00|684.7|684.4|684.8|684.6|685|684.9|684.4|684.2|32006
1590417300000|2020-05-25 14:35:00|684.7|684.4|687.6|687.4|687.6|687.4|684.7|684.4|291513
1590417600000|2020-05-25 14:40:00|687|686.9|686.7|686.4|688|687.6|686.6|686.2|154806
1590417900000|2020-05-25 14:45:00|686.6|686.5|686.5|686|687.1|686.8|685.9|685.6|28247
1590418200000|2020-05-25 14:50:00|686.4|686.1|686|685.8|687|686.7|685.9|685.6|45688
1590418500000|2020-05-25 14:55:00|686.1|685.9|686.7|686.4|687.1|686.8|685.1|684.8|106321
1590418800000|2020-05-25 15:00:00|686.6|686.2|684.6|684.1|686.9|686.7|684.3|684|75716
1590419100000|2020-05-25 15:05:00|684.5|684|684.6|684.3|685.3|685.1|683.8|683.7|101653
1590419400000|2020-05-25 15:10:00|684.7|684.4|687|686.7|687|686.8|684.5|684.3|38347
1590419700000|2020-05-25 15:15:00|686.9|686.6|687.1|686.7|687.5|687.4|686|685.9|104738
1590420000000|2020-05-25 15:20:00|687|687|689|688.8|690|689.8|686.8|686.5|204131
1590420300000|2020-05-25 15:25:00|688.9|688.7|687.6|687.2|689|688.7|687.2|686.9|194981
1590476400000|2020-05-26 07:00:00|702.5|700.2|698.4|697.3|705|704.4|696.1|696|966088
1590476700000|2020-05-26 07:05:00|698.3|697.2|709.5|708.2|714|713.3|696.8|696.3|649464
1590477000000|2020-05-26 07:10:00|709.7|708.3|711.9|710.7|713.2|712.7|706.4|705.8|307095
1590477300000|2020-05-26 07:15:00|710.5|710.4|717.2|716.4|717.2|716.4|710.5|710.4|414921
1590477600000|2020-05-26 07:20:00|717.1|716.1|717.8|717|719.9|719.3|715.8|715|248463
1590477900000|2020-05-26 07:25:00|717.7|717.1|713.1|712.2|719.2|718.2|713|712.1|325312
1590478200000|2020-05-26 07:30:00|713|712.1|712.4|711.6|714.8|713.9|710.5|710.2|226527
1590478500000|2020-05-26 07:35:00|712.3|711.5|717.2|716.2|718.2|717.2|710.9|710.2|233294
1590478800000|2020-05-26 07:40:00|717.3|716.3|712.3|711.6|718.4|717.7|711.7|711|182294
1590479100000|2020-05-26 07:45:00|712.1|711.3|712|711.3|712.6|712|709|708.8|293913
1590479400000|2020-05-26 07:50:00|711.6|711.5|711|710.5|715|714.4|709.8|709.6|315361
1590479700000|2020-05-26 07:55:00|710.9|710.4|713.9|713.4|714.4|713.7|710.4|710|130886
1590480000000|2020-05-26 08:00:00|713.8|713.3|715.6|715.1|715.8|715.1|713|712.6|174649
1590480300000|2020-05-26 08:05:00|715.7|715.3|717.6|717.1|717.7|717.3|714|713.8|251991
1590480600000|2020-05-26 08:10:00|717.7|717.2|717.4|717.1|717.7|717.3|715|714.8|184729
1590480900000|2020-05-26 08:15:00|717.3|717.2|720.6|720.2|721.6|721.1|717.3|717.1|416354
1590481200000|2020-05-26 08:20:00|720.5|720.3|720|719.6|721.5|721|719|718.6|194066
1590481500000|2020-05-26 08:25:00|719.9|719.7|718|717.5|720|719.9|717.3|717|107202
1590481800000|2020-05-26 08:30:00|717.9|717.6|715.4|715.1|719.6|719|714.9|714.6|151636
1590482100000|2020-05-26 08:35:00|715.5|715.2|717|716.6|717.5|717.1|715.3|714.8|45801
1590482400000|2020-05-26 08:40:00|717.1|716.7|716.9|716.5|717.5|717.1|714.7|714.4|50965
1590482700000|2020-05-26 08:45:00|716.3|716.2|717.3|716.8|717.8|717.6|715.9|715.5|68159
1590483000000|2020-05-26 08:50:00|717.2|716.9|718|717.6|718.9|718.5|716.9|716.8|154703
1590483300000|2020-05-26 08:55:00|718.1|717.7|717.5|717|718.6|718.3|716.9|716.8|74971
1590483600000|2020-05-26 09:00:00|717.6|717.1|716.6|716.1|718.4|718|716|715.6|277009
1590483900000|2020-05-26 09:05:00|716.7|716.2|718.7|718.3|718.9|718.7|716.3|715.8|116737
1590484200000|2020-05-26 09:10:00|718.8|718.4|719.1|718.8|719.9|719.6|718.2|718|111844
1590484500000|2020-05-26 09:15:00|719.2|718.9|719.5|719.1|719.9|719.6|718.5|718.1|56576
1590484800000|2020-05-26 09:20:00|719.6|719.2|719.4|719.2|720.4|720.3|719.1|719|247528
1590485100000|2020-05-26 09:25:00|719.5|719.3|720.5|720.1|720.6|720.3|718.1|717.7|108393
1590485400000|2020-05-26 09:30:00|720.4|720|718.2|718|720.4|720|717.6|717.3|60111
1590485700000|2020-05-26 09:35:00|718.3|718.1|717.2|716.9|718.8|718.5|716.5|716.2|159900
1590486000000|2020-05-26 09:40:00|717.3|717|716.7|716.3|717.4|717.2|715.7|715.4|62696
1590486300000|2020-05-26 09:45:00|716.6|716.2|716.5|716.2|717.4|717.1|716.2|716|148484
1590486600000|2020-05-26 09:50:00|716.4|716.1|719|718.6|719.1|718.7|716.1|716|103044
1590486900000|2020-05-26 09:55:00|718.9|718.5|718.1|717.9|719|718.6|717.6|717.4|32854
1590487200000|2020-05-26 10:00:00|718|717.8|718.7|718.3|719.6|719.3|717.9|717.8|183643
1590487500000|2020-05-26 10:05:00|718.8|718.4|718.6|718.2|718.8|718.5|717.5|717.4|42778
1590487800000|2020-05-26 10:10:00|718.5|718.1|717.3|716.8|718.6|718.3|716.1|716|139038
1590488100000|2020-05-26 10:15:00|717.2|716.9|719.3|718.9|719.7|719.2|716.7|716.5|62645
1590488400000|2020-05-26 10:20:00|719.4|719|719.9|719.5|720.4|720|718.2|718|81420
1590488700000|2020-05-26 10:25:00|720|719.6|719.6|719.4|720.4|720.1|718.5|718.1|76329
1590489000000|2020-05-26 10:30:00|719.7|719.6|721.6|721.3|721.7|721.5|719.6|719.4|67324
1590489300000|2020-05-26 10:35:00|721.5|721.2|721|720.6|721.6|721.2|719.3|718.9|38256
1590489600000|2020-05-26 10:40:00|720.9|720.5|721.8|721.4|722.8|722.4|720.5|720.3|66492
1590489900000|2020-05-26 10:45:00|721.9|721.5|721.9|721.7|722.3|722|721.2|721|50675
1590490200000|2020-05-26 10:50:00|722|721.8|719.8|719.5|722.4|722.2|719.5|719.2|84442
1590490500000|2020-05-26 10:55:00|720|719.6|721.7|721.5|722|721.9|719.9|719.5|65046
1590490800000|2020-05-26 11:00:00|722.4|721.6|718.1|717.8|722.4|721.6|716.8|716.5|197957
1590491100000|2020-05-26 11:05:00|718|717.7|720.7|720.3|720.7|720.4|717.5|717.3|90505
1590491400000|2020-05-26 11:10:00|720.8|720.4|721.2|720.9|723.5|723.2|720.7|720.4|235765
1590491700000|2020-05-26 11:15:00|721.1|720.7|723.3|722.9|723.3|722.9|720.3|720|45210
1590492000000|2020-05-26 11:20:00|723.2|722.8|722.2|722|723.3|723|721.5|721.2|47383
1590492300000|2020-05-26 11:25:00|722.1|721.9|721.9|721.5|722.3|722|720.6|720.2|52036
1590492600000|2020-05-26 11:30:00|721.8|721.6|720.1|719.9|722|721.7|719.9|719.6|54436
1590492900000|2020-05-26 11:35:00|720.2|719.8|721.3|721|721.4|721.3|719.5|719.1|70515
1590493200000|2020-05-26 11:40:00|721.2|720.8|721.7|721.2|721.8|721.6|720.4|720|49186
1590493500000|2020-05-26 11:45:00|721.6|721.3|721.3|721|721.8|721.5|720.4|720.2|28554
1590493800000|2020-05-26 11:50:00|721.4|721.1|724.9|724.6|725.9|725.7|721.4|721.1|252906
1590494100000|2020-05-26 11:55:00|724.8|724.5|723.3|723|724.8|724.5|723|722.7|131658
1590494400000|2020-05-26 12:00:00|723.4|723.1|721.9|721.7|723.8|723.4|721.8|721.5|77207
1590494700000|2020-05-26 12:05:00|722|721.8|722.8|722.4|722.9|722.5|720.8|720.6|109348
1590495000000|2020-05-26 12:10:00|722.9|722.5|723.9|723.5|724.1|723.8|722.6|722.3|50878
1590495300000|2020-05-26 12:15:00|723.8|723.4|723.2|722.9|723.8|723.4|722.5|722.3|35848
1590495600000|2020-05-26 12:20:00|723.3|723|724.8|724.6|725.4|724.9|723.1|722.9|235586
1590495900000|2020-05-26 12:25:00|724.7|724.5|727.2|726.9|727.9|727.6|723.6|723.4|254683
1590496200000|2020-05-26 12:30:00|727.1|726.8|730.6|730.3|731.5|731.2|726.6|726.3|472774
1590496500000|2020-05-26 12:35:00|730.5|730.4|729.8|729.6|730.5|730.4|728.5|728.3|91189
1590496800000|2020-05-26 12:40:00|729.7|729.5|731|730.6|732|731.9|729.5|729.4|305513
1590497100000|2020-05-26 12:45:00|731.1|730.7|730.3|729.9|731.9|731.5|729.2|729.1|81843
1590497400000|2020-05-26 12:50:00|730.5|730|730.3|730|730.9|730.6|729.7|729.6|101747
1590497700000|2020-05-26 12:55:00|730.4|730.1|733.4|733.2|734|733.5|730.3|730.1|202153
1590498000000|2020-05-26 13:00:00|733.3|733.1|733|732.6|735.5|735.1|733|732.5|271186
1590498300000|2020-05-26 13:05:00|733.1|732.7|732.7|732.3|733.7|733.3|730|729.6|120815
1590498600000|2020-05-26 13:10:00|732.8|732.4|729.7|729.2|733|732.7|728.8|728.6|129096
1590498900000|2020-05-26 13:15:00|729.6|729.1|730.6|730.4|730.6|730.4|728.1|728|149879
1590499200000|2020-05-26 13:20:00|730.5|730.1|729.2|728.8|730.6|730.2|728.3|728.1|108131
1590499500000|2020-05-26 13:25:00|729.1|728.7|729.1|728.8|730|729.6|727.8|727.3|134010
1590499800000|2020-05-26 13:30:00|729.2|728.9|729.2|728.9|729.9|729.6|725.9|725.4|602245
1590500100000|2020-05-26 13:35:00|729.4|729|730.3|730|731|730.8|728.4|727.9|103880
1590500400000|2020-05-26 13:40:00|730.2|730.1|732.1|731.6|734.7|734.3|730.2|730.1|223663
1590500700000|2020-05-26 13:45:00|731.9|731.7|729.6|729.2|732.4|731.9|729.1|728.7|212391
1590501000000|2020-05-26 13:50:00|729.5|729.1|730.1|729.9|730.7|730.4|727.6|727.5|277984
1590501300000|2020-05-26 13:55:00|730.2|730|732.6|732.4|733|732.6|730.2|729.9|151460
1590501600000|2020-05-26 14:00:00|732.5|732.3|731.3|731|733.5|733.3|730.2|730|196624
1590501900000|2020-05-26 14:05:00|731.4|730.9|726.6|726.1|732|731.7|726.4|726|254496
1590502200000|2020-05-26 14:10:00|726.5|726.2|729|728.5|729.5|729.2|726|725.5|155162
1590502500000|2020-05-26 14:15:00|728.9|728.6|729.4|728.9|730.7|730.5|727.2|727|204988
1590502800000|2020-05-26 14:20:00|729.5|729|733|732.7|733|732.8|729.4|729|226601
1590503100000|2020-05-26 14:25:00|733.1|732.8|735.3|735|735.8|735.4|732.3|732.2|401675
1590503400000|2020-05-26 14:30:00|735.4|735.1|734.3|734.1|736|735.8|733.9|733.6|250868
1590503700000|2020-05-26 14:35:00|734.2|734|735.6|735.4|735.7|735.4|732.7|732.6|271930
1590504000000|2020-05-26 14:40:00|735.7|735.5|736|735.7|736.9|736.5|734.4|734.1|358869
1590504300000|2020-05-26 14:45:00|736.1|735.6|736.5|736.1|737.6|737.2|735.5|735|245020
1590504600000|2020-05-26 14:50:00|736.6|736.2|740.7|740.2|741|740.7|736.5|736.2|491748
1590504900000|2020-05-26 14:55:00|740.5|740.3|741.9|741.7|742.3|742.1|740.3|740.2|409961
1590505200000|2020-05-26 15:00:00|742|741.8|740|739.7|742.5|742.3|739.7|739.6|347235
1590505500000|2020-05-26 15:05:00|739.9|739.6|741.6|741.3|742.8|742.4|738.8|738.5|259932
1590505800000|2020-05-26 15:10:00|741.7|741.2|740.2|740|742.4|741.9|739.7|739.5|258136
1590506100000|2020-05-26 15:15:00|740.4|739.9|742.9|742.6|743.9|743.5|740.4|739.9|335088
1590506400000|2020-05-26 15:20:00|743|742.7|748|747.7|748.1|747.9|742.6|742.5|435789
1590506700000|2020-05-26 15:25:00|747.9|747.6|747.1|746.4|748.1|747.7|743.4|743|621275
1590562800000|2020-05-27 07:00:00|761|760|771.7|770|774|772.9|757.8|756.3|1256192
1590563100000|2020-05-27 07:05:00|772.4|770.2|777|775.8|779.3|778.8|767|766.4|571384
1590563400000|2020-05-27 07:10:00|776.9|775.3|779.9|778.9|783|782|770.9|770.3|732290
1590563700000|2020-05-27 07:15:00|779.8|778.8|779.3|778.4|785.5|785|777.3|776|628086
1590564000000|2020-05-27 07:20:00|779.4|778.2|772.5|771.3|781.2|780.2|770|769.1|315038
1590564300000|2020-05-27 07:25:00|772.6|771.5|776.9|775.9|777|776.1|770|768.6|268128
1590564600000|2020-05-27 07:30:00|777|776|767|766.3|779|778.2|767|766.2|273385
1590564900000|2020-05-27 07:35:00|766.9|765.6|774.4|773.3|775.1|774.3|766.7|765.6|175880
1590565200000|2020-05-27 07:40:00|774.5|773.4|776.9|775.9|777.1|775.9|773.5|772.8|159712
1590565500000|2020-05-27 07:45:00|777|776|778.5|777.8|779.8|779.6|775|774.8|267882
1590565800000|2020-05-27 07:50:00|778.4|777.7|774.2|773.3|779.1|778.8|774.1|773.3|188088
1590566100000|2020-05-27 07:55:00|774.1|773.2|774.3|773.8|777|776.4|773.2|772.5|236377
1590566400000|2020-05-27 08:00:00|774.2|773.7|775|774.7|776.6|775.9|773.7|773.1|167773
1590566700000|2020-05-27 08:05:00|775.1|774.8|773.7|773.4|776.9|776.5|773.4|773.1|191892
1590567000000|2020-05-27 08:10:00|773.6|773.2|775.6|775.1|777.2|776.9|772.8|772.3|217701
1590567300000|2020-05-27 08:15:00|775.7|775.2|776.6|776.3|778|777.6|775.7|775.1|187301
1590567600000|2020-05-27 08:20:00|776.7|776.4|777.5|777.1|778.1|777.8|776.3|776|143910
1590567900000|2020-05-27 08:25:00|777.4|777|773.7|773.4|777.6|777.2|772.5|772.1|216912
1590568200000|2020-05-27 08:30:00|773.6|773.2|776.3|775.7|776.7|776.3|773.4|772.9|94844
1590568500000|2020-05-27 08:35:00|776.2|775.6|779.1|778.7|780.5|780.1|775|774.5|334362
1590568800000|2020-05-27 08:40:00|779|778.8|780.7|780.3|783|782.8|778.8|778.5|292939
1590569100000|2020-05-27 08:45:00|780.6|780.4|779.6|779.1|782.2|781.9|777.6|777.4|319938
1590569400000|2020-05-27 08:50:00|779.5|779|778.5|778.1|779.5|779.3|777.3|777|106958
1590569700000|2020-05-27 08:55:00|778.6|778.2|781|780.4|781.6|781.3|777.5|777.3|201859
1590570000000|2020-05-27 09:00:00|781.1|780.5|780.6|780.3|782.2|781.9|779.7|779.2|290949
1590570300000|2020-05-27 09:05:00|780.7|780.4|781.9|781.5|782.9|782.4|779.7|779.4|181468
1590570600000|2020-05-27 09:10:00|782|781.6|785.9|785.3|786|785.4|780.7|780.2|329014
1590570900000|2020-05-27 09:15:00|785.8|785.2|785.9|785|790|789.8|784.8|784.3|425463
1590571200000|2020-05-27 09:20:00|786|785.2|791.3|790.5|793.6|793|785.7|785|559369
1590571500000|2020-05-27 09:25:00|791.4|790.7|788.5|787.8|791.9|791.4|787.3|786.9|324076
1590571800000|2020-05-27 09:30:00|788.6|788|784.8|784.1|788.9|788.4|782.2|781.7|199045
1590572100000|2020-05-27 09:35:00|784.7|784.2|783.2|782.4|786|785.4|780|779.5|272596
1590572400000|2020-05-27 09:40:00|783.3|782.5|779.8|779.5|784.7|784.1|779.4|779.1|359806
1590572700000|2020-05-27 09:45:00|779.9|779.6|780|779.6|782.6|782.3|779.1|779|307586
1590573000000|2020-05-27 09:50:00|779.9|779.5|784.9|784.4|785|784.6|779.8|779.4|310271
1590573300000|2020-05-27 09:55:00|785|784.5|784.4|784.1|785.6|785.1|783.7|783.3|89800
1590573600000|2020-05-27 10:00:00|784.5|784.2|780.7|780.3|785.2|784.9|780.1|779.6|109754
1590573900000|2020-05-27 10:05:00|780.6|780.2|779.3|778.9|783|782.4|779|778.7|131324
1590574200000|2020-05-27 10:10:00|779.2|778.8|783.5|783.2|783.9|783.3|778.5|778.1|48223
1590574500000|2020-05-27 10:15:00|783.4|783.1|782.9|782.4|784.4|784|782.4|782|145720
1590574800000|2020-05-27 10:20:00|783|782.5|782.8|782.2|784.3|783.7|781.8|781.3|75368
1590575100000|2020-05-27 10:25:00|782.7|782.3|782.4|781.9|783.6|783.3|780.7|780.5|196530
1590575400000|2020-05-27 10:30:00|782.3|782|780.4|779.8|783|782.8|780|779.6|105401
1590575700000|2020-05-27 10:35:00|780.5|779.9|780.5|780|781.2|780.6|779.1|778.6|42008
1590576000000|2020-05-27 10:40:00|780.4|779.9|785.2|784.6|785.8|785.3|779.5|779.2|262583
1590576300000|2020-05-27 10:45:00|785.3|784.7|783.6|783.1|785.7|785.1|783|782.8|70583
1590576600000|2020-05-27 10:50:00|783.5|783|780.2|779.9|783.5|783.1|779.7|779.5|190959
1590576900000|2020-05-27 10:55:00|780.3|780|778.3|777.8|782.4|781.9|778|777.6|210061
1590577200000|2020-05-27 11:00:00|779.2|778.1|780.7|780.2|780.8|780.3|777.7|777.3|172308
1590577500000|2020-05-27 11:05:00|780.8|780.3|781.7|781.3|782.4|782.1|779.2|778.8|161143
1590577800000|2020-05-27 11:10:00|781.6|781.2|778.9|778.4|782.4|782.2|778|777.6|228652
1590578100000|2020-05-27 11:15:00|779|778.5|779.5|779.3|780.5|780.1|778.9|778.5|48715
1590578400000|2020-05-27 11:20:00|779.7|779.4|779.2|778.6|781.5|781.1|778.8|778.3|91519
1590578700000|2020-05-27 11:25:00|779.3|778.7|783.1|783|783.3|783.1|778.6|778.1|184259
1590579000000|2020-05-27 11:30:00|783|782.8|783.5|783.1|784.5|783.9|780.5|780.4|259448
1590579300000|2020-05-27 11:35:00|783.4|783|784.2|783.8|785|784.9|783.1|782.7|139878
1590579600000|2020-05-27 11:40:00|784.3|783.9|785.2|785|786.2|786.1|784.3|783.9|181431
1590579900000|2020-05-27 11:45:00|785.1|784.9|785.2|784.8|785.6|785.3|784.1|783.6|243341
1590580200000|2020-05-27 11:50:00|785.1|784.6|785.7|785.3|786.4|786.2|784.4|783.9|128579
1590580500000|2020-05-27 11:55:00|785.8|785.4|784.2|783.8|786.2|785.9|783.1|782.9|81740
1590580800000|2020-05-27 12:00:00|784.1|783.7|783.9|783.6|785|784.7|783.4|783.3|108007
1590581100000|2020-05-27 12:05:00|784.1|783.7|784.4|784.1|784.5|784.3|782.1|781.6|162222
1590581400000|2020-05-27 12:10:00|784.3|784.2|780.5|780.2|784.5|784.2|779.2|779|263306
1590581700000|2020-05-27 12:15:00|780.6|780.3|781|780.6|781.5|781.1|779.3|779|57004
1590582000000|2020-05-27 12:20:00|780.9|780.7|783.6|783.2|783.9|783.6|780.4|780.2|163500
1590582300000|2020-05-27 12:25:00|783.8|783.3|782.8|782.2|784.7|784.3|782|781.6|145104
1590582600000|2020-05-27 12:30:00|782.9|782.3|784|783.8|784.7|784.3|782.5|782.1|68254
1590582900000|2020-05-27 12:35:00|784.1|783.7|784.6|784.2|784.9|784.4|783.1|782.8|98658
1590583200000|2020-05-27 12:40:00|784.7|784.1|788.8|788.4|788.8|788.6|784.7|784.1|177429
1590583500000|2020-05-27 12:45:00|788.9|788.5|790.5|790.1|792|791.8|788.7|788.5|259047
1590583800000|2020-05-27 12:50:00|790.4|790|788.1|787.5|792.3|791.9|787.3|786.9|159971
1590584100000|2020-05-27 12:55:00|788|787.4|782|781.8|788.6|788.1|782|781.8|111505
1590584400000|2020-05-27 13:00:00|782.2|782|783.7|783|784.5|784|781.5|781.1|113895
1590584700000|2020-05-27 13:05:00|783.8|783.1|784.6|784.4|785.9|785.5|783.4|782.8|65478
1590585000000|2020-05-27 13:10:00|784.7|784.3|786|785.6|786.9|786.7|784.4|784.2|86556
1590585300000|2020-05-27 13:15:00|785.9|785.4|787.7|787.2|788|787.8|785.7|785.3|127845
1590585600000|2020-05-27 13:20:00|787.6|787.3|785.7|785.3|788.8|788.5|785.3|785.1|100303
1590585900000|2020-05-27 13:25:00|785.6|785.1|783.1|782.5|785.6|785.1|782.6|782.4|169470
1590586200000|2020-05-27 13:30:00|783.2|782.6|781.7|781|783.7|783.3|780.4|780.1|302834
1590586500000|2020-05-27 13:35:00|781.8|781.1|778.6|778.1|783.1|782.5|778.4|778|273166
1590586800000|2020-05-27 13:40:00|778.2|778|778.9|778.5|779.1|778.5|776.3|775.9|229216
1590587100000|2020-05-27 13:45:00|778.7|778.7|773.2|772.8|778.9|778.7|772.8|772.4|336361
1590587400000|2020-05-27 13:50:00|773.1|772.6|767.7|767.1|774.9|774.3|767.2|767|778539
1590587700000|2020-05-27 13:55:00|767.6|767|768|767.2|769.8|769.1|766.4|766|321607
1590588000000|2020-05-27 14:00:00|767.9|767.3|767.1|766.7|769.3|769.1|765.5|765.3|225783
1590588300000|2020-05-27 14:05:00|767|766.6|770|769.4|770.4|770|767|766.6|255700
1590588600000|2020-05-27 14:10:00|769.9|769.3|777.1|776.4|777.8|777.4|769.9|769.2|223743
1590588900000|2020-05-27 14:15:00|776.6|776.3|780.2|779.4|781.2|780.5|776.6|776.2|182490
1590589200000|2020-05-27 14:20:00|780.3|779.5|776.8|776.2|781|780.6|775.6|775|225817
1590589500000|2020-05-27 14:25:00|776.7|776.3|778.6|777.9|779.5|778.8|776.2|775.8|171250
1590589800000|2020-05-27 14:30:00|778.7|778|771.8|771.2|778.7|778|771.3|770.5|166425
1590590100000|2020-05-27 14:35:00|771.7|771.1|772.6|772|773.9|773.4|771.2|770.9|93741
1590590400000|2020-05-27 14:40:00|772.5|771.9|772.3|771.8|772.6|771.9|768|767.2|206556
1590590700000|2020-05-27 14:45:00|772.4|771.9|770.1|769.7|773.1|772.4|769.5|769.2|174908
1590591000000|2020-05-27 14:50:00|770.2|769.9|771|770.2|771.5|770.8|767.6|766.8|283867
1590591300000|2020-05-27 14:55:00|770.8|770.1|775.8|775.3|775.8|775.3|769.3|768.7|274774
1590591600000|2020-05-27 15:00:00|775.9|775.5|778.4|777.9|779|778.7|773.3|773|214980
1590591900000|2020-05-27 15:05:00|778.3|777.8|780.1|779.5|781.9|781.4|777.2|776.8|210213
1590592200000|2020-05-27 15:10:00|780|779.4|779.5|778.9|780|779.9|777.9|777.6|152364
1590592500000|2020-05-27 15:15:00|779.4|778.8|782.3|781.7|782.4|781.9|775.7|775.2|325751
1590592800000|2020-05-27 15:20:00|782.2|781.6|777.7|777.2|782.2|781.6|777|776.8|337357
1590593100000|2020-05-27 15:25:00|777.8|777.3|779.3|778.7|779.6|779|776.7|776.4|348173
1590649200000|2020-05-28 07:00:00|791.5|790|799.3|798.5|802|801.1|789.7|788.9|789679
1590649500000|2020-05-28 07:05:00|799.4|798.7|802.5|801.4|808.7|807.8|796.5|795.5|322237
1590649800000|2020-05-28 07:10:00|802.4|801.2|794.9|793.9|803.2|801.6|793|792.1|254212
1590650100000|2020-05-28 07:15:00|795|794|793.8|792.9|797.9|796.9|789.8|788.6|177560
1590650400000|2020-05-28 07:20:00|793.7|792.8|795.8|795.2|797.1|796.2|790|789.7|198596
1590650700000|2020-05-28 07:25:00|795.7|795|795.6|794.7|795.9|795.2|793.3|792.2|126559
1590651000000|2020-05-28 07:30:00|795.7|794.8|792.6|791.6|797.8|796.8|789.9|789.5|239498
1590651300000|2020-05-28 07:35:00|792.7|791.7|795.7|794.8|797|796|792.5|791.7|147731
1590651600000|2020-05-28 07:40:00|795.6|794.9|797.1|796.7|798.1|797.2|792.7|792|176396
1590651900000|2020-05-28 07:45:00|797|796.6|795|794.1|798.1|797.3|792.3|791.8|289527
1590652200000|2020-05-28 07:50:00|795.1|794.3|794.2|793.6|795.5|795.4|792|791.7|99027
1590652500000|2020-05-28 07:55:00|794.4|793.7|792.1|791.5|795|794.7|791.8|791.4|86622
1590652800000|2020-05-28 08:00:00|792.2|791.6|793.9|793.4|796.4|795.7|792.2|791.6|70630
1590653100000|2020-05-28 08:05:00|794.1|793.5|794.4|793.6|795.2|794.6|791.7|791.1|59320
1590653400000|2020-05-28 08:10:00|794.3|793.5|794.8|794.4|795.4|794.9|791.6|791.3|65899
1590653700000|2020-05-28 08:15:00|794.7|794.3|792.8|792.5|795.5|795|792.5|792.1|98968
1590654000000|2020-05-28 08:20:00|792.9|792.6|789.3|788.6|793|792.6|788.5|788.1|489896
1590654300000|2020-05-28 08:25:00|789.4|788.7|788.7|788.3|790.8|790.3|788.3|788|314750
1590654600000|2020-05-28 08:30:00|788.6|788.2|783.2|782.5|789|788.5|781.6|781.1|251591
1590654900000|2020-05-28 08:35:00|783.3|782.4|786.8|786|786.9|786.3|783|782.4|130349
1590655200000|2020-05-28 08:40:00|786.9|786.1|784.3|783.5|786.9|786.1|782.8|782.1|240569
1590655500000|2020-05-28 08:45:00|784.4|783.6|781.9|781.3|784.9|784.5|781.8|781.2|184528
1590655800000|2020-05-28 08:50:00|781.8|781.2|780.4|779.5|781.8|781.2|777.8|777|299982
1590656100000|2020-05-28 08:55:00|780.3|779.6|781.4|780.6|782.2|781.4|779.7|779.1|111637
1590656400000|2020-05-28 09:00:00|781.3|780.5|781.7|781.1|782.4|781.9|780.2|779.5|95847
1590656700000|2020-05-28 09:05:00|781.8|781.2|779.4|778.8|782.8|782.1|779|778.5|126972
1590657000000|2020-05-28 09:10:00|779.3|778.7|786.1|785.7|786.2|785.9|779.2|778.7|164337
1590657300000|2020-05-28 09:15:00|786.2|785.9|789.1|788.4|789.3|788.7|786|785.7|118179
1590657600000|2020-05-28 09:20:00|789|788.5|786.3|785.6|790.6|789.9|786|785.5|147738
1590657900000|2020-05-28 09:25:00|786.4|785.7|783.8|783.2|786.4|785.7|783.8|783.2|73963
1590658200000|2020-05-28 09:30:00|783.9|783.3|786.1|785.5|788.6|788|783.9|783.3|76081
1590658500000|2020-05-28 09:35:00|786|785.4|782.3|781.7|786.8|786.4|780.6|780.1|111965
1590658800000|2020-05-28 09:40:00|782.4|781.9|783.2|782.8|783.9|783.4|780.9|780.2|82029
1590659100000|2020-05-28 09:45:00|783.3|782.7|781.1|780.7|784.2|783.7|780.8|780.3|87725
1590659400000|2020-05-28 09:50:00|781|780.6|779.6|779|781.7|781.2|777.9|777.8|155821
1590659700000|2020-05-28 09:55:00|779.5|778.9|780.5|780.1|781.9|781.5|779|778.5|184544
1590660000000|2020-05-28 10:00:00|780.4|780|778.9|778.3|781.8|781.4|778.4|777.8|86392
1590660300000|2020-05-28 10:05:00|778.8|778.2|779.6|779.2|779.9|779.5|777|776.9|64509
1590660600000|2020-05-28 10:10:00|779.7|779.3|781.7|781.2|782.1|781.5|777.9|777.7|154974
1590660900000|2020-05-28 10:15:00|781.8|781.1|780.6|780.1|783.6|783.3|780|779.7|84109
1590661200000|2020-05-28 10:20:00|780.5|780|779.2|778.9|780.6|780|778.6|778.2|105594
1590661500000|2020-05-28 10:25:00|779|778.7|780.7|780.3|781.1|780.6|778.6|778.2|41782
1590661800000|2020-05-28 10:30:00|780.8|780.4|784.4|784.1|784.9|784.5|780.6|780.1|56114
1590662100000|2020-05-28 10:35:00|784.3|784.2|784.6|784.2|785.8|785.3|783.8|783.3|63011
1590662400000|2020-05-28 10:40:00|784.7|784.3|786.5|786.1|786.6|786.1|783.3|782.9|45535
1590662700000|2020-05-28 10:45:00|786.4|786|789.3|788.7|790.9|790.5|786.2|785.8|150852
1590663000000|2020-05-28 10:50:00|789.5|788.8|790|789.7|790.7|790.3|787.7|787.1|74667
1590663300000|2020-05-28 10:55:00|789.9|789.6|791.6|791.1|791.7|791.2|789.4|788.7|364886
1590663600000|2020-05-28 11:00:00|791.5|791|789.1|788.5|791.7|791.1|788.7|788|96723
1590663900000|2020-05-28 11:05:00|789|788.4|787.9|787.2|791.5|791.2|786.8|786.3|114058
1590664200000|2020-05-28 11:10:00|787.8|787.1|785.4|784.9|787.8|787.2|785.1|784.5|150840
1590664500000|2020-05-28 11:15:00|785.5|785.4|784.7|784.2|786|785.7|784.1|783.5|45219
1590664800000|2020-05-28 11:20:00|784.5|784.1|784|783.6|784.9|784.8|783.5|783.2|73159
1590665100000|2020-05-28 11:25:00|783.9|783.4|787.9|787.3|788.1|787.7|783.7|783.4|29035
1590665400000|2020-05-28 11:30:00|788|787.4|789.8|789.4|789.9|789.5|787.2|786.7|81578
1590665700000|2020-05-28 11:35:00|789.9|789.5|788.8|788.2|790|789.5|788.4|787.9|31565
1590666000000|2020-05-28 11:40:00|788.7|788.1|789|788.7|789.6|789.4|788.1|787.7|22545
1590666300000|2020-05-28 11:45:00|788.9|788.5|791.9|791.5|792.3|791.9|788.9|788.5|199197
1590666600000|2020-05-28 11:50:00|791.8|791.4|792.3|791.7|792.7|792.2|791.1|790.8|56582
1590666900000|2020-05-28 11:55:00|792.2|791.6|791.1|791|793.8|793.2|790.9|790.4|84157
1590667200000|2020-05-28 12:00:00|791.3|791.1|791.9|791.5|792.1|791.6|790.8|790.5|60145
1590667500000|2020-05-28 12:05:00|792|791.6|790.2|789.8|792.9|792.5|790.1|789.7|35107
1590667800000|2020-05-28 12:10:00|790.1|789.7|791.8|791.4|792.3|792|789|788.7|67553
1590668100000|2020-05-28 12:15:00|791.7|791.3|792.7|792.4|793.9|793.4|791.3|791.1|35301
1590668400000|2020-05-28 12:20:00|792.8|792.3|791.7|791.4|793.1|792.7|791|790.8|59653
1590668700000|2020-05-28 12:25:00|791.6|791.5|792.7|792.3|793.2|792.9|791.6|791.2|84804
1590669000000|2020-05-28 12:30:00|792.8|792.4|794.2|793.9|795|794.8|792.5|792.3|178462
1590669300000|2020-05-28 12:35:00|794.3|794.1|793.1|792.8|794.7|794.3|791.8|791.4|142331
1590669600000|2020-05-28 12:40:00|793.2|792.7|791.9|791.5|793.3|793.1|790.5|790.1|101710
1590669900000|2020-05-28 12:45:00|791.8|791.6|792.6|792.2|793.4|793|791|790.7|83628
1590670200000|2020-05-28 12:50:00|792.5|792.1|791.8|791.6|792.9|792.6|791.1|790.7|73878
1590670500000|2020-05-28 12:55:00|791.7|791.5|791.3|791|792.2|791.8|790.5|790.1|38683
1590670800000|2020-05-28 13:00:00|791.2|790.9|795|794.8|795.4|794.9|791.2|790.9|164330
1590671100000|2020-05-28 13:05:00|794.9|794.7|794.5|794.1|795.6|795.3|794.1|794|147774
1590671400000|2020-05-28 13:10:00|794.6|794.2|794.4|794.1|795.7|795.4|794|793.8|114903
1590671700000|2020-05-28 13:15:00|794.5|794.2|791.5|791.1|795|794.7|791.3|791.1|85436
1590672000000|2020-05-28 13:20:00|791.4|791.2|789|788.6|791.8|791.4|787.3|786.7|145161
1590672300000|2020-05-28 13:25:00|788.9|788.5|789.9|789.3|791.3|790.8|788.7|788.2|161427
1590672600000|2020-05-28 13:30:00|790|789.4|788.9|788.4|790.7|790.1|785.6|785.1|214545
1590672900000|2020-05-28 13:35:00|789|788.6|784.9|784.4|790|789.7|783.7|783.3|351457
1590673200000|2020-05-28 13:40:00|785|784.5|791.6|791.2|791.6|791.2|784.5|784|313785
1590673500000|2020-05-28 13:45:00|791.7|791.4|788.8|788.4|792|791.5|788.1|787.9|232529
1590673800000|2020-05-28 13:50:00|788.7|788.5|789.8|789.5|791.4|790.6|787|786.4|146741
1590674100000|2020-05-28 13:55:00|789.7|789.6|791.4|790.6|791.8|791.4|787.9|787.4|143388
1590674400000|2020-05-28 14:00:00|791.2|790.3|788.5|788.2|792|791.6|787.5|787.1|288965
1590674700000|2020-05-28 14:05:00|788.6|788.3|788.7|788.2|791.7|791.4|787.8|787.4|93453
1590675000000|2020-05-28 14:10:00|788.6|788.4|788.4|787.8|789.9|789.3|787.5|787|69374
1590675300000|2020-05-28 14:15:00|788.3|787.7|785.5|784.9|788.3|787.8|783.9|783.5|297246
1590675600000|2020-05-28 14:20:00|785.4|785|787.5|787.2|788.7|788.1|783.3|783|160869
1590675900000|2020-05-28 14:25:00|787.6|787.3|790.4|789.8|791.8|791.4|787.6|787.2|147153
1590676200000|2020-05-28 14:30:00|790.6|789.9|788.6|787.9|791.2|790.6|786.7|786.2|150599
1590676500000|2020-05-28 14:35:00|788.5|788|790.8|790.3|791.7|791.2|787.9|787.7|211728
1590676800000|2020-05-28 14:40:00|790.9|790.4|792.5|792|792.8|792.3|788.9|788.3|208901
1590677100000|2020-05-28 14:45:00|792.6|792.1|791.4|791.2|794|793.6|791.4|791.2|132334
1590677400000|2020-05-28 14:50:00|791.3|791.3|790.1|789.9|791.4|791.3|788.7|788.4|135049
1590677700000|2020-05-28 14:55:00|790|789.8|788.9|788.6|790.9|790.6|788.8|788.4|108773
1590678000000|2020-05-28 15:00:00|789.1|788.7|786.6|786.2|789.8|789.3|785|784.5|174779
1590678300000|2020-05-28 15:05:00|786.7|786.1|786.4|785.8|789|788.7|785.2|784.9|158630
1590678600000|2020-05-28 15:10:00|786.3|785.7|789.1|788.6|789.2|788.8|785.8|785.5|105816
1590678900000|2020-05-28 15:15:00|789|788.7|789.2|788.8|790.9|790.5|788.4|788.2|223430
1590679200000|2020-05-28 15:20:00|789.1|788.9|786.7|786.4|789.1|788.9|786|785.8|223142
1590679500000|2020-05-28 15:25:00|786.3|786.2|788.6|788.3|788.6|788.5|785.6|785.3|335521
1590735600000|2020-05-29 07:00:00|759|758|757.7|756.7|760|759.2|756.2|753|831341
1590735900000|2020-05-29 07:05:00|757.6|756.4|758.9|758.4|759.4|758.6|751.2|750.5|504086
1590736200000|2020-05-29 07:10:00|758.8|758.2|757.2|756.1|759.4|758.4|752.5|752|404696
1590736500000|2020-05-29 07:15:00|757|756|762.7|761.5|765.4|764.3|756.3|755.4|218333
1590736800000|2020-05-29 07:20:00|762.6|761.6|767.7|767|767.8|767.2|760.7|760|169290
1590737100000|2020-05-29 07:25:00|768|767.1|772.2|771.4|772.5|771.6|765.6|765|188352
1590737400000|2020-05-29 07:30:00|772.4|771.5|770.4|769.7|773.8|773.1|768.6|767.4|136175
1590737700000|2020-05-29 07:35:00|770.6|769.8|768.8|768|773.7|772.9|767.5|766.8|202130
1590738000000|2020-05-29 07:40:00|768.7|767.8|766.8|766|768.9|768.1|764.9|764.1|374790
1590738300000|2020-05-29 07:45:00|766.9|766.1|766.7|765.8|770.5|770|766.2|765.5|148571
1590738600000|2020-05-29 07:50:00|766.5|765.7|768.7|768.1|771.5|770.7|765.6|765|232258
1590738900000|2020-05-29 07:55:00|768.6|768|768.5|767.9|769|768.3|765.1|764.7|190765
1590739200000|2020-05-29 08:00:00|768.6|768.1|763|762.3|768.8|768.4|763|762.2|165605
1590739500000|2020-05-29 08:05:00|762.3|762.2|763.7|763.1|764.2|763.6|762.1|761.5|91108
1590739800000|2020-05-29 08:10:00|763.6|763|764|763.4|766|765.6|763|762.7|83594
1590740100000|2020-05-29 08:15:00|763.8|763.3|764.2|763.6|764.9|764.5|762.2|762.1|62344
1590740400000|2020-05-29 08:20:00|764.3|763.5|764.2|763.7|766|765.5|763|762.5|90164
1590740700000|2020-05-29 08:25:00|764.1|763.6|762.6|762.1|764.3|763.8|762.3|762|24866
1590741000000|2020-05-29 08:30:00|762.5|762|765.9|765.5|765.9|765.5|761.5|761.4|107094
1590741300000|2020-05-29 08:35:00|766|765.4|767.7|767.2|768.6|768.2|764.2|763.7|135319
1590741600000|2020-05-29 08:40:00|767.5|767.1|767|766.6|767.7|767.2|765.3|764.9|85710
1590741900000|2020-05-29 08:45:00|767.1|766.7|763.6|763.2|767.4|767.1|763.5|763|68609
1590742200000|2020-05-29 08:50:00|763.5|763.3|761.8|761.4|763.7|763.3|761.5|761.1|103909
1590742500000|2020-05-29 08:55:00|761.7|761.2|762.6|762.2|763.1|763|760.9|760.6|336780
1590742800000|2020-05-29 09:00:00|762.8|762.3|761.5|761.2|763.6|763.2|761.2|760.8|54133
1590743100000|2020-05-29 09:05:00|761.4|761|763.3|763.2|764.4|763.9|760|759.5|138127
1590743400000|2020-05-29 09:10:00|763.5|763.3|761.4|761|763.8|763.3|760.9|760.4|97261
1590743700000|2020-05-29 09:15:00|761.3|760.9|760.3|759.9|761.5|761|759.2|758.8|106618
1590744000000|2020-05-29 09:20:00|760.2|759.8|760.8|760.3|761.3|760.9|760|759.5|58538
1590744300000|2020-05-29 09:25:00|760.7|760.4|761.5|761.1|762.4|762|760.7|760.4|84659
1590744600000|2020-05-29 09:30:00|761.6|761.2|759.8|759.5|762|761.7|759.5|759.2|55145
1590744900000|2020-05-29 09:35:00|759.9|759.6|761.6|761.1|761.9|761.4|758.5|758|103551
1590745200000|2020-05-29 09:40:00|761.7|761.3|760.8|760.3|762.9|762.4|760|759.7|51507
1590745500000|2020-05-29 09:45:00|760.7|760.2|761.8|761.5|762.8|762.3|760.3|760|40912
1590745800000|2020-05-29 09:50:00|761.7|761.7|764.4|763.9|765.5|765.1|761.7|761.3|245488
1590746100000|2020-05-29 09:55:00|764.5|764|763.3|762.9|764.8|764.6|762.9|762.4|62508
1590746400000|2020-05-29 10:00:00|763.2|762.8|763.7|763.3|764.3|764|762|761.7|49962
1590746700000|2020-05-29 10:05:00|763.8|763.2|766.6|766.2|767.3|766.7|763.2|762.8|65795
1590747000000|2020-05-29 10:10:00|766.7|766.3|765.4|764.8|767.1|766.5|764.1|763.6|38462
1590747300000|2020-05-29 10:15:00|765.3|764.9|766.2|765.8|766.3|765.9|765|764.5|18475
1590747600000|2020-05-29 10:20:00|766.3|765.9|766.5|766.2|766.7|766.3|765.1|764.8|52938
1590747900000|2020-05-29 10:25:00|766.4|766.3|767.3|766.8|767.7|767.3|765.7|765.4|77151
1590748200000|2020-05-29 10:30:00|767.2|766.7|765.5|765.1|767.8|767.3|765.2|765|41785
1590748500000|2020-05-29 10:35:00|765.4|765.2|765.6|765.3|765.9|765.5|764.5|764|30847
1590748800000|2020-05-29 10:40:00|765.7|765.4|765.7|765.3|767.6|767.2|765.4|765.1|28924
1590749100000|2020-05-29 10:45:00|765.8|765.4|765.5|765.1|766.2|765.8|765|764.7|37692
1590749400000|2020-05-29 10:50:00|765.4|765|765.3|764.9|767|766.6|764.6|764.2|114024
1590749700000|2020-05-29 10:55:00|765.4|765|765.9|765.5|766.7|766.3|765.3|765|60070
1590750000000|2020-05-29 11:00:00|767.3|765.4|764.1|763.7|767.3|766.8|763.9|763.6|263190
1590750300000|2020-05-29 11:05:00|764|763.6|763.7|763.4|765|764.7|763.3|763|62485
1590750600000|2020-05-29 11:10:00|763.6|763.3|764.6|764.2|764.7|764.5|763.2|763|59945
1590750900000|2020-05-29 11:15:00|764.7|764.3|766.1|765.7|766.4|766|764.1|763.9|81855
1590751200000|2020-05-29 11:20:00|766|765.8|762.7|762.5|766.4|766.1|762.6|762.4|78027
1590751500000|2020-05-29 11:25:00|762.9|762.4|763|762.7|763.7|763.4|761.9|761.4|51449
1590751800000|2020-05-29 11:30:00|762.9|762.5|763.4|763.1|763.7|763.4|761.7|761.4|53357
1590752100000|2020-05-29 11:35:00|763.3|763|761.8|761.5|763.4|763|761.4|761.2|32568
1590752400000|2020-05-29 11:40:00|761.9|761.6|763.4|763|763.4|763.1|761.4|761.2|50985
1590752700000|2020-05-29 11:45:00|763.5|763.1|765.9|765.4|766.5|766|762.9|762.5|66269
1590753000000|2020-05-29 11:50:00|766|765.5|764|763.7|766|765.6|763.6|763.2|18584
1590753300000|2020-05-29 11:55:00|763.9|763.6|764.5|764.1|766.5|766.1|763.5|763.1|178721
1590753600000|2020-05-29 12:00:00|764.4|764|763.3|762.8|764.5|764|762.3|762|18614
1590753900000|2020-05-29 12:05:00|763.2|762.7|765.6|765.1|766.5|766|762|761.6|51669
1590754200000|2020-05-29 12:10:00|765.7|765.2|765.9|765.3|766.3|765.9|764.2|763.6|46464
1590754500000|2020-05-29 12:15:00|766|765.4|763.5|763.1|766.3|765.8|763.1|762.7|31854
1590754800000|2020-05-29 12:20:00|763.4|763|761.1|760.7|764.6|764|760.8|760.3|103108
1590755100000|2020-05-29 12:25:00|761.2|760.8|764.3|763.8|764.4|763.9|760.6|760.2|136599
1590755400000|2020-05-29 12:30:00|764.5|764.1|766.5|766.3|766.5|766.3|764.1|763.8|189160
1590755700000|2020-05-29 12:35:00|766.4|766.2|766.6|766.2|768.1|767.6|765.6|765.3|163756
1590756000000|2020-05-29 12:40:00|766.5|766.1|764.8|764.4|766.7|766.2|764.2|763.9|80400
1590756300000|2020-05-29 12:45:00|764.7|764.1|764.1|763.7|764.7|764.3|761.9|761.5|163120
1590756600000|2020-05-29 12:50:00|764.2|763.8|764.7|764.4|765|764.6|763|762.6|99308
1590756900000|2020-05-29 12:55:00|764.6|764.2|762.5|762|764.8|764.3|761.8|761.5|29583
1590757200000|2020-05-29 13:00:00|762.4|761.8|762.3|761.8|764.1|763.7|761.8|761.5|86290
1590757500000|2020-05-29 13:05:00|762.2|761.9|761|760.7|762.3|762|760.7|760.5|97280
1590757800000|2020-05-29 13:10:00|761.1|760.6|762.1|761.8|762.7|762.2|760.5|760.1|156983
1590758100000|2020-05-29 13:15:00|762.2|761.6|763|762.7|763.3|762.9|761.3|760.9|89576
1590758400000|2020-05-29 13:20:00|762.9|762.6|762.5|762.1|763.5|763.1|761.3|760.9|146210
1590758700000|2020-05-29 13:25:00|762.6|762.2|763|762.6|764.3|764|762.6|762.2|42400
1590759000000|2020-05-29 13:30:00|762.8|762.5|763.1|762.7|763.3|763|760.6|760.2|205082
1590759300000|2020-05-29 13:35:00|763.2|762.8|764.8|764.3|766.1|765.7|762.5|762.3|189376
1590759600000|2020-05-29 13:40:00|764.7|764.2|763.9|763.5|764.9|764.5|761.8|761.5|155218
1590759900000|2020-05-29 13:45:00|763.8|763.6|765.4|764.9|767.3|766.8|762.8|762.4|127864
1590760200000|2020-05-29 13:50:00|765.3|765|764.6|764.2|765.9|765.5|763|762.6|70092
1590760500000|2020-05-29 13:55:00|764.5|764.3|762.9|762.5|765.5|765.2|761.4|761|182326
1590760800000|2020-05-29 14:00:00|763|762.7|760.5|760|763.4|762.9|760|759.7|142307
1590761100000|2020-05-29 14:05:00|760.4|759.9|756.9|756.4|761.7|761.3|756.5|756|138324
1590761400000|2020-05-29 14:10:00|757|756.5|760.1|759.6|760.1|759.6|757|756.5|75985
1590761700000|2020-05-29 14:15:00|760.2|759.7|762.6|762|762.7|762.3|759.1|758.6|84291
1590762000000|2020-05-29 14:20:00|762.5|762.1|764.2|763.8|765|764.6|762.3|762.1|175540
1590762300000|2020-05-29 14:25:00|764.1|763.7|760.2|759.7|764.1|763.7|758.3|757.8|181336
1590762600000|2020-05-29 14:30:00|760.3|759.8|759.5|759.1|762.6|762.5|759.4|759|98665
1590762900000|2020-05-29 14:35:00|759.4|759|758|757.6|760.3|759.7|757.7|757.5|86146
1590763200000|2020-05-29 14:40:00|757.9|757.7|758.7|758.2|759|758.9|757.5|757|99223
1590763500000|2020-05-29 14:45:00|758.8|758.3|755.7|755.4|759|758.6|754.9|754.6|176849
1590763800000|2020-05-29 14:50:00|755.9|755.5|754.4|754.2|757.9|757.6|754.4|754.1|313006
1590764100000|2020-05-29 14:55:00|754.5|754.3|755.1|754.6|756.6|756.1|753|752.7|211142
1590764400000|2020-05-29 15:00:00|755|754.5|756.8|756.2|758.4|758|754.4|754.1|207799
1590764700000|2020-05-29 15:05:00|756.9|756.3|757.3|757.1|759|758.7|756.2|755.8|73807
1590765000000|2020-05-29 15:10:00|757.4|757.2|759.9|759.5|760.8|760.5|757.4|757.1|174091
1590765300000|2020-05-29 15:15:00|760|759.6|757.6|757.1|760.1|760|757.1|756.8|178535
1590765600000|2020-05-29 15:20:00|757.5|757.2|757.6|757.3|759.4|759.1|757.1|756.7|355204
1590765900000|2020-05-29 15:25:00|757.5|757.4|756.2|755.7|758.1|757.8|755.9|755.5|341690
1591081200000|2020-06-02 07:00:00|774.5|773.3|774.3|773.3|780|779.6|772|771.1|362964
1591081500000|2020-06-02 07:05:00|774.2|773.5|784.6|783.6|784.6|783.6|773.4|772.7|275414
1591081800000|2020-06-02 07:10:00|784.7|783.7|779.9|779.3|787|786.1|778.3|777.3|316101
1591082100000|2020-06-02 07:15:00|779.8|779.4|777.5|776.6|780.5|779.6|774.9|774.1|136532
1591082400000|2020-06-02 07:20:00|777.4|776.7|779.2|778.4|782|781|776.1|775.2|136995
1591082700000|2020-06-02 07:25:00|779.1|778.2|780.8|780.2|782.8|782|778|777.5|194886
1591083000000|2020-06-02 07:30:00|780.9|780.4|782.9|782.5|785.5|785|780.9|780.4|321921
1591083300000|2020-06-02 07:35:00|783.2|782.6|784.2|783.4|786.8|785.9|782|781.3|140062
1591083600000|2020-06-02 07:40:00|784.3|783.5|785.8|785.3|786.7|786.2|781.6|780.9|146778
1591083900000|2020-06-02 07:45:00|785.7|785.2|785|784.4|786.1|786|783|782.5|234055
1591084200000|2020-06-02 07:50:00|784.9|784.5|784.9|784.5|786|785.3|782.3|782|374851
1591084500000|2020-06-02 07:55:00|784.8|784.4|786.7|786|787|786.8|782.9|782.2|281672
1591084800000|2020-06-02 08:00:00|786.8|786.1|787.8|787.2|788.4|788|784.8|784.3|218571
1591085100000|2020-06-02 08:05:00|787.9|787.8|792.4|791.7|792.8|792.4|787.9|787.3|466504
1591085400000|2020-06-02 08:10:00|792.5|792|790.1|789.4|793.2|792.7|789.3|789.1|192977
1591085700000|2020-06-02 08:15:00|790|789.5|792.2|791.6|792.3|791.8|788|787.8|173108
1591086000000|2020-06-02 08:20:00|792.3|791.7|792.8|792.1|793.6|793.1|791.8|791.1|127074
1591086300000|2020-06-02 08:25:00|792.7|792|793.1|792.4|794.5|794|792.5|792|113085
1591086600000|2020-06-02 08:30:00|793|792.2|795|794.8|795|794.9|792.1|791.6|185279
1591086900000|2020-06-02 08:35:00|795.3|794.9|797.2|796.6|799|798.6|794.6|794.2|305750
1591087200000|2020-06-02 08:40:00|797.1|796.5|795.5|794.9|798.8|798.3|795|794.9|258140
1591087500000|2020-06-02 08:45:00|795.2|794.8|797.2|796.6|798.4|798|795.2|794.8|131425
1591087800000|2020-06-02 08:50:00|797.1|796.5|797.1|796.8|798.5|798.1|796.7|796.5|81733
1591088100000|2020-06-02 08:55:00|797.2|796.9|795|794.4|797.2|796.9|794.3|793.9|95606
1591088400000|2020-06-02 09:00:00|794.9|794.5|794.5|794.2|796.1|795.6|793.7|793.4|82808
1591088700000|2020-06-02 09:05:00|794.8|794.1|791.7|791.3|795.6|795.3|791.7|791.2|199034
1591089000000|2020-06-02 09:10:00|791.8|791.4|792.9|792.5|793.2|792.9|790.6|790.3|169346
1591089300000|2020-06-02 09:15:00|793|792.6|793.4|792.9|794|793.6|792.9|792.5|40213
1591089600000|2020-06-02 09:20:00|793.3|793|793.8|793.5|794.7|794.6|793.1|792.7|71282
1591089900000|2020-06-02 09:25:00|793.6|793.4|796.4|796|796.8|796.5|793.5|793.3|119988
1591090200000|2020-06-02 09:30:00|796.3|795.9|796|795.6|797.4|796.9|795.4|794.9|107932
1591090500000|2020-06-02 09:35:00|795.9|795.7|796.5|796.2|797|796.6|795.6|795.2|95183
1591090800000|2020-06-02 09:40:00|796.4|796.1|798.4|798.1|798.5|798.1|796.4|796.1|74288
1591091100000|2020-06-02 09:45:00|798.3|798.2|800|799.8|800|799.8|797.5|797.2|308860
1591091400000|2020-06-02 09:50:00|800.1|799.9|796.9|796.5|800.6|800.2|796.7|796.3|242062
1591091700000|2020-06-02 09:55:00|797|796.4|797.6|797.2|799|798.9|797|796.4|129452
1591092000000|2020-06-02 10:00:00|797.5|797.1|798.7|798.4|798.7|798.5|797.1|797|110386
1591092300000|2020-06-02 10:05:00|798.8|798.3|799.9|799.7|800.7|800.4|798.6|798.2|93605
1591092600000|2020-06-02 10:10:00|800|799.8|801.9|801.5|802|801.7|799.1|798.9|268045
1591092900000|2020-06-02 10:15:00|801.8|801.4|800.6|800.1|801.8|801.6|799.1|798.7|170394
1591093200000|2020-06-02 10:20:00|800.7|800.2|803.4|803.3|803.8|803.4|800.5|800.2|222096
1591093500000|2020-06-02 10:25:00|803.5|803.2|804.8|804.2|804.8|804.2|802.9|802.6|128913
1591093800000|2020-06-02 10:30:00|805|804.1|804.2|803.8|805|804.9|803.4|803|128537
1591094100000|2020-06-02 10:35:00|804.3|803.9|804.3|803.8|804.8|804.5|801.7|801.2|226790
1591094400000|2020-06-02 10:40:00|804.2|803.9|808.3|808.1|808.3|808.1|803.9|803.5|420707
1591094700000|2020-06-02 10:45:00|808.2|807.8|809.1|808.7|809.2|808.9|806.9|806.4|83869
1591095000000|2020-06-02 10:50:00|809|808.6|808.2|807.8|810|809.7|807.8|807.6|174393
1591095300000|2020-06-02 10:55:00|808.1|807.7|807.3|807.1|809.6|809.4|807.2|806.7|426654
1591095600000|2020-06-02 11:00:00|808.1|807.2|807.1|806.9|808.1|807.5|804.9|804.7|218249
1591095900000|2020-06-02 11:05:00|807.3|807|806.6|806.3|808|807.7|804.2|803.7|320344
1591096200000|2020-06-02 11:10:00|806.7|806.4|806.5|806|807.1|806.8|805.2|804.8|107843
1591096500000|2020-06-02 11:15:00|806.4|805.9|805.1|804.6|806.4|806|803.2|803|160040
1591096800000|2020-06-02 11:20:00|805|804.7|806.5|806.2|808.5|808|803.8|803.7|223769
1591097100000|2020-06-02 11:25:00|806.4|806.1|806.4|806.1|807|806.9|805.6|805.1|272948
1591097400000|2020-06-02 11:30:00|806.3|806|806.5|806|806.5|806.2|805|804.6|83604
1591097700000|2020-06-02 11:35:00|806.4|806.1|808.6|808.2|808.7|808.5|806.4|806.1|82610
1591098000000|2020-06-02 11:40:00|808.5|808.3|809.9|809.6|810|809.7|808.4|808|169520
1591098300000|2020-06-02 11:45:00|810|809.7|811.9|811.4|812.8|812.2|809.3|809.2|576442
1591098600000|2020-06-02 11:50:00|812|811.5|814|813.6|816.2|816|811.9|811.5|256408
1591098900000|2020-06-02 11:55:00|814.1|813.7|811.4|811.2|814.3|813.7|811.1|811|92256
1591099200000|2020-06-02 12:00:00|811.5|811.3|811.8|811.3|812.5|812.2|811.2|811|53956
1591099500000|2020-06-02 12:05:00|811.7|811.2|810.9|810.8|812.5|812.4|810.7|810.4|131739
1591099800000|2020-06-02 12:10:00|810.8|810.7|810.5|810|811|810.7|809.6|809.3|55850
1591100100000|2020-06-02 12:15:00|810.6|810.1|805.7|805.2|810.8|810.5|803.8|803.6|274490
1591100400000|2020-06-02 12:20:00|805.9|805.3|809.4|808.9|810|809.8|805.7|805.3|122105
1591100700000|2020-06-02 12:25:00|809.3|808.7|808.7|808.2|809.5|808.9|806.8|806.4|92448
1591101000000|2020-06-02 12:30:00|808.8|808.4|806.4|806.1|809|808.7|806.2|806.1|159759
1591101300000|2020-06-02 12:35:00|806.5|806.2|807.1|806.7|808|807.8|804.9|804.7|126540
1591101600000|2020-06-02 12:40:00|807|806.6|806.4|806.2|807.4|807.3|804.3|803.6|184018
1591101900000|2020-06-02 12:45:00|806.3|806.1|802.5|801.7|806.4|806.1|799.8|799.5|361872
1591102200000|2020-06-02 12:50:00|802.4|801.6|802.3|801.7|804|803.9|801|800.6|213276
1591102500000|2020-06-02 12:55:00|802.4|801.6|805.6|804.9|806.5|806|802.4|801.6|161145
1591102800000|2020-06-02 13:00:00|805.7|805|804.2|803.7|806.8|806.3|802.6|802.3|79857
1591103100000|2020-06-02 13:05:00|804.1|803.6|801.9|801.6|804.2|803.7|800.4|800|57038
1591103400000|2020-06-02 13:10:00|801.8|801.5|803|802.7|804|803.5|801.1|801|66823
1591103700000|2020-06-02 13:15:00|803.1|802.6|802.9|802.5|803.2|802.9|801.3|801.1|57672
1591104000000|2020-06-02 13:20:00|802.8|802.4|801.4|801.1|802.8|802.5|801.1|800.8|40832
1591104300000|2020-06-02 13:25:00|801.3|800.9|799.6|799.3|802|801.8|799.4|799.3|119334
1591104600000|2020-06-02 13:30:00|799.5|799.2|798.9|798.6|799.7|799.3|796.5|796.3|197709
1591104900000|2020-06-02 13:35:00|799|798.7|796.8|796.4|799|798.7|794.1|794|214998
1591105200000|2020-06-02 13:40:00|796.7|796.3|798.5|798.1|800.5|800|796.2|795.9|190506
1591105500000|2020-06-02 13:45:00|798.7|798.2|802.1|801.6|802.3|801.9|798|797.9|240150
1591105800000|2020-06-02 13:50:00|802.2|801.7|801.9|801.6|804.3|804.2|801.6|801.4|178196
1591106100000|2020-06-02 13:55:00|802|801.7|803.9|803.5|804|803.5|801.3|801|235400
1591106400000|2020-06-02 14:00:00|804|803.6|802.8|802.4|805.7|805.4|802|801.7|265629
1591106700000|2020-06-02 14:05:00|802.9|802.5|802.9|802.4|803.4|803.1|801.3|800.9|177727
1591107000000|2020-06-02 14:10:00|803|802.5|802.6|802.3|805.1|804.9|801.8|801.7|252568
1591107300000|2020-06-02 14:15:00|802.7|802.4|804.3|803.9|804.5|804.2|801.8|801.7|241042
1591107600000|2020-06-02 14:20:00|804.2|804|801.7|801.5|805.3|805|801.4|801.3|291040
1591107900000|2020-06-02 14:25:00|801.6|801.6|801.4|800.9|802.5|802|800.1|799.8|380030
1591108200000|2020-06-02 14:30:00|801.5|801|799.2|798.7|802.8|802.4|798.4|798.3|197809
1591108500000|2020-06-02 14:35:00|798.9|798.8|800.2|799.9|800.8|800.5|798.2|797.9|195978
1591108800000|2020-06-02 14:40:00|800.1|800|797.5|797.3|801.3|801|797.5|797.1|243549
1591109100000|2020-06-02 14:45:00|797.4|797.2|794.5|794|798.2|798|794.3|794|244232
1591109400000|2020-06-02 14:50:00|794.4|793.9|795.8|795.5|796.1|795.9|793.2|793.1|210259
1591109700000|2020-06-02 14:55:00|795.9|795.6|798.2|798|799.3|799.1|795.9|795.5|115557
1591110000000|2020-06-02 15:00:00|798.3|798.1|797.5|797.3|799.7|799.5|795.6|795.4|145977
1591110300000|2020-06-02 15:05:00|797.4|797.2|795.4|795|797.5|797.2|794.3|793.9|111059
1591110600000|2020-06-02 15:10:00|795.5|795.1|794.4|794.1|797.8|797.5|794.3|794.1|111540
1591110900000|2020-06-02 15:15:00|794.3|794|796|795.7|796.5|796.2|793.9|793.7|170663
1591111200000|2020-06-02 15:20:00|795.9|795.6|795.1|794.8|796.3|796.1|793.8|793.7|163794
1591111500000|2020-06-02 15:25:00|795.2|794.9|795.2|794.7|795.7|795.6|794.5|794.3|246653
1591167600000|2020-06-03 07:00:00|815|812.5|816.1|815.1|820|819.7|814.2|812.5|651593
1591167900000|2020-06-03 07:05:00|816|815|809.8|809.2|818.8|817.7|807|806.2|366966
1591168200000|2020-06-03 07:10:00|809.9|808.9|812.1|811.3|812.8|812.1|804.1|803.5|150804
1591168500000|2020-06-03 07:15:00|811.9|811.2|812|811.1|813|812.4|810.4|809.3|117842
1591168800000|2020-06-03 07:20:00|812.3|811.3|813.4|812.6|816.1|815.1|811.1|810.3|176647
1591169100000|2020-06-03 07:25:00|813.3|812.5|816.1|815.3|816.6|816.1|811.2|810.5|177016
1591169400000|2020-06-03 07:30:00|816|815.2|815.8|815.2|816.8|815.9|814.1|813.4|164144
1591169700000|2020-06-03 07:35:00|815.7|814.9|818.2|817.3|819.9|819.1|815.3|814.6|148023
1591170000000|2020-06-03 07:40:00|818|817.5|817.4|816.7|819|818.5|816.1|815.4|139164
1591170300000|2020-06-03 07:45:00|817.5|816.8|818.8|818.3|818.8|818.6|815.3|815.2|126755
1591170600000|2020-06-03 07:50:00|818.7|818.2|816.6|816.1|819.8|819.5|816.2|816|160887
1591170900000|2020-06-03 07:55:00|816.7|816.2|817|816.4|818.9|818.4|815.7|815.1|101582
1591171200000|2020-06-03 08:00:00|816.9|816.5|817.8|817.4|818.9|818.4|815.4|814.9|109860
1591171500000|2020-06-03 08:05:00|817.9|817.5|817.4|816.9|820.4|820|816.8|816.6|465668
1591171800000|2020-06-03 08:10:00|817.5|817|815.8|815.1|819|818.5|815.4|815|85407
1591172100000|2020-06-03 08:15:00|815.7|815.2|814.8|814.5|815.9|815.7|812.2|812|163891
1591172400000|2020-06-03 08:20:00|814.9|814.6|814|813.7|816.7|816|813.4|813.1|180194
1591172700000|2020-06-03 08:25:00|813.9|813.6|812.4|812.1|814.4|813.9|811.7|811.2|148704
1591173000000|2020-06-03 08:30:00|812.5|812.2|816|815.6|816|815.6|812.3|811.8|218958
1591173300000|2020-06-03 08:35:00|816.1|815.7|815.1|814.9|816.8|816.7|814.5|814.1|116802
1591173600000|2020-06-03 08:40:00|815.2|815|815.1|814.7|816.8|816.5|814.3|814.1|180584
1591173900000|2020-06-03 08:45:00|815.2|814.8|817.6|817.3|817.8|817.5|814|813.6|170408
1591174200000|2020-06-03 08:50:00|817.5|817.2|816.5|816.1|819|818.7|815.5|815.4|101417
1591174500000|2020-06-03 08:55:00|816.6|816.2|815.4|815.1|817.5|817.2|814.8|814.4|126540
1591174800000|2020-06-03 09:00:00|815.5|815.2|817.3|817|817.4|817|815|814.8|199491
1591175100000|2020-06-03 09:05:00|817.4|817.1|815.1|814.7|817.5|817.1|814.1|814|73627
1591175400000|2020-06-03 09:10:00|815|814.6|817.1|816.6|817.3|816.9|814.2|813.8|82607
1591175700000|2020-06-03 09:15:00|817.2|816.7|817.7|817.3|818.8|818.7|816.9|816.6|130216
1591176000000|2020-06-03 09:20:00|817.6|817.2|819.6|819.2|819.8|819.4|815.5|815|208818
1591176300000|2020-06-03 09:25:00|819.5|819|819.7|819.3|820|819.8|817.9|817.5|100139
1591176600000|2020-06-03 09:30:00|819.9|819.4|819.3|818.7|821.5|821|818.1|817.7|293561
1591176900000|2020-06-03 09:35:00|819.2|818.8|820.9|820.6|821|820.9|818.4|818|96037
1591177200000|2020-06-03 09:40:00|821|820.7|816.4|816.1|821|820.9|815.6|815.4|153649
1591177500000|2020-06-03 09:45:00|816.3|816|814.4|814|816.6|816.3|813.9|813.4|162570
1591177800000|2020-06-03 09:50:00|814.7|814.1|815.3|814.8|815.8|815.4|813.3|813|217594
1591178100000|2020-06-03 09:55:00|815.2|814.9|812.4|812|815.4|815.2|812|811.6|120698
1591178400000|2020-06-03 10:00:00|812.5|811.9|803.9|803.5|812.6|812|803.4|802.9|369166
1591178700000|2020-06-03 10:05:00|804.1|803.7|808.9|808.4|809.1|808.9|803.2|802.5|116928
1591179000000|2020-06-03 10:10:00|809.2|808.5|812.6|811.9|813.2|812.4|808.4|807.7|173537
1591179300000|2020-06-03 10:15:00|812.7|812|811.2|810.7|813.2|812.7|810.7|810.1|50065
1591179600000|2020-06-03 10:20:00|811.3|810.8|812.5|811.9|812.9|812.6|810.5|810.1|78563
1591179900000|2020-06-03 10:25:00|812.4|812|813.3|812.9|814.4|813.8|811.8|811.6|98726
1591180200000|2020-06-03 10:30:00|813.4|812.8|810.3|809.9|813.8|813.4|809.7|809.2|102209
1591180500000|2020-06-03 10:35:00|810.2|809.8|812|811.7|812.7|812.1|809.9|809.4|56229
1591180800000|2020-06-03 10:40:00|812.1|811.8|812|811.7|813.5|812.9|811.6|811.3|47026
1591181100000|2020-06-03 10:45:00|811.9|811.5|806.5|805.9|811.9|811.7|806.1|805.6|135755
1591181400000|2020-06-03 10:50:00|806.4|806|803.8|803.3|807.1|806.5|802.3|801.8|112050
1591181700000|2020-06-03 10:55:00|803.7|803.4|804.8|804.4|805.7|805.4|803.2|802.6|106975
1591182000000|2020-06-03 11:00:00|804.9|803|806.6|806|807.1|806.8|804.7|803|64393
1591182300000|2020-06-03 11:05:00|806.5|806.1|807.8|807.5|808.8|808.7|806.4|805.9|97484
1591182600000|2020-06-03 11:10:00|807.9|807.6|806.5|806.1|808.4|808|806.2|806.1|44428
1591182900000|2020-06-03 11:15:00|806.6|806.2|806.1|805.7|807.6|807.4|805.6|805.3|74821
1591183200000|2020-06-03 11:20:00|806.2|805.8|804.9|804.5|807.1|806.9|804.5|804.3|96744
1591183500000|2020-06-03 11:25:00|804.8|804.3|804.1|803.6|805|804.9|803.5|803.2|58310
1591183800000|2020-06-03 11:30:00|804|803.5|799.6|799.1|804|803.8|799.3|798.8|135835
1591184100000|2020-06-03 11:35:00|799.7|799.2|799.7|799|800.7|800.4|797.8|797.2|152745
1591184400000|2020-06-03 11:40:00|799.8|799.1|800.3|799.8|800.8|800.3|799.1|798.8|55827
1591184700000|2020-06-03 11:45:00|800.4|799.9|805.6|805.1|805.9|805.3|800.1|799.8|87556
1591185000000|2020-06-03 11:50:00|805.4|805.2|805.3|804.9|807.3|806.8|804.7|804.6|65119
1591185300000|2020-06-03 11:55:00|805.4|805|802.6|802.3|806.3|805.8|802.4|802|60797
1591185600000|2020-06-03 12:00:00|802.7|802.2|803.7|803.3|804.7|804.3|802.6|802.2|49616
1591185900000|2020-06-03 12:05:00|803.6|803.2|801.1|800.6|804.3|803.8|800.6|800.4|50240
1591186200000|2020-06-03 12:10:00|801|800.5|799.9|799.2|802.5|802.2|799.9|799|157596
1591186500000|2020-06-03 12:15:00|800.4|799.3|800.4|799.9|801.4|800.5|798.8|798.6|140288
1591186800000|2020-06-03 12:20:00|800.3|800|800.2|799.9|800.8|800.5|799.1|798.8|147657
1591187100000|2020-06-03 12:25:00|800.3|800|799.9|799.6|800.5|800.2|799.5|799|144193
1591187400000|2020-06-03 12:30:00|800|799.7|800|799.8|800.5|800.1|799.6|799.3|70255
1591187700000|2020-06-03 12:35:00|799.9|799.7|799.5|799.3|800.3|800.1|799.1|799|48216
1591188000000|2020-06-03 12:40:00|799.6|799.4|798.8|798.5|800|799.8|798.6|798.5|101718
1591188300000|2020-06-03 12:45:00|798.7|798.4|799.5|799.3|800.5|800.3|798.4|798|78549
1591188600000|2020-06-03 12:50:00|799.6|799.4|799.8|799.3|800.5|800.2|798.8|798.5|95205
1591188900000|2020-06-03 12:55:00|799.7|799.4|797.4|797.1|800.3|800.1|797.4|797.1|84581
1591189200000|2020-06-03 13:00:00|797.3|797|798.7|798.5|799.8|799.4|796.6|796.4|62688
1591189500000|2020-06-03 13:05:00|798.8|798.6|800|799.6|800.5|800.2|798.8|798.5|78511
1591189800000|2020-06-03 13:10:00|799.9|799.7|800|799.8|800.5|800.2|799|798.8|135855
1591190100000|2020-06-03 13:15:00|799.9|799.7|799.3|798.9|801|800.9|799.1|798.8|256937
1591190400000|2020-06-03 13:20:00|799.2|798.8|799.8|799.4|800.7|800.5|799|798.8|179619
1591190700000|2020-06-03 13:25:00|799.9|799.5|799.2|798.9|800.3|800.2|798.4|798.2|94197
1591191000000|2020-06-03 13:30:00|799.3|799|802.6|802.1|803.8|803.4|799.3|798.9|443956
1591191300000|2020-06-03 13:35:00|802.7|802.2|800.8|800.3|803.5|803.2|798.8|798.6|207726
1591191600000|2020-06-03 13:40:00|800.9|800.4|801.7|801.3|802|801.7|799.9|799.8|101304
1591191900000|2020-06-03 13:45:00|801.9|801.2|802.2|801.9|803.7|803.4|801.3|800.9|95057
1591192200000|2020-06-03 13:50:00|802.3|801.8|801.9|801.5|806.1|805.8|801|800.7|243824
1591192500000|2020-06-03 13:55:00|802|801.6|803.9|803.2|804.7|804.4|801.5|801.2|219103
1591192800000|2020-06-03 14:00:00|804|803.4|807.5|807.2|808.1|807.6|803.3|802.6|147009
1591193100000|2020-06-03 14:05:00|807.4|807.3|807.2|806.7|808.8|808.4|806.5|806.3|195271
1591193400000|2020-06-03 14:10:00|807.1|806.8|808.9|808.7|809|808.7|805.8|805.3|128950
1591193700000|2020-06-03 14:15:00|809|808.8|809.3|808.9|810|809.8|808|807.8|111094
1591194000000|2020-06-03 14:20:00|809.4|809|810.2|809.8|810.5|810.3|808.2|807.8|163531
1591194300000|2020-06-03 14:25:00|810.1|809.7|811.9|811.4|812|811.7|809.1|809|185758
1591194600000|2020-06-03 14:30:00|811.8|811.5|810.7|810.2|811.9|811.6|809.1|808.7|149959
1591194900000|2020-06-03 14:35:00|810.8|810.3|809.8|809.3|812|811.6|809.6|809.3|138241
1591195200000|2020-06-03 14:40:00|809.7|809.4|813|812.7|813|812.8|809.4|809.2|198384
1591195500000|2020-06-03 14:45:00|812.9|812.5|813|812.7|813|812.9|810.4|810.3|146069
1591195800000|2020-06-03 14:50:00|813.1|812.8|813.8|813.6|814.9|814.5|812.4|812.1|193925
1591196100000|2020-06-03 14:55:00|813.9|813.7|814.9|814.8|815.7|815.3|813.3|812.9|260123
1591196400000|2020-06-03 15:00:00|814.8|814.7|816.4|816|817|816.7|812.3|812.1|302628
1591196700000|2020-06-03 15:05:00|816.5|816.1|817|816.8|818.9|818.7|815.9|815.7|267815
1591197000000|2020-06-03 15:10:00|817.1|816.7|817.5|817.1|818.8|818.5|814.9|814.7|250420
1591197300000|2020-06-03 15:15:00|817.4|817.2|817.8|817.4|819.8|819.4|816.9|816.8|517777
1591197600000|2020-06-03 15:20:00|817.9|817.5|816.2|815.9|819.3|819|815.6|815.1|353517
1591197900000|2020-06-03 15:25:00|816.3|816|816.3|815.2|817.6|817.4|815.8|815.1|374033
1591167600000|2020-06-03 07:00:00|815|812.5|816.1|815.1|820|819.7|814.2|812.5|651593
1591167900000|2020-06-03 07:05:00|816|815|809.8|809.2|818.8|817.7|807|806.2|366966
1591168200000|2020-06-03 07:10:00|809.9|808.9|812.1|811.3|812.8|812.1|804.1|803.5|150804
1591168500000|2020-06-03 07:15:00|811.9|811.2|812|811.1|813|812.4|810.4|809.3|117842
1591168800000|2020-06-03 07:20:00|812.3|811.3|813.4|812.6|816.1|815.1|811.1|810.3|176647
1591169100000|2020-06-03 07:25:00|813.3|812.5|816.1|815.3|816.6|816.1|811.2|810.5|177016
1591169400000|2020-06-03 07:30:00|816|815.2|815.8|815.2|816.8|815.9|814.1|813.4|164144
1591169700000|2020-06-03 07:35:00|815.7|814.9|818.2|817.3|819.9|819.1|815.3|814.6|148023
1591170000000|2020-06-03 07:40:00|818|817.5|817.4|816.7|819|818.5|816.1|815.4|139164
1591170300000|2020-06-03 07:45:00|817.5|816.8|818.8|818.3|818.8|818.6|815.3|815.2|126755
1591170600000|2020-06-03 07:50:00|818.7|818.2|816.6|816.1|819.8|819.5|816.2|816|160887
1591170900000|2020-06-03 07:55:00|816.7|816.2|817|816.4|818.9|818.4|815.7|815.1|101582
1591171200000|2020-06-03 08:00:00|816.9|816.5|817.8|817.4|818.9|818.4|815.4|814.9|109860
1591171500000|2020-06-03 08:05:00|817.9|817.5|817.4|816.9|820.4|820|816.8|816.6|465668
1591171800000|2020-06-03 08:10:00|817.5|817|815.8|815.1|819|818.5|815.4|815|85407
1591172100000|2020-06-03 08:15:00|815.7|815.2|814.8|814.5|815.9|815.7|812.2|812|163891
1591172400000|2020-06-03 08:20:00|814.9|814.6|814|813.7|816.7|816|813.4|813.1|180194
1591172700000|2020-06-03 08:25:00|813.9|813.6|812.4|812.1|814.4|813.9|811.7|811.2|148704
1591173000000|2020-06-03 08:30:00|812.5|812.2|816|815.6|816|815.6|812.3|811.8|218958
1591173300000|2020-06-03 08:35:00|816.1|815.7|815.1|814.9|816.8|816.7|814.5|814.1|116802
1591173600000|2020-06-03 08:40:00|815.2|815|815.1|814.7|816.8|816.5|814.3|814.1|180584
1591173900000|2020-06-03 08:45:00|815.2|814.8|817.6|817.3|817.8|817.5|814|813.6|170408
1591174200000|2020-06-03 08:50:00|817.5|817.2|816.5|816.1|819|818.7|815.5|815.4|101417
1591174500000|2020-06-03 08:55:00|816.6|816.2|815.4|815.1|817.5|817.2|814.8|814.4|126540
1591174800000|2020-06-03 09:00:00|815.5|815.2|817.3|817|817.4|817|815|814.8|199491
1591175100000|2020-06-03 09:05:00|817.4|817.1|815.1|814.7|817.5|817.1|814.1|814|73627
1591175400000|2020-06-03 09:10:00|815|814.6|817.1|816.6|817.3|816.9|814.2|813.8|82607
1591175700000|2020-06-03 09:15:00|817.2|816.7|817.7|817.3|818.8|818.7|816.9|816.6|130216
1591176000000|2020-06-03 09:20:00|817.6|817.2|819.6|819.2|819.8|819.4|815.5|815|208818
1591176300000|2020-06-03 09:25:00|819.5|819|819.7|819.3|820|819.8|817.9|817.5|100139
1591176600000|2020-06-03 09:30:00|819.9|819.4|819.3|818.7|821.5|821|818.1|817.7|293561
1591176900000|2020-06-03 09:35:00|819.2|818.8|820.9|820.6|821|820.9|818.4|818|96037
1591177200000|2020-06-03 09:40:00|821|820.7|816.4|816.1|821|820.9|815.6|815.4|153649
1591177500000|2020-06-03 09:45:00|816.3|816|814.4|814|816.6|816.3|813.9|813.4|162570
1591177800000|2020-06-03 09:50:00|814.7|814.1|815.3|814.8|815.8|815.4|813.3|813|217594
1591178100000|2020-06-03 09:55:00|815.2|814.9|812.4|812|815.4|815.2|812|811.6|120698
1591178400000|2020-06-03 10:00:00|812.5|811.9|803.9|803.5|812.6|812|803.4|802.9|369166
1591178700000|2020-06-03 10:05:00|804.1|803.7|808.9|808.4|809.1|808.9|803.2|802.5|116928
1591179000000|2020-06-03 10:10:00|809.2|808.5|812.6|811.9|813.2|812.4|808.4|807.7|173537
1591179300000|2020-06-03 10:15:00|812.7|812|811.2|810.7|813.2|812.7|810.7|810.1|50065
1591179600000|2020-06-03 10:20:00|811.3|810.8|812.5|811.9|812.9|812.6|810.5|810.1|78563
1591179900000|2020-06-03 10:25:00|812.4|812|813.3|812.9|814.4|813.8|811.8|811.6|98726
1591180200000|2020-06-03 10:30:00|813.4|812.8|810.3|809.9|813.8|813.4|809.7|809.2|102209
1591180500000|2020-06-03 10:35:00|810.2|809.8|812|811.7|812.7|812.1|809.9|809.4|56229
1591180800000|2020-06-03 10:40:00|812.1|811.8|812|811.7|813.5|812.9|811.6|811.3|47026
1591181100000|2020-06-03 10:45:00|811.9|811.5|806.5|805.9|811.9|811.7|806.1|805.6|135755
1591181400000|2020-06-03 10:50:00|806.4|806|803.8|803.3|807.1|806.5|802.3|801.8|112050
1591181700000|2020-06-03 10:55:00|803.7|803.4|804.8|804.4|805.7|805.4|803.2|802.6|106975
1591182000000|2020-06-03 11:00:00|804.9|803|806.6|806|807.1|806.8|804.7|803|64393
1591182300000|2020-06-03 11:05:00|806.5|806.1|807.8|807.5|808.8|808.7|806.4|805.9|97484
1591182600000|2020-06-03 11:10:00|807.9|807.6|806.5|806.1|808.4|808|806.2|806.1|44428
1591182900000|2020-06-03 11:15:00|806.6|806.2|806.1|805.7|807.6|807.4|805.6|805.3|74821
1591183200000|2020-06-03 11:20:00|806.2|805.8|804.9|804.5|807.1|806.9|804.5|804.3|96744
1591183500000|2020-06-03 11:25:00|804.8|804.3|804.1|803.6|805|804.9|803.5|803.2|58310
1591183800000|2020-06-03 11:30:00|804|803.5|799.6|799.1|804|803.8|799.3|798.8|135835
1591184100000|2020-06-03 11:35:00|799.7|799.2|799.7|799|800.7|800.4|797.8|797.2|152745
1591184400000|2020-06-03 11:40:00|799.8|799.1|800.3|799.8|800.8|800.3|799.1|798.8|55827
1591184700000|2020-06-03 11:45:00|800.4|799.9|805.6|805.1|805.9|805.3|800.1|799.8|87556
1591185000000|2020-06-03 11:50:00|805.4|805.2|805.3|804.9|807.3|806.8|804.7|804.6|65119
1591185300000|2020-06-03 11:55:00|805.4|805|802.6|802.3|806.3|805.8|802.4|802|60797
1591185600000|2020-06-03 12:00:00|802.7|802.2|803.7|803.3|804.7|804.3|802.6|802.2|49616
1591185900000|2020-06-03 12:05:00|803.6|803.2|801.1|800.6|804.3|803.8|800.6|800.4|50240
1591186200000|2020-06-03 12:10:00|801|800.5|799.9|799.2|802.5|802.2|799.9|799|157596
1591186500000|2020-06-03 12:15:00|800.4|799.3|800.4|799.9|801.4|800.5|798.8|798.6|140288
1591186800000|2020-06-03 12:20:00|800.3|800|800.2|799.9|800.8|800.5|799.1|798.8|147657
1591187100000|2020-06-03 12:25:00|800.3|800|799.9|799.6|800.5|800.2|799.5|799|144193
1591187400000|2020-06-03 12:30:00|800|799.7|800|799.8|800.5|800.1|799.6|799.3|70255
1591187700000|2020-06-03 12:35:00|799.9|799.7|799.5|799.3|800.3|800.1|799.1|799|48216
1591188000000|2020-06-03 12:40:00|799.6|799.4|798.8|798.5|800|799.8|798.6|798.5|101718
1591188300000|2020-06-03 12:45:00|798.7|798.4|799.5|799.3|800.5|800.3|798.4|798|78549
1591188600000|2020-06-03 12:50:00|799.6|799.4|799.8|799.3|800.5|800.2|798.8|798.5|95205
1591188900000|2020-06-03 12:55:00|799.7|799.4|797.4|797.1|800.3|800.1|797.4|797.1|84581
1591189200000|2020-06-03 13:00:00|797.3|797|798.7|798.5|799.8|799.4|796.6|796.4|62688
1591189500000|2020-06-03 13:05:00|798.8|798.6|800|799.6|800.5|800.2|798.8|798.5|78511
1591189800000|2020-06-03 13:10:00|799.9|799.7|800|799.8|800.5|800.2|799|798.8|135855
1591190100000|2020-06-03 13:15:00|799.9|799.7|799.3|798.9|801|800.9|799.1|798.8|256937
1591190400000|2020-06-03 13:20:00|799.2|798.8|799.8|799.4|800.7|800.5|799|798.8|179619
1591190700000|2020-06-03 13:25:00|799.9|799.5|799.2|798.9|800.3|800.2|798.4|798.2|94197
1591191000000|2020-06-03 13:30:00|799.3|799|802.6|802.1|803.8|803.4|799.3|798.9|443956
1591191300000|2020-06-03 13:35:00|802.7|802.2|800.8|800.3|803.5|803.2|798.8|798.6|207726
1591191600000|2020-06-03 13:40:00|800.9|800.4|801.7|801.3|802|801.7|799.9|799.8|101304
1591191900000|2020-06-03 13:45:00|801.9|801.2|802.2|801.9|803.7|803.4|801.3|800.9|95057
1591192200000|2020-06-03 13:50:00|802.3|801.8|801.9|801.5|806.1|805.8|801|800.7|243824
1591192500000|2020-06-03 13:55:00|802|801.6|803.9|803.2|804.7|804.4|801.5|801.2|219103
1591192800000|2020-06-03 14:00:00|804|803.4|807.5|807.2|808.1|807.6|803.3|802.6|147009
1591193100000|2020-06-03 14:05:00|807.4|807.3|807.2|806.7|808.8|808.4|806.5|806.3|195271
1591193400000|2020-06-03 14:10:00|807.1|806.8|808.9|808.7|809|808.7|805.8|805.3|128950
1591193700000|2020-06-03 14:15:00|809|808.8|809.3|808.9|810|809.8|808|807.8|111094
1591194000000|2020-06-03 14:20:00|809.4|809|810.2|809.8|810.5|810.3|808.2|807.8|163531
1591194300000|2020-06-03 14:25:00|810.1|809.7|811.9|811.4|812|811.7|809.1|809|185758
1591194600000|2020-06-03 14:30:00|811.8|811.5|810.7|810.2|811.9|811.6|809.1|808.7|149959
1591194900000|2020-06-03 14:35:00|810.8|810.3|809.8|809.3|812|811.6|809.6|809.3|138241
1591195200000|2020-06-03 14:40:00|809.7|809.4|813|812.7|813|812.8|809.4|809.2|198384
1591195500000|2020-06-03 14:45:00|812.9|812.5|813|812.7|813|812.9|810.4|810.3|146069
1591195800000|2020-06-03 14:50:00|813.1|812.8|813.8|813.6|814.9|814.5|812.4|812.1|193925
1591196100000|2020-06-03 14:55:00|813.9|813.7|814.9|814.8|815.7|815.3|813.3|812.9|260123
1591196400000|2020-06-03 15:00:00|814.8|814.7|816.4|816|817|816.7|812.3|812.1|302628
1591196700000|2020-06-03 15:05:00|816.5|816.1|817|816.8|818.9|818.7|815.9|815.7|267815
1591197000000|2020-06-03 15:10:00|817.1|816.7|817.5|817.1|818.8|818.5|814.9|814.7|250420
1591197300000|2020-06-03 15:15:00|817.4|817.2|817.8|817.4|819.8|819.4|816.9|816.8|517777
1591197600000|2020-06-03 15:20:00|817.9|817.5|816.2|815.9|819.3|819|815.6|815.1|353517
1591197900000|2020-06-03 15:25:00|816.3|816|816.3|815.2|817.6|817.4|815.8|815.1|374033
1591254000000|2020-06-04 07:00:00|807.9|802.3|805.8|804.5|818|815.4|802.5|801|414209
1591254300000|2020-06-04 07:05:00|805.7|804.6|807.2|806.1|811|810.3|804.3|803.5|227366
1591254600000|2020-06-04 07:10:00|807.1|806|812.5|811.4|816.9|816.4|805.3|805|188522
1591254900000|2020-06-04 07:15:00|812.4|811.3|814.6|813.8|816|815.3|811.8|810.9|152688
1591255200000|2020-06-04 07:20:00|814.5|813.6|810|809.2|816.1|815.2|808.5|808|129477
1591255500000|2020-06-04 07:25:00|809.9|809.3|811.5|811.1|813.2|812.6|809|808.2|227978
1591255800000|2020-06-04 07:30:00|811.7|811.2|814.9|814.4|817.1|816.9|810.6|810.4|338542
1591256100000|2020-06-04 07:35:00|814.8|814.2|813.9|813.5|814.8|814.2|810.3|809.8|123675
1591256400000|2020-06-04 07:40:00|814|813.6|812.7|811.9|816.7|816|812.7|811.9|93581
1591256700000|2020-06-04 07:45:00|812.9|812|813.5|812.7|815.7|815.4|812.3|812|88390
1591257000000|2020-06-04 07:50:00|813.6|812.9|817|816.6|818.3|817.8|813.4|812.8|129046
1591257300000|2020-06-04 07:55:00|816.9|816.7|817|816.7|818|817.5|815.7|815.2|106831
1591257600000|2020-06-04 08:00:00|817.2|816.8|817.4|817|818.4|817.9|815.8|815.2|96574
1591257900000|2020-06-04 08:05:00|817.5|817.1|821.7|821.2|821.8|821.2|817.5|817|445425
1591258200000|2020-06-04 08:10:00|821.8|821.3|820.2|819.6|823|822.7|819.6|819.2|116587
1591258500000|2020-06-04 08:15:00|820.3|819.7|819.1|818.5|820.5|820|815.8|815.2|60169
1591258800000|2020-06-04 08:20:00|819.2|818.6|820.6|820.2|822|821.4|818.6|818|158997
1591259100000|2020-06-04 08:25:00|820.7|820|822.6|822.2|823.9|823.5|820.7|820|213367
1591259400000|2020-06-04 08:30:00|822.5|822.1|823.2|822.8|824|823.4|819.9|819.3|110221
1591259700000|2020-06-04 08:35:00|823.3|822.9|817.6|817.1|823.8|823.3|817.6|817.1|113186
1591260000000|2020-06-04 08:40:00|817.7|817.2|818.4|817.9|820.3|819.7|817.5|817.2|83080
1591260300000|2020-06-04 08:45:00|818.2|817.8|820.2|820|820.7|820.2|817.7|817.3|49743
1591260600000|2020-06-04 08:50:00|820.1|819.8|821.6|821.3|822|821.7|819.4|819.1|56526
1591260900000|2020-06-04 08:55:00|821.5|821.2|819|818.6|821.6|821.5|818.6|818|107269
1591261200000|2020-06-04 09:00:00|819.1|818.7|817.5|817.3|819.5|819.1|816.9|816.7|43507
1591261500000|2020-06-04 09:05:00|817.6|817.2|820.6|820.4|820.8|820.5|817|816.7|50269
1591261800000|2020-06-04 09:10:00|820.7|820.1|819.5|819|821.6|821.2|819.4|819|88780
1591262100000|2020-06-04 09:15:00|819.4|819.1|817.2|816.7|819.6|819.2|816.5|816.2|38254
1591262400000|2020-06-04 09:20:00|817.3|816.8|815.4|815.1|818|817.5|814.9|814.4|91028
1591262700000|2020-06-04 09:25:00|815.3|814.9|814.9|814.4|815.9|815.3|814.1|813.7|91526
1591263000000|2020-06-04 09:30:00|815|814.5|812.7|812.3|815.3|815|811.1|810.6|176228
1591263300000|2020-06-04 09:35:00|812.6|812.2|813.7|813.3|813.9|813.5|811.8|811.4|43248
1591263600000|2020-06-04 09:40:00|813.6|813.4|814.1|813.6|814.6|814.3|813.2|812.9|57252
1591263900000|2020-06-04 09:45:00|814.2|813.7|814.4|814|814.7|814.5|813.1|812.9|95420
1591264200000|2020-06-04 09:50:00|814.5|814.1|812|811.7|816|815.7|811.9|811.6|93330
1591264500000|2020-06-04 09:55:00|812.1|811.8|810.9|810.2|812.8|812.5|809.5|809.2|104702
1591264800000|2020-06-04 10:00:00|811|810.3|812.4|812|812.9|812.4|810|809.6|67480
1591265100000|2020-06-04 10:05:00|812.3|812.2|812.7|812.4|812.8|812.5|811.4|810.9|47544
1591265400000|2020-06-04 10:10:00|812.6|812.5|812|811.7|814.9|814.5|811.8|811.4|56268
1591265700000|2020-06-04 10:15:00|812.1|811.8|813.8|813.4|814.5|814|811.3|811|62760
1591266000000|2020-06-04 10:20:00|813.7|813.3|813.1|812.8|814.1|813.7|812.5|812.1|61807
1591266300000|2020-06-04 10:25:00|813.2|812.9|813.3|813.1|813.7|813.4|811.9|811.7|28771
1591266600000|2020-06-04 10:30:00|813.5|813.2|815|814.8|816.5|816.3|813.3|813.1|62414
1591266900000|2020-06-04 10:35:00|814.9|814.7|813.1|812.9|815.1|814.7|812.3|812|76307
1591267200000|2020-06-04 10:40:00|813.2|812.8|812.5|812.3|814|813.6|812.2|812|50343
1591267500000|2020-06-04 10:45:00|812.6|812.4|811.2|810.9|812.6|812.4|810.7|810.4|70138
1591267800000|2020-06-04 10:50:00|811.3|810.7|813.7|813.3|814.3|814|810.5|810.1|79360
1591268100000|2020-06-04 10:55:00|813.8|813.4|816|815.7|816|815.8|813.5|813.3|117621
1591268400000|2020-06-04 11:00:00|815.9|815.6|816.3|816|817.4|816.9|815.7|814.8|52009
1591268700000|2020-06-04 11:05:00|816.2|816.1|816.1|815.7|816.7|816.4|814.9|814.7|31323
1591269000000|2020-06-04 11:10:00|816.2|815.8|816.5|816.1|816.6|816.4|815.4|815.1|61168
1591269300000|2020-06-04 11:15:00|816.4|816|815.8|815.6|816.6|816.4|815.4|815.2|78848
1591269600000|2020-06-04 11:20:00|815.9|815.7|817.4|817.1|817.5|817.2|813.9|813.8|91779
1591269900000|2020-06-04 11:25:00|817.5|817.2|816.3|816|817.7|817.2|815.6|815.3|32195
1591270200000|2020-06-04 11:30:00|816.2|815.9|816.2|815.9|817.9|817.6|815.9|815.6|56856
1591270500000|2020-06-04 11:35:00|816.1|815.8|819.2|818.7|819.4|818.9|816|815.6|84713
1591270800000|2020-06-04 11:40:00|819.1|818.8|816.7|816.4|819.7|819.2|816.6|816|300010
1591271100000|2020-06-04 11:45:00|816.6|816.3|828.2|827.5|829.9|829.4|816.6|816.3|821509
1591271400000|2020-06-04 11:50:00|828.1|827.4|837.9|837|838|837.7|827.6|826.8|499351
1591271700000|2020-06-04 11:55:00|837.8|836.8|838|837.3|840|839.3|836.1|835.6|301492
1591272000000|2020-06-04 12:00:00|837.9|837.2|835|834.2|839.7|839.1|834.5|833.8|158902
1591272300000|2020-06-04 12:05:00|835.1|834.4|831.3|831|836.2|835.2|831.3|831|134851
1591272600000|2020-06-04 12:10:00|831.2|830.9|825.9|825|831.6|831.4|820|819.5|514091
1591272900000|2020-06-04 12:15:00|826|824.9|831.5|830.7|833.2|833|825.3|824.8|397719
1591273200000|2020-06-04 12:20:00|831.3|830.8|833.5|832.7|834.6|834.3|830.4|830|155392
1591273500000|2020-06-04 12:25:00|833.4|832.6|830|829.4|833.4|832.8|829.8|829.2|108655
1591273800000|2020-06-04 12:30:00|829.9|828.9|824.2|823.6|831.3|830.7|823.7|823|114648
1591274100000|2020-06-04 12:35:00|824.4|824|826.8|825.9|827.7|826.8|823.2|822.7|117185
1591274400000|2020-06-04 12:40:00|826.4|826|817.4|816.8|827.4|826.7|815|814.6|284601
1591274700000|2020-06-04 12:45:00|817.3|816.7|819.2|818.5|824.3|823.5|816.8|816|118702
1591275000000|2020-06-04 12:50:00|819.1|818.4|822.8|822.3|823|822.4|817.8|816.9|88795
1591275300000|2020-06-04 12:55:00|822.9|822.1|825.3|824.4|826|825.4|821|820.2|120755
1591275600000|2020-06-04 13:00:00|825.2|824.5|829.3|828.4|829.5|828.7|824.5|824|83222
1591275900000|2020-06-04 13:05:00|829.4|828.5|832.7|832.2|834.4|833.3|829|828.4|203671
1591276200000|2020-06-04 13:10:00|832.6|832|834.9|834.1|835|834.7|830|829.7|210342
1591276500000|2020-06-04 13:15:00|834.8|834.2|834.4|834|837|836.4|834|833.3|268919
1591276800000|2020-06-04 13:20:00|834.5|834.1|837.2|836.6|838.2|837.9|834|833.4|101199
1591277100000|2020-06-04 13:25:00|837|836.5|832.7|832.2|837.2|836.7|832.3|832|125635
1591277400000|2020-06-04 13:30:00|832.8|832.3|829.8|829.2|835.1|834.6|829|828.5|182325
1591277700000|2020-06-04 13:35:00|829.7|829|827.1|826.6|831.1|830.6|825.3|825|151559
1591278000000|2020-06-04 13:40:00|827|826.3|828|827.5|828.9|828.5|826|825.4|92013
1591278300000|2020-06-04 13:45:00|827.9|827.4|830.6|830.1|830.8|830.3|825.5|825.1|70419
1591278600000|2020-06-04 13:50:00|830.5|830|835.3|834.9|836|835.5|830.1|829.6|194611
1591278900000|2020-06-04 13:55:00|835.2|834.8|834.7|834.1|836|835.6|833.5|833|173552
1591279200000|2020-06-04 14:00:00|834.6|834|837.4|837.1|839.6|839.1|834.2|833.7|201318
1591279500000|2020-06-04 14:05:00|837.3|837|838.5|838.1|838.9|838.4|835.4|835|165700
1591279800000|2020-06-04 14:10:00|838.4|838|838|837.5|838.4|838|835.3|834.9|111079
1591280100000|2020-06-04 14:15:00|838.1|837.6|840|839.4|840.6|840.3|837.9|837.6|283355
1591280400000|2020-06-04 14:20:00|839.9|839.5|836|835.5|841.4|841|836|835.4|156446
1591280700000|2020-06-04 14:25:00|835.9|835.4|839.6|839.4|840|839.6|834.7|834.5|393492
1591281000000|2020-06-04 14:30:00|839.7|839.5|841.6|841.4|842.6|842.1|839.7|839.5|230510
1591281300000|2020-06-04 14:35:00|841.5|841.3|844.7|844.3|845.7|845.1|841.2|840.7|206839
1591281600000|2020-06-04 14:40:00|844.8|844.2|842.3|841.9|845.7|845.4|841.9|841.6|166051
1591281900000|2020-06-04 14:45:00|842.4|842|846|845.7|846.3|846|840|839.5|266041
1591282200000|2020-06-04 14:50:00|845.9|845.6|845.5|845.3|846|845.7|842.8|842.6|199956
1591282500000|2020-06-04 14:55:00|845.4|845.2|845.5|845.3|847.4|847|844.9|844.7|167649
1591282800000|2020-06-04 15:00:00|845.4|845.2|846.5|846.1|846.8|846.5|842.4|842|355828
1591283100000|2020-06-04 15:05:00|846.4|846|844.9|844.6|847.4|847.2|843.6|843.4|176290
1591283400000|2020-06-04 15:10:00|845|844.7|840.3|840.1|845.1|844.9|838.6|838.2|221913
1591283700000|2020-06-04 15:15:00|840.4|840|836.6|836.3|840.8|840.5|835.8|835.6|324112
1591284000000|2020-06-04 15:20:00|836.5|836.2|835.3|835|839.5|839.2|834.9|834.6|442231
1591284300000|2020-06-04 15:25:00|835.2|835.1|836.1|835.7|838|837.8|834.1|833.9|362270
1591340400000|2020-06-05 07:00:00|850|848.4|860.9|859.6|863.1|862.3|849.2|848.4|1163480
1591340700000|2020-06-05 07:05:00|860.8|859.2|857.7|856.6|863.8|862.8|853|852.5|232601
1591341000000|2020-06-05 07:10:00|857.4|856.7|860.8|859.8|862|861.7|857.3|856.6|194861
1591341300000|2020-06-05 07:15:00|861.1|859.9|860.6|859.8|864|863.5|860.2|859.5|255347
1591341600000|2020-06-05 07:20:00|860.7|859.9|862.3|861.6|865|864.4|860.6|859.8|232440
1591341900000|2020-06-05 07:25:00|862|861.4|859.9|859.3|864|863.5|858.8|857.8|184695
1591342200000|2020-06-05 07:30:00|860|859.4|858.1|857.4|861.9|861|858|857.2|209107
1591342500000|2020-06-05 07:35:00|857.9|857.5|860.1|859.7|863.1|862.2|857|856.4|169582
1591342800000|2020-06-05 07:40:00|860|859.6|860.6|860.2|861.4|861.3|858.3|858|214249
1591343100000|2020-06-05 07:45:00|860.5|860.1|858.3|858|862|861.6|858.1|857.5|254825
1591343400000|2020-06-05 07:50:00|858.4|858.1|861.6|861|862|861.6|858.2|857.8|275292
1591343700000|2020-06-05 07:55:00|861.5|860.9|859.4|858.8|863|862.6|858.9|858.5|147453
1591344000000|2020-06-05 08:00:00|859.3|858.6|861.3|860.9|862.5|862.2|858.6|858|234873
1591344300000|2020-06-05 08:05:00|861.4|861|857.5|857|861.8|861.2|857.4|856.9|121934
1591344600000|2020-06-05 08:10:00|857.6|857.1|856.6|856.1|857.8|857.5|855.9|855.6|188518
1591344900000|2020-06-05 08:15:00|856.5|856|857.9|857.4|858.6|858.2|856.4|855.9|101772
1591345200000|2020-06-05 08:20:00|857.8|857.3|854.7|854.2|858.9|858.5|854.3|854|121410
1591345500000|2020-06-05 08:25:00|854.8|854.3|855.8|855.5|858.5|858.2|854.8|854.3|240789
1591345800000|2020-06-05 08:30:00|855.9|855.6|854|853.3|857.9|857.4|853.5|852.9|161103
1591346100000|2020-06-05 08:35:00|853.9|853.2|849.8|849.3|854.1|853.6|849.4|848.8|244622
1591346400000|2020-06-05 08:40:00|849.7|849.4|849.9|849.2|851.8|851.4|848.4|848|201248
1591346700000|2020-06-05 08:45:00|849.7|849.1|853.3|852.9|853.5|853.3|849.5|849.1|88704
1591347000000|2020-06-05 08:50:00|853.4|853|853|852.6|855.2|854.9|851.9|851.7|294785
1591347300000|2020-06-05 08:55:00|853.1|852.7|854.5|854|855.2|854.6|852.9|852.5|50275
1591347600000|2020-06-05 09:00:00|854.6|854.1|856.8|856.4|857.5|857|853.8|853.5|154138
1591347900000|2020-06-05 09:05:00|856.7|856.2|857.7|857.3|858.1|857.7|855.7|855.4|68225
1591348200000|2020-06-05 09:10:00|857.6|857.2|855.2|854.8|858.8|858.4|855.1|854.7|146258
1591348500000|2020-06-05 09:15:00|855.3|854.9|855.3|854.9|857.1|856.8|855.3|854.8|93578
1591348800000|2020-06-05 09:20:00|855.2|854.8|856.7|856.1|857.8|857.4|854.1|853.7|150407
1591349100000|2020-06-05 09:25:00|856.6|856|852.7|852.1|856.7|856.2|852.4|852|102201
1591349400000|2020-06-05 09:30:00|852.6|852.3|850|849.4|853.3|853|847.7|847.1|181398
1591349700000|2020-06-05 09:35:00|850.1|849.5|851.8|851.2|852.1|851.6|848.9|848.4|103137
1591350000000|2020-06-05 09:40:00|851.7|851.1|849.4|848.9|852.1|851.7|848.9|848.3|94143
1591350300000|2020-06-05 09:45:00|849.3|848.8|850.7|850.3|851.8|851.4|848.4|848.1|62651
1591350600000|2020-06-05 09:50:00|850.6|850.1|848.4|848.2|850.6|850.1|847.7|847.3|191985
1591350900000|2020-06-05 09:55:00|848.5|848.3|850.4|850.1|850.9|850.5|846.5|846.4|188143
1591351200000|2020-06-05 10:00:00|850.3|850|848.1|847.8|850.5|850|847|846.6|66891
1591351500000|2020-06-05 10:05:00|848.2|847.6|845.9|845.3|848.8|848.5|845.2|845|77062
1591351800000|2020-06-05 10:10:00|846|845.4|850.6|850.1|851|850.8|845.8|845.4|33776
1591352100000|2020-06-05 10:15:00|850.4|850.2|846.8|846.2|850.7|850.4|846.6|846.2|44812
1591352400000|2020-06-05 10:20:00|846.9|846.3|847.7|847.3|848.8|848.3|846.9|846.2|77667
1591352700000|2020-06-05 10:25:00|847.6|847.2|852.7|852.2|853|852.4|847.5|847.1|97480
1591353000000|2020-06-05 10:30:00|852.6|852.1|852.4|851.9|853.2|852.8|851.5|851.3|34391
1591353300000|2020-06-05 10:35:00|852.3|851.8|848.4|848|852.4|852|847.2|846.8|79337
1591353600000|2020-06-05 10:40:00|848.3|848.1|846.6|846.2|849.2|849|846.6|846.1|81273
1591353900000|2020-06-05 10:45:00|846.7|846.3|847|846.4|847.6|847.2|845.3|845|72254
1591354200000|2020-06-05 10:50:00|846.9|846.5|844.8|844.6|846.9|846.6|842.5|842.1|140363
1591354500000|2020-06-05 10:55:00|845|844.7|845.5|845.1|845.9|845.5|844|843.6|28238
1591354800000|2020-06-05 11:00:00|848.1|847.5|849.3|848.9|849.4|848.9|846.2|845.6|521245
1591355100000|2020-06-05 11:05:00|849.2|849|849.1|848.9|850|849.8|847.6|847.4|123391
1591355400000|2020-06-05 11:10:00|849|848.8|849.1|848.7|849.2|848.9|847.1|847|32558
1591355700000|2020-06-05 11:15:00|849.2|848.8|850|849.7|851.3|851|848.2|848|87810
1591356000000|2020-06-05 11:20:00|850.1|849.8|853.3|853|853.7|853.4|849.8|849.7|99085
1591356300000|2020-06-05 11:25:00|853.2|852.7|854.3|853.9|854.5|854.1|852.6|852.3|27943
1591356600000|2020-06-05 11:30:00|854.2|853.8|854.9|854.7|855|854.9|853.4|853.2|120023
1591356900000|2020-06-05 11:35:00|855|854.6|852.7|852.2|855.6|855.1|851.9|851.6|98799
1591357200000|2020-06-05 11:40:00|852.8|852.4|850.9|850.4|853.3|853|850.5|850.1|43305
1591357500000|2020-06-05 11:45:00|851|850.5|852.6|852.2|852.6|852.3|850.3|850.1|63975
1591357800000|2020-06-05 11:50:00|852.7|852.3|853.3|852.8|854|853.5|852|851.7|57283
1591358100000|2020-06-05 11:55:00|853|852.7|851.8|851.4|854.5|854|851.1|851|95649
1591358400000|2020-06-05 12:00:00|851.7|851.5|854|853.9|854|853.9|851.4|851|71963
1591358700000|2020-06-05 12:05:00|854.1|854|851|850.6|854.6|854.1|850.7|850.6|63844
1591359000000|2020-06-05 12:10:00|851.1|850.7|851.4|851.1|852.4|852|851.1|850.7|45083
1591359300000|2020-06-05 12:15:00|851.5|851|851.4|851|851.9|851.7|849.8|849.5|61197
1591359600000|2020-06-05 12:20:00|851.3|850.9|851.2|850.9|851.4|851.3|849.5|849.3|58067
1591359900000|2020-06-05 12:25:00|851.1|850.8|849|848.6|851.8|851.7|848.8|848.6|80629
1591360200000|2020-06-05 12:30:00|849.1|848.7|860.9|860.2|861|860.6|849.1|848.7|321445
1591360500000|2020-06-05 12:35:00|860.8|860|864.6|864.4|864.8|864.4|860|859.5|317784
1591360800000|2020-06-05 12:40:00|864.8|864.5|866.6|865.9|868|867.3|863.9|863.5|538648
1591361100000|2020-06-05 12:45:00|866.5|865.8|868.6|867.9|870.9|870.5|866.5|865.8|402997
1591361400000|2020-06-05 12:50:00|868.4|868.1|872|871.4|872|871.8|868.4|867.9|414160
1591361700000|2020-06-05 12:55:00|871.9|871.5|870.7|870.2|872.2|872|869|868.4|233735
1591362000000|2020-06-05 13:00:00|870.6|870|868.9|868.2|870.6|870.2|865.6|864.7|330897
1591362300000|2020-06-05 13:05:00|869|868.3|871.2|870.5|872|871.7|868.9|868.3|256386
1591362600000|2020-06-05 13:10:00|871.3|870.4|871.4|870.7|871.5|871.1|868.1|867.5|159831
1591362900000|2020-06-05 13:15:00|871.3|870.8|874.3|873.8|875|874.9|868.7|868.5|270468
1591363200000|2020-06-05 13:20:00|874.2|873.6|872.6|872.1|875|874.8|872.4|872|250088
1591363500000|2020-06-05 13:25:00|872.5|872|870.5|870|872.7|872.3|870|869.6|173529
1591363800000|2020-06-05 13:30:00|870.4|870.1|872.5|872.2|872.9|872.7|870.1|869.7|416533
1591364100000|2020-06-05 13:35:00|872.9|872.5|874|873.7|874.1|873.8|871.1|870.8|241761
1591364400000|2020-06-05 13:40:00|873.8|873.8|874.1|873.8|874.7|874.6|872.4|872.1|512957
1591364700000|2020-06-05 13:45:00|874.2|873.9|869.7|869.2|875.9|875.6|869.5|869.2|1158942
1591365000000|2020-06-05 13:50:00|869.8|869.3|871.6|871.2|872|871.6|866.7|866.5|451108
1591365300000|2020-06-05 13:55:00|871.7|871.3|864.8|864.1|871.9|871.6|862.1|861.7|351509
1591365600000|2020-06-05 14:00:00|864.9|864.2|870.6|870.4|872|871.8|864.6|864.2|249984
1591365900000|2020-06-05 14:05:00|870.5|870.2|871|870.5|872.5|872.2|869.6|869.3|355622
1591366200000|2020-06-05 14:10:00|871.2|870.6|872|871.7|873.5|873|870|869.8|268476
1591366500000|2020-06-05 14:15:00|872.1|871.8|868.5|867.9|872.3|871.8|868|867.8|248898
1591366800000|2020-06-05 14:20:00|868.6|868|868.2|867.8|869.7|869.3|866.7|866.5|146711
1591367100000|2020-06-05 14:25:00|868.3|867.9|868.2|867.9|868.9|868.3|865.5|865.1|195174
1591367400000|2020-06-05 14:30:00|868.3|868|864.4|864|870|869.7|864.3|864|261147
1591367700000|2020-06-05 14:35:00|864.6|864.1|866|865.6|866.9|866.4|861.5|861.1|229200
1591368000000|2020-06-05 14:40:00|866.1|865.7|867.9|867.2|868|867.7|863.4|863.1|228675
1591368300000|2020-06-05 14:45:00|868|867.3|868.6|868.4|869.4|869.1|866.6|866.4|143729
1591368600000|2020-06-05 14:50:00|868.7|868.6|870.5|870.3|872|871.6|867.4|867.2|395028
1591368900000|2020-06-05 14:55:00|870.6|870.4|868.6|868.3|871.5|871.3|868.2|868.1|216090
1591369200000|2020-06-05 15:00:00|868.5|868.1|868.8|868.7|870.4|870.1|867.7|867.6|214527
1591369500000|2020-06-05 15:05:00|868.9|868.6|868.9|868.8|869.9|869.6|867.5|867.3|165167
1591369800000|2020-06-05 15:10:00|869|868.7|870.7|870.2|870.8|870.5|868.2|867.8|184288
1591370100000|2020-06-05 15:15:00|870.6|870.3|870.5|870.2|871|870.9|867.9|867.8|340394
1591370400000|2020-06-05 15:20:00|870.4|870.1|869.5|869.1|870.8|870.5|867.3|867.1|317347
1591370700000|2020-06-05 15:25:00|869.6|869.2|870|869.6|870.5|870.2|869|868.7|288837
1591599600000|2020-06-08 07:00:00|864.2|864|872.6|871.2|876.5|875.2|864.1|863|558515
1591599900000|2020-06-08 07:05:00|872.5|871.1|885|884.4|885|884.4|871.6|870.7|249447
1591600200000|2020-06-08 07:10:00|885.1|884.5|888.9|887.8|892|891.2|884|883|307628
1591600500000|2020-06-08 07:15:00|888.8|888|880|879.3|888.8|888|878|877.8|314428
1591600800000|2020-06-08 07:20:00|879.9|879|879.8|879|881.7|880.7|876.3|875|343323
1591601100000|2020-06-08 07:25:00|879.7|879.1|881.3|880.4|882.6|882.1|878.7|877.6|463558
1591601400000|2020-06-08 07:30:00|881.2|880.5|888.6|887.6|888.6|887.6|881.2|880.5|141869
1591601700000|2020-06-08 07:35:00|888.5|887.5|889.9|888.9|890.3|890|887|886.6|124318
1591602000000|2020-06-08 07:40:00|889.8|889|887.8|887|894.6|894.1|887|886.1|200184
1591602300000|2020-06-08 07:45:00|887.7|887.1|886.3|885.2|888.2|887.4|883.6|882.8|119209
1591602600000|2020-06-08 07:50:00|886.2|885.3|886.8|886.2|890.9|890.4|886|885.2|202703
1591602900000|2020-06-08 07:55:00|886.9|886.3|888.2|887.6|890.3|889.9|886.6|886.2|173902
1591603200000|2020-06-08 08:00:00|888.1|887.5|890.7|890.2|890.8|890.2|886.4|886|256232
1591603500000|2020-06-08 08:05:00|890.6|890.1|888.8|888.1|890.6|890.1|887.4|887.1|84320
1591603800000|2020-06-08 08:10:00|888.9|888.2|887.9|887.2|889.9|889.5|886.2|885.6|181205
1591604100000|2020-06-08 08:15:00|888|887.3|890.6|890.1|890.8|890.5|886.9|886.5|117339
1591604400000|2020-06-08 08:20:00|890.5|890|889.9|889.6|890.9|890.6|889.2|888.9|174395
1591604700000|2020-06-08 08:25:00|889.8|889.5|890.3|889.9|890.6|890.3|888.3|888|77080
1591605000000|2020-06-08 08:30:00|890.4|889.8|890.7|890.4|890.9|890.7|887.9|887.6|77687
1591605300000|2020-06-08 08:35:00|890.6|890.3|891.4|891.2|892.7|892.2|890.2|890|87649
1591605600000|2020-06-08 08:40:00|891.5|891.3|890.9|890.7|893.3|893|890.1|890|433591
1591605900000|2020-06-08 08:45:00|891|890.8|896.2|895.8|896.4|895.9|890.2|890|293419
1591606200000|2020-06-08 08:50:00|896.3|895.9|897.2|896.8|897.6|897.2|894.5|894.2|221880
1591606500000|2020-06-08 08:55:00|897.1|896.9|898.8|898.4|899.7|899.4|896.1|895.6|382353
1591606800000|2020-06-08 09:00:00|898.7|898.3|898.1|897.6|900.9|900.6|897.7|897.3|499585
1591607100000|2020-06-08 09:05:00|898.2|897.7|897.2|896.7|898.2|897.9|895.7|895.4|164125
1591607400000|2020-06-08 09:10:00|897.1|896.9|897|896.6|899.1|898.8|896.9|896.5|100030
1591607700000|2020-06-08 09:15:00|897.1|896.7|894.7|894.5|898.4|898|894.6|894.1|174592
1591608000000|2020-06-08 09:20:00|894.6|894.4|893.6|893.4|894.9|894.5|891.6|891.1|227744
1591608300000|2020-06-08 09:25:00|893.7|893.3|895.3|894.8|896.4|896|893.4|893.1|180171
1591608600000|2020-06-08 09:30:00|895.2|894.9|898.7|898.4|899|898.8|895.1|894.8|221920
1591608900000|2020-06-08 09:35:00|898.6|898.3|897.1|896.6|900.7|900.2|896.7|896.6|209159
1591609200000|2020-06-08 09:40:00|897.3|896.7|897.1|896.8|898.6|898.3|896.4|896.1|96574
1591609500000|2020-06-08 09:45:00|897.2|896.9|897.6|897.2|898|897.9|895.9|895.5|68242
1591609800000|2020-06-08 09:50:00|897.7|897.3|897.3|896.8|898.7|898.5|896.4|895.9|85096
1591610100000|2020-06-08 09:55:00|897.4|896.9|898.1|897.7|898.3|898|896.9|896.6|60443
1591610400000|2020-06-08 10:00:00|898|897.6|895.5|895|898.2|897.9|895.3|895|135224
1591610700000|2020-06-08 10:05:00|895.4|894.8|896.2|895.7|897.2|896.8|894.1|893.7|130124
1591611000000|2020-06-08 10:10:00|896.3|895.8|895.9|895.5|897.1|896.9|894.8|894.5|90827
1591611300000|2020-06-08 10:15:00|895.8|895.4|895.6|895.4|896.5|896.2|895|894.5|125604
1591611600000|2020-06-08 10:20:00|895.5|895.2|892.5|892.3|895.5|895.3|892.4|892.1|133127
1591611900000|2020-06-08 10:25:00|892.6|892.4|894.4|894|894.5|894.2|891.8|891.5|93410
1591612200000|2020-06-08 10:30:00|894.5|894.1|893.8|893.3|894.8|894.5|892.5|892.1|169522
1591612500000|2020-06-08 10:35:00|893.9|893.4|896.4|895.9|896.6|896.2|892.5|892.4|76805
1591612800000|2020-06-08 10:40:00|896.5|896|899|898.7|899|898.7|895.9|895.8|152009
1591613100000|2020-06-08 10:45:00|898.9|898.5|896.1|895.7|899|898.8|896.1|895.6|111327
1591613400000|2020-06-08 10:50:00|896|895.6|893.2|892.6|896.3|895.9|892.5|892.3|79533
1591613700000|2020-06-08 10:55:00|893.3|892.7|895|894.9|895.8|895.5|892.8|892.6|168020
1591614000000|2020-06-08 11:00:00|894.9|894.8|896.9|896.4|897.6|897.2|894.7|893.9|118727
1591614300000|2020-06-08 11:05:00|897|896.5|899.3|898.9|900|899.8|896.6|896.2|111053
1591614600000|2020-06-08 11:10:00|899.4|899|899.6|899.3|900.7|900.1|898.7|898.4|180683
1591614900000|2020-06-08 11:15:00|899.5|899.2|903.2|902.9|903.5|903.2|898.8|898.5|371278
1591615200000|2020-06-08 11:20:00|903.3|903|905.2|904.9|905.8|905.5|903.3|902.9|309472
1591615500000|2020-06-08 11:25:00|905.1|905.1|904.7|904.2|906|905.7|904|903.9|178787
1591615800000|2020-06-08 11:30:00|904.6|904.3|908.2|907.9|909|908.8|904.6|904.3|237994
1591616100000|2020-06-08 11:35:00|908.1|907.6|905.8|905.3|908.1|907.7|905.4|905.1|173416
1591616400000|2020-06-08 11:40:00|905.7|905.2|904|903.7|905.7|905.3|902.9|902.7|59576
1591616700000|2020-06-08 11:45:00|903.9|903.8|906.8|906.1|908|907.7|903.9|903.8|111500
1591617000000|2020-06-08 11:50:00|906.7|906|904.8|904.3|906.9|906.4|904.4|904.1|90404
1591617300000|2020-06-08 11:55:00|904.7|904.2|904.5|904.1|905.4|904.8|903.1|902.8|77869
1591617600000|2020-06-08 12:00:00|904.4|904|904.6|904.3|905.2|904.9|902.9|902.6|96186
1591617900000|2020-06-08 12:05:00|904.8|904.6|902.7|902.2|905.2|904.9|902.4|902.1|69266
1591618200000|2020-06-08 12:10:00|902.8|902.3|901.1|900.6|903.6|903.3|900.7|900.3|92275
1591618500000|2020-06-08 12:15:00|901|900.5|903.3|903|903.6|903.3|900|899.7|100532
1591618800000|2020-06-08 12:20:00|903.4|903.1|906.8|906.3|907.9|907.3|903.1|902.6|206675
1591619100000|2020-06-08 12:25:00|906.7|906.2|906.9|906.6|907|906.7|905.6|905.4|63630
1591619400000|2020-06-08 12:30:00|906.8|906.5|906|905.8|906.9|906.6|905.4|905.2|188071
1591619700000|2020-06-08 12:35:00|905.9|905.7|904.5|904.1|906|905.9|903.5|903.3|151302
1591620000000|2020-06-08 12:40:00|904.4|904|904|903.4|904.7|904.4|902.6|902.3|67384
1591620300000|2020-06-08 12:45:00|903.9|903.3|902.8|902.7|905|904.8|902.8|902.6|62943
1591620600000|2020-06-08 12:50:00|902.9|902.6|904.2|903.8|904.4|903.9|902.2|901.9|119914
1591620900000|2020-06-08 12:55:00|904.1|903.9|906.3|905.9|906.8|906.4|904.1|903.9|114834
1591621200000|2020-06-08 13:00:00|906.4|906|906.2|905.9|907.4|907.2|904.3|904.2|267557
1591621500000|2020-06-08 13:05:00|906.1|905.8|908.3|908|908.8|908.4|905.9|905.5|98321
1591621800000|2020-06-08 13:10:00|908.4|908.1|909.9|909.5|911.3|911.1|907.6|907.4|302091
1591622100000|2020-06-08 13:15:00|910|909.6|911.1|911|911.7|911.4|908.5|908.3|133363
1591622400000|2020-06-08 13:20:00|911.2|911.1|913.7|913.2|915|914.7|911.2|911|276923
1591622700000|2020-06-08 13:25:00|913.6|913.3|914.3|914|916.4|916|913|912.8|362569
1591623000000|2020-06-08 13:30:00|914.4|914.1|911.6|911.2|916.6|916.3|911|910.9|370253
1591623300000|2020-06-08 13:35:00|911.7|911.3|915.1|914.7|915.6|915.2|909.9|909.6|343409
1591623600000|2020-06-08 13:40:00|915.2|914.8|917.6|917.2|918|917.8|913.8|913.4|418607
1591623900000|2020-06-08 13:45:00|917.7|917.3|916.1|915.7|917.9|917.8|914.1|913.8|465370
1591624200000|2020-06-08 13:50:00|916|915.4|920|919.8|920|919.9|914.9|914.8|559975
1591624500000|2020-06-08 13:55:00|919.9|919.9|917|916.7|920.4|920|915.7|915.4|325149
1591624800000|2020-06-08 14:00:00|917.3|916.8|913.3|912.7|918|917.5|910.6|910.2|254568
1591625100000|2020-06-08 14:05:00|913.2|912.8|912.2|911.4|914.7|914.5|910.8|910.3|236467
1591625400000|2020-06-08 14:10:00|912.1|911.5|914.8|914.5|915|914.6|910.7|910.3|297051
1591625700000|2020-06-08 14:15:00|914.9|914.6|907.6|907|915.9|915.4|907|906.9|214316
1591626000000|2020-06-08 14:20:00|907.5|906.9|901.6|900.9|907.6|907.1|900.8|900.3|479617
1591626300000|2020-06-08 14:25:00|901.5|900.8|897.8|897.3|901.5|901.1|893.8|893|467755
1591626600000|2020-06-08 14:30:00|897.7|897.1|892.2|891.2|900|899.6|891.1|890.3|401170
1591626900000|2020-06-08 14:35:00|892.1|891.1|889.2|888.6|892.3|891.6|887.6|887|450425
1591627200000|2020-06-08 14:40:00|889.1|888.7|895.3|894.5|896.2|895.4|887|886.5|339142
1591627500000|2020-06-08 14:45:00|895.2|894.6|897.9|897.1|901.1|900.4|894.8|894.5|176260
1591627800000|2020-06-08 14:50:00|897.8|897|894.2|893.5|898.5|897.8|893.3|893.1|290063
1591628100000|2020-06-08 14:55:00|894.3|893.6|896.5|895.7|897.5|897.1|893.2|893|189411
1591628400000|2020-06-08 15:00:00|896.3|895.6|900.4|900|901.3|900.6|894.8|894.2|194527
1591628700000|2020-06-08 15:05:00|900.6|900.2|900.9|900.3|902.4|902.1|899.3|898.9|305751
1591629000000|2020-06-08 15:10:00|901|900.2|902.3|902.1|903.8|903.1|899.8|899.2|143784
1591629300000|2020-06-08 15:15:00|902.2|902|901.5|901.3|905.3|905.1|901.2|900.8|470181
1591629600000|2020-06-08 15:20:00|901.6|901.4|900.8|900.5|903.4|903.1|900.8|900.5|282432
1591629900000|2020-06-08 15:25:00|900.9|900.6|901.5|900.8|902.6|902.4|899.5|899|355677
1591686000000|2020-06-09 07:00:00|895|894|901.4|900.1|904.8|904|894|893|926053
1591686300000|2020-06-09 07:05:00|901.5|900.2|885.4|884.2|902.2|900.9|884.9|883.6|365054
1591686600000|2020-06-09 07:10:00|885.5|884.4|879.5|878.5|893|892.1|877.6|876.3|498020
1591686900000|2020-06-09 07:15:00|879.3|878.4|873.7|872.5|882|881.1|872.2|870.6|456797
1591687200000|2020-06-09 07:20:00|873.6|872.4|871.7|870.7|879.3|878.4|867.7|866|358956
1591687500000|2020-06-09 07:25:00|871.6|870.6|866.2|865.1|872.4|871.6|861.3|861|374158
1591687800000|2020-06-09 07:30:00|866.1|865.2|867.1|865.8|871.7|870.6|863.1|862|393642
1591688100000|2020-06-09 07:35:00|867.2|865.9|861.9|861|871.1|869.9|861.9|861|248168
1591688400000|2020-06-09 07:40:00|862|861.2|865.5|864.6|866.7|865.8|861.3|860.6|181330
1591688700000|2020-06-09 07:45:00|865.6|864.7|855.7|854.8|866.9|866|851|850.2|438062
1591689000000|2020-06-09 07:50:00|855.5|854.7|855.2|854.1|856.8|855.7|846.5|846|998216
1591689300000|2020-06-09 07:55:00|855.1|854.2|862.9|861.9|863.7|863|855|853.7|330981
1591689600000|2020-06-09 08:00:00|863|862|871.1|870.4|871.3|870.7|862.8|862|174809
1591689900000|2020-06-09 08:05:00|871.2|870.7|859.3|858.2|871.3|870.7|858.9|858.2|179392
1591690200000|2020-06-09 08:10:00|858.9|858.4|857.4|856.4|861.3|861.1|856.8|855.9|88039
1591690500000|2020-06-09 08:15:00|857.5|856.5|857.4|856.6|857.6|856.8|853.5|852.7|245950
1591690800000|2020-06-09 08:20:00|857.3|856.5|857.9|857.1|859.7|859.2|856.4|855.6|117202
1591691100000|2020-06-09 08:25:00|857.8|857.2|853.4|852.6|857.9|857.2|851.3|850.5|225903
1591691400000|2020-06-09 08:30:00|853.8|852.8|854|853.4|858.7|858.2|852.9|852.4|235921
1591691700000|2020-06-09 08:35:00|853.9|853|848.6|847.9|854.7|854.2|847.8|847.1|297861
1591692000000|2020-06-09 08:40:00|848.7|848|842.3|841.5|849.5|848.9|842.1|841.4|343482
1591692300000|2020-06-09 08:45:00|842.4|841.6|847.2|846.6|849.5|848.9|842.4|841.4|202876
1591692600000|2020-06-09 08:50:00|847.3|846.5|846.9|846|852.4|851.5|846.6|845.7|158490
1591692900000|2020-06-09 08:55:00|846.8|845.9|845.8|845|848.5|847.6|844.2|843.4|141936
1591693200000|2020-06-09 09:00:00|846.1|845.2|851.9|851.3|852|851.4|845.3|844.4|63341
1591693500000|2020-06-09 09:05:00|851.8|851.4|850.9|850.2|852|851.4|849|848.1|74209
1591693800000|2020-06-09 09:10:00|850.8|850.1|854.6|853.8|855.6|855.1|850.4|849.6|131200
1591694100000|2020-06-09 09:15:00|854.5|853.9|854.8|854|860|859.7|853.8|853.1|249626
1591694400000|2020-06-09 09:20:00|854.7|853.9|857.1|856.4|858|857.9|852.2|851.3|142116
1591694700000|2020-06-09 09:25:00|857.2|856.5|870.8|870.2|871.2|870.5|857.2|856.5|272286
1591695000000|2020-06-09 09:30:00|871.2|870.5|864.6|863.7|871.9|871.5|864.5|863.7|324543
1591695300000|2020-06-09 09:35:00|864.5|863.5|860|859.8|865.8|864.8|858.6|858|277784
1591695600000|2020-06-09 09:40:00|860.3|859.9|862.5|862.3|863.5|863.2|859.8|859.6|111285
1591695900000|2020-06-09 09:45:00|862.6|862.4|856.2|855.6|863|862.5|856.1|855.5|199139
1591696200000|2020-06-09 09:50:00|856.3|855.7|855.9|855.7|858.1|857.7|855.7|855|119775
1591696500000|2020-06-09 09:55:00|855.8|855.6|855.6|855|856.2|856.1|853.4|853.1|116003
1591696800000|2020-06-09 10:00:00|855.3|854.9|857.2|856.7|860.4|860|854.7|854.2|144261
1591697100000|2020-06-09 10:05:00|857.3|856.9|859.6|859|860.7|860.1|857.3|856.7|63896
1591697400000|2020-06-09 10:10:00|859.7|859.1|856.8|856.2|861.6|860.9|856.2|855.7|84896
1591697700000|2020-06-09 10:15:00|856.9|856|859.6|859.1|859.6|859.1|855.9|855.4|168730
1591698000000|2020-06-09 10:20:00|859.7|859.2|861.2|860.7|862.9|862.4|859.4|858.9|103749
1591698300000|2020-06-09 10:25:00|861.3|860.8|855.6|854.9|862.1|861.5|854.4|854|32650
1591698600000|2020-06-09 10:30:00|855.7|855|860.4|859.9|860.7|860.2|854.1|854|172701
1591698900000|2020-06-09 10:35:00|860.3|859.8|859.5|859.1|861.6|861.1|858|857.6|174243
1591699200000|2020-06-09 10:40:00|859.7|859.2|859.9|859.3|862.5|862|859.6|859.1|158911
1591699500000|2020-06-09 10:45:00|859.8|859.2|856.3|856|860.5|860|856.1|856|146913
1591699800000|2020-06-09 10:50:00|856.2|855.8|858.8|858.2|859.5|859.3|856.1|855.6|142624
1591700100000|2020-06-09 10:55:00|858.7|858.1|858|857.4|860.8|860.4|857.8|857.4|66863
1591700400000|2020-06-09 11:00:00|860.7|857.5|860.3|859.7|861.8|861.3|858.4|857.5|98199
1591700700000|2020-06-09 11:05:00|860.2|859.6|862|861.5|862.6|862.2|859.6|859.5|90968
1591701000000|2020-06-09 11:10:00|861.5|861.3|862.8|862.2|863.3|863|860.8|860.6|121589
1591701300000|2020-06-09 11:15:00|862.7|862.3|861.9|861.4|863.6|863.3|861.5|861.2|82783
1591701600000|2020-06-09 11:20:00|861.8|861.5|864|863.6|865|864.7|861.8|861.3|142856
1591701900000|2020-06-09 11:25:00|863.9|863.5|862.9|862.6|864|863.6|861.4|861|197889
1591702200000|2020-06-09 11:30:00|863.1|862.7|861.9|861.5|863.3|862.8|861.4|861.2|41896
1591702500000|2020-06-09 11:35:00|862|861.6|865.9|865.4|866.9|866.6|862|861.6|97928
1591702800000|2020-06-09 11:40:00|865.8|865.3|869.5|869|869.5|869.3|865.6|865.2|129760
1591703100000|2020-06-09 11:45:00|869.3|869.2|870|869.5|873|872.7|868|867.5|591649
1591703400000|2020-06-09 11:50:00|869.9|869.4|864.9|864.4|870.3|870|864.9|864.4|77639
1591703700000|2020-06-09 11:55:00|865|864.5|864.7|864|868.8|868.5|864.2|863.9|97652
1591704000000|2020-06-09 12:00:00|864.8|864.1|863.8|863.3|866.1|865.7|862.8|862.5|144841
1591704300000|2020-06-09 12:05:00|863.9|863.4|867.4|867|868.6|868.2|863.9|863.3|86003
1591704600000|2020-06-09 12:10:00|867.2|866.9|868.6|868.3|870.9|870.6|867.2|866.9|85016
1591704900000|2020-06-09 12:15:00|868.5|868.2|871.7|871.2|872|871.5|868.2|867.8|47816
1591705200000|2020-06-09 12:20:00|871.2|871.1|869.4|869.1|873.8|873.2|869.4|869.1|235204
1591705500000|2020-06-09 12:25:00|869.3|869.2|869|868.4|871.7|871.2|868.3|867.9|70727
1591705800000|2020-06-09 12:30:00|868.9|868.3|866.9|866.3|870.2|869.8|866.8|866.2|52037
1591706100000|2020-06-09 12:35:00|867|866.5|866.2|865.8|867.8|867.4|866|865.5|27589
1591706400000|2020-06-09 12:40:00|866.1|865.9|864.7|864.4|866.1|865.9|862.3|862.1|113836
1591706700000|2020-06-09 12:45:00|864.8|864.5|861.4|860.9|864.9|864.5|860.8|860.3|145503
1591707000000|2020-06-09 12:50:00|861.5|861|861.4|861|862.7|862|859.6|859.5|183794
1591707300000|2020-06-09 12:55:00|861.3|860.9|859.2|858.5|861.4|861|858.6|858.4|53580
1591707600000|2020-06-09 13:00:00|859.1|858.6|860|859.7|860.8|860.2|858.7|858.3|100494
1591707900000|2020-06-09 13:05:00|859.9|859.6|861.7|861.4|862.3|862.2|859.6|859.3|110979
1591708200000|2020-06-09 13:10:00|861.8|861.5|862.5|862|862.6|862.1|860.2|860|62405
1591708500000|2020-06-09 13:15:00|862.6|861.9|867|866.5|867.4|866.8|862.1|861.6|44114
1591708800000|2020-06-09 13:20:00|866.9|866.4|867.9|867.4|869.3|868.9|864.6|864.2|136072
1591709100000|2020-06-09 13:25:00|868|867.5|867.2|866.8|869.1|868.6|867.2|866.7|71690
1591709400000|2020-06-09 13:30:00|867.3|866.9|864.9|864.2|868.1|867.7|862.2|862|419326
1591709700000|2020-06-09 13:35:00|864.8|864.1|864.9|863.9|870.9|870.2|863.9|863.5|391829
1591710000000|2020-06-09 13:40:00|864.8|864|867|866.3|867.8|867.4|863.1|862.5|159245
1591710300000|2020-06-09 13:45:00|866.9|866.1|867.7|867.2|869.6|869.1|864.2|863.5|220982
1591710600000|2020-06-09 13:50:00|867.6|867|866.6|866.2|867.6|867.3|863.9|863.3|217491
1591710900000|2020-06-09 13:55:00|866.5|866|865.4|864.5|867.1|866.7|864.5|864.1|106241
1591711200000|2020-06-09 14:00:00|865.3|864.4|861.6|861|865.4|864.5|859.8|859.5|159376
1591711500000|2020-06-09 14:05:00|861.5|860.8|859.2|858.4|861.5|860.8|858|857.6|197433
1591711800000|2020-06-09 14:10:00|859.1|858.5|860.1|859.8|861|860.6|857.5|857.1|181608
1591712100000|2020-06-09 14:15:00|860.4|859.9|857.5|857.2|863|862.5|856.4|856.1|318213
1591712400000|2020-06-09 14:20:00|857.4|856.9|859.8|859.6|860|859.7|856.6|856.2|323133
1591712700000|2020-06-09 14:25:00|859.7|859.4|856.9|856.6|859.8|859.5|855.9|855.6|152371
1591713000000|2020-06-09 14:30:00|857|856.7|852.9|852.3|857.4|857|851.9|851.8|225137
1591713300000|2020-06-09 14:35:00|852.8|852.2|853.4|853.1|854|853.4|850.7|850|269852
1591713600000|2020-06-09 14:40:00|853.5|853.2|852.8|852.3|854.8|854.5|852.4|852.1|117657
1591713900000|2020-06-09 14:45:00|852.7|852.4|858.6|858.4|858.7|858.4|851.8|851.4|369243
1591714200000|2020-06-09 14:50:00|858.5|858.2|864.2|863.8|864.3|863.8|858|857.6|255177
1591714500000|2020-06-09 14:55:00|864.1|863.6|862.6|862|865.1|864.6|859.9|859.6|226914
1591714800000|2020-06-09 15:00:00|862.4|861.8|865.5|865.3|865.7|865.3|859.9|859.5|252665
1591715100000|2020-06-09 15:05:00|865.6|865.4|863.7|863.2|865.8|865.4|862.4|862.1|200649
1591715400000|2020-06-09 15:10:00|863.8|863.3|865.8|865.5|865.9|865.7|863.7|863.3|147953
1591715700000|2020-06-09 15:15:00|865.7|865.6|865.9|865.5|866.3|865.8|863.6|863.5|291235
1591716000000|2020-06-09 15:20:00|866|865.3|867.2|866.8|867.5|867.1|864.2|863.9|173045
1591716300000|2020-06-09 15:25:00|867.1|866.9|866|865.4|867.2|866.9|864|863.7|301344
1591772400000|2020-06-10 07:00:00|885.8|885|896.8|895.8|902.8|901.6|885|881.9|760827
1591772700000|2020-06-10 07:05:00|897.1|895.9|899.4|898.3|908|907.5|892.4|891|579693
1591773000000|2020-06-10 07:10:00|899.5|898.4|897.7|896.2|899.7|898.6|887.7|886.5|534523
1591773300000|2020-06-10 07:15:00|897.6|896.1|897.2|896.3|899.7|898.4|894.6|893.6|193016
1591773600000|2020-06-10 07:20:00|897.1|896.1|892.3|891.2|897.1|896.3|890|889|134720
1591773900000|2020-06-10 07:25:00|892.4|891.3|893.7|893.1|895|894.2|889.3|889|116357
1591774200000|2020-06-10 07:30:00|893.9|892.9|881.5|880.5|894|893.1|881.5|880.5|204375
1591774500000|2020-06-10 07:35:00|881.4|880.2|888.7|887.9|891|890|881.4|880.1|236669
1591774800000|2020-06-10 07:40:00|888.6|887.7|885.2|884.3|888.8|887.9|884|883.5|67065
1591775100000|2020-06-10 07:45:00|885.1|884.1|885.1|884.6|887.5|886.5|882.5|882.1|121974
1591775400000|2020-06-10 07:50:00|885.2|884.5|885.8|885.1|887.9|887.3|884.9|884.3|88165
1591775700000|2020-06-10 07:55:00|886|885.2|890|889.4|890.5|889.8|886|885.2|126136
1591776000000|2020-06-10 08:00:00|889.9|889.3|884.4|883.8|889.9|889.3|884.2|883.6|124578
1591776300000|2020-06-10 08:05:00|884.3|883.6|888|887.2|888.5|887.9|882.5|882|92011
1591776600000|2020-06-10 08:10:00|887.8|887.1|889.9|889.6|890.4|890.3|886.7|886.1|156861
1591776900000|2020-06-10 08:15:00|889.8|889.5|889.9|889.5|891.7|891.3|887.9|887.5|203788
1591777200000|2020-06-10 08:20:00|890|889.6|886.2|885.9|890.1|889.9|885.4|884.9|332960
1591777500000|2020-06-10 08:25:00|886.1|885.8|887.8|887.2|888.4|887.9|885.3|885|109253
1591777800000|2020-06-10 08:30:00|887.7|887.1|887.4|887.2|890|889.5|886.1|885.6|129891
1591778100000|2020-06-10 08:35:00|887.3|887.1|888|887.5|888.7|888.3|886|885.4|179316
1591778400000|2020-06-10 08:40:00|887.8|887.4|884|883.7|888|887.6|883.7|883.1|226724
1591778700000|2020-06-10 08:45:00|884.2|883.8|886.5|886|888|887.6|881.9|881.6|282489
1591779000000|2020-06-10 08:50:00|886.4|886.1|889.1|888.8|889.4|888.9|885.9|885.7|210644
1591779300000|2020-06-10 08:55:00|889|888.7|888.2|887.7|890.4|889.9|885.5|885|380873
1591779600000|2020-06-10 09:00:00|888.1|887.6|874.3|873.7|888.2|887.7|873.7|872.9|391061
1591779900000|2020-06-10 09:05:00|874.5|873.8|875.5|874.7|877.3|876.9|872.4|872|224501
1591780200000|2020-06-10 09:10:00|875.6|874.8|877.9|877.2|880.9|880.6|875.4|874.7|210494
1591780500000|2020-06-10 09:15:00|878|877.4|874|873.5|878|877.6|873.9|873.2|100548
1591780800000|2020-06-10 09:20:00|873.9|873.4|876.4|875.8|877.4|876.9|873.2|872.7|163522
1591781100000|2020-06-10 09:25:00|876.2|875.6|877.9|877.7|878.5|877.9|873.4|873.2|62128
1591781400000|2020-06-10 09:30:00|877.7|877.5|879.4|878.9|879.8|879.5|876.7|876.3|79007
1591781700000|2020-06-10 09:35:00|879.3|878.8|880.2|879.8|881|880.5|878.2|878|81000
1591782000000|2020-06-10 09:40:00|879.9|879.7|878.6|878.2|880.5|880.1|876.4|876|116013
1591782300000|2020-06-10 09:45:00|878.5|878.1|874.4|874.1|878.7|878.1|874.1|873.6|68912
1591782600000|2020-06-10 09:50:00|874.3|874.2|873.5|872.9|874.9|874.3|871.7|871.4|104323
1591782900000|2020-06-10 09:55:00|873.4|872.8|873.3|873.2|874.4|874.1|871.6|871.1|63745
1591783200000|2020-06-10 10:00:00|873.2|872.9|866|865.3|873.7|873.4|865.2|865.1|363881
1591783500000|2020-06-10 10:05:00|866.1|865.4|864|863.5|866.9|866.3|863|862.8|274573
1591783800000|2020-06-10 10:10:00|863.8|863.4|862.2|861.8|864.6|864.1|861.4|861|279168
1591784100000|2020-06-10 10:15:00|862.1|861.9|864.8|864.2|867.4|866.9|860.4|860|419235
1591784400000|2020-06-10 10:20:00|864.7|864.3|867.5|867|867.6|867.1|864.6|864.2|41273
1591784700000|2020-06-10 10:25:00|867.6|867.1|865.5|865|868.7|868.6|865.4|864.9|156863
1591785000000|2020-06-10 10:30:00|865.4|865.1|865|864.8|866.5|866|864.2|864|43905
1591785300000|2020-06-10 10:35:00|864.9|864.7|867.2|866.8|868.3|868|864.6|864.3|168386
1591785600000|2020-06-10 10:40:00|867.1|866.7|867.9|867.4|867.9|867.7|866.1|865.8|80851
1591785900000|2020-06-10 10:45:00|868|867.5|867.7|867.2|870.8|870.3|866.1|865.7|228213
1591786200000|2020-06-10 10:50:00|867.6|867.1|869.5|868.9|871|870.8|867.1|866.7|101381
1591786500000|2020-06-10 10:55:00|869.6|869.1|870.1|869.6|870.6|870.4|868.5|868|57971
1591786800000|2020-06-10 11:00:00|870|869.5|869.5|869|871.9|871.4|869.1|868.7|109771
1591787100000|2020-06-10 11:05:00|869.3|868.9|871.3|870.8|872.1|871.8|868.2|867.9|57468
1591787400000|2020-06-10 11:10:00|871.2|870.6|872.5|871.9|872.8|872.6|869.5|869.2|60439
1591787700000|2020-06-10 11:15:00|872.6|872|870.5|870.1|873|872.7|869|868.8|158992
1591788000000|2020-06-10 11:20:00|870.6|870.2|869.8|869.6|871.2|870.8|868.3|868|71720
1591788300000|2020-06-10 11:25:00|870|869.7|871.9|871.4|872|871.8|869.9|869.7|139609
1591788600000|2020-06-10 11:30:00|872|871.5|873.7|873.5|874.1|873.8|872|871.4|59363
1591788900000|2020-06-10 11:35:00|873.6|873.3|880.8|880.1|880.9|880.3|873.6|873.2|152993
1591789200000|2020-06-10 11:40:00|881|880.2|881|880.5|884|883.5|880.2|879.9|192782
1591789500000|2020-06-10 11:45:00|881.1|880.6|885.5|885|885.7|885.4|880.5|880.3|91956
1591789800000|2020-06-10 11:50:00|885.4|884.9|887.8|887.3|887.9|887.5|883.9|883.8|328436
1591790100000|2020-06-10 11:55:00|887.7|887.1|890.4|889.9|892|891.7|887.5|887|163913
1591790400000|2020-06-10 12:00:00|890.6|889.8|890.8|890.4|893.4|893.2|890|889.5|118059
1591790700000|2020-06-10 12:05:00|890.6|890.3|889.3|888.9|892|891.6|889|888.8|93209
1591791000000|2020-06-10 12:10:00|889.2|888.8|888.7|888.2|889.8|889.3|886.6|886.1|125251
1591791300000|2020-06-10 12:15:00|888.9|888.3|892.1|891.6|892.4|892.1|888.7|888.2|115287
1591791600000|2020-06-10 12:20:00|892.3|891.9|893.5|893.1|894.5|894.3|892.3|891.6|216283
1591791900000|2020-06-10 12:25:00|893.4|893.2|895.3|894.7|896|895.4|893.3|893|193684
1591792200000|2020-06-10 12:30:00|895.2|894.6|894.3|894|896|895.7|893.3|893|72937
1591792500000|2020-06-10 12:35:00|894.4|894.1|893.8|893.3|895|894.7|893.1|893|148215
1591792800000|2020-06-10 12:40:00|893.9|893.4|894.5|894|894.5|894.1|893.1|893|123246
1591793100000|2020-06-10 12:45:00|894.4|893.9|895|894.5|896.4|896|894|893.6|115239
1591793400000|2020-06-10 12:50:00|895.1|894.6|897.5|897.2|897.9|897.6|895|894.5|337631
1591793700000|2020-06-10 12:55:00|897.7|897.3|897.4|897.3|899|898.5|896.6|896.3|144553
1591794000000|2020-06-10 13:00:00|897.3|897.1|896.4|896.2|898.9|898.4|896.3|896.2|227421
1591794300000|2020-06-10 13:05:00|896.5|896.3|895.3|894.8|896.7|896.4|894.8|894.5|153560
1591794600000|2020-06-10 13:10:00|895.2|894.7|896.1|895.7|896.8|896.4|893.6|893.4|98100
1591794900000|2020-06-10 13:15:00|896|895.6|892.8|892.4|896.2|896.1|891.6|891.3|129178
1591795200000|2020-06-10 13:20:00|892.7|892.3|894.2|893.6|894.3|894|888.7|888.1|328500
1591795500000|2020-06-10 13:25:00|894.1|893.5|892.8|892.1|894.1|893.7|892.2|892|43277
1591795800000|2020-06-10 13:30:00|892.7|892.2|886.6|886|892.9|892.4|886.2|885.9|271163
1591796100000|2020-06-10 13:35:00|886.5|885.9|882.6|882.1|886.6|885.9|882|881.9|177234
1591796400000|2020-06-10 13:40:00|882.5|882.2|881.9|881.6|884|883.6|880.8|880.5|213063
1591796700000|2020-06-10 13:45:00|882|881.7|883.2|882.7|885|884.6|880.9|880.6|151993
1591797000000|2020-06-10 13:50:00|883.1|882.6|879.1|878.5|883.5|883.1|877.5|877.2|201808
1591797300000|2020-06-10 13:55:00|879.2|878.3|882.9|882.5|883.1|882.6|877.3|877|109448
1591797600000|2020-06-10 14:00:00|883.2|882.6|882.3|881.5|885.2|884.9|881.3|880.8|155700
1591797900000|2020-06-10 14:05:00|882.2|881.6|881.4|881.2|883.2|882.7|879.9|879.6|122780
1591798200000|2020-06-10 14:10:00|881.3|880.9|873.9|873.5|881.5|881.1|873|872|318223
1591798500000|2020-06-10 14:15:00|873.8|873.6|872.3|871.8|877.1|877|872.1|871.7|156688
1591798800000|2020-06-10 14:20:00|872.1|871.7|873.9|873.5|874.3|873.7|871.3|870.4|160344
1591799100000|2020-06-10 14:25:00|873.8|873.2|874.6|874|877.1|876.7|873.6|873.1|92777
1591799400000|2020-06-10 14:30:00|874.7|873.9|875.3|874.8|875.6|875|871.5|871.1|217963
1591799700000|2020-06-10 14:35:00|875.2|874.9|878.6|878.3|878.7|878.3|872.9|872.6|236697
1591800000000|2020-06-10 14:40:00|878.5|877.9|875.9|875.7|879.6|879.1|875.8|875.6|197380
1591800300000|2020-06-10 14:45:00|876|875.8|874.7|873.9|877.9|877.4|873.8|873|183471
1591800600000|2020-06-10 14:50:00|874.6|874.2|871.5|871.2|875.8|875.6|871.5|871.2|212239
1591800900000|2020-06-10 14:55:00|871.6|871.3|874.7|874.3|875.3|875|870.4|870|220041
1591801200000|2020-06-10 15:00:00|874.6|874.2|876.2|876|877.9|877.3|871.8|871.4|232498
1591801500000|2020-06-10 15:05:00|876.3|875.9|876.5|876.2|878.9|878.5|875.2|875.1|197845
1591801800000|2020-06-10 15:10:00|876.6|876.3|875.8|875.3|877|876.7|873.8|873.3|101094
1591802100000|2020-06-10 15:15:00|875.7|875.4|877.4|877.1|877.6|877.3|874.3|873.7|149407
1591802400000|2020-06-10 15:20:00|877.5|877.2|879|878.7|881.3|880.8|875.7|875.2|256894
1591802700000|2020-06-10 15:25:00|878.9|878.8|879.1|878.4|881.5|881.2|878.2|878|178753
1591858800000|2020-06-11 07:00:00|834.9|834|836.8|835.7|837.3|836.4|828|827.1|876555
1591859100000|2020-06-11 07:05:00|836.7|835.8|838.7|837.4|847.5|846.4|832.9|831.9|380986
1591859400000|2020-06-11 07:10:00|838.6|837.1|840.5|839.4|842.7|841.4|831.8|830.8|298543
1591859700000|2020-06-11 07:15:00|840.6|839.3|842.5|841.7|846.7|845.5|836.7|835.8|173637
1591860000000|2020-06-11 07:20:00|842.7|841.8|845.8|844.9|847.9|847|840.8|840|172908
1591860300000|2020-06-11 07:25:00|845.7|844.5|845|844.4|845.7|844.6|839.5|838.8|226601
1591860600000|2020-06-11 07:30:00|844.8|844.3|841.3|840.2|845.9|845.1|840.5|840|139037
1591860900000|2020-06-11 07:35:00|841.2|840.1|844|843.3|847.5|846.7|840.9|840.1|119967
1591861200000|2020-06-11 07:40:00|843.9|843|843.4|842.6|845.7|845.2|842.3|841.9|151065
1591861500000|2020-06-11 07:45:00|843.2|842.8|839|838.4|843.6|843.2|838.7|838.1|296988
1591861800000|2020-06-11 07:50:00|838.9|838.3|845.7|845.2|845.8|845.2|838.4|838|123622
1591862100000|2020-06-11 07:55:00|845.8|845.1|841|840.3|846|845.6|840.7|840.2|147597
1591862400000|2020-06-11 08:00:00|840.9|840|838.8|838.1|841|840.4|836.5|836|205563
1591862700000|2020-06-11 08:05:00|838.9|838.9|847.3|846.6|849.4|849|838.7|838.1|193012
1591863000000|2020-06-11 08:10:00|847.4|846.4|845.1|844.8|848.6|847.8|845.1|844.8|87535
1591863300000|2020-06-11 08:15:00|845|844.4|844|843.4|847.3|846.9|843.4|842.6|138400
1591863600000|2020-06-11 08:20:00|844.1|843.5|845.6|845.1|846.4|845.8|842.7|842.1|40780
1591863900000|2020-06-11 08:25:00|845.7|845.3|845.4|844.9|847|846.9|844.9|844.2|67428
1591864200000|2020-06-11 08:30:00|845.3|844.6|849.9|849.3|849.9|849.4|844.6|844.2|89041
1591864500000|2020-06-11 08:35:00|849.8|849.7|846.6|846|852.6|852.1|845.9|845.2|235146
1591864800000|2020-06-11 08:40:00|846.5|846.2|842.5|841.8|846.9|846.5|841.6|841|170601
1591865100000|2020-06-11 08:45:00|842.4|841.6|840.3|839.9|842.4|841.7|838.8|838.4|118235
1591865400000|2020-06-11 08:50:00|840.2|839.8|841.9|841.2|843.9|843.5|839.6|838.9|91439
1591865700000|2020-06-11 08:55:00|841.8|841.1|843.1|842.5|843.9|843.6|841.2|840.8|70831
1591866000000|2020-06-11 09:00:00|843.2|842.6|845.4|845|845.6|845|840.8|840.5|71410
1591866300000|2020-06-11 09:05:00|845.3|844.9|845.2|844.7|846.1|845.7|843.8|843.3|62048
1591866600000|2020-06-11 09:10:00|845.3|844.5|847.8|847.5|849.4|849.1|844.8|844.5|119304
1591866900000|2020-06-11 09:15:00|847.9|847.6|850.2|849.8|850.5|850.1|846.7|846.3|89434
1591867200000|2020-06-11 09:20:00|850|849.7|849.1|848.7|852.2|851.9|849|848.6|153364
1591867500000|2020-06-11 09:25:00|849|848.5|848.8|848.3|851|850.3|848.4|848.1|60868
1591867800000|2020-06-11 09:30:00|848.7|848.4|852.8|852.3|853|852.7|848.6|848.3|42271
1591868100000|2020-06-11 09:35:00|852.7|852.4|852.3|851.8|854|853.7|851.8|851.3|51923
1591868400000|2020-06-11 09:40:00|852.5|851.9|850.1|849.9|853|852.4|850|849.7|57351
1591868700000|2020-06-11 09:45:00|850.2|849.8|850|849.7|850.9|850.5|849|848.8|97461
1591869000000|2020-06-11 09:50:00|850.1|849.8|855.3|854.6|855.4|854.9|850|849.5|144737
1591869300000|2020-06-11 09:55:00|855.4|854.7|854.8|854.6|857.6|857.1|853.8|853.3|150273
1591869600000|2020-06-11 10:00:00|854.7|854.4|854.3|853.9|855.5|855.3|852.7|852.2|20342
1591869900000|2020-06-11 10:05:00|854.4|854|852.6|852.2|855|854.7|851.9|851.6|90008
1591870200000|2020-06-11 10:10:00|852.5|852.1|854.2|853.8|854.3|853.8|850.1|849.8|205717
1591870500000|2020-06-11 10:15:00|854.1|853.9|852.1|851.5|854.8|854.4|850.5|850.2|108502
1591870800000|2020-06-11 10:20:00|852|851.6|855.5|854.9|855.7|855.4|852|851.6|114930
1591871100000|2020-06-11 10:25:00|855.6|855|853.3|852.8|856|855.7|852.1|852|94634
1591871400000|2020-06-11 10:30:00|853.2|852.9|852|851.4|854.3|853.9|851.1|850.8|99992
1591871700000|2020-06-11 10:35:00|851.9|851.5|849.7|849.3|852|851.6|849.5|849.2|157715
1591872000000|2020-06-11 10:40:00|849.8|849.4|849.6|849.2|850.3|850|847.8|847.4|105127
1591872300000|2020-06-11 10:45:00|849.5|849.1|849.9|849.5|850|849.6|847.3|846.8|60829
1591872600000|2020-06-11 10:50:00|850|849.6|850.6|850.3|850.7|850.3|849.1|848.6|103235
1591872900000|2020-06-11 10:55:00|850.7|850.4|848.1|847.8|851.4|851.1|847.8|847.6|52332
1591873200000|2020-06-11 11:00:00|847|847.7|847.4|846.9|848.8|848.5|846.7|846.5|285520
1591873500000|2020-06-11 11:05:00|847.3|846.8|844.1|843.8|847.5|847.2|843.2|843|139476
1591873800000|2020-06-11 11:10:00|844.2|843.9|842.1|841.7|844.7|844.2|841.8|841.3|117536
1591874100000|2020-06-11 11:15:00|842.2|841.5|840.3|839.8|842.2|841.6|838.5|838.4|202549
1591874400000|2020-06-11 11:20:00|840.2|839.7|842.4|842|843.2|842.6|839.3|839|152679
1591874700000|2020-06-11 11:25:00|842.3|841.9|842.2|841.7|843.2|842.9|841.7|841.1|50674
1591875000000|2020-06-11 11:30:00|842.1|841.5|842.1|841.5|843.1|843|840.5|840|99914
1591875300000|2020-06-11 11:35:00|842|841.6|842.2|841.7|842.9|842.6|841.5|841.2|88481
1591875600000|2020-06-11 11:40:00|842.3|841.8|840.6|840.1|842.6|842.1|840.4|840|50679
1591875900000|2020-06-11 11:45:00|840.5|840.2|840.4|840|840.9|840.6|839.9|839.4|22011
1591876200000|2020-06-11 11:50:00|840.3|839.9|836.3|835.9|840.4|840|835.2|835|241626
1591876500000|2020-06-11 11:55:00|836.2|835.8|838.1|837.7|838.7|838.2|835.3|835|184563
1591876800000|2020-06-11 12:00:00|838|837.6|837.6|837.2|838.4|838.1|836.1|835.6|142600
1591877100000|2020-06-11 12:05:00|837.5|837.3|840.8|840.4|841.5|841.1|837.3|837.1|41380
1591877400000|2020-06-11 12:10:00|840.7|840.3|841.6|841.2|842|841.5|839.5|839|50088
1591877700000|2020-06-11 12:15:00|841.7|841.3|838|837.7|841.8|841.5|838|837.7|36644
1591878000000|2020-06-11 12:20:00|838.1|837.8|836.5|835.9|838.5|838.3|835|834.7|117654
1591878300000|2020-06-11 12:25:00|836.6|836|838|837.4|839|838.6|835.6|835.3|26071
1591878600000|2020-06-11 12:30:00|837.9|837.3|835.3|834.9|838.4|837.8|834|833.6|55999
1591878900000|2020-06-11 12:35:00|835.2|834.7|837.1|836.6|837.2|836.7|832.4|832|109715
1591879200000|2020-06-11 12:40:00|837.2|836.7|834.2|833.6|838.1|837.7|833.8|833.3|220758
1591879500000|2020-06-11 12:45:00|834.3|833.4|833.9|833.4|835.1|834.9|833.4|833|89721
1591879800000|2020-06-11 12:50:00|833.8|833.3|831.2|830.7|835.2|834.7|830.2|830|245881
1591880100000|2020-06-11 12:55:00|831.1|830.6|832.3|832|833.9|833.4|830.5|830.4|200327
1591880400000|2020-06-11 13:00:00|832.2|831.9|829.3|828.8|832.2|832|828.6|828.1|183504
1591880700000|2020-06-11 13:05:00|829.4|828.9|830.8|830.5|831.3|830.9|829|828.7|43167
1591881000000|2020-06-11 13:10:00|830.9|830.6|827.5|827|831.2|830.9|826.4|826.3|261583
1591881300000|2020-06-11 13:15:00|827.6|827.1|830|829.7|830.3|830|825.3|825.2|231532
1591881600000|2020-06-11 13:20:00|829.9|829.5|831|830.5|831.5|831.1|829.1|828.9|95676
1591881900000|2020-06-11 13:25:00|830.9|830.3|825.7|825.1|830.9|830.3|825.6|825.1|228925
1591882200000|2020-06-11 13:30:00|825.6|825|827.5|826.9|827.7|827.6|819.4|819|603827
1591882500000|2020-06-11 13:35:00|827.6|827|826.2|825.8|831.4|831|825.2|824.8|493052
1591882800000|2020-06-11 13:40:00|826.3|825.5|830.9|830.6|830.9|830.6|824.6|824|158712
1591883100000|2020-06-11 13:45:00|830.8|830.4|833.3|832.6|836|835.5|830.7|830.1|253141
1591883400000|2020-06-11 13:50:00|833.2|832.5|835.2|834.4|835.6|835.1|832.1|831.6|191173
1591883700000|2020-06-11 13:55:00|835.1|834.2|832|831.6|835.8|835.2|830.9|830.5|138369
1591884000000|2020-06-11 14:00:00|832.1|831.5|827.4|826.6|834.2|833.6|826.7|826.4|178776
1591884300000|2020-06-11 14:05:00|827.3|826.7|827.2|826.7|829.4|828.9|826|825.5|206948
1591884600000|2020-06-11 14:10:00|827.1|826.5|824.1|823.6|827.5|827.1|824.1|823.5|255090
1591884900000|2020-06-11 14:15:00|824.2|823.5|827.2|826.9|829.7|829.4|823.6|823.2|209111
1591885200000|2020-06-11 14:20:00|827.3|827|824.8|824.3|828.8|828.6|824.5|824.3|199838
1591885500000|2020-06-11 14:25:00|824.7|824.2|821.7|821.2|824.8|824.5|821.5|821.2|181492
1591885800000|2020-06-11 14:30:00|821.8|821.3|822.7|822.5|825.8|825.3|821.7|821.2|230020
1591886100000|2020-06-11 14:35:00|822.8|822.4|822.3|821.9|823.4|822.9|819.4|819.3|367300
1591886400000|2020-06-11 14:40:00|822.2|821.8|820.6|820.4|824.5|823.9|820.5|820|150741
1591886700000|2020-06-11 14:45:00|820.5|820.3|816.4|816.1|821|820.7|815.9|815.8|201244
1591887000000|2020-06-11 14:50:00|816.3|816|820.7|820.3|821.6|821.3|815.4|815|212580
1591887300000|2020-06-11 14:55:00|820.6|820.2|820|819.7|821.4|820.9|819.1|818.7|168205
1591887600000|2020-06-11 15:00:00|819.9|819.6|823.4|822.9|823.5|823.2|817.9|817.5|357553
1591887900000|2020-06-11 15:05:00|823.5|823|821.4|821|825|824.9|820.9|820.6|429284
1591888200000|2020-06-11 15:10:00|821.5|821.1|821.7|821.5|824.9|824.7|820.8|820.4|331380
1591888500000|2020-06-11 15:15:00|821.8|821.6|821.3|821.1|824.5|824.1|820|819.8|350487
1591888800000|2020-06-11 15:20:00|821.2|821|818.3|818.1|822.5|822.4|818|817.7|329550
1591889100000|2020-06-11 15:25:00|818.4|818|819|818.3|819.4|819.2|816.7|816.4|288278
1591945200000|2020-06-12 07:00:00|800|798.1|803.5|802.7|804.7|802.7|795|793.9|948561
1591945500000|2020-06-12 07:05:00|803.8|802.8|813.5|812.7|817.5|816.3|803.8|802.7|660542
1591945800000|2020-06-12 07:10:00|813.7|812.8|822.3|821|825.5|824.4|812.9|812.4|319793
1591946100000|2020-06-12 07:15:00|822.2|820.8|827.2|826.5|831.1|830.2|821.1|820|210996
1591946400000|2020-06-12 07:20:00|827.3|826.6|832.9|832.4|835|834.6|824.4|823.7|139002
1591946700000|2020-06-12 07:25:00|832.8|832.1|829.4|828.6|835|834.9|827.4|826.9|163932
1591947000000|2020-06-12 07:30:00|829.5|828.9|830|829.4|834|833.8|829|828|239160
1591947300000|2020-06-12 07:35:00|829.9|829.1|826.5|825.6|830.3|829.6|819.7|819.2|327480
1591947600000|2020-06-12 07:40:00|826.4|825.7|828.2|827.4|833|832.3|825.8|824.7|143686
1591947900000|2020-06-12 07:45:00|828.1|827.5|833.5|832.5|833.6|832.5|826.4|825.4|127160
1591948200000|2020-06-12 07:50:00|833.7|832.6|831.8|831.2|834|833|828.8|827.9|142731
1591948500000|2020-06-12 07:55:00|831.9|831|832.6|831.6|833|832.5|830.8|830.3|201362
1591948800000|2020-06-12 08:00:00|832.7|831.7|834.5|834|835|834.6|831.4|830.8|254572
1591949100000|2020-06-12 08:05:00|834.6|833.9|834.6|833.9|835.6|835.3|832.9|832.1|153307
1591949400000|2020-06-12 08:10:00|834.7|834|831|830.4|835|834.5|830.9|830.3|196277
1591949700000|2020-06-12 08:15:00|830.9|830.7|836.7|836.1|836.8|836.1|830.9|830.6|159934
1591950000000|2020-06-12 08:20:00|835.8|835|837.9|837.2|838|837.5|834.7|834.3|185247
1591950300000|2020-06-12 08:25:00|838|837.3|839.7|839.4|840.8|840.4|837.9|837.3|178320
1591950600000|2020-06-12 08:30:00|839.8|839.5|842.5|841.8|842.6|842.1|838.6|838|165431
1591950900000|2020-06-12 08:35:00|842.4|841.7|842.3|841.8|842.6|842.2|840|839.4|125032
1591951200000|2020-06-12 08:40:00|842.4|841.9|844.7|844.3|844.7|844.3|841.7|841.5|128858
1591951500000|2020-06-12 08:45:00|844.6|844.2|847.3|846.7|848|847.9|843.9|843.5|222167
1591951800000|2020-06-12 08:50:00|847.4|846.8|841.9|841.2|849.2|849|841.8|841.2|165771
1591952100000|2020-06-12 08:55:00|842|841.3|846.1|845.6|846.3|845.8|841.1|840.6|263293
1591952400000|2020-06-12 09:00:00|846.3|845.5|845.6|845.3|846.4|845.8|842.9|842.3|81421
1591952700000|2020-06-12 09:05:00|845.4|845.4|844.7|844.2|846.3|845.9|844.4|844|60754
1591953000000|2020-06-12 09:10:00|844.8|844.3|843.5|843|845.4|845|842|841.6|55655
1591953300000|2020-06-12 09:15:00|843.7|843.1|846|845.5|846.8|846.4|843.7|843.1|52636
1591953600000|2020-06-12 09:20:00|845.9|845.4|846.1|845.9|847.3|847|845.3|845|144416
1591953900000|2020-06-12 09:25:00|846.3|845.8|845.4|845|846.6|846.3|844.4|844|59325
1591954200000|2020-06-12 09:30:00|845.3|844.9|843.9|843.3|845.9|845.4|843.4|843.2|77445
1591954500000|2020-06-12 09:35:00|843.8|843.4|836.3|835.8|844.9|844.3|836.1|835.6|135738
1591954800000|2020-06-12 09:40:00|836.5|835.9|844.8|844.3|844.9|844.3|836.5|835.9|512744
1591955100000|2020-06-12 09:45:00|844.9|844.4|846.5|845.8|847.3|846.9|843.4|842.9|197145
1591955400000|2020-06-12 09:50:00|846.4|845.9|845|844.5|847.2|846.5|843.8|843.3|66280
1591955700000|2020-06-12 09:55:00|844.9|844.6|845.7|845.2|845.8|845.5|843|842.7|266552
1591956000000|2020-06-12 10:00:00|845.6|845.1|847|846.8|847.4|847|844.4|844|128682
1591956300000|2020-06-12 10:05:00|847.2|846.9|844.3|843.6|849|848.5|844|843.5|118620
1591956600000|2020-06-12 10:10:00|844.4|843.7|845.9|845.3|846.6|846|842.9|842.5|52289
1591956900000|2020-06-12 10:15:00|845.8|845.2|843.5|842.9|846.3|845.8|843.3|842.8|22258
1591957200000|2020-06-12 10:20:00|843.3|842.8|841.5|841.1|843.7|843.3|840.8|840.4|29187
1591957500000|2020-06-12 10:25:00|841.6|841.2|842.5|842.1|844.2|843.9|841.2|840.6|62588
1591957800000|2020-06-12 10:30:00|842.4|841.9|837.3|836.8|842.4|841.9|837.2|836.7|52949
1591958100000|2020-06-12 10:35:00|837.4|836.9|836.7|836.3|838.5|837.9|835.7|835.3|221917
1591958400000|2020-06-12 10:40:00|836.6|836.2|834.9|834.5|837.3|836.8|834.6|834.1|93179
1591958700000|2020-06-12 10:45:00|835|834.6|834.2|833.5|835.5|835.2|831.8|831.5|33707
1591959000000|2020-06-12 10:50:00|834.3|833.6|834.5|834.1|836.8|836.4|833.4|833|100724
1591959300000|2020-06-12 10:55:00|834.3|833.9|836.5|836|838.3|837.9|834.2|833.7|119226
1591959600000|2020-06-12 11:00:00|836.6|837.3|842.4|842|842.9|842.4|836.6|837.3|133580
1591959900000|2020-06-12 11:05:00|842.5|842.1|844.1|843.6|844.3|844|841.9|841.3|59533
1591960200000|2020-06-12 11:10:00|844.2|843.7|845|844.6|846.7|846.2|843.9|843.7|79468
1591960500000|2020-06-12 11:15:00|844.9|844.4|840.1|839.5|846.4|845.9|839.9|839.4|214533
1591960800000|2020-06-12 11:20:00|840.2|839.6|837.9|837.2|840.3|839.6|836.8|836.3|66883
1591961100000|2020-06-12 11:25:00|837.8|837.1|842.5|842|842.6|842.1|837.3|836.8|215557
1591961400000|2020-06-12 11:30:00|842.4|841.9|842|841.5|844|843.7|841.3|840.7|24152
1591961700000|2020-06-12 11:35:00|841.9|841.4|837.7|837.5|841.9|841.5|837.5|836.9|75481
1591962000000|2020-06-12 11:40:00|837.9|837.6|842.3|841.7|842.4|842.1|837.8|837.5|84602
1591962300000|2020-06-12 11:45:00|842.2|841.8|840.6|840.2|843.5|843.2|840.5|840.1|39603
1591962600000|2020-06-12 11:50:00|840.7|840.3|840|839.6|842.2|841.8|839.6|839.3|67701
1591962900000|2020-06-12 11:55:00|840.1|839.7|837.5|837.1|840.5|840.2|837.4|837|21116
1591963200000|2020-06-12 12:00:00|837.4|837|838.4|837.9|838.4|837.9|835.7|835.3|49647
1591963500000|2020-06-12 12:05:00|838.5|838|833.1|832.7|838.7|838.3|832.8|832.4|243299
1591963800000|2020-06-12 12:10:00|833|832.6|830.8|830.3|835.3|834.9|830.7|830.2|113338
1591964100000|2020-06-12 12:15:00|830.7|830.2|833.3|832.8|833.4|832.9|829.6|829.1|283307
1591964400000|2020-06-12 12:20:00|833.2|832.6|837.1|836.7|837.5|836.9|832.9|832.5|50361
1591964700000|2020-06-12 12:25:00|837.2|836.8|835.7|835|838.8|838.3|835|834.5|122817
1591965000000|2020-06-12 12:30:00|835.8|835.1|840|839.2|840|839.7|835.5|835.1|124199
1591965300000|2020-06-12 12:35:00|839.9|839.1|843.6|842.9|844|843.5|838.3|838.1|148505
1591965600000|2020-06-12 12:40:00|843.5|842.8|843.3|842.8|845|844.5|842|841.6|150891
1591965900000|2020-06-12 12:45:00|843.4|842.9|842.7|842|843.6|842.9|840.7|840|118197
1591966200000|2020-06-12 12:50:00|842.6|841.9|839.4|838.7|842.8|842.2|838.4|838|60848
1591966500000|2020-06-12 12:55:00|839.3|838.9|838|837.5|839.8|839.3|836|835.3|141830
1591966800000|2020-06-12 13:00:00|837.9|837.6|838.6|838.2|839.5|839|837.5|837.1|59240
1591967100000|2020-06-12 13:05:00|838.5|838.1|839|838.7|840|839.7|837.9|837.5|162058
1591967400000|2020-06-12 13:10:00|839.1|839|841.7|841.3|841.8|841.6|837.6|837.2|154153
1591967700000|2020-06-12 13:15:00|841.6|841.2|839.8|839.4|841.7|841.5|837.8|837.5|215543
1591968000000|2020-06-12 13:20:00|839.9|839.5|840|839.5|840.4|840|838.2|837.7|246157
1591968300000|2020-06-12 13:25:00|840.1|839.6|837.2|836.9|840.2|839.9|836.8|836.3|127065
1591968600000|2020-06-12 13:30:00|837.4|837|833|832.8|838|837.5|830.3|829.8|221694
1591968900000|2020-06-12 13:35:00|832.9|832.5|840.1|839.5|840.4|839.8|832.5|831.9|108830
1591969200000|2020-06-12 13:40:00|840.2|839.7|841|840.5|843.6|842.9|838.5|837.9|373422
1591969500000|2020-06-12 13:45:00|841.1|840.3|835.4|835.2|843.5|842.8|835.3|835.1|95706
1591969800000|2020-06-12 13:50:00|835.3|835|833|832.5|837.4|836.7|832.9|832.4|153118
1591970100000|2020-06-12 13:55:00|833.1|832.6|838.7|837.6|838.7|837.8|832.6|832.1|290008
1591970400000|2020-06-12 14:00:00|839.1|837.7|842.4|841.8|844.8|844.1|837.7|837.1|143834
1591970700000|2020-06-12 14:05:00|842.3|841.5|840.9|840.4|843.1|842.6|840.7|840.2|97228
1591971000000|2020-06-12 14:10:00|841|840.5|837.4|836.9|842.8|842.4|837|836.6|150673
1591971300000|2020-06-12 14:15:00|837.3|836.7|837.8|837.3|840.6|840.3|836.7|836.3|103558
1591971600000|2020-06-12 14:20:00|837.9|837.2|841.8|841.3|843.7|843.2|837.9|837.2|144147
1591971900000|2020-06-12 14:25:00|841.7|841.2|835.1|834.6|842.3|841.8|834.9|834.5|92819
1591972200000|2020-06-12 14:30:00|835|834.7|834.9|834.3|837|836.6|834.4|834|281412
1591972500000|2020-06-12 14:35:00|834.8|834.2|829.4|828.9|835.4|835|829|828.7|136265
1591972800000|2020-06-12 14:40:00|829.3|828.8|831.5|831|833.2|832.8|829|828.7|123233
1591973100000|2020-06-12 14:45:00|831.6|831.1|831.9|831.5|834.7|834.1|830.6|830.1|198338
1591973400000|2020-06-12 14:50:00|831.8|831.4|826.5|826|831.9|831.5|825.4|825|134282
1591973700000|2020-06-12 14:55:00|826.6|825.9|823.9|823.3|828.8|828.2|823.6|823.2|125130
1591974000000|2020-06-12 15:00:00|823.8|823.1|820.3|820.1|825.8|825.3|820.2|820.1|254822
1591974300000|2020-06-12 15:05:00|820.2|820.2|830.4|829.7|831.5|831.1|820.2|820.1|332546
1591974600000|2020-06-12 15:10:00|830.5|829.8|822.9|822.6|830.9|830.3|822.8|822.1|107180
1591974900000|2020-06-12 15:15:00|823|822.7|819.9|819.4|826.2|825.4|819.9|819.3|269063
1591975200000|2020-06-12 15:20:00|820.1|819.5|821.3|820.9|824.6|824.1|820.1|819.5|408754
1591975500000|2020-06-12 15:25:00|821.4|821|826.7|825.9|827.2|826.8|821.1|820.9|287595
1592204400000|2020-06-15 07:00:00|790|788|792.2|791|794|792.2|783.3|782|903216
1592204700000|2020-06-15 07:05:00|792.1|791.2|793.4|792.1|801.9|800.9|790.1|789|420012
1592205000000|2020-06-15 07:10:00|793.3|792|798.8|797.5|805.7|804.3|793|792|169500
1592205300000|2020-06-15 07:15:00|798.6|797.4|804.4|803.7|804.5|803.8|792.2|791.2|215200
1592205600000|2020-06-15 07:20:00|804.5|803.8|811.3|810.2|811.6|810.9|800.6|799.5|369947
1592205900000|2020-06-15 07:25:00|811.2|809.9|800.6|799.6|811.3|810.2|799.7|799|130402
1592206200000|2020-06-15 07:30:00|800.7|799.7|798.2|797.2|802.6|801.6|798|797.1|121618
1592206500000|2020-06-15 07:35:00|798.1|797.3|801.4|800.6|803.8|803.2|797|796.3|183393
1592206800000|2020-06-15 07:40:00|801.2|800.3|806.8|805.8|809.8|808.9|800.9|800.1|159686
1592207100000|2020-06-15 07:45:00|806.9|805.9|809|808|809.8|809.2|805|804.3|141346
1592207400000|2020-06-15 07:50:00|809.2|808.1|808.5|807.8|810|809.7|805.6|804.7|181012
1592207700000|2020-06-15 07:55:00|808.6|808|806.6|805.8|810|809.4|806.5|805.8|231292
1592208000000|2020-06-15 08:00:00|806.5|805.9|804.9|804.2|808.7|808.2|804.2|803.5|228424
1592208300000|2020-06-15 08:05:00|804.8|804.3|803.5|802.8|806|805.8|802.9|802.2|128056
1592208600000|2020-06-15 08:10:00|803.3|802.9|807.1|806.8|807.6|807|801.7|801.2|169445
1592208900000|2020-06-15 08:15:00|807.2|806.9|807.4|806.9|808.3|807.8|803.5|803|137243
1592209200000|2020-06-15 08:20:00|807.5|807|805.5|804.8|807.9|807.2|804|803.5|72569
1592209500000|2020-06-15 08:25:00|805.6|804.9|807.4|807|809.4|809.1|805|804.4|57007
1592209800000|2020-06-15 08:30:00|807.3|806.9|810.2|809.7|810.7|810.2|805.9|805.3|155011
1592210100000|2020-06-15 08:35:00|810.1|809.6|811.1|810.8|813.4|813|807.6|807.3|192964
1592210400000|2020-06-15 08:40:00|811.2|810.9|811|810.6|812.9|812.6|809.4|808.9|90019
1592210700000|2020-06-15 08:45:00|811.1|810.7|811.6|811.1|813.7|813.2|809.6|809.1|113778
1592211000000|2020-06-15 08:50:00|811.5|811|814.2|813.5|815.2|814.8|811|810.4|145091
1592211300000|2020-06-15 08:55:00|814.3|813.7|814.8|814.4|816.7|816.1|813.2|812.9|134867
1592211600000|2020-06-15 09:00:00|814.7|814.3|807.9|807.3|814.7|814.3|807.5|806.9|193145
1592211900000|2020-06-15 09:05:00|807.8|807.2|802.2|802|807.9|807.5|802.1|802|167657
1592212200000|2020-06-15 09:10:00|802.3|802.1|805|804.3|806.5|806|802.2|802|90005
1592212500000|2020-06-15 09:15:00|804.8|804.4|811.2|810.5|811.3|810.7|804.8|804.4|207239
1592212800000|2020-06-15 09:20:00|811.4|810.6|812|811.5|812.8|812.3|810.2|809.8|68699
1592213100000|2020-06-15 09:25:00|811.9|811.4|816.6|816|817|816.5|811.4|811.1|91320
1592213400000|2020-06-15 09:30:00|816.5|815.9|814.9|814.5|817.2|816.8|813|812.7|155107
1592213700000|2020-06-15 09:35:00|814.8|814.4|815.1|814.4|816.4|816.1|813.1|812.5|148626
1592214000000|2020-06-15 09:40:00|815.2|814.5|814.9|814.3|815.9|815.5|814.1|813.7|36270
1592214300000|2020-06-15 09:45:00|815|814.4|817.4|817|819|818.5|813.6|813.3|135315
1592214600000|2020-06-15 09:50:00|817.1|817.1|819.1|818.7|821.1|820.7|817.1|816.9|161139
1592214900000|2020-06-15 09:55:00|819|818.6|819|818.8|819|818.9|815.8|815.4|179383
1592215200000|2020-06-15 10:00:00|819.1|818.9|818|817.7|819.7|819.2|816.7|816.5|154708
1592215500000|2020-06-15 10:05:00|818.1|817.6|818.9|818.4|819.3|819|817.1|816.7|263783
1592215800000|2020-06-15 10:10:00|818.8|818.3|820.9|820.4|822.8|822.3|818.3|818|131299
1592216100000|2020-06-15 10:15:00|821|820.5|818.7|818.2|821.1|820.7|817.5|817.1|64164
1592216400000|2020-06-15 10:20:00|818.8|818.3|820.5|820.1|822|821.5|818.7|818.2|107988
1592216700000|2020-06-15 10:25:00|820.6|820.2|819.5|819.2|821.4|821.1|818|817.6|140939
1592217000000|2020-06-15 10:30:00|819.4|819.3|815|814.6|819.8|819.6|815|814.5|81014
1592217300000|2020-06-15 10:35:00|815.1|814.7|816|815.5|817.1|816.8|814.4|814|79477
1592217600000|2020-06-15 10:40:00|815.9|815.3|820.2|819.7|820.5|820.3|815.6|815.1|95709
1592217900000|2020-06-15 10:45:00|820.3|819.6|814.1|813.7|820.8|820.3|813.2|813|138028
1592218200000|2020-06-15 10:50:00|814.2|813.8|817.6|817.1|817.7|817.1|814|813.3|98566
1592218500000|2020-06-15 10:55:00|817.5|817|816.8|816.6|820.6|820.2|815.8|815.4|228929
1592218800000|2020-06-15 11:00:00|817.1|816.5|818.6|818.1|819.5|819.1|815.9|815.6|73479
1592219100000|2020-06-15 11:05:00|818.5|818.2|822.1|821.6|822.6|822.4|818.5|818.2|84016
1592219400000|2020-06-15 11:10:00|822|821.4|818.5|817.8|822.1|821.8|816.7|816.3|69329
1592219700000|2020-06-15 11:15:00|818.4|817.7|818.7|818.4|818.8|818.6|816.7|816.2|38261
1592220000000|2020-06-15 11:20:00|818.8|818.5|820.6|820.1|821.2|820.9|817.7|817.4|33633
1592220300000|2020-06-15 11:25:00|820.7|820.2|819.8|819.4|822.5|822.2|819.8|819.4|56914
1592220600000|2020-06-15 11:30:00|819.7|819.3|817.7|817.3|819.7|819.3|816.7|816.1|86020
1592220900000|2020-06-15 11:35:00|817.6|817.4|823|822.6|823.5|823.2|817.3|816.8|94262
1592221200000|2020-06-15 11:40:00|822.9|822.7|822|821.6|823.5|823|820.9|820.5|59003
1592221500000|2020-06-15 11:45:00|821.9|821.5|822.5|822|824.5|824.2|821.8|821.4|108454
1592221800000|2020-06-15 11:50:00|822.4|821.9|824.1|823.7|824.1|824|822.1|821.6|37078
1592222100000|2020-06-15 11:55:00|824|823.6|820.3|820|824.1|823.7|819.2|818.7|92273
1592222400000|2020-06-15 12:00:00|820.4|820.1|816.6|816.2|822|821.6|816.3|815.9|60060
1592222700000|2020-06-15 12:05:00|816.4|816.1|815.9|815.4|818|817.5|814.4|813.9|140084
1592223000000|2020-06-15 12:10:00|815.8|815.5|816.2|815.8|818.3|817.9|814.7|814.4|71763
1592223300000|2020-06-15 12:15:00|816.3|815.7|816.1|815.8|817|816.5|814.9|814.4|36248
1592223600000|2020-06-15 12:20:00|816.2|815.9|816.2|815.7|817.6|817.5|815.1|814.7|17071
1592223900000|2020-06-15 12:25:00|816.3|815.8|811.5|810.6|816.4|816.1|811.1|810.2|197280
1592224200000|2020-06-15 12:30:00|811.6|810.7|813|812.5|815.7|815.1|811.6|810.7|99837
1592224500000|2020-06-15 12:35:00|813.1|812.4|816.4|816|817.1|816.8|812.7|812.2|150909
1592224800000|2020-06-15 12:40:00|816.5|815.7|813.7|813.2|816.5|815.9|813.1|812.6|94052
1592225100000|2020-06-15 12:45:00|813.8|813.3|813.3|813.1|814.8|814.7|812.3|812|54190
1592225400000|2020-06-15 12:50:00|813.2|812.9|816.5|816.1|816.6|816.2|812.8|812.4|44158
1592225700000|2020-06-15 12:55:00|816.6|816|813.5|813|816.9|816.4|812.9|812.5|75670
1592226000000|2020-06-15 13:00:00|813.6|813.1|816.2|815.9|817.5|817|812.4|812|105895
1592226300000|2020-06-15 13:05:00|816.1|815.8|814.3|813.9|816.3|816.1|812.5|812.1|116742
1592226600000|2020-06-15 13:10:00|814.4|813.8|810.6|810.1|814.4|813.8|810.4|810.1|42204
1592226900000|2020-06-15 13:15:00|810.7|810.2|809.5|809.1|811.7|811.3|808.6|808.3|159307
1592227200000|2020-06-15 13:20:00|809.4|809|810.9|810.4|810.9|810.8|808.4|808|49909
1592227500000|2020-06-15 13:25:00|810.8|810.3|810.3|809.9|811.4|811.2|808.4|808|82875
1592227800000|2020-06-15 13:30:00|810.4|810|808|807.4|813|812.7|806.6|806|172627
1592228100000|2020-06-15 13:35:00|808.1|807.5|813.2|812.5|816|815.7|808|807.5|152424
1592228400000|2020-06-15 13:40:00|813.3|812.6|815|814.5|817.4|817|812|811.3|117862
1592228700000|2020-06-15 13:45:00|814.9|814.2|813.3|812.8|816.6|816.1|811.6|811.2|146130
1592229000000|2020-06-15 13:50:00|813.4|812.6|817.8|817.1|819|818.8|812.7|812.1|136478
1592229300000|2020-06-15 13:55:00|817.9|817.2|813.9|813.4|818.8|818.3|813.4|812.9|97633
1592229600000|2020-06-15 14:00:00|813.8|813.3|815.7|815.2|816.7|816|811.4|810.6|57009
1592229900000|2020-06-15 14:05:00|815.6|815.1|816.9|816.4|818|817.6|815.5|814.9|32165
1592230200000|2020-06-15 14:10:00|817|816.5|822.9|822.2|823|822.6|815.5|815.1|199655
1592230500000|2020-06-15 14:15:00|822.8|822.4|822.5|822|823.2|822.9|819.3|818.8|203404
1592230800000|2020-06-15 14:20:00|822.4|821.9|817|816.4|822.4|822|816.2|815.7|161711
1592231100000|2020-06-15 14:25:00|817.1|816.5|817.2|816.8|820.2|819.8|817|816.5|122965
1592231400000|2020-06-15 14:30:00|817.1|816.7|821.8|821.4|821.9|821.5|816.6|816.1|136004
1592231700000|2020-06-15 14:35:00|821.7|821.3|818.5|818.1|823.9|823.4|818.2|817.6|200906
1592232000000|2020-06-15 14:40:00|818.4|818|821.6|821.2|822.5|822|816.6|816.1|147272
1592232300000|2020-06-15 14:45:00|821.5|821.1|825.2|824.7|827.8|827.4|821.1|820.7|193598
1592232600000|2020-06-15 14:50:00|825.1|824.5|827.5|826.8|828.9|828.3|823.4|822.8|130062
1592232900000|2020-06-15 14:55:00|827.4|826.9|825.8|825.3|828.6|828.2|824.4|824|136083
1592233200000|2020-06-15 15:00:00|825.7|825.4|832.2|831.7|832.4|832|824.6|824.3|211539
1592233500000|2020-06-15 15:05:00|832.1|831.6|834.9|834.4|835|834.7|830.2|830|150465
1592233800000|2020-06-15 15:10:00|835|834.5|831.1|830.4|835.4|835|828.9|828.1|207375
1592234100000|2020-06-15 15:15:00|831|830.5|827.2|826.8|831|830.5|825.4|825|98539
1592234400000|2020-06-15 15:20:00|826.9|826.7|826.9|826.6|827.6|827.1|824.7|824.2|150844
1592234700000|2020-06-15 15:25:00|827.1|826.7|825.3|824.6|828.4|827.9|825|824.4|198051
1592290800000|2020-06-16 07:00:00|860|859.1|858.8|857.9|861.9|861|856.9|855.9|555142
1592291100000|2020-06-16 07:05:00|858.7|857.5|860.9|859.9|860.9|860|851.8|851.2|352536
1592291400000|2020-06-16 07:10:00|861|860|861.1|860.4|866|865.1|860.7|859.6|274316
1592291700000|2020-06-16 07:15:00|861.2|860.2|856.9|855.8|861.5|860.2|854.3|853.5|256972
1592292000000|2020-06-16 07:20:00|857.1|855.9|858.2|857.3|862.4|861.4|855.8|854.5|94723
1592292300000|2020-06-16 07:25:00|858.3|857.4|860.2|859.3|862.9|862.4|854.4|853.5|88696
1592292600000|2020-06-16 07:30:00|860.1|859.2|859.7|858.8|860.7|859.8|856.2|855.2|70193
1592292900000|2020-06-16 07:35:00|859.5|858.7|857.5|856.6|861|860.7|856.4|855.4|189998
1592293200000|2020-06-16 07:40:00|857.3|856.7|854.9|854|859.1|858.4|852.8|852.1|167947
1592293500000|2020-06-16 07:45:00|854|853.9|855.6|854.9|856.2|855.7|852.6|852.1|72778
1592293800000|2020-06-16 07:50:00|855.5|854.8|851.8|851|856.3|855.7|849.7|848.9|228803
1592294100000|2020-06-16 07:55:00|851.9|850.9|847.5|846.9|851.9|851.2|846.4|846|88783
1592294400000|2020-06-16 08:00:00|847.4|846.8|849.8|849.2|850.2|849.6|845.1|844.4|250039
1592294700000|2020-06-16 08:05:00|849.5|849.1|844.2|843.5|849.5|849.2|842.3|841.7|109621
1592295000000|2020-06-16 08:10:00|844.1|843.4|846.4|845.6|847.4|846.8|842.8|842.1|167246
1592295300000|2020-06-16 08:15:00|846.3|845.5|842.6|842|846.5|845.9|842.4|842|67712
1592295600000|2020-06-16 08:20:00|842.5|841.7|840.1|839.6|842.5|841.7|839.6|839|249043
1592295900000|2020-06-16 08:25:00|840.2|839.7|846.1|845.4|846.5|846.1|839.8|839.4|86328
1592296200000|2020-06-16 08:30:00|846.2|845.5|846|845.8|847.4|846.7|844.6|844.1|82083
1592296500000|2020-06-16 08:35:00|846.1|845.9|846.6|846|849.3|849|845.2|844.8|111090
1592296800000|2020-06-16 08:40:00|846.7|846.1|847.3|847|848.3|847.9|845.8|845.3|106882
1592297100000|2020-06-16 08:45:00|847.4|847.1|849.2|848.7|849.3|849|845.4|845|83259
1592297400000|2020-06-16 08:50:00|849.1|848.6|851.3|850.8|852.1|851.6|848|847.5|250483
1592297700000|2020-06-16 08:55:00|851.4|850.9|850.3|850|852.5|852|849.8|849.3|99209
1592298000000|2020-06-16 09:00:00|850.7|850.1|852.9|852.4|852.9|852.5|850.2|849.7|61209
1592298300000|2020-06-16 09:05:00|853|852.5|853.2|852.7|855.1|854.9|852.9|852.5|100288
1592298600000|2020-06-16 09:10:00|853.3|852.8|852.5|852.2|853.4|852.9|850.9|850.4|101966
1592298900000|2020-06-16 09:15:00|852.6|852.1|850.2|849.7|853.1|852.5|850|849.5|37122
1592299200000|2020-06-16 09:20:00|850.1|849.6|849.9|849.4|851.3|850.9|847.1|846.8|67923
1592299500000|2020-06-16 09:25:00|850.1|849.3|849.9|849.5|850.4|850.1|849|848.7|54649
1592299800000|2020-06-16 09:30:00|850|849.6|848.6|848.2|851.6|851.3|848.1|847.9|35851
1592300100000|2020-06-16 09:35:00|848.7|848.3|844.9|844.5|848.7|848.5|843.5|843.2|65760
1592300400000|2020-06-16 09:40:00|845|844.6|848.2|847.9|848.4|848.2|844.9|844.5|28817
1592300700000|2020-06-16 09:45:00|848.1|847.8|848.4|848.1|849|848.8|846.2|846|56032
1592301000000|2020-06-16 09:50:00|848.3|848.2|846.6|846.2|848.6|848.5|844.8|844.5|88061
1592301300000|2020-06-16 09:55:00|846.5|846.1|846.6|846.2|847.6|847.1|845.4|844.9|47105
1592301600000|2020-06-16 10:00:00|846.7|846.3|848.6|848.1|849|848.7|845|844.7|105118
1592301900000|2020-06-16 10:05:00|848.5|848.2|850.6|850.3|850.6|850.3|848|847.6|52532
1592302200000|2020-06-16 10:10:00|850.5|850.2|852.9|852.4|853|852.7|850.2|849.8|71449
1592302500000|2020-06-16 10:15:00|853|852.5|851.9|851.6|854|853.9|851.2|850.7|105487
1592302800000|2020-06-16 10:20:00|851.8|851.5|851.4|851|852.5|851.9|850|849.6|42570
1592303100000|2020-06-16 10:25:00|851.5|851.1|853.8|853.2|853.9|853.4|851.3|851|38064
1592303400000|2020-06-16 10:30:00|853.7|853.3|853.6|853.1|855|854.7|852.6|852.4|62745
1592303700000|2020-06-16 10:35:00|853.7|853.2|849.8|849.3|854|853.7|849.2|848.8|54121
1592304000000|2020-06-16 10:40:00|849.7|849.2|849.4|849|849.8|849.4|847.9|847.4|24960
1592304300000|2020-06-16 10:45:00|849.7|849.1|848.5|848.1|850.8|850.2|848.3|848|34082
1592304600000|2020-06-16 10:50:00|848.4|848|848.5|848.1|849.2|848.8|848|847.6|39046
1592304900000|2020-06-16 10:55:00|848.6|848.2|851.8|851.4|851.9|851.4|848.2|847.8|85307
1592305200000|2020-06-16 11:00:00|852|851.3|852.8|852.3|853|852.6|851.1|850.7|25095
1592305500000|2020-06-16 11:05:00|852.9|852.4|852.3|852.1|853.1|853|851.2|851.1|124584
1592305800000|2020-06-16 11:10:00|852.2|852|851.9|851.6|852.8|852.4|850.2|849.8|122273
1592306100000|2020-06-16 11:15:00|851.8|851.7|852.6|852.3|852.9|852.6|851.7|851.2|46542
1592306400000|2020-06-16 11:20:00|852.5|852.4|852.9|852.6|853.3|852.9|851.6|851.3|44793
1592306700000|2020-06-16 11:25:00|853|852.7|853.8|853.5|854.4|854.3|852.2|852.1|33692
1592307000000|2020-06-16 11:30:00|853.7|853.4|851.6|851.4|853.8|853.5|851.5|851.1|50528
1592307300000|2020-06-16 11:35:00|851.5|851.2|851.8|851.6|852.3|852|849.6|849.1|61496
1592307600000|2020-06-16 11:40:00|851.9|851.7|853.7|853.3|854|853.6|851.7|851.4|22656
1592307900000|2020-06-16 11:45:00|853.6|853.2|856.4|856.1|856.6|856.3|853.3|853|184455
1592308200000|2020-06-16 11:50:00|856.5|856|857.8|857.4|858.1|857.9|856.2|856|62219
1592308500000|2020-06-16 11:55:00|858|857.5|858.2|857.8|859|858.8|857.4|857.1|69779
1592308800000|2020-06-16 12:00:00|858.3|857.9|859.8|859.5|860.4|860.1|857|856.6|103439
1592309100000|2020-06-16 12:05:00|859.7|859.4|859.5|859.2|860|859.9|857.9|857.6|110840
1592309400000|2020-06-16 12:10:00|859.4|859.1|862.9|862.7|864|863.9|858.8|858.3|232784
1592309700000|2020-06-16 12:15:00|863|862.8|864.3|863.8|864.5|864.1|861.9|861.5|118388
1592310000000|2020-06-16 12:20:00|864.2|863.9|864.3|863.8|865|864.8|862.2|862.1|167187
1592310300000|2020-06-16 12:25:00|864.2|863.9|861.8|861.1|865|864.7|861.7|861|149892
1592310600000|2020-06-16 12:30:00|861.9|861.2|865.6|865.4|867.9|867.8|861.9|861.1|246060
1592310900000|2020-06-16 12:35:00|865.5|865.3|866.4|866|867.8|867.4|864.7|864.3|135500
1592311200000|2020-06-16 12:40:00|866.5|866.1|868.2|867.7|868.6|868.1|865.3|864.8|109107
1592311500000|2020-06-16 12:45:00|868.1|867.6|863.9|863.5|868.1|867.7|862.1|861.8|284348
1592311800000|2020-06-16 12:50:00|864.1|863.4|864.1|863.5|864.8|864.4|861.4|861.1|116033
1592312100000|2020-06-16 12:55:00|864.2|863.6|864|863.4|865.4|865.2|861.6|861.1|259500
1592312400000|2020-06-16 13:00:00|863.9|863.3|860.6|860.4|863.9|863.6|858.6|858.3|249519
1592312700000|2020-06-16 13:05:00|860.8|860.5|860.2|859.5|861.3|861|856.6|855.9|174116
1592313000000|2020-06-16 13:10:00|860.1|859.4|861.9|861.3|862.8|862.2|858.6|858|118924
1592313300000|2020-06-16 13:15:00|861.8|861.6|861.4|860.8|862.2|861.9|859|858.6|87692
1592313600000|2020-06-16 13:20:00|861.5|860.7|859.5|859.1|861.5|860.8|858.3|857.9|83652
1592313900000|2020-06-16 13:25:00|859.6|859.2|859.9|859.6|860.4|860.3|857.4|857|376762
1592314200000|2020-06-16 13:30:00|860|859.7|856.1|855.7|863.2|862.9|855.5|855|428784
1592314500000|2020-06-16 13:35:00|856.2|855.8|859.2|858.7|860.2|859.6|855|854.4|85849
1592314800000|2020-06-16 13:40:00|859.4|858.8|858.4|857.9|859.8|859.3|855.8|855.4|64469
1592315100000|2020-06-16 13:45:00|858.7|858|853.4|852.7|859.8|859.6|852.6|852.2|101209
1592315400000|2020-06-16 13:50:00|853.3|852.8|856.2|855.5|856.3|855.8|853.2|852.7|65246
1592315700000|2020-06-16 13:55:00|856.4|855.4|860.2|859.5|860.6|860.1|855.6|855.4|90604
1592316000000|2020-06-16 14:00:00|860.4|859.4|862|861.5|862.1|861.8|859.2|858.8|117784
1592316300000|2020-06-16 14:05:00|861.9|861.4|861.9|861.6|863.8|863.3|861.3|860.9|146904
1592316600000|2020-06-16 14:10:00|862|861.5|863.3|862.8|863.8|863.7|860.6|860.3|110247
1592316900000|2020-06-16 14:15:00|863.2|862.9|862.8|862.6|865.7|865.3|862.3|862.2|275369
1592317200000|2020-06-16 14:20:00|862.7|862.5|862.2|861.7|862.9|862.6|858.2|857.9|160816
1592317500000|2020-06-16 14:25:00|862.1|861.5|863.9|863.5|864.5|864.2|861.3|861.1|88222
1592317800000|2020-06-16 14:30:00|864.1|863.6|861.9|861.6|864.9|864.5|861.8|861.3|385499
1592318100000|2020-06-16 14:35:00|861.8|861.5|860|859.5|863.5|863.4|855.4|854.8|491806
1592318400000|2020-06-16 14:40:00|859.9|859.4|852.8|852.2|860.2|859.7|851.5|851|160750
1592318700000|2020-06-16 14:45:00|852.9|852.1|853.3|852.8|854.1|853.4|849.5|849|190473
1592319000000|2020-06-16 14:50:00|853.2|852.9|843.8|843.2|853.3|852.9|840.1|839.4|317358
1592319300000|2020-06-16 14:55:00|843.7|843.1|834.4|833.4|844.9|844.2|833.8|831.6|630751
1592319600000|2020-06-16 15:00:00|834.2|833.2|841.6|840.5|841.9|841.2|829.2|828.6|559790
1592319900000|2020-06-16 15:05:00|841.4|840.4|844.5|843.8|847|846.1|840.1|839.2|389698
1592320200000|2020-06-16 15:10:00|844.7|844|843.4|842.7|845.2|844.4|840|839.4|131694
1592320500000|2020-06-16 15:15:00|843.7|842.8|844.6|844|847.9|847.1|843.1|842.8|198053
1592320800000|2020-06-16 15:20:00|844.5|843.8|848.1|847.3|849|848.3|844|843.4|398814
1592321100000|2020-06-16 15:25:00|848|847.4|847.5|847|849.2|848.8|846.6|845.8|230129
1592377200000|2020-06-17 07:00:00|852.9|851.7|862|861.1|864.4|863.1|851.4|850.5|363893
1592377500000|2020-06-17 07:05:00|862.1|861.2|866|864.7|869|868.1|860.2|858.8|176137
1592377800000|2020-06-17 07:10:00|865.9|864.8|859.4|858.3|868.6|868|858.3|858.1|187174
1592378100000|2020-06-17 07:15:00|859.3|858.1|853.6|852.5|861.6|860.8|853.1|852|246302
1592378400000|2020-06-17 07:20:00|853.7|852.6|855.8|854.9|856.2|855.3|850.3|850|191527
1592378700000|2020-06-17 07:25:00|855.9|855|861.7|860.9|863.5|862.6|853|852.2|342677
1592379000000|2020-06-17 07:30:00|861.8|861|861|860.2|863.2|862.5|858.3|857.2|185762
1592379300000|2020-06-17 07:35:00|860.8|859.8|863.4|862.6|863.7|863|859|858.1|92483
1592379600000|2020-06-17 07:40:00|863.5|862.7|864.1|863.6|864.6|863.9|862.2|861.7|142431
1592379900000|2020-06-17 07:45:00|864|863.5|866.2|865.5|867|866.5|861.8|861.4|222434
1592380200000|2020-06-17 07:50:00|866.3|865.6|866.3|865.7|867|866.5|862.9|862.3|178167
1592380500000|2020-06-17 07:55:00|866.4|865.8|860.2|859.3|866.8|866.4|858.8|858.5|326185
1592380800000|2020-06-17 08:00:00|860.1|859.1|856.2|855.3|863|862.5|854.8|854.5|169674
1592381100000|2020-06-17 08:05:00|856.1|855.2|858.1|857.7|858.6|857.9|852.1|852|321032
1592381400000|2020-06-17 08:10:00|858.3|857.8|858.5|858.2|859.9|859.3|856.4|855.8|47023
1592381700000|2020-06-17 08:15:00|858.8|858.3|861.6|861.1|861.9|861.3|855.9|855.3|120680
1592382000000|2020-06-17 08:20:00|861.7|861.3|860.9|860.2|862|861.5|859.3|859.1|121126
1592382300000|2020-06-17 08:25:00|860.8|860.3|859.3|858.9|861.5|861|859.1|858.8|43596
1592382600000|2020-06-17 08:30:00|859.2|858.8|858.8|858.3|861.5|861.1|858.1|857.6|141115
1592382900000|2020-06-17 08:35:00|858.9|858.4|855.4|855|859.4|858.9|855.2|855|204321
1592383200000|2020-06-17 08:40:00|855.3|854.9|856.7|856.4|858.4|857.9|855.1|854.9|44068
1592383500000|2020-06-17 08:45:00|856.6|856.3|857.4|857.1|859.1|858.7|855.6|855.4|62588
1592383800000|2020-06-17 08:50:00|857.3|857|855.5|854.9|857.4|857.1|853.5|853.1|67620
1592384100000|2020-06-17 08:55:00|855.3|855|854.8|854.5|856.2|855.8|854|852.8|265061
1592384400000|2020-06-17 09:00:00|855|854.6|854.6|854.2|855.7|855.2|852.7|852.3|42731
1592384700000|2020-06-17 09:05:00|854.5|854.1|851.5|851.3|854.5|854.1|850.8|850.5|103970
1592385000000|2020-06-17 09:10:00|851.6|851.4|853|852.7|853.4|852.9|850.6|850.1|95683
1592385300000|2020-06-17 09:15:00|853.1|852.8|846.4|846.1|853.5|853|846.3|845.9|158056
1592385600000|2020-06-17 09:20:00|846.5|846.2|846.5|846.1|847.8|847.2|844.8|844.6|88097
1592385900000|2020-06-17 09:25:00|846.6|846.2|848.6|848.5|849.3|848.8|846.3|846|67469
1592386200000|2020-06-17 09:30:00|848.5|848.3|848.9|848.4|850.6|850.3|846.6|846.1|112216
1592386500000|2020-06-17 09:35:00|849|848.5|850.5|850.2|850.7|850.2|847.6|847.2|50024
1592386800000|2020-06-17 09:40:00|850.6|850.3|852.8|852.3|853.6|853.1|850.4|850.1|84076
1592387100000|2020-06-17 09:45:00|852.9|852.4|848.1|847.6|853.6|853.3|847.2|846.7|148596
1592387400000|2020-06-17 09:50:00|848|847.5|846.3|845.8|849.2|849|846.2|845.7|79953
1592387700000|2020-06-17 09:55:00|846.2|845.6|845.1|844.8|846.5|846|844.3|844.1|72083
1592388000000|2020-06-17 10:00:00|845.2|844.7|847.9|847.3|848.4|848|845|844.6|40903
1592388300000|2020-06-17 10:05:00|848|847.4|848.7|848.4|848.9|848.5|846.8|846.5|116963
1592388600000|2020-06-17 10:10:00|848.6|848.3|851.1|850.7|852.3|851.8|848.3|848|67224
1592388900000|2020-06-17 10:15:00|851|850.5|850.9|850.6|851.4|851|849.9|849.5|34910
1592389200000|2020-06-17 10:20:00|850.8|850.5|850.3|850.1|850.9|850.6|848.9|848.5|138029
1592389500000|2020-06-17 10:25:00|850.2|850|855.1|854.7|855.9|855.4|850.1|849.9|236059
1592389800000|2020-06-17 10:30:00|855.2|854.6|854.7|854.4|857.4|856.9|854.2|853.8|231572
1592390100000|2020-06-17 10:35:00|854.8|854.5|855.2|854.8|856|855.5|852.8|852.2|91813
1592390400000|2020-06-17 10:40:00|855.3|854.9|854.1|853.5|855.4|854.9|853.2|852.8|64830
1592390700000|2020-06-17 10:45:00|854|853.6|856.5|856.1|857|856.6|853.7|853.4|36239
1592391000000|2020-06-17 10:50:00|856.4|856|854.3|853.8|856.8|856.4|853.6|853.2|61707
1592391300000|2020-06-17 10:55:00|854.1|853.7|857.7|857.3|857.9|857.5|853.8|853.6|105628
1592391600000|2020-06-17 11:00:00|857.6|857.2|857.6|857.1|859.3|858.8|856.9|856.4|105498
1592391900000|2020-06-17 11:05:00|857.7|857.2|855.7|855.5|858.3|858|855.1|854.9|76707
1592392200000|2020-06-17 11:10:00|855.9|855.7|856.7|856.3|857.3|856.9|855.5|855.2|48099
1592392500000|2020-06-17 11:15:00|856.6|856.2|854.9|854.5|857.2|856.7|854.8|854.4|37106
1592392800000|2020-06-17 11:20:00|854.8|854.4|858.2|858|859.3|859.1|853.8|853.5|150597
1592393100000|2020-06-17 11:25:00|858.4|858.1|859.1|858.8|860|859.8|857.8|857.6|138752
1592393400000|2020-06-17 11:30:00|859.2|858.7|859.9|859.5|861|860.6|859.1|858.6|188376
1592393700000|2020-06-17 11:35:00|860|859.6|860.3|859.9|860.3|859.9|858.3|857.9|67898
1592394000000|2020-06-17 11:40:00|860.2|860|855.9|855.4|860.3|860.2|855.9|855.4|126111
1592394300000|2020-06-17 11:45:00|855.8|855.3|855.6|855.4|856.3|856.1|854.4|854|65664
1592394600000|2020-06-17 11:50:00|855.8|855.6|857.1|856.7|858.1|857.8|855.8|855.4|44450
1592394900000|2020-06-17 11:55:00|857.2|856.8|855.3|855.1|857.2|857|854.3|854|77152
1592395200000|2020-06-17 12:00:00|855.4|855.2|857|856.6|857.6|857|854.3|854|61227
1592395500000|2020-06-17 12:05:00|857.1|856.7|856.4|856.1|858.1|857.7|856.1|855.9|42904
1592395800000|2020-06-17 12:10:00|856.5|856.2|857.1|856.8|857.5|857.2|856|855.7|41683
1592396100000|2020-06-17 12:15:00|857|856.9|857.9|857.5|858.7|858.3|856.9|856.6|33855
1592396400000|2020-06-17 12:20:00|857.8|857.6|856.4|856|858|857.8|856|855.6|48272
1592396700000|2020-06-17 12:25:00|856.3|856.1|858.3|858|859|858.3|854.8|854.6|131290
1592397000000|2020-06-17 12:30:00|858.2|857.7|860.2|859.8|860.9|860.5|858.1|857.7|298856
1592397300000|2020-06-17 12:35:00|860.1|859.4|858.7|858.3|860.1|859.5|856.6|856.2|80488
1592397600000|2020-06-17 12:40:00|858.8|858.4|859.5|859.2|862.5|862.1|858.6|858.3|126217
1592397900000|2020-06-17 12:45:00|859.6|859.3|859.6|859.2|861.9|861.5|859.3|859|118141
1592398200000|2020-06-17 12:50:00|859.5|859.1|859|858.6|860.5|860.2|858.7|858.2|20471
1592398500000|2020-06-17 12:55:00|858.9|858.5|859.2|858.8|859.7|859.5|856.6|856.2|97800
1592398800000|2020-06-17 13:00:00|859.3|858.9|858.3|858.1|861.2|860.9|857.5|857.3|70827
1592399100000|2020-06-17 13:05:00|858.2|857.9|850.5|850.2|858.3|858.1|849.8|849.5|193616
1592399400000|2020-06-17 13:10:00|850.6|850.3|851.3|850.8|852.8|852.3|850.6|850.1|267608
1592399700000|2020-06-17 13:15:00|851.4|850.7|852.2|851.7|852.5|852.1|849.4|849.2|130796
1592400000000|2020-06-17 13:20:00|852.1|851.6|851|850.6|853.6|853.1|850.1|849.6|46941
1592400300000|2020-06-17 13:25:00|850.9|850.7|852.9|852.6|853.1|852.9|850.8|850.6|25694
1592400600000|2020-06-17 13:30:00|853.1|852.7|851.3|851|854.9|854.3|849.5|849.3|163878
1592400900000|2020-06-17 13:35:00|851.4|851.1|850.2|849.8|852.3|852|849.4|849.1|161548
1592401200000|2020-06-17 13:40:00|850.3|849.9|852.7|852.2|852.9|852.5|849.3|848.8|130870
1592401500000|2020-06-17 13:45:00|852.6|852.1|849.8|849.6|852.8|852.4|849.6|849.3|247674
1592401800000|2020-06-17 13:50:00|850|849.8|848.9|848.5|850.5|850.1|848|847.5|134340
1592402100000|2020-06-17 13:55:00|848.8|848.4|847.1|846.7|848.9|848.4|844.9|844.4|70982
1592402400000|2020-06-17 14:00:00|847|846.6|845.3|844.8|848.5|848.1|844.8|844.4|108314
1592402700000|2020-06-17 14:05:00|845.2|844.9|847.2|846.9|847.9|847.6|845|844.9|81576
1592403000000|2020-06-17 14:10:00|847.1|846.8|845.1|844.7|847.9|847.6|844.4|843.9|144537
1592403300000|2020-06-17 14:15:00|845.2|844.8|842.4|841.8|847.6|847.5|841|840.6|380857
1592403600000|2020-06-17 14:20:00|842.5|842|840.3|839.7|844.3|843.9|840.1|839.6|218290
1592403900000|2020-06-17 14:25:00|840.2|839.6|839.8|839.3|842.5|842.1|838.3|838|291470
1592404200000|2020-06-17 14:30:00|840|839.4|842.8|842.3|844.4|843.8|837.5|837.2|270796
1592404500000|2020-06-17 14:35:00|842.7|842.4|843.8|843.4|845.2|844.8|841.1|840.6|107949
1592404800000|2020-06-17 14:40:00|843.7|843.3|845.9|845.3|846|845.9|841.6|841|135386
1592405100000|2020-06-17 14:45:00|845.8|845.4|845.7|845.2|846.8|846.3|845|844.6|75521
1592405400000|2020-06-17 14:50:00|845.6|845.3|848.3|847.9|848.6|848.2|844.6|844.4|80720
1592405700000|2020-06-17 14:55:00|848.4|848|848.7|848.3|849.4|849|847.3|847.1|151676
1592406000000|2020-06-17 15:00:00|848.8|848.4|846.6|846.2|849.1|848.8|844.8|844.4|145569
1592406300000|2020-06-17 15:05:00|846.7|846.3|845.3|845.1|848.7|848.4|845|844.9|120150
1592406600000|2020-06-17 15:10:00|845.2|844.9|843.3|843|846.2|845.6|841.6|841.2|144431
1592406900000|2020-06-17 15:15:00|843.2|843.1|842.7|842.4|845.2|844.9|842.5|842.2|121506
1592407200000|2020-06-17 15:20:00|842.8|842.5|843.4|843.1|844.1|843.8|842|841.7|139024
1592407500000|2020-06-17 15:25:00|843.3|843|844.1|843.6|845.5|845.3|841.7|841.4|199703
1592463600000|2020-06-18 07:00:00|838|836.6|841.1|840.3|843.2|842.2|836.6|835|264693
1592463900000|2020-06-18 07:05:00|841.3|840.4|843|842.5|845|844.5|837.9|836.9|231824
1592464200000|2020-06-18 07:10:00|842.9|842.4|845.9|845|846.2|845.3|839.9|839.2|135534
1592464500000|2020-06-18 07:15:00|846|845.1|850.7|849.7|852|851.6|845.9|845.1|176111
1592464800000|2020-06-18 07:20:00|850.8|849.8|847.2|846.2|851.7|851.3|844.6|843.6|75864
1592465100000|2020-06-18 07:25:00|847.4|846.4|847.7|846.8|848.7|847.8|844.7|843.9|67892
1592465400000|2020-06-18 07:30:00|847.8|847|845.6|845.1|848.7|848|845.6|845.1|54673
1592465700000|2020-06-18 07:35:00|845.5|845|845.4|844.8|846.9|846.4|844.8|844.2|78089
1592466000000|2020-06-18 07:40:00|845.5|844.9|845.3|844.9|848.7|847.8|844.5|844|67680
1592466300000|2020-06-18 07:45:00|845.4|845|844.9|844.4|847.8|847.5|844.8|844.4|36886
1592466600000|2020-06-18 07:50:00|844.8|844.3|849.4|848.9|849.8|849.3|844.6|844.2|42806
1592466900000|2020-06-18 07:55:00|849.3|848.8|850.3|850|851.1|850.6|848.3|847.8|93617
1592467200000|2020-06-18 08:00:00|850.2|849.9|850.4|849.8|850.8|850.4|846.2|845.8|144658
1592467500000|2020-06-18 08:05:00|850.5|849.9|851.2|850.6|851.9|851.4|848.7|848.3|221567
1592467800000|2020-06-18 08:10:00|851.3|850.7|845.9|845.4|851.8|851.4|844.8|844.3|82591
1592468100000|2020-06-18 08:15:00|846|845.5|845|844.4|846.7|846.2|843.4|842.9|85560
1592468400000|2020-06-18 08:20:00|845.1|844.3|845|844.8|845.9|845.5|843.4|842.9|131546
1592468700000|2020-06-18 08:25:00|844.9|844.6|846.4|845.8|848.1|847.7|844.1|843.7|208162
1592469000000|2020-06-18 08:30:00|846.3|845.7|851.2|850.7|852|851.6|843.6|843.4|187458
1592469300000|2020-06-18 08:35:00|851.1|850.6|852.4|851.7|854.8|854.2|850.8|850.2|213322
1592469600000|2020-06-18 08:40:00|852.2|851.6|855.2|854.6|858.3|857.9|852.2|851.6|208999
1592469900000|2020-06-18 08:45:00|855.3|854.7|850.1|849.8|856.6|856|849.7|849.2|638524
1592470200000|2020-06-18 08:50:00|850|849.5|852.7|852.2|854.2|853.5|848.6|847.9|228287
1592470500000|2020-06-18 08:55:00|852.6|852.4|849.3|848.5|855.1|854.7|848.9|848.2|440602
1592470800000|2020-06-18 09:00:00|849.4|848.6|846.7|846.1|852.3|851.6|846|845.4|323954
1592471100000|2020-06-18 09:05:00|846.6|846.7|847.9|847.3|848|847.6|845.4|844.9|117136
1592471400000|2020-06-18 09:10:00|847.8|847.2|849.6|849.2|850.3|849.8|846.3|845.7|86554
1592471700000|2020-06-18 09:15:00|849.7|849.1|851.3|850.9|851.9|851.6|849|848.6|40063
1592472000000|2020-06-18 09:20:00|850.9|850.8|852.1|851.7|852.4|852|849.9|849.6|58904
1592472300000|2020-06-18 09:25:00|852|851.6|852.2|851.6|853.4|853.1|851.1|850.6|122281
1592472600000|2020-06-18 09:30:00|852|851.7|854.3|853.8|859.2|859|851.9|851.7|411677
1592472900000|2020-06-18 09:35:00|854.5|853.9|848.2|847.7|855.4|855.2|847.6|847.1|274290
1592473200000|2020-06-18 09:40:00|848.1|847.6|846.7|846.2|850.4|849.9|845.7|845.4|236103
1592473500000|2020-06-18 09:45:00|846.8|846.1|850.1|849.5|851.6|851.1|845.3|845|298262
1592473800000|2020-06-18 09:50:00|850|849.4|844.7|844|850|849.6|843.8|843.4|275294
1592474100000|2020-06-18 09:55:00|844.8|844.7|843.1|842.5|845.7|845.5|839.4|839|237423
1592474400000|2020-06-18 10:00:00|843.2|842.7|842.8|842.3|843.4|842.7|840.2|839.6|128310
1592474700000|2020-06-18 10:05:00|842.7|842.2|840.5|840.1|842.7|842.5|840.2|840|86515
1592475000000|2020-06-18 10:10:00|840.6|840.2|838.6|838.1|840.8|840.6|837.4|837|270425
1592475300000|2020-06-18 10:15:00|838.5|837.9|837.8|837.3|839.5|839.1|836.7|836.4|140889
1592475600000|2020-06-18 10:20:00|837.9|837.4|837.6|837.1|839|838.7|837|836.8|97999
1592475900000|2020-06-18 10:25:00|837.7|837.2|840.8|840.4|840.9|840.5|837.4|837.1|49586
1592476200000|2020-06-18 10:30:00|840.7|840.5|838.9|838.5|841.9|841.4|838.7|838.3|52813
1592476500000|2020-06-18 10:35:00|839|838.6|837.9|837.4|839.6|839.2|836.9|836.6|74546
1592476800000|2020-06-18 10:40:00|838|837.5|835.5|835.3|838|837.5|835.1|835|162269
1592477100000|2020-06-18 10:45:00|835.6|835.4|836.3|836|837.2|836.9|835.3|835|62243
1592477400000|2020-06-18 10:50:00|836.4|836.1|832.3|831.7|836.6|836.4|830.7|830.3|177414
1592477700000|2020-06-18 10:55:00|832.4|831.9|831.2|830.7|832.6|832.1|829.8|829.5|236344
1592478000000|2020-06-18 11:00:00|831.5|830.1|832.7|832.1|832.9|832.4|830|829.7|137386
1592478300000|2020-06-18 11:05:00|832.6|831.9|831.4|831.1|832.6|831.9|830|829.6|62538
1592478600000|2020-06-18 11:10:00|831.6|831.2|828.6|828.3|832.5|832.2|827.1|826.6|249493
1592478900000|2020-06-18 11:15:00|828.5|828.2|829.4|829.1|830.1|829.7|826.7|826.6|126880
1592479200000|2020-06-18 11:20:00|829.5|829|823.8|823.5|829.8|829.5|823.3|823|301329
1592479500000|2020-06-18 11:25:00|823.9|823.4|823.5|822.9|824.8|824.5|822.6|822.3|195822
1592479800000|2020-06-18 11:30:00|823.4|823|822.3|822|824.7|824.3|822.3|822|108520
1592480100000|2020-06-18 11:35:00|822.2|821.9|819.2|818.8|822.2|821.9|818|817.8|338741
1592480400000|2020-06-18 11:40:00|819.3|818.9|815.3|814.8|820.5|820.2|814.5|814.2|203678
1592480700000|2020-06-18 11:45:00|815.4|815.2|812.6|812.2|815.8|815.4|809.7|809.3|440244
1592481000000|2020-06-18 11:50:00|812.5|811.9|812|811.8|812.6|812.3|810.6|810.3|138434
1592481300000|2020-06-18 11:55:00|812.1|811.9|810.9|810.6|812.5|812.2|804.7|804.5|465372
1592481600000|2020-06-18 12:00:00|811|810.7|811.5|811|811.6|811.2|807.6|807.3|210739
1592481900000|2020-06-18 12:05:00|811.4|810.8|813.7|813.3|814.1|813.7|809.9|809.7|154014
1592482200000|2020-06-18 12:10:00|813.6|813.4|813.6|813.2|814|813.6|811.5|811.3|89577
1592482500000|2020-06-18 12:15:00|813.8|813.3|809.9|809.5|814.6|814|809.6|809.2|181062
1592482800000|2020-06-18 12:20:00|809.8|809.4|811.3|810.9|811.8|811.4|809.2|808.7|118323
1592483100000|2020-06-18 12:25:00|811.4|811|812.5|812.1|812.9|812.7|810.2|810.1|144040
1592483400000|2020-06-18 12:30:00|812.1|811.9|811|810.4|813.5|812.6|809.2|808.7|152309
1592483700000|2020-06-18 12:35:00|810.9|810.5|814.4|814.1|815|814.8|810.3|810|117556
1592484000000|2020-06-18 12:40:00|814.3|814.2|814.5|814|814.9|814.8|812.8|812.3|166321
1592484300000|2020-06-18 12:45:00|814.4|814.1|814.8|814.6|817.7|817.2|814.4|814.1|191805
1592484600000|2020-06-18 12:50:00|814.7|814.5|813.4|812.9|816.5|816|813.3|812.9|153545
1592484900000|2020-06-18 12:55:00|813.3|813|813.7|813.3|814.7|814.2|811.8|811.4|243043
1592485200000|2020-06-18 13:00:00|813.8|813.2|812|811.5|814.4|814|811.4|811|127001
1592485500000|2020-06-18 13:05:00|811.9|811.4|811.1|810.6|811.9|811.4|809.7|809.4|145251
1592485800000|2020-06-18 13:10:00|811|810.5|811|810.7|812.9|812.5|810.5|810.3|138212
1592486100000|2020-06-18 13:15:00|811.2|810.8|812.2|812|812.7|812.3|810.1|809.9|99166
1592486400000|2020-06-18 13:20:00|812.1|811.9|810.3|809.9|812.6|812.2|808.9|808.7|76367
1592486700000|2020-06-18 13:25:00|810.4|810|809.2|808.9|811.9|811.6|808|807.8|151362
1592487000000|2020-06-18 13:30:00|809.1|809|805.7|805.2|810.7|810.3|805.5|805.2|329519
1592487300000|2020-06-18 13:35:00|805.6|805.3|809.2|808.9|810.8|810.7|805.3|805|323122
1592487600000|2020-06-18 13:40:00|809.1|809|813.4|812.9|813.5|813.1|808.4|808.2|219877
1592487900000|2020-06-18 13:45:00|813.3|812.8|816.3|815.8|816.4|816|812.2|811.8|108174
1592488200000|2020-06-18 13:50:00|816.4|815.9|814.6|814.4|816.9|816.4|813.8|813.3|209465
1592488500000|2020-06-18 13:55:00|814.7|814.2|811.6|811.4|815.2|814.8|811.3|811|69438
1592488800000|2020-06-18 14:00:00|811.7|811.6|814.9|814.6|815.3|814.9|811.2|810.8|109258
1592489100000|2020-06-18 14:05:00|815|814.7|818.1|817.7|818.9|818.4|814.6|814.2|217908
1592489400000|2020-06-18 14:10:00|818|817.6|819.7|819.5|820|819.6|816.3|816|141300
1592489700000|2020-06-18 14:15:00|819.6|819.6|819.8|819.5|820.9|820.5|817.5|817.2|227128
1592490000000|2020-06-18 14:20:00|819.7|819.4|817.2|816.9|820.8|820.4|815.8|815.5|111102
1592490300000|2020-06-18 14:25:00|817.3|817|819.7|819.4|820.5|820.3|817.3|817|115813
1592490600000|2020-06-18 14:30:00|820|819.5|824.6|824|824.8|824|814.9|814|262511
1592490900000|2020-06-18 14:35:00|824.7|824.1|822.9|822.5|826.3|825.6|822.6|822.2|169854
1592491200000|2020-06-18 14:40:00|822.8|822.4|820.4|819.8|823.7|823.3|819.2|818.6|118154
1592491500000|2020-06-18 14:45:00|820.5|819.7|819.8|819.4|822.3|821.9|818.1|817.6|71385
1592491800000|2020-06-18 14:50:00|819.9|819.5|817.8|817.5|821.3|821|817.6|817.1|90863
1592492100000|2020-06-18 14:55:00|817.9|817.6|821|820.6|821.8|821.5|817.9|817.5|130581
1592492400000|2020-06-18 15:00:00|820.8|820.3|823|822.7|823.3|823|820|819.6|153342
1592492700000|2020-06-18 15:05:00|823.1|822.8|822.8|822.5|824.9|824.6|822|821.6|185610
1592493000000|2020-06-18 15:10:00|822.6|822.4|824|823.8|824.3|824|822.1|821.8|197873
1592493300000|2020-06-18 15:15:00|823.9|823.7|824.4|824|825|824.8|823.3|823|170701
1592493600000|2020-06-18 15:20:00|824.3|823.9|824.8|824.5|826|825.7|823.9|823.7|257777
1592493900000|2020-06-18 15:25:00|824.9|824.4|826.2|825.7|828.9|828.7|824|823.9|430285
1592550000000|2020-06-19 07:00:00|839.5|837.8|838.4|837.3|843|842.2|836.5|835.4|284580
1592550300000|2020-06-19 07:05:00|838.3|837.1|843|842.4|843|842.4|836.4|835.4|277692
1592550600000|2020-06-19 07:10:00|842.9|842.3|842.6|842|844|843.4|835.8|835|224324
1592550900000|2020-06-19 07:15:00|842.5|841.9|841|840.1|843.4|842.8|840.2|839.4|50527
1592551200000|2020-06-19 07:20:00|841.1|840.3|839.3|838.9|842.4|841.8|838.8|838.2|139259
1592551500000|2020-06-19 07:25:00|839.5|839|840.2|839.7|841.8|841.2|838.4|837.7|77439
1592551800000|2020-06-19 07:30:00|840.1|839.5|838|837.5|840.4|840|837.4|837|62144
1592552100000|2020-06-19 07:35:00|838.1|837.6|838.7|838.1|840.6|839.9|837.7|837.2|128437
1592552400000|2020-06-19 07:40:00|838.8|838.2|843.3|842.8|844.5|844.2|838.8|838.1|98945
1592552700000|2020-06-19 07:45:00|843.2|842.9|839.2|838.7|844|843.7|838.9|838.4|142404
1592553000000|2020-06-19 07:50:00|839.1|838.6|837|836.1|839.6|839.2|836|835.4|106474
1592553300000|2020-06-19 07:55:00|836.8|836.2|839.3|838.9|840.6|840.2|836.6|836.2|92079
1592553600000|2020-06-19 08:00:00|839.2|838.8|840.1|839.7|840.4|840.2|837.2|836.9|57954
1592553900000|2020-06-19 08:05:00|840.2|839.6|835.9|835.5|840.4|840|835.5|835.1|117713
1592554200000|2020-06-19 08:10:00|836|835.6|834.8|834.5|836.7|836.3|834.8|834.4|68743
1592554500000|2020-06-19 08:15:00|834.9|834.6|836.5|836|837|836.5|834.9|834.4|40152
1592554800000|2020-06-19 08:20:00|836.6|836.1|835|834.6|837.6|837.2|834.8|834.6|123704
1592555100000|2020-06-19 08:25:00|834.9|834.5|834.8|834.4|836.3|835.9|834|833.7|59843
1592555400000|2020-06-19 08:30:00|834.7|834.3|835.2|835|835.8|835.4|833.6|833.4|105929
1592555700000|2020-06-19 08:35:00|835.1|834.9|833.4|833|835.1|834.9|832.8|832.5|66063
1592556000000|2020-06-19 08:40:00|833.5|833.1|834.5|834.2|834.8|834.7|832.7|832.3|100161
1592556300000|2020-06-19 08:45:00|834.4|834.1|836.6|836.3|836.9|836.5|834.1|834|50051
1592556600000|2020-06-19 08:50:00|836.5|836.2|838|837.8|838|837.9|836.1|835.8|73617
1592556900000|2020-06-19 08:55:00|837.9|837.7|838|837.7|838.1|838|836.6|836.4|117840
1592557200000|2020-06-19 09:00:00|838.1|837.8|840.3|840|840.3|840.2|838|837.7|124019
1592557500000|2020-06-19 09:05:00|840.4|840.1|838.7|838.5|841.1|840.7|838.3|837.9|144153
1592557800000|2020-06-19 09:10:00|838.8|838.4|841.9|841.6|842|841.8|838.4|838.2|162742
1592558100000|2020-06-19 09:15:00|841.8|841.7|840.7|840.3|843|842.7|840.6|840.3|134560
1592558400000|2020-06-19 09:20:00|840.6|840.2|842|841.6|842.8|842.4|840.2|839.9|87403
1592558700000|2020-06-19 09:25:00|842.1|841.7|842.4|841.9|843.3|843.1|841.4|841.3|176434
1592559000000|2020-06-19 09:30:00|842.3|842|842.4|842.1|842.9|842.6|841|840.7|48791
1592559300000|2020-06-19 09:35:00|842.5|842.2|842.6|842.3|844|843.9|841.6|841|187864
1592559600000|2020-06-19 09:40:00|842.7|842.4|838.7|838.5|843.6|843.3|838.4|838|116813
1592559900000|2020-06-19 09:45:00|838.8|838.6|834.7|834.1|838.9|838.7|834.4|833.8|184971
1592560200000|2020-06-19 09:50:00|834.6|833.6|835.3|834.9|838.6|838.4|833.7|833.5|2723158
1592560500000|2020-06-19 09:55:00|835.2|834.8|834.5|833.8|837.2|836.8|832.7|832.6|2354474
1592560800000|2020-06-19 10:00:00|834.4|833.6|836|835.4|836.5|836.1|831.2|831|301542
1592561100000|2020-06-19 10:05:00|835.9|835.2|840|839.6|840|839.8|835.1|834.7|158262
1592561400000|2020-06-19 10:10:00|839.9|839.5|839.3|838.7|842.4|841.9|838.7|838.2|169337
1592561700000|2020-06-19 10:15:00|839.2|838.6|838.1|837.6|839.8|839.3|837.7|837.4|74862
1592562000000|2020-06-19 10:20:00|838|837.7|836.2|835.8|838.7|838.3|835.8|835.3|53991
1592562300000|2020-06-19 10:25:00|836.3|835.9|834.9|834.7|837.6|837.2|834.4|834.3|97041
1592562600000|2020-06-19 10:30:00|835.1|834.8|834.2|833.9|835.8|835.4|833.3|833.1|87819
1592562900000|2020-06-19 10:35:00|834.3|834|835.7|835.3|836|835.7|834|833.6|47082
1592563200000|2020-06-19 10:40:00|835.6|835.2|834.9|834.7|835.9|835.5|834.5|834.2|23329
1592563500000|2020-06-19 10:45:00|835|834.8|835.8|835.4|836.5|836.1|833.9|833.5|73902
1592563800000|2020-06-19 10:50:00|835.9|835.5|833.4|833|836.7|836.2|833.3|833|48172
1592564100000|2020-06-19 10:55:00|833.5|833.1|834.9|834.6|835.9|835.7|833|832.7|58766
1592564400000|2020-06-19 11:00:00|835|834.7|835.8|835.3|835.8|835.3|835|834.7|24437
1592564700000|2020-06-19 11:05:00|837|836.5|837.1|836.9|838|837.8|835.4|834.9|1869916
1592565000000|2020-06-19 11:10:00|837|836.8|835.9|835.6|837.4|837|835|834.7|64877
1592565300000|2020-06-19 11:15:00|836|835.7|834|833.6|836.2|835.8|832.9|832.7|57069
1592565600000|2020-06-19 11:20:00|834.1|833.7|833.6|833.1|834.2|833.9|833|832.8|33276
1592565900000|2020-06-19 11:25:00|833.5|833|833.1|832.7|834.4|834|832.8|832.7|78439
1592566200000|2020-06-19 11:30:00|833|832.8|834.7|834.5|835.3|835|832.3|832.2|70404
1592566500000|2020-06-19 11:35:00|834.8|834.6|834.9|834.6|835.8|835.5|834.2|833.9|68348
1592566800000|2020-06-19 11:40:00|835|834.5|835.2|835|836.2|835.8|834.5|834.2|45752
1592567100000|2020-06-19 11:45:00|835.3|834.9|835.7|835.4|836.1|835.7|834.2|834|57278
1592567400000|2020-06-19 11:50:00|835.6|835.3|835|834.8|836.4|836.2|835|834.6|17683
1592567700000|2020-06-19 11:55:00|835.1|834.9|835.1|834.8|836.4|836.2|835|834.7|42175
1592568000000|2020-06-19 12:00:00|835|834.9|838|837.7|838|837.8|834.5|834.2|102708
1592568300000|2020-06-19 12:05:00|838.1|837.8|843.4|843|844|843.7|837.9|837.7|248962
1592568600000|2020-06-19 12:10:00|843.3|842.8|842.5|842.2|844.6|844.5|841.9|841.4|254910
1592568900000|2020-06-19 12:15:00|842.6|842.3|843.9|843.7|844.3|844.1|842.1|841.7|57557
1592569200000|2020-06-19 12:20:00|844.1|843.8|845.4|844.9|845.7|845.3|843|842.7|136901
1592569500000|2020-06-19 12:25:00|845.3|845|844.8|844.4|845.5|845.1|843.3|842.9|122527
1592569800000|2020-06-19 12:30:00|844.9|844.5|845.8|845.3|846|845.7|844.3|844|131087
1592570100000|2020-06-19 12:35:00|845.9|845.4|846.6|846.4|847.5|847.3|845.4|845.2|85722
1592570400000|2020-06-19 12:40:00|846.7|846.2|846.2|845.8|847.2|846.9|844.6|844.3|110442
1592570700000|2020-06-19 12:45:00|846.3|845.9|845.4|845.2|846.4|846|845|844.7|33250
1592571000000|2020-06-19 12:50:00|845.6|845.3|844.7|844.4|845.7|845.3|843.7|843.4|160756
1592571300000|2020-06-19 12:55:00|844.6|844.3|844.4|844|845.4|845.2|843.3|843|173779
1592571600000|2020-06-19 13:00:00|844.3|843.9|843.7|843.4|844.3|844|842.6|842.4|114820
1592571900000|2020-06-19 13:05:00|843.9|843.5|842.3|841.8|844|843.8|841.2|841|128073
1592572200000|2020-06-19 13:10:00|842.2|841.7|840.8|840.6|843.3|843.1|840.7|840.4|49295
1592572500000|2020-06-19 13:15:00|840.9|840.7|841.2|840.8|842|841.6|840.5|840.1|66842
1592572800000|2020-06-19 13:20:00|841.3|840.9|841.1|840.8|841.5|841.3|840.4|840|31755
1592573100000|2020-06-19 13:25:00|841.2|840.9|842.7|842.2|843|842.8|840.3|840|134201
1592573400000|2020-06-19 13:30:00|842.6|842.3|837.8|837.5|843.1|842.9|837.4|837|218825
1592573700000|2020-06-19 13:35:00|837.9|837.6|835.9|835.7|838.2|837.9|835.3|834.9|142637
1592574000000|2020-06-19 13:40:00|836|835.8|834.5|834.1|836.6|836.2|833.3|833|196202
1592574300000|2020-06-19 13:45:00|834.4|834|834.6|834.1|835.3|835|832.6|832|219569
1592574600000|2020-06-19 13:50:00|834.5|834.2|835|834.5|836.7|836.4|834.2|833.9|87812
1592574900000|2020-06-19 13:55:00|834.9|834.4|834.1|833.9|835.5|835.3|832.4|832|135782
1592575200000|2020-06-19 14:00:00|834.2|833.8|835|834.5|836.1|835.8|834.2|833.8|143852
1592575500000|2020-06-19 14:05:00|834.9|834.6|833.9|833.6|835|834.7|832.7|832.5|102570
1592575800000|2020-06-19 14:10:00|833.8|833.5|835|834.8|835.2|835|832.6|832.2|180608
1592576100000|2020-06-19 14:15:00|835.1|834.9|834.7|834.4|835.8|835.5|834|833.6|109374
1592576400000|2020-06-19 14:20:00|834.8|834.5|834.6|834.2|835.1|834.7|832.7|832.2|54975
1592576700000|2020-06-19 14:25:00|834.5|834.3|833.8|833.5|834.5|834.3|831.5|831.1|133106
1592577000000|2020-06-19 14:30:00|833.9|833.6|833.2|832.7|834|833.7|831.3|831|144625
1592577300000|2020-06-19 14:35:00|833.1|832.8|832.1|831.8|834.2|833.9|831.4|831.1|126974
1592577600000|2020-06-19 14:40:00|832|831.7|832.3|832|832.9|832.7|830.7|830.3|144948
1592577900000|2020-06-19 14:45:00|832.2|832.1|833|832.7|833.3|833|830.6|830.2|168482
1592578200000|2020-06-19 14:50:00|832.9|832.6|836.8|836.5|837|836.9|832|831.9|287808
1592578500000|2020-06-19 14:55:00|836.7|836.4|833.1|832.7|837|836.6|832.5|832.1|161537
1592578800000|2020-06-19 15:00:00|833.2|832.8|833.5|833.2|834.6|834.2|831.8|831.5|158218
1592579100000|2020-06-19 15:05:00|833.4|833.1|832|831.6|834.1|834|831.2|830.8|167873
1592579400000|2020-06-19 15:10:00|832.1|831.7|832|831.7|833.7|833.5|831.7|831.4|157382
1592579700000|2020-06-19 15:15:00|832.1|831.8|829.8|829.4|833.4|833.1|829.6|829.3|368072
1592580000000|2020-06-19 15:20:00|829.7|829.3|832.2|831.8|832.4|832.1|828.6|828.2|317527
1592580300000|2020-06-19 15:25:00|832.3|831.9|832|831.4|832.8|832.5|830|829.7|248895
1592809200000|2020-06-22 07:00:00|812.5|810.3|811|810|812.8|811.4|807|806.1|691393
1592809500000|2020-06-22 07:05:00|810.9|810.1|810|809.1|813.4|812.6|806.4|805.7|253581
1592809800000|2020-06-22 07:10:00|809.9|809|817.6|816.5|819.5|818.5|808.6|807.8|216335
1592810100000|2020-06-22 07:15:00|817.7|816.7|817.8|817|818.8|818|813.3|812.5|237442
1592810400000|2020-06-22 07:20:00|818|817.1|819.7|819.1|822.6|821.7|816.8|816.3|122916
1592810700000|2020-06-22 07:25:00|819.6|819|824.3|823.5|826.4|825.7|819.1|818.6|123705
1592811000000|2020-06-22 07:30:00|824.1|823.4|827.6|826.9|828.6|828.1|823.7|822.8|182617
1592811300000|2020-06-22 07:35:00|827.3|826.7|825.6|824.7|828.4|827.7|824.7|823.7|152818
1592811600000|2020-06-22 07:40:00|825.5|824.5|825|824|828.9|827.8|824.5|823.5|118657
1592811900000|2020-06-22 07:45:00|825.1|824.1|829.5|828.8|830|829.5|824.9|824|120399
1592812200000|2020-06-22 07:50:00|829.6|828.9|829.1|828.1|831|830.4|827.5|827|41896
1592812500000|2020-06-22 07:55:00|828.8|828.3|827.6|827|830|829.5|827.1|826.3|38138
1592812800000|2020-06-22 08:00:00|827.5|826.7|824.6|824.2|828.6|828.1|824.4|824.1|51838
1592813100000|2020-06-22 08:05:00|824.7|824.3|825.9|825.4|827.2|826.7|824.7|824.3|61919
1592813400000|2020-06-22 08:10:00|826|825.5|823|822.3|827.6|826.9|822.8|822.1|118621
1592813700000|2020-06-22 08:15:00|822.7|822.4|822.3|821.8|824.5|824.2|821.6|821|78500
1592814000000|2020-06-22 08:20:00|822.2|821.9|823.7|823.3|825.6|825|821.8|821.4|45083
1592814300000|2020-06-22 08:25:00|823.6|823.2|824.8|824.3|825|824.7|822.6|822.3|51967
1592814600000|2020-06-22 08:30:00|824.7|824.2|825.4|824.9|825.8|825.3|823.2|822.8|59728
1592814900000|2020-06-22 08:35:00|825.3|824.8|828.6|828.2|830.8|830.3|825|824.8|187390
1592815200000|2020-06-22 08:40:00|828.7|828.3|830|829.7|831|830.5|828.4|828|107329
1592815500000|2020-06-22 08:45:00|830.1|829.8|831.3|830.9|832.8|832.3|829.4|829|51938
1592815800000|2020-06-22 08:50:00|831.4|831|831.1|830.6|832.6|832|829.9|829.4|74137
1592816100000|2020-06-22 08:55:00|831|830.5|831.7|831.2|831.7|831.3|829.3|828.9|47230
1592816400000|2020-06-22 09:00:00|831.6|831.1|832.5|832.1|834|833.6|831.1|830.8|105969
1592816700000|2020-06-22 09:05:00|832.4|832.2|831.4|831|833.4|832.9|830.9|830.4|34679
1592817000000|2020-06-22 09:10:00|831.3|831.1|829.9|829.6|831.7|831.3|828.8|828.5|39257
1592817300000|2020-06-22 09:15:00|829.8|829.5|829|828.4|831|830.6|828.9|828.4|74246
1592817600000|2020-06-22 09:20:00|829.1|828.5|830.1|829.9|830.7|830.2|828.6|828.2|44444
1592817900000|2020-06-22 09:25:00|830.2|829.8|830.8|830.4|832.2|831.9|828.1|828|69923
1592818200000|2020-06-22 09:30:00|831|830.5|829.8|829.4|831.8|831.3|829.6|829|109448
1592818500000|2020-06-22 09:35:00|829.7|829.3|829.8|829.6|831.5|831.1|828.5|828.2|136365
1592818800000|2020-06-22 09:40:00|829.9|829.7|828.4|828.1|831.3|831.1|828|827.7|39807
1592819100000|2020-06-22 09:45:00|828.5|828.2|827.8|827.4|829.5|829.2|826.9|826.4|115481
1592819400000|2020-06-22 09:50:00|827.7|827.5|827.7|827.4|828.2|827.8|826.4|826|30774
1592819700000|2020-06-22 09:55:00|827.8|827.5|825.5|825.2|828|827.5|825.3|825|80685
1592820000000|2020-06-22 10:00:00|825.6|825.3|826.8|826.5|827.4|827.1|825.1|825|59447
1592820300000|2020-06-22 10:05:00|826.9|826.6|826.2|825.9|828.9|828.4|826.2|825.9|155639
1592820600000|2020-06-22 10:10:00|826.1|826|823.5|823.1|827.1|826.7|823.2|822.9|128569
1592820900000|2020-06-22 10:15:00|823.6|823.2|821.2|820.9|823.7|823.3|820.9|820.5|98282
1592821200000|2020-06-22 10:20:00|821.3|821|823|822.5|823.4|823|821.2|821|54986
1592821500000|2020-06-22 10:25:00|822.9|822.4|822|821.8|823.4|823|821.1|820.7|74047
1592821800000|2020-06-22 10:30:00|822.1|821.9|824.5|824.1|824.8|824.4|821.9|821.6|64394
1592822100000|2020-06-22 10:35:00|824.6|824.2|826.6|826.2|826.7|826.2|824.5|824.1|56876
1592822400000|2020-06-22 10:40:00|826.5|826.1|827.9|827.6|828.7|828.3|826|825.7|43814
1592822700000|2020-06-22 10:45:00|827.8|827.5|824.3|823.9|828.1|827.6|823.8|823.4|116334
1592823000000|2020-06-22 10:50:00|824.4|824|823|822.6|825.5|825.1|821.7|821.4|91518
1592823300000|2020-06-22 10:55:00|822.9|822.5|825.1|824.5|825.6|825.3|822.1|821.7|43936
1592823600000|2020-06-22 11:00:00|825|824|823.9|823.7|826.6|825.3|823.2|823|48907
1592823900000|2020-06-22 11:05:00|824|823.6|822.2|821.9|824|823.8|821.6|821.2|89920
1592824200000|2020-06-22 11:10:00|822.1|821.8|821.8|821.5|822.8|822.5|820.8|820.3|68612
1592824500000|2020-06-22 11:15:00|821.9|821.6|822.1|821.7|823.5|823.1|821.3|821.1|34090
1592824800000|2020-06-22 11:20:00|822|821.6|820.9|820.6|822.1|821.7|819.8|819.5|35964
1592825100000|2020-06-22 11:25:00|820.8|820.5|822.7|822.3|823.1|822.8|819.8|819.3|45785
1592825400000|2020-06-22 11:30:00|822.6|822.2|821|820.7|822.7|822.4|820.6|820.3|89309
1592825700000|2020-06-22 11:35:00|820.9|820.6|821.8|821.5|822.4|822.1|820.1|819.9|70892
1592826000000|2020-06-22 11:40:00|821.7|821.6|820|819.6|821.7|821.6|819.5|819.1|87495
1592826300000|2020-06-22 11:45:00|820.1|819.7|821.9|821.5|822.1|821.8|819.9|819.6|55280
1592826600000|2020-06-22 11:50:00|822|821.6|824|823.8|824.4|824.1|821.6|821.5|89234
1592826900000|2020-06-22 11:55:00|824.1|823.9|825.2|824.9|825.2|825.1|823|822.8|29386
1592827200000|2020-06-22 12:00:00|825.1|825|827.1|826.8|827.7|827.4|824.8|824.6|68972
1592827500000|2020-06-22 12:05:00|827.2|826.9|827.5|827.3|828.5|828.2|826.8|826.5|48217
1592827800000|2020-06-22 12:10:00|827.6|827.4|827.5|827.1|830|829.8|825.9|825.7|142020
1592828100000|2020-06-22 12:15:00|827.6|827.2|827.8|827.6|829.4|829.1|827.4|827.2|30697
1592828400000|2020-06-22 12:20:00|827.7|827.5|827.4|827.1|828.2|827.9|826.2|826|57431
1592828700000|2020-06-22 12:25:00|827.3|827|827.1|826.7|828.5|828.1|826.6|826.4|35824
1592829000000|2020-06-22 12:30:00|827|826.6|827.9|827.4|828.2|827.8|826.3|825.9|42060
1592829300000|2020-06-22 12:35:00|827.8|827.5|826.4|826.2|827.9|827.6|826.1|825.8|34344
1592829600000|2020-06-22 12:40:00|826.3|826.1|826.7|826.4|828|827.6|826.1|825.8|21607
1592829900000|2020-06-22 12:45:00|826.6|826.3|827.7|827.4|827.9|827.5|826.3|825.9|53856
1592830200000|2020-06-22 12:50:00|827.6|827.3|825|824.8|827.6|827.3|824.3|823.9|92362
1592830500000|2020-06-22 12:55:00|824.9|824.7|828.2|827.9|828.3|827.9|824|823.7|119673
1592830800000|2020-06-22 13:00:00|828.1|827.8|828.2|827.9|830.3|830|827.8|827.4|98016
1592831100000|2020-06-22 13:05:00|828.1|827.8|827.9|827.6|828.9|828.7|827.4|827.1|49841
1592831400000|2020-06-22 13:10:00|828|827.7|827.2|826.9|828.9|828.5|827|826.7|71773
1592831700000|2020-06-22 13:15:00|827.3|827|826.2|825.7|828.1|827.8|825.6|825.4|58696
1592832000000|2020-06-22 13:20:00|826.1|825.8|828.5|828.2|828.9|828.5|826.1|825.8|40226
1592832300000|2020-06-22 13:25:00|828.6|828.3|830|829.6|831.5|831.1|828.3|828.1|111195
1592832600000|2020-06-22 13:30:00|829.9|829.5|826.2|825.6|831.7|831.5|824.9|824.5|211347
1592832900000|2020-06-22 13:35:00|826.3|825.7|825.4|824.8|826.9|826.7|824.2|823.8|102127
1592833200000|2020-06-22 13:40:00|825.3|825|828.5|828|828.6|828.1|824.3|823.8|87592
1592833500000|2020-06-22 13:45:00|828.4|827.9|829.3|828.6|830.5|830|827.8|827.3|155378
1592833800000|2020-06-22 13:50:00|829.4|828.7|833|832.4|833.9|833.6|828.4|828|161844
1592834100000|2020-06-22 13:55:00|833.2|832.5|832|830.7|835.6|835.1|831.3|829.6|153512
1592834400000|2020-06-22 14:00:00|831.9|830.5|832.7|832.3|833.5|833|828.3|827.9|86555
1592834700000|2020-06-22 14:05:00|832.8|832.2|833.5|833|834.3|833.8|831|830.6|40209
1592835000000|2020-06-22 14:10:00|833.6|833.1|835.9|835.6|836|835.7|832.6|832.1|53449
1592835300000|2020-06-22 14:15:00|836|835.4|833.6|833.2|836.6|836.1|832.5|832.2|112341
1592835600000|2020-06-22 14:20:00|833.7|833|836.1|835.7|836.8|836.3|833.7|833|77879
1592835900000|2020-06-22 14:25:00|836.2|835.8|834.5|833.9|836.8|836.5|834.1|833.8|90852
1592836200000|2020-06-22 14:30:00|834.6|834|833.3|832.9|834.8|834.5|832.9|832.7|44196
1592836500000|2020-06-22 14:35:00|833.4|832.8|834.4|834|834.9|834.4|832.9|832.6|114779
1592836800000|2020-06-22 14:40:00|834.5|834.1|833.9|833.3|835.4|835.1|833|832.6|118995
1592837100000|2020-06-22 14:45:00|833.8|833.4|831.2|830.7|834.8|834.5|830.8|830.6|109784
1592837400000|2020-06-22 14:50:00|831.3|830.8|831|830.7|832.3|832.1|830.4|830.1|143550
1592837700000|2020-06-22 14:55:00|830.9|830.6|829.6|829.2|831.8|831.4|829.5|829.1|76442
1592838000000|2020-06-22 15:00:00|829.5|829.3|829.5|829.2|830.5|830.2|828.5|828.2|240445
1592838300000|2020-06-22 15:05:00|829.4|829.3|827.5|827.1|829.7|829.5|826|825.6|252208
1592838600000|2020-06-22 15:10:00|827.4|827.2|829.2|828.9|829.5|829.3|826.6|826.3|63560
1592838900000|2020-06-22 15:15:00|829.1|829|829|828.7|830.4|830.2|828.7|828.6|123868
1592839200000|2020-06-22 15:20:00|829.2|828.8|831.5|831.2|832|831.8|828.9|828.7|134184
1592839500000|2020-06-22 15:25:00|831.4|831.1|831.7|831.3|831.9|831.6|830.5|830.3|126801
1592895600000|2020-06-23 07:00:00|836.7|835.7|839|837.6|840.7|839.5|834.8|834|216594
1592895900000|2020-06-23 07:05:00|838.9|837.5|842.7|841.6|843.1|842.3|833.5|833|201857
1592896200000|2020-06-23 07:10:00|842.9|841.7|843.6|842.7|843.7|843|835.9|834.9|94217
1592896500000|2020-06-23 07:15:00|843.7|842.9|853.5|852.7|854|853.4|843.7|842.9|452404
1592896800000|2020-06-23 07:20:00|853.4|852.6|853.1|852.4|857.5|856.6|851.5|851|200080
1592897100000|2020-06-23 07:25:00|853|852.5|856|855|857.6|856.7|851.9|851.3|193443
1592897400000|2020-06-23 07:30:00|856.2|855.2|855.7|855.3|857.7|857.3|852.3|851.3|187764
1592897700000|2020-06-23 07:35:00|855.8|855.4|855.6|855|857.8|857.3|855|854.4|112283
1592898000000|2020-06-23 07:40:00|855.7|854.9|858.8|858|859.7|859.1|855|854.3|245166
1592898300000|2020-06-23 07:45:00|858.7|857.6|856.1|855.4|859|858.2|854.8|854.1|141663
1592898600000|2020-06-23 07:50:00|856|855.3|859|858.4|860.3|860|855.8|855.1|100601
1592898900000|2020-06-23 07:55:00|859.2|858.5|858|857.5|861.5|861.1|856.7|856.3|249415
1592899200000|2020-06-23 08:00:00|858.3|857.4|858.8|858.3|858.9|858.5|855.3|854.7|168364
1592899500000|2020-06-23 08:05:00|858.9|858.4|858.2|857.4|861.9|861.3|857.2|856.3|348088
1592899800000|2020-06-23 08:10:00|858.1|857.3|856.4|855.7|859|858.5|855.3|854.7|173073
1592900100000|2020-06-23 08:15:00|856.5|855.9|855.3|854.9|857.6|857.2|854.9|854.2|66642
1592900400000|2020-06-23 08:20:00|855.2|854.8|854.3|853.9|855.2|854.8|852.7|852.2|38393
1592900700000|2020-06-23 08:25:00|854.2|853.8|854.8|854.4|857|856.4|854.1|853.8|77667
1592901000000|2020-06-23 08:30:00|855.1|854.5|851.9|851.5|855.9|855.6|851.8|851.4|116687
1592901300000|2020-06-23 08:35:00|852|851.6|850.9|850.5|853.6|853.1|849.9|849.4|121905
1592901600000|2020-06-23 08:40:00|851|850.6|851.6|851.1|852.4|851.9|849.9|849.5|80687
1592901900000|2020-06-23 08:45:00|851.4|851|849.2|848.7|851.8|851.6|848.2|848.1|83684
1592902200000|2020-06-23 08:50:00|849.1|848.6|851.8|851.3|853.3|852.8|848|847.5|286049
1592902500000|2020-06-23 08:55:00|852|851.4|848.1|847.6|852.2|851.7|847.8|847.3|91303
1592902800000|2020-06-23 09:00:00|848|847.7|849.8|849.4|849.9|849.5|847|846.6|75278
1592903100000|2020-06-23 09:05:00|849.9|849.5|847.9|847.4|851.2|850.7|847.1|846.8|125712
1592903400000|2020-06-23 09:10:00|848|847.5|846.1|845.7|849|848.5|845.5|845.3|41707
1592903700000|2020-06-23 09:15:00|846.2|845.8|846.3|846|848.5|848.1|845.9|845.5|59758
1592904000000|2020-06-23 09:20:00|846.2|845.9|848.2|847.9|849.2|848.6|846.2|845.8|59121
1592904300000|2020-06-23 09:25:00|848.3|847.8|849.6|849.2|850.2|850|847.2|846.8|26837
1592904600000|2020-06-23 09:30:00|849.7|849.3|852.8|852.5|852.8|852.6|849.6|849.3|67341
1592904900000|2020-06-23 09:35:00|852.7|852.6|854.1|853.9|854.4|854|852.6|852.2|39510
1592905200000|2020-06-23 09:40:00|854.3|854|856.7|856.4|856.8|856.5|853.5|853.2|73572
1592905500000|2020-06-23 09:45:00|856.9|856.3|858.8|858.5|859.2|859|855.5|855.1|135304
1592905800000|2020-06-23 09:50:00|858.7|858.4|857.7|857.4|858.8|858.5|857.1|856.7|79321
1592906100000|2020-06-23 09:55:00|857.8|857.5|857.9|857.5|858.2|858.1|856.8|856.5|82894
1592906400000|2020-06-23 10:00:00|857.8|857.4|855.3|855.1|858|857.6|854.6|854.4|30085
1592906700000|2020-06-23 10:05:00|855.4|855.2|857.9|857.3|860|859.6|854|853.9|87197
1592907000000|2020-06-23 10:10:00|858|857.4|858.7|858.3|859.6|859.2|856.2|855.9|80633
1592907300000|2020-06-23 10:15:00|858.8|858.4|859.3|858.8|859.5|859|856.6|856.2|65698
1592907600000|2020-06-23 10:20:00|859.2|858.7|858.7|858.3|859.8|859.6|858|857.8|43789
1592907900000|2020-06-23 10:25:00|858.8|858.4|858.7|858.5|859.3|858.9|857.3|856.9|87202
1592908200000|2020-06-23 10:30:00|858.8|858.6|858.2|857.8|859|858.6|856.9|856.5|41143
1592908500000|2020-06-23 10:35:00|858.1|857.9|858.4|858|859.4|859|857.1|856.9|76668
1592908800000|2020-06-23 10:40:00|858.5|858.1|859.5|859.4|859.9|859.5|857.9|857.5|47727
1592909100000|2020-06-23 10:45:00|859.6|859.3|859.3|858.9|860|859.8|858.8|858.5|22998
1592909400000|2020-06-23 10:50:00|859.2|859|860.3|859.8|860.4|860.1|858.1|857.8|116398
1592909700000|2020-06-23 10:55:00|860.1|859.9|860.1|859.7|860.8|860.7|858.9|858.7|69833
1592910000000|2020-06-23 11:00:00|860.3|859.8|861.5|861.1|862|861.6|858.9|858.2|142432
1592910300000|2020-06-23 11:05:00|861.4|861|861.1|860.8|861.4|861.2|860.3|859.9|36041
1592910600000|2020-06-23 11:10:00|861.2|860.9|860.4|859.9|862.4|862.2|860.2|859.9|81889
1592910900000|2020-06-23 11:15:00|860.5|860|862.8|862.5|863.3|863|860.3|859.9|124072
1592911200000|2020-06-23 11:20:00|862.9|862.6|864.6|864.4|865|864.9|862.4|862.2|91432
1592911500000|2020-06-23 11:25:00|864.5|864.3|863.6|863.3|864.8|864.5|862.9|862.6|58115
1592911800000|2020-06-23 11:30:00|863.7|863.4|867.5|867.1|868|867.7|863.7|863.4|71688
1592912100000|2020-06-23 11:35:00|867.7|867.2|871.4|871|871.6|871.2|866.6|866.2|209630
1592912400000|2020-06-23 11:40:00|871.2|870.9|867.4|867|871.8|871.4|867.1|866.9|142244
1592912700000|2020-06-23 11:45:00|867.5|867.1|867.8|867.5|869.7|869.4|867.3|867|56639
1592913000000|2020-06-23 11:50:00|867.7|867.3|868.2|867.8|868.6|868.4|866.8|866.5|107496
1592913300000|2020-06-23 11:55:00|868.1|867.7|867.9|867.4|869.6|869.3|867.6|867.2|53043
1592913600000|2020-06-23 12:00:00|867.8|867.3|868.3|867.9|869|868.6|867.3|866.9|126730
1592913900000|2020-06-23 12:05:00|868.2|867.8|871.5|871.1|872.4|872.1|867.9|867.6|50896
1592914200000|2020-06-23 12:10:00|871.6|871.2|870.8|870.4|872.9|872.6|869.7|869.3|312962
1592914500000|2020-06-23 12:15:00|870.9|870.5|869.8|869.5|871.5|871.1|869.2|868.8|65178
1592914800000|2020-06-23 12:20:00|869.7|869.4|870.3|870|870.8|870.4|869.2|869|129510
1592915100000|2020-06-23 12:25:00|870.2|869.9|869.9|869.4|871.1|870.7|869.1|868.7|38678
1592915400000|2020-06-23 12:30:00|869.8|869.3|870.1|869.8|870.4|870|868.7|868.4|24872
1592915700000|2020-06-23 12:35:00|870|869.7|870.3|870|871.1|870.8|869.2|868.9|48728
1592916000000|2020-06-23 12:40:00|870.4|870.1|867.5|867.2|870.7|870.4|867.4|867|74497
1592916300000|2020-06-23 12:45:00|867.4|867.3|865.8|865.4|867.6|867.4|864.8|864.6|121196
1592916600000|2020-06-23 12:50:00|865.7|865.3|866.9|866.7|867.1|866.8|865.4|865.3|124088
1592916900000|2020-06-23 12:55:00|866.8|866.6|865.2|864.8|868.3|868.1|863.7|863.4|169663
1592917200000|2020-06-23 13:00:00|865.1|864.9|865.9|865.6|866.4|866|864.6|864.5|112593
1592917500000|2020-06-23 13:05:00|866|865.7|864.1|863.6|866.2|865.8|863.7|863.4|64001
1592917800000|2020-06-23 13:10:00|864|863.5|862.8|862.4|864.7|864.4|862.3|862|138785
1592918100000|2020-06-23 13:15:00|862.7|862.2|862.7|862.2|863.8|863.6|861.1|860.7|93233
1592918400000|2020-06-23 13:20:00|862.6|862.3|861.3|860.8|863.1|862.8|861|860.7|51428
1592918700000|2020-06-23 13:25:00|861.2|860.6|862.2|862.1|863.6|863.2|860.8|860.5|53520
1592919000000|2020-06-23 13:30:00|862.1|862|862.8|862.3|863.3|862.9|859.2|859|220165
1592919300000|2020-06-23 13:35:00|862.7|862.1|863.6|863.1|864.5|864.1|861.2|860.9|115576
1592919600000|2020-06-23 13:40:00|863.7|863.2|864.8|864.2|864.8|864.5|861.8|861.5|109932
1592919900000|2020-06-23 13:45:00|864.6|863.9|861.7|861.2|865.7|865.4|861.1|860.8|206745
1592920200000|2020-06-23 13:50:00|861.8|861.3|859.7|859.4|862.3|862.1|858.7|858.3|253527
1592920500000|2020-06-23 13:55:00|859.8|859.5|860|859.4|861|860.7|858.3|858.1|94897
1592920800000|2020-06-23 14:00:00|860.2|859.5|857.9|857.5|861.5|861|857.3|857.1|129656
1592921100000|2020-06-23 14:05:00|857.8|857.4|856.3|855.8|858.5|858|854.3|854.2|115745
1592921400000|2020-06-23 14:10:00|856.2|855.7|855.2|854.9|856.2|855.8|852.2|851.7|204894
1592921700000|2020-06-23 14:15:00|855.3|855|852.2|851.8|855.5|855.2|851.8|851.4|103237
1592922000000|2020-06-23 14:20:00|852.3|851.9|854|853.6|854.5|854.2|849.3|848.7|153223
1592922300000|2020-06-23 14:25:00|854.1|853.7|854.7|854.3|855.1|854.7|852.5|852.1|175385
1592922600000|2020-06-23 14:30:00|854.8|854.2|849.3|849|854.8|854.3|849.1|849|144274
1592922900000|2020-06-23 14:35:00|849.2|848.9|850.5|850|851.1|850.5|848.4|848.1|59198
1592923200000|2020-06-23 14:40:00|850.4|849.9|846.4|846|851|850.6|845.6|845.2|353748
1592923500000|2020-06-23 14:45:00|846.3|846.1|845.7|845.4|846.6|846.4|842.3|842|248850
1592923800000|2020-06-23 14:50:00|845.8|845.5|847.2|846.7|847.9|847.5|845.3|844.9|107260
1592924100000|2020-06-23 14:55:00|847.1|846.6|848.2|847.9|848.5|848.2|846.3|846|155863
1592924400000|2020-06-23 15:00:00|847.9|847.8|848.9|848.6|849.4|849.1|845.3|845|179404
1592924700000|2020-06-23 15:05:00|848.8|848.5|850.3|850.1|851|850.7|848.4|848.3|103615
1592925000000|2020-06-23 15:10:00|850.2|850|847.8|847.5|850.4|850.2|847.8|847.4|163131
1592925300000|2020-06-23 15:15:00|847.7|847.4|849|848.7|850.1|849.9|846.7|846.5|176304
1592925600000|2020-06-23 15:20:00|849.2|848.8|852.7|852.3|853|852.8|848.4|848.2|269580
1592925900000|2020-06-23 15:25:00|852.8|852.4|853.4|852.8|854|853.9|851.2|851.1|441758
1592982000000|2020-06-24 07:00:00|852.9|851.6|855.3|853.9|859|858|850.3|849.3|148593
1592982300000|2020-06-24 07:05:00|855.5|854|860.7|860|863|862.4|855|853.9|372519
1592982600000|2020-06-24 07:10:00|860.8|860.1|861.7|861|862.6|861.6|859.6|858.7|62973
1592982900000|2020-06-24 07:15:00|861.6|860.8|857.1|856.1|863.5|862.9|856|855.3|79564
1592983200000|2020-06-24 07:20:00|857.2|856.3|858|857.5|859.3|858.5|855.2|854.3|39293
1592983500000|2020-06-24 07:25:00|858.1|857.6|851.4|850.8|859.3|858.5|850.9|850|107277
1592983800000|2020-06-24 07:30:00|851.6|850.9|854.1|853.6|854.3|853.7|850.7|850|83583
1592984100000|2020-06-24 07:35:00|854.2|853.7|849|848.5|856.3|856|848.1|847.3|119645
1592984400000|2020-06-24 07:40:00|848.9|848.4|841.3|840.7|849.5|848.7|840.8|840|262740
1592984700000|2020-06-24 07:45:00|841.2|840.5|841.8|841.3|844.1|843.2|840.1|840|100471
1592985000000|2020-06-24 07:50:00|841.7|841.4|842.6|841.8|844|843.1|839.6|839.3|121655
1592985300000|2020-06-24 07:55:00|842.7|841.7|843.9|843.5|846|845.6|842.1|841.5|51333
1592985600000|2020-06-24 08:00:00|844|843.6|843.7|843.2|844.6|844.2|841|840.5|125729
1592985900000|2020-06-24 08:05:00|843.6|843.1|838|837.4|843.6|843.1|837.4|837|269828
1592986200000|2020-06-24 08:10:00|837.9|837.5|837.6|837.1|840|839.5|835.7|835.4|99732
1592986500000|2020-06-24 08:15:00|837.5|837|833.7|833.3|837.8|837.4|833.3|833|310071
1592986800000|2020-06-24 08:20:00|833.8|833.2|836.3|835.8|836.5|836.1|832.1|831.8|159934
1592987100000|2020-06-24 08:25:00|836.4|835.7|835.6|835.1|836.7|836.2|834.5|833.9|160597
1592987400000|2020-06-24 08:30:00|835.5|835.2|838.2|837.6|839.4|839|834.7|834.4|115756
1592987700000|2020-06-24 08:35:00|838.1|837.5|837.3|836.8|838.2|837.8|834.9|834.6|133562
1592988000000|2020-06-24 08:40:00|837.2|836.6|834.4|834|837.2|836.6|833.6|833.3|133924
1592988300000|2020-06-24 08:45:00|834.5|834.1|835.4|834.8|835.8|835.4|833.9|833.5|75755
1592988600000|2020-06-24 08:50:00|835.3|834.6|836|835.5|837.6|837.2|834.6|834.2|58662
1592988900000|2020-06-24 08:55:00|835.9|835.6|836.3|835.9|837.5|837|835.5|835|51087
1592989200000|2020-06-24 09:00:00|836.2|835.8|837.2|836.8|838.2|837.7|835.9|835.5|55729
1592989500000|2020-06-24 09:05:00|837.1|836.7|833.8|833.3|837.3|837.1|833.1|832.9|96389
1592989800000|2020-06-24 09:10:00|833.9|833.4|827.3|826.8|834|833.6|825.4|825.2|313535
1592990100000|2020-06-24 09:15:00|827.2|826.7|822.5|822.1|827.8|827.5|822.4|822|176068
1592990400000|2020-06-24 09:20:00|822.4|822|824.8|824.3|826.7|826.3|821.8|821.3|159290
1592990700000|2020-06-24 09:25:00|824.7|824.4|827.2|826.7|828|827.7|824.7|824.4|60539
1592991000000|2020-06-24 09:30:00|827.1|826.6|828|827.6|828.4|828|824.4|824.1|246728
1592991300000|2020-06-24 09:35:00|827.9|827.5|827.3|826.9|828|827.6|826.1|826|81315
1592991600000|2020-06-24 09:40:00|827.5|827|823.3|822.9|827.9|827.5|823.1|822.8|156649
1592991900000|2020-06-24 09:45:00|823.2|822.8|826.3|825.8|826.7|826.3|823|822.6|90061
1592992200000|2020-06-24 09:50:00|826.2|825.7|827.3|826.8|828|827.7|825.5|825.2|62398
1592992500000|2020-06-24 09:55:00|827.2|826.7|826.5|826.2|827.9|827.8|826.5|826.1|62034
1592992800000|2020-06-24 10:00:00|826.6|826.3|826.7|826.5|827.7|827.3|824.5|824.2|56804
1592993100000|2020-06-24 10:05:00|826.8|826.3|826.5|826.1|827.1|826.8|825.3|824.9|21739
1592993400000|2020-06-24 10:10:00|826.4|826|824.8|824.6|827.2|826.9|823.8|823.3|86082
1592993700000|2020-06-24 10:15:00|824.9|824.7|827.8|827.3|828.4|828.1|824.5|824|81522
1592994000000|2020-06-24 10:20:00|827.9|827.4|827.8|827.3|829.6|829.1|827.1|827|51595
1592994300000|2020-06-24 10:25:00|827.7|827.4|828.3|828|829.1|828.8|826.3|825.8|52942
1592994600000|2020-06-24 10:30:00|828.2|827.9|828.4|828.2|829.4|828.9|827.9|827.6|38514
1592994900000|2020-06-24 10:35:00|828.5|828.1|830|829.6|830.4|830.2|827.7|827.5|39676
1592995200000|2020-06-24 10:40:00|830.1|829.7|829.7|829.4|830.1|829.9|828.7|828.4|66842
1592995500000|2020-06-24 10:45:00|829.8|829.3|829.8|829.4|830.8|830.4|829.5|829.1|21768
1592995800000|2020-06-24 10:50:00|829.7|829.3|827.8|827.4|829.7|829.3|827.7|827.4|37191
1592996100000|2020-06-24 10:55:00|827.7|827.6|827.9|827.5|828.4|828.2|826.9|826.6|13733
1592996400000|2020-06-24 11:00:00|828|827.6|828.8|828.4|829.4|829.1|827.2|825.5|38690
1592996700000|2020-06-24 11:05:00|828.9|828.5|829.4|829.1|829.5|829.4|828.1|827.7|29248
1592997000000|2020-06-24 11:10:00|829.5|829.2|830.8|830.6|831.8|831.4|829.4|829.1|86735
1592997300000|2020-06-24 11:15:00|830.9|830.5|830.5|830.2|831.1|831|829.9|829.5|111405
1592997600000|2020-06-24 11:20:00|830.4|830.1|830.1|829.8|831.6|831.3|830|829.7|30896
1592997900000|2020-06-24 11:25:00|830|829.7|829.1|829|830.1|829.8|827.9|827.7|60081
1592998200000|2020-06-24 11:30:00|829.3|829.1|828.9|828.5|829.7|829.4|828.4|828.1|29026
1592998500000|2020-06-24 11:35:00|828.8|828.6|828|827.5|829.4|829|827.8|827.4|35460
1592998800000|2020-06-24 11:40:00|828.1|827.6|827.9|827.5|828.8|828.3|827.5|827.2|14728
1592999100000|2020-06-24 11:45:00|828|827.6|829.5|829.2|829.6|829.3|827.9|827.6|10738
1592999400000|2020-06-24 11:50:00|829.6|829.3|830.5|830|830.8|830.4|828.4|828.1|187970
1592999700000|2020-06-24 11:55:00|830.4|829.9|827.8|827.5|830.4|829.9|827.6|827.4|40148
1593000000000|2020-06-24 12:00:00|827.7|827.4|828|827.6|829.1|828.8|827.2|827.1|43839
1593000300000|2020-06-24 12:05:00|827.9|827.5|827|826.6|827.9|827.5|826.4|826.1|67162
1593000600000|2020-06-24 12:10:00|826.9|826.5|828.7|828.4|829.2|828.8|826.2|825.8|66401
1593000900000|2020-06-24 12:15:00|828.8|828.5|830.3|830|831|830.5|828.4|828.1|47934
1593001200000|2020-06-24 12:20:00|830.4|830.1|830.9|830.6|831.3|831|829.9|829.5|17546
1593001500000|2020-06-24 12:25:00|830.8|830.5|830.7|830.2|831.5|831|829.9|829.4|53368
1593001800000|2020-06-24 12:30:00|830.6|830|828.5|828.2|830.6|830.1|828.4|828.1|30330
1593002100000|2020-06-24 12:35:00|828.6|828.3|827.6|827.1|829.3|828.9|827.1|827|48154
1593002400000|2020-06-24 12:40:00|827.5|827.2|828.9|828.5|829.1|828.7|827.2|826.9|30563
1593002700000|2020-06-24 12:45:00|828.8|828.6|830.6|830.1|830.6|830.1|828.5|828.2|26617
1593003000000|2020-06-24 12:50:00|830.7|830.2|832.8|832.6|833.3|832.9|830.3|829.9|40754
1593003300000|2020-06-24 12:55:00|832.7|832.4|833.1|832.8|833.8|833.4|832.6|832.3|16875
1593003600000|2020-06-24 13:00:00|833.2|832.9|835|834.7|836|835.8|832.7|832.5|70680
1593003900000|2020-06-24 13:05:00|834.9|834.8|834.4|834|836.1|835.8|834.2|833.9|49831
1593004200000|2020-06-24 13:10:00|834.6|834.1|834.2|833.8|835.3|835.2|833.5|833.2|57226
1593004500000|2020-06-24 13:15:00|834.1|833.7|832.1|831.7|834.6|834.3|831.8|831.5|52450
1593004800000|2020-06-24 13:20:00|832.2|831.8|832.5|832.1|832.7|832.1|830.4|830.1|82926
1593005100000|2020-06-24 13:25:00|832.4|832.2|833.8|833.4|834.4|833.8|832|831.7|31005
1593005400000|2020-06-24 13:30:00|833.7|833.5|831.7|831.2|833.7|833.5|831|830.5|92175
1593005700000|2020-06-24 13:35:00|831.8|831.3|832.3|832.1|834.2|833.8|831.7|831.3|144433
1593006000000|2020-06-24 13:40:00|832.4|832|830.1|829.7|832.5|832|830.1|829.6|69324
1593006300000|2020-06-24 13:45:00|830|829.6|827.4|827|830.8|830.4|827.3|827|44526
1593006600000|2020-06-24 13:50:00|827.5|827.1|827.1|826.6|828|827.7|825.7|825.5|75766
1593006900000|2020-06-24 13:55:00|827.3|826.7|825.7|825.2|827.8|827.3|825.3|825|35020
1593007200000|2020-06-24 14:00:00|825.6|825.1|824.9|824.5|826.8|826.4|824.1|823.8|90319
1593007500000|2020-06-24 14:05:00|825|824.6|825.4|825.1|827|826.7|824.9|824.5|61421
1593007800000|2020-06-24 14:10:00|825.3|825|827.9|827.6|828.2|827.8|824.7|824.2|60007
1593008100000|2020-06-24 14:15:00|828|827.7|826.2|825.8|828.1|827.7|824.6|824.3|65538
1593008400000|2020-06-24 14:20:00|826.1|825.6|827.8|827.5|828.3|828|825.5|825.1|45462
1593008700000|2020-06-24 14:25:00|827.9|827.6|828.6|828.3|829.2|829|826.3|826|58420
1593009000000|2020-06-24 14:30:00|828.5|828.2|822.6|822|828.9|828.6|822.3|822|278032
1593009300000|2020-06-24 14:35:00|822.3|822.1|821.2|820.9|824|823.7|820.1|820|164950
1593009600000|2020-06-24 14:40:00|821.4|821|823.6|823.2|823.9|823.5|820.3|820|87520
1593009900000|2020-06-24 14:45:00|823.7|823.1|820.9|820.6|823.7|823.3|819.6|819.2|131642
1593010200000|2020-06-24 14:50:00|821|820.7|819.6|819.1|822.7|822.5|819|818.7|110695
1593010500000|2020-06-24 14:55:00|819.7|819.2|820.1|819.6|821.7|821.2|819.6|819.1|49765
1593010800000|2020-06-24 15:00:00|820|819.5|820|819.6|820.9|820.6|818.1|818|123621
1593011100000|2020-06-24 15:05:00|819.9|819.5|818.5|818.1|820.6|820.3|818.1|818|107229
1593011400000|2020-06-24 15:10:00|818.4|818.2|816|815.8|818.8|818.5|815.8|815.3|228788
1593011700000|2020-06-24 15:15:00|815.9|815.7|815.5|815.2|817.5|817.2|813.8|813.6|301140
1593012000000|2020-06-24 15:20:00|815.6|815.3|815.2|815|817.4|817|814.5|814.3|173088
1593012300000|2020-06-24 15:25:00|815.3|815.1|815.2|814.8|816.2|816|813.9|813.6|292040
1593068400000|2020-06-25 07:00:00|804.4|804|812.5|811.4|813.4|812.2|804|803|661614
1593068700000|2020-06-25 07:05:00|812.4|811.3|811.8|811.2|819.9|818.9|810.8|809.5|252511
1593069000000|2020-06-25 07:10:00|811.7|810.8|806|804.9|811.9|810.8|804.4|803.7|120188
1593069300000|2020-06-25 07:15:00|805.8|805|807.6|806.6|809.3|808.6|804.6|803.6|139629
1593069600000|2020-06-25 07:20:00|807.5|806.7|810.3|809.3|811.8|811|806|805.2|174179
1593069900000|2020-06-25 07:25:00|810.2|809.4|816|815.1|816.6|815.9|809.4|808.5|174144
1593070200000|2020-06-25 07:30:00|815.9|815|812.8|812.1|817.9|816.9|812.5|811.9|121478
1593070500000|2020-06-25 07:35:00|813|812.2|816.6|816|816.9|816|811.5|810.8|71804
1593070800000|2020-06-25 07:40:00|816.9|816.1|815.2|814.6|819.1|818.3|814.5|813.8|59618
1593071100000|2020-06-25 07:45:00|815.4|814.7|816|815.4|818.6|817.9|815.4|814.7|49285
1593071400000|2020-06-25 07:50:00|816.1|815.5|814.8|814.2|816.6|816.5|812.5|812.1|106404
1593071700000|2020-06-25 07:55:00|814.9|814.3|818.5|817.9|818.9|818.4|814.9|814.3|104991
1593072000000|2020-06-25 08:00:00|818.6|818|823.8|823.2|824.5|823.9|818.1|817.7|150703
1593072300000|2020-06-25 08:05:00|823.9|823.4|827.4|826.8|828.3|827.5|822.8|822.3|158261
1593072600000|2020-06-25 08:10:00|827.6|826.9|828.9|828.3|830|829.8|827.1|826.3|159924
1593072900000|2020-06-25 08:15:00|829|828.4|832.1|831.3|832.9|832.2|827.8|827.3|123697
1593073200000|2020-06-25 08:20:00|832.2|831.4|833.3|832.6|834.9|834.2|831.6|830.8|121635
1593073500000|2020-06-25 08:25:00|833.2|832.5|828.8|828.2|833.5|832.8|828.4|827.7|121078
1593073800000|2020-06-25 08:30:00|828.9|828.4|828.2|827.4|831.5|831.1|825.4|825|186925
1593074100000|2020-06-25 08:35:00|828.3|827.5|826.3|825.8|829.1|828.5|826|825.3|80628
1593074400000|2020-06-25 08:40:00|826.4|825.9|831.1|830.5|832.4|831.6|824.7|824.1|133736
1593074700000|2020-06-25 08:45:00|831|830.4|831.6|831|832.9|832.8|830.2|829.6|112976
1593075000000|2020-06-25 08:50:00|831.8|831.1|830.4|830|832.9|832.4|829.8|829.4|70993
1593075300000|2020-06-25 08:55:00|830.3|829.9|829.6|829.3|830.9|830.4|827.7|827|113101
1593075600000|2020-06-25 09:00:00|829.5|829.4|831.1|830.9|831.2|830.9|826.6|826.3|167429
1593075900000|2020-06-25 09:05:00|831.2|830.8|830.1|829.6|831.7|831.2|829.2|828.8|208228
1593076200000|2020-06-25 09:10:00|830|829.5|829.4|829.1|830.5|830.2|828.4|828.1|124771
1593076500000|2020-06-25 09:15:00|829.3|829|828.7|828.3|829.4|829.1|827.2|826.9|109223
1593076800000|2020-06-25 09:20:00|828.6|828.2|826.5|826.1|828.9|828.4|826.1|825.7|93781
1593077100000|2020-06-25 09:25:00|826.6|826|828.8|828.3|828.9|828.4|825.8|825.6|44281
1593077400000|2020-06-25 09:30:00|828.9|828.4|828.1|827.6|829.5|829|827.5|827.4|46402
1593077700000|2020-06-25 09:35:00|828.2|827.7|828.3|827.8|828.4|828.1|826.9|826.6|26931
1593078000000|2020-06-25 09:40:00|828.2|827.7|821.1|820.4|828.7|828.3|819.8|819.5|129675
1593078300000|2020-06-25 09:45:00|821|820.5|822.2|821.7|822.9|822.4|820|819.4|69651
1593078600000|2020-06-25 09:50:00|822.1|821.6|823.7|823.2|823.9|823.5|821.7|821.3|83929
1593078900000|2020-06-25 09:55:00|823.8|823.3|825.8|825.2|827.7|827.1|823.8|823.3|63533
1593079200000|2020-06-25 10:00:00|825.9|825.3|824.9|824.4|827|826.4|824.6|824.1|23539
1593079500000|2020-06-25 10:05:00|824.8|824.3|823|822.6|825.1|824.6|821.4|821|57030
1593079800000|2020-06-25 10:10:00|823.1|822.9|822.2|821.7|823.6|823.2|821.1|820.8|39605
1593080100000|2020-06-25 10:15:00|822.3|821.8|821|820.5|823.6|823.3|820.4|820.2|28360
1593080400000|2020-06-25 10:20:00|821.1|820.6|825.2|824.7|825.8|825.2|821.1|820.6|25415
1593080700000|2020-06-25 10:25:00|825.3|824.6|825.6|825.2|826.6|826.1|824.5|824.1|23994
1593081000000|2020-06-25 10:30:00|825.7|825.3|825.6|825|826.7|826.4|823.3|822.8|31611
1593081300000|2020-06-25 10:35:00|825.5|825.1|824.7|824.2|826|825.6|822.8|822.4|29666
1593081600000|2020-06-25 10:40:00|824.8|824.3|827|826.6|827.4|826.8|822.9|822.6|118708
1593081900000|2020-06-25 10:45:00|827.1|826.7|827.6|827.2|829|828.7|826.9|826.5|42630
1593082200000|2020-06-25 10:50:00|827.7|827.1|829.9|829.5|830.5|830.4|827.1|826.8|45296
1593082500000|2020-06-25 10:55:00|829.8|829.4|829.3|828.9|830.3|829.8|827.4|826.9|50995
1593082800000|2020-06-25 11:00:00|829.2|828.8|828.4|827.8|829.2|828.8|827.2|826.7|38133
1593083100000|2020-06-25 11:05:00|828.5|827.9|828.3|827.8|829|828.7|826.4|826.3|37897
1593083400000|2020-06-25 11:10:00|828.4|827.9|828.9|828.7|829.9|829.4|827.7|827.3|15247
1593083700000|2020-06-25 11:15:00|828.8|828.5|825.6|825.2|828.8|828.5|824.6|824.4|21535
1593084000000|2020-06-25 11:20:00|825.5|825.1|824.9|824.4|826.3|825.9|824.3|824|27268
1593084300000|2020-06-25 11:25:00|824.8|824.5|825.8|825.3|826.8|826.3|824.7|824.5|28343
1593084600000|2020-06-25 11:30:00|825.9|825.4|827.2|826.8|827.7|827.2|825.4|825|9795
1593084900000|2020-06-25 11:35:00|827.3|826.9|826|825.6|827.4|827|825.7|825.3|20094
1593085200000|2020-06-25 11:40:00|826.1|825.7|822.4|822|826.6|826.2|822.2|821.8|80866
1593085500000|2020-06-25 11:45:00|822.5|821.9|823|822.5|823|822.5|821.1|820.6|47797
1593085800000|2020-06-25 11:50:00|822.9|822.4|821.9|821.6|823.6|823.2|819.6|819.3|202526
1593086100000|2020-06-25 11:55:00|822|821.5|821.3|820.8|822.7|822.4|820.9|820.6|81495
1593086400000|2020-06-25 12:00:00|821.4|820.9|823.9|823.5|824|823.6|821.4|820.9|35136
1593086700000|2020-06-25 12:05:00|823.8|823.6|825.5|825.1|825.7|825.3|823.6|823.2|33853
1593087000000|2020-06-25 12:10:00|825.4|825|826.6|826|827.4|827|824.8|824.5|86841
1593087300000|2020-06-25 12:15:00|826.5|825.9|824.8|824.3|826.5|826|824.2|823.9|69678
1593087600000|2020-06-25 12:20:00|824.7|824.2|826|825.7|826.2|825.9|824.2|823.9|48811
1593087900000|2020-06-25 12:25:00|825.9|825.6|826.3|825.4|827|826.5|825.5|825.1|69331
1593088200000|2020-06-25 12:30:00|826.2|825.3|823.8|823.3|826.2|825.3|822.2|821.8|104346
1593088500000|2020-06-25 12:35:00|823.9|823.2|825.7|825.2|828.6|828.4|823.4|823.1|146218
1593088800000|2020-06-25 12:40:00|825.6|825.1|824.3|824|827.5|827.1|824.1|823.7|36070
1593089100000|2020-06-25 12:45:00|824.2|823.9|826.8|826.5|827.2|826.7|822.8|822.4|93759
1593089400000|2020-06-25 12:50:00|826.7|826.4|824.8|824.3|826.7|826.4|824.7|824.2|49539
1593089700000|2020-06-25 12:55:00|824.7|824.2|823.6|823|825.8|825.4|823.4|823|25542
1593090000000|2020-06-25 13:00:00|823.5|823.1|825.7|825.3|825.8|825.4|823.4|823|29171
1593090300000|2020-06-25 13:05:00|825.8|825.4|827|826.5|827.8|827.4|825|824.6|66452
1593090600000|2020-06-25 13:10:00|827.1|826.6|831.2|830.7|831.7|831.1|826.9|826.6|141157
1593090900000|2020-06-25 13:15:00|831.1|830.8|831.6|831.3|833|832.8|831|830.7|81639
1593091200000|2020-06-25 13:20:00|831.5|831.2|831.9|831.4|832|831.6|829.1|828.8|87634
1593091500000|2020-06-25 13:25:00|831.8|831.3|830.8|830.4|831.8|831.3|829.2|828.8|29838
1593091800000|2020-06-25 13:30:00|830.9|830.5|831.6|831|832.7|832.2|828.5|828.1|177721
1593092100000|2020-06-25 13:35:00|831.7|831.2|834.1|833.9|835.4|835.2|831.2|830.9|104294
1593092400000|2020-06-25 13:40:00|834.3|834|830|829.7|834.6|834.1|828.1|827.5|153963
1593092700000|2020-06-25 13:45:00|829.9|829.5|830.6|830|832|831.7|829.1|828.5|120139
1593093000000|2020-06-25 13:50:00|830.5|830.1|836.7|836.2|837.7|837|829.8|829.4|300504
1593093300000|2020-06-25 13:55:00|836.6|836|835.2|834.5|836.9|836.5|833.7|833.4|86981
1593093600000|2020-06-25 14:00:00|834.7|834.6|840|839.6|841.6|841|833.7|833.4|278473
1593093900000|2020-06-25 14:05:00|840.1|839.7|839.7|839.2|841.7|841.2|837.9|837.8|129161
1593094200000|2020-06-25 14:10:00|839.8|839.3|843.5|843|843.6|843.5|839.2|838.7|212960
1593094500000|2020-06-25 14:15:00|843.4|842.9|840.5|839.9|843.6|843.2|839.9|839.5|135078
1593094800000|2020-06-25 14:20:00|840.6|840|844.1|843.6|844.4|844.1|840.3|840|188982
1593095100000|2020-06-25 14:25:00|844|843.5|845.4|844.9|846.5|846|842.5|842.2|218577
1593095400000|2020-06-25 14:30:00|845.5|845|841.4|841|846.1|846|841.4|840.9|150956
1593095700000|2020-06-25 14:35:00|841.5|841.1|840|839.5|843.2|842.7|839.6|839.3|56313
1593096000000|2020-06-25 14:40:00|840.3|839.6|840.6|840.2|840.9|840.5|838.3|838|90735
1593096300000|2020-06-25 14:45:00|840.5|840.1|839.3|838.9|842|841.4|838.6|838.3|133062
1593096600000|2020-06-25 14:50:00|839.4|838.8|837.7|837.3|839.7|839.4|837|836.8|190037
1593096900000|2020-06-25 14:55:00|837.8|837.4|840.4|840.1|841.4|841.1|837.8|837.4|183598
1593097200000|2020-06-25 15:00:00|840.5|840.2|840.4|840|842.1|841.9|838.9|838.4|151603
1593097500000|2020-06-25 15:05:00|840.3|839.9|839.7|839.3|841|840.7|838.8|838.5|169671
1593097800000|2020-06-25 15:10:00|839.8|839.2|841.5|841.4|842.5|842.4|839|838.8|195267
1593098100000|2020-06-25 15:15:00|841.4|841.2|843.6|843.2|844.6|844.3|840.9|840.6|201108
1593098400000|2020-06-25 15:20:00|843.7|843.1|842.4|842|843.7|843.3|841.7|841.4|363422
1593098700000|2020-06-25 15:25:00|842.3|841.9|842.9|842.4|843.5|843.2|841.5|841.4|302713
1593154800000|2020-06-26 07:00:00|850|849.5|843.8|843|852|851.2|843.8|843|237075
1593155100000|2020-06-26 07:05:00|843.7|842.7|843|842.3|844.2|843|838.8|838|177389
1593155400000|2020-06-26 07:10:00|842.9|841.8|838.4|837.4|843.9|842.9|838.1|837.3|241587
1593155700000|2020-06-26 07:15:00|838.2|837.1|837.5|836.8|841|840.7|836.7|836|89326
1593156000000|2020-06-26 07:20:00|837.6|836.5|837.3|836.7|839.1|838.5|834.9|834.3|107904
1593156300000|2020-06-26 07:25:00|837.4|836.8|839.2|838.7|840.4|840|836.9|836.3|51465
1593156600000|2020-06-26 07:30:00|839.1|838.8|843.4|842.9|843.5|842.9|838.7|838.1|180442
1593156900000|2020-06-26 07:35:00|843.3|842.7|840.2|839.7|843.9|843.3|839.8|839|78080
1593157200000|2020-06-26 07:40:00|840.5|839.8|841.1|840.5|841.8|841.3|838.5|838|77909
1593157500000|2020-06-26 07:45:00|841|840.4|841.9|841.3|842.7|842.1|839.6|839.3|103856
1593157800000|2020-06-26 07:50:00|841.8|841.2|837|836.4|841.8|841.2|836.8|836.2|61304
1593158100000|2020-06-26 07:55:00|837.1|836.5|837.4|836.9|838.1|837.6|835.5|835.1|94931
1593158400000|2020-06-26 08:00:00|837.5|837|832.4|831.7|837.9|837.3|831.4|831|84576
1593158700000|2020-06-26 08:05:00|832.5|831.8|830.7|830.1|833.3|832.7|829.6|829.4|71451
1593159000000|2020-06-26 08:10:00|830.8|830.2|832.5|832|834.4|833.9|830.2|829.7|69118
1593159300000|2020-06-26 08:15:00|832.6|831.9|833.4|832.8|833.9|833.5|831.5|830.8|49036
1593159600000|2020-06-26 08:20:00|833.5|832.9|834.2|833.7|835.9|835.6|832.5|832|40135
1593159900000|2020-06-26 08:25:00|834.1|833.6|834.6|834.2|835.4|834.9|832.3|832|20465
1593160200000|2020-06-26 08:30:00|834.5|834.3|835.3|834.8|836.2|835.9|833.7|833.4|51011
1593160500000|2020-06-26 08:35:00|835.4|834.7|836.6|836.2|837.3|836.8|835|834.7|37457
1593160800000|2020-06-26 08:40:00|836.5|836.1|838.4|838.1|838.4|838.1|835.9|835.6|58567
1593161100000|2020-06-26 08:45:00|838.7|838.2|839.1|838.7|840.5|840.1|837.4|837|76249
1593161400000|2020-06-26 08:50:00|839|838.6|838.8|838.4|839.2|838.9|837.3|836.8|102900
1593161700000|2020-06-26 08:55:00|838.9|838.5|837.5|837.1|840.1|839.8|837.5|837.1|62887
1593162000000|2020-06-26 09:00:00|837.4|837.2|838|837.5|839.5|839.1|836.8|836.5|55255
1593162300000|2020-06-26 09:05:00|837.9|837.6|836.7|836.3|838.1|837.7|836.6|836.1|81686
1593162600000|2020-06-26 09:10:00|836.8|836.4|837|836.6|839|838.6|836.7|836.2|46648
1593162900000|2020-06-26 09:15:00|837.1|836.7|836.2|835.8|837.6|837.2|835.8|835.3|38221
1593163200000|2020-06-26 09:20:00|836.3|835.9|836.8|836.4|838.2|837.9|835.5|835.1|34872
1593163500000|2020-06-26 09:25:00|836.7|836.3|836.8|836.5|837|836.5|835.6|835.3|25883
1593163800000|2020-06-26 09:30:00|836.9|836.4|839.5|839|839.6|839.1|836.5|836.2|48216
1593164100000|2020-06-26 09:35:00|839.4|838.9|838.8|838.5|839.5|839.3|838.4|838.1|45584
1593164400000|2020-06-26 09:40:00|838.9|838.6|839|838.7|839.5|839.2|838.1|837.9|28699
1593164700000|2020-06-26 09:45:00|839.1|838.8|838.9|838.5|840.7|840.3|838.6|838.4|97210
1593165000000|2020-06-26 09:50:00|838.8|838.4|837|836.6|839.1|838.8|835.9|835.6|64821
1593165300000|2020-06-26 09:55:00|837.1|836.5|837.1|836.7|837.7|837.4|836.3|836|20520
1593165600000|2020-06-26 10:00:00|837.2|836.6|836.5|836.2|838.5|838.1|835.9|835.5|91182
1593165900000|2020-06-26 10:05:00|836.6|836.3|838.7|838.4|839.8|839.4|836.5|836.3|111903
1593166200000|2020-06-26 10:10:00|838.6|838.5|839.2|838.8|840|839.5|838.4|838|46233
1593166500000|2020-06-26 10:15:00|839.1|838.9|838.1|837.6|839.4|839|837.8|837.4|16385
1593166800000|2020-06-26 10:20:00|838|837.5|836.1|835.8|838|837.5|835.6|835.4|43802
1593167100000|2020-06-26 10:25:00|835.8|835.7|835.8|835.5|836.6|836.2|834.7|834.3|115311
1593167400000|2020-06-26 10:30:00|835.7|835.4|837.4|837.1|837.4|837.1|835|834.8|61698
1593167700000|2020-06-26 10:35:00|837.3|837.2|836.4|836.1|837.9|837.7|836.4|836|47944
1593168000000|2020-06-26 10:40:00|836.3|836|836.7|836.4|837.4|837.2|836.1|835.8|50568
1593168300000|2020-06-26 10:45:00|836.8|836.5|836.6|836.3|837.2|836.8|836.1|836|8900
1593168600000|2020-06-26 10:50:00|836.7|836.4|838.5|838.1|839.6|839.3|836.7|836.4|65507
1593168900000|2020-06-26 10:55:00|838.4|838|838.8|838.4|839.5|839.3|838.3|838|21370
1593169200000|2020-06-26 11:00:00|840.1|838.5|840.2|839.9|841|840.6|838.9|838.2|158272
1593169500000|2020-06-26 11:05:00|840.3|840|839.2|838.9|841.3|840.9|839.1|838.7|55209
1593169800000|2020-06-26 11:10:00|839.1|839|837.9|837.6|839.7|839.5|837.9|837.5|54683
1593170100000|2020-06-26 11:15:00|838|837.7|838.9|838.6|839|838.7|837.9|837.6|39318
1593170400000|2020-06-26 11:20:00|839|838.7|837.7|837.5|839.5|839.2|837.7|837.3|67127
1593170700000|2020-06-26 11:25:00|837.6|837.4|836|835.7|837.8|837.6|836|835.6|37001
1593171000000|2020-06-26 11:30:00|836.1|835.8|836.3|835.8|836.8|836.6|835|834.8|61634
1593171300000|2020-06-26 11:35:00|836.2|835.9|838.5|838.4|839|838.6|836.2|835.9|52798
1593171600000|2020-06-26 11:40:00|838.6|838.5|837.7|837.4|839.2|838.9|837.6|837.2|24081
1593171900000|2020-06-26 11:45:00|837.6|837.3|836|835.7|838.4|837.9|835.7|835.4|28617
1593172200000|2020-06-26 11:50:00|835.9|835.8|834.5|834.3|836.4|835.9|833.9|833.5|65143
1593172500000|2020-06-26 11:55:00|834.4|834.1|832.7|832.2|834.4|834.1|831.8|831.5|47312
1593172800000|2020-06-26 12:00:00|832.6|832.3|835.9|835.6|836|835.9|832.5|832.2|67923
1593173100000|2020-06-26 12:05:00|835.8|835.5|833|832.7|836|835.8|832.4|832.2|35993
1593173400000|2020-06-26 12:10:00|832.9|832.6|832.8|832.6|833.9|833.7|831.8|831.4|51958
1593173700000|2020-06-26 12:15:00|832.9|832.5|833.8|833.6|834|833.8|832.5|832.2|25668
1593174000000|2020-06-26 12:20:00|833.9|833.7|834.5|834.1|834.6|834.2|833.3|833|74666
1593174300000|2020-06-26 12:25:00|834.6|834.2|836|835.2|836.2|836|833.9|833.7|97207
1593174600000|2020-06-26 12:30:00|835.9|835.3|835.2|834.9|836.8|836.7|834.4|834.2|53084
1593174900000|2020-06-26 12:35:00|835.1|834.8|832.8|832.4|835.1|834.8|832.1|831.7|20811
1593175200000|2020-06-26 12:40:00|832.7|832.3|832.3|832|833.3|833.2|831.4|831.2|93073
1593175500000|2020-06-26 12:45:00|832.4|831.9|833.8|833.4|833.8|833.5|832|831.8|19375
1593175800000|2020-06-26 12:50:00|833.9|833.5|831.3|831|834|833.7|831.2|831|60905
1593176100000|2020-06-26 12:55:00|831.4|831.1|830.4|829.9|831.6|831.2|829.3|828.9|71671
1593176400000|2020-06-26 13:00:00|830.5|830|831.2|830.9|831.2|831|829.4|829.1|47650
1593176700000|2020-06-26 13:05:00|831.1|830.8|832|831.7|832.2|831.9|830.6|830.4|23371
1593177000000|2020-06-26 13:10:00|832.1|831.8|832.9|832.8|833.4|833.1|831.6|831.1|37479
1593177300000|2020-06-26 13:15:00|832.8|832.6|831.8|831.5|833.1|832.9|831.7|831.5|62139
1593177600000|2020-06-26 13:20:00|831.9|831.6|831.7|831.4|832.4|832.3|831.1|830.8|47991
1593177900000|2020-06-26 13:25:00|831.8|831.5|832.7|832.4|832.8|832.4|830.8|830.7|100710
1593178200000|2020-06-26 13:30:00|832.6|832.3|829.5|829.2|833.4|833.1|828.2|828|162621
1593178500000|2020-06-26 13:35:00|829.6|829.3|828.7|828.2|830.8|830.4|826.9|826.3|142842
1593178800000|2020-06-26 13:40:00|828.6|828.1|824.6|824.3|828.9|828.7|824.3|824|154085
1593179100000|2020-06-26 13:45:00|824.5|824.1|826.2|825.8|827.9|827.7|824|823.5|112733
1593179400000|2020-06-26 13:50:00|826.1|825.6|825.7|825.1|826.4|826|822.6|822.2|128204
1593179700000|2020-06-26 13:55:00|825.6|825|824.3|823.7|825.6|825|821.8|821.3|117954
1593180000000|2020-06-26 14:00:00|823.9|823.4|820.6|820.1|824.7|824|820.5|820|61956
1593180300000|2020-06-26 14:05:00|820.5|820|817.3|816.9|822.1|821.7|815.1|814.7|528187
1593180600000|2020-06-26 14:10:00|817.4|817|817.1|816.4|818|817.5|814.8|814.4|153622
1593180900000|2020-06-26 14:15:00|817|816.3|815.4|815|817|816.5|813.8|813.5|142570
1593181200000|2020-06-26 14:20:00|815.5|815.1|814.4|813.9|815.6|815.3|812.2|812|211153
1593181500000|2020-06-26 14:25:00|814.5|814|815.5|815|816.4|816|813.1|812.7|157135
1593181800000|2020-06-26 14:30:00|815.4|814.9|812.8|812.2|818|817.6|812.4|812|304377
1593182100000|2020-06-26 14:35:00|812.9|812.4|811.4|810.9|815|814.5|810.8|810.2|99525
1593182400000|2020-06-26 14:40:00|811.2|811|814.2|813.6|814.7|814|810.6|810.2|127037
1593182700000|2020-06-26 14:45:00|814.1|813.5|813.6|813.1|815.7|815.2|813.3|812.9|156648
1593183000000|2020-06-26 14:50:00|813.7|813.2|814.1|813.8|816.4|816.2|811.3|811.2|121967
1593183300000|2020-06-26 14:55:00|814.2|813.7|814.7|814.3|815.7|815.3|813|812.6|66812
1593183600000|2020-06-26 15:00:00|814.6|814.4|815.2|815|815.9|815.8|813.5|813.1|125441
1593183900000|2020-06-26 15:05:00|815.1|814.9|815.1|814.8|815.4|815.3|813.6|813.3|104600
1593184200000|2020-06-26 15:10:00|815|814.7|815|814.7|815.2|814.9|812.7|812.3|140657
1593184500000|2020-06-26 15:15:00|814.9|814.8|813.8|813.4|815.2|815|812.3|812|216002
1593184800000|2020-06-26 15:20:00|813.9|813.5|815.8|815.4|816.2|815.9|813.8|813.5|174623
1593185100000|2020-06-26 15:25:00|815.7|815.3|815.1|814.3|816.3|815.9|812.9|812.6|307971
1593414000000|2020-06-29 07:00:00|810|809|811.6|811|815|814.5|806.2|805.2|359672
1593414300000|2020-06-29 07:05:00|811.7|810.8|819.7|819.4|819.9|819.5|811.4|810.4|223136
1593414600000|2020-06-29 07:10:00|819.9|819.7|821|820.4|822.5|821.7|818.2|817.6|124762
1593414900000|2020-06-29 07:15:00|820.9|820.3|821.7|821.1|823.5|822.6|818.9|818.2|82253
1593415200000|2020-06-29 07:20:00|821.6|820.9|823.3|822.7|826.7|826.1|821.6|820.8|167310
1593415500000|2020-06-29 07:25:00|823.1|822.6|820.6|820|826.2|825.4|820.6|820|141141
1593415800000|2020-06-29 07:30:00|820.5|819.8|821.9|821.6|823.1|822.5|819.6|818.7|166630
1593416100000|2020-06-29 07:35:00|822|821.4|824.8|824.4|826.1|825.8|822|821.4|76657
1593416400000|2020-06-29 07:40:00|824.7|824.2|819.5|818.9|826.3|826|818.7|818.2|103294
1593416700000|2020-06-29 07:45:00|819.6|819|813|812.6|820.5|820|813|812.4|168595
1593417000000|2020-06-29 07:50:00|812.9|812.7|818.3|817.6|818.4|818.2|812.9|812.3|128379
1593417300000|2020-06-29 07:55:00|818.2|817.5|821.6|821|822.1|821.7|818|817.4|122495
1593417600000|2020-06-29 08:00:00|821.5|821.1|818.4|817.9|821.6|821.5|817.8|817.2|31048
1593417900000|2020-06-29 08:05:00|818.5|818|818.9|818.7|819.7|819.4|816.9|816.4|31495
1593418200000|2020-06-29 08:10:00|819|818.8|814.5|814.1|820|819.4|813.9|813.5|92422
1593418500000|2020-06-29 08:15:00|814.6|814|816.9|816.4|817.6|817.4|814.5|813.8|32445
1593418800000|2020-06-29 08:20:00|816.8|816.3|820.6|820.4|820.7|820.5|816.2|815.8|86341
1593419100000|2020-06-29 08:25:00|820.7|820.5|822.6|822.1|823|822.8|820.4|820.3|99707
1593419400000|2020-06-29 08:30:00|822.5|822|822.3|821.9|824|823.7|821.3|821|54789
1593419700000|2020-06-29 08:35:00|822.2|822|824.3|823.9|825.9|825.3|822.1|821.9|105654
1593420000000|2020-06-29 08:40:00|824.4|824|827.6|827.4|828.1|827.6|824.3|823.9|105610
1593420300000|2020-06-29 08:45:00|827.7|827.5|828.3|828.2|829.3|828.9|827.3|826.9|90053
1593420600000|2020-06-29 08:50:00|828.2|828|828.1|827.8|828.7|828.4|827.3|826.7|28895
1593420900000|2020-06-29 08:55:00|828.2|827.9|829.9|829.5|830.8|830.7|827.1|826.9|86835
1593421200000|2020-06-29 09:00:00|829.8|829.4|829.4|828.9|830.9|830.7|828.8|828.6|58124
1593421500000|2020-06-29 09:05:00|829.3|829|825.2|824.8|830.1|829.8|824.7|824.3|109559
1593421800000|2020-06-29 09:10:00|825.3|824.9|825.6|825.2|827|826.7|824.5|824.1|91328
1593422100000|2020-06-29 09:15:00|825.7|825.3|827.4|827.1|828|827.9|825.6|825.3|40539
1593422400000|2020-06-29 09:20:00|827.2|827|828|827.5|828.6|828.2|827|826.6|84400
1593422700000|2020-06-29 09:25:00|828.1|827.6|827.3|826.9|828.1|827.8|825.7|825.4|129085
1593423000000|2020-06-29 09:30:00|827.2|826.8|828.6|828.3|828.9|828.7|824.7|824.3|101435
1593423300000|2020-06-29 09:35:00|828.5|828.2|831.7|831.3|831.8|831.4|828.5|828.1|85605
1593423600000|2020-06-29 09:40:00|831.6|831.4|831.3|831|833.5|833.4|831.1|830.7|63520
1593423900000|2020-06-29 09:45:00|831.4|831.1|828.5|828.1|832.1|831.8|828.2|827.8|39456
1593424200000|2020-06-29 09:50:00|828.4|828.2|829.2|828.8|830.3|830|828.1|827.8|50069
1593424500000|2020-06-29 09:55:00|829.3|828.9|828.2|827.8|830|829.7|827.2|826.9|51346
1593424800000|2020-06-29 10:00:00|828.1|827.9|825.8|825.4|829|828.9|823.2|822.3|153338
1593425100000|2020-06-29 10:05:00|825.9|825.5|830.1|829.7|830.5|830|825.9|825.5|44583
1593425400000|2020-06-29 10:10:00|830|829.8|828.2|827.9|830.8|830.4|827.7|827.4|48486
1593425700000|2020-06-29 10:15:00|828.1|827.8|828.8|828.5|829|828.7|827.2|826.9|11015
1593426000000|2020-06-29 10:20:00|828.9|828.6|830.6|830.3|831.3|830.7|828.7|828.4|21590
1593426300000|2020-06-29 10:25:00|830.7|830.4|831.2|830.7|831.3|831|830.2|830|24028
1593426600000|2020-06-29 10:30:00|831.1|830.6|831.2|830.8|831.5|831.4|830.3|830|27843
1593426900000|2020-06-29 10:35:00|831.1|830.7|829.4|829|832|831.9|828.9|828.5|31754
1593427200000|2020-06-29 10:40:00|829.5|829.1|829.1|828.7|829.9|829.5|828.3|828.1|13462
1593427500000|2020-06-29 10:45:00|829.2|828.8|831.7|831.2|832.2|831.9|829.2|828.8|48370
1593427800000|2020-06-29 10:50:00|831.8|831.3|832.9|832.5|833.2|832.9|831.8|831.3|39361
1593428100000|2020-06-29 10:55:00|832.8|832.6|831.8|831.5|833.7|833.4|831.6|831.3|76868
1593428400000|2020-06-29 11:00:00|833|831.2|832.7|832.4|833|832.5|831.5|831.2|41195
1593428700000|2020-06-29 11:05:00|832.6|832.3|834|833.6|834.4|834|831.9|831.7|34240
1593429000000|2020-06-29 11:10:00|833.9|833.5|834.3|834|835|834.9|833.7|833.4|27437
1593429300000|2020-06-29 11:15:00|834.4|834.1|836|835.6|836|835.7|833.6|833.4|38677
1593429600000|2020-06-29 11:20:00|835.9|835.7|836.5|836.2|837|836.7|835.4|835.2|64541
1593429900000|2020-06-29 11:25:00|836.6|836.3|836.8|836.5|837.8|837.3|835.8|835.6|50469
1593430200000|2020-06-29 11:30:00|836.9|836.6|835|834.6|837|836.9|834.6|834.5|72183
1593430500000|2020-06-29 11:35:00|834.9|834.7|834.4|834.1|835.9|835.6|834.3|834|37852
1593430800000|2020-06-29 11:40:00|834.3|834|833.8|833.7|835.3|835.1|833.8|833.6|54590
1593431100000|2020-06-29 11:45:00|833.9|833.8|833.8|833.5|834.7|834.5|833.5|833.4|20432
1593431400000|2020-06-29 11:50:00|833.7|833.6|837.4|836.9|837.6|837.3|833.4|833.3|117632
1593431700000|2020-06-29 11:55:00|837.5|837|836.1|835.9|837.7|837.3|835.6|835.3|87239
1593432000000|2020-06-29 12:00:00|836.2|836|836.9|836.6|837.3|837.2|835.1|834.9|36068
1593432300000|2020-06-29 12:05:00|837|836.7|839.1|838.8|839.5|839.4|837|836.7|69190
1593432600000|2020-06-29 12:10:00|839.2|838.7|839|838.7|839.8|839.5|838.3|838.1|74631
1593432900000|2020-06-29 12:15:00|839.1|838.8|837.9|837.6|839.6|839.4|837.5|837.3|56336
1593433200000|2020-06-29 12:20:00|837.8|837.5|838.1|837.7|838.6|838.3|837|836.9|46644
1593433500000|2020-06-29 12:25:00|838|837.6|835.4|834.9|838|837.6|834.7|834.2|56654
1593433800000|2020-06-29 12:30:00|835.5|835.1|834.9|834.6|836.3|836|834.9|834.6|38103
1593434100000|2020-06-29 12:35:00|835|834.7|835.7|835.4|837.4|837.3|834.9|834.6|69324
1593434400000|2020-06-29 12:40:00|835.6|835.3|834.1|833.9|836|835.7|834|833.8|85273
1593434700000|2020-06-29 12:45:00|834.2|834|836.9|836.6|837.3|837|834.2|834|52552
1593435000000|2020-06-29 12:50:00|837|836.7|839.2|839|840|839.9|837|836.7|42493
1593435300000|2020-06-29 12:55:00|839.1|838.9|839.3|839|839.7|839.4|836.9|836.6|85111
1593435600000|2020-06-29 13:00:00|839.4|839.1|838.4|838.1|840|839.8|837.6|837.3|228658
1593435900000|2020-06-29 13:05:00|838.5|838.2|837.8|837.4|838.9|838.5|837.3|836.9|45309
1593436200000|2020-06-29 13:10:00|837.7|837.2|837|836.7|837.9|837.6|836.3|836.2|44627
1593436500000|2020-06-29 13:15:00|837.1|836.8|837.3|837|837.6|837.4|836.4|836.3|27606
1593436800000|2020-06-29 13:20:00|837.2|836.9|839.3|839|839.3|839.2|836.7|836.4|49000
1593437100000|2020-06-29 13:25:00|839.2|839.1|838.8|838.5|839.6|839.4|838.1|837.9|42001
1593437400000|2020-06-29 13:30:00|838.7|838.3|831.1|830.7|838.7|838.3|829.4|829.1|344652
1593437700000|2020-06-29 13:35:00|830.9|830.6|831.4|830.9|832.9|832.5|829.8|829.3|86911
1593438000000|2020-06-29 13:40:00|831.5|830.7|833.5|833.1|834.1|833.6|829.6|829.2|88272
1593438300000|2020-06-29 13:45:00|833.6|833|834.4|834|835.1|834.8|831.8|831.5|114258
1593438600000|2020-06-29 13:50:00|834.5|834.1|839.1|838.7|839.9|839.4|833.9|833.6|265869
1593438900000|2020-06-29 13:55:00|839|838.5|838.3|838.1|840|839.8|838|837.5|115632
1593439200000|2020-06-29 14:00:00|838.6|837.6|841.7|841.3|841.8|841.5|838.6|837.6|281010
1593439500000|2020-06-29 14:05:00|841.6|841.4|844.1|843.7|844.6|844.4|841.1|840.9|256094
1593439800000|2020-06-29 14:10:00|844.2|843.8|845.6|845.1|846.6|846.2|842.1|841.8|234052
1593440100000|2020-06-29 14:15:00|845.7|845.2|846.4|845.7|847.3|846.9|845.3|844.8|212555
1593440400000|2020-06-29 14:20:00|846.3|845.8|844.9|844.5|847.8|847.6|844.2|844|150378
1593440700000|2020-06-29 14:25:00|845|844.6|844.5|844.1|846.1|845.7|843.2|842.8|92849
1593441000000|2020-06-29 14:30:00|844.6|844.2|846.2|845.9|847.1|846.7|844.6|844.2|224975
1593441300000|2020-06-29 14:35:00|846.3|846|847.4|847.1|848.4|848.3|846.3|846|348644
1593441600000|2020-06-29 14:40:00|847.5|847.2|847|846.7|849.8|849.5|845.7|845.4|161020
1593441900000|2020-06-29 14:45:00|847.1|846.8|848.1|847.7|848.4|848.2|846.4|846.1|151501
1593442200000|2020-06-29 14:50:00|848.2|847.8|845.5|845.2|849.6|849.4|845.4|845.1|147101
1593442500000|2020-06-29 14:55:00|845.6|845.3|845.7|845.4|847.3|847.2|844.9|844.5|120087
1593442800000|2020-06-29 15:00:00|845.8|845.5|845.1|844.8|846.8|846.5|844.8|844.6|192632
1593443100000|2020-06-29 15:05:00|845|844.7|844.1|843.8|845.3|845.2|843.3|843|181482
1593443400000|2020-06-29 15:10:00|844.2|843.9|842.7|842.4|844.6|844.4|842.4|842.3|190343
1593443700000|2020-06-29 15:15:00|842.8|842.3|843.4|843.1|843.6|843.3|841.2|841|278762
1593444000000|2020-06-29 15:20:00|843.3|843.3|842.9|842.6|843.9|843.7|840.9|840.7|192572
1593444300000|2020-06-29 15:25:00|843|842.5|844.7|844.4|844.9|844.7|842.7|842.4|244021
1593500400000|2020-06-30 07:00:00|850.6|850.4|848.8|847.9|852.6|851.8|846.6|845.5|238038
1593500700000|2020-06-30 07:05:00|848.6|847.6|842.7|842.1|848.7|848.3|841.8|841.1|233439
1593501000000|2020-06-30 07:10:00|842.6|842|841.7|841.2|844.4|843.9|838.4|838|153132
1593501300000|2020-06-30 07:15:00|841.8|841.3|846.1|845.6|847|846.3|841.7|841.2|101162
1593501600000|2020-06-30 07:20:00|846|845.4|843.5|842.9|846.4|845.7|840.7|840|92705
1593501900000|2020-06-30 07:25:00|843.4|842.8|841.1|840.7|843.4|842.8|840.1|839.9|64867
1593502200000|2020-06-30 07:30:00|841.3|840.8|836.4|836|842.7|842|835.6|835.1|125371
1593502500000|2020-06-30 07:35:00|836.3|835.8|839.1|838.6|840.8|840.3|834.7|834.2|94591
1593502800000|2020-06-30 07:40:00|839|838.7|838.4|837.8|840.8|840.3|837.9|837.4|40485
1593503100000|2020-06-30 07:45:00|838.3|837.7|838.5|838|839.9|839.3|837.1|836.6|35815
1593503400000|2020-06-30 07:50:00|838.6|838.1|838.4|838|839.3|838.8|835.4|835|113711
1593503700000|2020-06-30 07:55:00|838.3|837.9|838|837.6|839.5|839|837.6|837|15477
1593504000000|2020-06-30 08:00:00|838.1|837.7|835.6|835.2|838.9|838.5|835.6|835.1|40105
1593504300000|2020-06-30 08:05:00|835.7|835.1|833.8|833.4|836.1|835.4|831.8|831.4|40588
1593504600000|2020-06-30 08:10:00|833.9|833.5|832.9|832.3|834.1|833.6|830.9|830.3|27524
1593504900000|2020-06-30 08:15:00|832.8|832.2|833|832.6|834.2|833.7|831.2|830.7|45504
1593505200000|2020-06-30 08:20:00|833.1|832.7|831.9|831.4|833.1|832.7|830.5|830|33556
1593505500000|2020-06-30 08:25:00|831.8|831.3|833.9|833.5|834.4|834|831.4|831|28195
1593505800000|2020-06-30 08:30:00|834|833.6|832|831.8|835.1|834.7|832|831.8|49153
1593506100000|2020-06-30 08:35:00|831.9|831.7|831.1|830.8|834.3|833.9|830.5|830.1|53702
1593506400000|2020-06-30 08:40:00|831.3|830.9|830.4|830|831.5|831|829.7|829.2|41011
1593506700000|2020-06-30 08:45:00|830.3|829.8|831.4|831|832|831.5|828.9|828.4|53548
1593507000000|2020-06-30 08:50:00|831.5|831.1|829.8|829.2|831.6|831.1|829|828.7|39863
1593507300000|2020-06-30 08:55:00|829.7|829.1|829.4|829|830.9|830.5|828.6|828.3|65246
1593507600000|2020-06-30 09:00:00|829.3|828.9|826.1|825.6|831|830.5|825.9|825.5|88060
1593507900000|2020-06-30 09:05:00|826|825.4|828.2|827.9|829.5|829.1|825.8|825.4|78838
1593508200000|2020-06-30 09:10:00|828.1|827.8|827.4|826.9|828.5|828|826.3|826|69386
1593508500000|2020-06-30 09:15:00|827.5|827|828.2|827.8|830.4|830.1|827.1|826.8|64281
1593508800000|2020-06-30 09:20:00|828.3|827.9|830.9|830.5|831|830.8|826.7|826.1|76705
1593509100000|2020-06-30 09:25:00|830.8|830.4|830.3|829.9|831.6|831.4|829.9|829.5|49453
1593509400000|2020-06-30 09:30:00|830.2|829.8|831.7|831.4|833.1|832.9|830.1|829.8|75945
1593509700000|2020-06-30 09:35:00|831.6|831.3|832.2|831.9|832.7|832.4|831.5|831.1|65562
1593510000000|2020-06-30 09:40:00|832.3|832|830.6|830.2|832.3|832.1|830.1|829.7|38797
1593510300000|2020-06-30 09:45:00|830.5|830.1|827.7|827.4|832.4|832.1|827.6|827.4|71440
1593510600000|2020-06-30 09:50:00|827.6|827.2|828.5|828.1|828.9|828.6|826.9|826.5|83130
1593510900000|2020-06-30 09:55:00|828.6|828.2|830.1|829.6|830.3|830|828.1|827.8|72614
1593511200000|2020-06-30 10:00:00|830|829.5|827.1|826.7|831|830.6|826.3|826|187713
1593511500000|2020-06-30 10:05:00|827|826.8|826|825.4|827.6|827.3|824.8|824.5|50745
1593511800000|2020-06-30 10:10:00|825.9|825.3|825.5|825.2|826|825.7|824.2|824|119451
1593512100000|2020-06-30 10:15:00|825.4|825.1|826.8|826.4|826.9|826.5|824.8|824.5|31264
1593512400000|2020-06-30 10:20:00|826.9|826.3|825.7|825.3|826.9|826.3|825.2|825|13584
1593512700000|2020-06-30 10:25:00|825.6|825.2|832.4|832|833.1|833|825.5|825.2|238629
1593513000000|2020-06-30 10:30:00|832.5|831.9|835.2|834.8|835.9|835.5|832.3|831.9|326455
1593513300000|2020-06-30 10:35:00|835.1|834.9|832.8|832.4|835.9|835.6|831.5|831.3|93711
1593513600000|2020-06-30 10:40:00|832.9|832.5|832.5|832.1|833.4|833.1|831.9|831.4|26482
1593513900000|2020-06-30 10:45:00|832.4|832|831.2|830.9|833.2|832.9|830.8|830.7|32754
1593514200000|2020-06-30 10:50:00|831.1|831|831.4|831|832.5|832.1|830.9|830.7|30751
1593514500000|2020-06-30 10:55:00|831.3|830.9|828.9|828.5|831.4|831.2|828.8|828.5|94897
1593514800000|2020-06-30 11:00:00|828.8|827.5|827.9|827.6|829.1|828.8|827.2|826.9|48104
1593515100000|2020-06-30 11:05:00|827.8|827.5|827.9|827.6|828.9|828.6|826.5|825.9|43080
1593515400000|2020-06-30 11:10:00|828|827.7|831.5|831.1|831.8|831.4|827.7|827.5|48994
1593515700000|2020-06-30 11:15:00|831.6|831.2|832.4|832.1|832.9|832.5|831|830.8|30235
1593516000000|2020-06-30 11:20:00|832.5|832.2|832.4|832|833|832.8|832|831.7|28176
1593516300000|2020-06-30 11:25:00|832.3|831.9|832.9|832.5|834.2|834|831.9|831.7|42932
1593516600000|2020-06-30 11:30:00|833|832.6|835.9|835.5|836.6|836.1|833|832.6|121454
1593516900000|2020-06-30 11:35:00|835.8|835.4|837.9|837.5|838.3|837.8|835.3|834.9|32354
1593517200000|2020-06-30 11:40:00|837.8|837.3|835.4|835|838|837.8|835.3|835|49345
1593517500000|2020-06-30 11:45:00|835.5|835.1|833.5|833.1|835.6|835.3|833.2|832.8|100007
1593517800000|2020-06-30 11:50:00|833.6|833.2|833.3|833|833.9|833.7|832.9|832.6|17147
1593518100000|2020-06-30 11:55:00|833.2|832.9|832|831.6|833.5|833.2|831.4|831.1|23774
1593518400000|2020-06-30 12:00:00|831.9|831.5|831.3|830.9|832.3|831.9|830.4|830.2|42449
1593518700000|2020-06-30 12:05:00|831.2|831|831.6|831.1|832|831.6|830|829.7|16951
1593519000000|2020-06-30 12:10:00|831.5|831.2|828.7|828.4|831.5|831.2|828.6|828.1|22748
1593519300000|2020-06-30 12:15:00|828.6|828.3|829.9|829.6|830.6|830.3|828.3|828|48366
1593519600000|2020-06-30 12:20:00|829.8|829.5|830.9|830.6|831.5|831.2|829.2|828.9|41580
1593519900000|2020-06-30 12:25:00|830.8|830.7|830.5|830.1|832.3|831.9|830.2|829.8|21233
1593520200000|2020-06-30 12:30:00|830.6|830|828.7|828.3|830.7|830.5|828.2|827.9|41903
1593520500000|2020-06-30 12:35:00|828.6|828.4|829.8|829.4|830.1|829.8|828.1|827.9|25815
1593520800000|2020-06-30 12:40:00|829.7|829.3|830.7|830.4|831|830.7|829.2|828.8|34074
1593521100000|2020-06-30 12:45:00|830.6|830.3|831.5|831.2|832|831.6|830.4|830.2|50146
1593521400000|2020-06-30 12:50:00|831.4|831.1|830.7|830.3|831.4|831.1|830|829.6|70177
1593521700000|2020-06-30 12:55:00|830.6|830.4|830.8|830.4|831.7|831.4|829.8|829.6|48408
1593522000000|2020-06-30 13:00:00|830.9|830.5|831.7|831.4|833.9|833.6|830.9|830.5|79337
1593522300000|2020-06-30 13:05:00|831.6|831.5|831.5|831.3|832.4|832|831.1|830.7|31253
1593522600000|2020-06-30 13:10:00|831.6|831.2|832.1|831.8|832.4|832.1|830.6|830.3|33984
1593522900000|2020-06-30 13:15:00|832.2|831.9|831.7|831.5|833.3|833.1|831.3|831.1|38611
1593523200000|2020-06-30 13:20:00|831.8|831.4|833.8|833.4|833.9|833.7|831.3|831.1|48294
1593523500000|2020-06-30 13:25:00|833.9|833.5|835.4|835.1|835.8|835.3|833.3|833|51497
1593523800000|2020-06-30 13:30:00|835.5|835|834.4|833.9|837.3|837.2|833.4|833.2|167727
1593524100000|2020-06-30 13:35:00|834.5|834|837.2|836.8|838.4|838.2|834.4|834|159069
1593524400000|2020-06-30 13:40:00|837.3|836.9|837.2|836.8|838|837.5|834.7|834.4|156727
1593524700000|2020-06-30 13:45:00|837.4|836.9|835.9|835.5|839.4|839|835|834.8|91328
1593525000000|2020-06-30 13:50:00|836|835.6|836.4|836.1|836.9|836.6|834.2|834|107235
1593525300000|2020-06-30 13:55:00|836.5|836|836|835.6|836.9|836.5|834.8|834.5|49995
1593525600000|2020-06-30 14:00:00|835.8|835.5|835.6|835.2|838.6|838.4|835.4|835.2|92802
1593525900000|2020-06-30 14:05:00|835.5|835.3|837.7|837.3|838.6|838.2|835.1|835|61284
1593526200000|2020-06-30 14:10:00|837.8|837.4|838.7|838.4|838.8|838.6|836.9|836.7|67848
1593526500000|2020-06-30 14:15:00|838.6|838.3|837.9|837.6|839.2|838.9|837|836.7|67779
1593526800000|2020-06-30 14:20:00|838|837.7|840.6|840.2|840.7|840.6|837.6|837.3|183792
1593527100000|2020-06-30 14:25:00|840.7|840.3|839.8|839.5|842|841.6|838.9|838.5|119949
1593527400000|2020-06-30 14:30:00|839.9|839.6|842.3|841.8|842.4|842.1|839.3|838.9|115173
1593527700000|2020-06-30 14:35:00|842.4|841.9|840.4|840|842.7|842.5|840|839.6|120070
1593528000000|2020-06-30 14:40:00|840.3|839.9|842|841.6|842.3|842|840.1|839.9|74719
1593528300000|2020-06-30 14:45:00|841.9|841.5|843.2|843|843.6|843.3|841.7|841.4|96128
1593528600000|2020-06-30 14:50:00|843.3|843.1|844.5|844.3|845.9|845.5|842.5|842|117866
1593528900000|2020-06-30 14:55:00|844.7|844.4|845.1|844.8|845.5|845.2|844.2|843.8|50729
1593529200000|2020-06-30 15:00:00|845.2|844.9|845|844.8|845.5|845.3|843.3|843.2|274292
1593529500000|2020-06-30 15:05:00|844.9|844.6|846.5|846.2|847.1|846.9|844.8|844.5|341560
1593529800000|2020-06-30 15:10:00|846.6|846.3|846.5|846.2|847|846.8|844.9|844.7|237096
1593530100000|2020-06-30 15:15:00|846.6|846.3|846.4|846.1|847.7|847.6|845.5|845.2|239744
1593530400000|2020-06-30 15:20:00|846.3|846.2|848.3|848.1|848.7|848.4|845.8|845.4|266167
1593530700000|2020-06-30 15:25:00|848.4|848.2|849|848.4|850.5|850.3|847.1|846.9|580346
1593597600000|2020-07-01 10:00:00|843.2|842.4|841.1|840.9|843.2|842.7|838.8|837.9|176451
1593597900000|2020-07-01 10:05:00|841|840.5|840.8|840.4|842.4|841.8|839.9|839.2|89024
1593598200000|2020-07-01 10:10:00|840.7|840.5|841.1|840.7|841.4|841.1|840.2|840|106338
1593598500000|2020-07-01 10:15:00|841|840.5|840.8|840.4|842.3|842|839.7|839.5|96579
1593598800000|2020-07-01 10:20:00|840.7|840.3|840.4|840.1|841.2|840.7|838.7|838.4|101906
1593599100000|2020-07-01 10:25:00|840.3|840|840.1|839.7|841.7|841.3|839.7|839.5|53791
1593599400000|2020-07-01 10:30:00|840|839.8|843.9|843.5|844.2|843.8|839.9|839.6|112968
1593599700000|2020-07-01 10:35:00|843.8|843.3|839.9|839.4|843.8|843.3|838.7|838.5|154507
1593600000000|2020-07-01 10:40:00|839.8|839.5|839.7|839.2|840.2|839.9|837.7|837.3|110799
1593600300000|2020-07-01 10:45:00|839.6|839.1|837.6|837.2|839.7|839.2|837.2|837|72954
1593600600000|2020-07-01 10:50:00|837.5|837.1|834.4|834|837.5|837.1|832.8|832.7|155523
1593600900000|2020-07-01 10:55:00|834.3|833.9|834.6|834.2|834.7|834.4|831.5|831.3|55759
1593601200000|2020-07-01 11:00:00|834.9|834.1|831|830.4|834.9|834.1|829.6|829.3|70841
1593601500000|2020-07-01 11:05:00|830.9|830.5|832.3|831.9|832.5|832.3|830.1|829.7|70240
1593601800000|2020-07-01 11:10:00|832.4|831.8|832.4|832|833.4|833.1|830.8|830.6|190233
1593602100000|2020-07-01 11:15:00|832.3|831.9|836.1|835.5|836.3|836|832|831.6|118376
1593602400000|2020-07-01 11:20:00|836.2|835.6|835.8|835.4|836.7|836.2|834.7|834.4|156579
1593602700000|2020-07-01 11:25:00|835.7|835.2|835.2|834.8|835.9|835.5|834.1|833.7|68835
1593603000000|2020-07-01 11:30:00|835.1|834.9|833.5|833.1|835.5|835.2|832.8|832.4|84117
1593603300000|2020-07-01 11:35:00|833.6|833.2|834|833.6|834.5|834.2|832.4|832|57829
1593603600000|2020-07-01 11:40:00|833.9|833.7|834|833.6|834.3|834.1|831.5|830.9|69468
1593603900000|2020-07-01 11:45:00|833.9|833.5|834.3|834|834.7|834.5|832.7|832.3|145463
1593604200000|2020-07-01 11:50:00|834.2|833.9|837.1|836.8|838|837.7|833.7|833.3|191746
1593604500000|2020-07-01 11:55:00|837|836.7|836.9|836.6|837.3|837.1|835.5|835.3|66848
1593604800000|2020-07-01 12:00:00|836.8|836.7|835.2|834.9|837.5|837.3|834.6|834.3|80740
1593605100000|2020-07-01 12:05:00|835.1|834.7|834|833.6|835.1|834.7|833.8|833.5|67438
1593605400000|2020-07-01 12:10:00|834.1|833.5|835.4|835|835.5|835.1|833.5|833.2|50433
1593605700000|2020-07-01 12:15:00|835.5|835.2|834.6|834.3|835.7|835.2|833.3|833|33064
1593606000000|2020-07-01 12:20:00|834.5|834.2|837.3|837.1|837.4|837.3|833.8|833.4|79392
1593606300000|2020-07-01 12:25:00|837.2|836.9|836.3|836|838|837.8|836.3|835.9|52953
1593606600000|2020-07-01 12:30:00|836.2|835.9|840|839.7|840.3|839.9|835.5|835.1|110841
1593606900000|2020-07-01 12:35:00|839.9|839.6|843.7|843.3|844|843.8|839.4|839|118619
1593607200000|2020-07-01 12:40:00|843.8|843.4|842.6|842|844.4|844.1|841.6|841.3|67881
1593607500000|2020-07-01 12:45:00|842.7|842.1|845.4|844.8|849.1|848.8|842.7|842|254963
1593607800000|2020-07-01 12:50:00|845.3|844.9|848.4|848|848.5|848.2|845.2|844.9|230446
1593608100000|2020-07-01 12:55:00|848.5|848.1|849.5|849.3|849.6|849.5|848.2|847.8|134975
1593608400000|2020-07-01 13:00:00|849.6|849.4|850.2|849.8|851.6|851.3|847.9|847.5|223905
1593608700000|2020-07-01 13:05:00|850.3|849.9|848.4|848|851|850.9|847.9|847.4|108416
1593609000000|2020-07-01 13:10:00|848.3|847.9|847.2|846.8|849.6|849.3|846.6|846.2|75823
1593609300000|2020-07-01 13:15:00|847.3|846.7|844.9|844.6|848.4|848.1|844.2|843.7|69765
1593609600000|2020-07-01 13:20:00|845|844.7|844.3|843.8|845.4|845.1|843.6|843.5|52425
1593609900000|2020-07-01 13:25:00|844.4|843.9|845.9|845.5|846.3|846|843.9|843.5|67472
1593610200000|2020-07-01 13:30:00|845.8|845.4|847.4|847|847.5|847.4|843.7|843.5|417000
1593610500000|2020-07-01 13:35:00|847.5|847.1|848.4|848|850.4|850.1|846.7|846.5|278725
1593610800000|2020-07-01 13:40:00|848.5|848.1|849.9|849.4|850|849.7|847.2|847.1|130610
1593611100000|2020-07-01 13:45:00|849.8|849.3|847.6|847.2|850.8|850.4|845.9|845.6|167718
1593611400000|2020-07-01 13:50:00|847.5|847.3|844.7|844.3|849.4|848.9|844.5|844.2|164882
1593611700000|2020-07-01 13:55:00|844.8|844.2|845.9|844.9|846.1|845.2|843|842.6|71891
1593612000000|2020-07-01 14:00:00|846.4|845|843.5|843.1|849.8|849.6|843.5|843.1|202617
1593612300000|2020-07-01 14:05:00|843.6|843.2|845.5|844.9|846.1|845.6|842.4|841.9|62443
1593612600000|2020-07-01 14:10:00|845.6|845|849.1|848.7|849.7|849.2|845.6|845|108745
1593612900000|2020-07-01 14:15:00|849.2|848.8|849.7|849.1|850.4|850|848.2|847.7|96148
1593613200000|2020-07-01 14:20:00|849.6|849.2|848.9|848.4|850|849.7|848.2|847.7|127330
1593613500000|2020-07-01 14:25:00|848.8|848.3|847.8|847.4|849.8|849.5|847.3|847|51034
1593613800000|2020-07-01 14:30:00|847.9|847.5|845.9|845.5|849.4|849|845.7|845.2|52412
1593614100000|2020-07-01 14:35:00|846|845.6|844.3|844.1|846.3|845.9|842.5|842.1|172977
1593614400000|2020-07-01 14:40:00|844.4|844.2|841.5|841.2|845.5|845.2|841.4|841.1|84236
1593614700000|2020-07-01 14:45:00|841.6|841.3|839.3|838.9|841.9|841.6|838.9|838.4|214751
1593615000000|2020-07-01 14:50:00|839.2|838.8|839.9|839.3|841.3|841|839|838.6|127692
1593615300000|2020-07-01 14:55:00|839.8|839.2|841.4|841|841.5|841.2|838.5|838.2|53027
1593615600000|2020-07-01 15:00:00|841.5|841.1|838.3|838|842.1|841.7|838|837.7|135720
1593615900000|2020-07-01 15:05:00|838.2|837.9|839.1|838.8|839.8|839.5|838|837.6|72554
1593616200000|2020-07-01 15:10:00|839|838.9|837.3|837|839.3|838.9|836|835.7|81339
1593616500000|2020-07-01 15:15:00|837.2|836.9|834.3|834|838|837.8|833.8|833.3|152847
1593616800000|2020-07-01 15:20:00|834.2|833.9|834.4|834.2|835.6|835.3|832.8|832.5|181814
1593617100000|2020-07-01 15:25:00|834.5|834.1|833.4|832.9|834.6|834.3|831.3|831|263525
1593673200000|2020-07-02 07:00:00|841.9|840.3|841.2|840.5|845.4|844.2|840.5|839.3|312527
1593673500000|2020-07-02 07:05:00|841.1|840.4|845.7|845.5|846|845.6|839.6|838.9|346231
1593673800000|2020-07-02 07:10:00|845.6|845.3|846.9|846.8|850|849.4|845.6|845.3|159495
1593674100000|2020-07-02 07:15:00|847.1|846.5|848.4|848.2|848.7|848.4|845.3|844.9|180714
1593674400000|2020-07-02 07:20:00|848.5|848.3|850.9|850.3|853|852.7|848.5|848|202696
1593674700000|2020-07-02 07:25:00|851|850.4|853.9|853.4|855.8|855.1|850.3|850|198787
1593675000000|2020-07-02 07:30:00|854|853.5|851.1|850.1|855.4|854.8|850|849.1|166020
1593675300000|2020-07-02 07:35:00|851.2|850.3|857.5|857|858.2|857.7|851|850.1|196916
1593675600000|2020-07-02 07:40:00|857.3|857.1|857.6|857.1|858.9|858.4|855.6|854.9|111726
1593675900000|2020-07-02 07:45:00|857.7|857|859.7|859.3|861|860.7|857.7|857|332370
1593676200000|2020-07-02 07:50:00|859.8|859.4|861.2|860.7|861.6|861|858.8|858.3|168236
1593676500000|2020-07-02 07:55:00|861.3|860.8|862.2|861.7|863.5|863.2|860.5|860|152494
1593676800000|2020-07-02 08:00:00|862.1|861.5|857.8|857.3|863.5|863.1|857.4|857|177336
1593677100000|2020-07-02 08:05:00|857.7|857.2|858.7|858.4|858.8|858.5|855.7|855|131500
1593677400000|2020-07-02 08:10:00|858.8|858.5|858.2|857.5|860.4|859.9|857.7|857.3|121550
1593677700000|2020-07-02 08:15:00|858.3|857.6|858.9|858.5|859.9|859.7|858|857.6|114009
1593678000000|2020-07-02 08:20:00|858.8|858.4|860.4|860|861.7|861.2|858.7|858.2|50064
1593678300000|2020-07-02 08:25:00|860.5|860.1|863.5|863.2|864.6|864.1|860.4|860|207173
1593678600000|2020-07-02 08:30:00|863.6|863.3|866.3|866.2|866.4|866.2|861|860.5|157698
1593678900000|2020-07-02 08:35:00|866.5|866.3|864.4|863.9|867.4|867.2|864.1|863.6|79060
1593679200000|2020-07-02 08:40:00|864.3|864|866.1|865.7|866.3|866.1|863.9|863.7|49742
1593679500000|2020-07-02 08:45:00|866|865.8|864.4|863.8|866.4|866.2|863.9|863.7|54113
1593679800000|2020-07-02 08:50:00|864.3|863.9|864.6|864.3|866.3|866|864.1|863.7|65873
1593680100000|2020-07-02 08:55:00|864.7|864.4|861.9|861.6|865.2|864.9|861|860.7|92983
1593680400000|2020-07-02 09:00:00|862|861.7|861.1|861|863.5|863.1|858.8|858.4|148959
1593680700000|2020-07-02 09:05:00|861|860.8|864|863.5|864.4|864.2|859.5|859.1|87627
1593681000000|2020-07-02 09:10:00|863.9|863.6|865.8|865.4|866.9|866.4|863.4|863.3|264813
1593681300000|2020-07-02 09:15:00|865.7|865.3|868.9|868.8|868.9|868.8|864.2|863.8|137029
1593681600000|2020-07-02 09:20:00|869|868.7|868.4|868.1|869.6|869.3|867.7|867.3|167986
1593681900000|2020-07-02 09:25:00|868.5|868|868.4|868|869.6|869.3|867.7|867.4|109604
1593682200000|2020-07-02 09:30:00|868.3|867.9|865.4|865.1|868.4|868|864.6|864.4|93808
1593682500000|2020-07-02 09:35:00|865.3|865|867|866.6|868|867.7|864.4|864.1|109541
1593682800000|2020-07-02 09:40:00|866.9|866.7|866.4|866.1|867.7|867.5|865.3|864.9|96320
1593683100000|2020-07-02 09:45:00|866.3|866.2|865.6|865.3|867.1|866.9|865|864.7|89649
1593683400000|2020-07-02 09:50:00|865.7|865.4|863.1|862.7|866.4|866.1|863.1|862.7|84186
1593683700000|2020-07-02 09:55:00|863|862.6|865.4|865.1|865.5|865.2|862.8|862.6|88571
1593684000000|2020-07-02 10:00:00|865.5|865.2|864.6|864.3|866.4|866.1|864.5|864.2|72591
1593684300000|2020-07-02 10:05:00|864.5|864.2|861.6|861.4|864.5|864.2|859.9|859.7|85672
1593684600000|2020-07-02 10:10:00|861.7|861.5|863.3|863|863.3|863.1|861.4|861.1|156219
1593684900000|2020-07-02 10:15:00|863.2|863.1|861.5|861.2|864.3|864.1|861.1|860.8|53360
1593685200000|2020-07-02 10:20:00|861.6|861.3|859.6|859.3|862.3|862|858.8|858.4|198923
1593685500000|2020-07-02 10:25:00|859.5|859.4|860.7|860.5|862.2|861.7|858.7|858.3|57018
1593685800000|2020-07-02 10:30:00|860.6|860.4|861.7|861.4|862|861.6|860.2|859.9|62017
1593686100000|2020-07-02 10:35:00|861.8|861.5|860.4|860.1|862.1|861.9|860.3|860|94382
1593686400000|2020-07-02 10:40:00|860.3|860|860.5|860.3|860.8|860.4|858.9|858.8|113485
1593686700000|2020-07-02 10:45:00|860.6|860.4|861.8|861.5|862.2|861.9|859.9|859.7|112163
1593687000000|2020-07-02 10:50:00|861.7|861.4|862.8|862.5|863.1|862.8|861.2|861|53041
1593687300000|2020-07-02 10:55:00|862.7|862.6|863.6|863.3|863.7|863.4|862.2|862|62951
1593687600000|2020-07-02 11:00:00|863.5|863.4|862.6|862.3|864.1|863.7|862.4|862.3|46779
1593687900000|2020-07-02 11:05:00|862.5|862.2|863.3|863|864.2|864|861.5|861.1|57861
1593688200000|2020-07-02 11:10:00|863.4|863.1|862|861.6|863.9|863.7|861.8|861.5|123768
1593688500000|2020-07-02 11:15:00|862.1|861.7|862.4|862.2|863.5|863.2|862.1|861.6|37761
1593688800000|2020-07-02 11:20:00|862.5|862.3|862.8|862.5|863.2|862.9|861.9|861.6|13696
1593689100000|2020-07-02 11:25:00|862.9|862.6|859.7|859.4|863.2|862.9|859.6|859.3|45334
1593689400000|2020-07-02 11:30:00|859.8|859.3|860.5|860.2|861.9|861.6|859.6|859.3|25126
1593689700000|2020-07-02 11:35:00|860.6|860.3|861.1|860.9|862.2|862|860.6|860.3|29851
1593690000000|2020-07-02 11:40:00|861.2|861|861.8|861.5|862.6|862.3|861|860.7|24545
1593690300000|2020-07-02 11:45:00|861.7|861.4|861.5|861.1|863.5|863.1|861.4|861|20746
1593690600000|2020-07-02 11:50:00|861.6|861.2|861|860.8|861.8|861.5|859.5|859.1|149188
1593690900000|2020-07-02 11:55:00|861.1|860.9|861.3|861.1|861.8|861.6|860.9|860.5|29109
1593691200000|2020-07-02 12:00:00|861.2|861.2|860.4|860.1|862.1|862|860.2|860|34763
1593691500000|2020-07-02 12:05:00|860.3|860|860.3|859.9|860.8|860.7|859.6|859.3|55464
1593691800000|2020-07-02 12:10:00|860.4|860|860.5|860.2|861.1|860.8|859.5|859.1|30858
1593692100000|2020-07-02 12:15:00|860.6|860.3|857.7|857.3|860.6|860.3|857.4|857.1|54313
1593692400000|2020-07-02 12:20:00|857.6|857.1|856.6|856.3|858.2|858|856.5|856|110683
1593692700000|2020-07-02 12:25:00|856.7|856.4|857.5|856.1|858.4|858.1|856.7|856|104983
1593693000000|2020-07-02 12:30:00|858.2|856.4|865.1|864.6|867|866.9|857.2|856.1|348228
1593693300000|2020-07-02 12:35:00|865.2|864.7|866|865.5|867.7|867.2|865|864.5|263665
1593693600000|2020-07-02 12:40:00|866.2|865.6|867.2|866.9|868.9|868.4|866.2|865.6|136802
1593693900000|2020-07-02 12:45:00|867.1|866.7|868.5|868.3|869.6|869.1|867|866.5|140486
1593694200000|2020-07-02 12:50:00|868.6|868.4|870.9|870.7|872|871.6|868.3|868.1|241629
1593694500000|2020-07-02 12:55:00|871|870.8|869.2|868.8|871|870.8|866.6|866.3|163379
1593694800000|2020-07-02 13:00:00|869.3|868.9|867.7|867.3|870.5|870.4|866.8|866.6|129466
1593695100000|2020-07-02 13:05:00|867.6|867.2|866.1|865.7|868.8|868.3|865.5|865.3|243796
1593695400000|2020-07-02 13:10:00|866|865.8|864.6|864.2|866|865.8|863.7|863.3|83978
1593695700000|2020-07-02 13:15:00|864.5|864.1|863.9|863.5|865.8|865.4|863.2|863.1|145775
1593696000000|2020-07-02 13:20:00|863.8|863.4|863.3|863|865|864.6|862.7|862.5|142288
1593696300000|2020-07-02 13:25:00|863.2|862.9|862.3|862.1|863.3|863.2|862.2|862|90939
1593696600000|2020-07-02 13:30:00|862.4|862.2|865.3|864.9|865.3|864.9|859.8|859.6|305775
1593696900000|2020-07-02 13:35:00|865.4|865|863.5|863.3|866|865.6|861.5|861.2|140598
1593697200000|2020-07-02 13:40:00|863.6|863.4|862.3|861.8|864.3|863.8|859.7|859.5|150465
1593697500000|2020-07-02 13:45:00|862.4|861.9|864.9|864.5|865|864.8|862.3|861.8|196947
1593697800000|2020-07-02 13:50:00|865|864.6|863.3|862.9|865.4|865.2|862.8|862.4|124840
1593698100000|2020-07-02 13:55:00|863.2|863|866.6|866.1|867|866.7|863.2|863|87085
1593698400000|2020-07-02 14:00:00|866.4|866.2|866|865.6|867.9|867.5|865|864.6|134581
1593698700000|2020-07-02 14:05:00|866.1|865.7|869.8|869.5|870|869.7|866.1|865.7|128067
1593699000000|2020-07-02 14:10:00|869.9|869.6|865.2|864.8|870.5|870.2|865.2|864.8|172364
1593699300000|2020-07-02 14:15:00|865.3|864.9|864.9|864.6|866.9|866.6|864.3|864.1|136978
1593699600000|2020-07-02 14:20:00|865|864.7|861.4|860.8|866.1|865.8|860.9|860.7|143363
1593699900000|2020-07-02 14:25:00|861.3|860.9|860.1|859.7|862.5|862.1|859.5|859.2|142099
1593700200000|2020-07-02 14:30:00|860|859.6|860|859.7|861.7|861.5|858.8|858.6|92292
1593700500000|2020-07-02 14:35:00|860.1|859.6|859.7|859.2|861.3|861|859.1|858.7|146152
1593700800000|2020-07-02 14:40:00|859.6|859.1|861|860.7|861.8|861.6|859.2|858.9|140889
1593701100000|2020-07-02 14:45:00|861.1|860.8|859.1|858.7|861.8|861.5|858.9|858.6|133174
1593701400000|2020-07-02 14:50:00|859.2|858.8|853.9|853.4|859.8|859.7|853.7|853.3|212858
1593701700000|2020-07-02 14:55:00|854|853.2|852.9|852.5|855.4|855|852.5|852.1|213322
1593702000000|2020-07-02 15:00:00|852.8|852.4|853.8|853.5|855.5|855|851.5|851.1|205562
1593702300000|2020-07-02 15:05:00|853.9|853.6|855|854.5|857.3|856.9|853.7|853.4|115691
1593702600000|2020-07-02 15:10:00|854.9|854.4|853.3|853|855|854.5|852.1|851.9|123907
1593702900000|2020-07-02 15:15:00|853.4|853.1|854.3|854.1|856.1|855.9|852.9|852.8|241914
1593703200000|2020-07-02 15:20:00|854.4|854.2|854.1|853.8|855|854.7|852.4|852|447600
1593703500000|2020-07-02 15:25:00|854|853.7|857.3|857|857.9|857.4|853.2|853|224311
1593759600000|2020-07-03 07:00:00|856.4|855|856|855.1|863.3|862.1|853|852.6|346520
1593759900000|2020-07-03 07:05:00|855.8|855|860.7|860.1|862.4|861.7|852.2|851.2|70580
1593760200000|2020-07-03 07:10:00|860.6|859.9|855|854.1|861.1|860.7|855|853.9|114193
1593760500000|2020-07-03 07:15:00|854.9|854.3|850.8|850.1|855.7|854.8|850.3|850|152043
1593760800000|2020-07-03 07:20:00|850.9|850.2|848.2|847.6|852|851|845.8|845.1|195250
1593761100000|2020-07-03 07:25:00|848.3|847.7|849.7|848.9|852|851.5|847.9|846.8|172047
1593761400000|2020-07-03 07:30:00|849.6|848.8|850.1|849.2|850.7|849.8|846.3|845.5|105001
1593761700000|2020-07-03 07:35:00|849.7|849.1|850.1|849.3|851.2|850.5|848.2|847.5|40988
1593762000000|2020-07-03 07:40:00|849.9|849.2|851.6|850.8|852.3|852.2|849.7|848.9|41383
1593762300000|2020-07-03 07:45:00|851.7|850.9|849.6|849.1|851.7|851.1|846.5|845.9|206872
1593762600000|2020-07-03 07:50:00|849.7|849.2|847.7|847.2|851.1|850.4|845.4|845.1|203517
1593762900000|2020-07-03 07:55:00|847.6|846.9|849.5|849|849.6|849|847.5|846.8|51558
1593763200000|2020-07-03 08:00:00|849.4|848.9|849.6|849.1|850.5|850.1|848.2|848|31811
1593763500000|2020-07-03 08:05:00|849.7|849.2|851|850.6|851.5|851.2|849.4|848.9|25165
1593763800000|2020-07-03 08:10:00|850.9|850.5|847.8|847.3|851|850.6|847.3|846.7|42820
1593764100000|2020-07-03 08:15:00|847.7|847.4|849.1|848.6|850|849.8|847.6|847.2|33824
1593764400000|2020-07-03 08:20:00|849|848.5|848.6|848.2|849.6|849.2|847.9|847.3|31974
1593764700000|2020-07-03 08:25:00|848.7|848.3|848.6|848|849.7|849.3|848|847.7|21404
1593765000000|2020-07-03 08:30:00|848.5|848.1|849.2|848.8|849.3|848.8|846.6|846.2|77878
1593765300000|2020-07-03 08:35:00|849.3|848.9|848.3|848.1|849.9|849.4|848|847.6|18771
1593765600000|2020-07-03 08:40:00|848.2|848|850|849.6|850|849.6|847.8|847.6|13077
1593765900000|2020-07-03 08:45:00|849.9|849.5|849.8|849.3|850|849.8|849.1|848.7|9243
1593766200000|2020-07-03 08:50:00|849.9|849.4|852.9|852.6|853|852.7|849.8|849.4|87276
1593766500000|2020-07-03 08:55:00|852.8|852.5|851.5|851.2|853|852.9|851|850.6|79448
1593766800000|2020-07-03 09:00:00|851.4|851.1|851.8|851.6|852.1|851.8|851.1|850.9|12094
1593767100000|2020-07-03 09:05:00|851.7|851.5|853.9|853.6|854|853.8|851.2|851|78818
1593767400000|2020-07-03 09:10:00|853.8|853.4|852.9|852.6|853.8|853.5|851.8|851.6|77937
1593767700000|2020-07-03 09:15:00|853|852.7|852.3|851.9|853.8|853.6|852.2|851.9|53197
1593768000000|2020-07-03 09:20:00|852.2|852|851.4|851.1|852.5|852.1|850.4|850.2|38434
1593768300000|2020-07-03 09:25:00|851.5|851.2|849.7|849.3|852.2|851.9|849.4|849.3|26742
1593768600000|2020-07-03 09:30:00|849.6|849.2|849.3|849.2|850.8|850.5|849.1|848.8|22711
1593768900000|2020-07-03 09:35:00|849.4|849.3|849.3|849|850.5|850.3|849.3|849|18905
1593769200000|2020-07-03 09:40:00|849.2|848.8|849.3|849|849.7|849.3|848.7|848.6|11079
1593769500000|2020-07-03 09:45:00|849.2|848.9|845.7|845.3|849.2|848.9|845.3|845|137026
1593769800000|2020-07-03 09:50:00|845.6|845.1|845.2|844.8|846.9|846.6|844.4|844.1|86842
1593770100000|2020-07-03 09:55:00|845.1|844.7|842.9|842.6|845.2|844.8|842.7|842.5|139302
1593770400000|2020-07-03 10:00:00|842.8|842.5|844.5|844.3|844.6|844.3|841.7|841.4|51593
1593770700000|2020-07-03 10:05:00|844.4|844.2|843.9|843.6|844.4|844.2|842.4|841.9|14462
1593771000000|2020-07-03 10:10:00|843.8|843.5|844|843.7|844.2|843.9|842.3|841.8|30964
1593771300000|2020-07-03 10:15:00|843.9|843.6|843.1|842.8|844.8|844.6|842.8|842.5|38292
1593771600000|2020-07-03 10:20:00|842.7|842.7|843.7|843.2|844|843.6|842.2|842|36987
1593771900000|2020-07-03 10:25:00|843.6|843.1|845.3|844.9|845.4|845|842.9|842.5|15894
1593772200000|2020-07-03 10:30:00|845.2|845|851.5|850.9|851.6|851.1|845.1|844.9|107475
1593772500000|2020-07-03 10:35:00|851.7|851|848.5|848|851.8|851.3|848.3|847.9|41881
1593772800000|2020-07-03 10:40:00|848.6|848.1|847.6|847.2|849.5|849.1|847.4|847.1|44979
1593773100000|2020-07-03 10:45:00|847.5|847.1|850.3|850|851.4|850.9|847.2|846.9|20315
1593773400000|2020-07-03 10:50:00|850.2|849.9|851.2|850.8|851.5|851.1|849.5|849.1|37356
1593773700000|2020-07-03 10:55:00|851.1|850.9|852.9|852.5|853|852.7|850.9|850.5|14317
1593774000000|2020-07-03 11:00:00|850.7|850|850.1|849.8|852.7|851.8|849.2|848.8|243510
1593774300000|2020-07-03 11:05:00|850|849.9|851.7|851.2|851.7|851.2|849.7|849.4|6332
1593774600000|2020-07-03 11:10:00|851.6|851.3|851.7|851.3|851.8|851.5|850.6|850.3|26930
1593774900000|2020-07-03 11:15:00|851.6|851.4|850.9|850.7|852|851.7|850.6|850.3|18570
1593775200000|2020-07-03 11:20:00|851|850.8|850.3|850|851.1|850.8|849.3|848.8|10007
1593775500000|2020-07-03 11:25:00|850.2|849.9|848|847.6|850.3|850|847.6|847.3|38696
1593775800000|2020-07-03 11:30:00|847.9|847.5|849|848.7|849.5|849.1|847.8|847.4|14029
1593776100000|2020-07-03 11:35:00|849.1|848.6|848.5|848.2|849.2|849.1|848|847.6|8277
1593776400000|2020-07-03 11:40:00|848.4|848.1|848|847.6|848.5|848.1|847.2|847|6350
1593776700000|2020-07-03 11:45:00|847.9|847.5|848.8|848.4|849.1|848.7|847.2|847|20638
1593777000000|2020-07-03 11:50:00|848.7|848.3|848.4|848.1|849.5|849.2|848.1|847.7|15269
1593777300000|2020-07-03 11:55:00|848.3|848|847.5|847.2|848.3|848|846.3|845.9|37824
1593777600000|2020-07-03 12:00:00|847.4|847.1|846.4|846.3|847.5|847.2|846|845.7|35271
1593777900000|2020-07-03 12:05:00|846.5|846.4|846|845.7|846.9|846.6|845.4|845|72220
1593778200000|2020-07-03 12:10:00|845.9|845.6|846|845.7|846.6|846.3|845.6|845.4|10517
1593778500000|2020-07-03 12:15:00|846.1|845.8|849.4|849.2|849.6|849.4|845.8|845.6|54732
1593778800000|2020-07-03 12:20:00|849.5|849.3|851.3|851.2|851.4|851.2|849.2|848.9|35503
1593779100000|2020-07-03 12:25:00|851.4|851.1|851.2|851|851.6|851.3|850.2|850|14369
1593779400000|2020-07-03 12:30:00|851.3|850.9|852.9|852.5|853|852.7|851.3|850.9|24552
1593779700000|2020-07-03 12:35:00|852.8|852.4|852|851.6|852.8|852.4|851.5|851.1|33881
1593780000000|2020-07-03 12:40:00|851.9|851.5|852.3|852|852.3|852.2|851.3|851|16019
1593780300000|2020-07-03 12:45:00|852.2|851.9|851.9|851.6|852.3|852.2|851.4|851.1|25946
1593780600000|2020-07-03 12:50:00|851.8|851.5|850.6|850.4|851.9|851.5|850|849.7|19649
1593780900000|2020-07-03 12:55:00|850.5|850.3|850.7|850.3|851.3|850.9|849.5|849.2|21449
1593781200000|2020-07-03 13:00:00|850.6|850.4|852.6|852.4|852.8|852.4|850.5|850.3|9868
1593781500000|2020-07-03 13:05:00|852.7|852.5|852.2|851.9|852.9|852.6|851.9|851.8|24723
1593781800000|2020-07-03 13:10:00|852.3|852|852.8|852.4|852.8|852.5|851.5|851.4|33095
1593782100000|2020-07-03 13:15:00|852.7|852.3|853.7|853.3|855.7|855.4|852.5|852.2|53365
1593782400000|2020-07-03 13:20:00|853.6|853.4|853.2|852.9|854.6|854.5|853.1|852.9|29627
1593782700000|2020-07-03 13:25:00|853.3|853|852.8|852.6|853.7|853.6|852.4|852.3|49300
1593783000000|2020-07-03 13:30:00|853|852.7|851.6|851.4|853.4|853.1|851|850.9|30520
1593783300000|2020-07-03 13:35:00|851.5|851.3|852.1|851.8|852.2|851.8|849.3|849|63235
1593783600000|2020-07-03 13:40:00|852.2|851.9|851.7|851.3|852.5|852.2|851|850.8|16138
1593783900000|2020-07-03 13:45:00|851.6|851.4|853.4|853.1|853.8|853.4|851.6|851.4|36998
1593784200000|2020-07-03 13:50:00|853.5|853.2|852.6|852.5|853.7|853.3|852.1|852|16279
1593784500000|2020-07-03 13:55:00|852.7|852.6|850.5|850.1|853.3|853|850|849.6|43659
1593784800000|2020-07-03 14:00:00|850.4|850|852.9|852.6|853|852.7|850.2|849.9|16093
1593785100000|2020-07-03 14:05:00|853|852.7|851.8|851.5|853.5|853.3|851.7|851.5|35882
1593785400000|2020-07-03 14:10:00|851.7|851.6|852.3|852.1|852.9|852.6|851.6|851.5|40268
1593785700000|2020-07-03 14:15:00|852.5|852.2|851.7|851.4|852.6|852.3|851|850.8|53689
1593786000000|2020-07-03 14:20:00|851.8|851.5|850.5|850.2|852.5|852.2|850.4|850|28065
1593786300000|2020-07-03 14:25:00|850.6|850.3|849|848.7|850.9|850.7|849|848.7|82878
1593786600000|2020-07-03 14:30:00|848.9|848.6|844.3|844|849.4|849.2|844.1|844|175338
1593786900000|2020-07-03 14:35:00|844.8|844.1|844.3|844|845.3|844.9|841.9|841.6|184248
1593787200000|2020-07-03 14:40:00|844.4|844.1|846.9|846.5|847|846.6|844.3|844|26318
1593787500000|2020-07-03 14:45:00|846.8|846.4|847.8|847.5|848.1|847.9|845.9|845.5|45533
1593787800000|2020-07-03 14:50:00|847.9|847.6|848|847.8|849|848.8|847.7|847.4|44791
1593788100000|2020-07-03 14:55:00|847.9|847.7|848.8|848.5|849.5|849.3|847.7|847.5|67416
1593788400000|2020-07-03 15:00:00|848.7|848.4|848.3|848.1|849.1|848.7|847.1|846.7|51324
1593788700000|2020-07-03 15:05:00|848.4|848.2|848.4|848.1|849.2|848.9|847.2|846.8|30841
1593789000000|2020-07-03 15:10:00|848.3|848.2|848.5|848.3|849.4|849.2|847.9|847.7|33519
1593789300000|2020-07-03 15:15:00|848.6|848.4|848.6|848.3|849.1|848.9|847.4|847.3|87373
1593789600000|2020-07-03 15:20:00|848.5|848.2|846.9|846.7|848.6|848.5|846.8|846.7|137702
1593789900000|2020-07-03 15:25:00|846.8|846.6|845.7|845|847.2|846.9|845.5|845|197079
1593759600000|2020-07-03 07:00:00|856.4|855|856|855.1|863.3|862.1|853|852.6|346520
1593759900000|2020-07-03 07:05:00|855.8|855|860.7|860.1|862.4|861.7|852.2|851.2|70580
1593760200000|2020-07-03 07:10:00|860.6|859.9|855|854.1|861.1|860.7|855|853.9|114193
1593760500000|2020-07-03 07:15:00|854.9|854.3|850.8|850.1|855.7|854.8|850.3|850|152043
1593760800000|2020-07-03 07:20:00|850.9|850.2|848.2|847.6|852|851|845.8|845.1|195250
1593761100000|2020-07-03 07:25:00|848.3|847.7|849.7|848.9|852|851.5|847.9|846.8|172047
1593761400000|2020-07-03 07:30:00|849.6|848.8|850.1|849.2|850.7|849.8|846.3|845.5|105001
1593761700000|2020-07-03 07:35:00|849.7|849.1|850.1|849.3|851.2|850.5|848.2|847.5|40988
1593762000000|2020-07-03 07:40:00|849.9|849.2|851.6|850.8|852.3|852.2|849.7|848.9|41383
1593762300000|2020-07-03 07:45:00|851.7|850.9|849.6|849.1|851.7|851.1|846.5|845.9|206872
1593762600000|2020-07-03 07:50:00|849.7|849.2|847.7|847.2|851.1|850.4|845.4|845.1|203517
1593762900000|2020-07-03 07:55:00|847.6|846.9|849.5|849|849.6|849|847.5|846.8|51558
1593763200000|2020-07-03 08:00:00|849.4|848.9|849.6|849.1|850.5|850.1|848.2|848|31811
1593763500000|2020-07-03 08:05:00|849.7|849.2|851|850.6|851.5|851.2|849.4|848.9|25165
1593763800000|2020-07-03 08:10:00|850.9|850.5|847.8|847.3|851|850.6|847.3|846.7|42820
1593764100000|2020-07-03 08:15:00|847.7|847.4|849.1|848.6|850|849.8|847.6|847.2|33824
1593764400000|2020-07-03 08:20:00|849|848.5|848.6|848.2|849.6|849.2|847.9|847.3|31974
1593764700000|2020-07-03 08:25:00|848.7|848.3|848.6|848|849.7|849.3|848|847.7|21404
1593765000000|2020-07-03 08:30:00|848.5|848.1|849.2|848.8|849.3|848.8|846.6|846.2|77878
1593765300000|2020-07-03 08:35:00|849.3|848.9|848.3|848.1|849.9|849.4|848|847.6|18771
1593765600000|2020-07-03 08:40:00|848.2|848|850|849.6|850|849.6|847.8|847.6|13077
1593765900000|2020-07-03 08:45:00|849.9|849.5|849.8|849.3|850|849.8|849.1|848.7|9243
1593766200000|2020-07-03 08:50:00|849.9|849.4|852.9|852.6|853|852.7|849.8|849.4|87276
1593766500000|2020-07-03 08:55:00|852.8|852.5|851.5|851.2|853|852.9|851|850.6|79448
1593766800000|2020-07-03 09:00:00|851.4|851.1|851.8|851.6|852.1|851.8|851.1|850.9|12094
1593767100000|2020-07-03 09:05:00|851.7|851.5|853.9|853.6|854|853.8|851.2|851|78818
1593767400000|2020-07-03 09:10:00|853.8|853.4|852.9|852.6|853.8|853.5|851.8|851.6|77937
1593767700000|2020-07-03 09:15:00|853|852.7|852.3|851.9|853.8|853.6|852.2|851.9|53197
1593768000000|2020-07-03 09:20:00|852.2|852|851.4|851.1|852.5|852.1|850.4|850.2|38434
1593768300000|2020-07-03 09:25:00|851.5|851.2|849.7|849.3|852.2|851.9|849.4|849.3|26742
1593768600000|2020-07-03 09:30:00|849.6|849.2|849.3|849.2|850.8|850.5|849.1|848.8|22711
1593768900000|2020-07-03 09:35:00|849.4|849.3|849.3|849|850.5|850.3|849.3|849|18905
1593769200000|2020-07-03 09:40:00|849.2|848.8|849.3|849|849.7|849.3|848.7|848.6|11079
1593769500000|2020-07-03 09:45:00|849.2|848.9|845.7|845.3|849.2|848.9|845.3|845|137026
1593769800000|2020-07-03 09:50:00|845.6|845.1|845.2|844.8|846.9|846.6|844.4|844.1|86842
1593770100000|2020-07-03 09:55:00|845.1|844.7|842.9|842.6|845.2|844.8|842.7|842.5|139302
1593770400000|2020-07-03 10:00:00|842.8|842.5|844.5|844.3|844.6|844.3|841.7|841.4|51593
1593770700000|2020-07-03 10:05:00|844.4|844.2|843.9|843.6|844.4|844.2|842.4|841.9|14462
1593771000000|2020-07-03 10:10:00|843.8|843.5|844|843.7|844.2|843.9|842.3|841.8|30964
1593771300000|2020-07-03 10:15:00|843.9|843.6|843.1|842.8|844.8|844.6|842.8|842.5|38292
1593771600000|2020-07-03 10:20:00|842.7|842.7|843.7|843.2|844|843.6|842.2|842|36987
1593771900000|2020-07-03 10:25:00|843.6|843.1|845.3|844.9|845.4|845|842.9|842.5|15894
1593772200000|2020-07-03 10:30:00|845.2|845|851.5|850.9|851.6|851.1|845.1|844.9|107475
1593772500000|2020-07-03 10:35:00|851.7|851|848.5|848|851.8|851.3|848.3|847.9|41881
1593772800000|2020-07-03 10:40:00|848.6|848.1|847.6|847.2|849.5|849.1|847.4|847.1|44979
1593773100000|2020-07-03 10:45:00|847.5|847.1|850.3|850|851.4|850.9|847.2|846.9|20315
1593773400000|2020-07-03 10:50:00|850.2|849.9|851.2|850.8|851.5|851.1|849.5|849.1|37356
1593773700000|2020-07-03 10:55:00|851.1|850.9|852.9|852.5|853|852.7|850.9|850.5|14317
1593774000000|2020-07-03 11:00:00|850.7|850|850.1|849.8|852.7|851.8|849.2|848.8|243510
1593774300000|2020-07-03 11:05:00|850|849.9|851.7|851.2|851.7|851.2|849.7|849.4|6332
1593774600000|2020-07-03 11:10:00|851.6|851.3|851.7|851.3|851.8|851.5|850.6|850.3|26930
1593774900000|2020-07-03 11:15:00|851.6|851.4|850.9|850.7|852|851.7|850.6|850.3|18570
1593775200000|2020-07-03 11:20:00|851|850.8|850.3|850|851.1|850.8|849.3|848.8|10007
1593775500000|2020-07-03 11:25:00|850.2|849.9|848|847.6|850.3|850|847.6|847.3|38696
1593775800000|2020-07-03 11:30:00|847.9|847.5|849|848.7|849.5|849.1|847.8|847.4|14029
1593776100000|2020-07-03 11:35:00|849.1|848.6|848.5|848.2|849.2|849.1|848|847.6|8277
1593776400000|2020-07-03 11:40:00|848.4|848.1|848|847.6|848.5|848.1|847.2|847|6350
1593776700000|2020-07-03 11:45:00|847.9|847.5|848.8|848.4|849.1|848.7|847.2|847|20638
1593777000000|2020-07-03 11:50:00|848.7|848.3|848.4|848.1|849.5|849.2|848.1|847.7|15269
1593777300000|2020-07-03 11:55:00|848.3|848|847.5|847.2|848.3|848|846.3|845.9|37824
1593777600000|2020-07-03 12:00:00|847.4|847.1|846.4|846.3|847.5|847.2|846|845.7|35271
1593777900000|2020-07-03 12:05:00|846.5|846.4|846|845.7|846.9|846.6|845.4|845|72220
1593778200000|2020-07-03 12:10:00|845.9|845.6|846|845.7|846.6|846.3|845.6|845.4|10517
1593778500000|2020-07-03 12:15:00|846.1|845.8|849.4|849.2|849.6|849.4|845.8|845.6|54732
1593778800000|2020-07-03 12:20:00|849.5|849.3|851.3|851.2|851.4|851.2|849.2|848.9|35503
1593779100000|2020-07-03 12:25:00|851.4|851.1|851.2|851|851.6|851.3|850.2|850|14369
1593779400000|2020-07-03 12:30:00|851.3|850.9|852.9|852.5|853|852.7|851.3|850.9|24552
1593779700000|2020-07-03 12:35:00|852.8|852.4|852|851.6|852.8|852.4|851.5|851.1|33881
1593780000000|2020-07-03 12:40:00|851.9|851.5|852.3|852|852.3|852.2|851.3|851|16019
1593780300000|2020-07-03 12:45:00|852.2|851.9|851.9|851.6|852.3|852.2|851.4|851.1|25946
1593780600000|2020-07-03 12:50:00|851.8|851.5|850.6|850.4|851.9|851.5|850|849.7|19649
1593780900000|2020-07-03 12:55:00|850.5|850.3|850.7|850.3|851.3|850.9|849.5|849.2|21449
1593781200000|2020-07-03 13:00:00|850.6|850.4|852.6|852.4|852.8|852.4|850.5|850.3|9868
1593781500000|2020-07-03 13:05:00|852.7|852.5|852.2|851.9|852.9|852.6|851.9|851.8|24723
1593781800000|2020-07-03 13:10:00|852.3|852|852.8|852.4|852.8|852.5|851.5|851.4|33095
1593782100000|2020-07-03 13:15:00|852.7|852.3|853.7|853.3|855.7|855.4|852.5|852.2|53365
1593782400000|2020-07-03 13:20:00|853.6|853.4|853.2|852.9|854.6|854.5|853.1|852.9|29627
1593782700000|2020-07-03 13:25:00|853.3|853|852.8|852.6|853.7|853.6|852.4|852.3|49300
1593783000000|2020-07-03 13:30:00|853|852.7|851.6|851.4|853.4|853.1|851|850.9|30520
1593783300000|2020-07-03 13:35:00|851.5|851.3|852.1|851.8|852.2|851.8|849.3|849|63235
1593783600000|2020-07-03 13:40:00|852.2|851.9|851.7|851.3|852.5|852.2|851|850.8|16138
1593783900000|2020-07-03 13:45:00|851.6|851.4|853.4|853.1|853.8|853.4|851.6|851.4|36998
1593784200000|2020-07-03 13:50:00|853.5|853.2|852.6|852.5|853.7|853.3|852.1|852|16279
1593784500000|2020-07-03 13:55:00|852.7|852.6|850.5|850.1|853.3|853|850|849.6|43659
1593784800000|2020-07-03 14:00:00|850.4|850|852.9|852.6|853|852.7|850.2|849.9|16093
1593785100000|2020-07-03 14:05:00|853|852.7|851.8|851.5|853.5|853.3|851.7|851.5|35882
1593785400000|2020-07-03 14:10:00|851.7|851.6|852.3|852.1|852.9|852.6|851.6|851.5|40268
1593785700000|2020-07-03 14:15:00|852.5|852.2|851.7|851.4|852.6|852.3|851|850.8|53689
1593786000000|2020-07-03 14:20:00|851.8|851.5|850.5|850.2|852.5|852.2|850.4|850|28065
1593786300000|2020-07-03 14:25:00|850.6|850.3|849|848.7|850.9|850.7|849|848.7|82878
1593786600000|2020-07-03 14:30:00|848.9|848.6|844.3|844|849.4|849.2|844.1|844|175338
1593786900000|2020-07-03 14:35:00|844.8|844.1|844.3|844|845.3|844.9|841.9|841.6|184248
1593787200000|2020-07-03 14:40:00|844.4|844.1|846.9|846.5|847|846.6|844.3|844|26318
1593787500000|2020-07-03 14:45:00|846.8|846.4|847.8|847.5|848.1|847.9|845.9|845.5|45533
1593787800000|2020-07-03 14:50:00|847.9|847.6|848|847.8|849|848.8|847.7|847.4|44791
1593788100000|2020-07-03 14:55:00|847.9|847.7|848.8|848.5|849.5|849.3|847.7|847.5|67416
1593788400000|2020-07-03 15:00:00|848.7|848.4|848.3|848.1|849.1|848.7|847.1|846.7|51324
1593788700000|2020-07-03 15:05:00|848.4|848.2|848.4|848.1|849.2|848.9|847.2|846.8|30841
1593789000000|2020-07-03 15:10:00|848.3|848.2|848.5|848.3|849.4|849.2|847.9|847.7|33519
1593789300000|2020-07-03 15:15:00|848.6|848.4|848.6|848.3|849.1|848.9|847.4|847.3|87373
1593789600000|2020-07-03 15:20:00|848.5|848.2|846.9|846.7|848.6|848.5|846.8|846.7|137702
1593789900000|2020-07-03 15:25:00|846.8|846.6|845.7|845|847.2|846.9|845.5|845|197079
1594018800000|2020-07-06 07:00:00|877|875.2|874.6|874|881|880.1|874.5|873|451125
1594019100000|2020-07-06 07:05:00|874.5|873.9|873.6|872.6|878.2|877.1|870.3|869.2|257707
1594019400000|2020-07-06 07:10:00|873.7|872.8|884.1|883.7|886|885.5|873.7|872.8|595747
1594019700000|2020-07-06 07:15:00|884|883.6|886.1|885.4|887|886.3|879.6|878.8|352294
1594020000000|2020-07-06 07:20:00|886|885.6|886.9|886.6|891.2|890.5|883.2|882.8|511632
1594020300000|2020-07-06 07:25:00|886.8|886.5|885.6|885|889|888.6|883.8|883.1|221941
1594020600000|2020-07-06 07:30:00|885.7|885.1|886.9|886.4|888|887.5|883.7|883.6|211148
1594020900000|2020-07-06 07:35:00|887|886.5|886|885.5|888.3|887.9|883.9|883.2|225763
1594021200000|2020-07-06 07:40:00|885.9|885.4|885.1|884.3|887|886.5|883.4|882.7|123710
1594021500000|2020-07-06 07:45:00|885|884.4|884.8|884.6|886.2|885.8|883.5|883|106351
1594021800000|2020-07-06 07:50:00|884.9|884.7|885.9|885.3|888|887.8|884.7|884.5|107603
1594022100000|2020-07-06 07:55:00|886|885.4|885.4|884.9|887|886.5|883.4|883|194462
1594022400000|2020-07-06 08:00:00|885.3|885|884.2|883.7|885.7|885.4|882.2|882|128891
1594022700000|2020-07-06 08:05:00|884.3|883.8|883.5|883.2|885.3|884.9|882|881.8|92334
1594023000000|2020-07-06 08:10:00|883.4|883|884.4|883.9|884.9|884.5|882.3|882|108616
1594023300000|2020-07-06 08:15:00|884.3|883.8|883.2|882.6|884.4|883.9|881.5|881|177618
1594023600000|2020-07-06 08:20:00|883.1|882.7|882.8|882.3|884|883.5|882.3|882|111899
1594023900000|2020-07-06 08:25:00|882.9|882.4|885|884.8|886|885.7|882.9|882.4|139953
1594024200000|2020-07-06 08:30:00|885.2|884.9|884.2|883.9|886.4|886.1|883.8|883.6|152360
1594024500000|2020-07-06 08:35:00|884.1|884.1|881.6|881.2|884.6|884.3|880.2|880|227952
1594024800000|2020-07-06 08:40:00|881.7|881.3|885.4|885|885.4|885|881.3|881|176512
1594025100000|2020-07-06 08:45:00|885.5|885.1|886.4|886|886.5|886.1|884.5|884|83550
1594025400000|2020-07-06 08:50:00|886.3|886.1|884.2|884.1|887.2|886.9|883.9|883.6|398955
1594025700000|2020-07-06 08:55:00|884.3|884.2|884.7|884.2|885.8|885.4|883.7|883.3|77287
1594026000000|2020-07-06 09:00:00|884.6|884.1|884.6|884.2|885.5|885.1|883.2|882.9|123813
1594026300000|2020-07-06 09:05:00|884.5|884.3|884.6|884.1|885.5|885.3|881.9|881.8|211548
1594026600000|2020-07-06 09:10:00|884.5|884|885|884.8|886|885.9|882.6|882.2|174879
1594026900000|2020-07-06 09:15:00|884.9|884.9|884.6|884.3|885.7|885.4|884.3|884.1|68036
1594027200000|2020-07-06 09:20:00|884.7|884.2|886.4|886.1|887.2|886.9|884.3|884.2|116021
1594027500000|2020-07-06 09:25:00|886.5|886.2|886.3|885.9|887.6|887.3|885.6|885.2|61898
1594027800000|2020-07-06 09:30:00|886.1|886|887|886.6|887.5|887.2|885.6|885.2|159339
1594028100000|2020-07-06 09:35:00|886.9|886.5|888.7|888.3|889.4|889|886.5|886.1|184019
1594028400000|2020-07-06 09:40:00|888.9|888.4|888.2|887.9|889|888.7|887.6|887.4|87794
1594028700000|2020-07-06 09:45:00|888.1|887.8|887.3|887|888.6|888.4|886.7|886.3|62239
1594029000000|2020-07-06 09:50:00|887.4|887.1|887.2|886.9|887.8|887.5|886.5|886.2|45849
1594029300000|2020-07-06 09:55:00|887.1|886.8|888.8|888.5|889.7|889.4|886.6|886.4|107868
1594029600000|2020-07-06 10:00:00|888.7|888.6|890|889.8|891.4|890.9|888.7|888.6|196561
1594029900000|2020-07-06 10:05:00|890.2|889.9|888.3|888.1|890.4|890.1|888.1|887.8|73453
1594030200000|2020-07-06 10:10:00|888.4|888.2|890.1|889.9|891|890.6|887.9|887.6|55013
1594030500000|2020-07-06 10:15:00|890.2|890|887.6|887.3|890.7|890.3|887.6|887.3|109875
1594030800000|2020-07-06 10:20:00|887.7|887.4|891.5|891.2|891.7|891.5|887|886.8|135984
1594031100000|2020-07-06 10:25:00|891.6|891.3|890.4|890.2|891.9|891.6|889|888.6|159291
1594031400000|2020-07-06 10:30:00|890.5|890.3|888.2|887.8|890.9|890.6|888|887.7|59572
1594031700000|2020-07-06 10:35:00|888.3|887.9|887.8|887.7|889.4|889.2|887.2|886.6|255823
1594032000000|2020-07-06 10:40:00|887.9|887.6|888.5|888.1|890.2|889.8|887.7|887.5|61999
1594032300000|2020-07-06 10:45:00|888.4|888.2|889.1|888.9|889.5|889|887.6|887.5|75049
1594032600000|2020-07-06 10:50:00|889.2|889|888|887.6|889.4|889.1|887.6|887.4|43700
1594032900000|2020-07-06 10:55:00|887.9|887.7|888.3|888.1|888.3|888.1|886.5|886.3|75008
1594033200000|2020-07-06 11:00:00|888.2|888|888.5|888.1|889|888.6|887.5|887|51099
1594033500000|2020-07-06 11:05:00|888.4|888.2|888.5|888.3|888.7|888.4|887.7|887.4|39902
1594033800000|2020-07-06 11:10:00|888.4|888.2|888.8|888.5|888.9|888.7|887.8|887.6|17257
1594034100000|2020-07-06 11:15:00|888.7|888.6|887.9|887.7|889.8|889.6|887.8|887.6|97737
1594034400000|2020-07-06 11:20:00|887.8|887.6|886.8|886.4|888.2|888|886.3|886|36251
1594034700000|2020-07-06 11:25:00|886.7|886.3|886.7|886.3|887.2|886.9|885.8|885.6|74517
1594035000000|2020-07-06 11:30:00|886.6|886.2|885.5|885.3|887|886.8|885.1|885|65474
1594035300000|2020-07-06 11:35:00|885.6|885.2|884.7|884.4|885.6|885.3|884.4|884|176308
1594035600000|2020-07-06 11:40:00|884.6|884.3|884.9|884.5|885.2|885.1|884.4|884.1|35636
1594035900000|2020-07-06 11:45:00|884.8|884.4|882.8|882.4|885|884.7|882.8|882.4|53752
1594036200000|2020-07-06 11:50:00|882.7|882.6|882.7|882.4|882.9|882.6|881.9|881.8|131710
1594036500000|2020-07-06 11:55:00|882.6|882.5|883.8|883.4|885.2|884.9|882.5|882.3|51830
1594036800000|2020-07-06 12:00:00|883.9|883.5|882.7|882.4|884.5|884.2|882.6|882.3|45531
1594037100000|2020-07-06 12:05:00|882.6|882.5|883.6|883.4|883.6|883.4|882.3|882|30579
1594037400000|2020-07-06 12:10:00|883.7|883.3|884.5|884.3|885|884.7|883.4|883.2|64658
1594037700000|2020-07-06 12:15:00|884.6|884.2|884.1|883.9|884.9|884.7|884|883.6|31506
1594038000000|2020-07-06 12:20:00|884|883.8|883.5|883|884.3|884|883.4|882.9|39108
1594038300000|2020-07-06 12:25:00|883.6|883.1|885.3|885|885.6|885.2|883.3|883.1|42905
1594038600000|2020-07-06 12:30:00|885.2|884.9|886.3|886|886.5|886.2|885|884.6|88240
1594038900000|2020-07-06 12:35:00|886.2|885.9|886.7|886.4|886.9|886.6|886.1|885.8|21433
1594039200000|2020-07-06 12:40:00|886.6|886.3|883.5|883.1|886.8|886.6|883.4|883.1|70556
1594039500000|2020-07-06 12:45:00|883.4|883.2|882.1|881.6|884.3|884.1|881.5|881.3|119549
1594039800000|2020-07-06 12:50:00|882|881.5|885.3|885|885.3|885.2|881.4|881.1|215454
1594040100000|2020-07-06 12:55:00|885.2|884.9|885.9|885.7|886.2|886|884.7|884.4|75441
1594040400000|2020-07-06 13:00:00|885.8|885.6|884|883.7|885.8|885.6|883.9|883.5|47470
1594040700000|2020-07-06 13:05:00|883.9|883.6|886.2|885.7|886.3|886|883|882.6|87702
1594041000000|2020-07-06 13:10:00|886.1|885.9|887.2|886.9|888.2|888|885.6|885.3|106062
1594041300000|2020-07-06 13:15:00|887.1|886.7|887.4|887.1|887.7|887.4|886.3|886.1|61182
1594041600000|2020-07-06 13:20:00|887.3|887|887.2|886.9|887.7|887.4|886.1|886|45370
1594041900000|2020-07-06 13:25:00|887.1|886.8|884.6|884.3|887.1|886.8|884.3|884|85536
1594042200000|2020-07-06 13:30:00|884.8|884.4|883.5|883.3|885.1|884.8|881.4|881.1|278767
1594042500000|2020-07-06 13:35:00|883.6|883.4|882.8|882.3|884|883.6|879.7|879.6|221398
1594042800000|2020-07-06 13:40:00|882.9|882.5|885.4|885.1|885.7|885.3|881.3|881|86711
1594043100000|2020-07-06 13:45:00|885.5|885.2|886.3|886|887.7|887.3|885.4|885.2|117415
1594043400000|2020-07-06 13:50:00|886.4|885.8|886.9|886.5|887.4|887.1|885.9|885.5|68214
1594043700000|2020-07-06 13:55:00|887|886.6|885.7|885.4|888.3|888.1|885.5|885.3|117308
1594044000000|2020-07-06 14:00:00|886|885.5|882.7|882.4|889.6|889.5|882|881.6|304285
1594044300000|2020-07-06 14:05:00|882.8|882.5|880.8|880.3|883.4|882.9|880|879.9|174344
1594044600000|2020-07-06 14:10:00|880.7|880.4|878.6|878.2|881|880.7|878.4|878.1|214249
1594044900000|2020-07-06 14:15:00|878.5|878.1|878.6|878.4|881.9|881.7|878.5|878|132973
1594045200000|2020-07-06 14:20:00|878.5|878.3|876.4|876.1|878.8|878.6|875.5|875.2|215282
1594045500000|2020-07-06 14:25:00|876.3|875.9|876.6|876|877|876.8|874.5|874.3|226235
1594045800000|2020-07-06 14:30:00|876.5|875.9|877.8|877.4|877.8|877.6|875.4|875.2|130075
1594046100000|2020-07-06 14:35:00|877.9|877.5|879.3|879|879.4|879.1|877.2|877.1|116518
1594046400000|2020-07-06 14:40:00|879.4|879.1|879.7|879.5|880|879.7|877.8|877.6|107591
1594046700000|2020-07-06 14:45:00|879.8|879.4|882.9|882.6|883.2|882.9|879.4|879|167284
1594047000000|2020-07-06 14:50:00|883|882.7|884.2|884|884.4|884.1|882|881.7|130936
1594047300000|2020-07-06 14:55:00|884.3|883.8|883.7|883.4|884.5|884.2|881.6|881.4|123932
1594047600000|2020-07-06 15:00:00|883.6|883.3|882.9|882.5|883.7|883.4|881.4|881.3|129710
1594047900000|2020-07-06 15:05:00|882.8|882.6|882.7|882.6|883.4|883.2|882.2|881.9|95656
1594048200000|2020-07-06 15:10:00|882.8|882.7|882.4|882.1|884.1|883.9|882|881.8|124028
1594048500000|2020-07-06 15:15:00|882.3|882.2|882.5|882.2|882.8|882.4|880.9|880.7|167342
1594048800000|2020-07-06 15:20:00|882.4|882.1|881.6|881.3|882.4|882.1|880.4|880.2|162452
1594049100000|2020-07-06 15:25:00|881.7|881.4|883.7|883.1|883.7|883.3|881.3|881.1|186238
1594105200000|2020-07-07 07:00:00|878|875|876.4|875.3|878|877|873.6|870|297133
1594105500000|2020-07-07 07:05:00|876.3|875.4|871.9|871.3|877.4|876.8|869.6|868.6|195383
1594105800000|2020-07-07 07:10:00|872|871.4|869.1|868.5|872.1|871.6|866.6|865.8|322219
1594106100000|2020-07-07 07:15:00|869.2|868.6|870.9|870.4|871.3|870.7|867.5|867|113836
1594106400000|2020-07-07 07:20:00|871|870.5|868.1|867.5|872|871.6|867.9|867.2|183469
1594106700000|2020-07-07 07:25:00|868|867.4|868.5|867.9|869|868.2|864.4|863.8|111908
1594107000000|2020-07-07 07:30:00|868.6|868|874.4|873.5|874.6|873.9|867.6|867.3|106059
1594107300000|2020-07-07 07:35:00|874.3|873.4|874.4|874.1|875.9|875.1|872.7|872|66740
1594107600000|2020-07-07 07:40:00|874.3|874|874|873.5|875.5|875.1|873.2|872.8|67559
1594107900000|2020-07-07 07:45:00|873.9|873.4|876.6|876.2|877|876.7|873.1|872.5|81654
1594108200000|2020-07-07 07:50:00|876.5|876.1|875.5|875|877.7|877.1|875|874.8|104903
1594108500000|2020-07-07 07:55:00|874.8|875.1|879.8|879.4|880|879.8|874.8|874.6|303384
1594108800000|2020-07-07 08:00:00|879.7|879.5|879.6|879.1|881.3|880.8|879.1|878.8|134744
1594109100000|2020-07-07 08:05:00|879.5|878.9|882.3|881.9|882.6|882.1|878.6|878.3|76754
1594109400000|2020-07-07 08:10:00|882.4|882|884|883.4|886.5|886.2|882.2|881.9|202864
1594109700000|2020-07-07 08:15:00|883.8|883.3|880.5|880.1|884.2|883.9|880|879.6|67055
1594110000000|2020-07-07 08:20:00|880.6|880.2|876.6|876.2|881.4|880.9|875.8|875.4|150283
1594110300000|2020-07-07 08:25:00|876.7|876.3|869|868.6|876.7|876.3|868.3|868|285441
1594110600000|2020-07-07 08:30:00|869.1|868.4|870.2|869.7|872.2|871.7|868.6|868.2|229339
1594110900000|2020-07-07 08:35:00|870.1|869.8|868.4|867.8|870.7|870.4|867.5|867.1|198956
1594111200000|2020-07-07 08:40:00|868.2|867.7|864.5|864.1|869.3|868.8|864.3|863.5|224429
1594111500000|2020-07-07 08:45:00|864.6|864.2|866.9|866.4|867.7|867.3|864.4|864.1|217096
1594111800000|2020-07-07 08:50:00|867|866.6|869|868.5|869.2|868.6|866.3|866|82837
1594112100000|2020-07-07 08:55:00|869.1|868.6|867.8|867.4|869.5|869|867.1|866.5|55793
1594112400000|2020-07-07 09:00:00|867.2|867.3|868.3|867.7|869.4|868.9|866.9|866.6|65178
1594112700000|2020-07-07 09:05:00|868.4|867.8|867.5|867|869|868.5|867|866.8|53688
1594113000000|2020-07-07 09:10:00|867.4|867.1|869.4|869.2|869.5|869.2|867.3|866.9|113856
1594113300000|2020-07-07 09:15:00|869.3|869.1|872.2|871.9|872.7|872.4|869.3|868.9|68948
1594113600000|2020-07-07 09:20:00|872.3|871.8|873.7|873.4|873.9|873.5|870.6|870.2|53893
1594113900000|2020-07-07 09:25:00|873.6|873.2|870|869.6|873.6|873.2|869.6|869.3|140289
1594114200000|2020-07-07 09:30:00|869.9|869.7|871.9|871.5|872.9|872.7|869.9|869.7|81684
1594114500000|2020-07-07 09:35:00|871.8|871.4|875.4|875|875.6|875.3|871.5|871.2|75525
1594114800000|2020-07-07 09:40:00|875.3|875.1|875.2|874.7|876.7|876.4|874.7|874.4|114790
1594115100000|2020-07-07 09:45:00|875.1|874.6|873.6|873.2|875.9|875.6|873.5|873.1|38853
1594115400000|2020-07-07 09:50:00|873.5|873.1|873.4|873.1|874.3|873.9|872|871.7|59963
1594115700000|2020-07-07 09:55:00|873.5|873|874.3|873.9|874.9|874.4|872.2|871.9|34220
1594116000000|2020-07-07 10:00:00|874.2|873.8|875.7|875.4|876.1|875.9|874|873.8|39859
1594116300000|2020-07-07 10:05:00|875.6|875.3|875.8|875.5|877.5|877.4|875.3|875.1|258678
1594116600000|2020-07-07 10:10:00|875.7|875.4|876.3|876|877.1|876.8|874.9|874.5|54708
1594116900000|2020-07-07 10:15:00|876.2|875.9|876.5|876.2|877.3|876.8|873.9|873.4|70427
1594117200000|2020-07-07 10:20:00|876.4|876.1|877|876.6|878.4|877.8|875.8|875.4|45142
1594117500000|2020-07-07 10:25:00|877.1|876.7|879.6|879.2|879.7|879.3|876.8|876.3|45219
1594117800000|2020-07-07 10:30:00|879.5|879.1|881.1|880.7|881.5|881.1|878.9|878.4|127414
1594118100000|2020-07-07 10:35:00|881.2|880.8|882|881.5|883|882.8|880.9|880.6|97453
1594118400000|2020-07-07 10:40:00|881.9|881.6|880.2|880|882|881.8|879.8|879.5|66823
1594118700000|2020-07-07 10:45:00|880.4|880.1|879.8|879.5|881.2|881|879.2|879|71022
1594119000000|2020-07-07 10:50:00|879.7|879.3|881.2|881|881.8|881.6|879|878.7|45023
1594119300000|2020-07-07 10:55:00|881.4|881.1|881.1|880.8|881.6|881.2|879.6|879.4|67687
1594119600000|2020-07-07 11:00:00|881.7|881|881|880.6|882.2|882|880.3|880|46243
1594119900000|2020-07-07 11:05:00|880.9|880.5|882.1|881.7|882.2|882|880.5|880.3|45349
1594120200000|2020-07-07 11:10:00|882|881.8|881.8|881.5|883|882.6|881.3|881|57459
1594120500000|2020-07-07 11:15:00|882|881.4|883.7|883.4|883.9|883.8|881.5|881.2|34354
1594120800000|2020-07-07 11:20:00|883.8|883.5|882.2|881.7|884.2|884.1|881.9|881.6|65206
1594121100000|2020-07-07 11:25:00|882.3|881.8|881|880.7|882.4|882.2|880.4|880.1|44526
1594121400000|2020-07-07 11:30:00|880.9|880.6|880.1|879.8|882.3|882|879.3|878.8|59858
1594121700000|2020-07-07 11:35:00|880.2|879.9|881.5|881.4|881.9|881.6|880|879.8|85084
1594122000000|2020-07-07 11:40:00|881.4|881.3|882.9|882.5|883|882.8|881.3|881.1|30969
1594122300000|2020-07-07 11:45:00|882.8|882.6|883.8|883.6|884|883.6|882.4|882.1|37561
1594122600000|2020-07-07 11:50:00|883.7|883.5|882.8|882.5|884.9|884.6|882.6|882.2|50432
1594122900000|2020-07-07 11:55:00|882.9|882.6|883.7|883.4|884.5|884.1|882.5|882.2|75813
1594123200000|2020-07-07 12:00:00|883.8|883.5|883.7|883.3|884.4|884.3|882|881.6|55675
1594123500000|2020-07-07 12:05:00|883.8|883.4|884.3|883.9|885|884.9|883.8|883.4|80827
1594123800000|2020-07-07 12:10:00|884.2|883.8|880.8|880.6|884.2|883.9|880.8|880.6|97449
1594124100000|2020-07-07 12:15:00|880.9|880.7|878.7|878.2|881.2|880.9|878.3|878.1|143351
1594124400000|2020-07-07 12:20:00|878.9|878.3|879.3|878.9|879.6|879.3|878.1|878|48872
1594124700000|2020-07-07 12:25:00|879.5|879|880.2|879.9|881.6|881.2|879.5|879|67345
1594125000000|2020-07-07 12:30:00|880.3|880|879.9|879.6|881.3|881|878.8|878.5|41116
1594125300000|2020-07-07 12:35:00|879.8|879.5|880|879.6|881|880.7|879.5|879.3|39569
1594125600000|2020-07-07 12:40:00|879.9|879.7|881.2|880.9|881.7|881.4|879.9|879.7|53244
1594125900000|2020-07-07 12:45:00|881.1|881|881.8|881.6|881.9|881.6|880.5|880.3|40409
1594126200000|2020-07-07 12:50:00|881.7|881.5|882.9|882.6|883.2|883|881.7|881.5|70180
1594126500000|2020-07-07 12:55:00|882.8|882.7|883.4|883.2|883.6|883.4|882.1|881.9|57425
1594126800000|2020-07-07 13:00:00|883.5|883.1|882.3|882|884.2|884|882.1|881.9|95014
1594127100000|2020-07-07 13:05:00|882.2|881.9|882.9|882.5|883.7|883.4|882|881.8|70606
1594127400000|2020-07-07 13:10:00|883|882.6|882.7|882.3|883|882.8|882.4|882.2|27914
1594127700000|2020-07-07 13:15:00|882.6|882.4|882.4|882.1|883.2|883.1|882.2|882.1|59703
1594128000000|2020-07-07 13:20:00|882.5|882.2|882.9|882.6|883.4|883.1|881.4|881.1|51307
1594128300000|2020-07-07 13:25:00|882.8|882.7|881.7|881.4|883|882.7|881.3|881|52388
1594128600000|2020-07-07 13:30:00|881.6|881.5|882.3|881.9|882.6|882.4|878.6|878.4|233590
1594128900000|2020-07-07 13:35:00|882.2|882|879.9|879.6|883|882.7|879.2|878.8|105341
1594129200000|2020-07-07 13:40:00|879.8|879.7|878.7|878.5|880.7|880.4|878.4|878.2|114687
1594129500000|2020-07-07 13:45:00|878.6|878.4|879.9|879.7|882|881.7|878.5|878.3|162074
1594129800000|2020-07-07 13:50:00|879.8|879.6|878.5|878.2|879.9|879.6|876.8|876.6|156282
1594130100000|2020-07-07 13:55:00|878.4|878.1|878.7|878.3|879.2|878.8|877.2|876.8|114573
1594130400000|2020-07-07 14:00:00|878.6|878.4|877.8|877.4|879.5|879.2|876.8|876.7|131136
1594130700000|2020-07-07 14:05:00|877.9|877.5|877.5|877.2|878.2|877.9|876.4|876.3|92556
1594131000000|2020-07-07 14:10:00|877.4|877.3|879.1|878.8|880.3|879.9|877.4|877.2|153737
1594131300000|2020-07-07 14:15:00|879.2|878.9|878.6|878.3|880.3|880|878|877.7|74447
1594131600000|2020-07-07 14:20:00|878.7|878.4|879.5|879.2|879.5|879.2|877.3|877.1|81001
1594131900000|2020-07-07 14:25:00|879.6|879.3|880.4|880.1|881|880.7|879.2|879.1|127838
1594132200000|2020-07-07 14:30:00|880.3|880|877.9|877.4|880.5|880.2|877.4|877.3|129359
1594132500000|2020-07-07 14:35:00|877.8|877.5|878.8|878.6|879.2|879.1|877.7|877.5|63852
1594132800000|2020-07-07 14:40:00|878.7|878.5|877.7|877.4|879.2|879|877.5|877.3|130613
1594133100000|2020-07-07 14:45:00|877.6|877.3|877.4|877.1|877.9|877.7|877|876.8|133839
1594133400000|2020-07-07 14:50:00|877.5|877.2|881.7|881.4|881.8|881.4|877.5|877.1|170695
1594133700000|2020-07-07 14:55:00|881.6|881.5|885.1|884.9|885.2|885.1|881.5|881.3|200016
1594134000000|2020-07-07 15:00:00|884.9|885|880.1|879.8|884.9|885|879.4|879.3|170770
1594134300000|2020-07-07 15:05:00|880.2|879.9|880.9|880.6|881|880.8|878.8|878.6|193132
1594134600000|2020-07-07 15:10:00|881|880.7|880.7|880.4|882.4|882.1|880.5|880.2|85226
1594134900000|2020-07-07 15:15:00|880.8|880.5|882.3|882.1|882.5|882.3|880.8|880.5|192993
1594135200000|2020-07-07 15:20:00|882.2|882|882.8|882.6|883|882.8|881.8|881.4|124418
1594135500000|2020-07-07 15:25:00|882.9|882.5|882.1|882|883|882.7|880.3|880.2|203298
1594191600000|2020-07-08 07:00:00|872|871.2|876.7|875.9|878|877.3|868.4|867|281212
1594191900000|2020-07-08 07:05:00|876.6|876|875.6|874.5|881.8|880.7|872.4|871.4|129124
1594192200000|2020-07-08 07:10:00|875.5|874.4|875.5|874.4|878.9|877.6|872.8|872|70939
1594192500000|2020-07-08 07:15:00|875.3|874.2|876.8|875.9|878.7|877.6|874.1|873.4|64917
1594192800000|2020-07-08 07:20:00|876.7|876.3|877.2|876.5|878.4|877.8|875.5|875|65192
1594193100000|2020-07-08 07:25:00|877.1|876.4|875.5|875|877.5|877.1|874.4|874.1|55644
1594193400000|2020-07-08 07:30:00|875.8|875.1|876.6|876|878.3|877.4|874.7|874|35525
1594193700000|2020-07-08 07:35:00|876.5|876.1|875.8|875.3|878|877.6|874.6|874|124704
1594194000000|2020-07-08 07:40:00|875.7|875.2|875.6|875.1|875.8|875.7|873.3|873|67863
1594194300000|2020-07-08 07:45:00|875.8|875.3|875.5|875|876|875.6|873.5|873|58574
1594194600000|2020-07-08 07:50:00|875.4|874.9|873.1|872.6|876|875.4|872.6|872.5|61191
1594194900000|2020-07-08 07:55:00|873|872.7|873.7|873.3|874|873.7|872.2|872|75523
1594195200000|2020-07-08 08:00:00|873.6|873.4|872.1|871.6|874|873.7|871.5|871.2|60004
1594195500000|2020-07-08 08:05:00|872|871.5|872.6|872.3|872.8|872.6|870.8|870.6|114162
1594195800000|2020-07-08 08:10:00|872.5|872.2|874|873.5|874.9|874.6|871.8|871.6|61949
1594196100000|2020-07-08 08:15:00|874.1|873.4|872.5|872|874.1|873.5|871.3|871|31624
1594196400000|2020-07-08 08:20:00|872.4|872.1|871.8|871.3|872.9|872.4|871.4|871|30190
1594196700000|2020-07-08 08:25:00|871.9|871.4|872.4|872|873.1|872.9|871.4|871|23035
1594197000000|2020-07-08 08:30:00|872.3|871.9|873.7|873.4|874|873.5|871.2|871|54014
1594197300000|2020-07-08 08:35:00|873.8|873.5|877.5|877.2|881.4|880.8|873.7|873.4|226180
1594197600000|2020-07-08 08:40:00|877.4|877.3|878.8|878.5|879.4|879|876.9|876.5|83720
1594197900000|2020-07-08 08:45:00|878.9|878.6|877.3|877|880|879.8|876.5|876.1|238640
1594198200000|2020-07-08 08:50:00|877.4|876.9|877|876.6|877.6|877.5|875.9|875.5|90263
1594198500000|2020-07-08 08:55:00|876.9|876.7|875.6|875.2|877.2|876.9|874.9|874.4|49730
1594198800000|2020-07-08 09:00:00|875.7|875.3|875.3|874.9|876.5|876.2|874.6|874.3|66887
1594199100000|2020-07-08 09:05:00|875.4|875|874.6|874.4|875.8|875.5|874.3|874.2|100090
1594199400000|2020-07-08 09:10:00|874.5|874.3|873.7|873.5|875.4|875.1|872.5|872.2|73115
1594199700000|2020-07-08 09:15:00|873.8|873.6|872|871.5|874|873.7|870.1|870|162812
1594200000000|2020-07-08 09:20:00|871.9|871.4|873.1|872.7|873.5|873.1|869.9|869.4|329635
1594200300000|2020-07-08 09:25:00|872.9|872.6|872.1|871.7|873.1|872.7|871.2|871|126082
1594200600000|2020-07-08 09:30:00|872|871.6|874|873.5|874.8|874.4|871.2|871.1|59387
1594200900000|2020-07-08 09:35:00|873.9|873.4|873|872.7|874.5|874.2|872.6|872.2|37315
1594201200000|2020-07-08 09:40:00|873.1|872.8|869.9|869.5|873.3|873|869.2|868.8|128548
1594201500000|2020-07-08 09:45:00|869.8|869.4|872.5|872|873.3|873|869.5|869.2|102567
1594201800000|2020-07-08 09:50:00|872.4|871.9|872.4|871.9|872.9|872.5|870.4|869.9|62004
1594202100000|2020-07-08 09:55:00|872.3|871.8|874.6|874.2|874.9|874.4|871.5|871.2|93682
1594202400000|2020-07-08 10:00:00|874.5|874.1|874.1|873.6|874.7|874.3|873|872.7|40320
1594202700000|2020-07-08 10:05:00|874|873.7|873.7|873.4|874|873.7|872.5|872.1|44829
1594203000000|2020-07-08 10:10:00|873.6|873.5|871.9|871.4|873.8|873.5|871.5|871.1|55522
1594203300000|2020-07-08 10:15:00|871.8|871.5|872.5|872.2|873.7|873.3|871.4|871.1|58436
1594203600000|2020-07-08 10:20:00|872.7|872.3|872.8|872.4|873.7|873.2|871.2|871|74601
1594203900000|2020-07-08 10:25:00|872.7|872.3|873.8|873.5|874.7|874.2|872.3|872.1|59643
1594204200000|2020-07-08 10:30:00|873.9|873.6|873.5|873.2|874.9|874.6|873.5|873.1|151840
1594204500000|2020-07-08 10:35:00|873.4|873.1|875.1|874.8|875.3|874.9|873.3|873|76455
1594204800000|2020-07-08 10:40:00|875.2|874.9|876.7|876.4|876.9|876.6|875.1|874.8|112148
1594205100000|2020-07-08 10:45:00|876.8|876.5|877|876.6|877.3|876.9|876.2|875.9|32890
1594205400000|2020-07-08 10:50:00|877.1|876.7|878.5|878.2|879.2|878.9|876.6|876.4|45323
1594205700000|2020-07-08 10:55:00|878.4|878.1|879.2|878.9|879.7|879.4|878.2|877.8|62689
1594206000000|2020-07-08 11:00:00|879.9|879|880.4|880.1|880.4|880.2|879|878.9|82026
1594206300000|2020-07-08 11:05:00|880.5|880.3|880.3|880.1|880.9|880.6|878.9|878.8|60955
1594206600000|2020-07-08 11:10:00|880.4|880.2|879.7|879.5|881|880.5|879.4|879.1|45751
1594206900000|2020-07-08 11:15:00|879.6|879.4|879.2|879|880|879.8|878.9|878.8|81982
1594207200000|2020-07-08 11:20:00|879.3|879.1|877.8|877.3|879.4|879.2|877.3|877.2|76470
1594207500000|2020-07-08 11:25:00|877.7|877.4|879.1|878.8|879.5|879.3|877.6|877.4|42624
1594207800000|2020-07-08 11:30:00|879.2|878.9|879.2|878.9|879.5|879.2|877.7|877.5|34587
1594208100000|2020-07-08 11:35:00|879.1|879.1|880.7|880.3|881|880.7|878|877.7|74327
1594208400000|2020-07-08 11:40:00|880.6|880.4|879.3|879.1|880.9|880.6|879|878.9|80390
1594208700000|2020-07-08 11:45:00|879.4|879|880.1|879.9|880.7|880.4|879.4|879|38835
1594209000000|2020-07-08 11:50:00|880|879.8|880.6|880.3|880.7|880.5|879.6|879.2|35829
1594209300000|2020-07-08 11:55:00|880.7|880.4|879.8|879.6|880.9|880.7|879.7|879.5|81562
1594209600000|2020-07-08 12:00:00|879.7|879.5|876.9|876.7|880.3|879.9|876.9|876.5|108501
1594209900000|2020-07-08 12:05:00|877|876.8|875.4|875|877.6|877.1|875.4|874.9|206555
1594210200000|2020-07-08 12:10:00|875.3|875.1|874.4|874.1|875.7|875.4|874.4|874|31209
1594210500000|2020-07-08 12:15:00|874.3|874|873.3|873|874.3|874|873|872.7|113696
1594210800000|2020-07-08 12:20:00|873.2|872.9|874.3|873.9|874.6|874.2|873.1|872.9|119642
1594211100000|2020-07-08 12:25:00|874.4|874|872.6|872.2|874.6|874.2|872.2|872.1|66057
1594211400000|2020-07-08 12:30:00|872.5|872.3|871.1|870.8|872.5|872.5|870.9|870.7|64629
1594211700000|2020-07-08 12:35:00|871|870.7|868.7|868.4|871|870.7|868.6|868.4|147566
1594212000000|2020-07-08 12:40:00|868.6|868.3|868.6|868.4|869.7|869.5|867.2|867|180859
1594212300000|2020-07-08 12:45:00|868.5|868.3|868.3|868|869.2|869|867.9|867.6|103423
1594212600000|2020-07-08 12:50:00|868.4|868.1|868.2|867.9|868.8|868.5|867.8|867.7|87065
1594212900000|2020-07-08 12:55:00|868.1|868|870.4|870.1|870.7|870.4|868|867.8|62743
1594213200000|2020-07-08 13:00:00|870.5|870.2|869.7|869.4|871.5|871|869.4|869.1|36227
1594213500000|2020-07-08 13:05:00|869.8|869.5|869.5|869.2|869.9|869.7|868.3|868|67620
1594213800000|2020-07-08 13:10:00|869.6|869.3|869.1|868.8|870|869.5|868.3|868.2|37492
1594214100000|2020-07-08 13:15:00|869.2|868.9|868.8|868.5|869.7|869.4|868.4|868|24199
1594214400000|2020-07-08 13:20:00|868.7|868.4|869.4|869|869.4|869.1|868|867.9|43862
1594214700000|2020-07-08 13:25:00|869.3|869.2|870.6|870.3|870.6|870.4|868.5|868.2|79076
1594215000000|2020-07-08 13:30:00|870.5|870.2|872.4|872.1|873.5|873.2|869.2|869|176236
1594215300000|2020-07-08 13:35:00|872.5|872.2|874.4|873.9|876|875.6|871.2|870.9|206605
1594215600000|2020-07-08 13:40:00|874.3|874|876.4|876.2|876.9|876.6|873.2|872.9|141190
1594215900000|2020-07-08 13:45:00|876.5|876.3|876.2|875.8|876.9|876.6|873.5|873.4|71065
1594216200000|2020-07-08 13:50:00|876.1|875.7|878.3|877.8|878.9|878.5|875.7|875.4|125027
1594216500000|2020-07-08 13:55:00|878.2|877.9|877.7|877.2|878.5|878.4|877|876.6|193599
1594216800000|2020-07-08 14:00:00|877.6|877.1|879|878.6|879.7|879.4|876.3|876|212638
1594217100000|2020-07-08 14:05:00|879.1|878.7|878.7|878.4|880.6|880.1|878.6|878.3|225081
1594217400000|2020-07-08 14:10:00|878.8|878.3|879|878.6|880.4|880|878.1|877.7|56024
1594217700000|2020-07-08 14:15:00|878.9|878.5|877.2|876.7|878.9|878.6|876.8|876.4|46284
1594218000000|2020-07-08 14:20:00|877.3|876.8|876.2|875.8|878.1|877.8|876|875.7|20670
1594218300000|2020-07-08 14:25:00|876.3|875.9|873.3|873|876.7|876.5|873.1|872.9|90035
1594218600000|2020-07-08 14:30:00|873.2|873.1|875.3|875.1|876|875.6|872.7|872.4|207923
1594218900000|2020-07-08 14:35:00|875.2|875|874.5|874.3|875.2|875.1|873.2|872.9|80027
1594219200000|2020-07-08 14:40:00|874.6|874.4|873.7|873.5|875.7|875.4|873|872.7|34354
1594219500000|2020-07-08 14:45:00|873.6|873.4|874.8|874.4|875.1|874.8|873.1|872.7|24995
1594219800000|2020-07-08 14:50:00|874.7|874.3|875.9|875.5|876|875.9|874.2|874|60086
1594220100000|2020-07-08 14:55:00|876|875.6|874.3|874|876.2|875.9|873.8|873.5|179044
1594220400000|2020-07-08 15:00:00|874.4|874.1|873.4|873.1|875.3|875.1|872.2|871.9|96176
1594220700000|2020-07-08 15:05:00|873.3|873|873.4|873.1|873.9|873.6|871.7|871.4|102246
1594221000000|2020-07-08 15:10:00|873.3|873|873.7|873.4|874.9|874.6|872.9|872.6|42166
1594221300000|2020-07-08 15:15:00|873.8|873.5|873|872.7|874.8|874.4|872.6|872.3|224134
1594221600000|2020-07-08 15:20:00|872.9|872.8|871.3|871|873.4|873.2|870.4|870.1|217258
1594221900000|2020-07-08 15:25:00|871.2|870.9|873.1|872.7|873.2|872.8|870.3|870.1|206761
1594278000000|2020-07-09 07:00:00|873|872.5|879.9|879.1|882.6|881.4|873|872.5|357633
1594278300000|2020-07-09 07:05:00|880.1|879.2|882.4|881.5|884|883|877.9|877|196605
1594278600000|2020-07-09 07:10:00|882.6|881.6|878.8|877.9|884|882.9|877.3|876.2|176505
1594278900000|2020-07-09 07:15:00|879|878|880.3|879.6|880.8|880|878|877.3|76725
1594279200000|2020-07-09 07:20:00|880.2|879.7|879.9|879.3|880.8|880.1|877.8|877.1|154044
1594279500000|2020-07-09 07:25:00|880|879.4|879.2|878.7|880.3|879.7|877.1|876.4|154128
1594279800000|2020-07-09 07:30:00|879.4|878.8|877.4|876.9|881|880.5|876.3|875.9|192457
1594280100000|2020-07-09 07:35:00|877.2|876.8|876.1|875.6|877.5|877.1|875.2|874.8|105368
1594280400000|2020-07-09 07:40:00|876|875.5|876.5|876|877.3|876.9|875.9|875.4|21621
1594280700000|2020-07-09 07:45:00|876.6|875.9|877.4|876.8|877.4|877.3|875.3|875.1|69471
1594281000000|2020-07-09 07:50:00|877.3|876.9|876.1|875.6|877.5|877.2|876|875.4|19768
1594281300000|2020-07-09 07:55:00|876|875.7|879.3|878.8|879.3|878.9|875.8|875.4|75058
1594281600000|2020-07-09 08:00:00|879.2|878.9|878.8|878.2|879.9|879.4|877.1|876.7|31916
1594281900000|2020-07-09 08:05:00|879|878.3|880.4|880|881.5|881.1|878.1|878|152176
1594282200000|2020-07-09 08:10:00|880.5|880.1|879.5|879.2|881.2|880.6|877.5|877.1|76720
1594282500000|2020-07-09 08:15:00|879.6|879.3|879.7|879.5|881.2|881|879.4|879.1|67992
1594282800000|2020-07-09 08:20:00|879.6|879.4|880|879.8|880.2|880|878.6|878.2|48601
1594283100000|2020-07-09 08:25:00|880.1|879.7|879.9|879.7|880.7|880.4|879.1|878.8|55207
1594283400000|2020-07-09 08:30:00|879.8|879.6|878.3|878.1|880.8|880.5|878|877.7|75213
1594283700000|2020-07-09 08:35:00|878.2|878|878.2|877.9|878.7|878.4|876|875.8|217888
1594284000000|2020-07-09 08:40:00|878.1|877.8|876|875.6|878.1|877.8|875.4|875.1|56257
1594284300000|2020-07-09 08:45:00|875.9|875.5|877.4|877|877.5|877.2|875.2|875|35139
1594284600000|2020-07-09 08:50:00|877.5|876.8|878.1|877.7|878.2|877.8|876.8|876.4|18159
1594284900000|2020-07-09 08:55:00|878.2|877.8|878.2|877.9|878.5|878.2|877.2|877|124385
1594285200000|2020-07-09 09:00:00|878.3|877.8|877.1|876.9|878.8|878.6|876.8|876.5|49364
1594285500000|2020-07-09 09:05:00|877|876.8|876.4|876|877.6|877.2|875.9|875.5|40701
1594285800000|2020-07-09 09:10:00|876.3|875.9|876.8|876.4|877.1|876.7|875.8|875.3|43721
1594286100000|2020-07-09 09:15:00|876.7|876.3|875|874.6|876.7|876.5|874.3|873.9|137762
1594286400000|2020-07-09 09:20:00|874.9|874.5|871.9|871.5|874.9|874.6|871.6|871.2|96947
1594286700000|2020-07-09 09:25:00|871.8|871.4|872.8|872.5|873|872.6|871.7|871.3|70510
1594287000000|2020-07-09 09:30:00|872.7|872.4|872.1|871.9|873|872.8|871.3|871.1|52752
1594287300000|2020-07-09 09:35:00|872.2|871.8|874.4|874.1|874.6|874.1|872|871.7|16560
1594287600000|2020-07-09 09:40:00|874.3|874|874.7|874.3|875.4|875.1|874.1|873.9|26873
1594287900000|2020-07-09 09:45:00|874.8|874.4|876.1|875.6|877.5|877.1|874.7|874.4|113760
1594288200000|2020-07-09 09:50:00|876|875.5|877.5|877.2|878|877.6|875.8|875.5|131798
1594288500000|2020-07-09 09:55:00|877.4|877.1|876.6|876.2|877.9|877.6|876.4|876.1|88861
1594288800000|2020-07-09 10:00:00|876.5|876.1|875.6|875.4|876.5|876.2|875.2|875|24162
1594289100000|2020-07-09 10:05:00|875.5|875.3|875.9|875.5|876.6|876.2|875|874.9|47583
1594289400000|2020-07-09 10:10:00|875.8|875.6|875.8|875.5|876.8|876.5|875.6|875.5|42109
1594289700000|2020-07-09 10:15:00|875.7|875.4|876.4|876|876.7|876.3|875.3|875.1|29215
1594290000000|2020-07-09 10:20:00|876.5|876.1|875.8|875.4|876.5|876.2|875|874.7|125211
1594290300000|2020-07-09 10:25:00|875.7|875.5|875.3|875|876.1|875.7|875.3|874.9|15078
1594290600000|2020-07-09 10:30:00|875.2|874.9|874.6|874.3|875.4|875.2|874|873.6|50090
1594290900000|2020-07-09 10:35:00|874.5|874.2|874.7|874.4|874.9|874.6|874|873.8|10691
1594291200000|2020-07-09 10:40:00|874.6|874.3|873.1|872.9|874.7|874.5|872.7|872.5|79595
1594291500000|2020-07-09 10:45:00|873|872.8|871.6|871.3|873.3|873|871.5|871.2|76807
1594291800000|2020-07-09 10:50:00|871.7|871.4|872.4|871.9|872.6|872.3|870.5|870.2|60117
1594292100000|2020-07-09 10:55:00|872.3|871.8|873.2|872.9|873.5|873|871.8|871.5|25686
1594292400000|2020-07-09 11:00:00|873.3|872.8|875.2|874.8|875.5|875.4|873.2|872.6|80677
1594292700000|2020-07-09 11:05:00|875.3|874.9|874.5|874.2|875.9|875.6|874|873.7|33664
1594293000000|2020-07-09 11:10:00|874.6|874.3|873.3|872.8|875.1|874.8|873|872.7|11842
1594293300000|2020-07-09 11:15:00|873.4|872.9|873.8|873.3|873.9|873.5|873.1|872.6|3564
1594293600000|2020-07-09 11:20:00|873.9|873.4|873.7|873.3|874.4|874.1|872.3|872.1|67865
1594293900000|2020-07-09 11:25:00|873.6|873.2|875.4|874.9|876.5|876.1|872.6|872.3|132290
1594294200000|2020-07-09 11:30:00|875.6|875|874.9|874.4|875.9|875.5|874|873.5|8068
1594294500000|2020-07-09 11:35:00|874.8|874.3|875.2|874.8|875.4|875.1|874.1|873.9|14532
1594294800000|2020-07-09 11:40:00|875.3|874.9|875|874.6|875.4|875|874.4|873.9|23392
1594295100000|2020-07-09 11:45:00|875.1|874.7|874.8|874.6|875.3|875|873.5|873.1|14976
1594295400000|2020-07-09 11:50:00|874.7|874.5|874.1|873.7|874.8|874.5|873.8|873.4|14363
1594295700000|2020-07-09 11:55:00|874.2|873.8|874.2|873.8|874.8|874.6|873.6|873.3|26090
1594296000000|2020-07-09 12:00:00|874.1|873.9|873.5|873.1|874.5|874.1|873.1|872.8|34386
1594296300000|2020-07-09 12:05:00|873.6|873.3|874.5|874.2|874.8|874.7|873.1|872.9|39840
1594296600000|2020-07-09 12:10:00|874.6|874.3|873.2|872.9|874.7|874.4|873|872.8|15693
1594296900000|2020-07-09 12:15:00|873.1|872.8|874.2|873.9|874.7|874.4|873|872.8|69698
1594297200000|2020-07-09 12:20:00|874.3|874|873.4|873.1|875|874.7|873.2|872.8|56140
1594297500000|2020-07-09 12:25:00|873.5|873.2|874.1|873.7|875.6|875.2|873.4|873.1|45660
1594297800000|2020-07-09 12:30:00|874.2|873.8|874.8|874.4|876.5|875.6|873.5|873.1|125877
1594298100000|2020-07-09 12:35:00|874.7|874.3|877.7|877.4|877.9|877.8|874.3|874.2|207898
1594298400000|2020-07-09 12:40:00|877.9|877.5|875.7|875.4|878|877.7|875.3|875|94564
1594298700000|2020-07-09 12:45:00|875.8|875.5|877.3|876.8|878|877.6|875.7|875.2|35046
1594299000000|2020-07-09 12:50:00|877.2|876.7|875.5|875.1|877.2|876.7|874.4|874.3|40134
1594299300000|2020-07-09 12:55:00|875.6|875.2|876.9|876.5|877|876.7|875|874.6|38945
1594299600000|2020-07-09 13:00:00|876.8|876.4|876.1|875.6|876.9|876.6|875.9|875.5|22652
1594299900000|2020-07-09 13:05:00|876.2|875.7|876.4|876.1|876.9|876.6|876|875.7|32362
1594300200000|2020-07-09 13:10:00|876.3|876|877.4|877|878|877.6|875.7|875.4|27343
1594300500000|2020-07-09 13:15:00|877.3|876.9|877.2|876.9|877.4|877.2|876.7|876.4|10457
1594300800000|2020-07-09 13:20:00|877.1|877|878.7|878.4|879.6|879.3|876.7|876.5|141641
1594301100000|2020-07-09 13:25:00|878.8|878.5|879.6|879.4|880|879.9|878.6|878.3|41586
1594301400000|2020-07-09 13:30:00|879.7|879.5|877.7|877.1|881|880.8|877|876.6|307440
1594301700000|2020-07-09 13:35:00|877.6|877.2|875.8|875.3|877.7|877.2|875.2|874.6|95149
1594302000000|2020-07-09 13:40:00|875.9|875.4|874.9|874.4|876.6|876.2|874.8|874.4|29028
1594302300000|2020-07-09 13:45:00|874.8|874.3|873.9|873.4|874.9|874.4|873|872.5|99344
1594302600000|2020-07-09 13:50:00|873.8|873.3|874.9|874.4|875.4|875|873.3|872.9|41565
1594302900000|2020-07-09 13:55:00|874.8|874.5|875.6|875.3|875.7|875.5|873|872.8|55190
1594303200000|2020-07-09 14:00:00|875.5|875|875.8|875.2|876.9|876.6|875|874.6|52207
1594303500000|2020-07-09 14:05:00|875.7|875.3|876.2|875.8|877|876.7|874.2|874|258341
1594303800000|2020-07-09 14:10:00|876.1|875.7|873.8|873.5|876.2|875.9|873.2|873|180014
1594304100000|2020-07-09 14:15:00|873.7|873.4|871|870.7|873.8|873.4|870.3|870|218969
1594304400000|2020-07-09 14:20:00|870.9|870.6|872.3|871.9|872.9|872.6|870.5|870.2|188134
1594304700000|2020-07-09 14:25:00|872.2|872|873.3|872.9|873.4|873|871.6|871.2|51460
1594305000000|2020-07-09 14:30:00|873.2|872.8|873.4|873|874.2|873.8|872.8|872.5|53474
1594305300000|2020-07-09 14:35:00|873.3|873.1|870.9|870.6|873.7|873.4|870.2|870|113792
1594305600000|2020-07-09 14:40:00|871|870.5|869.8|869.4|871.6|871.4|868.6|868.3|235165
1594305900000|2020-07-09 14:45:00|869.7|869.3|868|867.6|870.4|870.3|867.9|867.5|126856
1594306200000|2020-07-09 14:50:00|867.9|867.5|867.8|867.4|869.3|868.8|866.8|866.4|401110
1594306500000|2020-07-09 14:55:00|867.7|867.3|864.7|864.1|867.7|867.3|864.1|863.6|157158
1594306800000|2020-07-09 15:00:00|864.6|864|861.7|861.3|865.3|865.1|860.4|860|254423
1594307100000|2020-07-09 15:05:00|861.8|861.2|863.6|863.1|864.8|864.6|860.1|859.6|149161
1594307400000|2020-07-09 15:10:00|863.5|863|863.7|863.4|864.6|864.3|862.5|862.4|123093
1594307700000|2020-07-09 15:15:00|863.8|863.3|858.8|858.5|863.8|863.5|857.8|857.4|282056
1594308000000|2020-07-09 15:20:00|858.9|858.3|859.6|859.3|861.1|860.7|858|857.8|284807
1594308300000|2020-07-09 15:25:00|859.5|859.2|861.9|861.3|862.2|861.6|857.6|857.3|305443
1594364400000|2020-07-10 07:00:00|844.8|843.3|847|846|852|851.2|844|842.1|341920
1594364700000|2020-07-10 07:05:00|846.9|845.6|850.7|850.2|853|852.1|843.5|842.5|216058
1594365000000|2020-07-10 07:10:00|851.1|850.3|850.5|849.8|852.5|851.9|848.7|848.3|111631
1594365300000|2020-07-10 07:15:00|850.6|849.9|852.7|852.1|853.8|853.2|849.1|848.5|131437
1594365600000|2020-07-10 07:20:00|852.8|852.4|860.1|859.5|860.7|860|852.8|852.4|120343
1594365900000|2020-07-10 07:25:00|860.3|859.6|861.9|861.3|862|861.4|858.7|858.6|92390
1594366200000|2020-07-10 07:30:00|862|861.4|861.9|861.2|864.9|864.1|861.5|860.7|98109
1594366500000|2020-07-10 07:35:00|861.8|861.3|859.5|858.8|863.4|862.9|859|858.4|55714
1594366800000|2020-07-10 07:40:00|859.7|858.9|859.2|858.6|861|860.5|858.6|858.1|38352
1594367100000|2020-07-10 07:45:00|859.3|858.7|859.9|859.3|860.3|859.9|857.5|857.2|60819
1594367400000|2020-07-10 07:50:00|859.8|859.4|861.1|860.6|862|861.9|859.4|858.8|114541
1594367700000|2020-07-10 07:55:00|861|860.7|861.7|861.2|862.4|861.9|859.8|859.2|124460
1594368000000|2020-07-10 08:00:00|861.9|861.3|866.7|866.2|868.7|868.1|861.6|861.3|240678
1594368300000|2020-07-10 08:05:00|866.8|866.3|864.9|864.3|867|866.7|863.4|862.9|95160
1594368600000|2020-07-10 08:10:00|864.8|864.2|863.3|862.7|866|865.3|862.4|862|100967
1594368900000|2020-07-10 08:15:00|863.4|862.8|864.4|863.8|866.3|865.9|863.4|862.8|155312
1594369200000|2020-07-10 08:20:00|864.5|863.9|865.4|864.9|866.5|866|864.3|863.8|61101
1594369500000|2020-07-10 08:25:00|865.5|864.8|865|864.6|866.3|865.9|864.4|864|27038
1594369800000|2020-07-10 08:30:00|864.9|864.7|863.4|862.9|866.3|866.1|862.6|862.3|52525
1594370100000|2020-07-10 08:35:00|863.5|862.8|863.7|863.2|864.4|864|862.9|862.4|47097
1594370400000|2020-07-10 08:40:00|863.6|863.1|863.1|862.7|863.6|863.3|861.7|861.2|49427
1594370700000|2020-07-10 08:45:00|863.2|862.8|861.8|861.4|865.3|864.9|860.5|860.2|89814
1594371000000|2020-07-10 08:50:00|861.7|861.3|861.8|861.3|862.5|862.2|860.7|860.4|57478
1594371300000|2020-07-10 08:55:00|861.7|861.4|862.6|862.1|862.7|862.4|860.6|860.4|129842
1594371600000|2020-07-10 09:00:00|862.7|862.2|860.9|860.5|863.4|863|860.4|860.2|68179
1594371900000|2020-07-10 09:05:00|860.8|860.6|859|858.5|862.4|862.1|858.7|858.4|76910
1594372200000|2020-07-10 09:10:00|858.9|858.6|859.5|859.1|860|859.5|858.4|858.1|85186
1594372500000|2020-07-10 09:15:00|859.6|859.2|859.4|859|860|859.6|858.7|858.5|14063
1594372800000|2020-07-10 09:20:00|859.5|859.1|860.8|860.5|861.1|860.9|858.4|858.1|44122
1594373100000|2020-07-10 09:25:00|860.7|860.4|861.3|860.9|862.1|861.7|860.2|859.9|51432
1594373400000|2020-07-10 09:30:00|861.2|860.8|863.2|862.7|863.5|863.3|860.6|860.2|49159
1594373700000|2020-07-10 09:35:00|863.3|862.8|863.9|863.4|864.3|863.9|863.1|862.7|30446
1594374000000|2020-07-10 09:40:00|863.8|863.5|864.1|863.8|864.4|864.2|863.6|863.3|19851
1594374300000|2020-07-10 09:45:00|864.2|863.7|863.6|863.3|864.4|864.2|863.1|862.7|31754
1594374600000|2020-07-10 09:50:00|863.7|863.4|865|864.7|865.2|864.9|863.6|863.4|58346
1594374900000|2020-07-10 09:55:00|864.9|864.6|864.7|864.4|865.9|865.6|863.9|863.5|38336
1594375200000|2020-07-10 10:00:00|864.8|864.3|864.7|864.3|865.7|865.4|864.2|864|41743
1594375500000|2020-07-10 10:05:00|864.6|864.4|865.1|864.8|865.5|865.2|864.6|864.3|46195
1594375800000|2020-07-10 10:10:00|865|864.7|863.4|863.1|865.7|865.4|863.4|863|48169
1594376100000|2020-07-10 10:15:00|863.5|863.2|862|861.6|863.6|863.4|861.5|861.1|90380
1594376400000|2020-07-10 10:20:00|861.9|861.5|863|862.7|863.1|862.7|861.5|861.2|15100
1594376700000|2020-07-10 10:25:00|862.9|862.6|863.7|863.4|864|863.7|862.8|862.6|35195
1594377000000|2020-07-10 10:30:00|863.8|863.5|864.3|864|864.6|864.2|863.4|863.2|18086
1594377300000|2020-07-10 10:35:00|864.2|863.9|865.8|865.5|866|865.7|863.7|863.5|21509
1594377600000|2020-07-10 10:40:00|865.9|865.6|866.1|865.8|866.6|866.2|865.3|865.2|48952
1594377900000|2020-07-10 10:45:00|866.2|865.9|864.6|864.3|866.4|866.2|864.5|864.2|14511
1594378200000|2020-07-10 10:50:00|864.7|864.4|865.4|865.1|865.9|865.7|864.6|864.3|17773
1594378500000|2020-07-10 10:55:00|865.3|865|866.1|865.7|866.3|866|865|864.7|31803
1594378800000|2020-07-10 11:00:00|866|866.3|868.3|867.9|868.6|868.2|866|865.8|252721
1594379100000|2020-07-10 11:05:00|868.2|868|870.7|870.6|871|870.7|868.1|867.7|134730
1594379400000|2020-07-10 11:10:00|870.8|870.7|870.6|870.3|871.5|871.2|870.4|870|109666
1594379700000|2020-07-10 11:15:00|870.7|870.4|870.2|870|870.9|870.6|869.6|869.4|17106
1594380000000|2020-07-10 11:20:00|870.1|869.8|871|870.6|871.5|871.2|869.3|869.1|75467
1594380300000|2020-07-10 11:25:00|870.9|870.5|868.4|868|871.2|871|868.4|868|126221
1594380600000|2020-07-10 11:30:00|868.5|868.1|865.3|865|868.8|868.6|865.3|865|76446
1594380900000|2020-07-10 11:35:00|865.4|865.1|866.7|866.4|867|866.7|865.4|865.1|41298
1594381200000|2020-07-10 11:40:00|866.6|866.3|867.5|867.2|867.5|867.3|865.4|865.1|121897
1594381500000|2020-07-10 11:45:00|867.6|867.3|865|864.6|868.2|867.9|864.6|864.1|42353
1594381800000|2020-07-10 11:50:00|864.9|864.7|864.9|864.4|865.8|865.4|864.6|864.2|5809
1594382100000|2020-07-10 11:55:00|864.8|864.2|864.5|864.1|865.1|864.8|863.6|863.4|9764
1594382400000|2020-07-10 12:00:00|864.6|864.2|863.5|863|864.7|864.3|862.8|862.5|11486
1594382700000|2020-07-10 12:05:00|863.4|862.9|863.5|863.1|864.5|864|863.2|862.8|13441
1594383000000|2020-07-10 12:10:00|863.4|863|861.8|861.5|863.5|863.1|861.5|861.2|33168
1594383300000|2020-07-10 12:15:00|861.7|861.4|862.9|862.4|863|862.6|861.6|861.3|20821
1594383600000|2020-07-10 12:20:00|862.8|862.5|860.3|860.1|863|862.6|860.3|860|78089
1594383900000|2020-07-10 12:25:00|860.4|860.2|860.2|859.9|861.2|860.9|859.5|859.1|35972
1594384200000|2020-07-10 12:30:00|860.3|860|862.9|862.6|863.3|862.9|860.3|860|87304
1594384500000|2020-07-10 12:35:00|863|862.8|866.6|866.2|866.9|866.4|862.1|861.8|135054
1594384800000|2020-07-10 12:40:00|866.7|866.3|864.3|863.8|867|866.9|864.3|863.8|100709
1594385100000|2020-07-10 12:45:00|864.2|863.7|866.2|865.7|866.6|866.4|864.1|863.6|12009
1594385400000|2020-07-10 12:50:00|866.3|865.8|865.8|865.3|866.6|866.1|865.5|865.2|11194
1594385700000|2020-07-10 12:55:00|865.7|865.4|865.6|865.2|866.4|866.2|865.2|864.9|17868
1594386000000|2020-07-10 13:00:00|865.7|865.3|867.2|866.8|867.8|867.4|865.7|865.3|175268
1594386300000|2020-07-10 13:05:00|867.3|866.9|864.1|863.7|868.4|868|864.1|863.6|46982
1594386600000|2020-07-10 13:10:00|864.3|863.8|865.2|864.9|865.8|865.5|863.9|863.5|111009
1594386900000|2020-07-10 13:15:00|865.3|865|866.2|865.9|866.9|866.6|865.1|864.8|122674
1594387200000|2020-07-10 13:20:00|866.3|866|866|865.7|867.2|866.9|865.8|865.5|16159
1594387500000|2020-07-10 13:25:00|865.9|865.6|865|864.6|866.8|866.5|864.9|864.5|17987
1594387800000|2020-07-10 13:30:00|865.1|864.7|864.3|863.9|867.5|867.2|864.2|863.9|83396
1594388100000|2020-07-10 13:35:00|864.4|863.8|870.9|870.5|871|870.7|863.3|862.9|182551
1594388400000|2020-07-10 13:40:00|871|870.6|872.8|872.4|874.1|873.5|870.2|869.7|53562
1594388700000|2020-07-10 13:45:00|872.9|872.5|873.4|873.1|874.1|873.8|871.7|871.5|273647
1594389000000|2020-07-10 13:50:00|873.5|873.2|873.5|873.2|875.5|875.1|872.8|872.5|282783
1594389300000|2020-07-10 13:55:00|873.6|873.1|873.4|873.1|874.8|874.7|873.1|872.8|139357
1594389600000|2020-07-10 14:00:00|873.3|873|872.1|871.8|873.5|873.2|871.4|871|112577
1594389900000|2020-07-10 14:05:00|872.2|871.9|873.5|873.1|874|873.6|872|871.6|100255
1594390200000|2020-07-10 14:10:00|873.4|873|875.8|875.5|875.8|875.6|873|872.9|158391
1594390500000|2020-07-10 14:15:00|875.7|875.4|875.4|875.1|876.3|876|874|873.7|183348
1594390800000|2020-07-10 14:20:00|875.5|875|875.5|875.2|876.4|876|874.6|874.3|182627
1594391100000|2020-07-10 14:25:00|875.4|875.1|877.2|876.8|878.5|878|874.9|874.7|150859
1594391400000|2020-07-10 14:30:00|877.1|876.9|878.7|878.2|880.3|880.1|876.6|876.1|128613
1594391700000|2020-07-10 14:35:00|878.8|878.3|880|879.7|880.3|880|878.7|878.3|128070
1594392000000|2020-07-10 14:40:00|880.1|879.8|882.5|882.1|883.3|882.9|879.9|879.7|178283
1594392300000|2020-07-10 14:45:00|882.6|882.2|880.6|880.4|883|882.7|880.4|880|74587
1594392600000|2020-07-10 14:50:00|880.5|880.3|880.9|880.6|881.7|881.4|879.4|879.1|155351
1594392900000|2020-07-10 14:55:00|881|880.7|879.4|878.9|881.3|881.2|878.9|878.6|92043
1594393200000|2020-07-10 15:00:00|879.3|878.8|878.7|878.4|880.4|880|877.9|877.6|143235
1594393500000|2020-07-10 15:05:00|878.8|878.5|880.5|880.1|881|880.8|878.8|878.4|94938
1594393800000|2020-07-10 15:10:00|880.4|880.2|881.8|881.5|882|881.8|880.4|880.2|78700
1594394100000|2020-07-10 15:15:00|881.7|881.4|881.6|881.4|882.5|882.4|880.8|880.6|145317
1594394400000|2020-07-10 15:20:00|881.7|881.5|884.2|883.9|884.8|884.5|881.6|881.4|279234
1594394700000|2020-07-10 15:25:00|884.1|883.8|882.9|882.6|884.4|884.2|882.9|882.5|207094
1594623600000|2020-07-13 07:00:00|899.6|896.1|905.6|905|906|905.4|898.2|896.1|2015493
1594623900000|2020-07-13 07:05:00|905.5|904.9|906.1|905.4|906.8|906.2|900.7|900|306239
1594624200000|2020-07-13 07:10:00|906.2|905.5|902.2|901.3|909.8|909.5|902.2|901.2|1263769
1594624500000|2020-07-13 07:15:00|902.1|901.2|901.5|900.8|903.3|902.6|900.1|899.9|275502
1594624800000|2020-07-13 07:20:00|901.4|900.7|899.5|898.7|902.5|901.9|899.4|898.7|208565
1594625100000|2020-07-13 07:25:00|899.6|898.6|897.1|896.4|900|899.3|895.5|895|134302
1594625400000|2020-07-13 07:30:00|897|896.3|896.6|896|899|898.4|895.4|894.4|138220
1594625700000|2020-07-13 07:35:00|896.5|895.9|895.6|894.7|898.7|898.1|894.5|893.6|133255
1594626000000|2020-07-13 07:40:00|895.4|894.6|893|892.3|896.5|895.8|891.7|891|68280
1594626300000|2020-07-13 07:45:00|893.1|892.2|891|890.4|893.6|893.1|890.7|890.2|92412
1594626600000|2020-07-13 07:50:00|890.9|890.3|888.8|888.1|891.2|890.8|888.8|888|107272
1594626900000|2020-07-13 07:55:00|888.7|888.2|886.4|886.1|889.3|888.7|885.9|885.8|102376
1594627200000|2020-07-13 08:00:00|886.3|886|884|883.4|886.5|886.3|883.7|883.3|112267
1594627500000|2020-07-13 08:05:00|883.9|883.5|887.8|887.4|888.9|888.3|882.7|882.4|156581
1594627800000|2020-07-13 08:10:00|888|887.5|886.8|886.3|888.7|888.4|886.1|885.9|103801
1594628100000|2020-07-13 08:15:00|886.7|886.2|885|884.7|887.2|886.5|884.8|884.2|64830
1594628400000|2020-07-13 08:20:00|885.1|884.8|882.2|881.7|886|885.5|882.2|881.7|92493
1594628700000|2020-07-13 08:25:00|882.1|881.8|882.8|882.2|883.2|882.9|881.4|881|33094
1594629000000|2020-07-13 08:30:00|882.9|882.3|876.9|876.3|883.4|883|876.5|875.9|226523
1594629300000|2020-07-13 08:35:00|876.8|876.1|880.9|880.4|881|880.8|876.1|875.5|102191
1594629600000|2020-07-13 08:40:00|881|880.5|881.4|881.1|881.8|881.5|879.4|879|31865
1594629900000|2020-07-13 08:45:00|881.5|881.2|882.8|882.3|883.7|883.2|879.8|879.4|98126
1594630200000|2020-07-13 08:50:00|882.9|882.2|883.5|882.9|884.6|884|882.1|881.6|89940
1594630500000|2020-07-13 08:55:00|883.4|883|882.8|882.3|883.7|883.2|881.2|880.8|20748
1594630800000|2020-07-13 09:00:00|882.9|882.4|883.7|883.2|884.3|884.1|882.6|882.1|47871
1594631100000|2020-07-13 09:05:00|883.4|883.3|882.5|882|883.9|883.4|882.2|882|41474
1594631400000|2020-07-13 09:10:00|882.4|882.1|882.6|882.2|883.1|882.7|881.8|881.6|50980
1594631700000|2020-07-13 09:15:00|882.5|882.1|884.2|883.8|884.3|884.2|881.9|881.6|37186
1594632000000|2020-07-13 09:20:00|884.1|883.9|880.8|880.4|884.5|884.2|880|879.9|187025
1594632300000|2020-07-13 09:25:00|880.7|880.3|880.7|880.3|881.7|881.4|880.2|880|55218
1594632600000|2020-07-13 09:30:00|880.6|880.4|878.6|878.2|880.6|880.4|878.3|878.1|99011
1594632900000|2020-07-13 09:35:00|878.5|878.3|879.6|879.2|881|880.6|878.4|878|30184
1594633200000|2020-07-13 09:40:00|879.7|879.3|878.2|877.9|880.4|879.9|877.9|877.5|58423
1594633500000|2020-07-13 09:45:00|878.3|878|879.1|878.8|879.5|879.2|877.8|877.4|30034
1594633800000|2020-07-13 09:50:00|879|878.9|880.3|879.9|880.9|880.5|879|878.6|16664
1594634100000|2020-07-13 09:55:00|880.4|880|881.3|881|881.8|881.6|880.3|879.9|24462
1594634400000|2020-07-13 10:00:00|881.2|881.1|881.8|881.4|882.5|882.3|880.8|880.5|139189
1594634700000|2020-07-13 10:05:00|881.9|881.5|880.4|880|882.5|882|879.3|878.8|99392
1594635000000|2020-07-13 10:10:00|880.5|880.1|879.5|879.2|880.9|880.5|878.9|878.6|64755
1594635300000|2020-07-13 10:15:00|879.6|879.1|878.7|878.4|880.5|880.1|878.5|878.2|79419
1594635600000|2020-07-13 10:20:00|878.6|878.3|877.3|877.1|878.6|878.3|876.7|876.2|49336
1594635900000|2020-07-13 10:25:00|877.2|877|878.2|877.9|878.6|878.2|876.8|876.5|121666
1594636200000|2020-07-13 10:30:00|878.1|877.8|877.7|877.3|878.6|878.3|876.8|876.4|83815
1594636500000|2020-07-13 10:35:00|877.6|877.2|875.7|875.3|877.6|877.2|875.4|875.2|91154
1594636800000|2020-07-13 10:40:00|875.8|875.4|874.6|874.3|876|875.7|873.8|873.6|60453
1594637100000|2020-07-13 10:45:00|874.7|874.4|873.5|873.2|875.3|874.8|873.2|873|75848
1594637400000|2020-07-13 10:50:00|873.6|873.3|877.1|876.7|877.2|876.8|873.6|873.2|57228
1594637700000|2020-07-13 10:55:00|877|876.6|877.7|877.3|878.1|877.8|876.4|876|22977
1594638000000|2020-07-13 11:00:00|877|876.9|878.8|878.6|878.9|878.6|876.9|876.5|70123
1594638300000|2020-07-13 11:05:00|878.9|878.5|877.1|876.8|879.3|879|877.1|876.8|93075
1594638600000|2020-07-13 11:10:00|877.2|876.7|879|878.5|879|878.6|876.4|876|37301
1594638900000|2020-07-13 11:15:00|878.9|878.6|877.9|877.7|879.2|879|877.8|877.6|51203
1594639200000|2020-07-13 11:20:00|878|877.8|877.4|877|878.9|878.6|877.2|876.9|45669
1594639500000|2020-07-13 11:25:00|877.5|877.1|877.8|877.4|878|877.7|876.9|876.5|13125
1594639800000|2020-07-13 11:30:00|877.9|877.5|878.3|878|879|878.9|877.5|877.2|16910
1594640100000|2020-07-13 11:35:00|878.4|877.9|877.9|877.5|878.4|878|877.4|877.2|49251
1594640400000|2020-07-13 11:40:00|878|877.6|876.9|876.6|878.2|878|876.4|876.1|31642
1594640700000|2020-07-13 11:45:00|877|876.7|877.7|877.4|878|877.7|877|876.7|27863
1594641000000|2020-07-13 11:50:00|877.6|877.3|876.3|876|878.5|878.2|876.2|876|53358
1594641300000|2020-07-13 11:55:00|876.4|876.2|876.8|876.5|878|877.6|875.9|875.5|91075
1594641600000|2020-07-13 12:00:00|876.7|876.4|876.7|876.3|877.4|877.1|876.3|876.2|29345
1594641900000|2020-07-13 12:05:00|876.6|876.2|876.2|875.9|876.7|876.5|875.8|875.6|34776
1594642200000|2020-07-13 12:10:00|876.3|876|875.4|875.2|876.9|876.8|875.4|875.1|86975
1594642500000|2020-07-13 12:15:00|875.5|875.3|874.2|874|876.5|876.2|874.2|874|184296
1594642800000|2020-07-13 12:20:00|874.3|874.1|875.7|875.5|875.9|875.6|874.2|874|72501
1594643100000|2020-07-13 12:25:00|875.6|875.4|875.7|875.3|876.5|876.1|874.2|874|169709
1594643400000|2020-07-13 12:30:00|875.6|875.4|875.9|875.5|876.4|876.1|875.3|875|60149
1594643700000|2020-07-13 12:35:00|875.8|875.6|875.4|875.2|876.3|876|875.1|874.9|192812
1594644000000|2020-07-13 12:40:00|875.3|875.1|876.5|876.3|876.5|876.3|875.2|875|130805
1594644300000|2020-07-13 12:45:00|876.6|876.2|877|876.9|877.4|877.1|876.6|876.2|150231
1594644600000|2020-07-13 12:50:00|877.1|877|876.3|876|877.2|877.1|875.8|875.6|101847
1594644900000|2020-07-13 12:55:00|876.2|876.1|875.4|875|877.3|877|875.3|875|47909
1594645200000|2020-07-13 13:00:00|875.3|874.9|873.8|873.5|875.3|874.9|873.3|873.2|139506
1594645500000|2020-07-13 13:05:00|873.9|873.6|873.6|873.4|874.2|874|873.4|873.3|61050
1594645800000|2020-07-13 13:10:00|873.7|873.5|873.8|873.6|874.2|874.1|873.4|873.3|87356
1594646100000|2020-07-13 13:15:00|873.9|873.7|873.9|873.7|874.3|874.1|873.7|873.5|75455
1594646400000|2020-07-13 13:20:00|874|873.8|876|875.8|877.1|877|873.9|873.7|175778
1594646700000|2020-07-13 13:25:00|876.1|875.9|873.7|873.4|876.2|876|873.7|873.3|69122
1594647000000|2020-07-13 13:30:00|873.6|873.5|872.8|872.6|876.1|875.8|872.8|872.6|205882
1594647300000|2020-07-13 13:35:00|872.9|872.7|869.3|868.9|873.1|872.7|868.5|868|163006
1594647600000|2020-07-13 13:40:00|869.2|869|868.8|868.5|870.7|870.4|868.6|868.4|101901
1594647900000|2020-07-13 13:45:00|868.7|868.4|870.8|870.6|871.4|871|868.5|868.2|151973
1594648200000|2020-07-13 13:50:00|870.9|870.7|869.7|869.5|871|870.7|868.5|868.2|64653
1594648500000|2020-07-13 13:55:00|869.6|869.6|866.9|866.7|870.3|869.9|866.7|866.4|130852
1594648800000|2020-07-13 14:00:00|867|866.8|866.4|866.1|868.2|868|865.9|865.6|96478
1594649100000|2020-07-13 14:05:00|866.5|866.2|869.5|869.2|869.7|869.2|865.6|865.3|99145
1594649400000|2020-07-13 14:10:00|869.4|869.3|868.4|868.2|870.2|869.9|868.2|868.1|265573
1594649700000|2020-07-13 14:15:00|868.6|868.3|871.3|871|871.3|871|868.6|868.3|73083
1594650000000|2020-07-13 14:20:00|871.2|871.1|871.7|871.4|873.2|873|870.4|870|217816
1594650300000|2020-07-13 14:25:00|871.8|871.5|873|872.7|873|872.8|871.3|870.9|53287
1594650600000|2020-07-13 14:30:00|872.9|872.8|872|871.8|873.4|873|871.6|871.1|103356
1594650900000|2020-07-13 14:35:00|872.1|871.9|869.1|868.8|872.7|872.5|869.1|868.8|88211
1594651200000|2020-07-13 14:40:00|869.2|868.9|868.9|868.4|870.7|870.6|868.7|868.3|69374
1594651500000|2020-07-13 14:45:00|868.8|868.3|869.3|869|869.5|869.2|867.7|867.4|90765
1594651800000|2020-07-13 14:50:00|869.4|869.1|869.3|869.1|870|869.7|868|867.7|121500
1594652100000|2020-07-13 14:55:00|869.2|869|871.3|871|871.4|871.2|868.9|868.8|83893
1594652400000|2020-07-13 15:00:00|871.4|871.1|872.6|872.4|873.4|873.1|870.4|870.3|215189
1594652700000|2020-07-13 15:05:00|872.5|872.3|872.9|872.7|873.1|872.9|872|871.8|77012
1594653000000|2020-07-13 15:10:00|873|872.8|872.8|872.6|873.5|873.2|872|871.8|149219
1594653300000|2020-07-13 15:15:00|872.6|872.4|872.5|872.3|872.8|872.5|871.2|871.1|127315
1594653600000|2020-07-13 15:20:00|872.7|872.6|872.3|872|873.6|873.3|871.6|871.5|266032
1594653900000|2020-07-13 15:25:00|872.4|872.1|874.9|874.4|875|874.6|872.4|872.1|243129
1594710000000|2020-07-14 07:00:00|866|865|867.4|866.5|870.8|869.5|863.3|862.8|387894
1594710300000|2020-07-14 07:05:00|867.3|866.4|869.7|869|873|872.4|867|866.2|219072
1594710600000|2020-07-14 07:10:00|869.6|868.8|870|869.5|872.4|871.6|868|867.8|165456
1594710900000|2020-07-14 07:15:00|869.9|869.3|870.4|869.7|871.2|870.4|867.4|867|85842
1594711200000|2020-07-14 07:20:00|870.5|869.9|869.6|869.1|871|870.4|866.6|865.9|103952
1594711500000|2020-07-14 07:25:00|869.5|868.9|874|873.4|874.4|873.8|868.1|867.6|251010
1594711800000|2020-07-14 07:30:00|874.2|873.5|871.1|870.3|874.6|874.1|870.3|869.7|173189
1594712100000|2020-07-14 07:35:00|871|870.4|868.7|868.1|871.6|871.1|868.6|868|36152
1594712400000|2020-07-14 07:40:00|868.6|868|865.9|865.5|868.6|868.1|864.4|864|177806
1594712700000|2020-07-14 07:45:00|865.8|865.3|863.7|863.3|867.1|866.4|863.2|862.6|175082
1594713000000|2020-07-14 07:50:00|863.6|863.2|863.9|863.5|865.1|864.6|862.5|862|93832
1594713300000|2020-07-14 07:55:00|864|863.6|864.9|864.6|865.7|865.2|863.4|863.1|103271
1594713600000|2020-07-14 08:00:00|865|864.7|867.1|866.7|868.6|868.3|864.7|864.4|118228
1594713900000|2020-07-14 08:05:00|867|866.8|869.4|869.1|870.1|869.7|866.2|865.8|102968
1594714200000|2020-07-14 08:10:00|869.3|869|868.2|867.8|870.7|870.1|867.8|867.5|126253
1594714500000|2020-07-14 08:15:00|868.1|867.9|868.3|867.8|869.9|869.5|867.1|866.7|107839
1594714800000|2020-07-14 08:20:00|868.4|867.9|868.9|868.5|869.9|869.4|867.8|867.6|154520
1594715100000|2020-07-14 08:25:00|869|868.4|869.7|869.3|870|869.7|867.7|867.5|49381
1594715400000|2020-07-14 08:30:00|869.6|869.2|869.9|869.6|871.8|871.3|869.1|868.8|84917
1594715700000|2020-07-14 08:35:00|870|869.5|872.4|872.2|872.5|872.3|868.4|868.1|114886
1594716000000|2020-07-14 08:40:00|872.3|872|870.5|870.1|872.8|872.4|870.2|870|103545
1594716300000|2020-07-14 08:45:00|870.7|870.2|870.2|869.8|871.5|871.4|869.5|869.2|114062
1594716600000|2020-07-14 08:50:00|870.1|869.7|869.6|869.3|870.6|870.2|868.9|868.7|31418
1594716900000|2020-07-14 08:55:00|869.7|869.4|870.7|870.3|871.2|870.7|869.2|869.1|67107
1594717200000|2020-07-14 09:00:00|870.6|870.1|870.2|869.9|871.9|871.6|869.9|869.5|98402
1594717500000|2020-07-14 09:05:00|870.1|870|870.2|869.8|871.1|870.8|869.7|869.4|62688
1594717800000|2020-07-14 09:10:00|870.1|869.7|869.2|868.9|870.1|869.7|867.9|867.7|84793
1594718100000|2020-07-14 09:15:00|869.1|868.8|870.3|870|870.5|870.2|868.4|868.1|99778
1594718400000|2020-07-14 09:20:00|870.2|869.9|870.3|869.9|870.8|870.6|869.8|869.6|76543
1594718700000|2020-07-14 09:25:00|870.2|869.8|870.9|870.6|871.5|871.2|869.8|869.4|110551
1594719000000|2020-07-14 09:30:00|871|870.7|869.2|869|871.3|871|868.8|868.4|92426
1594719300000|2020-07-14 09:35:00|869.3|868.9|873.2|872.9|873.3|872.9|869.1|868.9|87726
1594719600000|2020-07-14 09:40:00|873.3|873|873.8|873.4|874|873.6|872.4|872.2|35120
1594719900000|2020-07-14 09:45:00|873.9|873.5|875|874.8|875.6|875.3|873.8|873.5|84529
1594720200000|2020-07-14 09:50:00|874.9|874.7|875.7|875.4|876.2|875.8|874.2|873.9|81613
1594720500000|2020-07-14 09:55:00|875.6|875.5|877.7|877.5|878.3|878|874.9|874.6|62981
1594720800000|2020-07-14 10:00:00|877.8|877.6|878.5|878.2|878.8|878.3|876.4|876|77634
1594721100000|2020-07-14 10:05:00|878.4|878.1|879.4|879|879.5|879.1|877.8|877.6|178778
1594721400000|2020-07-14 10:10:00|879.3|879.1|878.3|877.9|879.6|879.4|877.9|877.6|36415
1594721700000|2020-07-14 10:15:00|878.4|878|877.2|877|878.9|878.6|876|875.7|46064
1594722000000|2020-07-14 10:20:00|877.3|876.9|879.1|878.7|879.6|879.2|877.3|876.8|37654
1594722300000|2020-07-14 10:25:00|879|878.6|876.9|876.6|879.9|879.7|876.2|875.9|76562
1594722600000|2020-07-14 10:30:00|877|876.7|875|874.8|877.5|877.2|874.7|874.2|118824
1594722900000|2020-07-14 10:35:00|875.1|874.9|875.4|875.1|876.1|875.9|874.4|874|46658
1594723200000|2020-07-14 10:40:00|875.3|875.2|877.1|876.8|878|877.6|875.2|874.9|96673
1594723500000|2020-07-14 10:45:00|877.2|876.9|876.9|876.4|877.2|876.9|876.1|875.7|69843
1594723800000|2020-07-14 10:50:00|876.8|876.5|878.3|878.1|878.7|878.3|876.3|876.1|63332
1594724100000|2020-07-14 10:55:00|878.2|878|880.2|879.9|880.5|880|878.2|878|98876
1594724400000|2020-07-14 11:00:00|881.2|879.8|879.3|879|881.2|880.2|877|876.7|174897
1594724700000|2020-07-14 11:05:00|879.4|879.1|879.5|879.1|880.6|880.2|878.4|878.1|98819
1594725000000|2020-07-14 11:10:00|879.6|879.2|880.1|879.8|880.6|880.3|879.4|878.9|119090
1594725300000|2020-07-14 11:15:00|880|879.7|881.3|880.8|881.3|881|879.3|879.2|57769
1594725600000|2020-07-14 11:20:00|881.2|880.9|881.8|881.5|883|882.7|880.7|880.5|152718
1594725900000|2020-07-14 11:25:00|881.9|881.6|883.2|882.8|883.8|883.4|881.5|881.3|74851
1594726200000|2020-07-14 11:30:00|883.3|882.7|885.7|885.5|885.9|885.6|883|882.7|63209
1594726500000|2020-07-14 11:35:00|885.9|885.6|886.1|885.8|887.5|887.1|884.9|884.7|75204
1594726800000|2020-07-14 11:40:00|886.2|885.9|887.2|886.9|888.5|888.2|886.2|885.9|143465
1594727100000|2020-07-14 11:45:00|887.3|887|886.3|886|888.1|887.9|885.8|885.4|130854
1594727400000|2020-07-14 11:50:00|886.4|886.1|887.5|887.3|888.4|888|885.5|885.1|112116
1594727700000|2020-07-14 11:55:00|887.4|887.2|885.7|885.5|887.9|887.4|885|884.7|123970
1594728000000|2020-07-14 12:00:00|885.6|885.4|888.2|887.9|888.5|888.2|885.4|885.2|61768
1594728300000|2020-07-14 12:05:00|888.3|888|887.4|887.1|888.6|888.2|886.7|886.5|106583
1594728600000|2020-07-14 12:10:00|887.5|887.2|886.8|886.5|887.9|887.6|886.4|886.1|63918
1594728900000|2020-07-14 12:15:00|886.9|886.6|887.5|887.2|887.9|887.6|886.7|886.5|31144
1594729200000|2020-07-14 12:20:00|887.4|887.3|885.3|885.1|887.5|887.4|884.9|884.7|73419
1594729500000|2020-07-14 12:25:00|885.2|884.9|884.4|884.2|885.6|885.3|884|883.7|52457
1594729800000|2020-07-14 12:30:00|884.3|884.1|881.4|881.2|885.5|884.2|881.1|880.7|177816
1594730100000|2020-07-14 12:35:00|881.3|881.1|881|880.7|883.4|882.9|880.6|880.3|127182
1594730400000|2020-07-14 12:40:00|880.9|880.6|880.4|880.1|881.8|881.5|879.4|879.2|77183
1594730700000|2020-07-14 12:45:00|880.5|880.2|879.8|879.4|882.3|882|879.4|879.1|110938
1594731000000|2020-07-14 12:50:00|879.9|879.5|880|879.7|880.7|880.4|879.2|879|64532
1594731300000|2020-07-14 12:55:00|879.9|879.8|874.9|874.8|879.9|879.9|874.7|874.2|254273
1594731600000|2020-07-14 13:00:00|875|874.6|875.8|875.5|877.1|876.8|874.5|874|93699
1594731900000|2020-07-14 13:05:00|875.7|875.6|873.6|873.2|876|875.7|873.1|872.9|158137
1594732200000|2020-07-14 13:10:00|873.7|873.3|874.4|873.9|874.7|874.3|873.4|873|54993
1594732500000|2020-07-14 13:15:00|874.5|874.1|874.1|873.8|875.4|875.1|873.2|872.9|108195
1594732800000|2020-07-14 13:20:00|874|873.6|873.9|873.5|874.8|874.5|873.4|873.1|77484
1594733100000|2020-07-14 13:25:00|873.8|873.6|871|870.8|874.1|873.8|870.6|870.5|83004
1594733400000|2020-07-14 13:30:00|871.1|870.9|869.3|868.9|872.2|872|867.8|867.6|507525
1594733700000|2020-07-14 13:35:00|869.2|868.8|871.1|870.6|871.2|870.8|868.1|867.6|269016
1594734000000|2020-07-14 13:40:00|871|870.5|872|871.5|873|872.9|869.2|868.9|235528
1594734300000|2020-07-14 13:45:00|872.1|871.6|870.5|870.1|872.3|871.9|869.9|869.6|247518
1594734600000|2020-07-14 13:50:00|870.4|870.2|871.5|871.3|871.8|871.5|867.4|867.2|106518
1594734900000|2020-07-14 13:55:00|871.6|871.2|874.6|874.1|875.3|874.7|870.7|870.5|131605
1594735200000|2020-07-14 14:00:00|874.4|874.2|873.3|872.8|874.8|874.3|871.4|871.2|160743
1594735500000|2020-07-14 14:05:00|873.2|872.7|870.4|870.1|873.4|872.9|870.2|870|71478
1594735800000|2020-07-14 14:10:00|870.3|870|870.6|870.2|872.4|872|869.8|869.5|61627
1594736100000|2020-07-14 14:15:00|870.5|870.1|871.2|870.8|872.6|872.4|870.1|869.9|73089
1594736400000|2020-07-14 14:20:00|871.1|870.7|872.9|872.6|874.3|874|870.2|869.8|89347
1594736700000|2020-07-14 14:25:00|872.8|872.4|872.8|872.4|873.1|872.7|870.9|870.5|93116
1594737000000|2020-07-14 14:30:00|872.7|872.3|873.8|873.4|874.3|874.1|872.6|872.3|100812
1594737300000|2020-07-14 14:35:00|873.7|873.5|874.5|874.1|875.4|874.9|872|871.8|111269
1594737600000|2020-07-14 14:40:00|874.6|874.2|874.8|874.5|875.8|875.5|874|873.7|105362
1594737900000|2020-07-14 14:45:00|874.9|874.6|872.3|872|875.3|875|871.4|871.2|167201
1594738200000|2020-07-14 14:50:00|872.2|871.9|872.2|872|874.1|873.8|871.8|871.6|348297
1594738500000|2020-07-14 14:55:00|872.3|872.1|871.6|871.2|872.9|872.6|870.2|870|106843
1594738800000|2020-07-14 15:00:00|871.5|870.7|870.7|870.3|873.9|873.6|869.4|869.2|497886
1594739100000|2020-07-14 15:05:00|870.6|870.2|871.6|871.4|873.4|873|868.9|868.4|188368
1594739400000|2020-07-14 15:10:00|871.7|871.5|870.6|870.3|872.8|872.5|870.2|870.1|96606
1594739700000|2020-07-14 15:15:00|870.7|870.4|871.7|871.4|871.8|871.5|869.3|869|119493
1594740000000|2020-07-14 15:20:00|871.6|871.5|871.2|871|872.9|872.6|870.6|870.1|124246
1594740300000|2020-07-14 15:25:00|871.3|871.1|870.5|870|872.5|872.2|870.3|869.9|128863
1594796400000|2020-07-15 07:00:00|883.9|882.8|885.4|884.7|888.4|887.6|883.5|882.5|116029
1594796700000|2020-07-15 07:05:00|885.3|884.6|881.6|880.7|885.6|885|879.8|878.8|96673
1594797000000|2020-07-15 07:10:00|880.7|880.6|881.5|880.7|881.6|880.8|878|877.8|58021
1594797300000|2020-07-15 07:15:00|881.4|880.8|882.8|882|884|883.3|881.4|880.7|85824
1594797600000|2020-07-15 07:20:00|882.7|882.1|879|878.5|882.9|882.3|879|878.2|59768
1594797900000|2020-07-15 07:25:00|879.1|878.6|879.6|879|880|879.6|878.6|878|91861
1594798200000|2020-07-15 07:30:00|879.5|878.9|877.4|876.8|879.6|879.1|877|876.5|90797
1594798500000|2020-07-15 07:35:00|877.3|876.5|874.6|873.9|877.7|877.3|874.3|873.7|168011
1594798800000|2020-07-15 07:40:00|874.5|873.8|877.2|876.6|877.7|877|874.5|873.8|30689
1594799100000|2020-07-15 07:45:00|877|876.5|875.7|875.4|877.5|876.9|875.4|874.9|46730
1594799400000|2020-07-15 07:50:00|875.6|875.3|876.4|875.8|876.7|876.6|875.2|874.7|39725
1594799700000|2020-07-15 07:55:00|876.5|875.9|879|878.4|879.1|878.4|875.9|875.3|65637
1594800000000|2020-07-15 08:00:00|879.1|878.5|882.9|882.4|882.9|882.5|878.7|878.4|135334
1594800300000|2020-07-15 08:05:00|882.8|882.3|881.9|881.4|883.2|882.9|881.4|880.9|45344
1594800600000|2020-07-15 08:10:00|881.8|881.5|881.1|880.6|882.3|882.1|879.9|879.4|70459
1594800900000|2020-07-15 08:15:00|881.2|880.7|880.1|879.7|881.9|881.4|880|879.6|49256
1594801200000|2020-07-15 08:20:00|880.2|879.8|879.5|879.1|880.8|880.2|879.1|878.9|37117
1594801500000|2020-07-15 08:25:00|879.6|879.2|882.9|882.5|883|882.7|879.3|879|110559
1594801800000|2020-07-15 08:30:00|883|882.6|881.9|881.5|884.3|884|881.7|881.2|52358
1594802100000|2020-07-15 08:35:00|881.8|881.6|881.4|881.1|883.7|883.3|881.2|880.9|70678
1594802400000|2020-07-15 08:40:00|881.5|881|878.5|878.1|881.5|881.1|878.1|877.8|57415
1594802700000|2020-07-15 08:45:00|878.4|878|878.7|878.5|879.5|879.3|878|877.7|76316
1594803000000|2020-07-15 08:50:00|878.8|878.6|880.8|880.3|880.9|880.8|878.1|878|186653
1594803300000|2020-07-15 08:55:00|880.7|880.2|881.5|881.2|881.9|881.6|880.4|880.1|38067
1594803600000|2020-07-15 09:00:00|881.4|881.1|880.3|879.8|881.5|881.3|879.8|879.4|77501
1594803900000|2020-07-15 09:05:00|880.4|879.9|879.8|879.4|880.4|880.2|878.5|878.1|59963
1594804200000|2020-07-15 09:10:00|879.9|879.5|881.2|880.8|881.3|880.9|879.3|878.9|54683
1594804500000|2020-07-15 09:15:00|881.1|880.7|882|881.7|882.4|882.1|880.8|880.7|31146
1594804800000|2020-07-15 09:20:00|882.1|881.8|882|881.8|882.3|882.1|881.4|881.2|34975
1594805100000|2020-07-15 09:25:00|881.9|881.7|881.8|881.5|882.5|882.3|881.7|881.3|42079
1594805400000|2020-07-15 09:30:00|881.9|881.6|882|881.8|882.1|881.9|881|880.7|74766
1594805700000|2020-07-15 09:35:00|882.1|881.9|883.6|883.3|883.7|883.3|881.9|881.6|67434
1594806000000|2020-07-15 09:40:00|883.5|883.2|883.3|882.9|884.6|884.3|883.1|882.7|84937
1594806300000|2020-07-15 09:45:00|883.4|883|884.5|884.2|884.9|884.6|882.8|882.6|68148
1594806600000|2020-07-15 09:50:00|884.6|884.3|883.8|883.5|884.6|884.4|883.3|883|26960
1594806900000|2020-07-15 09:55:00|883.9|883.6|883.3|883.1|884.6|884.2|883.2|883|50126
1594807200000|2020-07-15 10:00:00|883.4|883.2|883.5|883.2|884.4|884.1|883.3|883|30684
1594807500000|2020-07-15 10:05:00|883.6|883.3|883.5|883.3|883.7|883.5|882.3|882.1|29562
1594807800000|2020-07-15 10:10:00|883.4|883.2|886.8|886.3|887|886.7|883.3|883.1|236115
1594808100000|2020-07-15 10:15:00|886.7|886.4|887.5|887.3|887.5|887.3|886|885.6|68863
1594808400000|2020-07-15 10:20:00|887.6|887.4|887.3|886.9|888.8|888.4|886.5|886.3|171550
1594808700000|2020-07-15 10:25:00|887.2|886.8|888.9|888.6|889.2|888.9|886.7|886.4|121047
1594809000000|2020-07-15 10:30:00|889|888.7|889.8|889.5|890|889.9|887.4|887.1|148038
1594809300000|2020-07-15 10:35:00|889.9|889.6|891.8|891.4|892|891.8|889.5|889.2|127301
1594809600000|2020-07-15 10:40:00|891.9|891.5|893|892.6|893.4|893.1|891.4|891.1|135321
1594809900000|2020-07-15 10:45:00|892.9|892.5|894.1|893.7|894.4|893.9|891.3|890.9|189145
1594810200000|2020-07-15 10:50:00|894.2|893.8|895.3|894.8|895.8|895.2|893.9|893.4|167504
1594810500000|2020-07-15 10:55:00|895.2|894.7|896.5|896.2|896.8|896.4|894.4|894|80932
1594810800000|2020-07-15 11:00:00|896.6|896.3|898.6|898.1|899.5|899.3|896.4|896|157330
1594811100000|2020-07-15 11:05:00|898.5|898|898|897.5|899.5|899.1|897.4|897.2|199065
1594811400000|2020-07-15 11:10:00|897.9|897.4|896|895.6|898.2|897.7|895|894.6|111459
1594811700000|2020-07-15 11:15:00|896.1|895.7|894.7|894.4|896.4|896.2|893.9|893.8|132297
1594812000000|2020-07-15 11:20:00|894.8|894.3|895.1|894.6|896.1|895.9|894|893.8|84462
1594812300000|2020-07-15 11:25:00|895.2|894.7|896.4|896.1|896.7|896.5|895.1|894.7|90361
1594812600000|2020-07-15 11:30:00|896.5|896.2|896.7|896.5|897.1|896.8|894.8|894.6|172395
1594812900000|2020-07-15 11:35:00|896.8|896.6|899|898.6|900.6|900.2|896.7|896.6|505147
1594813200000|2020-07-15 11:40:00|898.9|898.7|901.7|901.4|901.8|901.4|898.4|898.2|270686
1594813500000|2020-07-15 11:45:00|901.6|901.3|900|899.8|903.4|902.9|899.3|898.8|363770
1594813800000|2020-07-15 11:50:00|899.9|899.9|899.7|899.2|900.6|900.2|898.8|898.5|85291
1594814100000|2020-07-15 11:55:00|899.6|899.1|897.2|896.7|899.7|899.4|897|896.4|112856
1594814400000|2020-07-15 12:00:00|897.3|896.8|898.3|898|898.6|898.2|896.1|895.6|122477
1594814700000|2020-07-15 12:05:00|898.2|897.9|898.1|897.9|898.9|898.6|897.2|897|65804
1594815000000|2020-07-15 12:10:00|898|897.8|896.6|896.1|898.9|898.6|896.2|895.8|80752
1594815300000|2020-07-15 12:15:00|896.5|896|897|896.6|897.8|897.5|895.6|895.4|36499
1594815600000|2020-07-15 12:20:00|897.1|896.7|898.9|898.6|899.6|899.2|896.4|896.1|119504
1594815900000|2020-07-15 12:25:00|898.8|898.7|896.9|896.6|898.9|898.7|896.7|896.3|72184
1594816200000|2020-07-15 12:30:00|896.8|896.5|896.4|895.9|897.3|897|894.4|894.1|89596
1594816500000|2020-07-15 12:35:00|896.5|896|896.4|896|896.6|896.3|895.5|895.1|32353
1594816800000|2020-07-15 12:40:00|896.5|896.1|896.4|896.1|896.6|896.3|895.7|895.5|20057
1594817100000|2020-07-15 12:45:00|896.3|896|897|896.9|897|896.9|894.1|893.8|124208
1594817400000|2020-07-15 12:50:00|896.9|896.8|897.6|897.2|898|897.8|896.8|896.5|118386
1594817700000|2020-07-15 12:55:00|897.7|897.3|899.7|899.5|900|899.7|896.8|896.6|102397
1594818000000|2020-07-15 13:00:00|899.6|899.4|898.4|898.2|900|899.8|897|896.8|141095
1594818300000|2020-07-15 13:05:00|898.3|898.1|894.8|894.4|898.7|898.4|894.4|894|107920
1594818600000|2020-07-15 13:10:00|894.7|894.3|897.1|896.8|897.5|897.1|894|893.7|51057
1594818900000|2020-07-15 13:15:00|897|896.6|897.7|897.3|899.2|898.9|896.1|895.6|104949
1594819200000|2020-07-15 13:20:00|897.6|897.2|895.9|895.5|897.7|897.4|895|894.5|48591
1594819500000|2020-07-15 13:25:00|896|895.6|896|895.6|897.4|897.1|895.9|895.6|35781
1594819800000|2020-07-15 13:30:00|896.1|895.7|894.3|893.9|896.2|895.7|893.5|893.1|288399
1594820100000|2020-07-15 13:35:00|894.4|893.8|892.5|892|896.6|896.1|892.3|891.8|99253
1594820400000|2020-07-15 13:40:00|892.6|891.9|893.7|893.3|894.5|894|892|891.6|81793
1594820700000|2020-07-15 13:45:00|893.8|893.4|892.9|892.7|894.4|894|892.6|892.3|236725
1594821000000|2020-07-15 13:50:00|893|892.8|889.5|888.9|893.3|892.8|888.1|887.6|190948
1594821300000|2020-07-15 13:55:00|889.6|889|889.5|889|891.1|890.5|889|888.7|73389
1594821600000|2020-07-15 14:00:00|889.6|889.1|887|886.5|890.4|889.9|886.7|886.4|117256
1594821900000|2020-07-15 14:05:00|886.9|886.6|887.6|887|888.3|888.1|886.5|886.2|85631
1594822200000|2020-07-15 14:10:00|887.5|887.2|886.7|886.1|887.7|887.3|885.9|885.6|84137
1594822500000|2020-07-15 14:15:00|886.6|886.2|890|889.5|890|889.7|886.1|885.9|98630
1594822800000|2020-07-15 14:20:00|890.1|889.6|889.7|889.4|890.5|890.2|888.7|888.5|52934
1594823100000|2020-07-15 14:25:00|889.6|889.3|891.4|891|891.9|891.5|889.2|889.1|106150
1594823400000|2020-07-15 14:30:00|891.5|891.1|893.4|893|893.5|893.2|891.3|890.9|99778
1594823700000|2020-07-15 14:35:00|893.5|893.1|895.8|895.6|895.8|895.6|893.3|893|88284
1594824000000|2020-07-15 14:40:00|895.7|895.7|895|894.8|896|895.7|894.5|894.3|143426
1594824300000|2020-07-15 14:45:00|895.1|894.9|893.8|893.6|895.6|895.2|893.5|893.3|108760
1594824600000|2020-07-15 14:50:00|893.7|893.7|893.8|893.6|894.9|894.6|893.3|893.1|237181
1594824900000|2020-07-15 14:55:00|893.7|893.5|894|893.7|895.5|895.3|893.2|893|225851
1594825200000|2020-07-15 15:00:00|893.9|893.6|890.1|889.8|894.4|894|889.8|889.7|147890
1594825500000|2020-07-15 15:05:00|890.2|889.9|889.8|889.3|891.3|891.1|887.8|887.5|174852
1594825800000|2020-07-15 15:10:00|889.7|889.2|891|890.7|891.1|890.8|889|888.7|61443
1594826100000|2020-07-15 15:15:00|890.9|890.6|889.4|889.1|890.9|890.6|888.6|888.5|159351
1594826400000|2020-07-15 15:20:00|889.3|889|887.2|887|889.7|889.4|885.5|885.1|186532
1594826700000|2020-07-15 15:25:00|887.1|886.9|888.2|887.6|889.5|889.2|886.9|886.4|220114
1594882800000|2020-07-16 07:00:00|887.9|887|895.7|895.3|896|895.4|887.8|887|329482
1594883100000|2020-07-16 07:05:00|895.6|895.2|900.8|900|902.9|902.3|894.2|893.2|474888
1594883400000|2020-07-16 07:10:00|900.7|899.9|900|899.5|902.3|901.7|898.4|897.6|257942
1594883700000|2020-07-16 07:15:00|899.9|899.1|898.6|898.3|901.7|901|898.3|897.7|127100
1594884000000|2020-07-16 07:20:00|898.5|898.1|899.4|899.1|901.6|901|897.1|896.4|116187
1594884300000|2020-07-16 07:25:00|899.5|898.9|899|898.9|900.2|899.8|897|896.4|54803
1594884600000|2020-07-16 07:30:00|898.9|898.7|898.9|898.6|899.3|898.9|895.4|894.8|121614
1594884900000|2020-07-16 07:35:00|898.8|898.5|897.2|896.7|899.9|899.5|897|896.3|74431
1594885200000|2020-07-16 07:40:00|897.3|896.5|900|899.5|900|899.7|897.2|896.5|170632
1594885500000|2020-07-16 07:45:00|899.9|899.6|900.4|899.8|900.7|900.3|899.2|898.8|188719
1594885800000|2020-07-16 07:50:00|900.3|899.9|901.3|900.7|901.8|901.5|899|898.7|345007
1594886100000|2020-07-16 07:55:00|901.2|900.8|898|897.7|901.2|900.8|897.8|897.3|102002
1594886400000|2020-07-16 08:00:00|897.9|897.6|898.9|898.4|899.8|899.4|896.4|896|221874
1594886700000|2020-07-16 08:05:00|898.8|898.3|896.3|895.8|898.8|898.5|895.1|894.5|153333
1594887000000|2020-07-16 08:10:00|896.2|895.9|895.8|895.4|897.6|897.3|895.5|895.2|69765
1594887300000|2020-07-16 08:15:00|895.7|895.3|896.7|896.3|897.5|897.2|895.2|894.7|65487
1594887600000|2020-07-16 08:20:00|896.6|896.2|894.9|894.4|896.6|896.2|893.9|893.5|71036
1594887900000|2020-07-16 08:25:00|894.7|894.3|894.1|893.6|895.5|895.1|892.8|892.5|132010
1594888200000|2020-07-16 08:30:00|894.2|893.7|894.4|894|895.5|894.9|893.8|893.5|16845
1594888500000|2020-07-16 08:35:00|894.3|893.9|894.2|893.9|894.7|894.1|893.4|893|16827
1594888800000|2020-07-16 08:40:00|894.1|893.8|893.9|893.6|894.8|894.4|893.3|893.2|40527
1594889100000|2020-07-16 08:45:00|893.8|893.5|896.3|896|896.9|896.6|893.7|893.4|52481
1594889400000|2020-07-16 08:50:00|896.2|895.9|896.6|896.3|896.9|896.5|895.1|894.9|52337
1594889700000|2020-07-16 08:55:00|896.7|896.4|896.4|896|897.6|897.3|895.5|895.4|94665
1594890000000|2020-07-16 09:00:00|896.3|896.1|896.6|896.2|897.1|896.8|895.2|895|30724
1594890300000|2020-07-16 09:05:00|896.5|896.3|896.9|896.5|897.8|897.4|896.2|895.9|53587
1594890600000|2020-07-16 09:10:00|896.8|896.4|895.1|894.8|897|896.7|895|894.7|49515
1594890900000|2020-07-16 09:15:00|895.2|894.9|897.4|897.1|897.5|897.3|895.2|894.9|48528
1594891200000|2020-07-16 09:20:00|897.5|897.2|897.6|897.2|898.3|897.9|897.2|897|55024
1594891500000|2020-07-16 09:25:00|897.7|897.3|898.4|898.1|899.2|899|897.6|897.3|64149
1594891800000|2020-07-16 09:30:00|898.3|898|899.3|899.2|899.8|899.5|898.1|897.8|74147
1594892100000|2020-07-16 09:35:00|899.2|899.1|899.9|899.6|900|899.7|899|898.7|15865
1594892400000|2020-07-16 09:40:00|899.6|899.5|899|898.7|900.3|900.1|897.7|897.4|113019
1594892700000|2020-07-16 09:45:00|899.1|898.8|898.2|897.9|899.6|899.2|898.2|897.8|47881
1594893000000|2020-07-16 09:50:00|898.1|897.8|897.2|897|898.5|898.1|897.1|896.7|53820
1594893300000|2020-07-16 09:55:00|897.3|896.9|895.3|894.9|897.4|897.1|894.8|894.6|24046
1594893600000|2020-07-16 10:00:00|895.4|895|896.1|895.7|896.2|895.8|895|894.7|21084
1594893900000|2020-07-16 10:05:00|896.2|895.8|894|893.6|896.5|896.1|893.9|893.5|105663
1594894200000|2020-07-16 10:10:00|893.9|893.5|895.2|894.8|895.3|894.9|893.5|893.3|32806
1594894500000|2020-07-16 10:15:00|895.3|894.9|894.7|894.4|895.6|895.2|893.9|893.7|41831
1594894800000|2020-07-16 10:20:00|894.6|894.3|894|893.7|894.6|894.3|893.6|893.3|22617
1594895100000|2020-07-16 10:25:00|894.1|893.6|893.7|893.4|895.8|895.4|893.6|893.2|75419
1594895400000|2020-07-16 10:30:00|893.8|893.5|891.8|891.6|893.9|893.7|891.4|891|128344
1594895700000|2020-07-16 10:35:00|891.7|891.7|891.2|891|892.6|892.2|891.1|891|145265
1594896000000|2020-07-16 10:40:00|891.3|891.1|891.3|890.9|892.2|891.9|891.1|890.8|77985
1594896300000|2020-07-16 10:45:00|891.2|890.8|889.8|889.5|891.4|891.2|889.7|889.4|35026
1594896600000|2020-07-16 10:50:00|889.7|889.4|889.8|889.5|891.2|890.8|889.5|889.3|30851
1594896900000|2020-07-16 10:55:00|889.9|889.6|891.5|891.1|891.5|891.2|889.4|889|15614
1594897200000|2020-07-16 11:00:00|891.6|891.2|891.4|890.9|892.2|891.8|890.7|890.1|11115
1594897500000|2020-07-16 11:05:00|891.3|890.8|891.6|891.1|892.3|892|891.2|890.8|40722
1594897800000|2020-07-16 11:10:00|891.5|891|889.9|889.5|892|891.8|889.5|889.4|14377
1594898100000|2020-07-16 11:15:00|889.8|889.4|891|890.6|891|890.6|889.3|889.1|20724
1594898400000|2020-07-16 11:20:00|891.1|890.7|891.2|890.8|891.5|891.2|890.7|890.4|15940
1594898700000|2020-07-16 11:25:00|891.3|890.9|890.7|890.5|891.3|891|890.2|890|42319
1594899000000|2020-07-16 11:30:00|890.8|890.6|890.6|890.3|891.1|890.9|890.4|890.1|16283
1594899300000|2020-07-16 11:35:00|890.7|890.4|889.1|888.7|890.7|890.4|888.6|888.2|23116
1594899600000|2020-07-16 11:40:00|889|888.6|889.1|888.4|890.5|890|888.3|888.1|46203
1594899900000|2020-07-16 11:45:00|889.3|888|889.2|889|889.8|889.7|888.3|888|51528
1594900200000|2020-07-16 11:50:00|889.1|888.9|888.9|888.5|889.4|889.2|888.6|888.3|16370
1594900500000|2020-07-16 11:55:00|888.8|888.6|889.4|889.2|889.5|889.2|888.2|888|12847
1594900800000|2020-07-16 12:00:00|889.5|889.1|888.7|888.4|889.5|889.2|888.4|888.2|22827
1594901100000|2020-07-16 12:05:00|888.8|888.3|888.6|888.2|888.9|888.5|887.9|887.5|17245
1594901400000|2020-07-16 12:10:00|888.5|888.3|887.9|887.6|888.7|888.4|887.8|887.6|16532
1594901700000|2020-07-16 12:15:00|888|887.7|886.6|886.3|888.5|888.3|886.6|886.2|58335
1594902000000|2020-07-16 12:20:00|886.5|886.2|886.3|886|887.1|886.8|886.2|886|32381
1594902300000|2020-07-16 12:25:00|886.2|885.9|886.6|886|886.8|886.3|885.1|884.6|138904
1594902600000|2020-07-16 12:30:00|886.5|885.9|886.3|885.9|887|886.8|884.7|884.5|84410
1594902900000|2020-07-16 12:35:00|886.4|885.8|885.6|885.1|886.8|886.5|884.6|884.3|165920
1594903200000|2020-07-16 12:40:00|885.7|885.2|885.7|885.4|886.2|885.8|885.3|884.8|18556
1594903500000|2020-07-16 12:45:00|885.6|885.3|887.5|887.1|888.1|888|885.6|885.2|44830
1594903800000|2020-07-16 12:50:00|887.4|887|888|887.5|888.3|887.9|886.8|886.5|7316
1594904100000|2020-07-16 12:55:00|887.9|887.4|888.2|888|888.6|888.1|886.8|886.5|36642
1594904400000|2020-07-16 13:00:00|888.1|887.9|889.8|889.4|890.4|890|887.4|887.1|102408
1594904700000|2020-07-16 13:05:00|889.9|889.5|884.5|884.3|890.7|890.4|884.4|884.3|132033
1594905000000|2020-07-16 13:10:00|884.4|884.4|882.2|882|885|884.7|882.2|882|93131
1594905300000|2020-07-16 13:15:00|882.1|881.9|881.9|881.4|882.5|882.3|881.3|881.2|152635
1594905600000|2020-07-16 13:20:00|881.8|881.5|879.5|879.2|882.3|882.1|879.3|879.1|183940
1594905900000|2020-07-16 13:25:00|879.6|879.3|879|878.8|879.8|879.7|878.4|878.2|76934
1594906200000|2020-07-16 13:30:00|879.1|878.9|878.1|877.7|880.5|880.2|877.9|877.7|206036
1594906500000|2020-07-16 13:35:00|878.2|877.8|881.3|881.1|881.7|881.4|877.5|877.2|192650
1594906800000|2020-07-16 13:40:00|881.4|881|880.1|879.8|882|881.7|878.2|878|62947
1594907100000|2020-07-16 13:45:00|880|879.9|882.2|881.9|882.3|882|879.3|879.1|109732
1594907400000|2020-07-16 13:50:00|882.1|881.8|883.6|883.2|884.8|884.6|881.9|881.7|78328
1594907700000|2020-07-16 13:55:00|883.5|883.1|881.9|881.4|884|883.6|881.5|881.3|58790
1594908000000|2020-07-16 14:00:00|881.8|881.3|881.6|881.4|883.6|883.3|881.2|880.8|61273
1594908300000|2020-07-16 14:05:00|881.7|881.5|880.9|880.4|881.8|881.5|879.4|879.1|29353
1594908600000|2020-07-16 14:10:00|880.8|880.5|883.6|883.2|883.8|883.5|880.7|880.5|52189
1594908900000|2020-07-16 14:15:00|883.5|883.1|883.4|883|883.7|883.6|882.1|881.8|56304
1594909200000|2020-07-16 14:20:00|883.3|882.9|884.1|883.8|884.6|884.4|882.3|882.1|42588
1594909500000|2020-07-16 14:25:00|884.2|883.9|883.9|883.6|884.8|884.5|882.8|882.5|129713
1594909800000|2020-07-16 14:30:00|883.8|883.5|884.7|884.4|885|884.8|883.2|882.9|193163
1594910100000|2020-07-16 14:35:00|884.8|884.5|884.9|884.7|885.2|885|883.5|883.3|63408
1594910400000|2020-07-16 14:40:00|884.8|884.6|883.9|883.7|886|885.6|883.5|883.3|191688
1594910700000|2020-07-16 14:45:00|884|883.6|884.7|884.5|885.3|885|883.7|883.5|81318
1594911000000|2020-07-16 14:50:00|884.8|884.6|886.6|886.2|886.7|886.4|884|883.8|91438
1594911300000|2020-07-16 14:55:00|886.5|886.3|884.7|884.4|886.5|886.5|884.1|883.8|139923
1594911600000|2020-07-16 15:00:00|884.8|884.5|885.1|884.9|885.4|885.2|884.4|884.2|85141
1594911900000|2020-07-16 15:05:00|885|884.8|883.3|883.1|885.4|885.1|883.3|883.1|54192
1594912200000|2020-07-16 15:10:00|883.2|883.2|883|882.8|883.6|883.3|882.1|881.8|80597
1594912500000|2020-07-16 15:15:00|882.9|882.7|882.2|882|883.3|883.2|881.2|881|146146
1594912800000|2020-07-16 15:20:00|882.3|882.1|881.9|881.7|883.3|883|881.2|881|110002
1594913100000|2020-07-16 15:25:00|881.8|881.6|882|881.7|882.4|882.1|881.2|881|147783
1594969200000|2020-07-17 07:00:00|880|877.8|885.4|884.5|885.7|884.6|879.1|877.8|212987
1594969500000|2020-07-17 07:05:00|885.5|884.2|873|872.8|885.6|885.1|872.8|872|351422
1594969800000|2020-07-17 07:10:00|873.2|872.7|871|870.2|873.8|873.5|869.8|868.8|278913
1594970100000|2020-07-17 07:15:00|871.2|870.3|874.7|874.1|875|874.8|871.1|870.3|165781
1594970400000|2020-07-17 07:20:00|874.8|874.2|871.2|870.5|874.8|874.4|868.8|868.2|180434
1594970700000|2020-07-17 07:25:00|871.1|870.4|870.6|870.1|871.2|870.8|868.8|868.6|70825
1594971000000|2020-07-17 07:30:00|870.5|870|865.3|864.7|870.6|870.1|864.9|864.5|189188
1594971300000|2020-07-17 07:35:00|865.2|864.6|866.2|865.7|866.8|866.1|864.6|864.2|111964
1594971600000|2020-07-17 07:40:00|866.1|865.6|869|868.4|869.2|869|865.2|864.9|147873
1594971900000|2020-07-17 07:45:00|868.9|868.3|866.1|865.4|869.4|868.9|865.8|865.3|69160
1594972200000|2020-07-17 07:50:00|866|865.3|865.4|865|867.8|867.3|865.2|865|180266
1594972500000|2020-07-17 07:55:00|865.5|865.1|864.6|864.4|866.5|866|863.8|863.3|205965
1594972800000|2020-07-17 08:00:00|864.5|864.1|864.1|863.6|865.4|864.9|862.9|862.4|87527
1594973100000|2020-07-17 08:05:00|864|863.5|864.4|863.9|865.5|865.2|863.9|863.5|45233
1594973400000|2020-07-17 08:10:00|864.3|863.7|865.6|865.1|865.7|865.5|863.7|863.4|85311
1594973700000|2020-07-17 08:15:00|865.7|865.2|864.6|864.2|865.7|865.3|864|863.8|139535
1594974000000|2020-07-17 08:20:00|864.7|864.3|864|863.8|865.1|864.8|863.7|863.6|98222
1594974300000|2020-07-17 08:25:00|864.1|863.9|864.5|864.1|865.5|865.2|864.1|863.9|52928
1594974600000|2020-07-17 08:30:00|864.4|864|864.1|863.9|865|864.6|863.7|863.6|106448
1594974900000|2020-07-17 08:35:00|864.2|863.8|866.4|866|867|866.8|863.9|863.6|77299
1594975200000|2020-07-17 08:40:00|866.3|866.1|868.3|867.9|868.8|868.5|865.7|865.4|31558
1594975500000|2020-07-17 08:45:00|868.2|867.8|868.2|867.9|868.3|868.1|866.6|866.1|64461
1594975800000|2020-07-17 08:50:00|868.1|867.8|869|868.7|869.1|868.9|867.5|867.3|63151
1594976100000|2020-07-17 08:55:00|868.9|868.6|869|868.7|869.7|869.4|868.2|868.1|56068
1594976400000|2020-07-17 09:00:00|869.1|868.8|867.7|867.4|869.1|868.9|866.8|866.6|50852
1594976700000|2020-07-17 09:05:00|867.8|867.5|866.5|866.2|868.4|868.1|866.2|865.9|45370
1594977000000|2020-07-17 09:10:00|866.6|866.3|867.8|867.4|869.3|869.1|866.6|866.3|28962
1594977300000|2020-07-17 09:15:00|867.9|867.5|870|869.7|870|869.8|867|866.6|67695
1594977600000|2020-07-17 09:20:00|869.9|869.8|870.2|870|870.9|870.6|868.5|868.2|99392
1594977900000|2020-07-17 09:25:00|870.3|869.9|870.2|869.9|870.4|870|869|868.7|62664
1594978200000|2020-07-17 09:30:00|870.1|869.7|868.7|868.5|870.7|870.4|868.4|868.2|45261
1594978500000|2020-07-17 09:35:00|868.8|868.4|868.1|867.8|869.1|868.9|867.2|867|78081
1594978800000|2020-07-17 09:40:00|868.2|867.9|866|865.6|868.9|868.6|865.8|865.5|34645
1594979100000|2020-07-17 09:45:00|866.1|865.5|866.8|866.5|868.5|868.1|864.7|864.6|130352
1594979400000|2020-07-17 09:50:00|866.7|866.4|865.3|864.9|866.7|866.4|862.2|862|692025
1594979700000|2020-07-17 09:55:00|865|864.8|863.6|863.2|865.6|865.4|862.9|862.6|582225
1594980000000|2020-07-17 10:00:00|863.3|863.3|864.6|864.2|865|864.6|863.1|862.6|63743
1594980300000|2020-07-17 10:05:00|864.7|864.3|865.8|865.3|866.4|866.3|864.6|864.2|58499
1594980600000|2020-07-17 10:10:00|865.7|865.2|866|865.7|866.8|866.6|864.8|864.5|50375
1594980900000|2020-07-17 10:15:00|866.1|865.8|865.8|865.5|866.3|865.9|864.9|864.7|25035
1594981200000|2020-07-17 10:20:00|865.9|865.6|866|865.8|866.8|866.7|865.1|864.8|64484
1594981500000|2020-07-17 10:25:00|866.1|865.9|867.4|867|867.9|867.5|865.8|865.4|46291
1594981800000|2020-07-17 10:30:00|867.5|867.1|867|866.5|868.2|867.8|867|866.4|21888
1594982100000|2020-07-17 10:35:00|867.1|866.6|867.1|866.7|868.7|868.3|867|866.6|34916
1594982400000|2020-07-17 10:40:00|867|866.6|867.6|867.2|868|867.7|866.3|866.1|40001
1594982700000|2020-07-17 10:45:00|867.7|867.3|867.1|866.8|867.8|867.3|866.4|866.2|20115
1594983000000|2020-07-17 10:50:00|867.2|866.7|865.7|865.4|867.3|866.9|865.6|865.2|42636
1594983300000|2020-07-17 10:55:00|865.8|865.5|865.9|865.7|866|865.7|864.7|864.5|36199
1594983600000|2020-07-17 11:00:00|866|865.8|866|865.7|866.1|865.8|866|865.6|0
1594983900000|2020-07-17 11:05:00|864.4|863.8|863.3|862.9|864.9|864.6|862.4|862.2|1025861
1594984200000|2020-07-17 11:10:00|863.4|863|862.3|862|863.5|863.3|862|861.6|60224
1594984500000|2020-07-17 11:15:00|862.2|862.1|862.6|862.3|863.2|863|861.9|861.6|83301
1594984800000|2020-07-17 11:20:00|862.5|862.2|861.7|861.4|862.6|862.3|861.3|861|56592
1594985100000|2020-07-17 11:25:00|861.6|861.5|863.8|863.5|863.9|863.6|861.6|861.5|47764
1594985400000|2020-07-17 11:30:00|863.9|863.6|864|863.7|865|864.8|863.5|863.3|40341
1594985700000|2020-07-17 11:35:00|864.1|863.8|864|863.6|864.7|864.4|863.4|863.2|14673
1594986000000|2020-07-17 11:40:00|863.9|863.7|863.9|863.6|864.1|863.7|863.3|863.1|15049
1594986300000|2020-07-17 11:45:00|863.8|863.5|863.5|863.1|863.8|863.5|862.8|862.7|53478
1594986600000|2020-07-17 11:50:00|863.4|863|863.8|863.5|864.1|863.8|863.1|862.9|17926
1594986900000|2020-07-17 11:55:00|863.9|863.6|864.7|864.5|864.8|864.5|863.7|863.5|36620
1594987200000|2020-07-17 12:00:00|864.8|864.6|865.7|865.4|865.7|865.5|864.4|864.1|54029
1594987500000|2020-07-17 12:05:00|865.6|865.3|864.5|864.1|865.7|865.5|864.3|864|51240
1594987800000|2020-07-17 12:10:00|864.6|864.2|866|865.7|866.2|866|864.6|864.1|15340
1594988100000|2020-07-17 12:15:00|865.9|865.8|866.4|866.1|866.5|866.3|865.4|865.1|11795
1594988400000|2020-07-17 12:20:00|866.5|866.2|867.6|867.2|867.8|867.5|866|865.7|28233
1594988700000|2020-07-17 12:25:00|867.5|867.3|867.7|867.4|868|867.7|867|866.9|21718
1594989000000|2020-07-17 12:30:00|867.8|867.5|867.7|867.4|868|867.7|866.9|866.5|51335
1594989300000|2020-07-17 12:35:00|867.6|867.2|867.9|867.6|867.9|867.7|866.2|866|44931
1594989600000|2020-07-17 12:40:00|868|867.7|868.7|868.2|869.9|869.6|868|867.7|99821
1594989900000|2020-07-17 12:45:00|868.6|868.3|867.8|867.6|868.8|868.5|867.5|867.1|47007
1594990200000|2020-07-17 12:50:00|867.7|867.5|868.3|868.1|868.7|868.4|867.7|867.3|9018
1594990500000|2020-07-17 12:55:00|868.2|868|868.2|867.9|868.7|868.5|867.9|867.6|59497
1594990800000|2020-07-17 13:00:00|868.1|868|868.1|867.8|868.4|868.2|867.6|867.4|45855
1594991100000|2020-07-17 13:05:00|868|867.7|867.2|866.8|868.4|868.2|866.6|866.3|93095
1594991400000|2020-07-17 13:10:00|867.1|866.7|867.6|867.3|868|867.9|867|866.7|15003
1594991700000|2020-07-17 13:15:00|867.7|867.4|868.9|868.6|868.9|868.7|867.4|867.2|59010
1594992000000|2020-07-17 13:20:00|869|868.7|870|869.7|870|869.9|869|868.7|48569
1594992300000|2020-07-17 13:25:00|869.9|869.6|870.5|870.3|871|870.9|869.7|869.4|213974
1594992600000|2020-07-17 13:30:00|870.6|870.2|869.9|869.5|871.5|871.2|869.3|869|142566
1594992900000|2020-07-17 13:35:00|870|869.4|869.2|868.8|871|870.9|868.8|868.5|81721
1594993200000|2020-07-17 13:40:00|869.1|868.7|870.7|870.2|871|870.9|867.7|867.5|157943
1594993500000|2020-07-17 13:45:00|870.8|870.3|872.1|871.7|872.9|872.7|870.6|870.3|112915
1594993800000|2020-07-17 13:50:00|872.2|871.8|874.9|874.6|875|874.8|872.2|871.6|122888
1594994100000|2020-07-17 13:55:00|875|874.7|874.9|874.4|875|874.7|873.7|873.3|47395
1594994400000|2020-07-17 14:00:00|874.6|874|874.2|873.7|876.6|876.3|873.4|873|113420
1594994700000|2020-07-17 14:05:00|874.1|873.6|873.5|873.1|875.8|875.5|873.2|873|58614
1594995000000|2020-07-17 14:10:00|873.6|873.2|874.2|873.8|875.1|874.9|873.1|873|62499
1594995300000|2020-07-17 14:15:00|874.1|873.6|874.2|873.7|875.9|875.6|873.9|873.5|49256
1594995600000|2020-07-17 14:20:00|874.1|873.8|871.5|871.1|875|874.7|871.4|870.9|70175
1594995900000|2020-07-17 14:25:00|871.4|871|871|870.6|872|871.7|870.5|870.1|52170
1594996200000|2020-07-17 14:30:00|870.9|870.5|869.7|869.4|871.4|871.1|869.5|869.3|164926
1594996500000|2020-07-17 14:35:00|869.8|869.5|870.5|870.1|871.7|871.5|869.7|869.4|72356
1594996800000|2020-07-17 14:40:00|870.6|870.2|871|870.8|871.4|871.1|870.1|870|46543
1594997100000|2020-07-17 14:45:00|870.9|870.9|871.7|871.4|871.8|871.5|870.9|870.6|46065
1594997400000|2020-07-17 14:50:00|871.8|871.5|872.5|872.2|872.8|872.5|871.5|871.2|58536
1594997700000|2020-07-17 14:55:00|872.6|872.3|874.2|873.8|874.4|874.2|872.2|872.1|89959
1594998000000|2020-07-17 15:00:00|874.3|873.9|874.6|874.3|875.4|875.1|873.9|873.7|88059
1594998300000|2020-07-17 15:05:00|874.7|874.4|875.1|874.8|875.2|874.9|873.8|873.6|109673
1594998600000|2020-07-17 15:10:00|875.2|874.9|875.7|875.5|876.2|875.9|874.6|874.3|99095
1594998900000|2020-07-17 15:15:00|875.6|875.4|875.9|875.7|876.4|876.3|875.5|875.3|74577
1594999200000|2020-07-17 15:20:00|876|875.6|875.1|874.9|876.2|876.1|874.8|874.6|93213
1594999500000|2020-07-17 15:25:00|875.2|874.8|874.8|874.5|875.5|875.4|873.6|873.2|199826
1595228400000|2020-07-20 07:00:00|865|864|868.7|867.3|873.8|872.5|864.8|864|303857
1595228700000|2020-07-20 07:05:00|868.6|867.4|868.7|867.6|869.5|868.7|862.1|861|139487
1595229000000|2020-07-20 07:10:00|868.6|867.7|866|865.3|873.7|870.8|864.6|863.9|251799
1595229300000|2020-07-20 07:15:00|865.9|865.1|863.9|863.4|866.4|865.6|863|862.3|85805
1595229600000|2020-07-20 07:20:00|864|863.2|861.6|861|864.2|863.4|860.6|860|133248
1595229900000|2020-07-20 07:25:00|861.5|860.9|863.7|863|865|864.4|859|858.8|118270
1595230200000|2020-07-20 07:30:00|863.8|863.1|863.7|863.1|865.4|865|863.2|862.5|216250
1595230500000|2020-07-20 07:35:00|863.6|863|865.7|865.1|865.7|865.2|862.6|862.1|55444
1595230800000|2020-07-20 07:40:00|865.6|864.9|869|868.5|869|868.7|864.1|863.5|54793
1595231100000|2020-07-20 07:45:00|869.1|868.6|871|870.6|871.2|870.7|868.1|867.6|104840
1595231400000|2020-07-20 07:50:00|870.9|870.5|874.5|874.2|874.7|874.3|870.2|869.9|78492
1595231700000|2020-07-20 07:55:00|874.4|874.1|877.7|877.5|877.7|877.5|873.7|873.4|141076
1595232000000|2020-07-20 08:00:00|877.8|877.6|880|879.7|881.4|880.7|877.7|877.5|237279
1595232300000|2020-07-20 08:05:00|880.1|879.8|880.2|879.8|881.3|881|879.7|879.4|73769
1595232600000|2020-07-20 08:10:00|880.1|879.7|876.6|876.4|881|880.5|875.9|875.6|79877
1595232900000|2020-07-20 08:15:00|876.7|876.5|877.4|876.9|878.2|877.8|876.1|875.7|26794
1595233200000|2020-07-20 08:20:00|877.3|876.7|875.6|875.1|877.5|877|874.5|874.3|43060
1595233500000|2020-07-20 08:25:00|875.7|875.2|876.5|876.2|876.6|876.3|875|874.9|43584
1595233800000|2020-07-20 08:30:00|876.6|876.3|875.4|874.9|876.7|876.3|873.2|873|60996
1595234100000|2020-07-20 08:35:00|875.5|875|878.3|878|878.7|878.1|875.2|874.9|78603
1595234400000|2020-07-20 08:40:00|878.4|878.1|881.2|880.8|881.6|881.2|878.3|878|71948
1595234700000|2020-07-20 08:45:00|881.1|880.7|882.5|882.1|883.8|883.3|881.1|880.7|105205
1595235000000|2020-07-20 08:50:00|882.6|882.2|880.7|880.4|883.2|882.8|880.2|880|112723
1595235300000|2020-07-20 08:55:00|880.8|880.3|881.4|881.1|881.9|881.6|880.3|880|32157
1595235600000|2020-07-20 09:00:00|881.3|881.2|883.4|883|885|884.8|881.3|881.2|210039
1595235900000|2020-07-20 09:05:00|883.5|883.1|883.7|883.4|883.9|883.6|883|882.7|12252
1595236200000|2020-07-20 09:10:00|883.8|883.5|885.1|884.7|885.4|884.9|883.2|883|96099
1595236500000|2020-07-20 09:15:00|885.2|884.8|884.1|883.7|885.2|885|883.6|883.3|92809
1595236800000|2020-07-20 09:20:00|884|883.8|883.8|883.5|884.2|883.9|882.4|882.2|65869
1595237100000|2020-07-20 09:25:00|883.9|883.6|885.1|884.8|885.3|885|882.8|882.3|138242
1595237400000|2020-07-20 09:30:00|885.2|884.9|885.2|884.9|886|885.8|883.9|883.6|60280
1595237700000|2020-07-20 09:35:00|885.3|884.7|885.3|885|886|885.7|884.9|884.5|66135
1595238000000|2020-07-20 09:40:00|885.4|885.1|886|885.7|886.2|886|884.4|884.1|71664
1595238300000|2020-07-20 09:45:00|886.1|885.8|885.1|884.7|886.2|885.8|883.6|883.4|81866
1595238600000|2020-07-20 09:50:00|885|884.6|885.2|884.9|885.7|885.5|884.8|884.6|19476
1595238900000|2020-07-20 09:55:00|885.3|885|884.3|883.8|885.9|885.6|884|883.8|52586
1595239200000|2020-07-20 10:00:00|884.4|883.9|883|882.5|884.5|884.2|882.6|882.2|25100
1595239500000|2020-07-20 10:05:00|883.1|882.6|881.9|881.7|883.1|882.9|881.2|881|50024
1595239800000|2020-07-20 10:10:00|881.8|881.8|881.4|881.2|882.4|882.2|881.1|881|65648
1595240100000|2020-07-20 10:15:00|881.5|881.1|880.3|879.9|881.6|881.4|879.5|879.4|89467
1595240400000|2020-07-20 10:20:00|880.2|880|881.4|881.1|881.7|881.5|879.8|879.6|22078
1595240700000|2020-07-20 10:25:00|881.5|881|881.4|881.1|882.2|882|880.9|880.6|27780
1595241000000|2020-07-20 10:30:00|881.3|881|880.7|880.3|881.8|881.6|880.5|880.2|34624
1595241300000|2020-07-20 10:35:00|880.6|880.4|880.4|880.1|880.8|880.5|879.7|879.4|17555
1595241600000|2020-07-20 10:40:00|880.3|880|879.7|879.4|880.5|880.2|879.2|879|51591
1595241900000|2020-07-20 10:45:00|879.8|879.5|878.2|877.8|879.8|879.5|877.5|877.2|33715
1595242200000|2020-07-20 10:50:00|878.1|877.7|877.3|877.1|879.1|878.8|877.2|877|46817
1595242500000|2020-07-20 10:55:00|877.2|877|877.8|877.4|878.4|878|875.9|875.6|52698
1595242800000|2020-07-20 11:00:00|877.9|877.5|879.9|879.6|880|879.7|877.8|877.4|51303
1595243100000|2020-07-20 11:05:00|879.8|879.5|879.3|879|879.8|879.5|878.8|878.5|27840
1595243400000|2020-07-20 11:10:00|879.2|878.9|878.3|878|879.2|878.9|877.5|877.2|54598
1595243700000|2020-07-20 11:15:00|878.4|877.9|879.5|879.2|879.5|879.2|878|877.6|9989
1595244000000|2020-07-20 11:20:00|879.4|879.1|881.3|880.9|881.4|881|879.1|878.8|62776
1595244300000|2020-07-20 11:25:00|881.4|881.1|880.4|880.1|881.7|881.5|879.9|879.7|66669
1595244600000|2020-07-20 11:30:00|880.3|880|881.1|880.7|881.3|881|879.9|879.6|12747
1595244900000|2020-07-20 11:35:00|881.2|880.8|880.8|880.5|881.7|881.4|880.6|880.1|16622
1595245200000|2020-07-20 11:40:00|880.9|880.6|880.4|880|881.4|881.1|880.2|880|49444
1595245500000|2020-07-20 11:45:00|880.3|879.9|880.8|880.5|880.9|880.8|880|879.8|14536
1595245800000|2020-07-20 11:50:00|880.9|880.6|880.3|880|881.7|881.5|880|879.7|43715
1595246100000|2020-07-20 11:55:00|880.2|880.1|881|880.7|881.3|880.9|879.9|879.8|47899
1595246400000|2020-07-20 12:00:00|881.1|880.8|881.5|881.3|881.7|881.4|880.9|880.6|37671
1595246700000|2020-07-20 12:05:00|881.6|881.4|881.2|881|883.3|883|881.1|880.9|40082
1595247000000|2020-07-20 12:10:00|881.3|880.9|880.4|880.1|881.7|881.4|879.5|879.2|55329
1595247300000|2020-07-20 12:15:00|880.3|879.9|880|879.8|880.6|880.4|879.8|879.5|8946
1595247600000|2020-07-20 12:20:00|880.1|879.6|878.6|878.2|880.4|880.2|878.4|878.1|26523
1595247900000|2020-07-20 12:25:00|878.5|878.3|878.7|878.4|878.9|878.7|877.7|877.4|13663
1595248200000|2020-07-20 12:30:00|878.8|878.5|878.8|878.5|879.3|879.1|878.5|878.1|50479
1595248500000|2020-07-20 12:35:00|878.9|878.6|878.3|878|878.9|878.6|877.8|877.5|30182
1595248800000|2020-07-20 12:40:00|878.4|878.1|877.5|877.3|878.7|878.5|877.3|877|34252
1595249100000|2020-07-20 12:45:00|877.4|877.2|878.1|877.8|878.4|878.1|877.3|877.1|28001
1595249400000|2020-07-20 12:50:00|878.2|877.9|880.3|880.1|881.2|880.8|878|877.8|52864
1595249700000|2020-07-20 12:55:00|880.4|880.2|880.2|879.9|881.9|881.5|879.9|879.5|55060
1595250000000|2020-07-20 13:00:00|880.4|880|880.8|880.5|881.4|881.1|880|879.6|29469
1595250300000|2020-07-20 13:05:00|880.9|880.6|881|880.8|881.5|881.1|879.9|879.8|67634
1595250600000|2020-07-20 13:10:00|881.1|880.9|879.2|878.9|881.4|881.1|878.5|878.2|18036
1595250900000|2020-07-20 13:15:00|879.1|878.7|879|878.7|879.6|879.3|878.1|877.9|22558
1595251200000|2020-07-20 13:20:00|878.9|878.5|878.5|878.2|879|878.8|877.7|877.6|32133
1595251500000|2020-07-20 13:25:00|878.4|878.3|878.6|878.4|879.6|879.2|878.3|878|61954
1595251800000|2020-07-20 13:30:00|878.5|878.3|882.2|881.8|883.4|883.2|877|876.8|298329
1595252100000|2020-07-20 13:35:00|882.3|881.9|882.3|881.9|882.9|882.4|878.8|878.5|103375
1595252400000|2020-07-20 13:40:00|882.4|882|879.9|879.5|883.4|883.1|879.4|879|42878
1595252700000|2020-07-20 13:45:00|879.8|879.4|879.1|878.8|882.1|881.7|879|878.8|72628
1595253000000|2020-07-20 13:50:00|879.2|878.9|878.3|878|879.7|879.2|877.8|877.4|36483
1595253300000|2020-07-20 13:55:00|878.2|877.9|878.3|877.8|879.3|878.9|876.7|876.5|86723
1595253600000|2020-07-20 14:00:00|878.4|877.9|879.4|878.8|880|879.9|876.8|876.5|58341
1595253900000|2020-07-20 14:05:00|879.5|878.9|880.3|879.9|881.3|880.9|878.9|878.6|23078
1595254200000|2020-07-20 14:10:00|880.4|880|880.8|880.7|881.5|881.1|880|879.7|37765
1595254500000|2020-07-20 14:15:00|880.9|880.8|881.9|881.6|882.5|882.1|880.9|880.7|150646
1595254800000|2020-07-20 14:20:00|882|881.7|884|883.8|884.2|883.9|881.9|881.7|62099
1595255100000|2020-07-20 14:25:00|884.1|883.9|882.5|882.3|884.4|884|882|881.8|194754
1595255400000|2020-07-20 14:30:00|882.6|882.4|882.6|882.3|883.3|883.2|882|881.8|56767
1595255700000|2020-07-20 14:35:00|882.7|882.4|883.1|882.7|883.9|883.6|882.7|882.4|44907
1595256000000|2020-07-20 14:40:00|883.2|882.8|883.7|883.5|884|883.7|882.7|882.4|48227
1595256300000|2020-07-20 14:45:00|883.8|883.6|883.4|883.1|883.9|883.6|882.4|882.2|49236
1595256600000|2020-07-20 14:50:00|883.3|883|882.1|881.9|883.5|883.3|881.9|881.6|57302
1595256900000|2020-07-20 14:55:00|882.2|881.8|882.4|882.2|883.1|882.8|882.2|881.8|54211
1595257200000|2020-07-20 15:00:00|882.5|882.3|883|882.7|883.4|883.2|882.2|882|59794
1595257500000|2020-07-20 15:05:00|882.9|882.6|882.8|882.7|883.3|883.1|882.5|882.3|47800
1595257800000|2020-07-20 15:10:00|882.9|882.8|883|882.8|883.8|883.5|882.1|882|59828
1595258100000|2020-07-20 15:15:00|882.9|882.7|883.7|883.4|884.6|884.4|882.6|882.4|155319
1595258400000|2020-07-20 15:20:00|883.8|883.5|884|883.7|884.5|884.3|883.4|883.1|123101
1595258700000|2020-07-20 15:25:00|884.1|883.8|885.7|885.2|886.8|886.7|883.8|883.6|273715
1595314800000|2020-07-21 07:00:00|900|899|899|898.1|901.9|901.4|895.7|895|380557
1595315100000|2020-07-21 07:05:00|898.9|898.2|904.1|903.4|904.3|903.7|898.4|897.3|343064
1595315400000|2020-07-21 07:10:00|904|903.1|901|900.3|905|904.7|899.9|899.1|268938
1595315700000|2020-07-21 07:15:00|901.1|900.2|904.2|903.7|906|905.3|901.1|900.2|397178
1595316000000|2020-07-21 07:20:00|904.3|903.9|904.9|904.6|905|904.7|902.4|901.9|218631
1595316300000|2020-07-21 07:25:00|904.8|904.4|904.3|903.7|905|904.8|902.6|901.9|171022
1595316600000|2020-07-21 07:30:00|904.4|903.6|908.8|908.7|908.9|908.8|903.9|903.3|514316
1595316900000|2020-07-21 07:35:00|908.9|908.6|909.2|908.8|909.8|909.3|906.5|905.8|288552
1595317200000|2020-07-21 07:40:00|909|908.6|907.5|906.8|909.4|908.7|905.3|905|187638
1595317500000|2020-07-21 07:45:00|907.3|906.7|912|911.7|912|911.7|906.9|906.3|430982
1595317800000|2020-07-21 07:50:00|911.9|911.6|911.2|910.7|912.2|912|908.9|908.5|318654
1595318100000|2020-07-21 07:55:00|911|910.6|908.5|908.2|911.7|911.3|907.7|907.3|113927
1595318400000|2020-07-21 08:00:00|908.4|908.1|908.9|908.7|909.3|908.9|906.3|905.9|116573
1595318700000|2020-07-21 08:05:00|908.8|908.6|909.6|909.3|911|910.7|908.5|908.2|150144
1595319000000|2020-07-21 08:10:00|909.7|909.2|910.9|910.5|911|910.9|909.2|908.8|109823
1595319300000|2020-07-21 08:15:00|911|910.6|911.3|911.1|911.8|911.4|907.9|907.7|108806
1595319600000|2020-07-21 08:20:00|911.4|911.2|911.3|911|912.5|912.3|910.9|910.6|192853
1595319900000|2020-07-21 08:25:00|911.2|910.9|912.6|912.2|913.3|913|910.5|910.2|110745
1595320200000|2020-07-21 08:30:00|912.7|912.3|913|912.6|914.1|913.9|912|911.6|187240
1595320500000|2020-07-21 08:35:00|913.1|912.7|912.2|911.8|914.7|914.4|912|911.7|228790
1595320800000|2020-07-21 08:40:00|912.1|911.7|911.7|911.3|913.2|912.9|910.5|910.4|149958
1595321100000|2020-07-21 08:45:00|911.6|911.2|913.2|912.9|913.6|913.3|910.3|910.2|252334
1595321400000|2020-07-21 08:50:00|913.3|912.8|913.5|913.2|914.7|914.2|912.7|912.5|122684
1595321700000|2020-07-21 08:55:00|913.6|913.3|916|915.7|916.9|916.6|913.1|912.9|304740
1595322000000|2020-07-21 09:00:00|915.9|915.6|915.5|915.2|917.8|917.4|915.3|915.1|151631
1595322300000|2020-07-21 09:05:00|915.6|915.3|912.2|911.8|915.7|915.5|911.9|911.7|139424
1595322600000|2020-07-21 09:10:00|912.3|911.9|912.1|911.9|914.5|914.2|912|911.7|65706
1595322900000|2020-07-21 09:15:00|912|911.8|912.2|912|912.3|912.1|910.4|910.2|79639
1595323200000|2020-07-21 09:20:00|912.1|911.9|911.7|911.5|913|912.8|910.8|910.5|53895
1595323500000|2020-07-21 09:25:00|911.6|911.4|912.1|911.9|913|912.6|911|910.7|98864
1595323800000|2020-07-21 09:30:00|912.3|912|913.4|913.3|913.6|913.3|912|911.7|101102
1595324100000|2020-07-21 09:35:00|913.3|913.2|913.1|912.8|914.4|914.1|912.7|912.4|55653
1595324400000|2020-07-21 09:40:00|913|912.7|912.7|912.5|914.4|914.2|912.4|912.1|136296
1595324700000|2020-07-21 09:45:00|912.6|912.4|911.9|911.8|913|912.6|911.6|911.1|72312
1595325000000|2020-07-21 09:50:00|911.8|911.6|911.7|911.5|913.1|912.9|911.5|911.3|135382
1595325300000|2020-07-21 09:55:00|911.8|911.4|909.1|908.9|912|911.9|909|908.8|239946
1595325600000|2020-07-21 10:00:00|909.2|909|908.1|907.7|909.8|909.5|907.2|907|130864
1595325900000|2020-07-21 10:05:00|908|907.6|908.5|908.3|909.4|909|907.7|907.4|40506
1595326200000|2020-07-21 10:10:00|908.6|908.2|907.4|907|908.9|908.6|906.7|906.3|90921
1595326500000|2020-07-21 10:15:00|907.3|906.9|908.3|908|908.4|908.1|906.7|906.4|45111
1595326800000|2020-07-21 10:20:00|908.2|907.9|906.9|906.6|908.2|907.9|906.7|906.5|38423
1595327100000|2020-07-21 10:25:00|906.8|906.5|904.9|904.8|907|906.7|904.8|904.6|79635
1595327400000|2020-07-21 10:30:00|905|904.9|906.4|906.1|906.5|906.4|905|904.7|69989
1595327700000|2020-07-21 10:35:00|906.5|906.2|906|905.7|906.5|906.4|904.3|904|48626
1595328000000|2020-07-21 10:40:00|905.9|905.6|906.3|906|906.8|906.5|905.6|905.1|134643
1595328300000|2020-07-21 10:45:00|906.4|906.1|907.6|907.1|908|907.8|906.1|905.8|27120
1595328600000|2020-07-21 10:50:00|907.5|907|906.6|906.2|907.5|907.1|905.7|905.4|57622
1595328900000|2020-07-21 10:55:00|906.5|906.3|905|904.7|906.5|906.3|904.3|904|49668
1595329200000|2020-07-21 11:00:00|905.9|904|903.2|902.8|905.9|904.5|903|902.7|88210
1595329500000|2020-07-21 11:05:00|903.1|902.9|904|903.7|904.2|904|902.9|902.8|53731
1595329800000|2020-07-21 11:10:00|903.9|903.6|905.1|904.7|905.3|905.1|903.7|903.5|24891
1595330100000|2020-07-21 11:15:00|905.2|904.8|904.5|904.1|905.4|905.3|903.9|903.7|62107
1595330400000|2020-07-21 11:20:00|904.6|904.2|903.3|903.1|904.8|904.4|903.2|903.1|103339
1595330700000|2020-07-21 11:25:00|903.2|903|903.3|903|903.4|903.2|902.4|902.2|25172
1595331000000|2020-07-21 11:30:00|903.2|902.9|906|905.2|914.8|914.2|903|902.7|1165482
1595331300000|2020-07-21 11:35:00|905.9|905.1|898.3|897.8|905.9|905.1|895.8|895.2|617532
1595331600000|2020-07-21 11:40:00|897.8|897.9|884.2|883.5|898.7|898.1|883.9|883.4|637859
1595331900000|2020-07-21 11:45:00|883.8|883.6|886.7|885.7|889.6|888.6|881.6|880.6|296090
1595332200000|2020-07-21 11:50:00|886.6|885.5|877|876.2|886.7|885.9|875.1|874.7|444763
1595332500000|2020-07-21 11:55:00|877.1|876.3|883.2|882.4|885.7|885|877.1|876.2|197686
1595332800000|2020-07-21 12:00:00|883.1|882.2|885.6|885.2|887.1|887|881.2|880.7|166943
1595333100000|2020-07-21 12:05:00|885.8|885.4|886|885.5|887|886.6|884.2|884|196870
1595333400000|2020-07-21 12:10:00|885.8|885.4|888.5|888|888.7|888|885.4|885.1|97541
1595333700000|2020-07-21 12:15:00|888.4|887.9|885.9|885.5|888.4|888.1|885.4|885.2|103634
1595334000000|2020-07-21 12:20:00|885.8|885.4|885.3|885|887|886.8|884|883.9|144727
1595334300000|2020-07-21 12:25:00|885.2|885.1|880.5|879.7|886.5|885.9|876.5|876.2|295494
1595334600000|2020-07-21 12:30:00|880.6|879.8|875.7|875.3|881.8|881.2|875.5|875.2|239964
1595334900000|2020-07-21 12:35:00|875.8|875.4|876.3|875.9|877.8|877.3|874|873.9|295970
1595335200000|2020-07-21 12:40:00|876.2|875.8|878|877.6|878.4|877.9|875.6|875.4|146853
1595335500000|2020-07-21 12:45:00|877.9|877.5|873.7|873.3|878.3|878.1|873.5|873.1|249305
1595335800000|2020-07-21 12:50:00|873.6|873.4|872|871.6|874.6|874.2|870.7|870.5|229572
1595336100000|2020-07-21 12:55:00|872.2|871.8|871.1|870.8|872.4|871.8|870.6|870.5|95195
1595336400000|2020-07-21 13:00:00|871|870.7|868.4|868.2|871.1|870.8|868|867.7|235150
1595336700000|2020-07-21 13:05:00|868.5|868.1|864.9|864.6|870|868.9|864.7|864.6|228804
1595337000000|2020-07-21 13:10:00|865.1|865|864.7|864.5|865.9|865.7|864.1|864|108461
1595337300000|2020-07-21 13:15:00|864.9|864.6|864.2|864|866.3|865.9|863.5|863.4|242746
1595337600000|2020-07-21 13:20:00|864.1|863.9|862|861.6|864.2|864.1|860.4|860.2|433838
1595337900000|2020-07-21 13:25:00|862.1|861.7|855.2|855.1|862.2|861.9|854.6|854.2|507963
1595338200000|2020-07-21 13:30:00|855.4|855.2|859.1|859|861.5|861.2|855.4|855.2|430060
1595338500000|2020-07-21 13:35:00|859.2|859.1|855.1|854.9|859.7|859.3|854.8|854.5|430452
1595338800000|2020-07-21 13:40:00|855.2|855|858.3|858|858.9|858.8|853.8|853.6|335154
1595339100000|2020-07-21 13:45:00|858.4|858.1|859|858.7|859.4|859.3|856.8|856.5|429781
1595339400000|2020-07-21 13:50:00|859.1|858.6|857.4|857.1|859.2|858.7|856.5|856.2|148774
1595339700000|2020-07-21 13:55:00|857.3|857|855.2|854.5|857.4|857.2|854.4|854|175333
1595340000000|2020-07-21 14:00:00|855.3|854.6|854.8|854.5|855.9|855.7|854.1|854|162120
1595340300000|2020-07-21 14:05:00|854.7|854.4|852.6|852.4|855|854.8|852.4|852.1|230311
1595340600000|2020-07-21 14:10:00|852.5|852.3|849.6|849.4|853.4|852.8|849.5|849.2|344934
1595340900000|2020-07-21 14:15:00|849.7|849.5|847.7|847.3|850.3|850|847.5|847.2|293427
1595341200000|2020-07-21 14:20:00|847.6|847.2|847.9|847.6|849.1|848.7|846.9|846.5|176032
1595341500000|2020-07-21 14:25:00|847.6|847.5|846.8|846.5|848.6|848.4|846|845.8|285008
1595341800000|2020-07-21 14:30:00|846.9|846.6|848.2|847.9|848.5|848.2|846.1|845.8|252379
1595342100000|2020-07-21 14:35:00|848.3|848|851.4|851.1|851.4|851.1|846.9|846.7|298869
1595342400000|2020-07-21 14:40:00|851.3|851|851|850.7|852.9|852.6|850.3|850|176670
1595342700000|2020-07-21 14:45:00|850.7|850.8|853.5|853.3|853.9|853.7|850.7|850.5|126749
1595343000000|2020-07-21 14:50:00|853.6|853.2|854.6|854.2|854.7|854.6|852.4|852.2|214979
1595343300000|2020-07-21 14:55:00|854.5|854|853.9|853.7|854.9|854.5|853.1|852.8|231834
1595343600000|2020-07-21 15:00:00|853.8|853.6|852.2|852|854.8|854.4|852|851.7|207967
1595343900000|2020-07-21 15:05:00|852.1|851.9|850.3|850.1|852.2|852|850.1|850|287283
1595344200000|2020-07-21 15:10:00|850.4|850.2|850.7|850.5|850.9|850.6|849|848.9|367553
1595344500000|2020-07-21 15:15:00|850.8|850.6|850.2|849.9|852.2|852.1|849.9|849.8|210132
1595344800000|2020-07-21 15:20:00|850.1|849.8|851.4|851.3|852|851.9|849.4|849.2|316485
1595345100000|2020-07-21 15:25:00|851.6|851.4|851.7|851.4|851.9|851.8|849.6|849.4|379902
1595401200000|2020-07-22 07:00:00|856.8|856|862|860.8|862|860.8|856.7|855.6|393442
1595401500000|2020-07-22 07:05:00|861.8|860.9|866.7|866.2|868.6|867.6|861.1|860.8|425551
1595401800000|2020-07-22 07:10:00|866.6|866.1|873|872.2|873.2|872.2|866.5|865.9|244570
1595402100000|2020-07-22 07:15:00|873.1|872.3|868|867.1|873.2|872.8|866|865|166974
1595402400000|2020-07-22 07:20:00|868.2|867.2|866.1|865.4|870|869.4|865.9|865.3|118837
1595402700000|2020-07-22 07:25:00|866.2|865.5|863.1|862.6|866.5|865.8|863.1|862.6|79183
1595403000000|2020-07-22 07:30:00|863|862.4|861.9|861.4|865.4|864.6|861.4|861.1|119249
1595403300000|2020-07-22 07:35:00|861.8|861.3|858|857.1|862.6|862.2|857.3|856.7|234476
1595403600000|2020-07-22 07:40:00|858.1|857.2|857.5|856.8|859.9|859.4|855.8|855.2|190582
1595403900000|2020-07-22 07:45:00|857.4|856.7|859|858.5|859.3|858.5|856.5|856.2|62886
1595404200000|2020-07-22 07:50:00|858.9|858.4|859.3|858.8|860|859.6|856.5|856|114488
1595404500000|2020-07-22 07:55:00|859.2|858.6|856.9|856.6|859.6|858.9|856.9|856.6|101087
1595404800000|2020-07-22 08:00:00|856.8|856.4|858.5|858.1|860|859.6|856.2|855.9|80192
1595405100000|2020-07-22 08:05:00|858.6|858|858.8|858.4|859.2|858.8|857.6|857.3|62238
1595405400000|2020-07-22 08:10:00|858.7|858.3|860.1|859.8|862.5|862.1|858.3|858.2|76654
1595405700000|2020-07-22 08:15:00|860.2|859.9|859.3|858.8|861.7|861.3|859|858.7|118725
1595406000000|2020-07-22 08:20:00|859.4|858.9|858.4|858.1|860.5|860.2|858.3|858|81628
1595406300000|2020-07-22 08:25:00|858.3|858|857|856.7|858.9|858.6|857|856.7|97842
1595406600000|2020-07-22 08:30:00|856.9|856.6|852.9|852.6|856.9|856.6|852.7|852.4|122317
1595406900000|2020-07-22 08:35:00|852.8|852.5|850.5|850.2|853.1|852.9|850.5|850.2|152717
1595407200000|2020-07-22 08:40:00|850.6|850.3|851.7|851.4|853|852.5|850.5|850.2|111689
1595407500000|2020-07-22 08:45:00|851.8|851.3|853.1|852.8|853.6|853.1|851|850.5|45250
1595407800000|2020-07-22 08:50:00|853|852.7|851.8|851.5|853.3|853|850.5|850.2|58210
1595408100000|2020-07-22 08:55:00|851.9|851.6|851.7|851.5|853.4|853|851.1|850.8|68623
1595408400000|2020-07-22 09:00:00|851.6|851.4|851.6|851.2|851.9|851.6|850.5|850.3|73552
1595408700000|2020-07-22 09:05:00|851.5|851.1|850.1|849.9|851.8|851.6|849.9|849.7|128081
1595409000000|2020-07-22 09:10:00|850|849.8|850.1|849.7|850.6|850.3|848.7|848.3|106534
1595409300000|2020-07-22 09:15:00|850|849.6|851|850.8|851.5|851.1|849.7|849.2|26091
1595409600000|2020-07-22 09:20:00|851.1|850.9|851.9|851.5|852.5|852.2|850.5|850.2|184326
1595409900000|2020-07-22 09:25:00|852|851.6|851.8|851.6|852.3|851.8|850.9|850.5|24086
1595410200000|2020-07-22 09:30:00|851.7|851.5|855.5|855.2|856.2|856|851.5|851.2|117835
1595410500000|2020-07-22 09:35:00|855.6|855.3|855.8|855.4|856.4|856|855|854.7|107874
1595410800000|2020-07-22 09:40:00|855.9|855.5|858.5|858.2|858.7|858.4|855.8|855.4|49204
1595411100000|2020-07-22 09:45:00|858.4|858.1|859.4|859.1|860.1|859.9|857.9|857.7|74420
1595411400000|2020-07-22 09:50:00|859.5|859.2|857|856.6|860.4|860.1|856.4|855.9|55048
1595411700000|2020-07-22 09:55:00|857.1|856.7|859.4|859|859.5|859.2|856.5|856.2|87108
1595412000000|2020-07-22 10:00:00|859.5|859.1|857|856.7|859.6|859.1|856.8|856.6|95360
1595412300000|2020-07-22 10:05:00|856.9|856.6|857.1|856.8|857.3|856.9|855.7|855.3|75288
1595412600000|2020-07-22 10:10:00|857|856.7|856.4|856|857.8|857.3|856.2|855.9|48695
1595412900000|2020-07-22 10:15:00|856.5|856.1|855.7|855.5|856.5|856.2|854.3|853.9|45578
1595413200000|2020-07-22 10:20:00|855.8|855.6|855.6|855.3|857.1|856.9|855.5|855.2|20886
1595413500000|2020-07-22 10:25:00|855.5|855.2|854.2|853.8|856|855.8|853.1|852.7|53593
1595413800000|2020-07-22 10:30:00|854.1|853.7|854.6|854.3|854.9|854.6|853.3|852.9|33268
1595414100000|2020-07-22 10:35:00|854.5|854.2|857.8|857.6|857.8|857.6|854.3|854|85048
1595414400000|2020-07-22 10:40:00|857.7|857.5|856.6|856.4|858.2|858|856.2|856|42038
1595414700000|2020-07-22 10:45:00|856.5|856.5|857.2|856.9|857.9|857.5|856.4|856|33178
1595415000000|2020-07-22 10:50:00|857.3|856.8|857.7|857.4|857.8|857.6|856.3|856|75013
1595415300000|2020-07-22 10:55:00|857.6|857.5|857.1|856.8|859.3|859|856.9|856.6|115963
1595415600000|2020-07-22 11:00:00|857|856.7|858.5|858.2|858.8|858.4|856.8|856|51164
1595415900000|2020-07-22 11:05:00|858.4|858.1|858.7|858.5|858.9|858.6|857.1|856.9|65971
1595416200000|2020-07-22 11:10:00|858.6|858.4|857.7|857.3|858.6|858.4|857.3|857|17186
1595416500000|2020-07-22 11:15:00|857.8|857.4|857.1|856.9|858.2|857.9|856.8|856.5|8371
1595416800000|2020-07-22 11:20:00|857.3|857|857.6|857.3|857.8|857.6|856.9|856.7|16877
1595417100000|2020-07-22 11:25:00|857.7|857.4|858.7|858.6|859.3|859|857.4|857.2|32624
1595417400000|2020-07-22 11:30:00|858.9|858.7|858.5|858|860.4|860|858.2|857.9|44440
1595417700000|2020-07-22 11:35:00|858.4|858.1|857.6|857.5|858.7|858.5|857.5|857.2|18281
1595418000000|2020-07-22 11:40:00|857.7|857.6|859.8|859.5|860.5|860.2|857.5|857.3|21556
1595418300000|2020-07-22 11:45:00|859.9|859.6|860.2|860|860.6|860.3|859.7|859.4|20637
1595418600000|2020-07-22 11:50:00|860.1|859.9|858.2|857.9|860.1|859.9|858|857.9|34492
1595418900000|2020-07-22 11:55:00|858.1|857.8|858|857.7|859|858.7|857.6|857.3|15595
1595419200000|2020-07-22 12:00:00|858.1|857.8|854.4|854.1|858.3|858.2|850.8|850.6|455403
1595419500000|2020-07-22 12:05:00|854.3|854|855.4|854.9|855.5|855.3|852.2|852|164221
1595419800000|2020-07-22 12:10:00|855.3|855.1|856.1|855.5|857.1|856.6|855.1|854.9|65659
1595420100000|2020-07-22 12:15:00|856.2|855.6|855.4|855|856.5|855.9|854.8|854.6|51831
1595420400000|2020-07-22 12:20:00|855.5|855.1|855.2|854.9|856|855.8|854.4|854|44285
1595420700000|2020-07-22 12:25:00|855.3|855|854.4|854|855.3|855.2|853|852.8|32067
1595421000000|2020-07-22 12:30:00|854.3|853.9|853.4|853.1|855|854.9|852.8|852.5|106839
1595421300000|2020-07-22 12:35:00|853.5|853.2|854.2|853.9|854.5|854.2|852.7|852.5|29566
1595421600000|2020-07-22 12:40:00|854.3|853.8|855.7|855.5|855.8|855.5|853.2|852.8|98801
1595421900000|2020-07-22 12:45:00|855.8|855.6|856.7|856.6|857|856.7|855.1|854.9|39573
1595422200000|2020-07-22 12:50:00|856.8|856.7|857.3|856.9|857.8|857.6|856.5|856.4|60089
1595422500000|2020-07-22 12:55:00|857.4|857|857.2|856.9|857.7|857.6|856.7|856.4|47625
1595422800000|2020-07-22 13:00:00|857.1|856.8|856.9|856.6|857.5|857.3|856.3|856.1|65574
1595423100000|2020-07-22 13:05:00|857|856.7|856.8|856.6|857.5|857.2|856.4|856.3|37767
1595423400000|2020-07-22 13:10:00|856.9|856.7|857.5|857.3|858.4|858.1|856.8|856.6|43129
1595423700000|2020-07-22 13:15:00|857.6|857.4|857.9|857.5|858.2|858.1|857.1|856.9|25023
1595424000000|2020-07-22 13:20:00|857.8|857.4|855|854.8|857.8|857.5|854.8|854.5|61460
1595424300000|2020-07-22 13:25:00|855.1|854.7|854.5|854.2|855.8|855.5|854.2|854|48915
1595424600000|2020-07-22 13:30:00|854.4|854.1|853.8|853.4|854.5|854.2|851.3|851|280256
1595424900000|2020-07-22 13:35:00|853.7|853.5|852.3|852|854.3|854|851.9|851.7|85934
1595425200000|2020-07-22 13:40:00|852.4|852.1|854.7|854.3|856.2|855.8|852.3|852.1|126352
1595425500000|2020-07-22 13:45:00|854.6|854.4|853.6|853.5|855.1|854.7|852.8|852.6|41549
1595425800000|2020-07-22 13:50:00|853.7|853.6|855|854.6|855.9|855.6|853.1|852.9|107694
1595426100000|2020-07-22 13:55:00|854.9|854.5|853.1|852.6|855|854.7|852.7|852.5|125711
1595426400000|2020-07-22 14:00:00|853|852.5|853.2|852.7|853.9|853.5|852.3|852|46226
1595426700000|2020-07-22 14:05:00|853.1|852.6|853.1|852.6|853.4|853.1|851.5|851.1|85368
1595427000000|2020-07-22 14:10:00|853|852.7|851.9|851.6|853.1|852.8|851.8|851.5|33138
1595427300000|2020-07-22 14:15:00|852|851.7|852.1|851.8|852.7|852.4|851.3|851|40741
1595427600000|2020-07-22 14:20:00|852|851.7|852.1|851.8|853.2|852.9|850.8|850.6|169615
1595427900000|2020-07-22 14:25:00|852|851.7|851.4|850.9|852.4|852|850.6|850.3|31536
1595428200000|2020-07-22 14:30:00|851.3|851|852.4|852.1|853.6|853.3|851.2|850.8|170327
1595428500000|2020-07-22 14:35:00|852.2|852|854.1|853.8|855|854.6|851.4|851.1|114674
1595428800000|2020-07-22 14:40:00|854|853.7|854|853.7|854.9|854.5|853.2|852.9|150279
1595429100000|2020-07-22 14:45:00|854.1|853.8|852.8|852.6|855.4|855|852.8|852.6|73834
1595429400000|2020-07-22 14:50:00|852.7|852.5|850.8|850.4|852.8|852.6|850.2|850.1|171123
1595429700000|2020-07-22 14:55:00|850.7|850.5|852.3|852|852.4|852.2|850.5|850.3|191392
1595430000000|2020-07-22 15:00:00|852.4|852.1|849.8|849.5|853|852.6|849.4|849.3|482719
1595430300000|2020-07-22 15:05:00|849.9|849.6|849.3|849.1|851.1|850.9|849.2|849|151099
1595430600000|2020-07-22 15:10:00|849.2|849.2|847.2|847|849.3|849.2|847.1|847|155095
1595430900000|2020-07-22 15:15:00|847.1|846.9|848.4|848.1|848.8|848.5|846.7|846.6|188681
1595431200000|2020-07-22 15:20:00|848.3|848.2|849.7|849.4|850.3|849.9|848.2|848|164367
1595431500000|2020-07-22 15:25:00|849.6|849.3|850.2|849.7|850.2|850|848.8|848.6|294614
1595487600000|2020-07-23 07:00:00|858.5|858|857.9|856.8|861.6|860.4|856.2|855.1|159186
1595487900000|2020-07-23 07:05:00|857.8|856.6|856.1|855.3|857.8|856.6|849.9|849.4|308236
1595488200000|2020-07-23 07:10:00|856.4|855.4|852.7|852.2|856.8|855.9|850.1|849.5|282742
1595488500000|2020-07-23 07:15:00|852.6|852.1|849|848.5|852.8|852.1|848.9|848.5|126793
1595488800000|2020-07-23 07:20:00|849.1|848.6|848.2|847.7|849.6|849.2|846|845|151612
1595489100000|2020-07-23 07:25:00|848.1|847.8|847.9|847.5|848.8|848.3|846|845.3|37378
1595489400000|2020-07-23 07:30:00|848|848|848|847.5|848.8|848.5|845.6|845.1|78691
1595489700000|2020-07-23 07:35:00|848.1|847.8|848.6|848.2|849.5|849.3|847.7|847.2|81924
1595490000000|2020-07-23 07:40:00|848.5|848.1|848.3|847.9|850.7|850.1|848.2|847.7|90279
1595490300000|2020-07-23 07:45:00|848.2|847.8|849.2|848.8|849.7|849.3|847.1|847|93038
1595490600000|2020-07-23 07:50:00|849.3|848.9|848.8|848.6|850.3|849.9|848.5|848.2|87216
1595490900000|2020-07-23 07:55:00|848.9|848.7|851.4|851|851.9|851.4|848.9|848.7|154580
1595491200000|2020-07-23 08:00:00|851.3|851.1|848.8|848.4|852.3|851.8|848.6|848.3|95911
1595491500000|2020-07-23 08:05:00|848.7|848.5|852.5|852.1|852.9|852.4|848.1|847.9|91421
1595491800000|2020-07-23 08:10:00|852.6|852.2|851.9|851.5|852.6|852.4|850|849.6|42688
1595492100000|2020-07-23 08:15:00|852|851.6|851.5|851.2|853.9|853.5|850.7|850.4|171437
1595492400000|2020-07-23 08:20:00|851.6|851.3|850.5|850.2|851.9|851.6|850.4|850|49590
1595492700000|2020-07-23 08:25:00|850.6|850.3|851.1|850.7|852|851.5|850.2|850|34379
1595493000000|2020-07-23 08:30:00|851.2|850.8|849.8|849.4|852.3|852|849.3|848.9|66759
1595493300000|2020-07-23 08:35:00|849.9|849.5|848.4|848|850|849.8|848.3|848|38607
1595493600000|2020-07-23 08:40:00|848.6|848.1|845.9|845.6|848.7|848.3|845.5|845.1|76328
1595493900000|2020-07-23 08:45:00|845.8|845.5|844.5|844|846.2|845.9|844.3|844|145111
1595494200000|2020-07-23 08:50:00|844.4|844.1|845.3|844.9|846|845.8|844.3|844|67679
1595494500000|2020-07-23 08:55:00|845.2|844.8|845.6|845.2|846.5|846.2|845.1|844.7|35414
1595494800000|2020-07-23 09:00:00|845.7|845.3|846.6|846.3|848|847.6|845.6|845.3|145895
1595495100000|2020-07-23 09:05:00|846.7|846.4|847.2|847|847.8|847.4|846.5|846.3|83714
1595495400000|2020-07-23 09:10:00|847.1|846.9|846.8|846.4|847.9|847.6|846.2|845.9|45353
1595495700000|2020-07-23 09:15:00|846.9|846.5|846.7|846.4|848|847.6|846.5|846.3|16468
1595496000000|2020-07-23 09:20:00|846.6|846.3|845.8|845.5|847.1|846.8|845.1|844.8|30727
1595496300000|2020-07-23 09:25:00|845.9|845.6|847.3|847|847.6|847.2|845.8|845.6|53729
1595496600000|2020-07-23 09:30:00|847.2|846.9|849|848.6|849.3|849|847|846.9|72253
1595496900000|2020-07-23 09:35:00|848.9|848.5|848.6|848.3|849.3|849.2|848.1|847.7|36811
1595497200000|2020-07-23 09:40:00|848.7|848.4|848.2|847.9|849.5|849.3|847.8|847.7|17352
1595497500000|2020-07-23 09:45:00|848.1|847.8|847.8|847.4|848.2|847.9|846.9|846.8|19053
1595497800000|2020-07-23 09:50:00|847.7|847.1|847.2|846.8|847.8|847.6|846.1|845.7|32267
1595498100000|2020-07-23 09:55:00|847.1|846.7|847.2|846.9|847.5|847.4|846.2|845.9|40397
1595498400000|2020-07-23 10:00:00|847.3|847|847.8|847.6|848.1|848|846.8|846.4|39494
1595498700000|2020-07-23 10:05:00|847.9|847.5|847.3|846.9|848.5|848.2|846.7|846.4|49337
1595499000000|2020-07-23 10:10:00|847.2|847|846|845.8|847.2|847|845.7|845.3|22525
1595499300000|2020-07-23 10:15:00|846.1|845.9|845.6|845.3|846.6|846.3|845|844.7|198092
1595499600000|2020-07-23 10:20:00|845.5|845.2|843.7|843.5|845.9|845.5|843.6|843.4|55843
1595499900000|2020-07-23 10:25:00|843.6|843.4|843.1|842.7|844.1|844|842.4|842.1|120299
1595500200000|2020-07-23 10:30:00|843.2|842.8|843.8|843.5|843.9|843.7|842.8|842.5|47393
1595500500000|2020-07-23 10:35:00|843.7|843.6|844.1|843.9|844.5|844.1|842.8|842.5|33445
1595500800000|2020-07-23 10:40:00|844.2|844|842.9|842.6|844.2|844|842.5|842.1|30735
1595501100000|2020-07-23 10:45:00|842.8|842.7|843|842.6|843.1|842.8|842.5|842.2|6993
1595501400000|2020-07-23 10:50:00|843.1|842.7|842|841.8|843.1|842.8|841.9|841.8|83565
1595501700000|2020-07-23 10:55:00|841.9|841.9|842.3|841.9|843|842.7|841.6|841.2|16924
1595502000000|2020-07-23 11:00:00|842.4|842|840.7|840.4|842.9|842.3|840.6|840.3|136136
1595502300000|2020-07-23 11:05:00|840.6|840.2|840.7|840.5|841.5|841.4|840.5|840.2|48407
1595502600000|2020-07-23 11:10:00|840.6|840.4|840.7|840.4|840.9|840.7|839.7|839.6|106831
1595502900000|2020-07-23 11:15:00|840.6|840.3|839.8|839.5|841.5|841.2|839.4|839.2|97540
1595503200000|2020-07-23 11:20:00|839.7|839.4|840|839.8|840.8|840.5|839.6|839.4|28067
1595503500000|2020-07-23 11:25:00|839.9|839.7|839.2|838.9|840|839.8|838.8|838.6|243746
1595503800000|2020-07-23 11:30:00|839.1|838.8|839.5|839.3|840|839.7|838.9|838.7|15104
1595504100000|2020-07-23 11:35:00|839.6|839.2|840.4|840.1|840.9|840.6|839.4|839.1|68303
1595504400000|2020-07-23 11:40:00|840.5|840|840|839.7|840.8|840.5|839.9|839.7|22030
1595504700000|2020-07-23 11:45:00|840.1|839.8|841.5|841.2|841.8|841.5|840.1|839.8|58224
1595505000000|2020-07-23 11:50:00|841.4|841.1|841.1|840.8|841.8|841.6|839.7|839.4|25945
1595505300000|2020-07-23 11:55:00|841.2|840.7|840.9|840.5|841.8|841.4|840.5|840.2|25884
1595505600000|2020-07-23 12:00:00|840.8|840.4|840|839.8|840.8|840.6|839.8|839.5|23274
1595505900000|2020-07-23 12:05:00|839.9|839.7|837.1|836.8|840|839.8|837|836.7|92353
1595506200000|2020-07-23 12:10:00|837|836.7|837.1|836.7|837.1|837|835.7|835.4|74745
1595506500000|2020-07-23 12:15:00|837|836.8|837.3|836.9|837.8|837.5|835.9|835.8|38860
1595506800000|2020-07-23 12:20:00|837.2|836.8|835.7|835.5|837.6|837.4|835.2|835.1|27143
1595507100000|2020-07-23 12:25:00|835.6|835.4|835.3|835.1|835.6|835.5|834.6|834.5|101826
1595507400000|2020-07-23 12:30:00|835.2|835|833.7|833.4|836.7|836.4|833.1|833|147256
1595507700000|2020-07-23 12:35:00|833.6|833.3|834.1|833.9|834.8|834.5|833.1|832.7|60268
1595508000000|2020-07-23 12:40:00|834|833.8|834.3|834.1|834.8|834.6|833.8|833.6|40663
1595508300000|2020-07-23 12:45:00|834.2|834|831.8|831.4|834.2|834|831.3|831|90375
1595508600000|2020-07-23 12:50:00|831.9|831.5|831.5|831.1|832.2|831.9|830.4|830.1|144576
1595508900000|2020-07-23 12:55:00|831.6|831.2|830.6|830.3|831.6|831.3|830.2|830.1|66679
1595509200000|2020-07-23 13:00:00|830.5|830.2|832.3|832|832.9|832.5|830.4|830.1|67499
1595509500000|2020-07-23 13:05:00|832.4|832.1|833.2|832.9|833.8|833.5|832.2|832|21805
1595509800000|2020-07-23 13:10:00|833.3|833|833.5|833.2|834.3|834|833.1|832.9|30477
1595510100000|2020-07-23 13:15:00|833.4|833.3|833.1|832.8|834.1|833.8|832.4|832.2|38760
1595510400000|2020-07-23 13:20:00|833|832.7|831.8|831.5|833.1|832.8|831.6|831.5|27658
1595510700000|2020-07-23 13:25:00|831.7|831.6|833.1|832.8|833.3|833|831.2|831|34111
1595511000000|2020-07-23 13:30:00|833.2|832.9|835.5|835.4|836.5|836.2|831.6|831.3|94892
1595511300000|2020-07-23 13:35:00|835.7|835.3|832.6|832.1|836|835.7|832|831.7|100486
1595511600000|2020-07-23 13:40:00|832.7|832.2|832|831.7|833.7|833.3|831.4|831|121132
1595511900000|2020-07-23 13:45:00|832.1|831.6|835|834.7|835.1|834.8|832|831.6|54004
1595512200000|2020-07-23 13:50:00|835.2|834.8|837|836.6|837.3|836.8|834.8|834.5|55545
1595512500000|2020-07-23 13:55:00|836.9|836.5|836.1|835.7|837.2|836.7|835.5|835.2|46604
1595512800000|2020-07-23 14:00:00|836|835.6|834.4|834|836.8|836.5|833.6|833.3|39061
1595513100000|2020-07-23 14:05:00|834.5|834.1|835|834.7|836|835.7|834.4|834.1|39397
1595513400000|2020-07-23 14:10:00|834.7|834.6|833.5|833.1|835|834.7|832.5|832.3|54241
1595513700000|2020-07-23 14:15:00|833.4|833.2|833.6|833.3|835|834.7|833.4|833.2|101434
1595514000000|2020-07-23 14:20:00|833.7|833.4|834.3|833.9|834.4|834.3|832.6|832.3|235074
1595514300000|2020-07-23 14:25:00|834.2|834|835.2|834.9|836|835.8|833.6|833.4|76150
1595514600000|2020-07-23 14:30:00|835.3|835|835.1|834.8|836|835.6|834.9|834.5|49441
1595514900000|2020-07-23 14:35:00|835.3|834.9|835.7|835.4|836.6|836.4|834.6|834.4|131483
1595515200000|2020-07-23 14:40:00|835.8|835.5|835.3|835|837.2|836.9|834.7|834.4|92139
1595515500000|2020-07-23 14:45:00|835.4|835.1|833.2|833|835.5|835.1|833.2|832.9|60954
1595515800000|2020-07-23 14:50:00|833.1|833.1|832.9|832.6|834.7|834.5|832.5|832.3|79580
1595516100000|2020-07-23 14:55:00|832.8|832.5|831.2|831|833.1|832.9|830.8|830.6|114067
1595516400000|2020-07-23 15:00:00|831.4|831.1|830.8|830.5|832.4|832.1|830.7|830.4|171822
1595516700000|2020-07-23 15:05:00|830.7|830.6|832.6|832.3|832.6|832.5|829.9|829.6|136882
1595517000000|2020-07-23 15:10:00|832.5|832.2|833|832.7|833.1|832.9|830.8|830.6|106584
1595517300000|2020-07-23 15:15:00|833.1|832.8|832.2|832|833.3|833.1|831.7|831.5|77592
1595517600000|2020-07-23 15:20:00|832.3|832.1|832.3|832.1|833|832.9|832|831.7|70269
1595517900000|2020-07-23 15:25:00|832.4|832.2|833.8|833.4|833.9|833.6|832.4|832.1|131550
1595574000000|2020-07-24 07:00:00|820|819|820.4|819.3|823.6|823.4|815.7|815|498739
1595574300000|2020-07-24 07:05:00|820.3|819.2|819.3|818.4|825|824.5|816.6|815.5|153731
1595574600000|2020-07-24 07:10:00|819.2|818.5|819.2|818.5|820|819.7|816.8|816.1|122845
1595574900000|2020-07-24 07:15:00|818.8|818.4|818.5|818|820|819.5|814.3|814.1|136815
1595575200000|2020-07-24 07:20:00|818.6|818.1|816.8|816.2|818.9|818.2|815.1|814.9|89532
1595575500000|2020-07-24 07:25:00|816.6|816.1|818.1|817.6|818.3|817.6|814.4|814.2|34723
1595575800000|2020-07-24 07:30:00|818.3|817.8|814.1|813.5|819.4|818.8|813.6|813.1|193267
1595576100000|2020-07-24 07:35:00|814|813.2|816.9|816.4|817.3|816.7|813.3|812.5|138254
1595576400000|2020-07-24 07:40:00|817|816.5|817.7|817.2|819.5|818.9|816.5|816|45288
1595576700000|2020-07-24 07:45:00|817.6|817.3|817.3|816.9|818.2|817.9|816.1|816|75189
1595577000000|2020-07-24 07:50:00|817.2|816.8|819.7|819.3|820.4|820.2|816.3|816.1|85096
1595577300000|2020-07-24 07:55:00|819.5|819.2|818.4|817.9|819.7|819.5|817.2|817.1|126976
1595577600000|2020-07-24 08:00:00|818.3|818|818.5|818|819.6|819.2|816.5|816.1|83056
1595577900000|2020-07-24 08:05:00|818.6|818.1|818.4|817.9|819|818.6|816.6|816.1|103665
1595578200000|2020-07-24 08:10:00|818.3|818|821.1|820.7|821.7|821.4|818|817.7|166543
1595578500000|2020-07-24 08:15:00|821|820.8|820.5|820.3|821.4|821.1|819.6|819.2|89650
1595578800000|2020-07-24 08:20:00|820.4|820.2|819.5|819.2|820.6|820.5|819.2|818.8|50311
1595579100000|2020-07-24 08:25:00|819.6|819.3|820.2|819.9|820.3|820|818.1|818|78182
1595579400000|2020-07-24 08:30:00|820.1|819.8|820.8|820.3|821.4|821.2|818.3|818|113647
1595579700000|2020-07-24 08:35:00|820.9|820.5|823.5|822.9|824.2|823.9|820.1|819.9|105117
1595580000000|2020-07-24 08:40:00|823.4|823|822.6|822.2|824.3|823.8|821.5|821.2|102481
1595580300000|2020-07-24 08:45:00|822.5|822.1|823.6|823.2|823.6|823.4|821.5|821.2|81479
1595580600000|2020-07-24 08:50:00|823.5|823|824.1|823.9|825.4|824.9|822.5|822.3|39433
1595580900000|2020-07-24 08:55:00|824.2|824|823.8|823.4|824.5|824.3|823.3|823|40918
1595581200000|2020-07-24 09:00:00|823.7|823.3|825.2|824.9|825.5|825.4|823.6|823.3|58700
1595581500000|2020-07-24 09:05:00|825.1|824.8|824.5|824.3|825.2|825|823.6|823.4|81503
1595581800000|2020-07-24 09:10:00|824.6|824.4|825.9|825.6|826.3|826|824.6|824.3|45155
1595582100000|2020-07-24 09:15:00|826|825.7|825.7|825.3|826.8|826.3|824.4|824|69615
1595582400000|2020-07-24 09:20:00|825.8|825.4|825.8|825.6|827.3|827|824.9|824.6|58345
1595582700000|2020-07-24 09:25:00|825.7|825.5|826.2|825.9|826.3|826.2|825.1|824.9|72532
1595583000000|2020-07-24 09:30:00|826.3|826|827.3|827|827.6|827.2|825.9|825.7|151509
1595583300000|2020-07-24 09:35:00|827.4|827.1|827.6|827.2|827.9|827.5|826|825.9|60090
1595583600000|2020-07-24 09:40:00|827.5|827.1|827.2|827|828.6|828.2|826.7|826.5|43899
1595583900000|2020-07-24 09:45:00|827.3|826.9|826.1|825.8|828|827.6|826|825.7|30973
1595584200000|2020-07-24 09:50:00|826.2|825.9|827.4|827.2|828.1|827.8|826.2|825.9|47794
1595584500000|2020-07-24 09:55:00|827.3|827.1|827.4|827.1|829|828.8|827.2|827|79173
1595584800000|2020-07-24 10:00:00|827.5|827.2|828.5|828.1|829.2|829|826.9|826.7|38664
1595585100000|2020-07-24 10:05:00|828.4|828.2|829.6|829.3|830|829.8|827.7|827.6|24458
1595585400000|2020-07-24 10:10:00|829.7|829.2|827.9|827.7|829.9|829.7|827.7|827.3|18715
1595585700000|2020-07-24 10:15:00|828|827.8|830|829.7|830.5|830.2|828|827.7|150451
1595586000000|2020-07-24 10:20:00|830.1|829.8|831|830.6|831.8|831.4|829.5|829.3|84330
1595586300000|2020-07-24 10:25:00|830.8|830.5|831.3|831.1|832.6|832.3|830.7|830.5|31464
1595586600000|2020-07-24 10:30:00|831.4|831.2|829.6|829.2|831.8|831.4|829.3|828.8|77616
1595586900000|2020-07-24 10:35:00|829.7|829.3|829.3|828.9|830|829.7|828.6|828.3|64785
1595587200000|2020-07-24 10:40:00|829.2|829|828.7|828.5|829.5|829.1|828.2|828.1|32055
1595587500000|2020-07-24 10:45:00|828.8|828.6|828|827.8|829.8|829.6|827.8|827.6|35169
1595587800000|2020-07-24 10:50:00|827.9|827.7|829.1|828.7|829.9|829.6|827.9|827.6|19213
1595588100000|2020-07-24 10:55:00|829.2|828.8|828.8|828.6|829.6|829.4|827.7|827.5|104532
1595588400000|2020-07-24 11:00:00|828|828.5|831.2|831|831.4|831|828|827.2|69671
1595588700000|2020-07-24 11:05:00|831.1|830.9|832.6|832.5|833|832.6|829.9|829.5|77908
1595589000000|2020-07-24 11:10:00|832.5|832.4|829.8|829.6|832.8|832.5|829.8|829.6|34297
1595589300000|2020-07-24 11:15:00|829.9|829.5|829.7|829.5|831.5|831.2|829.7|829.5|55819
1595589600000|2020-07-24 11:20:00|829.8|829.4|830.4|830.2|830.9|830.6|829.5|829.2|18717
1595589900000|2020-07-24 11:25:00|830.3|830.1|829.4|829.2|830.3|830.1|829.3|829.1|33246
1595590200000|2020-07-24 11:30:00|829.5|829.3|829.9|829.6|830.3|830.1|829.5|829.3|17897
1595590500000|2020-07-24 11:35:00|829.8|829.7|829.3|829.1|830.6|830.3|829.1|828.9|17608
1595590800000|2020-07-24 11:40:00|829.2|829|829.3|829|830.1|829.9|828.8|828.6|59813
1595591100000|2020-07-24 11:45:00|829.4|829.1|828.9|828.6|829.5|829.4|827.9|827.5|30282
1595591400000|2020-07-24 11:50:00|828.8|828.5|829.3|829.1|829.8|829.6|828.7|828.5|54640
1595591700000|2020-07-24 11:55:00|829.2|829|829.7|829.4|830.2|830|829|828.9|56148
1595592000000|2020-07-24 12:00:00|829.8|829.5|829.9|829.7|830.1|830|829.3|829.2|28537
1595592300000|2020-07-24 12:05:00|830|829.8|829.9|829.6|830.5|830.3|829.6|829.3|50253
1595592600000|2020-07-24 12:10:00|829.8|829.5|829.2|828.9|830.2|830|828.5|828.2|25523
1595592900000|2020-07-24 12:15:00|829.3|829|829|828.6|829.7|829.5|828.2|827.9|14238
1595593200000|2020-07-24 12:20:00|829.1|828.7|829.7|829.5|830.5|830.3|829.1|828.6|31497
1595593500000|2020-07-24 12:25:00|829.8|829.6|831.7|831.3|831.9|831.7|829.8|829.5|31441
1595593800000|2020-07-24 12:30:00|831.6|831.2|832|831.7|832.1|832|831.3|831.1|28546
1595594100000|2020-07-24 12:35:00|831.9|831.6|831.9|831.7|833|832.6|831.3|831|24114
1595594400000|2020-07-24 12:40:00|831.8|831.8|832.3|832|832.6|832.3|831.4|831.3|32106
1595594700000|2020-07-24 12:45:00|832.4|832.1|833.5|833.4|833.5|833.4|831.9|831.6|32553
1595595000000|2020-07-24 12:50:00|833.4|833.3|832.1|831.8|833.5|833.4|831.9|831.7|24275
1595595300000|2020-07-24 12:55:00|832|831.9|831.9|831.8|832.5|832.2|831.1|831|29878
1595595600000|2020-07-24 13:00:00|831.8|831.7|833|832.6|833.1|832.9|831.4|831.1|66743
1595595900000|2020-07-24 13:05:00|833.1|832.7|830.9|830.6|833.1|832.9|830.8|830.5|96861
1595596200000|2020-07-24 13:10:00|831|830.7|830.9|830.6|832.1|831.8|830.6|830.1|78396
1595596500000|2020-07-24 13:15:00|830.8|830.7|831.2|830.9|831.2|831|829.9|829.7|97115
1595596800000|2020-07-24 13:20:00|831.3|831|833|832.7|833.3|832.9|831|830.8|59024
1595597100000|2020-07-24 13:25:00|832.9|832.6|833.5|833.2|833.8|833.5|832.8|832.6|52891
1595597400000|2020-07-24 13:30:00|833.4|833.1|836.4|836|836.5|836.2|833|832.8|125608
1595597700000|2020-07-24 13:35:00|836.3|835.9|835.3|834.9|836.7|836.4|834.3|834.1|59791
1595598000000|2020-07-24 13:40:00|835.2|835|835.7|835.4|836.7|836.4|834.8|834.5|82526
1595598300000|2020-07-24 13:45:00|835.6|835.3|836|835.6|836.9|836.7|833.4|833.3|108351
1595598600000|2020-07-24 13:50:00|836.1|835.5|836.6|836.2|837.9|837.7|836|835.5|114882
1595598900000|2020-07-24 13:55:00|836.5|836.1|837.2|836.6|838|837.7|836.2|835.8|54548
1595599200000|2020-07-24 14:00:00|837.1|836.7|838.2|837.8|839.5|839.4|836.3|836|126865
1595599500000|2020-07-24 14:05:00|838.1|837.7|837.9|837.5|838.3|838|836.7|836.4|42050
1595599800000|2020-07-24 14:10:00|838|837.6|838.3|837.9|838.8|838.6|837.5|837.1|76080
1595600100000|2020-07-24 14:15:00|838.4|838|837.2|836.9|838.7|838.6|836.6|836.4|137891
1595600400000|2020-07-24 14:20:00|837.1|836.8|836|835.8|837.3|837|835|834.6|88395
1595600700000|2020-07-24 14:25:00|836.1|835.9|834.7|834.4|837|836.7|834.2|834.1|76875
1595601000000|2020-07-24 14:30:00|834.8|834.5|833.9|833.6|835.8|835.6|833.5|833.3|84926
1595601300000|2020-07-24 14:35:00|834|833.7|834.3|834.1|835.5|835.3|833.2|832.9|99085
1595601600000|2020-07-24 14:40:00|834.2|834|834|833.7|834.8|834.5|832.9|832.5|99444
1595601900000|2020-07-24 14:45:00|834.1|833.8|833.3|833|834.5|834.2|833.2|833|115052
1595602200000|2020-07-24 14:50:00|833.4|833.1|832.2|831.9|833.4|833.1|831.8|831.5|66661
1595602500000|2020-07-24 14:55:00|832.3|832|831.6|831.4|832.6|832.3|831.1|830.8|73773
1595602800000|2020-07-24 15:00:00|831.4|831.2|830.5|830.2|832.6|832.3|830.4|830.2|145964
1595603100000|2020-07-24 15:05:00|830.6|830.3|829|828.8|830.7|830.5|829|828.8|95725
1595603400000|2020-07-24 15:10:00|829.1|828.7|829.1|828.8|829.8|829.5|828.8|828.5|70609
1595603700000|2020-07-24 15:15:00|829|828.7|829.2|828.9|830.1|830|829|828.7|84578
1595604000000|2020-07-24 15:20:00|829.1|829|828.3|828.1|829.3|829.1|826.6|826.5|147355
1595604300000|2020-07-24 15:25:00|828.2|828|827.4|826.9|828.2|828|826.4|826.2|198067
1595833200000|2020-07-27 07:00:00|824|822|825.7|824.8|826.6|825.8|822.5|821.7|201534
1595833500000|2020-07-27 07:05:00|825.4|824.7|825.8|825.2|827.8|827.1|824.2|823.1|102847
1595833800000|2020-07-27 07:10:00|825.7|825.1|822|821.4|826.6|826.1|821.7|821.2|182231
1595834100000|2020-07-27 07:15:00|821.9|821.2|822.5|822.2|824.9|824.5|820.5|820|106139
1595834400000|2020-07-27 07:20:00|822.6|822.1|821|820.5|823.7|823.1|819.2|818.7|87974
1595834700000|2020-07-27 07:25:00|820.9|820.4|819.9|819.4|821|820.4|818.6|818|50710
1595835000000|2020-07-27 07:30:00|819.8|819.2|820.1|819.8|820.6|820.1|816.5|816|244055
1595835300000|2020-07-27 07:35:00|820|819.7|819.2|818.6|820.7|820.2|818.2|817.6|65840
1595835600000|2020-07-27 07:40:00|819.1|819.2|820|819.4|820.7|820.4|818.6|818.2|84003
1595835900000|2020-07-27 07:45:00|819.9|819.3|819.8|819.3|820.5|820|819.2|818.8|58113
1595836200000|2020-07-27 07:50:00|819.7|819.4|816.4|816|820.2|819.9|816.2|815.8|267578
1595836500000|2020-07-27 07:55:00|816.3|815.9|817.4|817|817.6|817|815.1|814.8|146849
1595836800000|2020-07-27 08:00:00|817.6|817.1|820.4|819.9|820.9|820.5|817.4|816.7|147472
1595837100000|2020-07-27 08:05:00|820.3|819.8|820.3|820|821.3|821.1|819.7|819.3|89922
1595837400000|2020-07-27 08:10:00|820.4|819.8|821.4|821.1|821.9|821.5|819.9|819.7|107409
1595837700000|2020-07-27 08:15:00|821.5|821.2|819.9|819.4|821.9|821.6|819.6|819.3|120393
1595838000000|2020-07-27 08:20:00|819.8|819.5|819.5|819.1|820|819.7|818.6|818.2|43821
1595838300000|2020-07-27 08:25:00|819.4|819.2|816.9|816.5|819.7|819.5|816.6|816.2|54185
1595838600000|2020-07-27 08:30:00|816.8|816.4|818.5|818.3|818.8|818.5|816.4|816.1|33932
1595838900000|2020-07-27 08:35:00|818.4|818.2|818.4|818.1|819.1|818.8|817.3|817|134465
1595839200000|2020-07-27 08:40:00|818.5|818.2|818.3|818|819.2|818.9|817.4|817.1|105098
1595839500000|2020-07-27 08:45:00|818.4|818.1|817.2|816.8|818.7|818.4|816.7|816.5|42834
1595839800000|2020-07-27 08:50:00|817.1|816.9|819.5|819.1|819.7|819.6|816.9|816.6|73524
1595840100000|2020-07-27 08:55:00|819.4|819|818.8|818.5|820.1|819.7|818.1|817.8|23903
1595840400000|2020-07-27 09:00:00|818.7|818.4|819|818.7|820.1|819.9|818.1|817.8|53110
1595840700000|2020-07-27 09:05:00|818.9|818.6|818|817.7|819|818.8|817.6|817.3|61267
1595841000000|2020-07-27 09:10:00|817.9|817.6|818.5|818.2|819.6|819.2|817.9|817.6|66185
1595841300000|2020-07-27 09:15:00|818.4|818.1|821|820.5|821.3|820.8|818.4|818.1|64372
1595841600000|2020-07-27 09:20:00|820.9|820.4|820.5|820|821.8|821.4|820.1|819.7|9595
1595841900000|2020-07-27 09:25:00|820.6|820.1|822.4|822.1|822.5|822.2|820.6|820|15295
1595842200000|2020-07-27 09:30:00|822.3|822|822.4|822.1|823.1|822.8|822.1|822|36106
1595842500000|2020-07-27 09:35:00|822.3|822|821.1|820.9|822.7|822.4|820.6|820.3|43247
1595842800000|2020-07-27 09:40:00|821.2|821|821.5|821.2|821.8|821.7|821.2|820.9|16212
1595843100000|2020-07-27 09:45:00|821.6|821.3|820.3|820|822.3|822|820.2|820|35095
1595843400000|2020-07-27 09:50:00|820.2|819.9|819.3|818.9|820.2|819.9|818.8|818.5|23678
1595843700000|2020-07-27 09:55:00|819.4|819|819.3|819|820.2|819.8|819|818.7|32242
1595844000000|2020-07-27 10:00:00|819.4|819.1|817.9|817.5|819.5|819.3|817.8|817.4|25004
1595844300000|2020-07-27 10:05:00|817.8|817.4|817.3|817|818|817.7|816.8|816.6|15410
1595844600000|2020-07-27 10:10:00|817.4|817.1|816.5|816.2|817.4|817.2|816.2|816|21587
1595844900000|2020-07-27 10:15:00|816.6|816.3|818.4|818.1|818.4|818.2|816.3|816.1|30480
1595845200000|2020-07-27 10:20:00|818.3|818|819.5|819.1|819.6|819.2|818.3|818|19117
1595845500000|2020-07-27 10:25:00|819.3|819|819.1|818.7|819.6|819.3|818|817.8|106955
1595845800000|2020-07-27 10:30:00|819.2|818.8|819.2|819|819.9|819.6|819.1|818.8|25043
1595846100000|2020-07-27 10:35:00|819.3|819.1|819|818.7|819.9|819.6|819|818.7|25941
1595846400000|2020-07-27 10:40:00|818.9|818.6|817.7|817.4|819.4|819.1|817.6|817.2|44599
1595846700000|2020-07-27 10:45:00|817.6|817.3|816.6|816.2|818.5|818.1|816.1|815.7|35363
1595847000000|2020-07-27 10:50:00|816.5|816.1|815.7|815.5|816.6|816.2|815|814.8|46888
1595847300000|2020-07-27 10:55:00|815.6|815.4|816|815.6|816.6|816.4|815.4|815.2|41290
1595847600000|2020-07-27 11:00:00|815.9|815.7|815.1|814.8|817|816.4|814.9|814.8|32022
1595847900000|2020-07-27 11:05:00|815|814.9|813.6|813.4|815.2|815|813.1|812.8|63774
1595848200000|2020-07-27 11:10:00|813.5|813.3|814.6|814.3|814.6|814.3|813|812.8|41760
1595848500000|2020-07-27 11:15:00|814.5|814.2|813.8|813.6|815.1|814.7|813.4|813.2|42020
1595848800000|2020-07-27 11:20:00|813.9|813.7|813.7|813.5|814.3|814|813.2|813|29036
1595849100000|2020-07-27 11:25:00|813.5|813.4|815.6|815.3|815.7|815.5|813.5|813.3|92907
1595849400000|2020-07-27 11:30:00|815.7|815.4|815|814.7|816.1|815.8|814.9|814.7|24695
1595849700000|2020-07-27 11:35:00|814.9|814.6|814|813.7|814.9|814.7|813.7|813.3|12976
1595850000000|2020-07-27 11:40:00|813.9|813.6|813.9|813.6|814.4|814.1|813.1|813|63304
1595850300000|2020-07-27 11:45:00|814|813.7|815.1|814.8|815.2|815|813.6|813.4|35250
1595850600000|2020-07-27 11:50:00|815.2|814.9|815.8|815.5|816.7|816.3|814.6|814.4|25108
1595850900000|2020-07-27 11:55:00|815.7|815.6|816|815.8|816.1|815.8|815|814.8|27474
1595851200000|2020-07-27 12:00:00|815.9|815.7|815.7|815.5|816|815.8|815.4|815.1|6867
1595851500000|2020-07-27 12:05:00|815.8|815.6|817.7|817.4|817.8|817.4|815.7|815.5|73694
1595851800000|2020-07-27 12:10:00|817.6|817.3|816.5|816.2|817.9|817.6|816.4|816.2|24100
1595852100000|2020-07-27 12:15:00|816.4|816.1|816.6|816.2|817.2|816.8|815.8|815.5|42083
1595852400000|2020-07-27 12:20:00|816.5|816.3|814.4|814.2|816.8|816.5|814.2|814|45522
1595852700000|2020-07-27 12:25:00|814.3|814.1|814.8|814.3|815.2|814.7|813.6|813.3|47231
1595853000000|2020-07-27 12:30:00|814.7|814.1|812.2|811.9|814.7|814.5|812|811.6|75469
1595853300000|2020-07-27 12:35:00|812.3|812|812.2|811.9|813.4|813.2|812|811.7|28843
1595853600000|2020-07-27 12:40:00|812.1|812|811.6|811.3|813|812.7|810.7|810.4|52314
1595853900000|2020-07-27 12:45:00|811.5|811.2|811|810.8|811.8|811.7|810.4|810.1|49908
1595854200000|2020-07-27 12:50:00|811.1|810.9|811.7|811.3|811.7|811.5|809.7|809.6|161679
1595854500000|2020-07-27 12:55:00|811.6|811.4|811|810.8|812.1|811.8|810.8|810.6|29937
1595854800000|2020-07-27 13:00:00|810.9|810.7|810.6|810.2|811.6|811.2|810.1|809.9|36142
1595855100000|2020-07-27 13:05:00|810.5|810.1|811.3|811|811.3|811.2|810.3|810|24777
1595855400000|2020-07-27 13:10:00|811.2|810.9|813.1|812.9|813.5|813.2|811|810.7|80295
1595855700000|2020-07-27 13:15:00|813|812.8|812.9|812.7|814.3|814.1|812.9|812.7|59931
1595856000000|2020-07-27 13:20:00|813|812.8|813.2|812.9|813.5|813.1|811.9|811.8|54807
1595856300000|2020-07-27 13:25:00|813.1|813|812.6|812.5|813.3|813.2|812.4|812.1|59344
1595856600000|2020-07-27 13:30:00|812.7|812.6|810|809.5|813.2|813|809.5|809.1|145909
1595856900000|2020-07-27 13:35:00|809.9|809.6|807.3|807.1|810|809.8|807.2|806.8|107040
1595857200000|2020-07-27 13:40:00|807.2|807|808.1|807.7|808.9|808.7|807|806.8|102605
1595857500000|2020-07-27 13:45:00|808|807.8|808.5|808.3|808.9|808.7|807.5|807.3|83982
1595857800000|2020-07-27 13:50:00|808.6|808.4|809.3|808.9|809.4|809|807.5|807.1|96825
1595858100000|2020-07-27 13:55:00|809.4|809|809.4|809.1|809.7|809.4|808.3|808.1|111796
1595858400000|2020-07-27 14:00:00|809.5|809.2|809.3|809|811.4|811|809.1|809|133910
1595858700000|2020-07-27 14:05:00|809.4|809.1|810.9|810.5|811.7|811.5|809.3|809|69845
1595859000000|2020-07-27 14:10:00|810.8|810.4|810|809.6|810.9|810.8|809.6|809.5|49627
1595859300000|2020-07-27 14:15:00|809.9|809.5|811.8|811.4|811.8|811.6|809.4|809.3|77581
1595859600000|2020-07-27 14:20:00|811.7|811.5|811.8|811.5|812.5|812.3|811.4|811|110909
1595859900000|2020-07-27 14:25:00|811.7|811.6|811.9|811.6|812.1|811.8|811.2|811|91565
1595860200000|2020-07-27 14:30:00|811.8|811.5|810.6|810.4|811.9|811.8|810.6|810.4|67181
1595860500000|2020-07-27 14:35:00|810.5|810.3|811.7|811.4|812.1|811.8|810.4|810.2|88879
1595860800000|2020-07-27 14:40:00|811.8|811.5|810.3|810.1|811.8|811.5|810|809.7|71230
1595861100000|2020-07-27 14:45:00|810.5|810.2|811.6|811.5|812|811.7|810|809.8|104784
1595861400000|2020-07-27 14:50:00|811.8|811.6|813|812.7|813.1|812.7|811.8|811.6|43925
1595861700000|2020-07-27 14:55:00|813.1|812.6|811.4|811.1|813.1|812.7|811.3|811|66262
1595862000000|2020-07-27 15:00:00|811.5|811.2|812|811.8|812.8|812.5|811.4|811.2|140035
1595862300000|2020-07-27 15:05:00|811.9|811.7|811.5|811.3|812.3|812.1|810.8|810.7|72599
1595862600000|2020-07-27 15:10:00|811.4|811.2|812.3|812|812.4|812.2|810.9|810.8|89189
1595862900000|2020-07-27 15:15:00|812.2|811.9|811.6|811.3|812.2|812|811.2|811.1|198057
1595863200000|2020-07-27 15:20:00|811.5|811.4|810.7|810.5|811.5|811.4|810|809.7|291494
1595863500000|2020-07-27 15:25:00|810.9|810.4|809.6|809.4|810.9|810.7|809.6|809.2|195152
1595919600000|2020-07-28 07:00:00|808|805.5|813.3|811.9|815|813.3|805.3|803.2|186101
1595919900000|2020-07-28 07:05:00|813.2|811.8|816|814.6|819.9|819.1|813.2|811.7|119533
1595920200000|2020-07-28 07:10:00|815.9|814.7|812.4|811.2|816|815|812.1|811.1|100055
1595920500000|2020-07-28 07:15:00|812.5|811.1|806.5|805.8|813.9|812.8|806.5|805.7|115053
1595920800000|2020-07-28 07:20:00|806.4|805.9|810.9|810|811|810.2|805.4|804.6|146887
1595921100000|2020-07-28 07:25:00|810.8|809.9|813|812.2|814.4|813.4|810|809.2|107240
1595921400000|2020-07-28 07:30:00|813.1|812.7|814.3|813.7|814.4|814|810.9|810.1|167792
1595921700000|2020-07-28 07:35:00|814.5|813.8|817|816.2|817|816.4|813.5|813|65123
1595922000000|2020-07-28 07:40:00|816.8|816.3|816.8|816.1|819|818.8|816.8|816.1|82503
1595922300000|2020-07-28 07:45:00|816.7|816|816.2|815.7|817.8|817.5|815.7|815|35517
1595922600000|2020-07-28 07:50:00|816.1|815.6|814.3|813.9|817.1|816.7|814.1|813.8|88774
1595922900000|2020-07-28 07:55:00|814.4|814|813.8|813.4|816|815.7|813.8|813.3|36557
1595923200000|2020-07-28 08:00:00|814|813.5|813.1|812.8|814.6|814.3|812.6|812.1|66739
1595923500000|2020-07-28 08:05:00|813|812.7|813.5|813.1|814.3|814|812.5|812.1|95966
1595923800000|2020-07-28 08:10:00|813.6|813.2|814.3|814|814.4|814.2|813.2|812.9|53183
1595924100000|2020-07-28 08:15:00|814.2|813.9|814.3|814|814.5|814.3|813.3|813|56786
1595924400000|2020-07-28 08:20:00|814.2|813.9|816.6|816.3|816.6|816.3|814.1|813.9|39194
1595924700000|2020-07-28 08:25:00|816.7|816.4|815.9|815.6|818.4|818.2|815.4|815.1|43692
1595925000000|2020-07-28 08:30:00|815.8|815.5|817.4|817.2|817.7|817.3|815.8|815.5|29070
1595925300000|2020-07-28 08:35:00|817.5|817.1|818.7|818.3|819|818.6|817.1|816.8|46761
1595925600000|2020-07-28 08:40:00|818.6|818.4|817.4|817.1|818.8|818.4|816.8|816.5|71634
1595925900000|2020-07-28 08:45:00|817.3|816.9|818.3|818|818.3|818.1|817|816.7|57799
1595926200000|2020-07-28 08:50:00|818.4|818.1|818.1|817.9|818.8|818.6|817.8|817.5|73030
1595926500000|2020-07-28 08:55:00|818|817.8|817|816.7|818|817.8|816.8|816.6|21420
1595926800000|2020-07-28 09:00:00|816.9|816.6|817.2|816.8|817.8|817.5|816.5|816.1|20215
1595927100000|2020-07-28 09:05:00|817.3|816.9|815.8|815.6|817.6|817.4|815.8|815.4|17231
1595927400000|2020-07-28 09:10:00|815.9|815.7|816.1|815.8|816.5|816.2|815|814.7|42714
1595927700000|2020-07-28 09:15:00|816|815.9|814.8|814.6|816.5|816.4|814.7|814.4|32092
1595928000000|2020-07-28 09:20:00|814.9|814.7|814.9|814.7|815.2|815|813.6|813.3|55026
1595928300000|2020-07-28 09:25:00|815|814.8|814.9|814.6|815.6|815.4|814.8|814.5|33506
1595928600000|2020-07-28 09:30:00|814.8|814.5|813.5|813.3|815.1|815|813.1|813|93399
1595928900000|2020-07-28 09:35:00|813.6|813.4|813.3|813.1|815|814.7|813.1|812.9|34226
1595929200000|2020-07-28 09:40:00|813.4|813.2|812.8|812.5|813.6|813.4|812.2|812|52877
1595929500000|2020-07-28 09:45:00|812.9|812.6|814.1|813.7|814.4|814.2|812.5|812.1|23777
1595929800000|2020-07-28 09:50:00|814|813.6|812.6|812.2|814|813.6|811.4|811.2|50228
1595930100000|2020-07-28 09:55:00|812.5|812.1|812.3|812|812.6|812.3|811.3|811.1|101054
1595930400000|2020-07-28 10:00:00|812.2|811.8|812.1|811.6|813.7|813.4|811.6|811.4|105100
1595930700000|2020-07-28 10:05:00|812|811.5|808.9|808.7|812|811.5|807.1|806.5|226953
1595931000000|2020-07-28 10:10:00|808.8|808.6|808.2|807.5|808.8|808.6|806.8|806.1|50153
1595931300000|2020-07-28 10:15:00|808.1|807.4|809.4|809|809.4|809.1|807.6|807.2|25333
1595931600000|2020-07-28 10:20:00|809.3|808.9|806.9|806.5|809.4|809|806.8|806.3|41488
1595931900000|2020-07-28 10:25:00|806.8|806.4|809.3|808.9|809.4|809|806|805.8|34705
1595932200000|2020-07-28 10:30:00|809.2|808.8|809.6|809.1|810.1|809.6|807.9|807.5|35188
1595932500000|2020-07-28 10:35:00|809.5|809|808.9|808.5|810|809.4|808.4|808|10169
1595932800000|2020-07-28 10:40:00|809|808.6|807.9|807.6|809.3|808.8|807.9|807.5|21484
1595933100000|2020-07-28 10:45:00|807.8|807.5|808.1|807.7|808.1|807.8|807.3|807|16732
1595933400000|2020-07-28 10:50:00|808|807.6|809.1|808.7|809.2|808.9|807.8|807.6|45086
1595933700000|2020-07-28 10:55:00|809.2|808.9|809.9|809.6|810.9|810.4|809.2|808.9|20478
1595934000000|2020-07-28 11:00:00|809.7|809.5|811|810.6|811.2|811|809.5|808|32915
1595934300000|2020-07-28 11:05:00|810.9|810.7|809.5|809.2|811.2|810.9|809.5|809.2|25602
1595934600000|2020-07-28 11:10:00|809.4|809.1|807.9|807.4|809.5|809.2|807.7|807.3|36968
1595934900000|2020-07-28 11:15:00|807.8|807.3|807.5|807.1|807.9|807.6|806.4|806|44103
1595935200000|2020-07-28 11:20:00|807.4|807|808.6|808.2|808.8|808.5|807.1|806.8|12431
1595935500000|2020-07-28 11:25:00|808.5|808.1|807.4|807.1|808.5|808.1|807|806.7|24494
1595935800000|2020-07-28 11:30:00|807.3|807|805.9|805.6|807.6|807.2|805.9|805.6|41006
1595936100000|2020-07-28 11:35:00|805.8|805.4|805.7|805.3|806|805.9|804.9|804.7|38934
1595936400000|2020-07-28 11:40:00|805.6|805.2|804.8|804.5|805.7|805.5|803.8|803.7|65980
1595936700000|2020-07-28 11:45:00|804.7|804.4|805.8|805.5|805.9|805.7|804.1|804|49356
1595937000000|2020-07-28 11:50:00|805.9|805.6|805.4|805|806.2|805.9|805.3|805|38688
1595937300000|2020-07-28 11:55:00|805.3|805.1|805.1|804.9|805.4|805.3|804|803.9|33461
1595937600000|2020-07-28 12:00:00|805.2|805|806.2|806|806.3|806.1|804.6|804.5|30623
1595937900000|2020-07-28 12:05:00|806.1|805.9|806.9|806.6|807|806.6|804.9|804.7|30331
1595938200000|2020-07-28 12:10:00|807|806.7|808.8|808.5|809.3|809|806.1|805.8|25988
1595938500000|2020-07-28 12:15:00|808.7|808.4|808.2|807.8|809.3|808.9|807.6|807.3|22295
1595938800000|2020-07-28 12:20:00|808.1|807.9|807.1|806.6|808.5|808.1|806.4|806|4431
1595939100000|2020-07-28 12:25:00|807.2|806.7|806.1|805.7|807.2|807|805.9|805.5|43134
1595939400000|2020-07-28 12:30:00|806|805.6|806.1|805.6|806.3|806.1|805.3|805.2|31701
1595939700000|2020-07-28 12:35:00|806.2|805.7|805.3|805.1|806.5|806.1|805.2|805|28069
1595940000000|2020-07-28 12:40:00|805.2|805|804.2|803.9|805.7|805.4|804|803.7|27471
1595940300000|2020-07-28 12:45:00|804.3|803.8|804.3|804|804.4|804.2|802.9|802.1|130895
1595940600000|2020-07-28 12:50:00|804.2|804.1|803.7|803.5|805.2|805|803.6|803.3|50806
1595940900000|2020-07-28 12:55:00|803.6|803.3|803.5|803.2|803.7|803.4|802.9|802.7|18856
1595941200000|2020-07-28 13:00:00|803.4|803.1|801.1|800.8|803.4|803.1|800.7|800.3|61037
1595941500000|2020-07-28 13:05:00|801|800.7|802.3|802|802.8|802.4|800.9|800.7|44744
1595941800000|2020-07-28 13:10:00|802.2|801.9|803.1|802.9|803.3|802.9|801.9|801.7|102273
1595942100000|2020-07-28 13:15:00|803.2|803|803.7|803.4|804.6|804.3|803.2|802.9|75102
1595942400000|2020-07-28 13:20:00|803.6|803.3|803.5|803.2|803.9|803.7|802.9|802.5|78574
1595942700000|2020-07-28 13:25:00|803.4|803.1|803.5|803.2|804.3|804|803.1|803|78946
1595943000000|2020-07-28 13:30:00|803.4|803.1|803.3|803|804.2|803.8|802.3|802|133329
1595943300000|2020-07-28 13:35:00|803.4|803.1|801.2|800.6|803.9|803.5|800.3|800|160561
1595943600000|2020-07-28 13:40:00|801.3|800.7|800.8|800.4|801.9|801.5|800.1|799.7|124096
1595943900000|2020-07-28 13:45:00|800.7|800.2|799.8|799.5|800.8|800.6|799.5|799.3|55390
1595944200000|2020-07-28 13:50:00|799.7|799.4|798.6|798.2|799.8|799.4|797.9|797.7|137261
1595944500000|2020-07-28 13:55:00|798.5|798.1|800.5|800.2|800.5|800.2|797.8|797.5|254642
1595944800000|2020-07-28 14:00:00|800.3|800.1|801.9|801.5|802.7|802.3|800.1|799.8|107999
1595945100000|2020-07-28 14:05:00|801.8|801.4|803.6|803.4|803.7|803.4|800.9|800.6|88826
1595945400000|2020-07-28 14:10:00|803.5|803.3|802.2|801.9|804.4|804.2|801.1|800.8|140971
1595945700000|2020-07-28 14:15:00|802.3|802|803.1|802.9|803.8|803.7|802|801.6|105454
1595946000000|2020-07-28 14:20:00|803|802.8|802.2|801.8|803.1|802.8|800.9|800.6|117379
1595946300000|2020-07-28 14:25:00|802.3|801.9|800.6|800|803.1|802.6|799.3|799|112491
1595946600000|2020-07-28 14:30:00|800.5|800.1|799|798.6|801.3|800.8|798.9|798.5|94648
1595946900000|2020-07-28 14:35:00|799.1|798.5|798.5|798|799.9|799.6|797.8|797.6|141483
1595947200000|2020-07-28 14:40:00|798.6|798.1|797.3|797|798.8|798.5|797.2|797|65040
1595947500000|2020-07-28 14:45:00|797.2|796.8|797.6|797.3|797.6|797.3|796.2|796|221788
1595947800000|2020-07-28 14:50:00|797.7|797.4|798|797.7|799|798.6|797.5|797.1|205258
1595948100000|2020-07-28 14:55:00|797.9|797.8|798.1|797.8|798.3|798.1|797.6|797.4|125056
1595948400000|2020-07-28 15:00:00|798.2|797.9|798|797.8|799.5|799.3|797.8|797.7|175212
1595948700000|2020-07-28 15:05:00|797.9|797.7|798.8|798.4|798.9|798.5|797|796.8|212990
1595949000000|2020-07-28 15:10:00|798.7|798.5|801.4|801.2|801.8|801.6|798.2|798|217500
1595949300000|2020-07-28 15:15:00|801.5|801.3|799.9|799.8|801.8|801.6|799.9|799.8|121885
1595949600000|2020-07-28 15:20:00|800|799.9|800.9|800.7|801|800.9|799.8|799.7|138569
1595949900000|2020-07-28 15:25:00|801|800.8|801.9|801.5|801.9|801.7|800.6|800.4|92774
1596006000000|2020-07-29 07:00:00|827|826|821.3|820.2|828.8|827.9|820.9|820|551380
1596006300000|2020-07-29 07:05:00|821.2|820.7|809.2|808|822|821.2|808.4|807.5|759547
1596006600000|2020-07-29 07:10:00|809.3|808.1|816.7|815.5|817.5|816.5|809.3|808.1|170353
1596006900000|2020-07-29 07:15:00|816.5|815.3|811.6|810.5|816.5|815.4|808.5|807.5|417487
1596007200000|2020-07-29 07:20:00|810.8|810.4|813.3|812.6|814.1|813.3|810.8|810|103963
1596007500000|2020-07-29 07:25:00|813.2|812.7|815.9|815.4|818|817|812.8|812.4|318099
1596007800000|2020-07-29 07:30:00|816|815.5|814.8|814.2|816.7|815.9|813.1|812.4|132622
1596008100000|2020-07-29 07:35:00|814.7|813.8|814.5|814|815.1|814.6|812.8|811.8|82171
1596008400000|2020-07-29 07:40:00|814.4|814.1|812.7|812|815.7|815.3|812.7|811.9|308198
1596008700000|2020-07-29 07:45:00|812.8|812.2|811.2|810.6|813.7|813.3|810.8|810.3|88083
1596009000000|2020-07-29 07:50:00|811.1|810.5|808.1|807.3|811.6|811.4|808|807.2|545221
1596009300000|2020-07-29 07:55:00|808|807.2|804.6|804.2|808.3|807.9|804.4|804|159179
1596009600000|2020-07-29 08:00:00|804.7|804.3|803.9|803.4|805.6|805.4|803|802.5|150732
1596009900000|2020-07-29 08:05:00|803.8|803.2|802.6|802.1|804.8|804.6|801.9|801.2|113444
1596010200000|2020-07-29 08:10:00|802.5|802|802.7|802.2|803.8|803.7|801.7|801.3|60470
1596010500000|2020-07-29 08:15:00|802.6|802.1|803.1|802.8|804.7|804.3|801.6|801.1|134796
1596010800000|2020-07-29 08:20:00|803|802.7|803.8|803.3|804.3|804.2|801.6|801.1|86528
1596011100000|2020-07-29 08:25:00|803.7|803.4|802.4|802.1|803.8|803.5|801|800.5|52951
1596011400000|2020-07-29 08:30:00|802.5|802.2|799.4|799|803.1|802.9|799.3|799|110196
1596011700000|2020-07-29 08:35:00|799.3|798.9|794.2|793.9|799.7|799.4|794|793.5|310584
1596012000000|2020-07-29 08:40:00|794.3|793|792|791.7|795.6|795.5|791.5|791|364954
1596012300000|2020-07-29 08:45:00|791.9|791.6|792|791.5|794|793.8|790.7|790.2|250712
1596012600000|2020-07-29 08:50:00|791.9|791.6|791.4|791.2|793.9|793.8|791.4|790.9|213242
1596012900000|2020-07-29 08:55:00|791.3|790.9|786.9|786.4|791.9|791.8|786.8|786.4|371280
1596013200000|2020-07-29 09:00:00|787|786.5|787.7|787.2|788.4|788.3|784.1|783.7|297452
1596013500000|2020-07-29 09:05:00|787.6|787.5|783.9|783.4|789.4|788.9|783.3|783|172690
1596013800000|2020-07-29 09:10:00|784|783.3|785|784.7|785.6|785.4|783.8|783.2|99521
1596014100000|2020-07-29 09:15:00|785.1|784.8|784.8|784.5|787.6|787.2|784.3|784|117981
1596014400000|2020-07-29 09:20:00|784.9|784.6|784.2|784|784.9|784.7|782.8|782.4|161247
1596014700000|2020-07-29 09:25:00|784.4|784.1|784.6|784.1|785.3|785.2|783.2|783|77286
1596015000000|2020-07-29 09:30:00|784.7|784.2|784.3|784|785.4|785.1|783.4|783|148370
1596015300000|2020-07-29 09:35:00|784.2|783.9|784.2|783.7|785.6|785.2|782.8|782.5|84489
1596015600000|2020-07-29 09:40:00|784.4|783.8|784.8|784.5|786.9|786.6|784|783.7|173638
1596015900000|2020-07-29 09:45:00|784.7|784.4|783.5|783.1|785.1|784.9|783.2|783|127601
1596016200000|2020-07-29 09:50:00|783.4|783|782.9|782.6|783.7|783.5|782.8|782.3|66763
1596016500000|2020-07-29 09:55:00|782.8|782.5|782.5|782.2|784.1|784|781.9|781.6|72679
1596016800000|2020-07-29 10:00:00|782.4|782.3|777.1|776.8|783.8|783.4|776.8|776.4|271060
1596017100000|2020-07-29 10:05:00|777.2|776.9|778.9|778.5|779.6|779.2|776.3|776|209422
1596017400000|2020-07-29 10:10:00|778.8|778.3|777.7|777.4|780|779.9|777.7|777.4|147627
1596017700000|2020-07-29 10:15:00|777.6|777.5|777.6|777.3|779.4|779.3|777.6|777.1|62206
1596018000000|2020-07-29 10:20:00|777.7|777.4|777.4|777.2|778.4|778.1|777.1|777|63930
1596018300000|2020-07-29 10:25:00|777.5|777.3|777.3|777|778.2|777.8|776.7|776.4|35839
1596018600000|2020-07-29 10:30:00|777.4|777.1|778.2|778|778.5|778.1|777.4|777|54470
1596018900000|2020-07-29 10:35:00|778.1|777.9|780|779.6|780|779.8|777.5|777.3|123928
1596019200000|2020-07-29 10:40:00|779.9|779.5|780.5|780.2|780.9|780.6|779.3|778.9|80662
1596019500000|2020-07-29 10:45:00|780.4|780.1|778.4|778|781|780.7|778.2|778|70403
1596019800000|2020-07-29 10:50:00|778.3|777.9|775.2|774.7|778.8|778.6|775|774.5|137724
1596020100000|2020-07-29 10:55:00|775.1|774.8|777|776.8|778.1|777.7|775|774.7|54540
1596020400000|2020-07-29 11:00:00|777.2|776.7|777.5|777.2|778|777.7|776.5|776.2|79406
1596020700000|2020-07-29 11:05:00|777.6|777.3|777.9|777.7|778.4|778.1|777|776.6|102994
1596021000000|2020-07-29 11:10:00|778|777.8|775.5|775.1|778.5|778.3|775.3|775.1|48899
1596021300000|2020-07-29 11:15:00|775.4|775|771.1|771|775.4|775.1|770.9|770.3|224771
1596021600000|2020-07-29 11:20:00|771.2|771.1|773.8|773.4|773.8|773.4|771.2|771.1|100094
1596021900000|2020-07-29 11:25:00|773.7|773.5|772.9|772.6|774.1|773.8|772.6|772.3|40332
1596022200000|2020-07-29 11:30:00|772.8|772.4|771.8|771.5|773.6|773.2|771.6|771.3|69996
1596022500000|2020-07-29 11:35:00|771.7|771.4|772.6|772.4|773|772.7|771.5|771.2|43103
1596022800000|2020-07-29 11:40:00|772.7|772.5|772.4|772.1|773.8|773.5|772|771.8|64163
1596023100000|2020-07-29 11:45:00|772.3|772.2|771.6|771.1|772.8|772.7|769.9|769.7|303410
1596023400000|2020-07-29 11:50:00|771.5|771|770.6|770.1|771.5|771.1|769|768.7|93819
1596023700000|2020-07-29 11:55:00|770.5|770|770|769.6|770.9|770.7|769.2|769|69341
1596024000000|2020-07-29 12:00:00|769.9|769.7|771.5|771.3|773.2|772.9|769.7|769.7|106308
1596024300000|2020-07-29 12:05:00|771.6|771.4|770.5|770.3|771.9|771.4|769|768.9|247737
1596024600000|2020-07-29 12:10:00|770.6|770.4|770.3|770|770.9|770.7|769.9|769.6|41448
1596024900000|2020-07-29 12:15:00|770.5|770.1|769.2|769|771|770.7|769|768.9|131833
1596025200000|2020-07-29 12:20:00|769.1|769.1|768.3|768.1|769.2|769.1|767|766.7|118534
1596025500000|2020-07-29 12:25:00|768.2|768.2|766.9|766.5|768.3|768.2|766.1|766|117349
1596025800000|2020-07-29 12:30:00|767|766.6|767|766.7|767.3|767.1|766|765.5|90762
1596026100000|2020-07-29 12:35:00|767.1|766.8|767.9|767.7|768.6|768.2|766.8|766.5|77766
1596026400000|2020-07-29 12:40:00|768|767.8|767.1|766.8|768.6|768.3|766.4|766.1|89341
1596026700000|2020-07-29 12:45:00|767|766.7|767.1|766.9|767.3|767|766.3|766|54135
1596027000000|2020-07-29 12:50:00|767.2|767|767.2|766.8|768.1|767.8|766.5|766.3|42193
1596027300000|2020-07-29 12:55:00|767.1|766.9|770.5|770.2|771|770.8|767.1|766.9|91068
1596027600000|2020-07-29 13:00:00|770.6|770.3|770.9|770.6|772.4|772.1|770.5|770.3|186758
1596027900000|2020-07-29 13:05:00|770.8|770.5|769.3|769|770.8|770.6|768.8|768.7|74808
1596028200000|2020-07-29 13:10:00|769.1|769.1|766.5|766.3|770.2|770|766.3|766|119771
1596028500000|2020-07-29 13:15:00|766.4|766.1|764.3|764|766.5|766.3|764.1|764|242159
1596028800000|2020-07-29 13:20:00|764.2|763.9|762.7|762.2|764.3|764|761.8|761.6|159669
1596029100000|2020-07-29 13:25:00|762.6|762.3|763.5|763.1|764|763.5|762.5|762.1|130076
1596029400000|2020-07-29 13:30:00|763.6|763.2|763.1|762.8|766|765.7|762.6|762.4|507090
1596029700000|2020-07-29 13:35:00|763.2|762.9|761.9|761.7|764.1|763.6|761.9|761.7|161491
1596030000000|2020-07-29 13:40:00|761.8|761.4|764|763.7|764.4|764.2|760.6|760.3|222479
1596030300000|2020-07-29 13:45:00|764.1|763.6|764.1|763.8|765.1|764.7|763.6|763.3|120943
1596030600000|2020-07-29 13:50:00|764|763.9|762.8|762.5|765|764.8|762.6|762.3|268143
1596030900000|2020-07-29 13:55:00|762.9|762.4|764|763.6|764.5|764.2|761.8|761.6|153270
1596031200000|2020-07-29 14:00:00|764.1|763.7|764.4|764.1|765|764.7|763.8|763.5|190259
1596031500000|2020-07-29 14:05:00|764.5|764|763.2|763|764.8|764.7|763.1|763|103504
1596031800000|2020-07-29 14:10:00|763.3|763.1|763.3|763|764.2|763.8|762.4|762|209902
1596032100000|2020-07-29 14:15:00|763.5|763.1|763.5|763.1|763.6|763.4|762.1|761.9|167965
1596032400000|2020-07-29 14:20:00|763.4|763.3|768.3|767.9|774.1|772.4|763.4|763.1|513121
1596032700000|2020-07-29 14:25:00|768.4|768|771.6|771.2|772.4|771.5|767.7|767.6|185093
1596033000000|2020-07-29 14:30:00|771.5|770.9|770.3|769.7|772.9|772.3|769.2|769|83171
1596033300000|2020-07-29 14:35:00|770.5|769.9|772|771.5|772.3|772|770.4|769.9|29936
1596033600000|2020-07-29 14:40:00|771.9|771.4|771|770.5|773.9|773.5|770.9|770.4|211611
1596033900000|2020-07-29 14:45:00|770.9|770.6|770.8|770.4|771.7|771.2|770|769.9|74916
1596034200000|2020-07-29 14:50:00|770.7|770.5|768.8|768.5|770.7|770.5|767.9|767.8|231359
1596034500000|2020-07-29 14:55:00|768.9|768.4|769.3|769|769.9|769.7|768.4|768.1|138698
1596034800000|2020-07-29 15:00:00|769.2|769.1|772.1|771.8|772.8|772.6|769.1|768.9|173042
1596035100000|2020-07-29 15:05:00|772.2|771.9|773.9|773.6|775.9|775.6|771.8|771.5|187499
1596035400000|2020-07-29 15:10:00|773.8|773.5|775.7|775.4|775.7|775.4|773.3|773.1|103795
1596035700000|2020-07-29 15:15:00|775.6|775.5|777.5|777.2|778.5|778|775.3|775.2|256563
1596036000000|2020-07-29 15:20:00|777.6|777.1|777.9|777.6|779.5|779.3|777.1|776.9|169747
1596036300000|2020-07-29 15:25:00|778|777.7|778.6|778.2|780.1|780|777.6|777.4|351409
1596092400000|2020-07-30 07:00:00|783.9|782.1|783.5|782.6|784.6|783.7|779.4|778.6|241678
1596092700000|2020-07-30 07:05:00|783.3|782.4|786.9|786.3|787.1|786.7|780.5|780|311624
1596093000000|2020-07-30 07:10:00|786.7|786.2|777.8|777.2|786.9|786.2|777.6|777|261684
1596093300000|2020-07-30 07:15:00|777.9|777|778.1|777.5|779.7|779.6|775.6|775|573842
1596093600000|2020-07-30 07:20:00|777.9|777.4|775.7|775.1|777.9|777.5|772.7|772.2|147093
1596093900000|2020-07-30 07:25:00|775.6|775|775.7|775.3|777|776.8|774.5|774.1|116289
1596094200000|2020-07-30 07:30:00|775.6|775.2|769.8|769.6|775.6|775.2|769|768.3|152132
1596094500000|2020-07-30 07:35:00|769.9|769.5|771.3|770.8|771.9|771.6|769.3|769.1|100525
1596094800000|2020-07-30 07:40:00|771.4|770.9|772|771.5|772.3|771.8|770.2|770|84240
1596095100000|2020-07-30 07:45:00|771.9|771.4|770.6|770.2|772|771.7|770.2|770|98590
1596095400000|2020-07-30 07:50:00|770.5|770.1|771.1|770.6|772|771.4|769.8|769.4|99657
1596095700000|2020-07-30 07:55:00|771|770.7|770.1|769.7|771.2|770.7|769.5|769.1|70443
1596096000000|2020-07-30 08:00:00|770.2|769.6|768.8|768.6|770.2|769.6|767.4|767|126261
1596096300000|2020-07-30 08:05:00|768.9|768.5|766.4|766.1|768.9|768.7|765.9|765.5|134804
1596096600000|2020-07-30 08:10:00|766.3|766|766.9|766.6|766.9|766.6|764.5|764.2|126211
1596096900000|2020-07-30 08:15:00|766.8|766.5|765.1|764.8|767|766.7|764.9|764.5|59772
1596097200000|2020-07-30 08:20:00|765|764.7|763.9|763.5|765.5|765.2|763.2|762.8|118281
1596097500000|2020-07-30 08:25:00|763.8|763.4|761.2|760.8|763.8|763.4|760.7|760.2|125339
1596097800000|2020-07-30 08:30:00|761.4|760.9|760.1|759.9|761.6|761.1|759.1|759|163533
1596098100000|2020-07-30 08:35:00|760|759.8|760.8|760.5|761.2|760.8|759.1|759|72629
1596098400000|2020-07-30 08:40:00|760.7|760.4|756.5|756.2|760.8|760.4|756.5|756.2|165031
1596098700000|2020-07-30 08:45:00|756.6|756.3|757.7|757.4|758.1|757.8|756|755.6|126928
1596099000000|2020-07-30 08:50:00|757.8|757.5|755.4|755.1|758.3|757.9|755.3|755|114617
1596099300000|2020-07-30 08:55:00|755.3|755|751.1|750.5|755.3|755.1|750.9|750.5|257152
1596099600000|2020-07-30 09:00:00|750.3|750|749.5|749.2|750.3|750.1|746.9|746.6|513594
1596099900000|2020-07-30 09:05:00|749.4|749.1|746.5|746.3|750.4|750.1|746.5|746.2|237571
1596100200000|2020-07-30 09:10:00|746.4|746.4|747.3|747.1|749|748.6|744.6|744.2|286520
1596100500000|2020-07-30 09:15:00|747.2|747|750.3|749.8|750.4|749.9|746.4|745.8|140153
1596100800000|2020-07-30 09:20:00|750.2|749.7|750.8|750.4|751.4|751.1|747.9|747.7|99352
1596101100000|2020-07-30 09:25:00|750.9|750.5|746.9|746.7|750.9|750.5|746.2|745.8|473297
1596101400000|2020-07-30 09:30:00|747.1|746.6|748.3|747.8|749.1|748.7|746.9|746.6|137422
1596101700000|2020-07-30 09:35:00|748.4|747.9|748.3|748|749.7|749.6|747.3|747|105314
1596102000000|2020-07-30 09:40:00|748.2|747.9|747.6|747.4|749.2|748.9|747|746.7|64295
1596102300000|2020-07-30 09:45:00|747.7|747.5|747.3|747.1|748.2|748|746.6|746.4|45187
1596102600000|2020-07-30 09:50:00|747.4|747.2|747.2|746.9|747.6|747.5|746.6|746.2|68253
1596102900000|2020-07-30 09:55:00|747.1|747|745.2|745|747.2|747|745.1|745|145780
1596103200000|2020-07-30 10:00:00|745.1|745.1|745.8|745.4|747.7|747.2|745.1|745|51774
1596103500000|2020-07-30 10:05:00|745.7|745.5|746.1|745.8|747|746.8|745.1|745|61102
1596103800000|2020-07-30 10:10:00|746.2|745.9|747.4|747.1|747.6|747.3|745.7|745.3|66772
1596104100000|2020-07-30 10:15:00|747.3|747|747.5|747.3|747.8|747.5|746.3|745.9|56476
1596104400000|2020-07-30 10:20:00|747.4|747.2|749.2|749.1|749.3|749.2|747|746.8|60292
1596104700000|2020-07-30 10:25:00|749.1|749|747.5|747.2|749.3|749.2|747.2|747|51377
1596105000000|2020-07-30 10:30:00|747.4|747.3|747.1|746.8|748.3|748|747|746.7|58875
1596105300000|2020-07-30 10:35:00|747.3|746.9|744.7|744.4|747.4|747.2|744.4|744.1|120297
1596105600000|2020-07-30 10:40:00|744.6|744.3|740.6|740.4|745.1|744.7|740.6|740.3|114612
1596105900000|2020-07-30 10:45:00|740.7|740.3|738.1|737.9|741|740.8|738|737.6|202524
1596106200000|2020-07-30 10:50:00|738|737.7|739.7|739.3|740.6|740.2|738|737.7|187293
1596106500000|2020-07-30 10:55:00|739.6|739.2|738.3|738|739.8|739.5|737.9|737.6|71492
1596106800000|2020-07-30 11:00:00|738.4|738.1|739.9|739.6|740.2|740|738.4|738|141497
1596107100000|2020-07-30 11:05:00|739.8|739.7|739.1|738.8|740|739.8|738.4|738.2|50988
1596107400000|2020-07-30 11:10:00|739|738.7|739.6|739.3|740.4|740.1|738.1|738|55761
1596107700000|2020-07-30 11:15:00|739.5|739.2|740.9|740.6|741.6|741.3|739.2|739.1|140622
1596108000000|2020-07-30 11:20:00|740.8|740.5|739.5|739.1|741.5|741.2|738.6|738.2|69362
1596108300000|2020-07-30 11:25:00|739.6|739.2|740.7|740.3|741.2|741|739.6|739.2|31297
1596108600000|2020-07-30 11:30:00|740.6|740.2|741.7|741.2|742.7|742.3|740.3|740|22829
1596108900000|2020-07-30 11:35:00|741.6|741.1|743.7|743.3|743.8|743.3|741.4|741|76262
1596109200000|2020-07-30 11:40:00|743.8|743.4|748.1|747.8|748.4|748|743.8|743.4|114294
1596109500000|2020-07-30 11:45:00|748.2|747.7|746|745.7|748.2|747.8|745.5|745.1|87988
1596109800000|2020-07-30 11:50:00|746.1|745.6|747|746.7|748.3|747.9|746|745.5|97161
1596110100000|2020-07-30 11:55:00|747.1|746.8|748.9|748.6|749|748.7|745.4|745|141548
1596110400000|2020-07-30 12:00:00|748.8|748.5|747.7|747.4|749.4|749.2|746.1|745.7|120242
1596110700000|2020-07-30 12:05:00|747.6|747.3|748.2|747.8|748.6|748.3|747.2|746.9|91432
1596111000000|2020-07-30 12:10:00|748.1|747.7|745.9|745.8|748.2|747.7|745.7|745.4|38834
1596111300000|2020-07-30 12:15:00|746.1|745.7|744.4|744.1|746.5|746.2|743.7|743.4|95786
1596111600000|2020-07-30 12:20:00|744.3|744|744.4|744.2|746.4|746.1|743.9|743.8|94060
1596111900000|2020-07-30 12:25:00|744.3|744.1|744.2|743.8|744.9|744.7|743|742.8|79032
1596112200000|2020-07-30 12:30:00|744.1|743.6|741.1|740.9|744.9|744.5|740.6|740.3|102119
1596112500000|2020-07-30 12:35:00|741.2|740.8|741|740.6|742|741.8|739.9|739.6|81497
1596112800000|2020-07-30 12:40:00|740.9|740.7|739.7|739.4|741.2|741|739|738.9|145693
1596113100000|2020-07-30 12:45:00|739.6|739.3|740.5|740.1|741.1|740.9|739.1|738.9|81366
1596113400000|2020-07-30 12:50:00|740.4|740|739.8|739.4|740.7|740.5|739|738.7|192368
1596113700000|2020-07-30 12:55:00|739.9|739.5|734.1|733.7|740|739.7|733.6|733.5|346767
1596114000000|2020-07-30 13:00:00|734|733.8|733.4|733.1|734.1|733.9|731.5|731.2|340283
1596114300000|2020-07-30 13:05:00|733.3|733|735.4|734.9|735.9|735.4|733.3|732.8|69014
1596114600000|2020-07-30 13:10:00|735.5|735|735.4|735.2|737.2|736.9|734.1|733.7|181914
1596114900000|2020-07-30 13:15:00|735.3|735.1|736.7|736.4|737.6|737.2|734.1|733.9|105130
1596115200000|2020-07-30 13:20:00|736.8|736.5|735.9|735.7|736.8|736.5|734.3|734|115472
1596115500000|2020-07-30 13:25:00|736|735.8|734.9|734.7|736.4|736.2|734.6|734.4|49357
1596115800000|2020-07-30 13:30:00|734.8|734.6|735.5|735.3|737.2|737|733.6|733.4|343458
1596116100000|2020-07-30 13:35:00|735.4|735.4|732|731.6|736|735.8|730.8|730.7|233682
1596116400000|2020-07-30 13:40:00|732.1|731.7|732.3|732|733.1|732.8|730.9|730.6|216111
1596116700000|2020-07-30 13:45:00|732.2|731.9|733.9|733.5|734.1|733.9|731.9|731.7|124786
1596117000000|2020-07-30 13:50:00|733.8|733.4|731.8|731.5|734.3|734|731.3|731|334579
1596117300000|2020-07-30 13:55:00|731.9|731.6|731|730.6|732.2|731.9|730.4|730.2|177189
1596117600000|2020-07-30 14:00:00|730.9|730.3|733.3|732.9|733.6|733.3|729.7|729.4|308678
1596117900000|2020-07-30 14:05:00|733.2|732.8|734.4|734|734.7|734.5|730.8|730.5|162265
1596118200000|2020-07-30 14:10:00|734.3|733.9|735|734.5|735.3|735|733.3|732.8|135293
1596118500000|2020-07-30 14:15:00|734.9|734.4|734|733.6|735.8|735.4|733.4|733.1|244239
1596118800000|2020-07-30 14:20:00|733.9|733.7|736.7|736.5|736.7|736.6|733.3|733|295091
1596119100000|2020-07-30 14:25:00|736.8|736.6|736.1|735.8|736.9|736.7|734.4|734|254764
1596119400000|2020-07-30 14:30:00|736|735.7|738.2|738|738.3|738.1|735.4|735.3|182308
1596119700000|2020-07-30 14:35:00|738.3|737.6|738.2|737.9|738.3|738.2|736.3|735.9|147051
1596120000000|2020-07-30 14:40:00|738.1|737.8|737.6|737.5|738.5|738.3|737.1|736.9|126170
1596120300000|2020-07-30 14:45:00|737.7|737.4|737.5|737.2|738.1|737.8|736.8|736.5|182511
1596120600000|2020-07-30 14:50:00|737.4|737.1|739.3|738.9|739.6|739.4|737.2|736.9|221421
1596120900000|2020-07-30 14:55:00|739.2|738.8|744.4|744.1|744.5|744.1|739.1|738.8|309247
1596121200000|2020-07-30 15:00:00|744.5|744|746.4|746.1|746.5|746.2|743.6|743.2|179390
1596121500000|2020-07-30 15:05:00|746.3|746.2|751.3|751.1|751.3|751.1|746.2|746.1|591057
1596121800000|2020-07-30 15:10:00|751.4|751.2|751.9|751.8|752.6|752.3|750.3|749.7|474725
1596122100000|2020-07-30 15:15:00|751.8|751.7|752.3|752.2|754.8|754.6|750.5|750.4|784466
1596122400000|2020-07-30 15:20:00|752.4|752.1|752.2|752.1|752.6|752.5|751.1|750.9|379768
1596122700000|2020-07-30 15:25:00|752.1|751.9|752.4|751.9|754.6|754.3|751.1|750.9|338134
1596178800000|2020-07-31 07:00:00|760.8|757.6|761.4|760.5|767|766.1|759|757.6|397279
1596179100000|2020-07-31 07:05:00|761.3|760.4|759.9|759.6|764.2|763.4|758.9|758.4|228578
1596179400000|2020-07-31 07:10:00|760.1|759.7|758.8|758.2|761.5|760.9|754.1|753.6|122096
1596179700000|2020-07-31 07:15:00|758.7|758.1|760.8|760.3|760.9|760.4|755.3|755.1|109567
1596180000000|2020-07-31 07:20:00|760.7|760.1|763.2|762.6|764|763.7|760.5|760.1|103858
1596180300000|2020-07-31 07:25:00|763.1|763.1|764.8|764.2|765|764.7|762.2|761.8|107180
1596180600000|2020-07-31 07:30:00|764.7|764|766.3|765.7|769|768.5|764.2|763.7|241655
1596180900000|2020-07-31 07:35:00|766.2|765.9|767.3|767|768.1|767.7|765.2|765|104372
1596181200000|2020-07-31 07:40:00|767.4|767.1|769|768.6|769|768.7|766.5|766.2|95054
1596181500000|2020-07-31 07:45:00|768.9|768.5|768.3|767.9|770|769.8|767|766.6|173012
1596181800000|2020-07-31 07:50:00|768.4|768|768.3|767.8|769.4|768.9|767.5|767.1|91227
1596182100000|2020-07-31 07:55:00|768.2|767.7|769.8|769.4|769.9|769.6|766.6|766.3|111012
1596182400000|2020-07-31 08:00:00|769.7|769.3|771.1|770.8|771.4|771|769.3|768.9|103643
1596182700000|2020-07-31 08:05:00|771.2|770.7|770.2|769.8|772.8|772.5|770.1|769.5|92554
1596183000000|2020-07-31 08:10:00|770.3|769.9|770.2|769.6|771.4|771|769.3|769|85529
1596183300000|2020-07-31 08:15:00|770.1|769.5|770.1|769.8|770.8|770.4|769.2|769|51726
1596183600000|2020-07-31 08:20:00|770.2|769.9|771.6|771.3|772.2|771.9|770.2|769.9|68355
1596183900000|2020-07-31 08:25:00|771.7|771.4|770.5|770.2|773|772.8|770.4|770|90604
1596184200000|2020-07-31 08:30:00|770.6|770.3|770.9|770.6|771.7|771.4|770|769.8|89212
1596184500000|2020-07-31 08:35:00|770.8|770.5|774.5|774.2|775|774.7|770.3|770|147330
1596184800000|2020-07-31 08:40:00|774.6|774.1|773.2|772.8|775.8|775.3|772.9|772.5|177430
1596185100000|2020-07-31 08:45:00|773.1|772.7|772.2|772|774|773.7|771.2|771|101431
1596185400000|2020-07-31 08:50:00|772.3|771.9|770.6|770.2|772.6|772.2|770.1|769.7|89271
1596185700000|2020-07-31 08:55:00|770.5|770.3|771.4|771|771.9|771.6|770.5|770.2|33119
1596186000000|2020-07-31 09:00:00|771.3|771.1|768.2|767.8|771.3|771.1|768.1|767.7|237117
1596186300000|2020-07-31 09:05:00|768.1|767.7|769.7|769.3|770.4|769.9|768|767.6|82547
1596186600000|2020-07-31 09:10:00|769.5|769.4|770.1|769.7|770.3|769.9|768.3|768|70055
1596186900000|2020-07-31 09:15:00|770|769.6|768.1|767.9|770.7|770.3|767.9|767.6|40598
1596187200000|2020-07-31 09:20:00|768.2|768|767.5|767.2|768.5|768.3|766.8|766.6|117696
1596187500000|2020-07-31 09:25:00|767.6|767.3|768.6|768.3|768.7|768.3|766.9|766.6|40520
1596187800000|2020-07-31 09:30:00|768.5|768.2|767.3|766.9|769.3|769.1|766.3|766|67240
1596188100000|2020-07-31 09:35:00|767.4|767|767.8|767.6|768.6|768.3|766.9|766.7|63858
1596188400000|2020-07-31 09:40:00|767.9|767.7|767.4|767|768.6|768.2|766.6|766.3|52037
1596188700000|2020-07-31 09:45:00|767.3|767.1|767.2|766.8|768.1|767.9|766.5|766.3|74127
1596189000000|2020-07-31 09:50:00|767.1|766.7|765.2|764.8|767.1|766.7|764|763.8|144689
1596189300000|2020-07-31 09:55:00|765.1|764.9|764.2|764|766|765.7|763.7|763.5|77216
1596189600000|2020-07-31 10:00:00|764.1|763.9|764.1|763.8|765|764.9|764|763.8|142725
1596189900000|2020-07-31 10:05:00|764.2|763.9|765.4|765.1|765.8|765.5|763.8|763.3|90797
1596190200000|2020-07-31 10:10:00|765.3|765|765.6|765.3|766.9|766.5|765.1|764.9|16944
1596190500000|2020-07-31 10:15:00|765.5|765.2|764.5|764.3|765.8|765.5|763.8|763.6|78284
1596190800000|2020-07-31 10:20:00|764.6|764.4|766.3|766|766.8|766.5|764.4|764.2|44280
1596191100000|2020-07-31 10:25:00|766.2|765.9|767.6|767.3|767.9|767.7|765.7|765.4|61272
1596191400000|2020-07-31 10:30:00|767.7|767.4|767.6|767.3|768.8|768.4|766.5|766.2|60714
1596191700000|2020-07-31 10:35:00|767.7|767.4|768.6|768.3|769.1|768.8|767|766.6|87592
1596192000000|2020-07-31 10:40:00|768.7|768.4|769.6|769.2|769.8|769.6|767.7|767.5|64449
1596192300000|2020-07-31 10:45:00|769.5|769.3|767.1|766.7|769.6|769.3|766.8|766.4|67891
1596192600000|2020-07-31 10:50:00|767|766.6|766.8|766.6|767.3|767|765.8|765.5|38413
1596192900000|2020-07-31 10:55:00|766.9|766.7|768.7|768.3|769.2|769.1|766.3|766.1|73462
1596193200000|2020-07-31 11:00:00|768.6|768.2|769.9|769.6|770.6|770.3|768.3|767.3|240167
1596193500000|2020-07-31 11:05:00|770|769.7|770.8|770.5|772.1|771.8|769.7|769.3|117973
1596193800000|2020-07-31 11:10:00|770.7|770.4|772|771.8|772.4|772.2|770.4|770.2|48645
1596194100000|2020-07-31 11:15:00|772.1|771.9|772.2|771.9|772.6|772.3|771.3|771|77697
1596194400000|2020-07-31 11:20:00|772.3|772|772.8|772.6|773.6|773.4|771.4|771.2|70943
1596194700000|2020-07-31 11:25:00|772.9|772.5|769.2|768.9|772.9|772.5|769.2|768.8|50779
1596195000000|2020-07-31 11:30:00|769.1|768.8|769.3|769|770.6|770.2|768.8|768.4|33638
1596195300000|2020-07-31 11:35:00|769.4|769.1|768.4|767.9|769.7|769.6|768.1|767.8|15140
1596195600000|2020-07-31 11:40:00|768.5|768|767.6|767.2|769.6|769.4|767.5|767.2|15803
1596195900000|2020-07-31 11:45:00|767.7|767.3|767.5|767.3|768.7|768.3|767.1|766.8|28846
1596196200000|2020-07-31 11:50:00|767.6|767.4|768.7|768.3|769.5|769.2|767.4|767|28632
1596196500000|2020-07-31 11:55:00|768.8|768.4|770|769.8|770|769.9|768.7|768.2|10853
1596196800000|2020-07-31 12:00:00|769.9|769.7|770.2|770|771.2|771|768.8|768.5|47034
1596197100000|2020-07-31 12:05:00|770.3|770.1|768.7|768.4|770.8|770.5|768.5|768.2|36381
1596197400000|2020-07-31 12:10:00|768.8|768.5|767.9|767.6|768.8|768.6|767.3|767|25780
1596197700000|2020-07-31 12:15:00|767.8|767.5|767.1|766.8|768.6|768.5|767|766.8|36330
1596198000000|2020-07-31 12:20:00|767.3|766.9|767.2|766.9|767.9|767.7|766.6|766.4|41571
1596198300000|2020-07-31 12:25:00|767.1|767|768.8|768.4|769.2|768.8|766.2|766|41088
1596198600000|2020-07-31 12:30:00|768.7|768.1|768.7|768.4|769.1|768.8|767.8|767.5|52614
1596198900000|2020-07-31 12:35:00|768.6|768.3|768.8|768.5|769.5|769.4|768|767.8|48548
1596199200000|2020-07-31 12:40:00|768.7|768.4|769.9|769.6|770|769.7|767.7|767.4|29015
1596199500000|2020-07-31 12:45:00|770|769.7|772.1|771.9|772.1|771.9|770|769.7|57730
1596199800000|2020-07-31 12:50:00|772.2|772|772.9|772.6|773|772.7|771.8|771.6|46870
1596200100000|2020-07-31 12:55:00|773|772.7|771.6|771.3|774.1|773.9|771|770.7|79313
1596200400000|2020-07-31 13:00:00|771.5|771.4|772.2|772|772.7|772.6|771.1|770.7|100052
1596200700000|2020-07-31 13:05:00|772.3|772.1|773.4|773.1|773.5|773.4|771.9|771.7|83503
1596201000000|2020-07-31 13:10:00|773.3|773|772.2|772|774|773.8|772.1|771.8|48302
1596201300000|2020-07-31 13:15:00|772.1|771.9|772.7|772.4|772.8|772.6|771.6|771.5|36995
1596201600000|2020-07-31 13:20:00|772.8|772.5|774|773.7|774.2|773.9|771.8|771.5|53609
1596201900000|2020-07-31 13:25:00|773.9|773.6|774.5|774.3|774.7|774.5|773.5|773.2|74460
1596202200000|2020-07-31 13:30:00|774.6|774.4|774.2|773.9|775|774.8|772.1|771.9|176309
1596202500000|2020-07-31 13:35:00|774.1|773.8|773.6|773.3|774.9|774.7|772.8|772.3|191998
1596202800000|2020-07-31 13:40:00|773.7|773.4|774.5|774.2|774.9|774.6|773.3|773.1|131338
1596203100000|2020-07-31 13:45:00|774.4|774.1|775.2|774.9|776.3|776.1|773.7|773.4|129615
1596203400000|2020-07-31 13:50:00|774.9|774.8|777.2|777|777.2|777|773.4|773|159308
1596203700000|2020-07-31 13:55:00|777.3|777.1|778.1|777.4|778.4|778.2|776.3|776|165454
1596204000000|2020-07-31 14:00:00|778|777.6|775.2|774.9|778.2|777.9|774|773.7|197260
1596204300000|2020-07-31 14:05:00|775.1|774.8|772.5|772.2|775.4|775.2|772.5|772.1|126608
1596204600000|2020-07-31 14:10:00|772.4|772.1|769.9|769.5|772.9|772.6|769.7|769.4|151848
1596204900000|2020-07-31 14:15:00|769.8|769.4|766.2|765.7|769.8|769.5|765.6|765.2|165671
1596205200000|2020-07-31 14:20:00|766.1|765.6|766.5|766.1|767.2|767|764.5|764|137579
1596205500000|2020-07-31 14:25:00|766.4|766.2|765.6|765.4|766.6|766.4|764.6|764.3|211421
1596205800000|2020-07-31 14:30:00|765.7|765.5|765.8|765.3|767.8|767.4|765.1|764.8|182347
1596206100000|2020-07-31 14:35:00|765.7|765.4|767.7|767.4|768|767.7|764.3|764.1|242071
1596206400000|2020-07-31 14:40:00|767.6|767.3|765.2|764.9|767.6|767.3|764.8|764.7|149760
1596206700000|2020-07-31 14:45:00|765|764.8|765|764.7|765.2|765|763|762.6|97518
1596207000000|2020-07-31 14:50:00|764.9|764.8|763.9|763.5|765.2|764.9|763.1|762.9|136825
1596207300000|2020-07-31 14:55:00|763.8|763.4|764.4|764.1|764.6|764.3|762.5|762.2|191807
1596207600000|2020-07-31 15:00:00|764.3|764|764.3|764.1|765.3|765.1|762.8|762.7|120303
1596207900000|2020-07-31 15:05:00|764.2|764|761.8|761.5|764.3|764.1|761.6|761.3|103824
1596208200000|2020-07-31 15:10:00|761.7|761.4|762.2|761.9|762.4|762|759.8|759.5|173783
1596208500000|2020-07-31 15:15:00|762.1|761.8|763.6|763.3|764|763.6|761|760.8|270777
1596208800000|2020-07-31 15:20:00|763.7|763.4|761.6|761.4|763.9|763.7|761|760.8|274364
1596209100000|2020-07-31 15:25:00|761.5|761.5|762.6|762.1|764|763.7|761.3|761.1|191317
1596438000000|2020-08-03 07:00:00|760|759|763|762|764|763.1|758.6|758|305131
1596438300000|2020-08-03 07:05:00|763.2|762.1|766.4|765.6|767.5|766.5|761.4|760.5|86718
1596438600000|2020-08-03 07:10:00|766.3|765.7|762.7|762.1|768.2|767.4|761.5|760.9|140707
1596438900000|2020-08-03 07:15:00|762.6|762|764.4|763.7|765.1|764.2|761.3|760.7|141348
1596439200000|2020-08-03 07:20:00|764.3|763.6|765|764.6|766.9|766.2|763.6|763.3|129748
1596439500000|2020-08-03 07:25:00|764.9|764.5|761.5|761.2|765.2|765|761.3|761|150481
1596439800000|2020-08-03 07:30:00|761.4|761.3|765.2|764.8|765.6|765.3|761|760.5|130868
1596440100000|2020-08-03 07:35:00|765|764.7|766.3|765.7|766.9|766.3|763.9|763.4|67826
1596440400000|2020-08-03 07:40:00|766.2|765.8|763.8|763.4|766.9|766.4|763.5|763.2|66404
1596440700000|2020-08-03 07:45:00|763.9|763.5|765.1|764.7|765.5|765.2|762.2|761.7|133619
1596441000000|2020-08-03 07:50:00|765|764.6|766.9|766.6|767.6|767.2|765|764.6|250178
1596441300000|2020-08-03 07:55:00|766.8|766.4|767.7|767.3|768.7|768|766.6|766|91835
1596441600000|2020-08-03 08:00:00|767.8|767.4|769.6|769.1|770.6|770.1|767|766.6|218161
1596441900000|2020-08-03 08:05:00|769.5|769.4|768.7|768.2|770|769.7|766.2|765.9|370040
1596442200000|2020-08-03 08:10:00|768.6|768.3|766.7|766.3|769.3|768.9|766.2|765.8|96232
1596442500000|2020-08-03 08:15:00|766.8|766.7|768.3|768|768.9|768.6|766.8|766.6|154174
1596442800000|2020-08-03 08:20:00|768.2|767.9|770.8|770.5|771|770.8|767.7|767.5|128349
1596443100000|2020-08-03 08:25:00|770.7|770.4|771.9|771.5|772|771.6|769.8|769.5|78516
1596443400000|2020-08-03 08:30:00|772.1|771.6|768.8|768.5|772.6|772|768|767.9|151869
1596443700000|2020-08-03 08:35:00|768.9|768.6|764.5|764.1|769.6|769.4|764.2|764.1|63370
1596444000000|2020-08-03 08:40:00|764.4|763.9|765.1|764.8|765.5|765.4|762.7|762.3|123413
1596444300000|2020-08-03 08:45:00|765|764.7|766.7|766.4|767|766.6|764.9|764.6|136037
1596444600000|2020-08-03 08:50:00|766.8|766.5|766.5|766.1|767.1|766.7|765.7|765.4|41801
1596444900000|2020-08-03 08:55:00|766.4|766.2|766.9|766.6|767.1|766.8|766.2|765.9|52621
1596445200000|2020-08-03 09:00:00|767|766.7|768.7|768.4|768.9|768.8|766.8|766.5|90802
1596445500000|2020-08-03 09:05:00|768.6|768.3|767.3|767|768.8|768.6|766.9|766.5|94833
1596445800000|2020-08-03 09:10:00|767.2|766.9|766|765.7|767.3|767|765.1|764.9|65386
1596446100000|2020-08-03 09:15:00|766.1|765.8|766.8|766.5|767.4|767|765.9|765.6|52039
1596446400000|2020-08-03 09:20:00|766.9|766.6|768.6|768.3|768.9|768.8|766.6|766.4|99213
1596446700000|2020-08-03 09:25:00|768.7|768.4|770.1|770|770.9|770.6|768.3|768|62082
1596447000000|2020-08-03 09:30:00|770.3|769.9|770.1|769.7|770.6|770.5|769.3|769.1|52666
1596447300000|2020-08-03 09:35:00|770.2|769.6|770.4|770.2|770.7|770.6|769.5|769.3|54456
1596447600000|2020-08-03 09:40:00|770.3|770.1|770.4|770.1|770.7|770.5|769.2|768.9|81069
1596447900000|2020-08-03 09:45:00|770.5|770.2|770.5|770.1|771.2|771|769.8|769.4|71176
1596448200000|2020-08-03 09:50:00|770.4|770.2|769.9|769.7|770.5|770.3|769.5|769.2|51713
1596448500000|2020-08-03 09:55:00|770|769.8|771.5|771.4|771.7|771.4|769.9|769.7|34430
1596448800000|2020-08-03 10:00:00|771.4|771.3|770.9|770.6|771.6|771.4|770|769.8|54594
1596449100000|2020-08-03 10:05:00|771|770.7|771.3|771.1|771.8|771.6|770.4|770|37558
1596449400000|2020-08-03 10:10:00|771.2|771.2|772.6|772.3|773.1|772.9|771.2|770.9|23383
1596449700000|2020-08-03 10:15:00|772.5|772.1|771.1|770.8|772.6|772.1|770.9|770.6|24770
1596450000000|2020-08-03 10:20:00|771.2|770.9|775|774.7|775.5|775.2|771.2|770.9|122329
1596450300000|2020-08-03 10:25:00|775.1|774.8|774.2|774|775.6|775.4|774|773.7|76175
1596450600000|2020-08-03 10:30:00|774.3|774.1|773.8|773.5|774.9|774.6|773|772.8|83009
1596450900000|2020-08-03 10:35:00|773.9|773.6|774.9|774.6|776.4|776|773.8|773.5|157225
1596451200000|2020-08-03 10:40:00|775|774.5|775|774.6|775.7|775.4|774.6|774.2|88258
1596451500000|2020-08-03 10:45:00|774.9|774.5|774.4|774|775.3|775.2|773.9|773.6|69535
1596451800000|2020-08-03 10:50:00|774.5|774.1|775|774.9|775.7|775.5|774.1|773.8|73827
1596452100000|2020-08-03 10:55:00|775.1|775|774|773.7|775.3|775|773.2|773|45390
1596452400000|2020-08-03 11:00:00|774.1|773.2|775.4|775.2|775.4|775.3|773.9|773.2|113352
1596452700000|2020-08-03 11:05:00|775.5|775.3|774|773.8|775.7|775.6|773.6|773.3|102341
1596453000000|2020-08-03 11:10:00|773.9|773.7|773.2|772.8|774.4|774.1|772.5|772.3|108962
1596453300000|2020-08-03 11:15:00|773.3|772.9|772.9|772.7|773.5|773.1|772.2|772|49145
1596453600000|2020-08-03 11:20:00|773|772.6|773.4|773.1|774.1|773.9|772.7|772.6|84981
1596453900000|2020-08-03 11:25:00|773.3|773|772.4|772.1|773.4|773.2|771.9|771.6|156557
1596454200000|2020-08-03 11:30:00|772.3|772|773.7|773.3|773.8|773.3|771.8|771.6|56704
1596454500000|2020-08-03 11:35:00|773.8|773.4|774.3|774|775|774.7|773.7|773.4|48666
1596454800000|2020-08-03 11:40:00|774.4|773.9|774.3|774.1|774.7|774.5|773.8|773.6|31221
1596455100000|2020-08-03 11:45:00|774.2|774|773.9|773.6|774.3|774.1|772.9|772.7|38888
1596455400000|2020-08-03 11:50:00|773.8|773.5|775.6|775.2|775.6|775.5|773.8|773.5|35956
1596455700000|2020-08-03 11:55:00|775.5|775.3|775.3|775.1|775.6|775.5|774.9|774.8|19195
1596456000000|2020-08-03 12:00:00|775.4|775.2|776.8|776.6|777|776.7|774.9|774.6|168182
1596456300000|2020-08-03 12:05:00|776.9|776.7|777.2|777|777.4|777.1|776.3|776.1|61455
1596456600000|2020-08-03 12:10:00|777.3|777.1|774.9|774.8|777.4|777.1|774.8|774.7|48810
1596456900000|2020-08-03 12:15:00|775|774.9|775.5|775.2|776.5|776.3|775|774.7|58082
1596457200000|2020-08-03 12:20:00|775.4|775.1|772.7|772.5|775.5|775.2|772|771.8|110848
1596457500000|2020-08-03 12:25:00|772.6|772.6|773.7|773.4|773.8|773.5|772.5|772.3|30954
1596457800000|2020-08-03 12:30:00|773.8|773.5|771.6|771.4|774.3|774.1|771.6|771.4|45729
1596458100000|2020-08-03 12:35:00|771.7|771.5|773.2|773|773.2|773|771.2|771.1|51306
1596458400000|2020-08-03 12:40:00|773.3|773.1|773.1|772.9|774|773.7|773.1|772.8|24733
1596458700000|2020-08-03 12:45:00|773.2|773|772.9|772.8|773.4|773.2|772.5|772.3|47025
1596459000000|2020-08-03 12:50:00|772.8|772.6|773.7|773.5|774.6|774.3|772.7|772.5|32248
1596459300000|2020-08-03 12:55:00|773.6|773.4|772.8|772.5|774.3|774|772.5|772.1|55743
1596459600000|2020-08-03 13:00:00|773|772.6|774.3|774|774.7|774.4|772.6|772.4|96391
1596459900000|2020-08-03 13:05:00|774.2|774.1|774.4|774.1|774.5|774.2|772.6|772.3|103551
1596460200000|2020-08-03 13:10:00|774.3|774.2|773.9|773.8|774.4|774.3|772.5|772.3|95339
1596460500000|2020-08-03 13:15:00|774|773.9|774.8|774.6|774.8|774.6|773.5|773.1|61392
1596460800000|2020-08-03 13:20:00|774.7|774.5|775.8|775.4|776.4|776.2|774.7|774.5|84814
1596461100000|2020-08-03 13:25:00|775.7|775.3|775.2|775|776.2|776.1|775.1|774.9|41683
1596461400000|2020-08-03 13:30:00|775.3|775.1|771.3|770.9|775.6|775.3|771.1|770.8|132717
1596461700000|2020-08-03 13:35:00|771.4|771|771.8|771.4|773.3|773|771.2|770.9|86329
1596462000000|2020-08-03 13:40:00|771.7|771.5|772.4|772.1|772.5|772.1|770.8|770.4|60203
1596462300000|2020-08-03 13:45:00|772.5|772.2|772.8|772.4|774.4|774.1|772.4|772|91077
1596462600000|2020-08-03 13:50:00|772.7|772.5|773.1|772.8|773.8|773.6|772.4|772.2|127721
1596462900000|2020-08-03 13:55:00|773.2|772.9|775|774.5|775.4|775.1|772.6|772.3|96982
1596463200000|2020-08-03 14:00:00|774.9|774.6|777.3|776.9|778.4|778.1|774.6|774.5|155432
1596463500000|2020-08-03 14:05:00|777.2|776.7|779.1|778.7|779.2|779|776.4|776.2|130827
1596463800000|2020-08-03 14:10:00|779.2|778.8|779.3|779.1|779.5|779.2|777|776.9|235732
1596464100000|2020-08-03 14:15:00|779.6|779|777.3|776.9|780|779.8|777.1|776.8|69991
1596464400000|2020-08-03 14:20:00|777.4|777|776.1|775.8|778|777.8|775.6|775.4|85005
1596464700000|2020-08-03 14:25:00|776.2|775.9|776.7|776.3|777.1|776.9|775.6|775.4|82629
1596465000000|2020-08-03 14:30:00|776.8|776.4|778.8|778.4|778.9|778.7|776.4|776|140407
1596465300000|2020-08-03 14:35:00|778.7|778.5|779.7|779.4|780|779.7|778.4|778.1|125084
1596465600000|2020-08-03 14:40:00|779.6|779.3|778|777.7|780.2|780|777.6|777.1|123496
1596465900000|2020-08-03 14:45:00|778.1|777.8|775.8|775.5|778.4|778.2|775.5|775.1|114978
1596466200000|2020-08-03 14:50:00|775.9|775.6|777.3|777|777.6|777.3|775.8|775.5|47909
1596466500000|2020-08-03 14:55:00|777.2|776.9|776.7|776.4|777.4|777.2|775.3|775.1|130795
1596466800000|2020-08-03 15:00:00|776.6|776.3|779.7|779.4|779.8|779.5|776.6|776.3|155968
1596467100000|2020-08-03 15:05:00|779.8|779.3|779.8|779.5|780.3|780.1|779|778.9|85411
1596467400000|2020-08-03 15:10:00|779.7|779.4|777.2|777.1|780.3|780|777.1|777|164319
1596467700000|2020-08-03 15:15:00|777.3|777.2|779.6|779.4|779.7|779.4|776.8|776.6|159017
1596468000000|2020-08-03 15:20:00|779.7|779.5|780|779.8|780.8|780.4|779.5|779.2|250523
1596468300000|2020-08-03 15:25:00|779.9|779.7|782|781.7|782|781.7|779.3|779.1|342443
1596524400000|2020-08-04 07:00:00|792|791.6|796.1|795.3|797|796.2|791.6|790.4|385700
1596524700000|2020-08-04 07:05:00|795.9|795.2|798.9|798.3|799.6|798.8|793|792.2|373497
1596525000000|2020-08-04 07:10:00|798.8|798.2|801.2|800.4|802.7|802|797.9|797.4|318361
1596525300000|2020-08-04 07:15:00|801.3|800.3|803.1|802.6|803.5|802.7|799.9|799.5|131674
1596525600000|2020-08-04 07:20:00|803.2|802.7|798.9|798.4|804.3|803.6|795.3|795|219002
1596525900000|2020-08-04 07:25:00|799|798.5|798.1|797.4|799.8|799.4|795.4|794.7|172897
1596526200000|2020-08-04 07:30:00|797.2|797.1|801.5|801|801.6|801.1|795.5|795.4|262009
1596526500000|2020-08-04 07:35:00|801.4|801.1|802.5|802.2|802.9|802.4|800.9|800.3|64272
1596526800000|2020-08-04 07:40:00|802.6|802.1|800.9|800.4|802.8|802.4|800.7|800.2|92446
1596527100000|2020-08-04 07:45:00|800.8|800.5|797.8|797.3|801|800.7|796.9|796.5|104160
1596527400000|2020-08-04 07:50:00|797.7|797.2|792.9|792.6|798|797.5|792.7|792.4|130719
1596527700000|2020-08-04 07:55:00|793|792.5|791.4|790.8|794.5|794|790.3|790.1|132068
1596528000000|2020-08-04 08:00:00|791.3|790.7|792.1|791.6|794.4|794|790.8|790.5|90750
1596528300000|2020-08-04 08:05:00|792.2|791.7|791.7|791.4|792.2|791.7|788|787.7|120947
1596528600000|2020-08-04 08:10:00|791.8|791.3|792.5|792|793.2|792.8|791.4|791.1|81406
1596528900000|2020-08-04 08:15:00|792.4|791.9|793.4|792.8|794.8|794.2|792.3|791.8|92145
1596529200000|2020-08-04 08:20:00|793.2|792.9|793.9|793.4|794.7|794.5|792.9|792.5|128420
1596529500000|2020-08-04 08:25:00|793.8|793.3|794.2|793.9|794.5|794.3|793.3|792.9|38316
1596529800000|2020-08-04 08:30:00|794.3|794|794.4|793.8|796.4|795.9|792.7|792.3|150083
1596530100000|2020-08-04 08:35:00|794.3|793.7|793.5|793|794.4|794|793.1|792.7|61145
1596530400000|2020-08-04 08:40:00|793.6|793.1|791.8|791.4|795.3|795|791.1|790.9|81426
1596530700000|2020-08-04 08:45:00|791.9|791.5|792|791.6|793.1|792.8|791.4|791|65961
1596531000000|2020-08-04 08:50:00|791.9|791.5|792|791.7|793.2|792.8|791.2|790.9|50880
1596531300000|2020-08-04 08:55:00|792.1|791.6|790.9|790.6|792.3|791.9|790.6|790.3|33650
1596531600000|2020-08-04 09:00:00|790.8|790.5|790.3|790|791.2|790.8|790|789.7|132993
1596531900000|2020-08-04 09:05:00|790.4|790.1|789.7|789.4|791.2|790.9|789.7|789.3|49429
1596532200000|2020-08-04 09:10:00|789.6|789.3|789|788.6|789.6|789.3|787.8|787.4|57187
1596532500000|2020-08-04 09:15:00|788.9|788.7|786.7|786.3|789.4|789.1|786.5|786.3|29600
1596532800000|2020-08-04 09:20:00|786.6|786.2|787|786.7|787.5|787.2|786|785.6|74460
1596533100000|2020-08-04 09:25:00|786.9|786.6|787|786.6|787.2|787|786|785.5|123161
1596533400000|2020-08-04 09:30:00|786.9|786.7|788.2|788|788.8|788.6|786.1|785.8|32294
1596533700000|2020-08-04 09:35:00|788.3|787.9|785.2|784.7|788.5|787.9|784.9|784.5|66504
1596534000000|2020-08-04 09:40:00|785.1|784.5|784.7|784.3|786.3|785.9|784.1|783.7|58779
1596534300000|2020-08-04 09:45:00|784.6|784.2|784.5|784|785.6|785.2|784.2|783.8|19288
1596534600000|2020-08-04 09:50:00|784.4|784.1|785.2|784.9|786.9|786|783.3|783|183720
1596534900000|2020-08-04 09:55:00|785.3|784.8|784.8|784.3|785.3|785.1|783.8|783.7|86084
1596535200000|2020-08-04 10:00:00|784.9|784.4|783.5|783.1|786.2|785.7|782.9|782.6|45329
1596535500000|2020-08-04 10:05:00|783.6|783.2|783|782.7|784.1|783.7|782.7|782.3|23158
1596535800000|2020-08-04 10:10:00|782.9|782.6|782.3|781.9|783.2|782.8|782.1|781.6|18525
1596536100000|2020-08-04 10:15:00|782.4|781.8|782.8|782.4|783.3|783|781.4|781|42710
1596536400000|2020-08-04 10:20:00|782.9|782.5|782.1|781.7|783.2|782.8|781.9|781.6|31446
1596536700000|2020-08-04 10:25:00|782|781.9|780|779.7|782.5|782.2|779.8|779.6|80152
1596537000000|2020-08-04 10:30:00|779.9|779.8|781.5|781.2|782.2|781.8|779.9|779.7|35940
1596537300000|2020-08-04 10:35:00|781.4|781.1|781.4|781|783.2|782.8|781.2|780.7|20920
1596537600000|2020-08-04 10:40:00|781.5|781.1|780.6|780.4|782.1|781.6|780.5|780.2|18871
1596537900000|2020-08-04 10:45:00|780.5|780.3|780.8|780.4|782.5|782.1|779.3|779|43323
1596538200000|2020-08-04 10:50:00|780.9|780.5|781.3|780.9|783|782.9|780.8|780.5|132568
1596538500000|2020-08-04 10:55:00|781.2|780.8|780.5|780|781.8|781.5|780.3|779.9|37191
1596538800000|2020-08-04 11:00:00|781.1|780.2|782|781.6|782.1|781.7|780.8|780.2|56066
1596539100000|2020-08-04 11:05:00|781.9|781.5|781.1|780.7|782|781.7|781|780.6|34342
1596539400000|2020-08-04 11:10:00|781.2|780.8|780|779.6|781.4|780.9|780|779.5|26607
1596539700000|2020-08-04 11:15:00|779.9|779.5|779.4|779|779.9|779.7|778.3|778|58274
1596540000000|2020-08-04 11:20:00|779.5|778.9|779.4|779.1|780.2|779.8|778.9|778.6|32744
1596540300000|2020-08-04 11:25:00|779.5|779.2|778.7|778.3|779.5|779.2|778.4|778|13716
1596540600000|2020-08-04 11:30:00|778.6|778.4|777.4|777|778.7|778.5|777.1|776.6|80082
1596540900000|2020-08-04 11:35:00|777.3|776.9|776|775.7|777.7|777.3|775.9|775.5|20751
1596541200000|2020-08-04 11:40:00|776.2|775.8|777.1|776.7|777.6|777.2|775.7|775.2|10701
1596541500000|2020-08-04 11:45:00|777|776.6|776.3|776|777.4|777.1|776.2|775.9|28680
1596541800000|2020-08-04 11:50:00|776.2|775.9|776.3|775.9|776.4|776|774|773.9|32202
1596542100000|2020-08-04 11:55:00|776.2|775.8|777.6|777.2|777.8|777.6|776|775.8|24339
1596542400000|2020-08-04 12:00:00|777.5|777.3|775.5|775.1|777.5|777.3|775.1|774.6|44097
1596542700000|2020-08-04 12:05:00|775.4|775|777.9|777.4|778.2|777.9|775.3|774.9|36587
1596543000000|2020-08-04 12:10:00|777.8|777.3|778.1|777.6|779|778.6|777.6|777.3|16867
1596543300000|2020-08-04 12:15:00|778|777.7|777.9|777.6|778.5|778.1|777.6|777.2|8171
1596543600000|2020-08-04 12:20:00|777.8|777.5|778.7|778.3|779|778.7|776.6|776.3|40255
1596543900000|2020-08-04 12:25:00|778.6|778.4|776.5|776.2|778.6|778.4|776.4|776|12831
1596544200000|2020-08-04 12:30:00|776.4|776.3|776.1|775.7|776.9|776.5|775.8|775.5|29758
1596544500000|2020-08-04 12:35:00|776.2|775.6|776.1|775.9|776.4|776.1|774.7|774.3|51559
1596544800000|2020-08-04 12:40:00|776.2|775.8|776.3|775.9|776.8|776.6|775.4|774.9|35278
1596545100000|2020-08-04 12:45:00|776.2|775.8|777.6|777.3|777.8|777.4|776|775.8|31722
1596545400000|2020-08-04 12:50:00|777.7|777.4|774.5|774.1|778.1|777.7|774.2|774|56377
1596545700000|2020-08-04 12:55:00|774.6|774|777.3|776.8|777.4|776.9|774.4|774|39861
1596546000000|2020-08-04 13:00:00|777.2|776.9|779|778.6|779.2|778.8|776.4|776|56610
1596546300000|2020-08-04 13:05:00|778.9|778.5|777.3|776.9|779.1|778.6|776.8|776.4|30298
1596546600000|2020-08-04 13:10:00|777.4|776.8|778.7|778.5|779.5|779.1|777.1|776.8|48585
1596546900000|2020-08-04 13:15:00|778.6|778.4|777.9|777.6|778.6|778.5|777.4|777.1|13140
1596547200000|2020-08-04 13:20:00|778|777.7|778.7|778.4|779.3|779.1|777.4|777.1|42132
1596547500000|2020-08-04 13:25:00|778.6|778.3|778.9|778.5|779.3|779.2|777.8|777.6|57005
1596547800000|2020-08-04 13:30:00|778.8|778.6|781.2|780.8|781.5|781.2|778.5|778|178400
1596548100000|2020-08-04 13:35:00|781.1|780.9|781.1|780.7|781.2|780.9|778.7|778.3|55302
1596548400000|2020-08-04 13:40:00|781.2|780.8|781.7|781.3|781.8|781.5|780.4|780.1|95561
1596548700000|2020-08-04 13:45:00|781.8|781.4|782.8|782.5|783.3|782.9|781.8|781.4|48907
1596549000000|2020-08-04 13:50:00|782.9|782.6|782.6|782.3|784.2|783.9|782.3|782|211366
1596549300000|2020-08-04 13:55:00|782.7|782.4|782.6|782.1|783.9|783.8|782.1|781.9|83359
1596549600000|2020-08-04 14:00:00|782.5|782|783.9|783.7|785.3|784.9|781.9|781.5|109749
1596549900000|2020-08-04 14:05:00|784|783.8|784.4|784|784.5|784.2|783|782.7|111306
1596550200000|2020-08-04 14:10:00|784.3|783.9|783|782.7|784.3|784|782.9|782.6|82523
1596550500000|2020-08-04 14:15:00|783.1|782.8|783.4|783.1|783.9|783.7|782.5|782.2|83534
1596550800000|2020-08-04 14:20:00|783.1|783|782.4|782.2|783.4|783.1|782|781.8|57957
1596551100000|2020-08-04 14:25:00|782.5|782.1|780.8|780.4|782.9|782.5|780.2|780|145932
1596551400000|2020-08-04 14:30:00|781.2|780.5|778.9|778.6|781.6|781.2|778.6|778.2|95062
1596551700000|2020-08-04 14:35:00|778.8|778.5|779.9|779.6|780.4|780.2|778.4|778|82843
1596552000000|2020-08-04 14:40:00|779.8|779.5|779.8|779.5|780.4|780.2|779.5|779.2|31339
1596552300000|2020-08-04 14:45:00|779.7|779.4|780.4|780.1|780.7|780.4|778.5|778.1|122697
1596552600000|2020-08-04 14:50:00|780.5|780.2|781|780.7|781.8|781.6|780.4|780.1|70233
1596552900000|2020-08-04 14:55:00|781.1|780.8|782.6|782.3|783.1|782.9|780.8|780.6|144620
1596553200000|2020-08-04 15:00:00|782.7|782.4|784.5|784.2|784.6|784.3|782.1|781.9|160341
1596553500000|2020-08-04 15:05:00|784.4|784.1|782.6|782.3|784.9|784.6|782.4|782.1|115494
1596553800000|2020-08-04 15:10:00|782.7|782.2|781.7|781.4|784.2|784|781.7|781.3|79636
1596554100000|2020-08-04 15:15:00|781.6|781.3|781|780.7|782|781.9|780.7|780.3|73896
1596554400000|2020-08-04 15:20:00|781.1|780.8|780.7|780.4|782|781.7|779.8|779.7|162378
1596554700000|2020-08-04 15:25:00|780.8|780.5|781|780.5|781.9|781.6|780.3|780.1|198292
1596610800000|2020-08-05 07:00:00|792.1|785|791.8|791|794|791.6|787.1|785|189433
1596611100000|2020-08-05 07:05:00|792|791.1|796.2|795.3|796.5|795.6|792|791.1|214385
1596611400000|2020-08-05 07:10:00|796.3|795.4|795.4|794.8|797.7|797|793.4|792.6|90385
1596611700000|2020-08-05 07:15:00|795.3|794.9|796.1|795.6|797|796.7|794|793.5|115983
1596612000000|2020-08-05 07:20:00|796|795.5|800.5|800.2|802|801.5|795.9|795.3|242971
1596612300000|2020-08-05 07:25:00|800.6|800.4|798|797.5|800.7|800.4|797.3|796.9|72937
1596612600000|2020-08-05 07:30:00|798.1|797.9|801.1|800.5|801.5|801|797.6|797.2|93947
1596612900000|2020-08-05 07:35:00|800.7|800.6|800.9|800.4|802.4|801.9|799.9|799.3|254833
1596613200000|2020-08-05 07:40:00|801|800.5|798.8|798.2|801.2|800.8|798.1|797.9|124445
1596613500000|2020-08-05 07:45:00|798.9|798.3|799.8|799.5|800.9|800.6|798.5|798.1|89667
1596613800000|2020-08-05 07:50:00|799.9|799.6|798.3|798|800.2|799.8|797.8|797.3|134338
1596614100000|2020-08-05 07:55:00|798.2|797.8|795|794.5|798.2|797.8|794.8|794.4|102658
1596614400000|2020-08-05 08:00:00|795.2|794.6|793.2|792.7|795.3|794.9|792.8|792|71079
1596614700000|2020-08-05 08:05:00|793.1|792.6|793.9|793.5|794|793.5|790.9|790.6|47211
1596615000000|2020-08-05 08:10:00|794|793.4|792.8|792.5|794.2|793.8|792.8|792.5|78875
1596615300000|2020-08-05 08:15:00|792.9|792.6|790.9|790.6|793.8|793.4|790.5|790.2|67632
1596615600000|2020-08-05 08:20:00|790.8|790.5|787.5|787.3|791.1|790.8|787.5|787.3|145465
1596615900000|2020-08-05 08:25:00|787.4|787.2|787.8|787.4|789.2|788.9|787.4|787|64316
1596616200000|2020-08-05 08:30:00|787.7|787.3|789.1|788.7|789.2|788.7|786.9|786.5|73383
1596616500000|2020-08-05 08:35:00|789|788.8|788.8|788.5|789.9|789.4|788.2|787.8|73619
1596616800000|2020-08-05 08:40:00|788.9|788.6|790.7|790.4|790.9|790.5|788.7|788.4|96555
1596617100000|2020-08-05 08:45:00|790.8|790.8|794.2|793.8|794.6|794.1|790.5|790.3|76828
1596617400000|2020-08-05 08:50:00|794.3|793.9|793.2|792.9|795|794.8|793|792.6|79746
1596617700000|2020-08-05 08:55:00|793.1|792.8|792|791.7|793.1|792.8|791.7|791.3|24861
1596618000000|2020-08-05 09:00:00|792.1|791.8|793.4|793.1|794|793.7|792.1|791.8|24410
1596618300000|2020-08-05 09:05:00|793.5|793.2|794.1|793.8|794.2|793.9|792.9|792.8|30189
1596618600000|2020-08-05 09:10:00|794.2|793.9|792.3|792|794.4|794.1|791.4|791|31428
1596618900000|2020-08-05 09:15:00|792.4|792.1|792.6|792.3|793.3|793.1|792.1|791.8|32777
1596619200000|2020-08-05 09:20:00|792.5|792.4|793.9|793.6|794.2|794|792.2|792|89699
1596619500000|2020-08-05 09:25:00|793.8|793.5|795.1|794.9|795.3|795.1|793.6|793.3|71803
1596619800000|2020-08-05 09:30:00|795.2|795|793.4|793.1|795.4|795.2|793|792.7|51750
1596620100000|2020-08-05 09:35:00|793.5|793.2|794.9|794.6|795|794.7|793.5|793.2|27787
1596620400000|2020-08-05 09:40:00|794.8|794.5|794.5|794.2|795.4|795.2|793.9|793.6|26706
1596620700000|2020-08-05 09:45:00|794.7|794.3|795.3|794.8|795.4|795.1|794|793.8|35154
1596621000000|2020-08-05 09:50:00|795.2|794.9|795.3|795.1|795.8|795.3|794.4|794|55261
1596621300000|2020-08-05 09:55:00|795.2|795|796.2|795.9|797|796.7|795.1|795|36589
1596621600000|2020-08-05 10:00:00|796.1|796|795.3|795.1|796.8|796.7|795|794.6|81277
1596621900000|2020-08-05 10:05:00|795.2|795.2|794.3|793.9|795.8|795.4|793.8|793.6|88730
1596622200000|2020-08-05 10:10:00|794.4|794|794.2|793.8|795|794.7|793.2|792.9|23316
1596622500000|2020-08-05 10:15:00|794.3|793.9|794|793.6|795.3|794.9|793.8|793.5|24308
1596622800000|2020-08-05 10:20:00|794.1|793.7|792.3|791.9|794.5|794.2|792.3|791.8|41508
1596623100000|2020-08-05 10:25:00|792.4|792|793.4|793|793.4|793|792.1|791.8|21380
1596623400000|2020-08-05 10:30:00|793.5|793.1|793.2|792.9|793.5|793.2|792.3|792|15308
1596623700000|2020-08-05 10:35:00|793.3|793|793.2|792.9|793.6|793.2|792.6|792.3|12595
1596624000000|2020-08-05 10:40:00|793.1|792.7|793.6|793.3|794.4|793.9|792.9|792.6|21742
1596624300000|2020-08-05 10:45:00|793.7|793.2|791|790.6|793.7|793.4|790.9|790.5|25659
1596624600000|2020-08-05 10:50:00|791.1|790.7|790.4|790.1|791.2|790.9|789.7|789.6|231107
1596624900000|2020-08-05 10:55:00|790.3|790|790.6|790.3|791.5|791.2|790.1|789.8|26188
1596625200000|2020-08-05 11:00:00|790.7|790.4|789.9|789.5|791.6|790.8|789.2|789|35597
1596625500000|2020-08-05 11:05:00|790|789.6|790.9|790.6|791.1|790.9|789.4|789.1|22647
1596625800000|2020-08-05 11:10:00|791|790.7|791|790.7|791.1|790.8|790.3|790.1|8768
1596626100000|2020-08-05 11:15:00|790.9|790.8|790.7|790.3|791.1|790.8|790.2|790|21846
1596626400000|2020-08-05 11:20:00|790.6|790.2|789.4|789|790.7|790.2|789|788.6|16867
1596626700000|2020-08-05 11:25:00|789.5|789.1|789.1|788.9|789.5|789.3|789|788.9|14038
1596627000000|2020-08-05 11:30:00|789.2|789|788.8|788.6|789.2|789.1|788.1|788|18514
1596627300000|2020-08-05 11:35:00|788.9|788.7|789.2|788.9|790.2|789.9|788.8|788.6|39465
1596627600000|2020-08-05 11:40:00|789.1|788.8|790.4|790|790.7|790.4|788.6|788.3|60310
1596627900000|2020-08-05 11:45:00|790.3|789.9|789.3|789|790.6|790.4|787.9|787.5|21568
1596628200000|2020-08-05 11:50:00|789.2|788.9|790.4|790.1|790.5|790.1|788.9|788.6|30733
1596628500000|2020-08-05 11:55:00|790.3|790.2|791.9|791.7|792|791.7|790.2|789.9|43957
1596628800000|2020-08-05 12:00:00|791.8|791.6|788.9|788.6|791.9|791.7|788.2|787.8|21110
1596629100000|2020-08-05 12:05:00|788.8|788.5|788.6|788.2|789.6|789.3|788.3|788|8352
1596629400000|2020-08-05 12:10:00|788.5|788.3|788.7|788.4|789.1|788.9|788.3|788.2|24605
1596629700000|2020-08-05 12:15:00|788.6|788.3|787.2|786.8|788.7|788.3|785.3|785.1|75337
1596630000000|2020-08-05 12:20:00|787.1|786.7|787.7|787.4|788.9|788.5|786.5|786.1|65386
1596630300000|2020-08-05 12:25:00|787.6|787.3|786.6|786.4|787.7|787.3|786.6|786.2|66186
1596630600000|2020-08-05 12:30:00|786.8|786.5|788.2|787.9|788.3|788.1|786.7|786.4|47658
1596630900000|2020-08-05 12:35:00|788.1|787.8|788.8|788.4|789.2|788.8|788|787.7|52375
1596631200000|2020-08-05 12:40:00|788.9|788.5|788.6|788.3|790.2|789.9|788.6|788.3|46217
1596631500000|2020-08-05 12:45:00|788.7|788.4|786.4|786|789.1|788.6|786.1|785.8|19967
1596631800000|2020-08-05 12:50:00|786.5|786.1|786.8|786.5|786.9|786.6|785.6|785.3|25315
1596632100000|2020-08-05 12:55:00|786.9|786.6|786.4|786.1|787.1|786.8|785.8|785.6|32407
1596632400000|2020-08-05 13:00:00|786.5|786.2|786.5|786.3|787|786.7|784.9|784.7|42887
1596632700000|2020-08-05 13:05:00|786.4|786.4|786.3|786|786.5|786.4|786|785.8|37963
1596633000000|2020-08-05 13:10:00|786.2|786.1|787.3|787.1|787.6|787.3|786.1|785.8|42642
1596633300000|2020-08-05 13:15:00|787.4|787|787.8|787.4|787.9|787.6|786.3|786|27394
1596633600000|2020-08-05 13:20:00|787.7|787.3|787.1|786.9|787.8|787.7|786.6|786.3|56496
1596633900000|2020-08-05 13:25:00|787|786.8|787.8|787.6|788|787.7|786.9|786.6|22199
1596634200000|2020-08-05 13:30:00|787.7|787.5|786.3|785.9|788.6|788.4|786.2|785.9|131136
1596634500000|2020-08-05 13:35:00|786.4|786|787.7|787.4|788.1|787.8|786.4|786|91179
1596634800000|2020-08-05 13:40:00|787.8|787.5|788.3|787.8|788.7|788.3|786.9|786.7|95675
1596635100000|2020-08-05 13:45:00|788.4|787.9|787.1|786.9|788.9|788.5|786.5|786.2|70913
1596635400000|2020-08-05 13:50:00|787.2|787|787.3|787.1|788|787.7|786.7|786.4|39640
1596635700000|2020-08-05 13:55:00|787.4|787.2|788.8|788.2|788.8|788.5|787.3|787|46295
1596636000000|2020-08-05 14:00:00|789|788.3|789.8|789.5|790.5|790.2|788.4|788.1|84869
1596636300000|2020-08-05 14:05:00|789.9|789.6|790.5|790.1|791.1|790.8|789.9|789.5|73167
1596636600000|2020-08-05 14:10:00|790.4|790.2|788.4|788|790.7|790.4|788.2|788|35902
1596636900000|2020-08-05 14:15:00|788.3|788.2|788.6|788.3|789.2|789|788|787.8|44688
1596637200000|2020-08-05 14:20:00|788.5|788.4|789|788.7|789.5|789.3|788.5|788.3|28257
1596637500000|2020-08-05 14:25:00|788.9|788.6|788.5|788.1|789.4|789|787.6|787.3|121156
1596637800000|2020-08-05 14:30:00|788.6|788.2|788.6|788.3|789|788.8|787.9|787.7|44226
1596638100000|2020-08-05 14:35:00|788.5|788.2|786.7|786.5|788.8|788.5|786.4|786|97946
1596638400000|2020-08-05 14:40:00|786.6|786.4|787.2|786.9|787.7|787.4|786.1|785.7|59738
1596638700000|2020-08-05 14:45:00|787.3|787|787.3|787|787.7|787.4|786.3|786|53599
1596639000000|2020-08-05 14:50:00|787.4|787.1|787.1|786.8|788.1|787.8|786.9|786.7|55619
1596639300000|2020-08-05 14:55:00|787.2|786.9|787.3|787|787.8|787.5|786.6|786.5|41578
1596639600000|2020-08-05 15:00:00|787.4|787.1|788.6|788.3|788.7|788.5|787.3|787.1|80103
1596639900000|2020-08-05 15:05:00|788.5|788.4|789|788.7|789.2|789|788.4|788.3|35194
1596640200000|2020-08-05 15:10:00|788.9|788.6|788.7|788.4|789.4|789.2|788.3|788.1|56865
1596640500000|2020-08-05 15:15:00|788.6|788.5|786.9|786.6|789.1|789|786.7|786.3|153898
1596640800000|2020-08-05 15:20:00|787|786.7|785.6|785.4|787.5|787.3|785.2|785.1|128718
1596641100000|2020-08-05 15:25:00|785.7|785.6|786.3|785.9|786.7|786.5|785.1|784.9|150985
1596697200000|2020-08-06 07:00:00|789.5|786.1|785.1|784.6|791|790.1|785.1|784.6|175071
1596697500000|2020-08-06 07:05:00|785.2|784.2|785.2|784.8|786.6|785.9|781.8|781.4|169968
1596697800000|2020-08-06 07:10:00|785.3|784.9|788.7|788.2|789.7|789.1|784.3|784|102078
1596698100000|2020-08-06 07:15:00|788.8|788.3|791.2|790.6|793|792.6|788.6|788|105219
1596698400000|2020-08-06 07:20:00|791.1|790.5|790.6|790.1|791.7|791.5|789.9|789.5|104638
1596698700000|2020-08-06 07:25:00|790.7|790.2|790.9|790.4|792.6|792.1|789.9|789.3|89820
1596699000000|2020-08-06 07:30:00|791|790.5|795.3|794.8|797.8|797.3|791|790.5|131335
1596699300000|2020-08-06 07:35:00|795.4|794.9|796.3|795.7|797.4|796.9|794.3|794|88294
1596699600000|2020-08-06 07:40:00|796.4|795.8|793.1|792.6|796.8|796.3|792.7|792.2|108464
1596699900000|2020-08-06 07:45:00|793|792.7|793.7|793.2|794.8|794.4|793|792.5|58053
1596700200000|2020-08-06 07:50:00|793.8|793.1|793.3|792.7|794.2|793.8|792|791.6|49620
1596700500000|2020-08-06 07:55:00|793.2|792.8|791.4|790.9|794.3|793.9|790.7|790.2|53555
1596700800000|2020-08-06 08:00:00|791.3|790.8|787.6|787.1|791.3|790.8|786.8|786.4|167209
1596701100000|2020-08-06 08:05:00|787.5|787|787.2|786.9|788.4|787.9|786.6|786|46677
1596701400000|2020-08-06 08:10:00|787.1|786.8|788.3|787.9|788.6|788.3|786.1|785.7|41214
1596701700000|2020-08-06 08:15:00|788.4|787.8|788.3|787.9|788.5|788.1|786.8|786.4|28297
1596702000000|2020-08-06 08:20:00|788.2|787.8|787.7|787.3|788.3|788|786.8|786.3|22656
1596702300000|2020-08-06 08:25:00|787.8|787.4|787.6|787.1|788.5|788.1|786.8|786.2|29107
1596702600000|2020-08-06 08:30:00|787.5|787.2|784.9|784.5|788.2|787.8|784.9|784.4|29003
1596702900000|2020-08-06 08:35:00|784.8|784.4|785.1|784.8|786|785.6|784.3|784|60006
1596703200000|2020-08-06 08:40:00|785|784.7|784.2|783.8|785|784.7|783|782.4|120014
1596703500000|2020-08-06 08:45:00|784.3|783.9|784|783.8|784.5|784.2|783.4|783|71957
1596703800000|2020-08-06 08:50:00|783.9|783.7|784.4|784.1|785.4|785|783.1|782.9|25536
1596704100000|2020-08-06 08:55:00|784.5|784|783.6|783.4|784.7|784.4|783.2|782.8|37568
1596704400000|2020-08-06 09:00:00|783.5|783.3|783.5|783.2|783.8|783.6|782.7|782.3|40264
1596704700000|2020-08-06 09:05:00|783.6|783.3|784|783.6|784.3|784|783.2|783.1|57824
1596705000000|2020-08-06 09:10:00|783.9|783.5|782.3|781.9|783.9|783.5|782.3|781.8|38420
1596705300000|2020-08-06 09:15:00|782.5|781.8|780.8|780.6|782.5|782.3|779.5|779.1|81660
1596705600000|2020-08-06 09:20:00|780.7|780.5|782.6|782.3|782.7|782.4|780.4|780.1|46729
1596705900000|2020-08-06 09:25:00|782.5|782.2|781.1|780.6|782.9|782.6|780.8|780.3|16455
1596706200000|2020-08-06 09:30:00|781|780.5|780.7|780.2|781.2|780.7|780.2|779.8|24800
1596706500000|2020-08-06 09:35:00|780.8|780.3|781.5|781.2|782.2|781.7|780.1|779.6|12640
1596706800000|2020-08-06 09:40:00|781.4|781.1|779.9|779.7|781.4|781.2|779.5|779.1|37433
1596707100000|2020-08-06 09:45:00|780|779.8|779.6|779.4|780.9|780.4|779.4|779.1|22070
1596707400000|2020-08-06 09:50:00|779.5|779.3|781|780.6|781.1|781|779.4|779.1|27026
1596707700000|2020-08-06 09:55:00|780.9|780.7|781|780.7|781.4|781.1|780.5|780.2|22188
1596708000000|2020-08-06 10:00:00|780.9|780.6|780.3|780.2|781.1|780.7|779.6|779.3|27990
1596708300000|2020-08-06 10:05:00|780.2|780.1|780.1|779.6|780.3|780.1|779.4|779.2|22040
1596708600000|2020-08-06 10:10:00|780.2|779.7|778.4|778.1|780.3|780.1|778.3|778|37492
1596708900000|2020-08-06 10:15:00|778.5|778.2|778.4|778|778.8|778.5|777.9|777.7|18983
1596709200000|2020-08-06 10:20:00|778.3|778.1|776.9|776.6|779.1|778.7|776.9|776.6|44741
1596709500000|2020-08-06 10:25:00|777|776.7|776.5|776.1|777.6|777.3|776|775.8|35822
1596709800000|2020-08-06 10:30:00|776.4|776|775.6|775.3|776.5|776.2|775|774.7|70234
1596710100000|2020-08-06 10:35:00|775.5|775.2|774.2|773.7|775.5|775.2|773.9|773.4|29958
1596710400000|2020-08-06 10:40:00|774.1|773.8|774.4|774|774.5|774.1|772.6|772.4|84053
1596710700000|2020-08-06 10:45:00|774.3|774.1|773.2|772.9|774.3|774.1|771.9|771.6|94828
1596711000000|2020-08-06 10:50:00|773.1|772.8|769.2|768.8|773.1|772.9|769|768.7|163087
1596711300000|2020-08-06 10:55:00|769.3|768.7|771.2|770.7|771.5|771|768.9|768.5|95766
1596711600000|2020-08-06 11:00:00|771.1|770.4|770.6|770.3|772|771.7|770.1|769.6|59983
1596711900000|2020-08-06 11:05:00|770.7|770.4|772.6|772.1|772.9|772.6|769.7|769.2|65130
1596712200000|2020-08-06 11:10:00|772.5|772|773|772.6|773.1|772.7|771.8|771.4|23572
1596712500000|2020-08-06 11:15:00|773.1|772.7|774.3|774|774.3|774.1|771.9|771.6|30010
1596712800000|2020-08-06 11:20:00|774.2|773.9|773.4|773.1|774.2|774|773|772.7|111404
1596713100000|2020-08-06 11:25:00|773.3|773|773|772.7|773.6|773.2|771.8|771.7|51331
1596713400000|2020-08-06 11:30:00|772.9|772.6|772.7|772.5|773.7|773.4|772.2|771.9|49570
1596713700000|2020-08-06 11:35:00|772.8|772.6|773.1|772.9|773.3|773|772.5|772.2|18722
1596714000000|2020-08-06 11:40:00|773|772.8|772.5|772|773.6|773.3|772.3|772|35010
1596714300000|2020-08-06 11:45:00|772.4|772.1|769.4|769|772.6|772.4|769.1|768.7|101737
1596714600000|2020-08-06 11:50:00|769.5|769.1|769.2|768.9|770.2|769.7|768.1|768|128610
1596714900000|2020-08-06 11:55:00|769.1|768.8|769.8|769.6|770.8|770.4|768.8|768.4|67783
1596715200000|2020-08-06 12:00:00|769.7|769.5|769.2|769.1|769.9|769.6|768.7|768.4|74172
1596715500000|2020-08-06 12:05:00|769.1|769|770.4|770.2|770.8|770.3|768.4|768|33659
1596715800000|2020-08-06 12:10:00|770.3|770.1|771.7|771.4|772.2|771.8|769.8|769.5|47390
1596716100000|2020-08-06 12:15:00|771.6|771.3|770.8|770.5|772|771.7|770.4|770.1|37972
1596716400000|2020-08-06 12:20:00|770.9|770.6|769.5|769.2|771.3|770.9|769.4|769.1|43743
1596716700000|2020-08-06 12:25:00|769.6|769.3|771.2|770.7|771.7|771.2|769.2|769|23793
1596717000000|2020-08-06 12:30:00|771.3|770.8|777.8|777.5|777.8|777.5|771.3|770.8|203887
1596717300000|2020-08-06 12:35:00|777.7|777.6|776.2|775.9|778.5|778.1|775.3|774.9|79712
1596717600000|2020-08-06 12:40:00|776.3|776|778.2|778|778.9|778.4|776|775.7|117936
1596717900000|2020-08-06 12:45:00|778.1|777.9|778.3|778|779.6|779.2|778.1|777.7|88386
1596718200000|2020-08-06 12:50:00|778.5|778.1|779.3|778.9|780.8|780.4|778.3|778.1|79403
1596718500000|2020-08-06 12:55:00|779.2|778.8|777.9|777.4|779.6|779.2|776.8|776.6|38070
1596718800000|2020-08-06 13:00:00|777.8|777.3|777.2|777|778.1|777.7|777.2|776.9|19135
1596719100000|2020-08-06 13:05:00|777.3|777.1|777.4|777.1|778.2|777.9|776.4|776|83835
1596719400000|2020-08-06 13:10:00|777.5|777.2|779.1|778.7|779.6|779.1|776.8|776.5|71590
1596719700000|2020-08-06 13:15:00|779|778.6|777.2|776.9|779|778.6|777.1|776.7|16892
1596720000000|2020-08-06 13:20:00|777.1|776.8|775.4|775|777.3|776.9|775.2|775|49104
1596720300000|2020-08-06 13:25:00|775.3|774.9|774.8|774.4|775.4|775.2|774|773.7|61852
1596720600000|2020-08-06 13:30:00|774.7|774.3|774.4|774.1|776|775.8|773.5|773.2|185401
1596720900000|2020-08-06 13:35:00|774.5|774.2|771.9|771.6|774.6|774.3|771.2|770.7|158512
1596721200000|2020-08-06 13:40:00|771.8|771.5|771.2|770.9|772.2|772|770.6|770.2|77571
1596721500000|2020-08-06 13:45:00|771.3|771|774|773.8|774.1|773.9|770.4|770|45474
1596721800000|2020-08-06 13:50:00|773.9|773.7|772|771.7|774.1|773.7|771.8|771.6|34620
1596722100000|2020-08-06 13:55:00|771.9|771.6|774.9|774.6|774.9|774.6|771.9|771.5|42547
1596722400000|2020-08-06 14:00:00|774.8|774.7|775|774.7|775.7|775.6|773.7|773.4|65799
1596722700000|2020-08-06 14:05:00|774.9|774.6|775.2|774.9|775.5|775.2|774.5|774.2|31539
1596723000000|2020-08-06 14:10:00|775.3|775.1|775.3|775|776.9|776.5|775.1|774.9|48023
1596723300000|2020-08-06 14:15:00|775.4|774.9|775.6|775.2|776.2|775.9|774.7|774.4|46870
1596723600000|2020-08-06 14:20:00|775.5|775.3|776.6|776.4|777|776.6|775.3|775.1|50612
1596723900000|2020-08-06 14:25:00|776.5|776.3|778.1|777.8|778.3|778.1|776.3|776|85139
1596724200000|2020-08-06 14:30:00|778|777.9|777.7|777.5|779|778.6|777.1|777|70205
1596724500000|2020-08-06 14:35:00|777.6|777.4|775.8|775.5|778.1|777.7|775.8|775.5|52748
1596724800000|2020-08-06 14:40:00|775.7|775.4|774.2|774|775.7|775.4|773.8|773.5|53206
1596725100000|2020-08-06 14:45:00|774.3|773.9|774.5|774.3|775|774.9|773.8|773.3|45624
1596725400000|2020-08-06 14:50:00|774.4|774.2|775.9|775.5|776|775.7|773.5|773.2|87162
1596725700000|2020-08-06 14:55:00|775.8|775.6|775.9|775.6|776.2|776|775.5|775.3|66115
1596726000000|2020-08-06 15:00:00|775.8|775.5|776|775.8|776.2|775.9|774.4|774.2|82734
1596726300000|2020-08-06 15:05:00|776.1|775.9|776.7|776.4|776.8|776.5|775.6|775.3|101660
1596726600000|2020-08-06 15:10:00|776.8|776.3|774.5|774.1|776.8|776.4|774.1|774|177944
1596726900000|2020-08-06 15:15:00|774.4|774.2|775.5|775.3|776|775.8|774.3|774.2|116629
1596727200000|2020-08-06 15:20:00|775.4|775.4|775.6|775.3|776.6|776.3|775.3|775.1|119383
1596727500000|2020-08-06 15:25:00|775.4|775.2|776.2|775.8|777.1|776.7|774.3|774|199214
1596783600000|2020-08-07 07:00:00|775|773|774.2|773.8|778.4|777.4|771.5|770.9|174534
1596783900000|2020-08-07 07:05:00|774.3|773.9|771.9|771.2|776|775.2|770|769.6|120386
1596784200000|2020-08-07 07:10:00|771.8|771.1|766.9|766.5|771.9|771.5|766.7|766|79050
1596784500000|2020-08-07 07:15:00|767|766.6|768.8|768.3|770|769.7|766.8|766.5|115683
1596784800000|2020-08-07 07:20:00|768.7|768.2|768.9|768.4|770.1|769.5|765.6|765.2|72630
1596785100000|2020-08-07 07:25:00|768.8|768.3|768.5|767.8|770.3|769.9|768.1|767.4|33652
1596785400000|2020-08-07 07:30:00|768.4|767.7|768.6|768.2|769.8|769.1|767.5|766.9|40250
1596785700000|2020-08-07 07:35:00|768.5|768.1|766.7|766.1|768.7|768.6|766.5|766|52122
1596786000000|2020-08-07 07:40:00|766.8|766|767.7|767.1|768.8|768.3|766.7|766|58638
1596786300000|2020-08-07 07:45:00|767.6|767|767.4|766.8|769.3|768.9|766.6|766.1|51010
1596786600000|2020-08-07 07:50:00|767.5|766.9|764.8|764.4|768.5|767.9|764.4|764|69899
1596786900000|2020-08-07 07:55:00|764.7|764.3|768.4|768|768.5|768|763.5|763.1|70476
1596787200000|2020-08-07 08:00:00|768.5|768.1|765.9|765.5|768.5|768.4|765.9|765.5|38628
1596787500000|2020-08-07 08:05:00|766|765.6|764.5|764|766.1|765.7|763.6|763|75569
1596787800000|2020-08-07 08:10:00|764.6|763.9|766.1|765.5|766.2|765.9|763.8|763.5|44679
1596788100000|2020-08-07 08:15:00|765.9|765.6|766.1|765.5|766.7|766.1|765|764.7|23886
1596788400000|2020-08-07 08:20:00|766|765.6|766.7|766.5|767.1|766.7|765.7|765.4|29677
1596788700000|2020-08-07 08:25:00|766.6|766.4|764.9|764.4|767.1|766.5|764.9|764.4|29189
1596789000000|2020-08-07 08:30:00|764.8|764.5|765|764.5|766.1|765.8|764.3|764|36684
1596789300000|2020-08-07 08:35:00|764.9|764.4|763.1|762.6|765.7|765.2|762.3|762|78921
1596789600000|2020-08-07 08:40:00|763|762.5|763.9|763.6|764.5|764.1|762.6|762.2|91841
1596789900000|2020-08-07 08:45:00|763.8|763.5|764.1|763.8|764.6|764.2|762.7|762.4|49491
1596790200000|2020-08-07 08:50:00|764|763.9|763.4|762.9|764.6|764.3|762.7|762.5|19946
1596790500000|2020-08-07 08:55:00|763.3|762.8|762|761.7|763.9|763.5|762|761.6|40166
1596790800000|2020-08-07 09:00:00|762.1|761.8|761.5|761.1|763.1|762.7|761.2|761|42872
1596791100000|2020-08-07 09:05:00|761.4|761|761.7|761.5|762.5|762|760.2|760|34665
1596791400000|2020-08-07 09:10:00|761.6|761.4|758.7|758.4|761.8|761.6|758.6|758.2|98011
1596791700000|2020-08-07 09:15:00|758.6|758.3|760.9|760.5|761.2|760.8|758.2|758|50423
1596792000000|2020-08-07 09:20:00|760.8|760.4|760.7|760.4|760.9|760.6|759.7|759.2|8823
1596792300000|2020-08-07 09:25:00|760.8|760.3|761.2|760.7|761.5|761.1|759.9|759.5|46658
1596792600000|2020-08-07 09:30:00|761.1|760.6|759.8|759.6|761.3|760.9|759.7|759.4|31895
1596792900000|2020-08-07 09:35:00|759.7|759.5|761.7|761.4|761.9|761.5|759.3|759.2|38851
1596793200000|2020-08-07 09:40:00|761.6|761.3|763|762.5|763.1|762.8|761.3|761.1|21559
1596793500000|2020-08-07 09:45:00|763.1|762.6|761.9|761.5|763.1|762.7|761.8|761.4|21188
1596793800000|2020-08-07 09:50:00|762|761.6|761.3|761.1|762.2|761.7|760.9|760.8|91978
1596794100000|2020-08-07 09:55:00|761.2|761|761.4|761.2|761.5|761.3|760.2|760|18850
1596794400000|2020-08-07 10:00:00|761.3|761.1|760.9|760.7|761.4|761.1|760.3|760|19305
1596794700000|2020-08-07 10:05:00|760.8|760.6|759.5|759.3|761.5|761.2|759|758.7|56632
1596795000000|2020-08-07 10:10:00|759.4|759.2|760.7|760.4|760.8|760.5|759.1|758.9|39600
1596795300000|2020-08-07 10:15:00|760.6|760.3|761.1|760.8|762.1|761.7|760.6|760.3|29931
1596795600000|2020-08-07 10:20:00|761|760.9|761.7|761.4|762.4|762.1|760.6|760.3|26699
1596795900000|2020-08-07 10:25:00|761.6|761.3|762.4|762.1|762.5|762.2|761.4|761.1|16229
1596796200000|2020-08-07 10:30:00|762.5|762.2|762.5|762.3|763.1|762.9|761.7|761.3|50563
1596796500000|2020-08-07 10:35:00|762.6|762.2|762|761.6|763.6|763.1|761.5|761.4|75229
1596796800000|2020-08-07 10:40:00|761.9|761.5|762.3|762|762.9|762.5|761.3|761.2|43601
1596797100000|2020-08-07 10:45:00|762.2|761.9|762.5|762.2|762.5|762.3|761.2|761|15895
1596797400000|2020-08-07 10:50:00|762.4|762.3|763.6|763.3|763.6|763.4|762.1|761.9|51947
1596797700000|2020-08-07 10:55:00|763.7|763.4|764.3|763.9|764.4|764.1|763.1|762.8|40466
1596798000000|2020-08-07 11:00:00|764|763.6|762.6|762.2|764.7|764.3|762.4|761.9|197187
1596798300000|2020-08-07 11:05:00|762.5|762.3|761.3|761|762.6|762.3|761|760.6|42041
1596798600000|2020-08-07 11:10:00|761.4|761.1|762.2|761.9|762.8|762.5|760.7|760.4|32181
1596798900000|2020-08-07 11:15:00|762.1|761.8|760.2|760|762.1|761.8|760.2|760|29028
1596799200000|2020-08-07 11:20:00|760.3|760.1|760.5|760.1|761.8|761.6|759.9|759.5|50349
1596799500000|2020-08-07 11:25:00|760.6|760.2|760.3|760|761.1|760.8|759.9|759.6|15735
1596799800000|2020-08-07 11:30:00|760.4|760.1|759.4|759.1|760.5|760.1|759.2|759|15615
1596800100000|2020-08-07 11:35:00|759.5|759.2|758.8|758.5|759.8|759.5|758.6|758.2|30864
1596800400000|2020-08-07 11:40:00|758.7|758.4|759.1|758.7|759.7|759.4|757.7|757.3|34423
1596800700000|2020-08-07 11:45:00|759|758.6|757.2|757|759|758.7|757.1|756.6|10785
1596801000000|2020-08-07 11:50:00|757.1|756.9|758.1|757.7|758.1|757.8|756.7|756.3|57565
1596801300000|2020-08-07 11:55:00|758|757.8|757.4|757.1|759.1|758.7|757.2|756.9|39413
1596801600000|2020-08-07 12:00:00|757.2|757|758|757.5|758.9|758.6|757|756.8|61920
1596801900000|2020-08-07 12:05:00|757.9|757.6|757.6|757.5|758|757.8|757.1|756.9|12018
1596802200000|2020-08-07 12:10:00|757.5|757.4|758.8|758.6|759|758.7|757.2|756.9|57644
1596802500000|2020-08-07 12:15:00|758.7|758.5|758.8|758.5|758.9|758.5|758.1|757.9|21401
1596802800000|2020-08-07 12:20:00|758.7|758.4|759.2|759|760.1|759.8|758.4|758.1|22593
1596803100000|2020-08-07 12:25:00|759.3|759.1|759.9|759.1|760.3|760.2|758.2|757.9|71506
1596803400000|2020-08-07 12:30:00|760.4|759.2|763.6|763.1|766|765.4|760.4|759.2|252075
1596803700000|2020-08-07 12:35:00|763.7|763.2|761.1|760.7|764.8|764.3|760.7|760.4|95658
1596804000000|2020-08-07 12:40:00|761|760.6|759.9|759.7|761.7|761.2|759.1|758.5|81687
1596804300000|2020-08-07 12:45:00|759.8|759.6|760.9|760.6|761.4|761|759.8|759.4|38822
1596804600000|2020-08-07 12:50:00|760.8|760.5|761|760.7|761|760.7|759.6|759.1|28389
1596804900000|2020-08-07 12:55:00|760.9|760.6|760.5|760.1|761.7|761.2|759.6|759.4|48412
1596805200000|2020-08-07 13:00:00|760.4|760|761.6|761.4|762.2|761.8|760.1|759.9|48207
1596805500000|2020-08-07 13:05:00|761.8|761.5|763.3|763.1|763.5|763.1|761.7|761.4|14972
1596805800000|2020-08-07 13:10:00|763.2|763|763.1|762.8|763.9|763.7|763|762.7|57384
1596806100000|2020-08-07 13:15:00|763|762.7|763.1|763|763.8|763.5|762|761.7|56840
1596806400000|2020-08-07 13:20:00|763|762.9|763.4|763.1|763.7|763.4|762.5|762.2|29766
1596806700000|2020-08-07 13:25:00|763.5|763.2|764.6|764.4|764.8|764.4|762.9|762.6|41528
1596807000000|2020-08-07 13:30:00|764.9|764.5|767.3|766.9|767.6|767.1|764.3|764.2|177081
1596807300000|2020-08-07 13:35:00|767.2|767|765.3|765|767.4|767.2|765.3|765|35504
1596807600000|2020-08-07 13:40:00|765.2|764.9|766.7|766.5|767|766.8|764.7|764.4|85226
1596807900000|2020-08-07 13:45:00|766.6|766.4|770.1|769.9|770.6|770.2|766.6|766.4|90361
1596808200000|2020-08-07 13:50:00|770|769.8|768.8|768.5|770.1|769.9|768.7|768.4|19335
1596808500000|2020-08-07 13:55:00|768.7|768.4|770.2|769.8|770.3|770|768.4|768.1|52185
1596808800000|2020-08-07 14:00:00|770.1|769.7|769.1|768.9|770.6|770.4|768.8|768.6|71750
1596809100000|2020-08-07 14:05:00|769.2|769|770.5|770.2|770.6|770.3|768.6|768.5|67867
1596809400000|2020-08-07 14:10:00|770.4|770.1|771.6|771.3|772|771.8|770.1|769.8|32521
1596809700000|2020-08-07 14:15:00|771.7|771.4|770.1|769.9|771.8|771.5|770|769.8|76144
1596810000000|2020-08-07 14:20:00|770|769.8|769.8|769.5|770.2|769.9|769|768.7|40009
1596810300000|2020-08-07 14:25:00|769.9|769.6|770.6|770.3|770.6|770.3|769.2|768.9|69251
1596810600000|2020-08-07 14:30:00|770.5|770.2|772.8|772.5|772.9|772.5|770.3|770|65779
1596810900000|2020-08-07 14:35:00|772.7|772.4|772.1|771.8|772.8|772.5|772|771.8|21716
1596811200000|2020-08-07 14:40:00|772.2|771.9|773.3|773.2|774|773.6|771.8|771.6|92849
1596811500000|2020-08-07 14:45:00|773.4|773.1|773.8|773.6|774.2|774|773|772.6|127661
1596811800000|2020-08-07 14:50:00|773.9|773.7|774|773.7|774.4|774.1|773.4|773.3|63918
1596812100000|2020-08-07 14:55:00|774.1|773.9|772.3|772|774.3|774.1|772.2|771.9|91440
1596812400000|2020-08-07 15:00:00|772.4|772.1|774|773.7|774.2|773.8|772.4|772|69271
1596812700000|2020-08-07 15:05:00|773.9|773.6|773.7|773.5|774.6|774.3|773.5|773.2|88726
1596813000000|2020-08-07 15:10:00|773.8|773.4|773.3|772.9|774|773.8|772.9|772.8|65084
1596813300000|2020-08-07 15:15:00|773.2|772.8|773.2|773|774|773.8|772.7|772.5|124138
1596813600000|2020-08-07 15:20:00|773.1|772.9|773.8|773.6|774.4|774.2|773.1|772.9|108500
1596813900000|2020-08-07 15:25:00|773.5|773.5|772.3|771.8|773.6|773.6|771.7|771.2|111992
1597042800000|2020-08-10 07:00:00|784|783|780.3|779.4|785|784.2|778.9|778|128487
1597043100000|2020-08-10 07:05:00|780.2|779.3|785.8|785.2|787.9|786.9|779.4|778.2|192926
1597043400000|2020-08-10 07:10:00|786|785.3|786.6|786.2|789.9|789.3|786|785.3|144743
1597043700000|2020-08-10 07:15:00|786.5|786.3|794.6|794.1|795|794.6|785.3|785.2|254127
1597044000000|2020-08-10 07:20:00|794.4|794|798|797.6|799.5|799|794|793.7|320290
1597044300000|2020-08-10 07:25:00|798.1|797.7|796.4|795.8|798.8|798.5|794.7|794.4|150185
1597044600000|2020-08-10 07:30:00|796.5|795.9|797.7|797.1|798|797.7|796.2|795.7|104755
1597044900000|2020-08-10 07:35:00|797.6|797|797.1|796.7|798|797.6|795.8|795.2|91381
1597045200000|2020-08-10 07:40:00|797.2|796.8|795|794.4|798.7|798.3|794.4|794|91588
1597045500000|2020-08-10 07:45:00|795.1|794.5|792.9|792.3|796.1|795.7|792.8|792.3|27623
1597045800000|2020-08-10 07:50:00|792.8|792.2|788.3|787.7|793.2|792.9|787.7|787.3|125837
1597046100000|2020-08-10 07:55:00|788.2|787.8|791.8|791.2|791.9|791.5|787.3|786.9|49904
1597046400000|2020-08-10 08:00:00|791.7|791.3|790.2|789.8|792.3|791.7|789.5|789.1|144982
1597046700000|2020-08-10 08:05:00|790.1|789.9|789.3|788.8|791|790.5|787.3|787|173132
1597047000000|2020-08-10 08:10:00|789.2|788.7|788.7|788.1|789.5|789.2|787.9|787.5|49811
1597047300000|2020-08-10 08:15:00|788.6|788|789|788.6|790|789.7|787.7|787.5|83931
1597047600000|2020-08-10 08:20:00|788.9|788.4|787.4|786.9|790|789.6|786.6|786.1|58905
1597047900000|2020-08-10 08:25:00|787.3|786.8|787.1|786.6|787.8|787.3|785.6|785.2|78261
1597048200000|2020-08-10 08:30:00|787|786.5|788.2|787.6|788.4|788|786.4|786.1|45111
1597048500000|2020-08-10 08:35:00|788.1|787.7|787.7|787.3|789.6|789.1|787.4|786.8|77159
1597048800000|2020-08-10 08:40:00|787.6|787.2|786.2|785.8|788.6|788.2|785.1|784.6|150065
1597049100000|2020-08-10 08:45:00|786.3|785.9|789.4|789|789.4|789|785.9|785.7|49044
1597049400000|2020-08-10 08:50:00|789.3|789.1|791|790.5|791.3|790.8|788.9|788.6|64571
1597049700000|2020-08-10 08:55:00|790.9|790.4|790.5|790.1|791.3|791|789.8|789.4|23709
1597050000000|2020-08-10 09:00:00|790.4|790|790.1|789.8|791|790.6|788.9|788.7|30097
1597050300000|2020-08-10 09:05:00|790|789.7|792.6|792.3|792.6|792.3|789.5|789.3|70962
1597050600000|2020-08-10 09:10:00|792.7|792.4|792.4|791.9|793|792.7|791.7|791.4|16626
1597050900000|2020-08-10 09:15:00|792.3|791.8|792.2|791.7|792.6|792.4|791.4|791|32635
1597051200000|2020-08-10 09:20:00|792.3|791.8|794|793.7|794.1|793.8|792.3|791.8|35209
1597051500000|2020-08-10 09:25:00|793.9|793.6|793.9|793.7|794.9|794.7|793.4|793.1|41005
1597051800000|2020-08-10 09:30:00|794|793.8|792.7|792.4|794.2|793.9|792.6|792.3|54136
1597052100000|2020-08-10 09:35:00|792.6|792.3|793|792.5|793.4|793|792.2|792.1|43089
1597052400000|2020-08-10 09:40:00|793.1|792.6|792.7|792.5|794.6|794.1|792.6|792.4|52962
1597052700000|2020-08-10 09:45:00|792.8|792.6|793.5|793.2|793.6|793.3|792.3|792|44138
1597053000000|2020-08-10 09:50:00|793.4|793.1|793.5|793.1|794.2|793.9|793|792.6|27260
1597053300000|2020-08-10 09:55:00|793.4|793.2|793.9|793.6|794.4|794|793.1|793|65060
1597053600000|2020-08-10 10:00:00|794|793.7|792.9|792.7|794|793.7|792.6|792.3|23870
1597053900000|2020-08-10 10:05:00|793|792.6|793.5|793.1|793.5|793.1|792.2|792|21059
1597054200000|2020-08-10 10:10:00|793.1|793|792.9|792.5|793.5|793.2|792.6|792.3|26822
1597054500000|2020-08-10 10:15:00|792.8|792.6|792.6|792.3|793.5|793.1|792|791.7|24705
1597054800000|2020-08-10 10:20:00|792.5|792.2|793.2|792.8|794|793.6|792.5|792.2|7507
1597055100000|2020-08-10 10:25:00|793.1|792.7|793.8|793.5|794.6|794.3|792.9|792.7|38579
1597055400000|2020-08-10 10:30:00|793.9|793.4|796.1|795.9|796.8|796.6|793.7|793.4|88964
1597055700000|2020-08-10 10:35:00|796.2|795.8|795.1|794.8|796.3|796|794.4|794.2|45226
1597056000000|2020-08-10 10:40:00|795.2|794.9|793.5|793|795.5|795.1|793.2|792.9|24674
1597056300000|2020-08-10 10:45:00|793.4|792.9|792.9|792.5|793.6|793.2|792.7|792.2|33172
1597056600000|2020-08-10 10:50:00|793|792.6|792.6|792.3|793.5|793.1|791.7|791.4|76746
1597056900000|2020-08-10 10:55:00|792.7|792.4|793.2|793|793.3|793|792.2|792|4337
1597057200000|2020-08-10 11:00:00|793.1|792.8|792.6|792.2|793.9|793.5|792.5|792.1|32699
1597057500000|2020-08-10 11:05:00|792.5|792.1|792.7|792.4|792.7|792.5|791.3|791|13136
1597057800000|2020-08-10 11:10:00|792.6|792.3|792.6|792.3|792.8|792.4|791.8|791.4|12645
1597058100000|2020-08-10 11:15:00|792.7|792.4|792.5|792.1|792.8|792.5|791.6|791.4|16851
1597058400000|2020-08-10 11:20:00|792.4|792.2|793.6|793.3|793.6|793.3|792.4|792.1|28665
1597058700000|2020-08-10 11:25:00|793.7|793.4|792.4|792.2|793.7|793.5|792.2|792.1|7994
1597059000000|2020-08-10 11:30:00|792.5|792.1|790.6|790.3|792.7|792.6|790.6|790.2|28513
1597059300000|2020-08-10 11:35:00|790.7|790.2|791.2|790.8|791.6|791.4|790.6|790.1|33050
1597059600000|2020-08-10 11:40:00|791.1|790.9|792|791.8|792.1|791.8|791|790.8|17813
1597059900000|2020-08-10 11:45:00|792.1|791.9|790.3|790|792.5|792.3|789.6|789.4|41165
1597060200000|2020-08-10 11:50:00|790.4|790.1|791.7|791.3|791.7|791.3|790.1|789.8|38096
1597060500000|2020-08-10 11:55:00|791.6|791.4|792.5|792.2|792.7|792.5|791.6|791.3|25964
1597060800000|2020-08-10 12:00:00|792.6|792.3|792|791.6|792.7|792.6|791.6|791.3|17464
1597061100000|2020-08-10 12:05:00|791.9|791.7|792|791.8|792.5|792.2|791.8|791.4|18989
1597061400000|2020-08-10 12:10:00|792.1|791.9|791.7|791.3|792.7|792.5|791.3|791.1|10160
1597061700000|2020-08-10 12:15:00|791.6|791.4|792.1|791.9|792.4|792.1|791|790.6|10817
1597062000000|2020-08-10 12:20:00|792|791.8|793.2|793|793.3|793|791.7|791.4|47306
1597062300000|2020-08-10 12:25:00|793.3|793.1|793.2|792.9|794.3|794.1|793.1|792.8|62094
1597062600000|2020-08-10 12:30:00|793.1|792.8|792.9|792.6|793.3|793.1|791.8|791.5|41686
1597062900000|2020-08-10 12:35:00|793|792.7|792.1|791.8|793|792.7|791.1|790.8|57146
1597063200000|2020-08-10 12:40:00|792.2|791.9|793.6|793.2|793.7|793.4|792.2|791.8|18799
1597063500000|2020-08-10 12:45:00|793.7|793.3|793.3|793|793.9|793.6|792.9|792.7|21839
1597063800000|2020-08-10 12:50:00|793.4|793.1|793.8|793.5|794.3|794|793.1|792.9|24189
1597064100000|2020-08-10 12:55:00|793.7|793.6|794.3|793.9|794.9|794.6|793.6|793.3|39241
1597064400000|2020-08-10 13:00:00|794.4|794|794|793.7|794.8|794.6|793.7|793.6|39049
1597064700000|2020-08-10 13:05:00|794.1|793.8|793.1|792.9|794.4|794.2|792.9|792.6|23570
1597065000000|2020-08-10 13:10:00|793.2|793|793.4|793.2|793.7|793.4|793.1|792.9|29794
1597065300000|2020-08-10 13:15:00|793.3|793.1|793.2|793|793.5|793.3|792.7|792.5|25348
1597065600000|2020-08-10 13:20:00|793.3|793.1|794.1|794|794.7|794.5|793.3|793.1|21744
1597065900000|2020-08-10 13:25:00|794.2|793.9|795.2|794.9|796|795.8|794.1|793.9|29421
1597066200000|2020-08-10 13:30:00|795.1|794.8|798.2|798|798.5|798.1|794.6|794.4|186140
1597066500000|2020-08-10 13:35:00|798.3|798.1|796.5|796.1|798.9|798.5|796|795.9|135854
1597066800000|2020-08-10 13:40:00|796.4|796.2|796.7|796.6|797.8|797.6|795.7|795.4|54718
1597067100000|2020-08-10 13:45:00|796.9|796.7|796.8|796.6|798.4|798|796.1|795.7|94139
1597067400000|2020-08-10 13:50:00|796.9|796.7|797.4|797.1|798|797.8|796.4|796.1|133870
1597067700000|2020-08-10 13:55:00|797.3|797.2|797.7|797.4|798.1|797.9|797.3|797.1|159724
1597068000000|2020-08-10 14:00:00|797.6|797.5|797.4|797.2|798.4|798.2|797.1|796.8|240579
1597068300000|2020-08-10 14:05:00|797.3|797.1|797.2|796.9|798|797.8|796.5|796.3|125418
1597068600000|2020-08-10 14:10:00|797.1|797|798|797.8|798|797.9|796.9|796.6|73702
1597068900000|2020-08-10 14:15:00|798.2|797.9|799.4|799.1|799.4|799.1|797.9|797.8|217458
1597069200000|2020-08-10 14:20:00|799.3|799.2|797.9|797.6|799.8|799.6|797.5|797.3|95376
1597069500000|2020-08-10 14:25:00|798|797.7|799.9|799.7|800|799.8|798|797.7|89837
1597069800000|2020-08-10 14:30:00|800|799.8|800.6|800.3|800.6|800.5|798.9|798.6|211727
1597070100000|2020-08-10 14:35:00|800.5|800.2|799.7|799.4|801.6|801.3|799.6|799.4|198352
1597070400000|2020-08-10 14:40:00|799.8|799.5|800.2|800|800.6|800.5|799.4|799.2|39345
1597070700000|2020-08-10 14:45:00|800.1|799.9|798.6|798.3|800.2|799.9|798.4|798.1|80390
1597071000000|2020-08-10 14:50:00|798.7|798.4|799.3|799|799.3|799|797.8|797.5|136282
1597071300000|2020-08-10 14:55:00|799.4|799.1|798.1|797.7|800.3|800.1|797.9|797.6|140922
1597071600000|2020-08-10 15:00:00|798|797.6|799.1|798.9|799.6|799.2|797.5|797.3|147709
1597071900000|2020-08-10 15:05:00|799|798.8|798.7|798.4|799.1|798.9|798.2|798.1|98720
1597072200000|2020-08-10 15:10:00|798.6|798.5|798.4|798.1|799.1|798.9|797.6|797.4|118739
1597072500000|2020-08-10 15:15:00|798.3|798.2|797.8|797.6|798.8|798.6|797.6|797.4|165581
1597072800000|2020-08-10 15:20:00|797.7|797.7|799.1|799|799.2|799|797.2|797|318770
1597073100000|2020-08-10 15:25:00|799|798.9|799.8|799.5|800|799.9|798.8|798.6|282924
1597129200000|2020-08-11 07:00:00|808|807|813.5|812.5|817|816.7|808|807|387837
1597129500000|2020-08-11 07:05:00|813.4|812.6|807.7|807.2|813.4|812.7|807.6|806.8|127253
1597129800000|2020-08-11 07:10:00|807.8|807.3|805.8|805.3|808.9|808.6|805.4|805|126473
1597130100000|2020-08-11 07:15:00|806.1|805.4|808.4|808.1|812.2|811.7|805.6|805.1|165767
1597130400000|2020-08-11 07:20:00|808.5|808.2|813.8|813.5|815.7|815.4|807.6|807.1|258593
1597130700000|2020-08-11 07:25:00|813.7|813.3|814.6|814.1|816.4|815.8|813.3|812.7|164988
1597131000000|2020-08-11 07:30:00|814.7|814.2|815.7|815.2|816.1|815.6|812.8|812.4|213884
1597131300000|2020-08-11 07:35:00|815.8|815.3|813.1|812.8|816.2|815.8|812.6|812.1|78927
1597131600000|2020-08-11 07:40:00|813.2|812.9|815.9|815.4|816.5|816.2|812.7|812.6|105496
1597131900000|2020-08-11 07:45:00|816|815.3|815.6|815.1|816.9|816.4|815.2|814.7|121504
1597132200000|2020-08-11 07:50:00|815.7|815.2|815.2|815.1|816.5|816.2|815|814.6|103426
1597132500000|2020-08-11 07:55:00|815.4|815.2|816.8|816.4|817.2|817|815.4|815.2|151726
1597132800000|2020-08-11 08:00:00|816.7|816.3|815|814.6|816.9|816.6|814.6|814.5|89742
1597133100000|2020-08-11 08:05:00|814.9|814.5|815|814.6|816|815.8|814.2|813.9|101318
1597133400000|2020-08-11 08:10:00|815.1|814.7|814.5|814.2|816.3|816|814.2|814|53305
1597133700000|2020-08-11 08:15:00|814.6|814.3|814|813.7|815.6|815.2|814|813.6|17889
1597134000000|2020-08-11 08:20:00|814.1|813.8|815.9|815.6|816.9|816.7|814|813.6|57902
1597134300000|2020-08-11 08:25:00|815.8|815.5|816.8|816.5|817|816.6|815.5|815.1|60517
1597134600000|2020-08-11 08:30:00|816.9|816.6|817.2|817|817.2|817|815.8|815.5|31309
1597134900000|2020-08-11 08:35:00|817.1|816.9|818.2|818|818.6|818.4|816.9|816.7|144311
1597135200000|2020-08-11 08:40:00|818.1|817.9|817.7|817.5|818.4|818.1|817.3|817.1|47605
1597135500000|2020-08-11 08:45:00|817.8|817.6|820|819.7|820.5|820.2|817.7|817.5|277114
1597135800000|2020-08-11 08:50:00|820.1|819.8|820.5|820.2|821.4|821.3|819.9|819.7|86299
1597136100000|2020-08-11 08:55:00|820.6|820.3|821|820.9|821.7|821.4|820.3|819.9|82679
1597136400000|2020-08-11 09:00:00|820.9|820.8|819.4|819|821.2|821|818.7|818.3|81116
1597136700000|2020-08-11 09:05:00|819.3|818.9|821.6|821.3|822.9|822.5|819.2|818.8|117090
1597137000000|2020-08-11 09:10:00|821.5|821.4|822.4|822.2|822.8|822.6|820.8|820.5|110777
1597137300000|2020-08-11 09:15:00|822.5|822.1|821.6|821.4|822.7|822.5|820.4|820.1|84362
1597137600000|2020-08-11 09:20:00|821.8|821.5|821.6|821.2|822.6|822.4|821.3|820.9|57113
1597137900000|2020-08-11 09:25:00|821.5|821.1|822.6|822.2|823.8|823.5|821.1|820.7|138325
1597138200000|2020-08-11 09:30:00|822.7|822.1|822.8|822.5|823|822.9|821.4|821.1|77282
1597138500000|2020-08-11 09:35:00|822.7|822.4|821.7|821.3|823.6|823.4|821|820.6|115944
1597138800000|2020-08-11 09:40:00|821.8|821.4|822.9|822.4|823.8|823.5|821.8|821.4|63716
1597139100000|2020-08-11 09:45:00|823|822.5|826.2|825.9|826.4|826|822.8|822.5|120429
1597139400000|2020-08-11 09:50:00|826.3|826|824.9|824.5|826.5|826.4|824.9|824.4|74056
1597139700000|2020-08-11 09:55:00|825|824.7|826.2|825.9|827|826.9|824.6|824.2|96332
1597140000000|2020-08-11 10:00:00|826.1|825.8|824.9|824.5|826.7|826.5|824.4|824.2|63153
1597140300000|2020-08-11 10:05:00|825|824.6|827.1|826.8|827.8|827.5|824.9|824.5|145716
1597140600000|2020-08-11 10:10:00|827|826.7|824.8|824.5|827|826.8|824.7|824.5|71088
1597140900000|2020-08-11 10:15:00|824.7|824.4|825|824.7|826.5|826.4|824.4|824|68988
1597141200000|2020-08-11 10:20:00|824.9|824.8|824.9|824.7|825.3|825.1|824.1|824|22156
1597141500000|2020-08-11 10:25:00|825|824.6|824.4|824.1|825.6|825.3|824.2|824|32285
1597141800000|2020-08-11 10:30:00|824.3|824|823.3|823|824.8|824.5|822.4|822.1|91141
1597142100000|2020-08-11 10:35:00|823.2|823.1|822.8|822.5|823.5|823.3|822.5|822.2|30022
1597142400000|2020-08-11 10:40:00|822.9|822.6|823.1|822.8|823.5|823.3|822.3|822.1|72091
1597142700000|2020-08-11 10:45:00|823|822.7|822.3|822|823.7|823.6|822.1|821.9|81680
1597143000000|2020-08-11 10:50:00|822.2|821.9|822.9|822.6|823.7|823.5|822.1|821.8|37832
1597143300000|2020-08-11 10:55:00|823|822.7|824.1|823.8|824.3|824.1|822.6|822.3|42603
1597143600000|2020-08-11 11:00:00|823.1|822.4|824.9|824.7|825.2|825|823.1|822.4|69869
1597143900000|2020-08-11 11:05:00|825|824.8|826.5|826.3|826.5|826.4|825|824.7|39949
1597144200000|2020-08-11 11:10:00|826.4|826.4|825.4|825|827|826.8|824.8|824.5|48378
1597144500000|2020-08-11 11:15:00|825.3|825.1|826|825.7|826.2|825.8|825.1|824.8|45840
1597144800000|2020-08-11 11:20:00|825.9|825.6|824.2|824|826|825.8|824.1|823.8|61921
1597145100000|2020-08-11 11:25:00|824.3|824.1|824.6|824.2|824.7|824.4|823.3|823.1|38601
1597145400000|2020-08-11 11:30:00|824.5|824.3|824.4|824.2|824.7|824.6|823.6|823.3|55915
1597145700000|2020-08-11 11:35:00|824.3|824.1|823.9|823.7|824.4|824.2|822.9|822.5|90544
1597146000000|2020-08-11 11:40:00|823.8|823.6|822.9|822.6|824|823.8|822.3|822|77844
1597146300000|2020-08-11 11:45:00|822.8|822.7|822.3|821.9|822.8|822.8|821.9|821.6|32320
1597146600000|2020-08-11 11:50:00|822.4|822|821.8|821.6|823.1|822.8|820.4|820|135999
1597146900000|2020-08-11 11:55:00|821.7|821.7|820.3|819.9|821.8|821.7|819.3|819.2|84769
1597147200000|2020-08-11 12:00:00|820.4|820|818.8|818.5|820.8|820.6|817.9|817.6|87461
1597147500000|2020-08-11 12:05:00|818.9|818.6|817.9|817.6|819.3|818.9|817.5|817.2|110899
1597147800000|2020-08-11 12:10:00|817.8|817.7|818.3|818.1|818.4|818.1|817.4|817.1|32982
1597148100000|2020-08-11 12:15:00|818.4|818.2|820.5|820.1|820.6|820.4|817.9|817.8|181261
1597148400000|2020-08-11 12:20:00|820.4|820|821.7|821.4|821.7|821.5|819.8|819.5|33568
1597148700000|2020-08-11 12:25:00|821.6|821.3|819.6|819.4|821.7|821.3|818.9|818.6|76541
1597149000000|2020-08-11 12:30:00|819.5|819.5|820.5|820.1|820.6|820.3|819.1|818.8|88059
1597149300000|2020-08-11 12:35:00|820.6|820.2|822.4|822.3|822.8|822.5|820.3|820|52348
1597149600000|2020-08-11 12:40:00|822.3|822.2|822.9|822.7|823|822.8|821.5|821.2|66992
1597149900000|2020-08-11 12:45:00|823.1|822.8|822.5|822.3|823.3|823.1|822.3|822|52635
1597150200000|2020-08-11 12:50:00|822.6|822.4|822.3|822|823|822.7|821.7|821.4|34440
1597150500000|2020-08-11 12:55:00|822.2|821.9|823|822.6|823|822.9|822.1|821.8|48129
1597150800000|2020-08-11 13:00:00|822.9|822.7|824|823.8|824.5|824.4|822.5|822.3|84590
1597151100000|2020-08-11 13:05:00|823.9|823.7|823.5|823.2|824.1|823.8|822.9|822.6|93517
1597151400000|2020-08-11 13:10:00|823.6|823.3|822|821.7|824|823.7|821.9|821.6|59678
1597151700000|2020-08-11 13:15:00|821.9|821.6|822.6|822.4|823.2|822.9|821.7|821.5|89941
1597152000000|2020-08-11 13:20:00|822.7|822.5|820.6|820.3|822.8|822.7|820.6|820.2|31539
1597152300000|2020-08-11 13:25:00|820.5|820.2|821|820.9|821.3|821|820.2|820|25558
1597152600000|2020-08-11 13:30:00|821.1|821|821.5|821.3|823.5|823.3|820.3|820|203557
1597152900000|2020-08-11 13:35:00|821.4|821.4|821.5|821.3|822.9|822.7|821.1|820.8|94577
1597153200000|2020-08-11 13:40:00|821.7|821.4|821.7|821.4|822.4|822.1|820.5|820.3|151578
1597153500000|2020-08-11 13:45:00|821.8|821.5|819.7|819.3|822.4|822.1|819.7|819.3|69111
1597153800000|2020-08-11 13:50:00|819.8|819.4|818.2|818|821.1|820.7|818.2|818|56803
1597154100000|2020-08-11 13:55:00|818.1|817.9|814.9|814.7|818.2|818.1|814.2|814|106306
1597154400000|2020-08-11 14:00:00|815|814.8|816.3|816|816.4|816.2|813.9|813.5|101173
1597154700000|2020-08-11 14:05:00|816.2|815.9|812.6|812.3|816.3|816|812.4|812|105123
1597155000000|2020-08-11 14:10:00|812.7|812.4|814.4|814|815.6|815.3|812.7|812.4|197015
1597155300000|2020-08-11 14:15:00|814.3|813.9|818.2|818|819.3|819.1|813|812.9|207843
1597155600000|2020-08-11 14:20:00|818.1|817.9|816.4|816.2|818.2|817.9|815.9|815.6|80358
1597155900000|2020-08-11 14:25:00|816.5|816.1|816.4|816.1|817.2|817.1|815.6|815.4|113131
1597156200000|2020-08-11 14:30:00|816.3|816.2|817.7|817.5|818.1|817.9|816.1|815.9|111475
1597156500000|2020-08-11 14:35:00|817.8|817.6|818.3|818.1|818.7|818.5|817.4|817.2|75563
1597156800000|2020-08-11 14:40:00|818.2|817.9|818.5|818.2|819.5|819.3|818.1|817.9|92552
1597157100000|2020-08-11 14:45:00|818.6|818.3|818.9|818.7|820.6|820.5|818.1|818|88990
1597157400000|2020-08-11 14:50:00|819|818.6|818.8|818.7|819.5|819.3|818.2|818.1|111540
1597157700000|2020-08-11 14:55:00|818.7|818.6|819|818.8|819.8|819.5|818.4|818.2|133074
1597158000000|2020-08-11 15:00:00|819.1|818.7|821.4|821.1|821.5|821.2|818.5|818.3|192371
1597158300000|2020-08-11 15:05:00|821.3|821.2|821.6|821.5|822.2|822.1|821|820.8|78770
1597158600000|2020-08-11 15:10:00|821.7|821.4|820.1|820|822.1|821.8|820.1|819.8|78729
1597158900000|2020-08-11 15:15:00|820.2|820.1|821|820.9|821.2|821.1|820|819.7|81342
1597159200000|2020-08-11 15:20:00|821.1|820.8|822.5|822.3|822.5|822.4|820.7|820.4|102847
1597159500000|2020-08-11 15:25:00|822.6|822.4|822.8|822.3|823.1|822.7|821.3|820.9|215910
1597215600000|2020-08-12 07:00:00|823|822.4|822.8|822.2|826.1|825.6|821.8|821|135098
1597215900000|2020-08-12 07:05:00|822.9|822.3|828.1|827.2|830.5|830.2|822.8|822.3|234438
1597216200000|2020-08-12 07:10:00|828.2|827.4|830.7|830|834.6|834|825.7|825.1|199410
1597216500000|2020-08-12 07:15:00|830.6|830.1|833.7|833|835.2|835|830.6|830.1|98688
1597216800000|2020-08-12 07:20:00|833.6|832.9|837.3|836.7|837.9|837.2|832|831.2|249173
1597217100000|2020-08-12 07:25:00|837.4|836.6|836.8|836.2|838.9|838.1|836.1|835.5|151991
1597217400000|2020-08-12 07:30:00|836.9|836.3|837.9|837.3|839.4|839.1|836.6|836.2|132927
1597217700000|2020-08-12 07:35:00|838|837.4|836.1|835.6|839|838.8|835.1|834.7|83191
1597218000000|2020-08-12 07:40:00|836.3|835.7|836.1|835.6|837.4|837|834.5|834.2|60264
1597218300000|2020-08-12 07:45:00|836.2|835.7|836.4|835.9|837|836.7|835.4|834.8|68560
1597218600000|2020-08-12 07:50:00|836.5|836|838.1|837.6|838.2|837.6|834.7|834.3|85252
1597218900000|2020-08-12 07:55:00|837.9|837.5|836.3|835.9|838.7|838.2|836.1|835.6|40513
1597219200000|2020-08-12 08:00:00|836.2|836|834.8|834.3|837.7|837.1|834.5|834.2|180156
1597219500000|2020-08-12 08:05:00|834.7|834.2|831.4|830.9|835.9|835.3|831|830.6|93922
1597219800000|2020-08-12 08:10:00|831.5|830.8|833.1|832.8|834.7|834.6|830.8|830.4|90771
1597220100000|2020-08-12 08:15:00|833.2|832.9|835.7|835.1|835.7|835.2|833.1|832.9|40663
1597220400000|2020-08-12 08:20:00|835.8|835.2|835.4|835|837|836.8|835.1|834.7|148578
1597220700000|2020-08-12 08:25:00|835.5|835.1|834|833.6|835.7|835.1|833.5|833.4|21117
1597221000000|2020-08-12 08:30:00|833.9|833.5|835.6|835|836|835.5|833.5|833.1|55581
1597221300000|2020-08-12 08:35:00|835.7|835.1|835.1|834.7|836|835.6|833.9|833.4|25469
1597221600000|2020-08-12 08:40:00|835.2|834.8|834.5|834.3|835.7|835.3|834.4|834|19054
1597221900000|2020-08-12 08:45:00|834.6|834|834|833.7|834.7|834.4|832|831.7|68732
1597222200000|2020-08-12 08:50:00|834.1|833.6|834.2|833.9|834.5|834.2|832.8|832.5|27617
1597222500000|2020-08-12 08:55:00|834|834|836.5|836.1|836.6|836.3|834|833.7|72568
1597222800000|2020-08-12 09:00:00|836.6|836.2|838.1|837.9|838.4|838|836.4|836.1|102978
1597223100000|2020-08-12 09:05:00|838.3|838|838.2|837.9|838.8|838.6|837.9|837.7|42208
1597223400000|2020-08-12 09:10:00|838.3|837.8|839.1|838.8|839.3|839.1|837.7|837.5|120241
1597223700000|2020-08-12 09:15:00|839|838.9|838.4|838|839.3|839|838|837.8|51200
1597224000000|2020-08-12 09:20:00|838.3|837.9|838.8|838.5|839|838.6|837.8|837.5|14712
1597224300000|2020-08-12 09:25:00|838.9|838.6|838.5|838.2|839.1|838.7|837.8|837.5|43318
1597224600000|2020-08-12 09:30:00|838.3|838.3|838.6|838.3|839|838.8|837.8|837.5|53331
1597224900000|2020-08-12 09:35:00|838.5|838.1|837.8|837.6|838.6|838.4|837.5|837|22137
1597225200000|2020-08-12 09:40:00|837.7|837.5|836.8|836.5|838.1|837.8|836.4|836.1|75192
1597225500000|2020-08-12 09:45:00|836.9|836.6|836.9|836.7|838.1|837.8|836.8|836.5|45026
1597225800000|2020-08-12 09:50:00|836.8|836.6|838.3|838|838.5|838.2|836.7|836.6|48511
1597226100000|2020-08-12 09:55:00|838.2|838.1|836.2|835.8|838.3|838.1|836|835.6|31410
1597226400000|2020-08-12 10:00:00|836.1|835.9|833.8|833.6|836.6|836.3|833.7|833.5|48738
1597226700000|2020-08-12 10:05:00|833.9|833.7|832.8|832.5|833.9|833.7|832.6|832.4|29729
1597227000000|2020-08-12 10:10:00|832.9|832.6|834.6|834.3|835.5|835.1|832.7|832.4|47514
1597227300000|2020-08-12 10:15:00|834.5|834.4|833.6|833.2|834.6|834.4|832.7|832.3|42583
1597227600000|2020-08-12 10:20:00|833.5|833.1|832.3|832|833.5|833.2|832.1|831.8|66068
1597227900000|2020-08-12 10:25:00|832.4|832.1|831.6|831.3|832.4|832.1|831.2|831|62523
1597228200000|2020-08-12 10:30:00|831.5|831.4|830.7|830.5|831.6|831.5|830.5|830.1|28582
1597228500000|2020-08-12 10:35:00|830.8|830.6|830.9|830.6|831.5|831.2|830.6|830.3|15965
1597228800000|2020-08-12 10:40:00|831|830.5|830|829.7|831.3|831.1|829.5|829.2|41787
1597229100000|2020-08-12 10:45:00|830.1|829.8|831|830.6|831|830.6|829.7|829.6|20895
1597229400000|2020-08-12 10:50:00|830.9|830.7|832.3|832.1|832.4|832.1|830.7|830.5|18592
1597229700000|2020-08-12 10:55:00|832.2|832.2|831.9|831.7|832.7|832.5|831.8|831.6|25585
1597230000000|2020-08-12 11:00:00|833.1|831.6|831.7|831.4|833.1|832|831.1|830.9|48745
1597230300000|2020-08-12 11:05:00|831.6|831.3|831.9|831.6|833.1|832.9|831.2|831|109717
1597230600000|2020-08-12 11:10:00|832|831.7|831.6|831.5|832.2|831.8|831|830.8|39214
1597230900000|2020-08-12 11:15:00|831.7|831.6|831.9|831.7|832.7|832.4|831.7|831.5|38625
1597231200000|2020-08-12 11:20:00|831.8|831.6|831|830.9|832.7|832.5|831|830.7|42127
1597231500000|2020-08-12 11:25:00|830.9|830.8|832.7|832.3|832.7|832.4|830.4|830|66701
1597231800000|2020-08-12 11:30:00|832.6|832.4|831.9|831.5|833.5|833.2|831.8|831.4|23016
1597232100000|2020-08-12 11:35:00|832|831.6|831.5|831.2|832|831.6|830.5|830.2|45209
1597232400000|2020-08-12 11:40:00|831.6|831.1|831.1|830.9|831.9|831.6|830.7|830.4|40656
1597232700000|2020-08-12 11:45:00|831.2|831|832|831.7|832.4|832.1|831.1|831|12747
1597233000000|2020-08-12 11:50:00|831.8|831.6|831.2|830.9|832|831.7|830.1|829.8|37227
1597233300000|2020-08-12 11:55:00|831.3|831|830.6|830.2|831.4|831.2|829.7|829.4|54790
1597233600000|2020-08-12 12:00:00|830.7|830.3|830.6|830.3|831.1|830.7|829.7|829.5|68241
1597233900000|2020-08-12 12:05:00|830.7|830.4|831.2|830.9|832.5|832.1|830.3|830.1|71443
1597234200000|2020-08-12 12:10:00|831.1|831|830.2|829.9|831.8|831.5|830|829.7|33949
1597234500000|2020-08-12 12:15:00|830.3|830|830.5|830.1|831|830.8|829.6|829.3|36667
1597234800000|2020-08-12 12:20:00|830.4|830.2|831.8|831.3|832.3|832|830.1|829.9|37333
1597235100000|2020-08-12 12:25:00|831.7|831.2|831.6|831.1|831.7|831.5|830|829.7|19245
1597235400000|2020-08-12 12:30:00|831.5|831.2|833.1|832.8|833.4|833|830.4|830.1|119270
1597235700000|2020-08-12 12:35:00|833|832.9|835|834.6|835.8|835.3|832.9|832.6|51222
1597236000000|2020-08-12 12:40:00|835.2|834.7|834.2|833.9|835.6|835.2|833.9|833.6|60187
1597236300000|2020-08-12 12:45:00|834.3|833.8|833.6|833.3|835|834.7|833.1|832.8|61175
1597236600000|2020-08-12 12:50:00|833.7|833.2|834|833.7|834.3|833.9|833.1|832.7|24842
1597236900000|2020-08-12 12:55:00|834.1|833.8|835.5|835.2|835.8|835.3|833.5|833.2|105987
1597237200000|2020-08-12 13:00:00|835.7|835.3|836|835.6|836.7|836.3|834.9|834.6|43445
1597237500000|2020-08-12 13:05:00|836.1|835.7|835.6|835.3|836.3|836|835|834.8|53614
1597237800000|2020-08-12 13:10:00|835.5|835.4|836.3|836|836.4|836.2|835.1|834.9|26085
1597238100000|2020-08-12 13:15:00|836.4|836.1|836|835.7|837|836.7|835.7|835.4|23832
1597238400000|2020-08-12 13:20:00|835.9|835.8|836.4|836.1|836.4|836.2|835.6|835.3|13978
1597238700000|2020-08-12 13:25:00|836.3|836|837.3|837|837.7|837.4|835.7|835.6|64759
1597239000000|2020-08-12 13:30:00|837.2|837.1|834.1|833.6|837.2|837.1|833.5|833.1|155710
1597239300000|2020-08-12 13:35:00|834.2|833.7|833.5|833.2|835.1|834.7|833.1|832.8|34664
1597239600000|2020-08-12 13:40:00|833.4|833.3|832.3|832|833.5|833.3|832.1|831.7|53217
1597239900000|2020-08-12 13:45:00|832.4|832.1|831.9|831.5|832.6|832.3|830.7|830.4|56486
1597240200000|2020-08-12 13:50:00|831.8|831.4|830.3|830|831.9|831.6|829.9|829.6|79282
1597240500000|2020-08-12 13:55:00|830.4|830.1|829.4|829.1|831|830.7|829.2|829|58113
1597240800000|2020-08-12 14:00:00|829.5|829.2|829.5|829.3|830.5|830.1|828.6|828.5|82196
1597241100000|2020-08-12 14:05:00|829.6|829.5|831|830.6|832.4|832.1|829.6|829.2|74576
1597241400000|2020-08-12 14:10:00|830.9|830.7|830.4|830|831.6|831.4|829.4|829.1|57906
1597241700000|2020-08-12 14:15:00|830.5|830.1|830.1|829.8|831.2|830.8|829.7|829.5|52123
1597242000000|2020-08-12 14:20:00|830.2|829.9|832.6|832.2|833.1|832.8|829.6|829.4|52999
1597242300000|2020-08-12 14:25:00|832.7|832.3|830.6|830.4|833.2|833|830|829.7|97702
1597242600000|2020-08-12 14:30:00|830.7|830.5|832.1|831.8|832.3|832|830.7|830.5|92641
1597242900000|2020-08-12 14:35:00|832.2|831.9|831.2|831|832.8|832.5|831|830.6|107886
1597243200000|2020-08-12 14:40:00|831.3|831.1|832.3|832|833.1|832.8|831.3|831.1|58481
1597243500000|2020-08-12 14:45:00|832.2|831.9|831.2|831|833|832.7|831|830.7|120812
1597243800000|2020-08-12 14:50:00|831.3|831.1|830.4|830.1|831.7|831.5|829.7|829.4|120290
1597244100000|2020-08-12 14:55:00|830.3|830|830.3|830|831.3|831.1|830|829.7|57611
1597244400000|2020-08-12 15:00:00|830.2|829.9|830.9|830.7|831.8|831.6|829.6|829.3|139704
1597244700000|2020-08-12 15:05:00|831|830.8|830.4|830.1|831.4|831.2|829.9|829.7|48409
1597245000000|2020-08-12 15:10:00|830.3|830|828.6|828.5|830.5|830.4|828.4|828.1|357404
1597245300000|2020-08-12 15:15:00|828.7|828.4|827.1|826.9|829.5|829.4|827|826.7|203811
1597245600000|2020-08-12 15:20:00|827|826.8|826.2|826|827.2|826.9|825.5|825.2|123919
1597245900000|2020-08-12 15:25:00|826.1|825.9|827.7|827.2|827.8|827.4|825.6|825.3|130286
1597302000000|2020-08-13 07:00:00|820|818.2|818.6|817.8|821.4|820.1|816.7|816|218970
1597302300000|2020-08-13 07:05:00|818.8|817.9|819.8|819.1|822|821.2|818|817.2|111502
1597302600000|2020-08-13 07:10:00|819.7|819.2|824.9|824.3|825|824.5|819.5|819|98781
1597302900000|2020-08-13 07:15:00|825|824.4|828.5|828.1|828.5|828.1|823.4|823|142132
1597303200000|2020-08-13 07:20:00|828.8|828.2|829|828.5|829.8|829.2|827.6|827.1|98872
1597303500000|2020-08-13 07:25:00|829.1|828.6|825.9|825.4|829.1|828.7|824.6|824|128776
1597303800000|2020-08-13 07:30:00|825.8|825.3|826.3|825.9|827.5|827|824.6|824.4|44300
1597304100000|2020-08-13 07:35:00|826.2|826|826.3|825.9|826.7|826.3|824.8|824.3|73419
1597304400000|2020-08-13 07:40:00|826.2|825.8|827.9|827.6|828|827.6|825.2|824.8|56233
1597304700000|2020-08-13 07:45:00|827.8|827.7|827.6|827.2|829.3|828.8|826.7|826.5|56068
1597305000000|2020-08-13 07:50:00|827.5|827.1|828.4|828.1|829.9|829.4|827.1|826.7|42723
1597305300000|2020-08-13 07:55:00|828.3|828|829.4|829|829.4|829.1|827.9|827.5|38792
1597305600000|2020-08-13 08:00:00|829.3|829.1|829.2|828.9|830.6|830.1|828.9|828.6|56861
1597305900000|2020-08-13 08:05:00|829.1|828.7|826.9|826.5|829.1|828.9|826.6|826.2|71359
1597306200000|2020-08-13 08:10:00|826.8|826.4|828.6|828.1|828.6|828.1|826.7|826.3|14689
1597306500000|2020-08-13 08:15:00|828.5|828|827.1|826.7|828.6|828.2|826.5|826.2|78850
1597306800000|2020-08-13 08:20:00|827|826.6|826|825.6|827.5|827.2|826|825.6|101342
1597307100000|2020-08-13 08:25:00|825.9|825.5|825.6|825.2|826.5|826.3|825.6|825.1|12578
1597307400000|2020-08-13 08:30:00|825.7|825.3|824.3|824.1|825.9|825.6|823.7|823.4|32717
1597307700000|2020-08-13 08:35:00|824.4|824.2|825.4|825|825.5|825.2|824.2|823.8|16988
1597308000000|2020-08-13 08:40:00|825.3|825.1|825.3|825|826|825.7|825|824.8|30013
1597308300000|2020-08-13 08:45:00|825.2|824.8|826.1|825.7|826.5|826.2|824.4|824.1|37538
1597308600000|2020-08-13 08:50:00|826|825.8|825.3|825.1|826.4|826.1|825.1|824.8|40623
1597308900000|2020-08-13 08:55:00|825.2|825.2|824.7|824.4|825.8|825.6|824.6|824.4|55147
1597309200000|2020-08-13 09:00:00|824.6|824.5|824.8|824.5|825.4|825.2|824.2|824|34149
1597309500000|2020-08-13 09:05:00|824.7|824.6|823.8|823.6|824.9|824.6|823.5|823.3|22992
1597309800000|2020-08-13 09:10:00|823.7|823.4|823.2|823|824|823.7|823|822.7|12944
1597310100000|2020-08-13 09:15:00|823.3|823.1|824.4|824.2|824.7|824.5|823|822.7|18050
1597310400000|2020-08-13 09:20:00|824.3|824.1|824.2|823.9|824.6|824.5|824|823.9|18245
1597310700000|2020-08-13 09:25:00|824.1|823.8|824.9|824.6|824.9|824.6|823|822.7|16107
1597311000000|2020-08-13 09:30:00|825|824.5|824.3|824|825.7|825.2|823.7|823.4|31414
1597311300000|2020-08-13 09:35:00|824.4|824.1|823.1|822.8|824.7|824.3|823|822.8|24665
1597311600000|2020-08-13 09:40:00|823.2|822.9|822.7|822.5|823.6|823.3|822.6|822.3|24960
1597311900000|2020-08-13 09:45:00|822.6|822.6|822.7|822.5|823.2|823|822.3|822.1|13372
1597312200000|2020-08-13 09:50:00|822.8|822.3|822.5|822.3|823.1|822.7|821.9|821.6|24773
1597312500000|2020-08-13 09:55:00|822.4|822.1|822.8|822.6|822.9|822.6|821.8|821.7|17040
1597312800000|2020-08-13 10:00:00|822.9|822.7|823.1|822.9|823.2|823.1|822.5|822.2|15636
1597313100000|2020-08-13 10:05:00|823|822.8|822.7|822.4|823.6|823.2|822.5|822.4|8845
1597313400000|2020-08-13 10:10:00|822.6|822.5|821.9|821.6|822.7|822.5|821.8|821.5|14454
1597313700000|2020-08-13 10:15:00|821.8|821.7|821.5|821.3|822.4|822|821.4|820.9|7547
1597314000000|2020-08-13 10:20:00|821.4|821.4|821.1|821|821.8|821.6|821|820.8|19100
1597314300000|2020-08-13 10:25:00|821.2|821.1|821|820.8|821.5|821.3|820.6|820.4|48899
1597314600000|2020-08-13 10:30:00|820.9|820.7|820.3|820|821.1|820.9|819.9|819.6|27790
1597314900000|2020-08-13 10:35:00|820.4|820.1|820.5|820.2|821.3|821.1|820.3|820.1|46321
1597315200000|2020-08-13 10:40:00|820.6|820.3|820.3|820.1|820.7|820.6|820.1|819.9|75369
1597315500000|2020-08-13 10:45:00|820.4|820.2|819.6|819.4|821.2|820.8|819.4|819|86433
1597315800000|2020-08-13 10:50:00|819.5|819.2|817.4|817.1|819.5|819.3|817.3|817|58666
1597316100000|2020-08-13 10:55:00|817.5|817.2|816.4|816.2|817.8|817.6|816|815.6|60094
1597316400000|2020-08-13 11:00:00|816.5|816.3|816.6|816.3|817.7|817|816.4|815.6|34672
1597316700000|2020-08-13 11:05:00|816.5|816.2|815.9|815.6|816.5|816.2|814.7|814.4|74039
1597317000000|2020-08-13 11:10:00|815.8|815.7|816.4|816.1|816.7|816.3|815.4|815.1|15198
1597317300000|2020-08-13 11:15:00|816.5|816.4|816.7|816.6|817.1|816.9|815.9|815.5|72795
1597317600000|2020-08-13 11:20:00|816.8|816.7|814.6|814.3|816.9|816.7|814.5|814.2|20641
1597317900000|2020-08-13 11:25:00|814.5|814.2|814.5|814.2|814.8|814.5|813.7|813.3|22321
1597318200000|2020-08-13 11:30:00|814.4|814.1|813.9|813.6|814.8|814.6|813.4|813.1|46078
1597318500000|2020-08-13 11:35:00|813.8|813.5|813.9|813.6|814.7|814.4|813.2|813|37296
1597318800000|2020-08-13 11:40:00|813.8|813.7|812.9|812.8|814|813.8|812.9|812.6|80968
1597319100000|2020-08-13 11:45:00|813|812.9|814.4|814.1|814.8|814.5|812.9|812.7|15689
1597319400000|2020-08-13 11:50:00|814.3|814.2|813.7|813.5|814.5|814.3|813.6|813.5|65318
1597319700000|2020-08-13 11:55:00|813.8|813.6|813.7|813.4|814.1|814|813.1|813|30052
1597320000000|2020-08-13 12:00:00|813.8|813.5|813.6|813.3|814.1|813.8|812.6|812.5|98246
1597320300000|2020-08-13 12:05:00|813.7|813.4|813.9|813.6|814|813.6|812.4|812.1|24820
1597320600000|2020-08-13 12:10:00|813.8|813.5|814.2|813.9|814.4|814.2|813.7|813.5|17124
1597320900000|2020-08-13 12:15:00|814.1|813.8|812.6|812.3|814.1|813.8|812.6|812.3|26241
1597321200000|2020-08-13 12:20:00|812.5|812.2|811.5|811.4|813|812.7|811.1|810.9|127122
1597321500000|2020-08-13 12:25:00|811.6|811.2|810|809.8|812.1|811.8|809.8|809.3|185541
1597321800000|2020-08-13 12:30:00|810.1|810|810.5|810.3|811.7|811.5|809.4|809.1|208818
1597322100000|2020-08-13 12:35:00|810.4|810.2|810.5|810.2|810.8|810.5|809.3|809|47295
1597322400000|2020-08-13 12:40:00|810.4|810.1|809.5|809.3|810.9|810.6|809.5|809.3|70190
1597322700000|2020-08-13 12:45:00|809.4|809.2|809.7|809.6|810.1|809.7|808.6|808.3|31632
1597323000000|2020-08-13 12:50:00|809.8|809.5|808.9|808.6|809.9|809.5|807.8|807.6|125126
1597323300000|2020-08-13 12:55:00|808.8|808.4|808|807.6|809.1|808.9|807.8|807.6|36692
1597323600000|2020-08-13 13:00:00|808.1|807.7|806.6|806.3|808.4|808.2|806.2|806|89108
1597323900000|2020-08-13 13:05:00|806.5|806.2|807.7|807.3|807.7|807.3|805.5|805.2|90142
1597324200000|2020-08-13 13:10:00|807.6|807.2|807.6|807.3|808.3|808|807|806.7|19506
1597324500000|2020-08-13 13:15:00|807.7|807.4|808.4|808.1|808.4|808.1|807.2|806.9|10092
1597324800000|2020-08-13 13:20:00|808.5|808.2|808.1|807.9|809.1|808.8|807.6|807.4|94057
1597325100000|2020-08-13 13:25:00|808|807.8|807.5|807.2|808.6|808.3|806.9|806.7|57938
1597325400000|2020-08-13 13:30:00|807.6|807.4|808.1|807.8|808.8|808.4|806.1|806|204255
1597325700000|2020-08-13 13:35:00|808.2|807.9|809.1|808.8|809.7|809.5|807.7|807.4|51849
1597326000000|2020-08-13 13:40:00|809|808.7|812.5|812.3|812.7|812.3|807.4|807.2|90819
1597326300000|2020-08-13 13:45:00|812.4|812.4|814.3|813.8|815.3|814.9|812.3|812.2|257257
1597326600000|2020-08-13 13:50:00|814.2|813.9|815|814.9|816|815.7|813.9|813.5|88042
1597326900000|2020-08-13 13:55:00|815.1|815|816.6|816.5|817.2|817|814.2|813.7|169948
1597327200000|2020-08-13 14:00:00|816.5|816.4|815.6|815.3|816.6|816.4|815|814.7|41451
1597327500000|2020-08-13 14:05:00|815.5|815.2|813.4|813.1|815.6|815.3|813.1|812.7|65337
1597327800000|2020-08-13 14:10:00|813.3|813.2|812.4|812.1|813.8|813.4|812.1|811.7|56154
1597328100000|2020-08-13 14:15:00|812.6|812.2|811.8|811.5|812.6|812.3|810.9|810.5|64894
1597328400000|2020-08-13 14:20:00|811.9|811.6|810.9|810.6|812.1|811.8|810|809.7|34092
1597328700000|2020-08-13 14:25:00|811|810.5|810.4|810.1|811.4|811.2|810.3|810.1|23958
1597329000000|2020-08-13 14:30:00|810.3|810|811.1|810.8|811.3|811.1|810.2|810|53544
1597329300000|2020-08-13 14:35:00|811|810.7|810.4|810.3|811|810.8|809.3|809|93654
1597329600000|2020-08-13 14:40:00|810.3|810.2|811.3|811|811.4|811|810.2|810|17438
1597329900000|2020-08-13 14:45:00|811.2|810.9|810.9|810.7|811.3|811.2|810.3|810|50954
1597330200000|2020-08-13 14:50:00|811|810.8|809.9|809.6|811.2|811.1|809|808.7|68660
1597330500000|2020-08-13 14:55:00|809.8|809.5|809.7|809.5|809.9|809.7|808.9|808.7|30613
1597330800000|2020-08-13 15:00:00|809.8|809.7|810.3|810|810.9|810.6|809.4|809.3|146458
1597331100000|2020-08-13 15:05:00|810.2|809.9|811|810.8|811.3|811|809.8|809.6|34248
1597331400000|2020-08-13 15:10:00|810.9|810.7|812|811.8|812|811.8|810.2|810|68302
1597331700000|2020-08-13 15:15:00|811.9|811.7|811.7|811.4|812.3|812.1|811.5|811.4|47363
1597332000000|2020-08-13 15:20:00|811.6|811.5|811.6|811.4|811.8|811.7|810.7|810.6|77970
1597332300000|2020-08-13 15:25:00|811.7|811.3|811.4|811|812|811.8|810.6|810.4|113519
1597388400000|2020-08-14 07:00:00|811.1|806.4|800.6|799.5|812|810.4|799.8|798.8|184139
1597388700000|2020-08-14 07:05:00|800.5|799.2|796.3|795.9|801.9|801.3|795.1|794.4|318896
1597389000000|2020-08-14 07:10:00|796.2|795.8|797.2|796.4|798.2|798|795.7|795|108573
1597389300000|2020-08-14 07:15:00|797.1|796.3|802.9|802.3|803|802.8|795.2|794.5|151543
1597389600000|2020-08-14 07:20:00|802.8|802.2|801.8|801.3|804.2|803.7|800.7|800.1|118993
1597389900000|2020-08-14 07:25:00|801.7|801.4|801.5|801|802.3|801.7|801|800.4|80348
1597390200000|2020-08-14 07:30:00|802|801.1|798.9|798.3|802|801.6|798|797.8|233139
1597390500000|2020-08-14 07:35:00|798.8|798.2|798.8|798.4|799.4|798.8|797.9|797.4|38372
1597390800000|2020-08-14 07:40:00|798.9|798.5|795.5|795.1|798.9|798.5|795.5|795|38552
1597391100000|2020-08-14 07:45:00|795.4|795|793.3|792.9|795.4|795|792.4|792|262878
1597391400000|2020-08-14 07:50:00|793.2|792.5|793.6|793.3|793.8|793.5|791.9|791.3|102445
1597391700000|2020-08-14 07:55:00|793.5|793.2|794.3|793.9|795.7|795.4|792.7|792.3|58286
1597392000000|2020-08-14 08:00:00|794.2|793.8|793.5|792.9|794.3|793.9|792.3|792|70839
1597392300000|2020-08-14 08:05:00|793.4|793|791.8|791.2|794|793.7|790.8|790.5|96174
1597392600000|2020-08-14 08:10:00|791.7|791.1|790.4|789.9|791.8|791.7|789.7|789.4|140831
1597392900000|2020-08-14 08:15:00|790.3|789.8|788.1|787.8|790.6|790.3|788|787.6|156663
1597393200000|2020-08-14 08:20:00|788|787.7|788.8|788.4|789.5|789|787|786.8|160568
1597393500000|2020-08-14 08:25:00|788.7|788.3|788.8|788.5|789.4|789|787.2|787|126351
1597393800000|2020-08-14 08:30:00|788.7|788.4|787.7|787.4|788.8|788.5|787.1|787|72052
1597394100000|2020-08-14 08:35:00|787.6|787.3|788.7|788.3|789|788.6|786.5|786.1|153557
1597394400000|2020-08-14 08:40:00|788.6|788.2|788.9|788.5|789.5|789.2|787.5|787|96881
1597394700000|2020-08-14 08:45:00|788.8|788.4|786.4|786.1|788.8|788.4|785.9|785.4|114013
1597395000000|2020-08-14 08:50:00|786.3|786|786.6|786.3|787.2|786.7|785.2|785|76262
1597395300000|2020-08-14 08:55:00|786.7|786.4|786.3|786|787.6|787.3|786.1|785.7|46016
1597395600000|2020-08-14 09:00:00|786.2|785.9|785.1|784.8|786.6|786.1|784.7|784.5|100579
1597395900000|2020-08-14 09:05:00|785|784.7|784.9|784.6|785.7|785.5|784.4|784|76883
1597396200000|2020-08-14 09:10:00|785|784.7|786|785.8|786|785.9|783.8|783.4|123412
1597396500000|2020-08-14 09:15:00|785.9|785.7|788.5|788.2|789|788.7|785.1|784.9|34510
1597396800000|2020-08-14 09:20:00|788.4|788.1|788.6|788.2|789|788.7|787.1|786.8|165876
1597397100000|2020-08-14 09:25:00|788.7|788.3|790.9|790.5|791.4|790.9|787.9|787.4|95700
1597397400000|2020-08-14 09:30:00|791|790.6|793.1|792.7|793.1|792.7|790.5|790|62958
1597397700000|2020-08-14 09:35:00|793|792.8|790|789.6|793.1|792.8|789.9|789.6|91866
1597398000000|2020-08-14 09:40:00|789.9|789.7|791|790.7|791.9|791.5|789.8|789.6|49915
1597398300000|2020-08-14 09:45:00|791.1|790.6|790.3|789.9|791.1|790.8|790.1|789.7|27408
1597398600000|2020-08-14 09:50:00|790.2|790|790.8|790.4|791.3|790.9|790.1|789.7|61370
1597398900000|2020-08-14 09:55:00|790.9|790.5|792.3|791.8|792.5|791.9|790.3|789.9|95832
1597399200000|2020-08-14 10:00:00|792.2|791.7|793|792.6|793.3|793|791.6|791.2|157659
1597399500000|2020-08-14 10:05:00|793.1|792.7|792|791.6|793.2|792.8|791.6|791.3|24257
1597399800000|2020-08-14 10:10:00|792.1|791.7|791.7|791.5|792.1|791.8|790.7|790.2|26972
1597400100000|2020-08-14 10:15:00|791.8|791.4|792|791.7|792.3|792|791.3|790.9|22696
1597400400000|2020-08-14 10:20:00|792.1|791.8|792.2|791.9|792.3|792|791.5|791.1|3961
1597400700000|2020-08-14 10:25:00|792.1|791.8|791.8|791.4|792.4|792.1|791.4|791.1|21621
1597401000000|2020-08-14 10:30:00|791.7|791.5|793.8|793.4|794.2|793.9|791.7|791.5|56939
1597401300000|2020-08-14 10:35:00|793.9|793.5|793.9|793.5|794.6|794.2|793.4|793.1|19968
1597401600000|2020-08-14 10:40:00|794|793.6|793.5|793.2|794.3|793.9|793.2|792.9|10375
1597401900000|2020-08-14 10:45:00|793.4|793.1|795.3|795|795.4|795|793.3|793.1|13278
1597402200000|2020-08-14 10:50:00|795.4|795.1|794.9|794.6|795.6|795.2|794.7|794.3|6352
1597402500000|2020-08-14 10:55:00|795|794.7|795.2|794.9|795.2|795.1|794.7|794.4|10726
1597402800000|2020-08-14 11:00:00|794.2|793.7|795.2|794.8|795.7|795.4|794.2|793.7|91979
1597403100000|2020-08-14 11:05:00|795.1|794.7|794.1|793.8|795.1|794.7|793.8|793.6|7918
1597403400000|2020-08-14 11:10:00|794.2|793.9|795.6|795.3|795.9|795.5|794|793.7|38059
1597403700000|2020-08-14 11:15:00|795.5|795.2|794.6|794.4|795.5|795.2|794.2|794|22513
1597404000000|2020-08-14 11:20:00|794.8|794.5|795.4|795.2|796.1|795.7|794.5|794.3|18205
1597404300000|2020-08-14 11:25:00|795.3|795.1|795.2|794.9|795.6|795.4|795|794.8|7188
1597404600000|2020-08-14 11:30:00|795.3|795|795.1|794.7|795.6|795.3|794.6|794.3|26390
1597404900000|2020-08-14 11:35:00|795|794.8|795.4|795|795.4|795.1|794.8|794.5|10776
1597405200000|2020-08-14 11:40:00|795.3|795.1|796.3|795.9|797.3|797.2|795.3|795|40328
1597405500000|2020-08-14 11:45:00|796.2|796|795.7|795.3|796.4|796.1|795.5|795.3|23538
1597405800000|2020-08-14 11:50:00|795.6|795.4|794.8|794.6|796|795.8|794.8|794.6|10933
1597406100000|2020-08-14 11:55:00|794.9|794.7|795.3|795|795.6|795.3|794.8|794.6|31114
1597406400000|2020-08-14 12:00:00|795.2|794.9|795.6|795.1|795.9|795.6|794.7|794.4|14651
1597406700000|2020-08-14 12:05:00|795.7|795.2|794.4|794.2|795.8|795.6|794.4|794.1|19911
1597407000000|2020-08-14 12:10:00|794.3|794.3|796.1|795.8|796.6|796.3|794.2|793.8|52565
1597407300000|2020-08-14 12:15:00|796.2|795.9|795.4|795.1|796.9|796.5|795.1|794.8|39403
1597407600000|2020-08-14 12:20:00|795.3|795.2|795|794.6|795.5|795.3|794.5|794.2|51378
1597407900000|2020-08-14 12:25:00|794.9|794.5|795.4|795|796.3|795.9|794.7|794.4|32407
1597408200000|2020-08-14 12:30:00|795.6|795.1|796.2|795.9|796.4|796.2|794.1|793.7|26159
1597408500000|2020-08-14 12:35:00|796.3|795.8|795.6|795.2|796.4|796.2|795|794.7|25666
1597408800000|2020-08-14 12:40:00|795.7|795.3|794.4|794.1|795.8|795.5|794.2|793.9|44455
1597409100000|2020-08-14 12:45:00|794.5|794.2|793.6|793.3|794.8|794.5|793.3|793|39949
1597409400000|2020-08-14 12:50:00|793.5|793.2|794|793.7|794.9|794.5|793.2|792.7|70579
1597409700000|2020-08-14 12:55:00|794.1|793.6|793.8|793.4|794.1|793.7|793|792.7|12784
1597410000000|2020-08-14 13:00:00|793.7|793.3|793.1|792.8|793.9|793.5|792.2|791.9|36798
1597410300000|2020-08-14 13:05:00|793.2|792.9|793.9|793.6|794.2|793.9|793.2|792.9|36788
1597410600000|2020-08-14 13:10:00|793.8|793.5|794.5|794.2|794.9|794.7|793.5|793.3|39656
1597410900000|2020-08-14 13:15:00|794.6|794.1|794.5|794.2|795|794.8|794.2|793.8|16882
1597411200000|2020-08-14 13:20:00|794.6|794.3|794.9|794.6|795.3|795|794.3|794.1|31945
1597411500000|2020-08-14 13:25:00|794.8|794.7|794.2|793.9|795|794.8|794.2|793.8|24203
1597411800000|2020-08-14 13:30:00|794.1|794|795.1|794.7|796.7|796.4|792.7|792.4|101516
1597412100000|2020-08-14 13:35:00|795.2|794.6|795.3|795.1|796|795.8|794.4|794|134107
1597412400000|2020-08-14 13:40:00|795.4|795.2|795.5|795.2|796.3|795.8|794.5|794.2|78192
1597412700000|2020-08-14 13:45:00|795.4|795.3|796|795.7|796.6|796.3|794.3|794.1|104006
1597413000000|2020-08-14 13:50:00|796.1|795.8|796.2|796|797.1|796.9|795|794.7|118603
1597413300000|2020-08-14 13:55:00|796.1|795.9|796|795.8|796.6|796.2|795.5|795.3|36878
1597413600000|2020-08-14 14:00:00|796.2|795.9|796.4|796.2|798.1|797.8|796|795.9|88280
1597413900000|2020-08-14 14:05:00|796.5|796.3|798.9|798.6|798.9|798.6|796.5|796.3|55325
1597414200000|2020-08-14 14:10:00|798.8|798.5|797.7|797.3|799.4|799|797.3|797.1|33614
1597414500000|2020-08-14 14:15:00|797.6|797.4|797.9|797.6|798.8|798.4|796.7|796.6|104263
1597414800000|2020-08-14 14:20:00|798|797.7|800|799.7|800.4|800|797.9|797.6|62525
1597415100000|2020-08-14 14:25:00|799.9|799.8|800|799.7|800.3|800.1|799.2|799|82123
1597415400000|2020-08-14 14:30:00|800.1|799.8|801.7|801.5|802|801.9|800.1|799.8|26637
1597415700000|2020-08-14 14:35:00|801.6|801.4|802.3|801.9|802.5|802.2|801.2|801|38417
1597416000000|2020-08-14 14:40:00|802.2|802|802.3|802|802.9|802.6|802.2|801.9|40135
1597416300000|2020-08-14 14:45:00|802.4|802.1|802.6|802.4|802.8|802.6|802.2|802|21073
1597416600000|2020-08-14 14:50:00|802.5|802.3|802.7|802.5|803.3|803.2|801.7|801.5|86963
1597416900000|2020-08-14 14:55:00|802.6|802.4|803.4|803|804|803.7|801.7|801.5|148228
1597417200000|2020-08-14 15:00:00|803.5|803.1|803.7|803.4|804.1|803.8|803.2|803|48322
1597417500000|2020-08-14 15:05:00|803.6|803.3|805|804.8|805|804.8|803|802.7|129752
1597417800000|2020-08-14 15:10:00|804.9|804.7|804.7|804.4|805|804.8|803.6|803.2|99017
1597418100000|2020-08-14 15:15:00|804.6|804.5|804|803.8|804.9|804.8|803.5|803.2|167934
1597418400000|2020-08-14 15:20:00|804.1|803.9|807|806.8|807.6|807.2|803.9|803.8|194761
1597418700000|2020-08-14 15:25:00|807.1|806.9|806.3|805.9|807.9|807.8|806|805.8|95179
1597647600000|2020-08-17 07:00:00|805|801|807.6|806.5|810|808.6|803.7|801|121707
1597647900000|2020-08-17 07:05:00|808|806.6|805.6|805|810|809.7|805.2|804.6|409737
1597648200000|2020-08-17 07:10:00|805.7|805.1|799.1|798.2|806.6|806.1|798.2|797.3|58688
1597648500000|2020-08-17 07:15:00|799|798.3|796.6|796|800.3|799.3|795.7|794.5|54953
1597648800000|2020-08-17 07:20:00|796.4|795.9|797.1|796.3|797.5|796.7|793.6|793.2|31298
1597649100000|2020-08-17 07:25:00|797.5|796.2|800.3|799.6|801.3|800.7|796.6|796.2|47557
1597649400000|2020-08-17 07:30:00|800.4|799.7|802.2|801.6|804.5|803.8|800.2|799.5|56680
1597649700000|2020-08-17 07:35:00|802.1|801.5|799.1|798.8|802.2|801.7|798.7|798|68129
1597650000000|2020-08-17 07:40:00|799.2|798.9|799.5|799|801.5|800.8|797.8|797.1|52030
1597650300000|2020-08-17 07:45:00|799.6|799.1|802.7|802.2|803.8|803.1|799.6|799.1|38675
1597650600000|2020-08-17 07:50:00|802.6|802.1|802.7|802.1|803|802.7|801.8|801.3|12873
1597650900000|2020-08-17 07:55:00|802.8|802.2|803.7|803.3|804|803.7|802.4|801.9|29445
1597651200000|2020-08-17 08:00:00|803.6|803.2|799|798.5|803.7|803.3|798.2|797.6|102819
1597651500000|2020-08-17 08:05:00|798.9|798.6|799.9|799.6|800.6|800.2|798.9|798.6|34422
1597651800000|2020-08-17 08:10:00|800|799.7|800|799.8|801|800.7|799.7|799.3|21775
1597652100000|2020-08-17 08:15:00|800.1|799.9|800.5|800.2|801.4|801|799.1|799|44195
1597652400000|2020-08-17 08:20:00|800.6|800.1|799.8|799.4|800.6|800.1|798.8|798.4|29100
1597652700000|2020-08-17 08:25:00|799.9|799.3|799.7|799.3|800|799.6|798.2|797.9|26792
1597653000000|2020-08-17 08:30:00|799.8|799.4|802.3|801.9|802.3|801.9|799.6|799.3|28867
1597653300000|2020-08-17 08:35:00|802.2|802|800.6|800.1|802.3|802|800.1|799.7|59834
1597653600000|2020-08-17 08:40:00|800.5|800|803.5|803.1|803.9|803.5|798.4|798.1|31534
1597653900000|2020-08-17 08:45:00|803.6|803.2|804.1|803.6|804.4|803.9|803.4|803|25492
1597654200000|2020-08-17 08:50:00|804.2|803.7|803.2|802.9|804.7|804.3|803|802.8|10009
1597654500000|2020-08-17 08:55:00|803.3|802.8|804.6|804.3|804.9|804.6|803.1|802.8|88856
1597654800000|2020-08-17 09:00:00|804.7|804.4|804.8|804.6|805.2|805|803.9|803.6|11457
1597655100000|2020-08-17 09:05:00|804.7|804.7|805.7|805.4|806.2|806|804.5|804.2|40831
1597655400000|2020-08-17 09:10:00|805.8|805.5|805.6|805.4|806.5|806.2|805.3|805|38085
1597655700000|2020-08-17 09:15:00|805.7|805.5|807.4|807.1|807.5|807.2|805.5|805.3|23994
1597656000000|2020-08-17 09:20:00|807.5|807.2|806.4|806.1|807.9|807.5|806.1|805.7|35059
1597656300000|2020-08-17 09:25:00|806.5|806.2|806.6|806.1|806.9|806.8|806|805.7|24090
1597656600000|2020-08-17 09:30:00|806.7|806.2|805.7|805.3|806.8|806.5|805.5|805.1|21790
1597656900000|2020-08-17 09:35:00|805.6|805.4|805.5|805.3|806|805.7|804.6|804.2|10055
1597657200000|2020-08-17 09:40:00|805.6|805.4|804.2|803.8|806|805.7|804.1|803.8|13118
1597657500000|2020-08-17 09:45:00|804.3|803.9|805.1|804.7|805.2|805|804|803.6|34968
1597657800000|2020-08-17 09:50:00|805.2|804.8|804.3|804.1|805.8|805.6|803.6|803.4|94109
1597658100000|2020-08-17 09:55:00|804.2|804|804|803.6|804.3|804.2|803.6|803.3|20686
1597658400000|2020-08-17 10:00:00|803.9|803.5|802.8|802.5|804.2|803.9|802.6|802.2|24993
1597658700000|2020-08-17 10:05:00|802.9|802.6|803.5|803.2|803.7|803.4|802.8|802.5|7219
1597659000000|2020-08-17 10:10:00|803.4|803.3|802.9|802.5|804|803.6|802.8|802.4|29846
1597659300000|2020-08-17 10:15:00|802.8|802.4|802.6|802.3|802.8|802.7|802.3|801.9|5712
1597659600000|2020-08-17 10:20:00|802.5|802.4|803.4|803.2|803.6|803.4|802.5|802.4|27269
1597659900000|2020-08-17 10:25:00|803.5|803.4|804.5|804.2|805|804.8|803.4|803.2|6366
1597660200000|2020-08-17 10:30:00|804.4|804.1|804.8|804.5|805|804.8|804.4|804.1|16380
1597660500000|2020-08-17 10:35:00|804.7|804.4|804.1|803.9|805.2|805|803.8|803.4|28985
1597660800000|2020-08-17 10:40:00|804.2|804|804.3|803.9|804.8|804.5|804|803.7|5575
1597661100000|2020-08-17 10:45:00|804.2|803.8|805.4|805.2|805.8|805.5|803.8|803.3|52506
1597661400000|2020-08-17 10:50:00|805.3|805|806.2|805.9|806.3|806.1|805.2|805|26846
1597661700000|2020-08-17 10:55:00|806.3|805.8|806.7|806.4|806.9|806.6|806|805.7|12855
1597662000000|2020-08-17 11:00:00|806.8|806.5|806.3|805.9|807.6|806.8|806.3|805.8|9687
1597662300000|2020-08-17 11:05:00|806.2|805.8|806|805.6|806.2|805.9|805.1|804.7|42677
1597662600000|2020-08-17 11:10:00|805.9|805.7|805.5|805.2|806.3|806.1|805.3|805|37637
1597662900000|2020-08-17 11:15:00|805.4|805.1|805.4|805.1|805.9|805.7|805.2|805|16043
1597663200000|2020-08-17 11:20:00|805.3|805|805.7|805.4|805.9|805.6|805.1|805|6604
1597663500000|2020-08-17 11:25:00|805.8|805.5|806|805.7|806.4|806|805.7|805.4|5315
1597663800000|2020-08-17 11:30:00|805.9|805.6|805.2|804.9|806.3|805.9|804.6|804.4|54562
1597664100000|2020-08-17 11:35:00|805.1|804.8|805.3|805.1|805.5|805.3|804.9|804.6|7271
1597664400000|2020-08-17 11:40:00|805.2|805|804.9|804.6|805.4|805.2|804.7|804.4|20047
1597664700000|2020-08-17 11:45:00|805|804.5|805.3|805|805.4|805.1|804.6|804.3|5080
1597665000000|2020-08-17 11:50:00|805.2|804.9|805|804.8|805.2|804.9|804.8|804.5|8596
1597665300000|2020-08-17 11:55:00|805.1|804.7|805|804.8|805.1|804.9|804.7|804.4|5254
1597665600000|2020-08-17 12:00:00|805.1|804.7|805.8|805.6|806.3|806|805.1|804.7|24582
1597665900000|2020-08-17 12:05:00|805.9|805.7|805.9|805.6|806.4|806.1|805.7|805.4|17418
1597666200000|2020-08-17 12:10:00|805.8|805.5|806.8|806.5|806.8|806.6|805.8|805.5|16201
1597666500000|2020-08-17 12:15:00|806.7|806.4|807.5|807.2|807.5|807.3|806.6|806.4|27957
1597666800000|2020-08-17 12:20:00|807.4|807.3|807.9|807.5|808|807.8|807.4|807.3|14111
1597667100000|2020-08-17 12:25:00|808|807.6|807.9|807.5|808|807.8|807.6|807.3|15296
1597667400000|2020-08-17 12:30:00|807.8|807.4|807.6|807.3|808.2|808|807.5|807.3|22724
1597667700000|2020-08-17 12:35:00|807.5|807.2|807.9|807.6|808.3|808.1|807.2|806.9|8464
1597668000000|2020-08-17 12:40:00|807.8|807.5|808.2|807.9|808.5|808.1|807.7|807.5|36699
1597668300000|2020-08-17 12:45:00|808.1|807.8|809.5|809.2|809.7|809.5|808|807.7|43270
1597668600000|2020-08-17 12:50:00|809.6|809.3|809.5|809.2|810|809.8|809.3|809.1|19219
1597668900000|2020-08-17 12:55:00|809.6|809.1|807.2|807|809.6|809.4|807.1|806.7|52317
1597669200000|2020-08-17 13:00:00|807.1|806.9|807.9|807.7|808.3|808.2|807|806.6|12135
1597669500000|2020-08-17 13:05:00|808|807.8|808.3|808.1|808.8|808.6|807.9|807.7|15978
1597669800000|2020-08-17 13:10:00|808.4|808|808.9|808.6|809.4|809|808.3|808|12963
1597670100000|2020-08-17 13:15:00|808.8|808.5|808.4|808.1|808.8|808.6|808.2|807.9|23991
1597670400000|2020-08-17 13:20:00|808.3|808|808.1|807.8|808.9|808.7|808|807.5|12844
1597670700000|2020-08-17 13:25:00|808|807.7|808.2|808|808.4|808.2|807.6|807.3|16752
1597671000000|2020-08-17 13:30:00|808.1|808.1|806.5|806.2|808.4|808.1|805.1|804.8|85133
1597671300000|2020-08-17 13:35:00|806.6|806.3|804.3|804.1|807.3|807|803.8|803.3|55437
1597671600000|2020-08-17 13:40:00|804.5|804.2|803.6|803.4|804.7|804.3|803.4|803|25619
1597671900000|2020-08-17 13:45:00|803.7|803.5|803.3|803|804|803.8|802.7|802.5|50260
1597672200000|2020-08-17 13:50:00|803.4|803.1|802.5|802.2|803.7|803.5|802.3|802.1|27237
1597672500000|2020-08-17 13:55:00|802.6|802.3|802.3|802|802.6|802.3|801.2|800.8|33454
1597672800000|2020-08-17 14:00:00|802.2|801.9|800.5|800.2|802.4|802|800|799.8|61838
1597673100000|2020-08-17 14:05:00|800.4|800.1|800.2|800|800.7|800.4|799.3|799|28349
1597673400000|2020-08-17 14:10:00|800.3|800.1|799.7|799.4|800.6|800.4|799.4|799.1|11601
1597673700000|2020-08-17 14:15:00|799.6|799.5|800.8|800.5|800.8|800.7|799.6|799.4|60703
1597674000000|2020-08-17 14:20:00|800.7|800.6|801.1|800.8|801.1|800.9|800.3|800.1|15886
1597674300000|2020-08-17 14:25:00|801|800.7|801.2|800.9|801.7|801.6|800.8|800.7|11984
1597674600000|2020-08-17 14:30:00|801.3|801|799.9|799.7|801.4|801.2|799.6|799.3|45928
1597674900000|2020-08-17 14:35:00|800|799.6|798.5|798.2|800.2|800|798.4|798.1|28731
1597675200000|2020-08-17 14:40:00|798.6|798.3|799.2|798.9|799.4|799.2|798.2|797.9|19488
1597675500000|2020-08-17 14:45:00|799.3|799|799.2|798.9|799.8|799.6|798.6|798.3|24367
1597675800000|2020-08-17 14:50:00|799.3|799|799.6|799.2|799.8|799.6|798.6|798.4|74375
1597676100000|2020-08-17 14:55:00|799.7|799.3|798.4|798.1|799.7|799.3|798.3|798.1|33365
1597676400000|2020-08-17 15:00:00|798.5|798.2|797.9|797.7|799|798.8|797.6|797.5|63481
1597676700000|2020-08-17 15:05:00|797.8|797.6|797.7|797.5|798|797.7|797.3|797.1|44514
1597677000000|2020-08-17 15:10:00|797.6|797.4|797.9|797.6|798.6|798.4|797.5|797.2|30396
1597677300000|2020-08-17 15:15:00|798|797.7|797.7|797.5|798.3|798.2|797.5|797.4|92631
1597677600000|2020-08-17 15:20:00|797.6|797.4|799.2|798.9|799.5|799.4|797.5|797.3|40315
1597677900000|2020-08-17 15:25:00|799.1|799|799.9|799.4|800|799.9|799.1|798.8|141903
1597734000000|2020-08-18 07:00:00|795.5|790|790.7|790.1|795.5|792.5|786.6|786|225740
1597734300000|2020-08-18 07:05:00|790.6|789.8|792.9|792.3|793|792.3|784.6|784|244465
1597734600000|2020-08-18 07:10:00|792.8|792.2|790.5|789.8|792.8|792.2|790.2|789.7|41642
1597734900000|2020-08-18 07:15:00|790.4|789.7|789.5|789|790.9|790.3|786.3|786|55436
1597735200000|2020-08-18 07:20:00|789.4|789.1|790|789.5|791.5|791|788.4|787.7|52701
1597735500000|2020-08-18 07:25:00|789.9|789.4|790.5|790.1|792|791.6|789.3|788.8|44212
1597735800000|2020-08-18 07:30:00|790.6|790.2|791.7|791.1|792|791.4|789.6|789.1|51562
1597736100000|2020-08-18 07:35:00|791.8|791.2|794.4|794|795|794.6|791.3|790.8|61316
1597736400000|2020-08-18 07:40:00|794.5|794.2|792.2|791.7|794.7|794.4|792.1|791.6|78935
1597736700000|2020-08-18 07:45:00|792.1|791.6|792.5|792.1|793.7|793.3|791.5|791.1|40631
1597737000000|2020-08-18 07:50:00|792.4|792.2|792|791.6|792.9|792.5|791.3|791|21144
1597737300000|2020-08-18 07:55:00|791.9|791.5|792.3|791.9|793.6|793.1|791.5|791.1|44626
1597737600000|2020-08-18 08:00:00|792.2|791.8|795.5|795|796.3|795.9|792.1|791.6|80977
1597737900000|2020-08-18 08:05:00|795.4|794.9|794.6|794.2|795.9|795.4|794.5|794.1|8387
1597738200000|2020-08-18 08:10:00|794.5|794.1|796.8|796.5|797.3|796.9|794.5|794.1|42697
1597738500000|2020-08-18 08:15:00|796.9|796.6|797.8|797.3|798.8|798.3|796.5|796.1|54569
1597738800000|2020-08-18 08:20:00|797.9|797.4|796.2|795.8|798.1|798|795.9|795.7|35510
1597739100000|2020-08-18 08:25:00|796.3|795.9|795.8|795.5|796.8|796.5|795.7|795.5|7823
1597739400000|2020-08-18 08:30:00|795.9|795.6|797.4|797|798.4|798|795.7|795.5|37724
1597739700000|2020-08-18 08:35:00|797.3|796.9|798.1|797.6|798.5|798.3|797.2|796.9|20602
1597740000000|2020-08-18 08:40:00|798.2|797.7|797.1|796.8|798.3|798|797.1|796.7|46801
1597740300000|2020-08-18 08:45:00|797.2|796.9|796.5|796.1|797.6|797.3|796.5|796.1|19792
1597740600000|2020-08-18 08:50:00|796.3|794.5|795.4|795.2|796.4|796.1|795.2|794.5|194704
1597740900000|2020-08-18 08:55:00|795.5|795.3|795|794.8|796.1|795.8|794.5|794.1|73469
1597741200000|2020-08-18 09:00:00|794.9|794.7|794.6|794.3|795.5|795.2|793.9|793.6|10195
1597741500000|2020-08-18 09:05:00|794.5|794.2|795.4|795.1|795.5|795.1|794.3|794.1|10610
1597741800000|2020-08-18 09:10:00|795.3|795.2|798.5|798.2|799.2|798.9|795.2|795|68072
1597742100000|2020-08-18 09:15:00|798.6|798.3|799.2|798.9|799.9|799.6|798.3|798.2|42807
1597742400000|2020-08-18 09:20:00|799.1|798.7|799|798.7|799.1|798.8|797.9|797.4|12196
1597742700000|2020-08-18 09:25:00|798.9|798.8|798.2|797.8|799.5|799|797.8|797.5|45610
1597743000000|2020-08-18 09:30:00|798.3|797.9|798.3|798|798.6|798.2|797.9|797.5|13967
1597743300000|2020-08-18 09:35:00|798.4|798.1|798.6|798.2|799.8|799.5|798.2|797.9|18755
1597743600000|2020-08-18 09:40:00|798.7|798.3|798.8|798.5|799.3|798.9|798.5|798.2|14629
1597743900000|2020-08-18 09:45:00|798.7|798.4|798.4|798.1|799|798.6|797.8|797.5|21120
1597744200000|2020-08-18 09:50:00|798.5|798|798.6|798.3|799.1|798.8|798|797.7|12887
1597744500000|2020-08-18 09:55:00|798.5|798.4|798.7|798.4|798.9|798.8|798.4|798.1|10161
1597744800000|2020-08-18 10:00:00|798.6|798.3|798.2|797.9|798.9|798.7|797.9|797.6|51539
1597745100000|2020-08-18 10:05:00|799.1|799|799.1|798.8|799.4|799|798.6|798.3|196244
1597745400000|2020-08-18 10:10:00|799.2|798.9|799.1|798.8|799.9|799.6|798.9|798.7|27054
1597745700000|2020-08-18 10:15:00|799|798.9|799.8|799.6|800|799.8|799|798.8|64121
1597746000000|2020-08-18 10:20:00|799.7|799.7|800|799.7|800.9|800.6|799.7|799.6|78649
1597746300000|2020-08-18 10:25:00|799.8|799.6|799.4|799.1|800.2|799.8|798|797.5|25725
1597746600000|2020-08-18 10:30:00|799.5|799.2|799.6|799.3|800.4|800.1|799.3|799|20798
1597746900000|2020-08-18 10:35:00|799.5|799.2|800.3|800.1|800.5|800.2|799.4|799.1|8742
1597747200000|2020-08-18 10:40:00|800.4|800.2|799.5|799.2|800.8|800.4|799.3|799.1|73274
1597747500000|2020-08-18 10:45:00|799.4|799.3|799.5|799.3|800.1|799.8|799.3|799|3072
1597747800000|2020-08-18 10:50:00|799.6|799.4|799.9|799.6|800.3|800.1|799.5|799.2|10750
1597748100000|2020-08-18 10:55:00|800|799.7|803.4|802.9|803.9|803.8|799.8|799.5|147384
1597748400000|2020-08-18 11:00:00|803|802.3|803.7|803.5|803.7|803.5|802.3|802|30979
1597748700000|2020-08-18 11:05:00|803.8|803.6|802.9|802.6|804.4|804.1|802.7|802.5|89643
1597749000000|2020-08-18 11:10:00|803|802.7|803.8|803.4|804.3|803.9|802.7|802.5|69035
1597749300000|2020-08-18 11:15:00|803.9|803.5|804.7|804.5|804.7|804.5|803.6|803.3|22009
1597749600000|2020-08-18 11:20:00|804.6|804.4|805.4|805.1|805.7|805.4|804.4|804.1|48224
1597749900000|2020-08-18 11:25:00|805.5|805.2|804.1|803.8|805.7|805.4|803.6|803.3|80016
1597750200000|2020-08-18 11:30:00|804.2|803.7|802.8|802.5|804.7|804.3|802.8|802.5|19730
1597750500000|2020-08-18 11:35:00|802.7|802.6|804.2|803.9|804.3|804.1|802.6|802.3|48051
1597750800000|2020-08-18 11:40:00|804.1|804|804.4|804.1|804.9|804.5|803.5|803.2|22865
1597751100000|2020-08-18 11:45:00|804.5|804.2|803.4|803.1|804.7|804.3|803|802.7|11600
1597751400000|2020-08-18 11:50:00|803.3|803|801.8|801.5|803.4|803|801.3|801|62624
1597751700000|2020-08-18 11:55:00|801.9|801.6|800.4|800.2|802.1|801.7|800.4|800.1|17589
1597752000000|2020-08-18 12:00:00|800.5|800.1|801.2|800.9|801.8|801.6|800.2|800|16900
1597752300000|2020-08-18 12:05:00|801.1|801|801.1|800.8|801.6|801.3|800.6|800.3|6169
1597752600000|2020-08-18 12:10:00|801.2|800.9|801.1|800.8|801.4|801|800.7|800.4|6279
1597752900000|2020-08-18 12:15:00|801.2|800.9|800.3|800|801.4|801.1|800.2|800|13363
1597753200000|2020-08-18 12:20:00|800.4|800.1|799.3|799|800.6|800.2|799.1|798.7|16200
1597753500000|2020-08-18 12:25:00|799.2|798.9|799.8|799.5|799.9|799.7|798.7|798.4|9262
1597753800000|2020-08-18 12:30:00|799.7|799.4|798.8|798.5|800.8|800.4|798.7|798.3|39213
1597754100000|2020-08-18 12:35:00|798.7|798.4|798.6|798.4|799.3|798.9|798.4|798.1|13891
1597754400000|2020-08-18 12:40:00|798.4|798.3|797.6|797.2|798.6|798.4|797.5|797.1|19493
1597754700000|2020-08-18 12:45:00|797.5|797.3|798.6|798.3|798.7|798.3|796.3|795.9|28376
1597755000000|2020-08-18 12:50:00|798.7|798.4|800.1|799.7|801|800.9|798.3|798.1|68776
1597755300000|2020-08-18 12:55:00|800|799.6|798.4|798.1|800.1|799.8|798.4|798.1|23950
1597755600000|2020-08-18 13:00:00|798.3|798|797.9|797.5|798.8|798.5|796.7|796.4|65020
1597755900000|2020-08-18 13:05:00|797.8|797.4|797.2|796.9|797.9|797.4|796.7|796.6|28043
1597756200000|2020-08-18 13:10:00|797.1|796.8|797|796.7|797.1|796.9|796.1|795.8|18491
1597756500000|2020-08-18 13:15:00|797.1|796.8|795.6|795.3|797.2|796.9|795.6|795.2|34261
1597756800000|2020-08-18 13:20:00|795.7|795.4|795.9|795.7|796.5|796.2|795.5|795.3|33037
1597757100000|2020-08-18 13:25:00|796|795.8|796.5|796.3|796.7|796.5|795.8|795.5|20059
1597757400000|2020-08-18 13:30:00|796.6|796.4|795.4|795.1|796.7|796.5|795.3|795|88634
1597757700000|2020-08-18 13:35:00|795.3|795|794.7|794.4|795.7|795.5|794.3|794|101129
1597758000000|2020-08-18 13:40:00|794.8|794.5|794.6|794.2|795|794.8|793.2|793|38841
1597758300000|2020-08-18 13:45:00|794.5|794.3|795.4|795.1|796.1|795.7|794.4|794.3|20585
1597758600000|2020-08-18 13:50:00|795.3|795|793.5|793.2|795.6|795.3|793.2|793|84869
1597758900000|2020-08-18 13:55:00|793.4|793.3|793.9|793.8|794.8|794.4|793.4|793.2|47022
1597759200000|2020-08-18 14:00:00|794.1|793.9|794.4|794.1|794.5|794.2|793.3|793|27598
1597759500000|2020-08-18 14:05:00|794.3|794|792.3|792|794.4|794.1|792.1|791.7|78569
1597759800000|2020-08-18 14:10:00|792.2|791.8|792.1|791.8|792.8|792.6|791.3|791|60923
1597760100000|2020-08-18 14:15:00|792|791.7|791.9|791.6|792.7|792.5|791.4|791.2|67646
1597760400000|2020-08-18 14:20:00|791.8|791.5|789|788.8|791.9|791.5|789|788.7|71452
1597760700000|2020-08-18 14:25:00|788.9|788.6|788.4|788.2|789.4|789.2|787.9|787.6|101638
1597761000000|2020-08-18 14:30:00|788.3|788.1|789.4|789.2|789.7|789.5|787.3|787.2|80615
1597761300000|2020-08-18 14:35:00|789.5|789.3|791.1|790.8|791.1|790.8|788.7|788.4|39250
1597761600000|2020-08-18 14:40:00|791|790.7|790.6|790.4|791.2|791|790.1|789.8|25718
1597761900000|2020-08-18 14:45:00|790.5|790.3|789.5|789.3|790.7|790.6|789.5|789.2|66005
1597762200000|2020-08-18 14:50:00|789.6|789.4|789.5|789.1|790.4|790.3|789.1|789|62737
1597762500000|2020-08-18 14:55:00|789.4|789|789.8|789.5|789.9|789.7|788.9|788.7|47554
1597762800000|2020-08-18 15:00:00|789.7|789.4|789.1|788.8|790.5|790.3|788.8|788.7|94041
1597763100000|2020-08-18 15:05:00|789|788.7|788.4|788.2|789|788.7|787.7|787.5|60736
1597763400000|2020-08-18 15:10:00|788.5|788.5|789.4|789.3|789.4|789.3|788|787.7|63803
1597763700000|2020-08-18 15:15:00|789.5|789.4|789.7|789.5|790.5|790.3|789.2|789.1|84537
1597764000000|2020-08-18 15:20:00|789.8|789.6|790.2|790|790.8|790.6|789.7|789.6|90185
1597764300000|2020-08-18 15:25:00|790.3|790.1|790.3|789.9|790.7|790.5|789.3|789|143979
1597820400000|2020-08-19 07:00:00|784.3|784|791.6|790.3|792.5|791.7|784.3|783.7|362040
1597820700000|2020-08-19 07:05:00|791.8|790.4|797.4|797|797.7|797|790.4|789.6|155963
1597821000000|2020-08-19 07:10:00|797.3|796.9|794.1|793.6|798.9|798.2|793.7|793.1|263881
1597821300000|2020-08-19 07:15:00|794|793.5|792|791.6|794.7|794.4|791.6|791.2|61153
1597821600000|2020-08-19 07:20:00|791.9|791.5|790.4|789.8|792|791.6|789.3|788.6|107101
1597821900000|2020-08-19 07:25:00|790.3|789.7|793.8|793.1|793.8|793.3|790.1|789.6|97081
1597822200000|2020-08-19 07:30:00|793.5|793.2|796|795.6|798.4|798|793.5|793.2|89140
1597822500000|2020-08-19 07:35:00|796.1|795.7|793.2|792.5|796.3|795.9|793.1|792.4|30858
1597822800000|2020-08-19 07:40:00|793.3|792.6|794|793.4|794.2|793.7|791.2|790.7|49040
1597823100000|2020-08-19 07:45:00|794.1|793.5|794.1|793.7|795|794.6|793.5|793|13870
1597823400000|2020-08-19 07:50:00|794.2|793.8|795|794.7|795.6|795.3|793.3|793|88180
1597823700000|2020-08-19 07:55:00|795.1|794.6|793.1|792.7|795.3|794.9|793|792.7|54023
1597824000000|2020-08-19 08:00:00|793.2|792.6|792.1|791.8|793.2|793|791.1|790.7|25021
1597824300000|2020-08-19 08:05:00|792|791.7|790.6|790.2|792.3|792|790.1|789.7|33641
1597824600000|2020-08-19 08:10:00|790.5|790.1|790.3|790|791.3|790.9|789.5|789.2|28547
1597824900000|2020-08-19 08:15:00|790.5|790.1|791.8|791.5|792.7|792.3|790.3|789.9|29775
1597825200000|2020-08-19 08:20:00|792|791.6|793|792.8|793.2|792.9|791.2|790.9|27068
1597825500000|2020-08-19 08:25:00|793.1|792.9|794.8|794.4|794.8|794.5|793.1|792.9|21024
1597825800000|2020-08-19 08:30:00|794.7|794.3|795.4|795.1|795.6|795.4|793.8|793.5|133499
1597826100000|2020-08-19 08:35:00|795.3|795|795.3|794.9|795.7|795.3|794|793.7|24414
1597826400000|2020-08-19 08:40:00|795.2|794.8|795.3|794.9|795.4|795.1|794.3|794.1|13214
1597826700000|2020-08-19 08:45:00|795.2|795|795.1|794.9|796|795.6|794.5|794.3|33545
1597827000000|2020-08-19 08:50:00|795|794.8|794.3|794|795.5|795.2|794.3|794|45286
1597827300000|2020-08-19 08:55:00|794.2|793.9|794.9|794.5|796|795.9|793.9|793.7|21399
1597827600000|2020-08-19 09:00:00|795|794.4|795.9|795.6|796|795.8|794.7|794.3|39682
1597827900000|2020-08-19 09:05:00|795.8|795.5|796.8|796.4|797.1|796.9|795.4|795|21202
1597828200000|2020-08-19 09:10:00|797|796.5|796.2|796|798.5|798.4|796.2|795.9|33320
1597828500000|2020-08-19 09:15:00|796.4|796.1|796.7|796.5|796.9|796.6|795.9|795.7|14487
1597828800000|2020-08-19 09:20:00|796.8|796.6|795.9|795.6|797.8|797.4|795.9|795.5|55836
1597829100000|2020-08-19 09:25:00|795.8|795.5|796|795.6|796.7|796.3|795.5|795.3|17724
1597829400000|2020-08-19 09:30:00|795.9|795.5|795.1|794.7|796|795.7|795|794.6|11248
1597829700000|2020-08-19 09:35:00|795.2|794.8|795.3|795.1|796|795.8|794.8|794.4|8175
1597830000000|2020-08-19 09:40:00|795.4|795|794.8|794.4|795.5|795.2|794.6|794.3|3901
1597830300000|2020-08-19 09:45:00|795|794.5|794.8|794.5|795.6|795.4|794.8|794.5|15115
1597830600000|2020-08-19 09:50:00|794.9|794.6|794.5|794.2|795.2|795|794.4|794.1|13054
1597830900000|2020-08-19 09:55:00|794.6|794.3|795.3|795|795.4|795.1|794.5|794.2|13734
1597831200000|2020-08-19 10:00:00|795.4|795.1|794.3|794|795.8|795.4|794|793.7|5795
1597831500000|2020-08-19 10:05:00|794.2|794.1|793.2|793.1|794.2|794.1|793.1|793|37048
1597831800000|2020-08-19 10:10:00|793.3|793.2|793.4|793.2|793.9|793.6|793.2|792.9|20376
1597832100000|2020-08-19 10:15:00|793.3|793.3|792.2|791.9|793.6|793.4|792.2|791.8|12862
1597832400000|2020-08-19 10:20:00|792.1|791.8|791.7|791.4|792.3|792.2|791.4|791.1|40340
1597832700000|2020-08-19 10:25:00|791.6|791.6|792.1|791.8|792.3|792.1|791.4|791.1|8917
1597833000000|2020-08-19 10:30:00|792.2|791.9|792.8|792.6|793|792.7|791.6|791.2|27043
1597833300000|2020-08-19 10:35:00|792.9|792.5|793|792.8|793.2|792.9|792.6|792.3|7490
1597833600000|2020-08-19 10:40:00|792.9|792.7|793.4|793.2|793.5|793.2|792.8|792.5|4506
1597833900000|2020-08-19 10:45:00|793.5|793.3|793.8|793.6|794|793.7|793.4|793.2|10319
1597834200000|2020-08-19 10:50:00|793.7|793.5|794.1|794|794.5|794.2|793.3|793.2|55612
1597834500000|2020-08-19 10:55:00|794|793.9|794.7|794.4|795|794.7|794|793.7|8714
1597834800000|2020-08-19 11:00:00|794.6|793.6|795.1|794.8|795.5|794.9|794.2|793.6|12458
1597835100000|2020-08-19 11:05:00|795.2|795|795.9|795.6|796.1|795.8|795.1|794.9|13574
1597835400000|2020-08-19 11:10:00|795.8|795.5|795.1|794.8|795.8|795.5|794.9|794.6|29177
1597835700000|2020-08-19 11:15:00|795|794.9|795.6|795.2|796|795.8|795|794.8|9332
1597836000000|2020-08-19 11:20:00|795.5|795.1|795.4|795.1|795.9|795.6|795.2|795.1|15492
1597836300000|2020-08-19 11:25:00|795.3|795|793.7|793.4|795.4|795|793.2|793|42431
1597836600000|2020-08-19 11:30:00|793.6|793.5|793.9|793.6|794.2|794|793.4|793.1|35205
1597836900000|2020-08-19 11:35:00|793.8|793.7|794|793.7|794.1|793.8|793.3|793.1|3340
1597837200000|2020-08-19 11:40:00|794.1|793.8|795|794.7|795.4|795|793.8|793.6|12359
1597837500000|2020-08-19 11:45:00|795.1|794.8|795.2|794.9|795.8|795.4|795|794.7|22548
1597837800000|2020-08-19 11:50:00|795.1|794.8|794.9|794.6|795.4|795.2|794.8|794.6|4697
1597838100000|2020-08-19 11:55:00|794.8|794.8|794.5|794.2|795.4|795.2|794.4|794.1|6073
1597838400000|2020-08-19 12:00:00|794.6|794.3|795.7|795.4|796.5|796.2|794.6|794.3|44913
1597838700000|2020-08-19 12:05:00|795.6|795.3|795.2|795.1|795.6|795.4|794.9|794.6|3830
1597839000000|2020-08-19 12:10:00|795.3|795|795.1|794.7|795.3|795.1|794.8|794.7|4744
1597839300000|2020-08-19 12:15:00|795.2|794.8|794.8|794.6|795.5|795.3|794.6|794.4|21187
1597839600000|2020-08-19 12:20:00|794.7|794.7|794.4|794.2|795.3|795|794.2|793.9|14571
1597839900000|2020-08-19 12:25:00|794.5|794.1|794.7|794.5|794.8|794.5|793.9|793.7|29068
1597840200000|2020-08-19 12:30:00|794.8|794.4|795.2|795|795.7|795.5|794.5|794.3|14863
1597840500000|2020-08-19 12:35:00|795.3|795.1|796.1|795.7|796.5|796.2|795.2|795.1|29421
1597840800000|2020-08-19 12:40:00|796.2|795.8|797.1|796.8|797.3|797|796.1|795.8|12328
1597841100000|2020-08-19 12:45:00|797|796.9|796.7|796.5|797.5|797.1|796.6|796.4|9982
1597841400000|2020-08-19 12:50:00|796.6|796.4|797.4|797.1|797.5|797.2|796.5|796.3|7142
1597841700000|2020-08-19 12:55:00|797.3|797|799.1|798.8|799.4|799.1|796.9|796.7|56323
1597842000000|2020-08-19 13:00:00|799.2|798.9|798.5|798.2|800.2|800|798.5|798.2|24392
1597842300000|2020-08-19 13:05:00|798.6|798.3|798.8|798.6|799.6|799.3|798.6|798.3|28305
1597842600000|2020-08-19 13:10:00|798.9|798.7|797.9|797.6|798.9|798.7|797.5|797.3|17605
1597842900000|2020-08-19 13:15:00|798|797.7|797.9|797.7|798.3|798|797.6|797.5|21450
1597843200000|2020-08-19 13:20:00|798|797.6|799.2|798.9|799.9|799.6|797.9|797.6|44527
1597843500000|2020-08-19 13:25:00|799.3|799|799|798.7|800|799.7|798.8|798.6|31831
1597843800000|2020-08-19 13:30:00|799.1|798.8|798.5|798.4|799.2|799|797.9|797.6|43023
1597844100000|2020-08-19 13:35:00|798.6|798.5|799.6|799.3|799.6|799.3|798.5|798.4|16691
1597844400000|2020-08-19 13:40:00|799.5|799.2|801|800.7|801.5|801.2|799.1|798.8|75516
1597844700000|2020-08-19 13:45:00|801.1|800.8|802.2|801.9|802.8|802.5|800.5|800.2|110944
1597845000000|2020-08-19 13:50:00|802.1|802|802.3|802.1|803.8|803.5|802.1|801.9|86171
1597845300000|2020-08-19 13:55:00|802.4|802.2|802.5|802.2|803.6|803.2|802.4|802.1|33781
1597845600000|2020-08-19 14:00:00|802.4|802.1|804|803.7|804.8|804.4|802.3|802|100941
1597845900000|2020-08-19 14:05:00|804.1|803.8|804.2|804|804.7|804.6|803.8|803.6|29681
1597846200000|2020-08-19 14:10:00|804.3|804.1|803.6|803.4|804.4|804.1|803.3|803|35106
1597846500000|2020-08-19 14:15:00|803.7|803.5|802.9|802.5|803.9|803.7|802.7|802.5|44614
1597846800000|2020-08-19 14:20:00|802.8|802.6|803.7|803.5|803.8|803.6|802.5|802.3|17931
1597847100000|2020-08-19 14:25:00|803.6|803.3|804.2|804.1|804.4|804.2|803.6|803.3|29830
1597847400000|2020-08-19 14:30:00|804.1|804|805.8|805.6|805.8|805.7|804|803.9|77478
1597847700000|2020-08-19 14:35:00|805.7|805.4|806|805.8|806.4|806.2|805.6|805.3|48443
1597848000000|2020-08-19 14:40:00|806.1|805.9|806.3|806.1|806.5|806.3|805.6|805.4|60397
1597848300000|2020-08-19 14:45:00|806.4|806.2|806.3|806|807|806.8|806.1|805.8|79034
1597848600000|2020-08-19 14:50:00|806.2|806.1|807.5|807.2|807.5|807.3|805.8|805.6|28086
1597848900000|2020-08-19 14:55:00|807.4|807.1|808.6|808.4|808.6|808.5|807.2|807|105707
1597849200000|2020-08-19 15:00:00|808.7|808.5|808.4|808.2|809.5|809.1|807.9|807.7|136652
1597849500000|2020-08-19 15:05:00|808.5|808.3|809.2|809|809.2|809|808.1|807.9|88859
1597849800000|2020-08-19 15:10:00|809.1|809.1|808.7|808.5|809.5|809.2|808.6|808.4|66741
1597850100000|2020-08-19 15:15:00|808.8|808.6|808.8|808.6|809.2|808.9|808.4|808.3|47550
1597850400000|2020-08-19 15:20:00|808.9|808.7|809.4|809.1|809.4|809.2|808.7|808.4|113286
1597850700000|2020-08-19 15:25:00|809.3|809.2|810.3|810|811|810.8|809.3|809.1|261490
1597906800000|2020-08-20 07:00:00|806|803.1|798.3|797.5|806|805.1|797.7|797|186618
1597907100000|2020-08-20 07:05:00|798.2|797.3|798.3|797.6|800|799.1|794.7|794|157318
1597907400000|2020-08-20 07:10:00|798.2|797.5|794.8|794.2|798.2|797.5|794|793.7|112652
1597907700000|2020-08-20 07:15:00|794.7|794.3|794.7|794.1|799|798.4|794.3|793.7|68165
1597908000000|2020-08-20 07:20:00|794.8|794.2|797.2|796.5|797.5|797.1|793.8|793.4|97834
1597908300000|2020-08-20 07:25:00|797.1|796.4|794.6|794|797.1|796.4|793.8|793.4|79594
1597908600000|2020-08-20 07:30:00|794.5|794.1|794.6|794.1|795.2|794.9|793.6|793|70690
1597908900000|2020-08-20 07:35:00|794.7|794.2|797.2|796.8|797.5|797.1|793.5|793|111693
1597909200000|2020-08-20 07:40:00|797.3|796.9|798.2|797.6|798.5|798.2|796.6|796.2|119187
1597909500000|2020-08-20 07:45:00|798.1|797.7|795.8|795.1|799.8|799.4|795.3|795|117470
1597909800000|2020-08-20 07:50:00|795.7|795.2|795.1|794.6|795.7|795.2|794|793.5|67175
1597910100000|2020-08-20 07:55:00|795.2|794.8|795.1|794.8|795.9|795.5|794.7|794.4|38466
1597910400000|2020-08-20 08:00:00|795|794.6|794.6|794.2|795.2|795|793.8|793.4|68976
1597910700000|2020-08-20 08:05:00|794.5|794.1|794.1|793.8|794.5|794.2|793|792.8|150537
1597911000000|2020-08-20 08:10:00|794|793.7|793.6|793.3|794.1|793.9|793.4|793.2|32595
1597911300000|2020-08-20 08:15:00|793.5|793.2|792.3|791.9|793.5|793.2|790.9|790.5|173503
1597911600000|2020-08-20 08:20:00|792.4|792|789.5|789.1|792.5|792.1|789.4|789|163574
1597911900000|2020-08-20 08:25:00|789.4|789|790.9|790.3|791.3|790.9|788.3|788|94021
1597912200000|2020-08-20 08:30:00|790.8|790.2|791.8|791.4|792.3|791.9|790|789.8|57536
1597912500000|2020-08-20 08:35:00|791.7|791.5|793.5|793.1|793.6|793.2|791|790.5|20834
1597912800000|2020-08-20 08:40:00|793.6|793|792.9|792.3|793.6|793.2|792.3|791.9|22701
1597913100000|2020-08-20 08:45:00|792.8|792.2|793.3|792.8|794|793.9|792.1|791.8|49858
1597913400000|2020-08-20 08:50:00|793.2|792.7|794.2|793.8|794.5|794.2|792.6|792.3|49313
1597913700000|2020-08-20 08:55:00|794.3|793.9|794.4|793.9|795.4|795|793.7|793.4|70162
1597914000000|2020-08-20 09:00:00|794.3|793.8|793.5|793|795.8|795.5|792.9|792.5|74020
1597914300000|2020-08-20 09:05:00|793.4|793.1|794.4|793.9|794.8|794.6|793.3|793.1|20261
1597914600000|2020-08-20 09:10:00|794.5|794|794.4|794.2|795.5|795.2|794.3|794|37875
1597914900000|2020-08-20 09:15:00|794.5|794.3|794|793.7|794.7|794.6|794|793.7|23595
1597915200000|2020-08-20 09:20:00|794.1|793.8|792.8|792.4|794.2|793.8|792.8|792.3|33118
1597915500000|2020-08-20 09:25:00|792.9|792.5|794.7|794.3|794.7|794.5|792.9|792.5|17409
1597915800000|2020-08-20 09:30:00|794.6|794.2|795.1|794.7|795.1|794.7|793.9|793.6|33320
1597916100000|2020-08-20 09:35:00|794.9|794.8|793.7|793.4|795.1|794.9|793.7|793.3|20755
1597916400000|2020-08-20 09:40:00|793.8|793.5|794.7|794.5|795.5|795.2|793.7|793.4|112087
1597916700000|2020-08-20 09:45:00|794.8|794.6|794.3|794.1|794.9|794.6|794|793.7|28424
1597917000000|2020-08-20 09:50:00|794.5|794.4|793.4|793.2|794.8|794.6|793.3|793.2|45632
1597917300000|2020-08-20 09:55:00|793.5|793.3|793.6|793.3|793.9|793.8|793|792.7|19132
1597917600000|2020-08-20 10:00:00|793.7|793.4|792.8|792.5|793.9|793.6|792.7|792.4|19175
1597917900000|2020-08-20 10:05:00|792.7|792.4|792.7|792.3|792.8|792.6|792.1|791.7|3240
1597918200000|2020-08-20 10:10:00|792.8|792.4|793.8|793.5|793.9|793.5|792.4|792|30941
1597918500000|2020-08-20 10:15:00|793.9|793.6|795.8|795.5|795.9|795.7|793.9|793.6|49976
1597918800000|2020-08-20 10:20:00|795.9|795.6|796.3|795.9|796.8|796.7|795.5|795.2|39408
1597919100000|2020-08-20 10:25:00|796.2|796|796.4|796.1|797.6|797.2|795.8|795.6|24513
1597919400000|2020-08-20 10:30:00|796.5|796.2|797|796.7|797.8|797.5|796.3|795.9|23369
1597919700000|2020-08-20 10:35:00|797.1|796.8|797.3|797|797.4|797.2|796.5|796.3|12344
1597920000000|2020-08-20 10:40:00|797.2|796.9|797|796.6|797.6|797.4|796.9|796.6|23486
1597920300000|2020-08-20 10:45:00|796.9|796.7|796.7|796.4|797.2|796.9|796.4|796.1|1898
1597920600000|2020-08-20 10:50:00|796.6|796.3|797.4|797.2|797.6|797.4|796.5|796.3|38766
1597920900000|2020-08-20 10:55:00|797.5|797.3|797.3|797|797.8|797.6|796.8|796.5|22775
1597921200000|2020-08-20 11:00:00|798|796.9|797.1|796.8|798|797.4|796.8|796.6|24135
1597921500000|2020-08-20 11:05:00|797|796.7|796.6|796.3|797.3|797.1|796.3|796|25835
1597921800000|2020-08-20 11:10:00|796.5|796.2|796.3|796.1|796.9|796.5|795.9|795.6|15063
1597922100000|2020-08-20 11:15:00|796.2|796|796|795.7|796.6|796.3|795.9|795.6|14118
1597922400000|2020-08-20 11:20:00|796.1|795.8|795.4|795|796.3|796.1|795.2|794.9|4353
1597922700000|2020-08-20 11:25:00|795.3|795.1|795.2|794.9|795.6|795.3|794.9|794.5|7169
1597923000000|2020-08-20 11:30:00|795.1|794.8|795.4|795.1|795.7|795.4|794.8|794.6|14517
1597923300000|2020-08-20 11:35:00|795.5|795.2|794.7|794.4|796.1|795.8|794.6|794.3|21728
1597923600000|2020-08-20 11:40:00|794.8|794.3|795.1|795|795.1|795|794.3|794.1|23466
1597923900000|2020-08-20 11:45:00|795.2|795.1|795.4|795.1|795.7|795.5|795|794.8|4614
1597924200000|2020-08-20 11:50:00|795.1|795|793.4|793.1|795.5|795.2|793.2|793|29345
1597924500000|2020-08-20 11:55:00|793.5|793.2|793.7|793.5|793.9|793.6|792.7|792.4|19515
1597924800000|2020-08-20 12:00:00|793.8|793.6|793.8|793.5|794.3|794.1|793.7|793.5|11793
1597925100000|2020-08-20 12:05:00|793.9|793.6|792.5|792.3|794.2|794|791.8|791.4|52020
1597925400000|2020-08-20 12:10:00|792.4|792.2|793.7|793.4|793.8|793.6|792.4|792.2|19301
1597925700000|2020-08-20 12:15:00|793.6|793.5|793.1|792.9|793.9|793.8|792.9|792.7|11340
1597926000000|2020-08-20 12:20:00|793|792.8|793.8|793.6|794.2|793.9|792.9|792.6|6643
1597926300000|2020-08-20 12:25:00|793.7|793.5|794.5|794.1|794.6|794.4|793.7|793.4|19456
1597926600000|2020-08-20 12:30:00|794.4|794|792.6|792.2|794.4|794|792.3|791.9|35713
1597926900000|2020-08-20 12:35:00|792.7|792.3|791.7|791.3|792.8|792.5|791.4|791.2|24551
1597927200000|2020-08-20 12:40:00|791.6|791.2|792.7|792.5|792.8|792.6|791.6|791.2|14919
1597927500000|2020-08-20 12:45:00|792.6|792.4|792.3|792.1|792.8|792.6|792|791.7|48995
1597927800000|2020-08-20 12:50:00|792.2|792|791.2|790.8|792.6|792.3|790.7|790.4|48226
1597928100000|2020-08-20 12:55:00|791.3|790.9|791.3|791|791.8|791.5|790.8|790.5|21458
1597928400000|2020-08-20 13:00:00|791.4|790.9|790.5|790.3|791.4|791|790.2|790|13394
1597928700000|2020-08-20 13:05:00|790.4|790.2|790.9|790.6|790.9|790.8|790|789.6|89769
1597929000000|2020-08-20 13:10:00|791|790.7|790.4|790.1|791.1|791|790.4|790.1|16400
1597929300000|2020-08-20 13:15:00|790.5|790.2|790.3|790.1|790.8|790.7|790.1|789.7|13895
1597929600000|2020-08-20 13:20:00|790.4|790.2|790.3|790|791.1|790.8|790.1|789.8|9998
1597929900000|2020-08-20 13:25:00|790.4|790.1|790.8|790.5|790.9|790.7|789.9|789.6|8984
1597930200000|2020-08-20 13:30:00|790.7|790.4|791|790.7|791.8|791.7|789.8|789.5|27243
1597930500000|2020-08-20 13:35:00|790.9|790.8|790.4|790.1|791.3|791.1|790.2|790.1|30778
1597930800000|2020-08-20 13:40:00|790.3|790|789.7|789.3|790.7|790.4|788.7|788.3|44353
1597931100000|2020-08-20 13:45:00|789.6|789.2|790|789.7|790.7|790.5|789.2|788.9|40696
1597931400000|2020-08-20 13:50:00|789.9|789.6|791.5|791.3|792.3|792|789.8|789.6|45774
1597931700000|2020-08-20 13:55:00|791.4|791.2|792.4|792.1|792.5|792.2|790.9|790.5|31211
1597932000000|2020-08-20 14:00:00|792.3|792.2|791.6|791.4|793|792.8|791.5|791.1|45046
1597932300000|2020-08-20 14:05:00|791.7|791.5|790.7|790.3|791.8|791.6|790|789.8|53841
1597932600000|2020-08-20 14:10:00|790.8|790.4|790.2|789.9|790.9|790.5|789.8|789.6|11404
1597932900000|2020-08-20 14:15:00|790.3|790|792.4|792|792.5|792.2|789.9|789.6|66468
1597933200000|2020-08-20 14:20:00|792.5|792.1|792.4|792.1|793.1|792.8|791.7|791.5|11709
1597933500000|2020-08-20 14:25:00|792.5|792.2|791.6|791.3|793.4|793.1|791.4|791.1|45441
1597933800000|2020-08-20 14:30:00|791.7|791.4|791.7|791.5|792.3|792.1|791.4|791.2|13008
1597934100000|2020-08-20 14:35:00|791.8|791.6|790.6|790.2|792.5|792.3|790.5|790.1|75110
1597934400000|2020-08-20 14:40:00|790.5|790.3|789.7|789.4|790.9|790.6|789.5|789.1|42455
1597934700000|2020-08-20 14:45:00|789.6|789.5|790.4|790|790.5|790.1|789.4|789|37930
1597935000000|2020-08-20 14:50:00|790.5|790.1|790|789.8|791|790.9|789.9|789.4|66564
1597935300000|2020-08-20 14:55:00|790.1|789.7|789.5|789.4|790.3|790.1|789.2|789|36025
1597935600000|2020-08-20 15:00:00|789.4|789.3|789.1|789|789.7|789.5|788.9|788.7|39917
1597935900000|2020-08-20 15:05:00|789|788.9|787.9|787.7|789.3|789|787.5|787.3|91675
1597936200000|2020-08-20 15:10:00|787.8|787.6|788.2|787.9|788.3|788.1|787.6|787.4|123068
1597936500000|2020-08-20 15:15:00|788.1|787.8|788.2|788|788.8|788.5|787.9|787.7|69285
1597936800000|2020-08-20 15:20:00|788.3|787.9|788.7|788.5|789.1|788.9|787.9|787.7|80735
1597937100000|2020-08-20 15:25:00|788.8|788.4|790.7|790.4|790.7|790.4|788.7|788.4|108268
1597993200000|2020-08-21 07:00:00|793.5|792|793.2|792.3|798|797.3|792|790.4|298111
1597993500000|2020-08-21 07:05:00|793.1|792.2|791.7|791.1|797|796.4|790.3|790|273464
1597993800000|2020-08-21 07:10:00|791.9|791.2|791.9|791.2|792.1|791.8|788.6|788.2|75644
1597994100000|2020-08-21 07:15:00|791.8|790.7|788.3|787.8|791.9|790.9|783.8|783|309743
1597994400000|2020-08-21 07:20:00|788.2|787.7|787.3|786.5|788.2|787.7|783|782.1|107605
1597994700000|2020-08-21 07:25:00|787.1|786.3|787.5|787|788.2|787.9|786.3|785.9|59004
1597995000000|2020-08-21 07:30:00|787.6|787.1|789.5|789.1|790.5|790.2|787.1|786.4|170328
1597995300000|2020-08-21 07:35:00|789.4|789|791|790.7|792.1|791.7|788|787.3|62238
1597995600000|2020-08-21 07:40:00|791.1|791|789.3|789|791.8|791.4|788.7|788.1|48680
1597995900000|2020-08-21 07:45:00|789.4|788.9|789.4|788.9|791.3|790.8|788.9|788.3|28419
1597996200000|2020-08-21 07:50:00|789.5|789|790|789.6|791|790.8|789.2|788.7|71293
1597996500000|2020-08-21 07:55:00|790.1|789.7|793|792.6|794|793.5|790|789.7|124802
1597996800000|2020-08-21 08:00:00|792.9|792.5|791.1|790.6|793|792.5|790.6|790.1|40125
1597997100000|2020-08-21 08:05:00|791.2|790.7|792.3|791.9|792.7|792.3|791.2|790.7|27460
1597997400000|2020-08-21 08:10:00|792.2|791.8|791|790.5|793|792.5|790.6|790.2|32143
1597997700000|2020-08-21 08:15:00|790.9|790.6|791|790.5|792|791.7|790.5|790.3|21917
1597998000000|2020-08-21 08:20:00|790.9|790.4|791.1|790.6|791.4|791|788.7|788.3|93558
1597998300000|2020-08-21 08:25:00|791|790.5|788.9|788.6|791.1|790.6|788.8|788.6|52676
1597998600000|2020-08-21 08:30:00|789|788.7|788.6|788.4|790.4|790.1|787.5|787.2|26128
1597998900000|2020-08-21 08:35:00|788.5|788.3|786.9|786.4|788.8|788.4|786.5|786.1|38540
1597999200000|2020-08-21 08:40:00|786.8|786.3|786.4|786.1|786.9|786.6|786.1|785.6|58430
1597999500000|2020-08-21 08:45:00|786.3|786|786.8|786.5|786.9|786.6|785.8|785.5|37458
1597999800000|2020-08-21 08:50:00|786.7|786.6|787.1|786.8|787.9|787.6|786.6|786.3|23091
1598000100000|2020-08-21 08:55:00|787|786.9|787.3|787|788|787.5|786.4|786.2|20903
1598000400000|2020-08-21 09:00:00|787.4|786.9|786.5|786.3|787.4|786.9|786.5|786.1|7219
1598000700000|2020-08-21 09:05:00|786.4|786.2|786.8|786.5|787.5|787.2|786.1|786|12283
1598001000000|2020-08-21 09:10:00|786.7|786.4|786.4|786.1|787.4|787.2|786.2|785.8|67363
1598001300000|2020-08-21 09:15:00|786.5|786|786.2|785.9|787.1|786.9|785.9|785.8|32933
1598001600000|2020-08-21 09:20:00|786.1|785.8|786.2|786|786.9|786.6|785.8|785.5|27031
1598001900000|2020-08-21 09:25:00|786.1|785.9|785.1|784.8|786.4|786.2|785|784.7|104078
1598002200000|2020-08-21 09:30:00|785|784.7|784.6|784.2|785.4|785.2|784.1|783.9|48410
1598002500000|2020-08-21 09:35:00|784.5|784.1|783.7|783.3|784.7|784.3|783.7|783.3|38375
1598002800000|2020-08-21 09:40:00|783.6|783.4|783.7|783.4|784.4|784.1|782.7|782.4|131052
1598003100000|2020-08-21 09:45:00|783.6|783.3|786.2|785.8|786.2|785.8|783|782.8|95183
1598003400000|2020-08-21 09:50:00|786.3|785.9|783.5|783.2|786.4|786.2|783.4|783.2|86176
1598003700000|2020-08-21 09:55:00|783.4|783.3|784.8|784.5|785|784.7|783.4|783.2|163551
1598004000000|2020-08-21 10:00:00|784.9|784.6|785.7|785.4|786.5|786.2|784.3|784.1|87100
1598004300000|2020-08-21 10:05:00|785.8|785.3|785.6|785.4|786.3|786|785.4|785.1|30544
1598004600000|2020-08-21 10:10:00|785.7|785.5|786.2|785.9|786.6|786.2|785.4|785.1|41337
1598004900000|2020-08-21 10:15:00|786.1|785.8|784.5|784.3|786.3|785.9|783.8|783.5|63130
1598005200000|2020-08-21 10:20:00|784.6|784.4|784.2|784|785|784.7|784|783.6|74348
1598005500000|2020-08-21 10:25:00|784.1|783.9|784.5|784.2|784.8|784.5|783.4|783.1|22062
1598005800000|2020-08-21 10:30:00|784.6|784.3|784.4|784.1|784.6|784.4|784.1|783.9|12404
1598006100000|2020-08-21 10:35:00|784.5|784.2|783.8|783.6|785|784.7|783.7|783.6|24144
1598006400000|2020-08-21 10:40:00|783.7|783.5|784|783.6|784.4|784.2|783.3|783|34367
1598006700000|2020-08-21 10:45:00|783.9|783.7|783.2|783|784.1|783.9|783.2|783|19739
1598007000000|2020-08-21 10:50:00|783.3|783.1|782.2|782|783.3|783.2|782.1|782|34564
1598007300000|2020-08-21 10:55:00|782.1|782.1|782.4|782.2|782.6|782.3|781.4|781.2|163573
1598007900000|2020-08-21 11:05:00|783|782.5|783|782.7|784.2|783.9|782.7|782.5|389664
1598008200000|2020-08-21 11:10:00|783.1|782.9|783.6|783.4|784.2|783.9|782|781.8|44116
1598008500000|2020-08-21 11:15:00|783.5|783.3|782.9|782.5|784|783.7|782.7|782.3|30292
1598008800000|2020-08-21 11:20:00|782.8|782.4|782|781.7|782.8|782.6|781.8|781.5|24606
1598009100000|2020-08-21 11:25:00|782.1|781.8|781.6|781.2|782.1|781.9|781.4|781.1|51666
1598009400000|2020-08-21 11:30:00|781.5|781.1|780.8|780.4|781.7|781.5|780.4|780.1|32852
1598009700000|2020-08-21 11:35:00|780.7|780.3|781.2|780.8|781.6|781.2|780.4|780.2|26949
1598010000000|2020-08-21 11:40:00|781.1|780.7|781.5|781.3|781.5|781.4|780.9|780.6|6717
1598010300000|2020-08-21 11:45:00|781.4|781.2|779.5|779.2|781.5|781.3|779.2|779|163961
1598010600000|2020-08-21 11:50:00|779.6|779.5|778.8|778.6|779.6|779.5|778|777.7|65798
1598010900000|2020-08-21 11:55:00|778.9|778.5|777.6|777.3|778.9|778.7|777.5|777.2|33312
1598011200000|2020-08-21 12:00:00|777.7|777.4|775.6|775.3|777.7|777.5|775.2|775|155798
1598011500000|2020-08-21 12:05:00|775.5|775.1|775.4|775.1|776.1|775.9|775.1|775|140879
1598011800000|2020-08-21 12:10:00|775.3|775|772.7|772.3|775.3|775|772.2|772|217584
1598012100000|2020-08-21 12:15:00|772.6|772.2|772.8|772.5|774.1|773.8|772.2|772|73966
1598012400000|2020-08-21 12:20:00|772.7|772.4|771.6|771.3|772.8|772.4|769.8|769.5|148860
1598012700000|2020-08-21 12:25:00|771.5|771.2|772|771.8|772.4|772|771|770.6|93023
1598013000000|2020-08-21 12:30:00|771.9|771.7|772.2|771.9|772.9|772.6|770.8|770.5|81852
1598013300000|2020-08-21 12:35:00|772.1|771.8|771.7|771.5|773|772.6|771.4|771|103458
1598013600000|2020-08-21 12:40:00|771.8|771.6|772.3|772|772.5|772|771|770.7|66382
1598013900000|2020-08-21 12:45:00|772.2|771.9|772.3|772|772.8|772.5|771.5|771.3|38850
1598014200000|2020-08-21 12:50:00|772.2|771.9|772.2|771.8|772.4|772.3|771.2|771|99608
1598014500000|2020-08-21 12:55:00|772.1|771.7|770.6|770.4|772.1|771.7|770.5|770.3|53295
1598014800000|2020-08-21 13:00:00|770.5|770.3|768.7|768.4|770.8|770.6|768.1|768|143108
1598015100000|2020-08-21 13:05:00|768.6|768.5|769.3|769|769.8|769.5|768.6|768.4|52267
1598015400000|2020-08-21 13:10:00|769.2|768.9|770.5|770.2|770.9|770.8|769.2|768.9|74633
1598015700000|2020-08-21 13:15:00|770.4|770.1|771|770.7|771.2|771|770|769.6|36824
1598016000000|2020-08-21 13:20:00|770.9|770.6|771.9|771.7|772.2|771.9|770.3|770|60526
1598016300000|2020-08-21 13:25:00|772|771.8|771.9|771.7|773|772.7|771.7|771.4|45933
1598016600000|2020-08-21 13:30:00|772|771.6|774.1|773.8|774.2|773.9|770.5|770.2|169549
1598016900000|2020-08-21 13:35:00|774|773.7|774.3|773.8|775.2|775|772.5|772.3|86800
1598017200000|2020-08-21 13:40:00|774.4|773.9|774|773.5|775|774.6|773.3|773.1|86370
1598017500000|2020-08-21 13:45:00|774.2|773.6|776.6|776.3|777.4|777.1|774.1|773.6|113272
1598017800000|2020-08-21 13:50:00|776.7|776.4|778|777.7|778.5|778.1|776.2|776.1|133679
1598018100000|2020-08-21 13:55:00|777.9|777.6|778.5|778.1|778.9|778.6|776.8|776.6|99239
1598018400000|2020-08-21 14:00:00|778.4|777.9|778.9|778.5|779.8|779.6|778.1|777.8|92480
1598018700000|2020-08-21 14:05:00|778.8|778.4|780.5|780.2|780.6|780.3|777.5|777.4|75989
1598019000000|2020-08-21 14:10:00|780.4|780.3|779.5|779.2|781|780.7|779.3|779|94510
1598019300000|2020-08-21 14:15:00|779.6|779.3|778.7|778.4|780|779.7|778.5|778.2|40680
1598019600000|2020-08-21 14:20:00|778.8|778.3|777.9|777.6|778.8|778.5|777.8|777.6|28976
1598019900000|2020-08-21 14:25:00|777.8|777.5|779.3|779|779.4|779.2|777.2|777|41621
1598020200000|2020-08-21 14:30:00|779.4|779.1|780.3|780.1|780.8|780.4|779.4|779|66086
1598020500000|2020-08-21 14:35:00|780.2|780|780|779.8|780.9|780.7|779.8|779.6|41711
1598020800000|2020-08-21 14:40:00|780.1|779.9|779.7|779.5|780.2|780.1|779.4|779.2|28003
1598021100000|2020-08-21 14:45:00|779.8|779.6|779.7|779.4|780.2|780.1|779.1|779|70100
1598021400000|2020-08-21 14:50:00|779.8|779.5|780.2|780|780.4|780.1|779.8|779.4|51620
1598021700000|2020-08-21 14:55:00|780.1|779.9|779.5|779.2|780.9|780.6|779.3|779|56646
1598022000000|2020-08-21 15:00:00|779.6|779.3|779.1|778.9|780.1|779.9|778.7|778.5|42356
1598022300000|2020-08-21 15:05:00|779.2|779|780.6|780.3|780.9|780.7|779.1|779|54448
1598022600000|2020-08-21 15:10:00|780.5|780.4|780.9|780.7|782.4|782|780.2|780|357518
1598022900000|2020-08-21 15:15:00|780.8|780.6|780|779.8|781.5|781.3|779.8|779.6|75566
1598023200000|2020-08-21 15:20:00|780.1|779.9|782.2|781.9|782.4|782.2|780.1|779.9|111128
1598023500000|2020-08-21 15:25:00|782.3|782|780.2|779.6|782.5|782.3|779.1|778.9|148980
1598252400000|2020-08-24 07:00:00|787|785.9|788.7|787.7|793.6|793.1|786.8|785|258283
1598252700000|2020-08-24 07:05:00|788.6|787.8|785.2|784.5|791|790.6|784.4|784|142451
1598253000000|2020-08-24 07:10:00|785.3|784.6|785.7|785.2|788.8|788.4|785.2|784.6|114293
1598253300000|2020-08-24 07:15:00|785.8|785.1|782.6|782|788.2|787.6|782.1|781.4|173880
1598253600000|2020-08-24 07:20:00|782.7|782.1|784.5|784|786.4|785.7|782.2|781.2|125153
1598253900000|2020-08-24 07:25:00|784.6|784.1|785.4|785|786|785.4|782.6|782.2|53553
1598254200000|2020-08-24 07:30:00|785.5|785.1|785.7|785.3|786|785.8|784|783.5|76140
1598254500000|2020-08-24 07:35:00|785.8|785.4|787.7|787.3|789|788.6|785.8|785.4|35313
1598254800000|2020-08-24 07:40:00|787.6|787.2|788.4|788.1|789.4|788.9|787.3|786.9|35177
1598255100000|2020-08-24 07:45:00|788.5|788.2|789.6|789.2|790|789.7|788.3|788|50082
1598255400000|2020-08-24 07:50:00|789.7|789.3|791.7|791.4|792.7|792.6|789.3|788.8|193298
1598255700000|2020-08-24 07:55:00|791.8|791.5|790.5|790.1|792.5|792.2|790.4|790|35727
1598256000000|2020-08-24 08:00:00|790.6|790.2|788.7|788.3|791.3|791.1|788.6|788.1|36682
1598256300000|2020-08-24 08:05:00|788.6|788.2|788.3|787.9|789|788.6|787.4|787|54432
1598256600000|2020-08-24 08:10:00|788.2|787.8|789.7|789.3|790|789.6|788|787.6|44282
1598256900000|2020-08-24 08:15:00|789.8|789.4|787.5|787.1|790.6|790.3|787.3|787|51090
1598257200000|2020-08-24 08:20:00|787.6|787|788.8|788.6|789|788.8|787.5|787|24291
1598257500000|2020-08-24 08:25:00|788.9|788.5|789.6|789.4|789.7|789.4|787.8|787.3|33366
1598257800000|2020-08-24 08:30:00|789.5|789.2|791.1|790.7|791.4|791|789.2|789|31699
1598258100000|2020-08-24 08:35:00|791|790.6|791.2|791|791.4|791.2|790.4|790.2|59217
1598258400000|2020-08-24 08:40:00|791.3|791.1|792.9|792.6|793.8|793.4|791.1|790.9|127449
1598258700000|2020-08-24 08:45:00|793|792.7|794.5|794.3|795|794.8|792.9|792.6|40987
1598259000000|2020-08-24 08:50:00|794.6|794.4|793|792.7|795|794.9|793|792.7|61177
1598259300000|2020-08-24 08:55:00|792.9|792.6|794.8|794.6|794.8|794.6|792.4|792.1|81804
1598259600000|2020-08-24 09:00:00|794.9|794.7|794.1|793.8|795.6|795.2|793.3|793.1|187124
1598259900000|2020-08-24 09:05:00|794|793.9|793|792.7|795|794.9|793|792.6|45323
1598260200000|2020-08-24 09:10:00|793.1|792.8|793.7|793.4|793.9|793.7|793.1|792.8|5714
1598260500000|2020-08-24 09:15:00|793.8|793.5|793.3|793|793.9|793.6|792.7|792.4|27436
1598260800000|2020-08-24 09:20:00|793.4|793.1|794.6|794.3|794.9|794.8|792.7|792.5|105599
1598261100000|2020-08-24 09:25:00|794.5|794.2|794.2|793.9|795.1|795|793.2|792.9|32638
1598261400000|2020-08-24 09:30:00|794.3|794|794.8|794.4|795.1|795|794.1|793.9|85817
1598261700000|2020-08-24 09:35:00|794.7|794.5|796|795.6|796.4|796.2|794.7|794.5|37493
1598262000000|2020-08-24 09:40:00|796.1|795.7|795.4|795.2|796.2|795.9|795.1|794.9|17352
1598262300000|2020-08-24 09:45:00|795.5|795.4|795.4|795.1|795.9|795.7|794.9|794.6|50801
1598262600000|2020-08-24 09:50:00|795.3|795|794|793.8|795.7|795.5|793.7|793.4|10086
1598262900000|2020-08-24 09:55:00|794.1|793.7|793.7|793.4|794.9|794.5|793.3|793|52567
1598263200000|2020-08-24 10:00:00|793.8|793.5|792.8|792.5|794.3|794.1|792.6|792.4|29779
1598263500000|2020-08-24 10:05:00|792.9|792.6|793.9|793.6|794|793.8|792.7|792.5|28959
1598263800000|2020-08-24 10:10:00|793.8|793.7|793.1|792.8|794|793.9|792.9|792.6|11773
1598264100000|2020-08-24 10:15:00|793|792.9|793.1|793|793.4|793.1|792.5|792.2|30546
1598264400000|2020-08-24 10:20:00|793|792.9|793.7|793.4|793.9|793.5|792.5|792.2|48294
1598264700000|2020-08-24 10:25:00|793.6|793.3|793.6|793.3|794.3|794|793.3|793.1|22034
1598265000000|2020-08-24 10:30:00|793.7|793.4|795.4|795.1|795.6|795.4|793.6|793.4|47716
1598265300000|2020-08-24 10:35:00|795.5|795.2|796.1|795.8|796.1|795.9|795.3|795.1|40120
1598265600000|2020-08-24 10:40:00|796|795.9|795.8|795.6|796.3|796.2|795.3|795.2|15350
1598265900000|2020-08-24 10:45:00|795.9|795.4|796.4|796.1|796.9|796.7|795.6|795.2|24486
1598266200000|2020-08-24 10:50:00|796.3|796|796.6|796.3|797|796.7|796.3|795.9|16393
1598266500000|2020-08-24 10:55:00|796.7|796.4|796.5|796.3|796.7|796.4|795.3|795.2|36681
1598266800000|2020-08-24 11:00:00|796.6|795.2|795.6|795.2|796.7|795.9|795.3|794.5|25990
1598267100000|2020-08-24 11:05:00|795.5|795.3|795.7|795.4|796.2|795.8|795.4|795.1|15167
1598267400000|2020-08-24 11:10:00|795.6|795.3|796.1|795.8|796.4|796.1|795.5|795.2|16552
1598267700000|2020-08-24 11:15:00|796|795.7|797|796.7|797|796.8|796|795.6|31467
1598268000000|2020-08-24 11:20:00|796.9|796.8|796.7|796.4|797.2|797|796.4|796.3|20075
1598268300000|2020-08-24 11:25:00|796.6|796.3|796.1|795.8|796.9|796.5|796.1|795.7|16663
1598268600000|2020-08-24 11:30:00|796.2|795.9|796.7|796.4|796.7|796.5|796.1|795.9|27349
1598268900000|2020-08-24 11:35:00|796.8|796.5|797.1|796.8|797.1|796.8|796.5|796.3|8119
1598269200000|2020-08-24 11:40:00|797|796.7|796.1|795.8|797|796.7|796|795.6|16070
1598269500000|2020-08-24 11:45:00|796|795.7|794.7|794.4|796.1|795.8|794.2|794|33987
1598269800000|2020-08-24 11:50:00|794.8|794.5|794.7|794.4|794.9|794.6|794.2|793.8|7745
1598270100000|2020-08-24 11:55:00|794.6|794.5|796.4|796.1|797.4|797|794.6|794.5|29213
1598270400000|2020-08-24 12:00:00|796.5|796.2|796.6|796.2|797.4|797.1|796.2|795.9|29421
1598270700000|2020-08-24 12:05:00|796.7|796.3|797.4|797.1|797.4|797.2|796.6|796.2|30231
1598271000000|2020-08-24 12:10:00|797.3|797|796.9|796.5|797.4|797.1|796.4|796.1|48614
1598271300000|2020-08-24 12:15:00|796.8|796.6|794.9|794.6|796.9|796.7|794.8|794.5|18681
1598271600000|2020-08-24 12:20:00|794.8|794.7|795.9|795.5|796|795.7|794.8|794.5|33152
1598271900000|2020-08-24 12:25:00|796|795.6|795|794.8|796|795.7|794.7|794.5|25343
1598272200000|2020-08-24 12:30:00|794.9|794.7|795|794.8|795.8|795.5|794.9|794.6|8808
1598272500000|2020-08-24 12:35:00|794.9|794.7|793.5|793.2|795|794.7|793.3|793.1|55763
1598272800000|2020-08-24 12:40:00|793.6|793.3|793.7|793.4|794.1|793.9|793.1|793|34624
1598273100000|2020-08-24 12:45:00|793.6|793.5|792.9|792.6|793.9|793.7|792.8|792.6|13439
1598273400000|2020-08-24 12:50:00|793|792.7|792.5|792.2|793.3|793|791.5|791.4|187694
1598273700000|2020-08-24 12:55:00|792.4|792.3|792.8|792.4|793.5|793.2|792.1|791.7|17704
1598274000000|2020-08-24 13:00:00|792.7|792.5|792.9|792.5|793.4|793.2|792.7|792.4|14076
1598274300000|2020-08-24 13:05:00|793|792.6|791.9|791.6|793.1|792.8|791.7|791.5|23570
1598274600000|2020-08-24 13:10:00|791.8|791.5|791.8|791.4|792.6|792.4|791.4|791.1|24262
1598274900000|2020-08-24 13:15:00|791.9|791.5|792.4|792.1|792.4|792.1|791.6|791.3|6236
1598275200000|2020-08-24 13:20:00|792.3|792|791.7|791.4|792.5|792.3|791.4|791.2|38539
1598275500000|2020-08-24 13:25:00|791.6|791.5|792.2|791.9|792.7|792.5|791.1|790.7|116186
1598275800000|2020-08-24 13:30:00|792.1|792|788.4|788|792.3|792.1|788.4|788|105305
1598276100000|2020-08-24 13:35:00|788.1|788.1|788.7|788.4|789.1|788.8|787.6|787.3|114108
1598276400000|2020-08-24 13:40:00|788.6|788.3|788.4|788|789.4|789.1|787.9|787.7|58589
1598276700000|2020-08-24 13:45:00|788.5|788.1|787.3|786.8|789.3|789|786.3|785.9|120883
1598277000000|2020-08-24 13:50:00|787.2|786.9|787.3|787|787.5|787.2|785.6|785.5|40298
1598277300000|2020-08-24 13:55:00|787.2|786.8|788.4|788.2|788.4|788.3|786.9|786.7|42539
1598277600000|2020-08-24 14:00:00|788.5|788.3|791|790.8|791|790.8|788.3|787.9|48560
1598277900000|2020-08-24 14:05:00|791.1|790.9|795|794.6|795.2|795|790.9|790.7|197007
1598278200000|2020-08-24 14:10:00|794.9|794.7|795.4|795|796|795.6|794.5|794.3|111823
1598278500000|2020-08-24 14:15:00|795.5|795.1|798.9|798.5|799|798.9|795.2|794.9|151979
1598278800000|2020-08-24 14:20:00|798.8|798.6|800|799.7|800.6|800.3|798.6|798.4|136214
1598279100000|2020-08-24 14:25:00|799.9|799.6|798.2|797.8|800.7|800.5|798.1|797.7|185949
1598279400000|2020-08-24 14:30:00|798.1|797.6|800.3|799.9|800.8|800.6|797.7|797.4|131313
1598279700000|2020-08-24 14:35:00|800.2|799.8|803.2|802.9|803.2|803|799.7|799.5|238654
1598280000000|2020-08-24 14:40:00|803.1|803|805.4|805.3|805.4|805.3|803.1|802.9|167014
1598280300000|2020-08-24 14:45:00|805.5|805.4|804.4|804.2|805.7|805.5|803.3|802.8|86255
1598280600000|2020-08-24 14:50:00|804.6|804.3|803.8|803.6|805.7|805.4|803.7|803.3|123991
1598280900000|2020-08-24 14:55:00|803.9|803.7|804.8|804.6|805|804.9|803.8|803.5|133106
1598281200000|2020-08-24 15:00:00|804.9|804.5|806.8|806.6|807.5|807.2|804.8|804.5|410231
1598281500000|2020-08-24 15:05:00|806.9|806.7|808|807.8|808.9|808.7|806.7|806.5|123315
1598281800000|2020-08-24 15:10:00|807.9|807.7|809.9|809.7|809.9|809.7|807.9|807.6|89171
1598282100000|2020-08-24 15:15:00|809.8|809.8|810.2|810|811.4|811.3|809.5|809.1|225929
1598282400000|2020-08-24 15:20:00|810.3|810.1|810.2|810|811|810.9|810|809.9|142962
1598282700000|2020-08-24 15:25:00|810.3|810.1|811.2|810.9|811.5|811.2|810|809.8|305393
1598338800000|2020-08-25 07:00:00|821|819.3|825.1|824.5|826|825.3|818.5|816.8|431092
1598339100000|2020-08-25 07:05:00|824.9|824.4|832|831.4|833|832.7|824|823.8|476607
1598339400000|2020-08-25 07:10:00|832.1|831.5|834|833.6|834.6|834.1|830.5|830|290616
1598339700000|2020-08-25 07:15:00|833.9|833|833.5|833.2|834.2|833.9|830.2|829.9|323942
1598340000000|2020-08-25 07:20:00|833.7|833.1|832.6|832.2|835.8|834.9|832|831.5|178089
1598340300000|2020-08-25 07:25:00|832.5|832.1|831.5|831.1|836.1|835.9|831.4|830.8|248751
1598340600000|2020-08-25 07:30:00|831.4|831|824.7|823.7|832.8|832.4|818|816|501832
1598340900000|2020-08-25 07:35:00|824.8|823.8|827.5|826.9|828.4|827.9|824.8|823.8|133706
1598341200000|2020-08-25 07:40:00|827.4|826.8|828|827.2|828|827.3|823.4|823|113829
1598341500000|2020-08-25 07:45:00|828.1|827.1|826.6|826.2|828.6|828|826.1|825.5|93753
1598341800000|2020-08-25 07:50:00|826.7|826.3|826.8|826.5|827.5|827.2|825.7|825.6|52659
1598342100000|2020-08-25 07:55:00|826.7|826.4|824.8|824.3|828.1|827.5|824.8|824.2|93374
1598342400000|2020-08-25 08:00:00|825|824.1|824.6|824.1|825.8|825.1|822.3|822|68682
1598342700000|2020-08-25 08:05:00|824.5|824|821.2|821|824.8|824.4|821.2|821|103373
1598343000000|2020-08-25 08:10:00|821.3|820.8|820.2|819.7|821.3|820.9|818.1|817.9|127053
1598343300000|2020-08-25 08:15:00|820.3|819.8|819.9|819.4|820.3|819.8|818.7|818.3|95882
1598343600000|2020-08-25 08:20:00|819.8|819.3|819.3|818.9|819.9|819.5|817.8|817.5|49265
1598343900000|2020-08-25 08:25:00|819.2|818.8|822.5|822.2|822.7|822.4|818.5|818.3|84608
1598344200000|2020-08-25 08:30:00|822.4|822.1|820.8|820.4|823.1|822.5|820.3|820|115754
1598344500000|2020-08-25 08:35:00|820.7|820.3|820.7|820.1|820.7|820.3|819.1|818.7|35306
1598344800000|2020-08-25 08:40:00|820.5|820.2|819.5|819|820.8|820.4|818.9|818.5|57681
1598345100000|2020-08-25 08:45:00|819.6|819.1|820.2|819.8|820.4|820|819.5|819.1|25964
1598345400000|2020-08-25 08:50:00|820.3|819.9|822.1|821.7|822.4|822.1|819.7|819.5|87827
1598345700000|2020-08-25 08:55:00|822.2|821.8|823.4|823|823.4|823|822.1|821.7|13466
1598346000000|2020-08-25 09:00:00|823.3|822.9|822.4|821.9|823.6|823.1|820.8|820.4|26290
1598346300000|2020-08-25 09:05:00|822.3|821.8|822.6|822.1|822.6|822.2|821|820.6|15222
1598346600000|2020-08-25 09:10:00|822.7|822.3|821.6|821.3|822.7|822.5|821.1|820.9|38198
1598346900000|2020-08-25 09:15:00|821.7|821.4|820.8|820.6|822.5|822.2|820.8|820.6|16440
1598347200000|2020-08-25 09:20:00|820.9|820.7|821.4|820.9|821.5|821.3|820.4|820.2|25787
1598347500000|2020-08-25 09:25:00|821.3|821|821.7|821.4|822.2|822|821.1|820.8|33204
1598347800000|2020-08-25 09:30:00|821.6|821.3|821.6|821.3|821.7|821.5|820.5|820.2|64786
1598348100000|2020-08-25 09:35:00|821.7|821.4|821|820.7|822.1|821.9|821|820.6|62629
1598348400000|2020-08-25 09:40:00|821.1|820.8|821.6|821.3|821.6|821.4|820.7|820.5|24084
1598348700000|2020-08-25 09:45:00|821.7|821.4|820.5|820.1|821.7|821.5|820|819.7|91382
1598349000000|2020-08-25 09:50:00|820.4|820.2|820.7|820.3|821.3|821.1|820.2|819.9|68667
1598349300000|2020-08-25 09:55:00|820.6|820.2|820.8|820.4|820.9|820.8|820.2|820|60860
1598349600000|2020-08-25 10:00:00|820.9|820.5|820.4|820.1|821.1|820.9|819.9|819.7|90262
1598349900000|2020-08-25 10:05:00|820.3|820|820.5|820.2|820.7|820.5|820|819.8|46374
1598350200000|2020-08-25 10:10:00|820.6|820.3|820.3|820|820.6|820.4|820|819.8|8704
1598350500000|2020-08-25 10:15:00|820.2|819.9|820|819.7|820.5|820.3|819.8|819.6|5837
1598350800000|2020-08-25 10:20:00|819.9|819.6|819.1|818.9|819.9|819.7|818.9|818.7|71522
1598351100000|2020-08-25 10:25:00|819|819|819|818.6|819.6|819.5|818.9|818.6|13948
1598351400000|2020-08-25 10:30:00|818.9|818.7|819.8|819.6|820|819.9|818.9|818.6|26450
1598351700000|2020-08-25 10:35:00|819.9|819.7|819.9|819.5|820|819.8|819.1|818.8|11135
1598352000000|2020-08-25 10:40:00|819.8|819.6|819.3|819|819.9|819.6|819.2|819|21150
1598352300000|2020-08-25 10:45:00|819.4|819.1|821.2|821|821.4|821|819.3|819|120894
1598352600000|2020-08-25 10:50:00|821.1|820.9|821.1|820.8|821.5|821.1|821|820.8|11998
1598352900000|2020-08-25 10:55:00|821|820.9|822.4|822.1|822.4|822.1|821|820.8|72281
1598353200000|2020-08-25 11:00:00|823|822.4|822.6|822.3|823|822.6|822.3|822.1|15104
1598353500000|2020-08-25 11:05:00|822.5|822.2|821.8|821.5|822.9|822.6|821.4|821.2|90206
1598353800000|2020-08-25 11:10:00|822|821.6|823.9|823.6|825.2|824.9|821.9|821.6|173412
1598354100000|2020-08-25 11:15:00|824|823.7|823.5|823.3|824.1|823.7|823.1|822.8|21591
1598354400000|2020-08-25 11:20:00|823.4|823.2|823|822.8|823.5|823.2|822.8|822.5|10171
1598354700000|2020-08-25 11:25:00|822.9|822.7|822|821.8|823|822.8|821.6|821.4|51734
1598355000000|2020-08-25 11:30:00|822.1|821.9|820.9|820.6|822.3|822.1|820.9|820.6|24006
1598355300000|2020-08-25 11:35:00|821|820.7|821.4|821.1|821.7|821.4|820.9|820.5|11317
1598355600000|2020-08-25 11:40:00|821.3|821.2|822.2|821.8|822.2|822|821.3|821|29692
1598355900000|2020-08-25 11:45:00|822.1|821.7|822.1|821.9|822.2|822|821.7|821.4|13867
1598356200000|2020-08-25 11:50:00|822.2|822|823|822.7|823.4|823.2|822.1|821.9|33196
1598356500000|2020-08-25 11:55:00|822.9|822.8|822.7|822.5|823.6|823.2|822.6|822.4|24130
1598356800000|2020-08-25 12:00:00|822.9|822.6|822.9|822.6|823.3|823.2|821|820.6|75114
1598357100000|2020-08-25 12:05:00|822.8|822.5|823.4|823.1|823.7|823.4|822.7|822.5|50890
1598357400000|2020-08-25 12:10:00|823.5|823.2|823.4|823|823.7|823.6|823|822.7|23002
1598357700000|2020-08-25 12:15:00|823.3|822.9|823.5|823.3|823.7|823.3|822.2|822|95712
1598358000000|2020-08-25 12:20:00|823.4|823.2|823.8|823.4|824.2|823.9|823.1|822.7|39017
1598358300000|2020-08-25 12:25:00|823.7|823.3|829|828.6|829.3|828.9|823.4|823.2|164478
1598358600000|2020-08-25 12:30:00|829.1|828.7|828.3|827.9|829.1|828.9|827.4|827.1|42545
1598358900000|2020-08-25 12:35:00|828.2|827.8|827.4|827.2|828.2|827.8|826.8|826.4|24401
1598359200000|2020-08-25 12:40:00|827.3|827.1|827.6|827.4|827.9|827.7|827.1|826.8|41774
1598359500000|2020-08-25 12:45:00|827.5|827.3|827.6|827.3|828.3|828|827.2|827|47313
1598359800000|2020-08-25 12:50:00|827.5|827.4|825.7|825.5|827.6|827.5|825.7|825.5|80584
1598360100000|2020-08-25 12:55:00|825.9|825.4|825|824.7|825.9|825.6|824.5|824.4|80224
1598360400000|2020-08-25 13:00:00|825.1|824.6|825|824.8|825.6|825.3|824.5|824.3|32599
1598360700000|2020-08-25 13:05:00|825.1|824.9|825.4|825.1|826.1|825.9|825.1|824.9|29596
1598361000000|2020-08-25 13:10:00|825.5|825.2|825.3|825.1|825.7|825.6|825.2|825.1|17933
1598361300000|2020-08-25 13:15:00|825.4|825.2|825.7|825.6|825.9|825.8|825.3|825.1|24077
1598361600000|2020-08-25 13:20:00|825.8|825.7|827.7|827.4|828|827.7|825.3|825.2|188229
1598361900000|2020-08-25 13:25:00|827.8|827.5|827.5|827.2|828.1|827.9|827.4|827.2|34373
1598362200000|2020-08-25 13:30:00|827.6|827.3|829.3|829.1|830.9|830.7|827.2|827|333021
1598362500000|2020-08-25 13:35:00|829.2|829|825.5|825|829.2|829|825|824.5|78777
1598362800000|2020-08-25 13:40:00|825.4|825.1|823.9|823.6|826.6|826.4|823.6|823.2|110735
1598363100000|2020-08-25 13:45:00|824|823.7|828.1|827.7|828.4|828.1|823.7|823.5|150782
1598363400000|2020-08-25 13:50:00|828|827.8|826.6|826.4|828.1|827.8|826.4|826.1|74512
1598363700000|2020-08-25 13:55:00|826.5|826.3|825.7|825.5|827|826.9|825.6|825.5|80171
1598364000000|2020-08-25 14:00:00|825.6|825.4|825.2|825.1|826.1|825.8|823.4|823.3|100544
1598364300000|2020-08-25 14:05:00|825.3|825|823.3|823|825.5|825.1|823|822.9|73870
1598364600000|2020-08-25 14:10:00|823.2|822.9|821.4|821|823.4|823.2|820.9|820.7|61060
1598364900000|2020-08-25 14:15:00|821.3|820.9|824.9|824.7|825.5|825.1|821.1|820.9|131924
1598365200000|2020-08-25 14:20:00|824.8|824.6|823.6|823.3|825.3|824.9|823.6|823.2|57402
1598365500000|2020-08-25 14:25:00|823.5|823.2|822.9|822.6|823.5|823.3|820.6|820.4|70043
1598365800000|2020-08-25 14:30:00|822.8|822.4|820.9|820.7|822.8|822.4|820.5|820.1|47097
1598366100000|2020-08-25 14:35:00|820.8|820.8|820.6|820.3|821.1|820.8|819.6|819.3|88372
1598366400000|2020-08-25 14:40:00|820.5|820.2|819|818.8|820.5|820.2|818.7|818.3|74586
1598366700000|2020-08-25 14:45:00|819.1|818.7|818|817.8|820|819.7|817.8|817.5|118912
1598367000000|2020-08-25 14:50:00|817.9|817.7|817.6|817.2|818.1|817.8|817.1|816.9|38312
1598367300000|2020-08-25 14:55:00|817.7|817.3|819.6|819.4|820.3|820.1|817.1|816.9|80713
1598367600000|2020-08-25 15:00:00|819.5|819.3|820|819.7|820.2|820.1|819.1|818.8|66889
1598367900000|2020-08-25 15:05:00|819.9|819.8|819.5|819.2|820.1|820|819.1|819|26753
1598368200000|2020-08-25 15:10:00|819.4|819.1|819|818.8|819.6|819.3|818.1|817.9|91316
1598368500000|2020-08-25 15:15:00|818.9|818.7|817.6|817.4|819|818.8|817.5|817.2|119284
1598368800000|2020-08-25 15:20:00|817.7|817.5|817.6|817.4|817.8|817.6|817|816.7|48711
1598369100000|2020-08-25 15:25:00|817.5|817.5|817.6|817.3|817.7|817.5|816.5|816.2|118683
1598425200000|2020-08-26 07:00:00|817|816|823.7|822.3|825.9|824.9|813.7|813|385677
1598425500000|2020-08-26 07:05:00|823.8|822.5|826.9|826.1|828|827.2|821.9|821|136027
1598425800000|2020-08-26 07:10:00|826.8|826.2|831.6|831|832.2|831.6|826.4|825.7|195334
1598426100000|2020-08-26 07:15:00|831.5|830.9|833.2|832.6|833.5|833.1|830.8|830.1|167296
1598426400000|2020-08-26 07:20:00|833.3|832.7|834|833.6|836|835.7|832.5|832.1|202295
1598426700000|2020-08-26 07:25:00|834.1|833.7|833.2|832.7|835.3|835|832.9|832.3|94363
1598427000000|2020-08-26 07:30:00|833.1|832.8|832.8|832.4|833.6|833.1|831.6|831|245984
1598427300000|2020-08-26 07:35:00|832.7|832.5|830.9|830.6|833.4|833|830.9|830.5|77998
1598427600000|2020-08-26 07:40:00|831|830.7|830.8|830.4|832.4|832|829.4|829.2|39522
1598427900000|2020-08-26 07:45:00|830.7|830.5|830|829.3|832|831.5|829.8|829.3|42417
1598428200000|2020-08-26 07:50:00|829.9|829.4|830.5|830.1|831|830.6|829.2|829.1|53216
1598428500000|2020-08-26 07:55:00|830.4|830|831.2|830.7|831.7|831.3|830.3|830|29567
1598428800000|2020-08-26 08:00:00|831.3|830.8|829.2|828.9|832.5|832|829.2|828.8|86167
1598429100000|2020-08-26 08:05:00|829.3|828.8|829.7|829.2|830.3|829.7|828|827.5|120922
1598429400000|2020-08-26 08:10:00|829.6|829.1|830.1|829.7|830.2|830|828.9|828.5|46520
1598429700000|2020-08-26 08:15:00|830.2|829.8|831.7|831.3|831.7|831.4|829.5|829.3|40590
1598430000000|2020-08-26 08:20:00|831.9|831.4|830.7|830.3|832.3|832.1|830.3|829.9|74812
1598430300000|2020-08-26 08:25:00|830.6|830.2|831.1|830.8|831.2|831|830.4|830|27754
1598430600000|2020-08-26 08:30:00|831.2|830.9|831|830.7|832|831.6|830.6|830.5|25900
1598430900000|2020-08-26 08:35:00|830.9|830.6|832.5|832.1|833|832.8|830.2|829.9|57888
1598431200000|2020-08-26 08:40:00|832.6|832.2|832.7|832.4|833.9|833.6|832.3|832|108056
1598431500000|2020-08-26 08:45:00|832.8|832.5|832.5|832.1|833.6|833.3|832|831.7|29474
1598431800000|2020-08-26 08:50:00|832.4|832|833.2|832.8|833.3|833|831.9|831.7|73719
1598432100000|2020-08-26 08:55:00|833.1|832.7|833.3|833.1|834.3|833.9|832.9|832.6|115429
1598432400000|2020-08-26 09:00:00|833.4|833.2|834.1|833.7|834.3|834|832.9|832.6|23366
1598432700000|2020-08-26 09:05:00|834|833.6|834.4|834|834.9|834.6|833.7|833.4|20014
1598433000000|2020-08-26 09:10:00|834.3|833.9|833.8|833.4|834.4|834.1|833.1|832.8|54431
1598433300000|2020-08-26 09:15:00|833.9|833.5|835.1|834.8|836.1|836|833.5|833.4|132772
1598433600000|2020-08-26 09:20:00|835.2|834.9|836.4|836.1|836.5|836.2|835|834.6|49291
1598433900000|2020-08-26 09:25:00|836.5|836.2|834.9|834.8|836.8|836.5|834.6|834.3|102006
1598434200000|2020-08-26 09:30:00|834.8|834.7|834.5|834.3|835.6|835.4|834.5|834.1|39499
1598434500000|2020-08-26 09:35:00|834.4|834.2|833.6|833.2|834.9|834.6|833.4|833.1|10176
1598434800000|2020-08-26 09:40:00|833.5|832.6|831.9|831.6|833.6|833.2|831.6|831.3|64584
1598435100000|2020-08-26 09:45:00|831.8|831.5|832.1|831.7|832.5|832.2|831.2|831.1|41913
1598435400000|2020-08-26 09:50:00|832|831.9|831.3|831|832.5|832.2|831.2|831|25928
1598435700000|2020-08-26 09:55:00|831.4|831.1|830.6|830.3|832.1|831.8|830.2|830|16500
1598436000000|2020-08-26 10:00:00|830.7|830.4|830.7|830.2|831.3|831|829.3|829.2|38506
1598436300000|2020-08-26 10:05:00|830.8|830.3|830.2|829.9|831.1|830.6|830.1|829.8|6604
1598436600000|2020-08-26 10:10:00|830.3|830|829.7|829.3|830.4|830.1|829.1|828.7|141642
1598436900000|2020-08-26 10:15:00|829.6|829.2|828.9|828.7|829.7|829.4|828.6|828.2|41236
1598437200000|2020-08-26 10:20:00|828.8|828.5|828.6|828.3|829.1|828.9|828.4|828|11808
1598437500000|2020-08-26 10:25:00|828.5|828.4|828.1|827.8|829|828.8|828|827.8|55600
1598437800000|2020-08-26 10:30:00|828.2|827.9|828.1|827.8|828.5|828.2|827.5|827.2|26510
1598438100000|2020-08-26 10:35:00|828.2|827.9|829.9|829.7|830.4|830|828.1|827.7|53566
1598438400000|2020-08-26 10:40:00|829.8|829.6|831.1|830.8|831.3|830.9|829.7|829.5|81023
1598438700000|2020-08-26 10:45:00|831.2|830.9|831.6|831.4|831.7|831.4|830.4|830.1|8486
1598439000000|2020-08-26 10:50:00|831.7|831.5|832.4|832.1|832.8|832.5|831.6|831.5|21382
1598439300000|2020-08-26 10:55:00|832.5|832.2|831.9|831.6|832.5|832.2|831.6|831.3|12179
1598439600000|2020-08-26 11:00:00|832|830.5|830.1|829.8|832|831|830.1|829.8|69827
1598439900000|2020-08-26 11:05:00|830.2|829.9|829.5|829.3|830.3|830.1|829.4|829.2|24700
1598440200000|2020-08-26 11:10:00|829.4|829.2|829|828.7|829.7|829.4|828.8|828.7|22832
1598440500000|2020-08-26 11:15:00|828.9|828.6|828.5|828.3|829.3|829|828.5|828.1|12043
1598440800000|2020-08-26 11:20:00|828.6|828.4|828.7|828.5|828.8|828.7|828.3|828|15896
1598441100000|2020-08-26 11:25:00|828.6|828.4|828.7|828.4|829.2|828.9|828.4|828.2|10383
1598441400000|2020-08-26 11:30:00|828.8|828.5|829.3|829|829.3|829.1|828.3|828|13914
1598441700000|2020-08-26 11:35:00|829.1|828.9|829|828.7|829.5|829.2|828.7|828.5|26568
1598442000000|2020-08-26 11:40:00|829.1|828.6|829.3|829|829.3|829|828.1|827.8|16537
1598442300000|2020-08-26 11:45:00|829.2|828.9|828.1|827.7|829.2|828.9|827.9|827.7|28838
1598442600000|2020-08-26 11:50:00|828|827.5|826.4|826.1|828|827.6|826.2|826|14516
1598442900000|2020-08-26 11:55:00|826.3|826|826.7|826.4|826.8|826.6|826.1|826|41967
1598443200000|2020-08-26 12:00:00|826.6|826.5|827|826.6|827.4|827.2|826.4|826.3|29516
1598443500000|2020-08-26 12:05:00|826.9|826.7|827.4|827|827.5|827.2|826.8|826.5|24107
1598443800000|2020-08-26 12:10:00|827.5|827.1|826.8|826.6|827.7|827.4|826.6|826.4|22343
1598444100000|2020-08-26 12:15:00|826.9|826.5|828.6|828.3|828.7|828.3|826.9|826.5|21388
1598444400000|2020-08-26 12:20:00|828.7|828.2|829.3|829|830|829.8|828.6|828.2|42579
1598444700000|2020-08-26 12:25:00|829.2|828.9|830.2|829.6|830.7|830.3|829.1|828.7|11088
1598445000000|2020-08-26 12:30:00|830|829.5|830.5|830.3|830.7|830.6|829.1|828.4|27156
1598445300000|2020-08-26 12:35:00|830.4|830.2|831.2|831|831.6|831.2|830|829.9|39602
1598445600000|2020-08-26 12:40:00|831.3|831.1|831.2|831|831.6|831.3|831|830.8|13877
1598445900000|2020-08-26 12:45:00|831.1|830.9|831.9|831.5|832|831.8|830.8|830.6|44223
1598446200000|2020-08-26 12:50:00|831.8|831.6|831.7|831.4|833|832.6|831.5|831.3|49851
1598446500000|2020-08-26 12:55:00|831.8|831.5|832.2|832|832.7|832.5|831.6|831.4|25096
1598446800000|2020-08-26 13:00:00|832.3|832.1|832.5|832.3|832.7|832.4|831.5|831.2|14204
1598447100000|2020-08-26 13:05:00|832.6|832.4|833.6|833.2|833.6|833.2|832.3|832.2|42414
1598447400000|2020-08-26 13:10:00|833.7|833.3|833.7|833.5|834|833.8|833.4|833.2|22639
1598447700000|2020-08-26 13:15:00|833.8|833.6|834.4|834.1|834.6|834.3|833.5|833.4|48394
1598448000000|2020-08-26 13:20:00|834.3|834|832.8|832.5|834.3|834.1|832.5|832.4|34366
1598448300000|2020-08-26 13:25:00|832.9|832.4|832.2|832|833.2|832.8|831.6|831.3|51843
1598448600000|2020-08-26 13:30:00|832.3|831.9|829.8|829.5|832.4|831.9|828.7|828.3|150116
1598448900000|2020-08-26 13:35:00|829.7|829.3|827.4|827.2|830|829.6|827.2|826.9|224379
1598449200000|2020-08-26 13:40:00|827.3|827|826.7|826.4|828.7|828.5|826.5|826.1|172184
1598449500000|2020-08-26 13:45:00|826.6|826.2|826.1|825.9|827.3|826.9|826|825.6|140516
1598449800000|2020-08-26 13:50:00|826|825.8|825.6|825.3|826.2|826|825.1|825|25322
1598450100000|2020-08-26 13:55:00|825.5|825.2|826.7|826.5|826.7|826.5|825.3|825.1|96828
1598450400000|2020-08-26 14:00:00|826.8|826.6|827.5|827.4|827.6|827.4|826.2|826.1|150544
1598450700000|2020-08-26 14:05:00|827.6|827.5|830.1|829.9|830.2|830|827.6|827.4|62048
1598451000000|2020-08-26 14:10:00|830|830|829.6|829.2|830.9|830.6|829.2|829|62618
1598451300000|2020-08-26 14:15:00|829.7|829.3|828.7|828.5|830|829.8|828|827.7|41888
1598451600000|2020-08-26 14:20:00|828.6|828.3|827|826.8|828.6|828.3|826.5|826.1|27766
1598451900000|2020-08-26 14:25:00|826.9|826.7|827|826.7|827.4|827.1|826.4|826.2|33686
1598452200000|2020-08-26 14:30:00|827.1|826.8|827.8|827.6|828|827.7|827.1|826.7|30704
1598452500000|2020-08-26 14:35:00|827.9|827.7|828.1|827.9|829.1|828.8|827.8|827.6|45509
1598452800000|2020-08-26 14:40:00|828.2|828|829|828.8|829.7|829.4|827.6|827.3|47701
1598453100000|2020-08-26 14:45:00|829.1|828.9|829.5|829.4|829.5|829.4|829|828.8|22095
1598453400000|2020-08-26 14:50:00|829.4|829.3|828.2|828|829.5|829.4|828.2|827.9|67893
1598453700000|2020-08-26 14:55:00|828.1|827.9|828.1|827.9|828.5|828.3|827.8|827.5|61411
1598454000000|2020-08-26 15:00:00|828.2|828|829|828.8|829.3|829.1|827.8|827.5|50882
1598454300000|2020-08-26 15:05:00|828.9|828.7|829.2|829|829.4|829.2|828.2|828|63946
1598454600000|2020-08-26 15:10:00|829.1|828.9|829.4|829.2|829.9|829.6|828.9|828.8|72988
1598454900000|2020-08-26 15:15:00|829.3|829.3|827.7|827.5|829.4|829.3|827.6|827.5|152961
1598455200000|2020-08-26 15:20:00|827.6|827.6|829.8|829.7|829.9|829.8|827.6|827.6|91201
1598455500000|2020-08-26 15:25:00|829.7|829.6|829.9|829.7|830.7|830.4|829.7|829.6|162147
1598511600000|2020-08-27 07:00:00|830|829|829.7|829|831.9|831|827.2|826.3|86492
1598511900000|2020-08-27 07:05:00|829.6|828.9|828.2|827.7|830.2|829.6|826.3|825.3|88290
1598512200000|2020-08-27 07:10:00|828.3|827.8|830.9|830.5|833|832.2|827.9|827.3|77388
1598512500000|2020-08-27 07:15:00|831|830.6|828.2|827.9|831.3|830.6|828.2|827.8|60335
1598512800000|2020-08-27 07:20:00|828.3|827.8|828.8|828.4|831.1|830.5|827.4|827|86745
1598513100000|2020-08-27 07:25:00|828.7|828.2|830.1|829.8|830.5|830|828.7|828.2|52555
1598513400000|2020-08-27 07:30:00|830.3|829.9|830.4|830|831.5|831|829.5|829.1|58502
1598513700000|2020-08-27 07:35:00|830.5|830.1|830.8|830.3|831.4|831|829.7|829.3|43618
1598514000000|2020-08-27 07:40:00|830.7|830.4|830.6|830.3|830.7|830.4|829.4|829.1|19897
1598514300000|2020-08-27 07:45:00|830.5|830.2|831.9|831.5|831.9|831.7|830.2|829.8|61563
1598514600000|2020-08-27 07:50:00|831.8|831.6|832|831.6|832.9|832.5|831.4|831.1|55849
1598514900000|2020-08-27 07:55:00|831.9|831.7|830.7|830.5|832.7|832.1|829.5|829|207733
1598515200000|2020-08-27 08:00:00|830.6|830.4|828.7|828.3|830.7|830.5|828.7|828.3|83864
1598515500000|2020-08-27 08:05:00|828.8|828.4|826.8|826.3|829|828.6|826.3|826|29398
1598515800000|2020-08-27 08:10:00|826.7|826.1|826.4|826|827.2|827|825.3|825|38245
1598516100000|2020-08-27 08:15:00|826.3|825.9|826|825.7|827.3|826.9|825.8|825.4|20594
1598516400000|2020-08-27 08:20:00|826.1|825.6|826|825.8|827|826.6|824.9|824.6|122509
1598516700000|2020-08-27 08:25:00|825.9|825.6|825.6|825.3|826.1|825.8|825.3|825.1|14449
1598517000000|2020-08-27 08:30:00|825.7|825.2|825.1|824.7|826|825.8|824.4|824.2|45942
1598517300000|2020-08-27 08:35:00|825.2|824.8|825.3|825|825.7|825.5|825|824.7|15509
1598517600000|2020-08-27 08:40:00|825.4|825.1|825.3|824.9|825.9|825.6|825.1|824.9|6702
1598517900000|2020-08-27 08:45:00|825.2|824.8|824.1|823.8|825.2|824.8|823.8|823.6|19013
1598518200000|2020-08-27 08:50:00|824|823.7|824|823.8|824.3|824.2|823.7|823.3|13977
1598518500000|2020-08-27 08:55:00|823.9|823.7|824.5|824|824.8|824.6|823.3|823.1|25785
1598518800000|2020-08-27 09:00:00|824.4|824.1|822.2|821.7|824.5|824.3|822|821.7|34979
1598519100000|2020-08-27 09:05:00|822.3|821.8|821|820.7|822.6|822.3|820.9|820.5|22968
1598519400000|2020-08-27 09:10:00|821.1|820.8|820.4|820.1|821.5|821.4|820.1|820|42908
1598519700000|2020-08-27 09:15:00|820.5|820.2|819.8|819.5|821.4|821.1|819.3|819|59176
1598520000000|2020-08-27 09:20:00|819.9|819.6|819.1|818.8|820|819.7|818.8|818.5|36835
1598520300000|2020-08-27 09:25:00|819.2|818.9|818.7|818.4|819.2|818.9|817.6|817.5|86322
1598520600000|2020-08-27 09:30:00|818.6|818.3|819.6|819.3|819.9|819.6|818.5|818.3|26003
1598520900000|2020-08-27 09:35:00|819.5|819.2|819.5|819.2|819.8|819.5|818.7|818.4|38670
1598521200000|2020-08-27 09:40:00|819.4|819.1|819.5|819.2|819.9|819.6|819.1|818.9|12462
1598521500000|2020-08-27 09:45:00|819.4|819.1|818.5|818.2|819.4|819.1|817.8|817.5|116593
1598521800000|2020-08-27 09:50:00|818.4|818.1|818.5|818.2|819.1|818.8|817.6|817.4|53666
1598522100000|2020-08-27 09:55:00|818.4|818.1|818.5|818.2|819.3|818.9|817.7|817.4|50281
1598522400000|2020-08-27 10:00:00|818.4|818.1|818.5|818.2|818.9|818.6|818.2|817.9|11154
1598522700000|2020-08-27 10:05:00|818.6|818.3|819.5|819.3|820|819.7|818.6|818.3|24230
1598523000000|2020-08-27 10:10:00|819.6|819.4|821|820.8|821.2|820.9|819.4|819.1|40948
1598523300000|2020-08-27 10:15:00|821.1|820.7|822.5|822.2|822.6|822.3|821.1|820.7|57383
1598523600000|2020-08-27 10:20:00|822.6|822.3|822.3|822.2|822.7|822.5|821.3|821|70138
1598523900000|2020-08-27 10:25:00|822.4|822.1|820.9|820.7|822.6|822.4|820.9|820.6|19743
1598524200000|2020-08-27 10:30:00|820.8|820.6|820.4|820.1|820.8|820.7|820.1|819.8|8570
1598524500000|2020-08-27 10:35:00|820|820|820.8|820.4|820.8|820.4|819.6|819.3|18863
1598524800000|2020-08-27 10:40:00|820.7|820.3|819.8|819.6|820.7|820.3|819.7|819.5|29226
1598525100000|2020-08-27 10:45:00|819.7|819.5|819.9|819.6|820.3|820|819.6|819.5|7001
1598525400000|2020-08-27 10:50:00|819.8|819.7|819.5|819.3|820.4|820.1|819.4|819.3|21926
1598525700000|2020-08-27 10:55:00|819.6|819.4|820.2|819.9|820.3|820.1|819.6|819.3|10172
1598526000000|2020-08-27 11:00:00|820.3|820|820.2|820|820.3|820.1|819.7|819.4|24247
1598526300000|2020-08-27 11:05:00|820.1|819.9|820.5|820.2|820.5|820.2|819.3|819.2|36017
1598526600000|2020-08-27 11:10:00|820.4|820.1|820|819.7|820.9|820.6|819.9|819.7|35360
1598526900000|2020-08-27 11:15:00|819.9|819.8|819.5|819.2|820.4|820.2|819.3|819|21741
1598527200000|2020-08-27 11:20:00|819.4|819.3|819.4|819.1|819.7|819.5|819.3|819|4279
1598527500000|2020-08-27 11:25:00|819.5|819.2|820.5|820.2|820.5|820.3|819.3|819.1|38207
1598527800000|2020-08-27 11:30:00|820.4|820.3|820.5|820.2|820.6|820.3|820|819.8|23698
1598528100000|2020-08-27 11:35:00|820.4|820.1|820.5|820.2|820.9|820.5|820.3|820|1711
1598528400000|2020-08-27 11:40:00|820.4|820.1|820|819.7|820.6|820.3|819.5|819.2|26477
1598528700000|2020-08-27 11:45:00|819.9|819.6|818.9|818.5|820.1|819.9|818.7|818.4|23909
1598529000000|2020-08-27 11:50:00|818.8|818.6|819|818.6|819.1|819|817.6|817.4|56857
1598529300000|2020-08-27 11:55:00|818.9|818.7|818.8|818.5|818.9|818.7|818|817.7|11758
1598529600000|2020-08-27 12:00:00|818.9|818.6|819.2|819|819.7|819.4|818.9|818.6|7005
1598529900000|2020-08-27 12:05:00|819.3|819.1|819.7|819.6|820.3|819.9|819.3|819|12225
1598530200000|2020-08-27 12:10:00|819.6|819.5|820.4|820.2|820.6|820.3|819.5|819.3|33590
1598530500000|2020-08-27 12:15:00|820.5|820.3|821.3|821.1|821.8|821.5|820.5|820.3|8567
1598530800000|2020-08-27 12:20:00|821.2|821|822.2|821.9|822.2|821.9|821.1|820.8|5518
1598531100000|2020-08-27 12:25:00|822.3|822|820.8|820.4|822.6|822.2|820.7|820.1|59973
1598531400000|2020-08-27 12:30:00|820.7|820.5|822.7|822.5|823.4|823|820.5|820.3|16121
1598531700000|2020-08-27 12:35:00|822.6|822.4|821.4|821.1|822.6|822.5|821.1|820.8|16572
1598532000000|2020-08-27 12:40:00|821.3|821|821.7|821.3|821.7|821.5|821.1|820.7|5262
1598532300000|2020-08-27 12:45:00|821.6|821.2|821.5|821.2|822.8|822.5|821|820.7|23039
1598532600000|2020-08-27 12:50:00|821.6|821.3|822.2|821.9|823|822.8|820.8|820.5|54967
1598532900000|2020-08-27 12:55:00|822.1|822|821.4|821.1|822.3|822.1|820.8|820.4|19118
1598533200000|2020-08-27 13:00:00|821.3|821|821.4|821|822.3|821.9|821.2|820.9|13988
1598533500000|2020-08-27 13:05:00|821.5|821.1|820.4|820.2|822.7|822.2|820|819.7|17702
1598533800000|2020-08-27 13:10:00|820.5|820.3|821.3|821.1|821.4|821.2|819.2|818.9|87237
1598534100000|2020-08-27 13:15:00|821.4|821|824.9|824.5|825.2|825|820.7|820.4|81424
1598534400000|2020-08-27 13:20:00|825|824.6|824.4|824|825.4|825.1|824|823.7|64086
1598534700000|2020-08-27 13:25:00|824.5|824.1|823.5|823|824.6|824.4|822.7|822.4|95474
1598535000000|2020-08-27 13:30:00|823.4|823.1|823.4|823.2|824.2|823.8|822.5|822.1|61756
1598535300000|2020-08-27 13:35:00|823.3|823.3|824.7|824.2|825.5|825.2|822.7|822.4|87784
1598535600000|2020-08-27 13:40:00|824.6|824.1|827.9|827.5|828.4|828.1|824.2|824|121113
1598535900000|2020-08-27 13:45:00|828|827.6|829.5|829|830|829.9|826.6|826.3|205006
1598536200000|2020-08-27 13:50:00|829.6|829.1|830.8|830.6|831.8|831.4|828.8|828.5|232383
1598536500000|2020-08-27 13:55:00|830.7|830.5|830.4|829.9|832|831.7|829.9|829.6|97616
1598536800000|2020-08-27 14:00:00|830.3|830|830.4|830|831.2|831|829.2|828.8|189766
1598537100000|2020-08-27 14:05:00|830.3|830.1|828.9|828.5|830.6|830.5|827.8|827.5|76612
1598537400000|2020-08-27 14:10:00|828.8|828.6|826.8|826.4|829.5|829.1|826.4|826.2|120906
1598537700000|2020-08-27 14:15:00|826.7|826.3|828.6|828.3|829|828.8|826.4|826|128320
1598538000000|2020-08-27 14:20:00|828.5|828.2|829|828.7|829.6|829.4|828.2|827.9|34029
1598538300000|2020-08-27 14:25:00|829.1|828.8|828.6|828.2|829.4|829.1|828|827.8|82063
1598538600000|2020-08-27 14:30:00|828.5|828.1|829.2|828.9|829.4|829.1|827.9|827.6|59761
1598538900000|2020-08-27 14:35:00|829.1|828.8|828.4|828.1|829.2|828.9|828.2|827.9|39072
1598539200000|2020-08-27 14:40:00|828.3|828.2|827.8|827.6|828.7|828.4|827.4|827.3|57585
1598539500000|2020-08-27 14:45:00|827.7|827.4|827.8|827.5|828|827.7|827.3|827.1|29244
1598539800000|2020-08-27 14:50:00|827.7|827.6|829.8|829.6|829.8|829.6|827.7|827.6|174338
1598540100000|2020-08-27 14:55:00|829.9|829.7|831.8|831.5|832|831.8|829.7|829.6|107894
1598540400000|2020-08-27 15:00:00|831.9|831.6|831.9|831.7|832.4|832.1|830.8|830.7|150468
1598540700000|2020-08-27 15:05:00|832|831.6|831.7|831.6|832.2|832.1|831.4|831.2|72775
1598541000000|2020-08-27 15:10:00|831.6|831.5|829.5|829.3|831.8|831.6|829.3|829|92147
1598541300000|2020-08-27 15:15:00|829.4|829.2|828.2|827.9|829.4|829.3|827.8|827.7|233965
1598541600000|2020-08-27 15:20:00|828.1|828|828.1|827.9|828.8|828.5|827|826.8|218817
1598541900000|2020-08-27 15:25:00|828|827.8|826.6|826.2|828.1|827.8|826.3|826|136187
1598598000000|2020-08-28 07:00:00|832.5|832|833.1|832.3|839|838.3|832.3|831.5|380717
1598598300000|2020-08-28 07:05:00|833|832.1|832.7|831.8|837.3|837|828.4|827.3|121160
1598598600000|2020-08-28 07:10:00|832.6|831.7|828|827.1|833.7|832.9|827.9|827|131191
1598598900000|2020-08-28 07:15:00|827.9|827|827.3|826.8|828.3|827.6|826.1|826|59896
1598599200000|2020-08-28 07:20:00|827.2|827|829.2|828.6|829.3|828.9|825.6|825|144093
1598599500000|2020-08-28 07:25:00|829.1|828.5|829.9|829.3|830|829.3|827.4|827|84860
1598599800000|2020-08-28 07:30:00|829.8|829.4|829.1|828.8|829.9|829.4|827|826.6|193143
1598600100000|2020-08-28 07:35:00|829|828.7|827.1|826.7|829.2|828.7|826.8|826.4|214675
1598600400000|2020-08-28 07:40:00|827|826.9|830.8|830.5|831|830.6|825.4|825.2|117039
1598600700000|2020-08-28 07:45:00|830.7|830.4|835.3|834.8|835.3|834.9|829.6|829.1|162628
1598601000000|2020-08-28 07:50:00|835.2|834.9|835.3|834.7|835.9|835.5|833.9|833.4|99864
1598601300000|2020-08-28 07:55:00|835.2|834.8|836.1|835.7|837|836.6|834|833.8|126071
1598601600000|2020-08-28 08:00:00|836|835.6|837.9|837.5|838.5|838.2|835.4|834.9|186236
1598601900000|2020-08-28 08:05:00|838|837.6|839.9|839.6|842.6|842.1|838|837.6|560367
1598602200000|2020-08-28 08:10:00|840|839.7|839.8|839.4|841.8|841.4|838.6|838.3|180257
1598602500000|2020-08-28 08:15:00|840.1|839.3|843.7|843.1|843.9|843.4|840|839.3|223954
1598602800000|2020-08-28 08:20:00|843.6|843|846.5|846|846.8|846.3|843|842.6|266758
1598603100000|2020-08-28 08:25:00|846.4|845.9|841.7|841.3|846.5|846.3|841.3|841|130376
1598603400000|2020-08-28 08:30:00|841.8|841.4|841.7|841.2|843|842.8|840.1|839.5|63440
1598603700000|2020-08-28 08:35:00|841.8|841.3|842.9|842.4|843|842.8|840.1|839.7|91259
1598604000000|2020-08-28 08:40:00|842.8|842.3|841.7|841.1|844|843.8|839.8|839.4|126546
1598604300000|2020-08-28 08:45:00|841.6|841.3|843.9|843.3|844|843.7|841.1|840.6|95962
1598604600000|2020-08-28 08:50:00|843.8|843.4|843.4|843.1|844|843.6|842.1|841.8|76091
1598604900000|2020-08-28 08:55:00|843.3|843.2|843.7|843.4|844.5|844|843.3|843|47430
1598605200000|2020-08-28 09:00:00|843.9|843.5|843.4|843|844.1|843.8|840.9|840.4|60626
1598605500000|2020-08-28 09:05:00|843.5|842.9|845.2|844.9|845.7|845.4|843.3|842.8|233896
1598605800000|2020-08-28 09:10:00|845.3|845|847.5|847.2|847.6|847.2|845.3|845|97563
1598606100000|2020-08-28 09:15:00|847.4|847.1|844.9|844.5|847.4|847.1|844.5|844.1|66236
1598606400000|2020-08-28 09:20:00|845|844.6|841.6|841.3|845.5|845.2|841.5|841.2|50574
1598606700000|2020-08-28 09:25:00|841.5|841.4|842.9|842.5|843.2|842.8|841.4|841|43799
1598607000000|2020-08-28 09:30:00|842.8|842.6|841|840.8|843.1|842.8|840.8|840.4|103292
1598607300000|2020-08-28 09:35:00|841.1|841|841.8|841.4|842.4|842.1|840.7|840.4|101201
1598607600000|2020-08-28 09:40:00|841.7|841.5|842|841.8|842.3|842.1|840.8|840.6|40145
1598607900000|2020-08-28 09:45:00|841.9|842|842|841.7|842.6|842.3|841|840.9|37158
1598608200000|2020-08-28 09:50:00|842.1|841.6|842.4|842|843|842.9|842.1|841.6|16134
1598608500000|2020-08-28 09:55:00|842.3|841.9|842.3|842|842.8|842.6|841.7|841.5|28793
1598608800000|2020-08-28 10:00:00|842.4|842.1|842|841.8|843|842.9|841.4|841.2|129158
1598609100000|2020-08-28 10:05:00|841.9|841.7|839.5|839.2|842.6|842.4|839.2|838.9|215371
1598609400000|2020-08-28 10:10:00|839.6|839.3|839.6|839.2|840.6|840.3|838.6|838.3|33852
1598609700000|2020-08-28 10:15:00|839.5|839.1|839.8|839.7|841.6|841.2|839|838.7|46378
1598610000000|2020-08-28 10:20:00|839.9|839.5|838.5|838.1|839.9|839.5|838.2|838|51659
1598610300000|2020-08-28 10:25:00|838.6|838.2|839.8|839.5|840|839.9|838.5|838.1|32462
1598610600000|2020-08-28 10:30:00|839.7|839.4|840|839.8|840.7|840.5|839.4|839.1|15520
1598610900000|2020-08-28 10:35:00|839.9|839.6|839.8|839.4|841.3|840.9|839.3|839|55642
1598611200000|2020-08-28 10:40:00|839.7|839.3|841.1|840.8|841.4|841|839.7|839.3|32854
1598611500000|2020-08-28 10:45:00|841.2|840.9|841|840.6|841.9|841.5|840.7|840.4|22050
1598611800000|2020-08-28 10:50:00|841.1|840.7|842.4|842.1|842.5|842.2|841.1|840.7|42570
1598612100000|2020-08-28 10:55:00|842.5|842|840.3|840|842.7|842.5|840.2|839.8|72247
1598612400000|2020-08-28 11:00:00|840.9|840.1|840.6|840.3|840.9|840.4|839.8|839.5|136891
1598612700000|2020-08-28 11:05:00|840.7|840.4|841.1|840.9|841.7|841.4|840.3|840|61901
1598613000000|2020-08-28 11:10:00|841.2|841|842.9|842.5|843|842.8|841|840.6|33876
1598613300000|2020-08-28 11:15:00|843|842.6|842.3|842|843.1|843|841.8|841.5|42265
1598613600000|2020-08-28 11:20:00|842.2|841.9|842.1|841.8|843|842.8|841.8|841.5|26889
1598613900000|2020-08-28 11:25:00|842.2|841.9|844.5|844.2|844.5|844.2|841.9|841.6|146218
1598614200000|2020-08-28 11:30:00|844.4|844.1|843.4|843|845|844.9|843|842.7|110157
1598614500000|2020-08-28 11:35:00|843.3|843.2|841.2|841|843.5|843.3|840.5|840|175913
1598614800000|2020-08-28 11:40:00|841.1|840.9|839.9|839.5|841.1|840.9|839|838.5|159827
1598615100000|2020-08-28 11:45:00|840|839.6|840.7|840.5|840.9|840.6|839.1|838.8|68370
1598615400000|2020-08-28 11:50:00|840.6|840.6|839.3|839|840.9|840.6|839.3|839|132674
1598615700000|2020-08-28 11:55:00|839.2|839.1|837.8|837.5|839.2|839.1|836.3|836|172038
1598616000000|2020-08-28 12:00:00|837.9|837.6|836.4|836.1|838.3|837.8|836.2|836|75963
1598616300000|2020-08-28 12:05:00|836.5|836|835.9|835.4|836.9|836.6|835.5|835.1|51162
1598616600000|2020-08-28 12:10:00|835.8|835.5|835.4|835.1|835.8|835.7|833.4|833|113120
1598616900000|2020-08-28 12:15:00|835.3|835|835.2|834.8|835.9|835.6|834.2|834|29754
1598617200000|2020-08-28 12:20:00|835.1|834.9|835.3|835.1|836.9|836.4|834.6|834.3|84424
1598617500000|2020-08-28 12:25:00|835.2|835|835.1|834.8|835.6|835.3|834.8|834.7|21388
1598617800000|2020-08-28 12:30:00|835|834.7|835.7|835.3|836.7|836.1|834.4|834.2|78277
1598618100000|2020-08-28 12:35:00|835.6|835.2|835.4|835|835.7|835.3|834.2|834|40924
1598618400000|2020-08-28 12:40:00|835.5|835.1|835.4|835.1|835.9|835.5|834.6|834.3|48624
1598618700000|2020-08-28 12:45:00|835.3|835|834.2|833.9|835.8|835.5|833.4|833.3|148324
1598619000000|2020-08-28 12:50:00|834.1|834|834.9|834.7|836.1|835.8|834.1|833.9|110302
1598619300000|2020-08-28 12:55:00|834.8|834.6|834.3|834.1|835|834.7|833.6|833.3|67020
1598619600000|2020-08-28 13:00:00|834.4|834.2|835.9|835.6|836|835.7|834|833.7|81264
1598619900000|2020-08-28 13:05:00|835.8|835.5|835.2|835.1|836|835.7|834.7|834.6|23013
1598620200000|2020-08-28 13:10:00|835.3|835|835|834.6|835.8|835.5|834.4|834.1|102200
1598620500000|2020-08-28 13:15:00|835.1|834.7|835.7|835.4|836|835.8|834.6|834.4|71978
1598620800000|2020-08-28 13:20:00|835.6|835.5|835.8|835.5|836|835.8|834.7|834.5|20564
1598621100000|2020-08-28 13:25:00|835.7|835.4|834.9|834.6|836|835.8|834.8|834.5|22055
1598621400000|2020-08-28 13:30:00|835|834.7|832.5|832.1|835.2|834.8|832.2|832|294133
1598621700000|2020-08-28 13:35:00|832.4|832.2|830|829.6|833.8|833.5|829.8|829.4|244007
1598622000000|2020-08-28 13:40:00|830.1|829.8|831.1|830.8|832.3|832.1|829.8|829.6|127845
1598622300000|2020-08-28 13:45:00|830.8|830.7|832.2|832|833.4|833|830.1|829.9|118531
1598622600000|2020-08-28 13:50:00|832.3|831.9|831.3|831|832.4|832.3|830.8|830.5|110956
1598622900000|2020-08-28 13:55:00|831.2|830.9|830.9|830.6|831.3|831|829.1|828.7|78134
1598623200000|2020-08-28 14:00:00|831|830.7|829|828.7|831.3|831.1|828.4|828.1|56478
1598623500000|2020-08-28 14:05:00|828.9|828.8|828.4|828.1|829.6|829.4|828|827.8|85136
1598623800000|2020-08-28 14:10:00|828.3|828.2|828.4|828.3|829|828.8|827.2|827|55451
1598624100000|2020-08-28 14:15:00|828.5|828.4|828.1|827.9|828.9|828.6|826.4|826.2|150277
1598624400000|2020-08-28 14:20:00|828.2|828|827.8|827.5|828.5|828.2|827.2|827|102200
1598624700000|2020-08-28 14:25:00|827.7|827.4|827.1|826.8|828|827.9|827|826.7|81922
1598625000000|2020-08-28 14:30:00|827|826.7|826.3|826|828.2|828|826|825.9|194845
1598625300000|2020-08-28 14:35:00|826.2|825.9|829.3|829|829.6|829.4|825|824.8|475204
1598625600000|2020-08-28 14:40:00|829.2|828.9|828.5|828.3|830.2|829.9|828.1|827.7|100053
1598625900000|2020-08-28 14:45:00|828.6|828.4|825.3|825|829.1|828.7|818.8|818.2|1399746
1598626200000|2020-08-28 14:50:00|825.2|824.9|825.2|824.9|825.3|825|823.1|822.7|139608
1598626500000|2020-08-28 14:55:00|825.1|825.1|825|824.7|825.5|825.3|822.8|822.5|135609
1598626800000|2020-08-28 15:00:00|824.9|824.5|823.6|823.3|826|825.5|819.7|818.9|429226
1598627100000|2020-08-28 15:05:00|823.8|823.4|823.8|823.3|825.3|825.1|823.1|822.6|112194
1598627400000|2020-08-28 15:10:00|823.9|823.4|824.7|824.3|825.1|824.8|823.9|823.4|99330
1598627700000|2020-08-28 15:15:00|824.6|824.2|822.5|822.2|824.6|824.3|819.9|818.9|520773
1598628000000|2020-08-28 15:20:00|822.6|822.3|825.4|825|826.3|826.1|822.6|822.3|146018
1598628300000|2020-08-28 15:25:00|825.3|825.1|825.1|824.7|825.5|825.1|823.7|823.2|144191
1598857200000|2020-08-31 07:00:00|839|837|841.6|840.9|843.2|842.2|835.2|834.2|255357
1598857500000|2020-08-31 07:05:00|841.7|841|838.8|838.1|842|841|837|836.6|75100
1598857800000|2020-08-31 07:10:00|838.9|838.2|837.4|836.8|840.1|839.1|836.6|836.4|50539
1598858100000|2020-08-31 07:15:00|837.3|836.7|833.3|833|838.1|837.5|833.1|832.6|63534
1598858400000|2020-08-31 07:20:00|833.2|832.8|833|832.4|833.3|833.2|832|831.3|89152
1598858700000|2020-08-31 07:25:00|832.9|832.3|834.4|833.8|834.5|833.9|831.9|831.3|45029
1598859000000|2020-08-31 07:30:00|834.5|833.9|835.2|834.7|836.3|835.8|834.5|833.9|33319
1598859300000|2020-08-31 07:35:00|835.3|834.8|833.6|833.2|835.5|835.2|833.4|833.1|31504
1598859600000|2020-08-31 07:40:00|833.7|833.3|832.9|832.3|834.7|834.3|832.6|832.2|35870
1598859900000|2020-08-31 07:45:00|833|832.4|832.9|832.5|833.4|832.9|832|831.7|28665
1598860200000|2020-08-31 07:50:00|832.8|832.6|833.7|833.5|834.8|834.4|832.8|832.4|33258
1598860500000|2020-08-31 07:55:00|833.6|833.3|834.6|834.2|835.6|835.2|833.5|833.1|85578
1598860800000|2020-08-31 08:00:00|834.5|834.3|833.6|833.3|835.1|834.8|833.4|833.1|30855
1598861100000|2020-08-31 08:05:00|833.5|833.2|833|832.6|834|833.6|832.6|832.3|51853
1598861400000|2020-08-31 08:10:00|833.1|832.7|834.1|833.7|834.4|834|832.8|832.4|57163
1598861700000|2020-08-31 08:15:00|834|833.8|836.1|835.7|836.7|836.3|834|833.8|67234
1598862000000|2020-08-31 08:20:00|836.2|835.8|837.2|836.7|838|837.7|835.9|835.6|39836
1598862300000|2020-08-31 08:25:00|837.3|836.8|837.4|837.1|837.4|837.2|836.7|836.4|11236
1598862600000|2020-08-31 08:30:00|837|837|837.9|837.6|838.3|838|837|836.9|32592
1598862900000|2020-08-31 08:35:00|838|837.7|839.3|839.1|839.8|839.4|838|837.7|58753
1598863200000|2020-08-31 08:40:00|839.4|839.2|838|837.7|839.9|839.4|837.9|837.7|35337
1598863500000|2020-08-31 08:45:00|837.9|837.8|838.1|837.8|838.8|838.4|836.8|836.4|45537
1598863800000|2020-08-31 08:50:00|838|837.7|838|837.6|838.3|837.9|837|836.7|22395
1598864100000|2020-08-31 08:55:00|838.1|837.7|837.8|837.5|838.5|838.2|837.5|837.2|24796
1598864400000|2020-08-31 09:00:00|837.9|837.4|837.3|837|838|837.5|836.5|836.3|7356
1598864700000|2020-08-31 09:05:00|837.2|836.9|835.5|835.1|837.3|837|835.4|835.1|14201
1598865000000|2020-08-31 09:10:00|835.6|835.2|835.7|835.4|835.9|835.6|835.2|835|15857
1598865300000|2020-08-31 09:15:00|835.8|835.5|835.4|835.1|835.9|835.5|834.4|834.1|39839
1598865600000|2020-08-31 09:20:00|835.3|835.2|835.3|835|835.8|835.5|834.9|834.6|18363
1598865900000|2020-08-31 09:25:00|835.2|834.9|833.7|833.4|835.3|835|833.5|833.2|29131
1598866200000|2020-08-31 09:30:00|833.8|833.5|833.4|833.2|834.1|834|833|832.7|31806
1598866500000|2020-08-31 09:35:00|833.3|833.1|834.4|834.1|834.4|834.2|833.2|833|12169
1598866800000|2020-08-31 09:40:00|834.5|834.2|834.3|834|834.5|834.2|834.1|833.9|2180
1598867100000|2020-08-31 09:45:00|834.4|834.1|834.7|834.3|835.4|835.1|834.3|834|31267
1598867400000|2020-08-31 09:50:00|834.8|834.4|834.6|834.2|835.3|835|834.4|834.1|12415
1598867700000|2020-08-31 09:55:00|834.5|834.3|833.5|833.2|834.5|834.3|833.2|833.1|11582
1598868000000|2020-08-31 10:00:00|833.6|833.3|832.4|832.1|833.7|833.4|832.1|832|38189
1598868300000|2020-08-31 10:05:00|832.3|832|830|829.6|832.3|832|829.8|829.5|71506
1598868600000|2020-08-31 10:10:00|829.9|829.5|830.3|829.9|830.4|830.2|829.6|829.3|33030
1598868900000|2020-08-31 10:15:00|830.2|830|830.8|830.4|831.4|831.1|830.2|829.9|8562
1598869200000|2020-08-31 10:20:00|830.7|830.5|830.7|830.3|831.2|831|830.3|830|22568
1598869500000|2020-08-31 10:25:00|830.8|830.4|831|830.6|831.3|831.1|830.5|830.1|18215
1598869800000|2020-08-31 10:30:00|830.9|830.5|832.1|831.8|832.1|831.9|830.8|830.4|10732
1598870100000|2020-08-31 10:35:00|832|831.7|831.1|830.7|832.1|831.7|831.1|830.7|15097
1598870400000|2020-08-31 10:40:00|831|830.6|830|829.6|831|830.6|829.2|828.9|30971
1598870700000|2020-08-31 10:45:00|829.9|829.5|830.3|829.9|830.9|830.6|829.6|829.3|54047
1598871000000|2020-08-31 10:50:00|830.2|829.8|829.1|828.9|830.3|830|829|828.8|18072
1598871300000|2020-08-31 10:55:00|829.2|829|829.2|828.9|829.6|829.4|828.9|828.6|17079
1598871600000|2020-08-31 11:00:00|829.1|828.1|829.4|829.1|829.7|829.5|828.9|828.1|15048
1598871900000|2020-08-31 11:05:00|829.3|829|829.3|828.9|829.8|829.4|828.6|828.3|45632
1598872200000|2020-08-31 11:10:00|829.2|829|830.5|830.1|830.9|830.4|829.2|828.9|31742
1598872500000|2020-08-31 11:15:00|830.2|830|830.4|830.2|830.9|830.6|830|829.9|35256
1598872800000|2020-08-31 11:20:00|830.3|830.1|830.6|830.4|830.8|830.5|830.1|829.9|23308
1598873100000|2020-08-31 11:25:00|830.7|830.5|831.3|831|831.6|831.4|830.4|830.1|20598
1598873400000|2020-08-31 11:30:00|831.4|831.1|830.4|830.1|831.4|831.1|830.2|830|9911
1598873700000|2020-08-31 11:35:00|830.3|830.2|830.2|830|830.9|830.6|830.2|830|4928
1598874000000|2020-08-31 11:40:00|830.1|829.9|829.3|829|830.1|830|828.9|828.6|16231
1598874300000|2020-08-31 11:45:00|829.4|829.1|829.1|828.9|829.7|829.4|829|828.6|5233
1598874600000|2020-08-31 11:50:00|829.2|828.7|828.2|827.9|829.2|828.8|828|827.7|12928
1598874900000|2020-08-31 11:55:00|828.1|827.8|828.5|828.3|828.8|828.6|827.8|827.6|41597
1598875200000|2020-08-31 12:00:00|828.4|828.2|827.5|827.3|828.4|828.2|826.9|826.6|58186
1598875500000|2020-08-31 12:05:00|827.6|827.4|826.3|826.1|827.6|827.5|826.3|826.1|5087
1598875800000|2020-08-31 12:10:00|826.4|826.2|826.5|826.2|827.3|827|826.3|826.1|10041
1598876100000|2020-08-31 12:15:00|826.4|826.1|825.8|825.5|826.9|826.7|825.4|825|48304
1598876400000|2020-08-31 12:20:00|825.7|825.4|825.2|824.8|826|825.5|824.8|824.5|15785
1598876700000|2020-08-31 12:25:00|825.1|824.7|824.8|824.5|825.3|824.9|823.3|823.1|28056
1598877000000|2020-08-31 12:30:00|824.7|824.6|825.2|824.8|825.4|825.3|824.3|824|58806
1598877300000|2020-08-31 12:35:00|825.3|824.7|827.2|826.9|827.3|827|825.2|824.7|8796
1598877600000|2020-08-31 12:40:00|827.1|826.8|829.2|829|829.2|829|826.7|826.4|40665
1598877900000|2020-08-31 12:45:00|829.1|828.9|829|828.8|829.4|829.3|828.6|828.3|29006
1598878200000|2020-08-31 12:50:00|829.1|828.9|827.7|827.4|829.1|828.9|827.7|827.3|18656
1598878500000|2020-08-31 12:55:00|827.6|827.5|826.7|826.3|827.7|827.6|826|825.7|21831
1598878800000|2020-08-31 13:00:00|826.5|826.2|822.8|822.4|826.5|826.4|822.2|822|125082
1598879100000|2020-08-31 13:05:00|822.9|822.5|823.1|822.6|823.6|823.3|822.1|821.7|176634
1598879400000|2020-08-31 13:10:00|823.2|822.7|821.3|821|823.3|822.9|821.2|820.9|89189
1598879700000|2020-08-31 13:15:00|821.2|820.9|822.2|821.8|822.4|822.1|820.2|820|168522
1598880000000|2020-08-31 13:20:00|822|821.7|821.4|821.2|822.2|822|821.3|821.1|26870
1598880300000|2020-08-31 13:25:00|821.3|821.3|821.7|821.4|821.9|821.6|820.9|820.8|31636
1598880600000|2020-08-31 13:30:00|821.6|821.3|818.7|818.3|821.6|821.3|818.4|818.2|143805
1598880900000|2020-08-31 13:35:00|818.8|818.2|818.4|818.1|819.8|819.6|818|817.5|135042
1598881200000|2020-08-31 13:40:00|818.5|818.2|818|817.8|820.2|819.8|817.6|817.3|142203
1598881500000|2020-08-31 13:45:00|817.9|817.7|819.4|819|819.4|819|817|816.8|51162
1598881800000|2020-08-31 13:50:00|819.3|819.1|816.1|815.7|819.5|819.1|815.7|815.4|101614
1598882100000|2020-08-31 13:55:00|816.2|815.8|818|817.5|818|817.7|815.5|815.1|54457
1598882400000|2020-08-31 14:00:00|817.9|817.4|818.7|818.4|818.8|818.6|817.2|816.8|82045
1598882700000|2020-08-31 14:05:00|818.6|818.3|818.1|817.9|818.7|818.3|815.7|815.5|204049
1598883000000|2020-08-31 14:10:00|818|817.8|817.1|816.9|818.4|818.2|816.6|816.2|138602
1598883300000|2020-08-31 14:15:00|817|816.7|818.9|818.6|818.9|818.7|816.3|816|75788
1598883600000|2020-08-31 14:20:00|818.8|818.7|818|817.8|819.1|818.8|817.5|817.1|38863
1598883900000|2020-08-31 14:25:00|817.9|817.7|818|817.6|818.1|817.8|815.9|815.6|75871
1598884200000|2020-08-31 14:30:00|817.9|817.7|819.1|818.8|819.6|819.3|817.8|817.4|31735
1598884500000|2020-08-31 14:35:00|819|818.7|818.6|818.2|819.4|819.2|818|817.6|106478
1598884800000|2020-08-31 14:40:00|818.5|818.1|816.9|816.7|818.5|818.1|816.9|816.6|103941
1598885100000|2020-08-31 14:45:00|816.8|816.6|818.2|818|818.6|818.3|816.7|816.5|75386
1598885400000|2020-08-31 14:50:00|818.1|818.1|817.3|817|818.2|818.1|817.1|816.9|67666
1598885700000|2020-08-31 14:55:00|817.4|817.1|817.1|816.8|818.2|817.8|816.9|816.7|64359
1598886000000|2020-08-31 15:00:00|817.2|816.9|815.7|815.6|817.2|817.1|815|814.8|164536
1598886300000|2020-08-31 15:05:00|815.6|815.4|814|813.7|815.7|815.4|813.9|813.7|122436
1598886600000|2020-08-31 15:10:00|813.9|813.8|811.8|811.7|814.3|814.1|810.9|810.7|290187
1598886900000|2020-08-31 15:15:00|811.9|811.6|809.6|809.3|811.9|811.7|809.4|809.2|187394
1598887200000|2020-08-31 15:20:00|809.5|809.4|806.7|806.5|809.5|809.4|805.9|805.7|361381
1598887500000|2020-08-31 15:25:00|806.6|806.3|805.5|805.1|807.6|807.3|805.3|804.9|267149
1598943600000|2020-09-01 07:00:00|812|811|808|807.2|814.5|812.9|805.6|805|248728
1598943900000|2020-09-01 07:05:00|807.9|807.1|794.6|794|807.9|807.1|794.6|794|426407
1598944200000|2020-09-01 07:10:00|794.5|794.1|794.8|794.2|799.1|798.3|791.6|791|325458
1598944500000|2020-09-01 07:15:00|794.7|794.1|800.4|799.9|800.6|800.1|794.4|794|275022
1598944800000|2020-09-01 07:20:00|800.3|800|805.9|805.5|806.8|806.6|800.1|799.4|179646
1598945100000|2020-09-01 07:25:00|806|805.4|802.3|801.6|806.2|805.4|802.1|801.6|92782
1598945400000|2020-09-01 07:30:00|802.2|801.7|802|801.6|802.8|802.5|799.5|798.9|131567
1598945700000|2020-09-01 07:35:00|802.1|801.7|802.8|802.5|804.8|804.4|802|801.7|138473
1598946000000|2020-09-01 07:40:00|802.7|802.6|803.8|803.3|806.7|805.9|802.7|802.6|124362
1598946300000|2020-09-01 07:45:00|803.9|803.4|804.6|804.2|805.8|805.4|803.5|803.2|124138
1598946600000|2020-09-01 07:50:00|804.5|804.1|803.4|802.9|804.6|804.2|800.5|800|138707
1598946900000|2020-09-01 07:55:00|803.3|803|803|802.5|804.4|803.9|800.8|800.4|140154
1598947200000|2020-09-01 08:00:00|802.9|802.6|802|801.6|805|804.4|801.3|801|126132
1598947500000|2020-09-01 08:05:00|802.1|801.7|800.2|799.8|803.3|802.6|800|799.7|79460
1598947800000|2020-09-01 08:10:00|800.3|799.9|798.7|798.1|800.4|800.2|798.6|798|98575
1598948100000|2020-09-01 08:15:00|798.6|798.2|800.4|799.8|801.5|801.1|798|797.5|122552
1598948400000|2020-09-01 08:20:00|800.3|799.7|799.3|799.1|800.8|800.4|798.7|798.2|81613
1598948700000|2020-09-01 08:25:00|799.2|799|799.6|799.2|800.6|800.3|799.1|798.6|73973
1598949000000|2020-09-01 08:30:00|799.7|799.1|801.5|801.1|802.4|802.1|797.4|796.8|218086
1598949300000|2020-09-01 08:35:00|801.4|801|803.4|803.1|804.3|803.9|801.2|801|81748
1598949600000|2020-09-01 08:40:00|803.3|803.2|801.9|801.5|803.9|803.5|801.2|800.8|151138
1598949900000|2020-09-01 08:45:00|801.8|801.4|802.6|802.2|803.2|802.8|801.4|801|54044
1598950200000|2020-09-01 08:50:00|802.7|802.3|799.4|799|802.7|802.5|799|798.7|86226
1598950500000|2020-09-01 08:55:00|799.3|798.9|799.1|798.9|799.8|799.5|797.6|797.2|224544
1598950800000|2020-09-01 09:00:00|799.2|799|797.4|797|799.3|799|796.5|796.2|128356
1598951100000|2020-09-01 09:05:00|797.3|797.1|796.2|795.8|797.7|797.6|795.3|795|119099
1598951400000|2020-09-01 09:10:00|796.3|795.9|798.6|798.2|798.7|798.4|795.9|795.7|75502
1598951700000|2020-09-01 09:15:00|798.7|798.3|799.4|798.9|800.2|799.8|798.7|798.3|71997
1598952000000|2020-09-01 09:20:00|799.5|799|798.3|798.1|800.4|800.2|798.2|797.9|93022
1598952300000|2020-09-01 09:25:00|798.2|798.2|798.8|798.4|800.7|800.4|798.2|798.1|101479
1598952600000|2020-09-01 09:30:00|798.9|798.5|797.3|797|799|798.7|797.1|796.7|91193
1598952900000|2020-09-01 09:35:00|797.4|797.1|797.4|797.2|798|797.8|796.9|796.5|70597
1598953200000|2020-09-01 09:40:00|797.3|797.1|795.5|795.2|797.6|797.2|795.4|795.2|66312
1598953500000|2020-09-01 09:45:00|795.4|795.3|795.7|795.4|796.6|796.5|795.3|795|64724
1598953800000|2020-09-01 09:50:00|795.6|795.3|796.2|795.8|796.8|796.5|795.2|795|106245
1598954100000|2020-09-01 09:55:00|796.3|795.9|795.6|795.3|796.3|796|795.1|794.9|120698
1598954400000|2020-09-01 10:00:00|795.7|795.4|797.1|796.7|797.7|797.3|794.9|794.7|72286
1598954700000|2020-09-01 10:05:00|797|796.8|797.2|796.9|797.3|797.1|796.2|795.8|36331
1598955000000|2020-09-01 10:10:00|797.3|797|796.1|795.9|797.5|797.3|795.6|795.3|80249
1598955300000|2020-09-01 10:15:00|796.2|796|797.1|796.9|797.7|797.4|795.9|795.6|74507
1598955600000|2020-09-01 10:20:00|797.2|797|796.7|796.5|797.4|797.1|796.4|796.1|34975
1598955900000|2020-09-01 10:25:00|796.9|796.4|797.4|797.1|798.3|797.9|796.6|796.3|59909
1598956200000|2020-09-01 10:30:00|797.5|797.2|797|796.8|797.7|797.4|796.3|796.1|47374
1598956500000|2020-09-01 10:35:00|797.1|796.9|795.9|795.7|797.4|797|795.8|795.5|36628
1598956800000|2020-09-01 10:40:00|796|795.8|796.7|796.4|797.8|797.4|795.5|795.3|58775
1598957100000|2020-09-01 10:45:00|796.6|796.3|796.7|796.4|797.7|797.3|796.3|796.1|46634
1598957400000|2020-09-01 10:50:00|796.8|796.5|797.4|797.1|797.4|797.1|796|795.7|30212
1598957700000|2020-09-01 10:55:00|797.3|797|798.8|798.5|799.6|799.3|797|796.8|33413
1598958000000|2020-09-01 11:00:00|798.7|797|797.1|796.8|798.7|798.2|797|796.8|43713
1598958300000|2020-09-01 11:05:00|797.2|796.9|797.4|797.1|798|797.7|797.2|796.9|26786
1598958600000|2020-09-01 11:10:00|797.3|796.8|797.1|796.8|798.1|797.8|796.5|796.2|73822
1598958900000|2020-09-01 11:15:00|797.2|796.9|797.4|797|797.6|797.5|796.2|795.8|32851
1598959200000|2020-09-01 11:20:00|797.3|796.9|795.5|795.3|797.3|797|795.3|795|62548
1598959500000|2020-09-01 11:25:00|795.4|795.4|795.7|795.5|796.5|796.2|794.8|794.5|93851
1598959800000|2020-09-01 11:30:00|795.8|795.6|795.6|795.3|796|795.7|795.3|795.1|57168
1598960100000|2020-09-01 11:35:00|795.5|795.2|795|794.8|795.6|795.3|794.4|794.3|61051
1598960400000|2020-09-01 11:40:00|794.9|794.7|794.7|794.5|795.5|795.2|794.6|794.3|25573
1598960700000|2020-09-01 11:45:00|794.6|794.4|795.4|795.1|795.5|795.4|794.4|794.3|43770
1598961000000|2020-09-01 11:50:00|795.3|795|793.9|793.7|795.3|795|793.8|793.6|44239
1598961300000|2020-09-01 11:55:00|793.8|793.6|794.7|794.5|794.9|794.6|793.4|793.1|72544
1598961600000|2020-09-01 12:00:00|794.6|794.6|795.4|795.1|796.2|795.8|794.6|794.5|31947
1598961900000|2020-09-01 12:05:00|795.5|795.2|794.8|794.6|795.6|795.3|794.1|794|38856
1598962200000|2020-09-01 12:10:00|794.9|794.7|795.1|794.8|795.3|795.1|794.4|794.2|31337
1598962500000|2020-09-01 12:15:00|795.2|794.9|794.8|794.5|795.3|795.1|794.6|794.4|26854
1598962800000|2020-09-01 12:20:00|794.7|794.4|793.7|793.4|794.8|794.6|793.6|793.3|71680
1598963100000|2020-09-01 12:25:00|793.6|793.3|794.5|794.2|794.7|794.4|792.9|792.7|115113
1598963400000|2020-09-01 12:30:00|794.6|794.3|794.9|794.7|795.6|795.3|794.4|794.1|40369
1598963700000|2020-09-01 12:35:00|795|794.8|796.4|796.1|796.6|796.3|794.5|794.3|35417
1598964000000|2020-09-01 12:40:00|796.5|796.2|795|794.6|797.1|796.7|794.6|794.4|70428
1598964300000|2020-09-01 12:45:00|794.9|794.5|795.7|795.5|795.8|795.6|794.6|794.2|26728
1598964600000|2020-09-01 12:50:00|795.8|795.6|792.5|792.1|795.8|795.6|792.2|792|163227
1598964900000|2020-09-01 12:55:00|792.4|792|791.2|790.9|792.7|792.5|790.7|790.6|221318
1598965200000|2020-09-01 13:00:00|791.1|790.8|789.8|789.4|791.4|791.2|788|787.7|371095
1598965500000|2020-09-01 13:05:00|789.9|789.3|789.9|789.5|790|789.8|788.2|788|293170
1598965800000|2020-09-01 13:10:00|789.5|789.4|790.4|790.1|790.5|790.2|788.6|788.4|134014
1598966100000|2020-09-01 13:15:00|790.3|790|792.3|791.9|792.7|792.3|789.1|788.7|169600
1598966400000|2020-09-01 13:20:00|792.2|791.8|790.4|790.2|792.2|791.8|790|789.7|93161
1598966700000|2020-09-01 13:25:00|790.3|790.1|790.8|790.6|790.9|790.6|789.5|789.3|91336
1598967000000|2020-09-01 13:30:00|790.9|790.7|789.2|788.8|790.9|790.7|787.4|787.1|298232
1598967300000|2020-09-01 13:35:00|789.1|788.7|788.9|788.6|789.6|789.2|786.3|786.1|154833
1598967600000|2020-09-01 13:40:00|789|788.7|788.9|788.6|790.6|790|788.3|788|97131
1598967900000|2020-09-01 13:45:00|788.8|788.5|790.8|790.4|791|790.7|788.4|788.1|123945
1598968200000|2020-09-01 13:50:00|790.7|790.5|790.6|790.4|791|790.5|789.3|788.9|102511
1598968500000|2020-09-01 13:55:00|790.7|790.3|791.5|791.1|792.8|792.6|789.6|789.3|94997
1598968800000|2020-09-01 14:00:00|791.4|791|794.8|794.4|796.4|795.9|791.3|790.8|220336
1598969100000|2020-09-01 14:05:00|795|794.5|795.2|794.8|797.7|797.2|794.8|794.5|180442
1598969400000|2020-09-01 14:10:00|795.1|794.7|796.1|795.6|797.8|797.5|795.1|794.6|81304
1598969700000|2020-09-01 14:15:00|796.2|795.7|798.4|798.1|798.6|798.3|795.3|794.9|136369
1598970000000|2020-09-01 14:20:00|798.3|798.2|801.5|801.1|803.3|802.9|798.2|797.9|124717
1598970300000|2020-09-01 14:25:00|801.6|801.2|801.6|801.3|803|802.7|800|799.8|174290
1598970600000|2020-09-01 14:30:00|801.7|801.4|801.5|801.2|802.6|802.4|801|800.8|87401
1598970900000|2020-09-01 14:35:00|801.4|801.3|801.6|801.3|802.3|802|800.7|800.4|145026
1598971200000|2020-09-01 14:40:00|801.7|801.4|800.6|800.3|802.5|802.1|800.3|800|67291
1598971500000|2020-09-01 14:45:00|800.5|800.2|799.6|799.3|801.5|801.2|799.5|799.2|46139
1598971800000|2020-09-01 14:50:00|799.5|799.2|799|798.7|800.7|800.5|798.8|798.6|93729
1598972100000|2020-09-01 14:55:00|798.9|798.8|797.3|797.1|799.1|799|797.3|797.1|39484
1598972400000|2020-09-01 15:00:00|797.5|797.3|797.8|797.6|798.9|798.7|797|796.9|82553
1598972700000|2020-09-01 15:05:00|797.9|797.7|797.8|797.6|798.4|798.1|797.3|797|78457
1598973000000|2020-09-01 15:10:00|797.7|797.5|798.8|798.6|798.8|798.7|797.5|797.3|83963
1598973300000|2020-09-01 15:15:00|798.7|798.7|798.5|798.3|799.7|799.5|797.8|797.5|186742
1598973600000|2020-09-01 15:20:00|798.4|798.4|798|797.8|799|798.9|797.2|796.9|157128
1598973900000|2020-09-01 15:25:00|798.1|797.9|798|797.8|798.7|798.4|796.6|796.4|267093
1598943600000|2020-09-01 07:00:00|812|811|808|807.2|814.5|812.9|805.6|805|248728
1598943900000|2020-09-01 07:05:00|807.9|807.1|794.6|794|807.9|807.1|794.6|794|426407
1598944200000|2020-09-01 07:10:00|794.5|794.1|794.8|794.2|799.1|798.3|791.6|791|325458
1598944500000|2020-09-01 07:15:00|794.7|794.1|800.4|799.9|800.6|800.1|794.4|794|275022
1598944800000|2020-09-01 07:20:00|800.3|800|805.9|805.5|806.8|806.6|800.1|799.4|179646
1598945100000|2020-09-01 07:25:00|806|805.4|802.3|801.6|806.2|805.4|802.1|801.6|92782
1598945400000|2020-09-01 07:30:00|802.2|801.7|802|801.6|802.8|802.5|799.5|798.9|131567
1598945700000|2020-09-01 07:35:00|802.1|801.7|802.8|802.5|804.8|804.4|802|801.7|138473
1598946000000|2020-09-01 07:40:00|802.7|802.6|803.8|803.3|806.7|805.9|802.7|802.6|124362
1598946300000|2020-09-01 07:45:00|803.9|803.4|804.6|804.2|805.8|805.4|803.5|803.2|124138
1598946600000|2020-09-01 07:50:00|804.5|804.1|803.4|802.9|804.6|804.2|800.5|800|138707
1598946900000|2020-09-01 07:55:00|803.3|803|803|802.5|804.4|803.9|800.8|800.4|140154
1598947200000|2020-09-01 08:00:00|802.9|802.6|802|801.6|805|804.4|801.3|801|126132
1598947500000|2020-09-01 08:05:00|802.1|801.7|800.2|799.8|803.3|802.6|800|799.7|79460
1598947800000|2020-09-01 08:10:00|800.3|799.9|798.7|798.1|800.4|800.2|798.6|798|98575
1598948100000|2020-09-01 08:15:00|798.6|798.2|800.4|799.8|801.5|801.1|798|797.5|122552
1598948400000|2020-09-01 08:20:00|800.3|799.7|799.3|799.1|800.8|800.4|798.7|798.2|81613
1598948700000|2020-09-01 08:25:00|799.2|799|799.6|799.2|800.6|800.3|799.1|798.6|73973
1598949000000|2020-09-01 08:30:00|799.7|799.1|801.5|801.1|802.4|802.1|797.4|796.8|218086
1598949300000|2020-09-01 08:35:00|801.4|801|803.4|803.1|804.3|803.9|801.2|801|81748
1598949600000|2020-09-01 08:40:00|803.3|803.2|801.9|801.5|803.9|803.5|801.2|800.8|151138
1598949900000|2020-09-01 08:45:00|801.8|801.4|802.6|802.2|803.2|802.8|801.4|801|54044
1598950200000|2020-09-01 08:50:00|802.7|802.3|799.4|799|802.7|802.5|799|798.7|86226
1598950500000|2020-09-01 08:55:00|799.3|798.9|799.1|798.9|799.8|799.5|797.6|797.2|224544
1598950800000|2020-09-01 09:00:00|799.2|799|797.4|797|799.3|799|796.5|796.2|128356
1598951100000|2020-09-01 09:05:00|797.3|797.1|796.2|795.8|797.7|797.6|795.3|795|119099
1598951400000|2020-09-01 09:10:00|796.3|795.9|798.6|798.2|798.7|798.4|795.9|795.7|75502
1598951700000|2020-09-01 09:15:00|798.7|798.3|799.4|798.9|800.2|799.8|798.7|798.3|71997
1598952000000|2020-09-01 09:20:00|799.5|799|798.3|798.1|800.4|800.2|798.2|797.9|93022
1598952300000|2020-09-01 09:25:00|798.2|798.2|798.8|798.4|800.7|800.4|798.2|798.1|101479
1598952600000|2020-09-01 09:30:00|798.9|798.5|797.3|797|799|798.7|797.1|796.7|91193
1598952900000|2020-09-01 09:35:00|797.4|797.1|797.4|797.2|798|797.8|796.9|796.5|70597
1598953200000|2020-09-01 09:40:00|797.3|797.1|795.5|795.2|797.6|797.2|795.4|795.2|66312
1598953500000|2020-09-01 09:45:00|795.4|795.3|795.7|795.4|796.6|796.5|795.3|795|64724
1598953800000|2020-09-01 09:50:00|795.6|795.3|796.2|795.8|796.8|796.5|795.2|795|106245
1598954100000|2020-09-01 09:55:00|796.3|795.9|795.6|795.3|796.3|796|795.1|794.9|120698
1598954400000|2020-09-01 10:00:00|795.7|795.4|797.1|796.7|797.7|797.3|794.9|794.7|72286
1598954700000|2020-09-01 10:05:00|797|796.8|797.2|796.9|797.3|797.1|796.2|795.8|36331
1598955000000|2020-09-01 10:10:00|797.3|797|796.1|795.9|797.5|797.3|795.6|795.3|80249
1598955300000|2020-09-01 10:15:00|796.2|796|797.1|796.9|797.7|797.4|795.9|795.6|74507
1598955600000|2020-09-01 10:20:00|797.2|797|796.7|796.5|797.4|797.1|796.4|796.1|34975
1598955900000|2020-09-01 10:25:00|796.9|796.4|797.4|797.1|798.3|797.9|796.6|796.3|59909
1598956200000|2020-09-01 10:30:00|797.5|797.2|797|796.8|797.7|797.4|796.3|796.1|47374
1598956500000|2020-09-01 10:35:00|797.1|796.9|795.9|795.7|797.4|797|795.8|795.5|36628
1598956800000|2020-09-01 10:40:00|796|795.8|796.7|796.4|797.8|797.4|795.5|795.3|58775
1598957100000|2020-09-01 10:45:00|796.6|796.3|796.7|796.4|797.7|797.3|796.3|796.1|46634
1598957400000|2020-09-01 10:50:00|796.8|796.5|797.4|797.1|797.4|797.1|796|795.7|30212
1598957700000|2020-09-01 10:55:00|797.3|797|798.8|798.5|799.6|799.3|797|796.8|33413
1598958000000|2020-09-01 11:00:00|798.7|797|797.1|796.8|798.7|798.2|797|796.8|43713
1598958300000|2020-09-01 11:05:00|797.2|796.9|797.4|797.1|798|797.7|797.2|796.9|26786
1598958600000|2020-09-01 11:10:00|797.3|796.8|797.1|796.8|798.1|797.8|796.5|796.2|73822
1598958900000|2020-09-01 11:15:00|797.2|796.9|797.4|797|797.6|797.5|796.2|795.8|32851
1598959200000|2020-09-01 11:20:00|797.3|796.9|795.5|795.3|797.3|797|795.3|795|62548
1598959500000|2020-09-01 11:25:00|795.4|795.4|795.7|795.5|796.5|796.2|794.8|794.5|93851
1598959800000|2020-09-01 11:30:00|795.8|795.6|795.6|795.3|796|795.7|795.3|795.1|57168
1598960100000|2020-09-01 11:35:00|795.5|795.2|795|794.8|795.6|795.3|794.4|794.3|61051
1598960400000|2020-09-01 11:40:00|794.9|794.7|794.7|794.5|795.5|795.2|794.6|794.3|25573
1598960700000|2020-09-01 11:45:00|794.6|794.4|795.4|795.1|795.5|795.4|794.4|794.3|43770
1598961000000|2020-09-01 11:50:00|795.3|795|793.9|793.7|795.3|795|793.8|793.6|44239
1598961300000|2020-09-01 11:55:00|793.8|793.6|794.7|794.5|794.9|794.6|793.4|793.1|72544
1598961600000|2020-09-01 12:00:00|794.6|794.6|795.4|795.1|796.2|795.8|794.6|794.5|31947
1598961900000|2020-09-01 12:05:00|795.5|795.2|794.8|794.6|795.6|795.3|794.1|794|38856
1598962200000|2020-09-01 12:10:00|794.9|794.7|795.1|794.8|795.3|795.1|794.4|794.2|31337
1598962500000|2020-09-01 12:15:00|795.2|794.9|794.8|794.5|795.3|795.1|794.6|794.4|26854
1598962800000|2020-09-01 12:20:00|794.7|794.4|793.7|793.4|794.8|794.6|793.6|793.3|71680
1598963100000|2020-09-01 12:25:00|793.6|793.3|794.5|794.2|794.7|794.4|792.9|792.7|115113
1598963400000|2020-09-01 12:30:00|794.6|794.3|794.9|794.7|795.6|795.3|794.4|794.1|40369
1598963700000|2020-09-01 12:35:00|795|794.8|796.4|796.1|796.6|796.3|794.5|794.3|35417
1598964000000|2020-09-01 12:40:00|796.5|796.2|795|794.6|797.1|796.7|794.6|794.4|70428
1598964300000|2020-09-01 12:45:00|794.9|794.5|795.7|795.5|795.8|795.6|794.6|794.2|26728
1598964600000|2020-09-01 12:50:00|795.8|795.6|792.5|792.1|795.8|795.6|792.2|792|163227
1598964900000|2020-09-01 12:55:00|792.4|792|791.2|790.9|792.7|792.5|790.7|790.6|221318
1598965200000|2020-09-01 13:00:00|791.1|790.8|789.8|789.4|791.4|791.2|788|787.7|371095
1598965500000|2020-09-01 13:05:00|789.9|789.3|789.9|789.5|790|789.8|788.2|788|293170
1598965800000|2020-09-01 13:10:00|789.5|789.4|790.4|790.1|790.5|790.2|788.6|788.4|134014
1598966100000|2020-09-01 13:15:00|790.3|790|792.3|791.9|792.7|792.3|789.1|788.7|169600
1598966400000|2020-09-01 13:20:00|792.2|791.8|790.4|790.2|792.2|791.8|790|789.7|93161
1598966700000|2020-09-01 13:25:00|790.3|790.1|790.8|790.6|790.9|790.6|789.5|789.3|91336
1598967000000|2020-09-01 13:30:00|790.9|790.7|789.2|788.8|790.9|790.7|787.4|787.1|298232
1598967300000|2020-09-01 13:35:00|789.1|788.7|788.9|788.6|789.6|789.2|786.3|786.1|154833
1598967600000|2020-09-01 13:40:00|789|788.7|788.9|788.6|790.6|790|788.3|788|97131
1598967900000|2020-09-01 13:45:00|788.8|788.5|790.8|790.4|791|790.7|788.4|788.1|123945
1598968200000|2020-09-01 13:50:00|790.7|790.5|790.6|790.4|791|790.5|789.3|788.9|102511
1598968500000|2020-09-01 13:55:00|790.7|790.3|791.5|791.1|792.8|792.6|789.6|789.3|94997
1598968800000|2020-09-01 14:00:00|791.4|791|794.8|794.4|796.4|795.9|791.3|790.8|220336
1598969100000|2020-09-01 14:05:00|795|794.5|795.2|794.8|797.7|797.2|794.8|794.5|180442
1598969400000|2020-09-01 14:10:00|795.1|794.7|796.1|795.6|797.8|797.5|795.1|794.6|81304
1598969700000|2020-09-01 14:15:00|796.2|795.7|798.4|798.1|798.6|798.3|795.3|794.9|136369
1598970000000|2020-09-01 14:20:00|798.3|798.2|801.5|801.1|803.3|802.9|798.2|797.9|124717
1598970300000|2020-09-01 14:25:00|801.6|801.2|801.6|801.3|803|802.7|800|799.8|174290
1598970600000|2020-09-01 14:30:00|801.7|801.4|801.5|801.2|802.6|802.4|801|800.8|87401
1598970900000|2020-09-01 14:35:00|801.4|801.3|801.6|801.3|802.3|802|800.7|800.4|145026
1598971200000|2020-09-01 14:40:00|801.7|801.4|800.6|800.3|802.5|802.1|800.3|800|67291
1598971500000|2020-09-01 14:45:00|800.5|800.2|799.6|799.3|801.5|801.2|799.5|799.2|46139
1598971800000|2020-09-01 14:50:00|799.5|799.2|799|798.7|800.7|800.5|798.8|798.6|93729
1598972100000|2020-09-01 14:55:00|798.9|798.8|797.3|797.1|799.1|799|797.3|797.1|39484
1598972400000|2020-09-01 15:00:00|797.5|797.3|797.8|797.6|798.9|798.7|797|796.9|82553
1598972700000|2020-09-01 15:05:00|797.9|797.7|797.8|797.6|798.4|798.1|797.3|797|78457
1598973000000|2020-09-01 15:10:00|797.7|797.5|798.8|798.6|798.8|798.7|797.5|797.3|83963
1598973300000|2020-09-01 15:15:00|798.7|798.7|798.5|798.3|799.7|799.5|797.8|797.5|186742
1598973600000|2020-09-01 15:20:00|798.4|798.4|798|797.8|799|798.9|797.2|796.9|157128
1598973900000|2020-09-01 15:25:00|798.1|797.9|798|797.8|798.7|798.4|796.6|796.4|267093
1599030000000|2020-09-02 07:00:00|796.1|796|803.8|802.9|803.9|803|794.1|792.6|221537
1599030300000|2020-09-02 07:05:00|803.7|803|802.9|802.5|803.8|803.1|800.9|800.1|100307
1599030600000|2020-09-02 07:10:00|803|802.6|804.2|803.7|805|804.7|800.8|800.4|132416
1599030900000|2020-09-02 07:15:00|804.3|803.8|799.6|799.1|805.2|804.9|799.6|799.1|238484
1599031200000|2020-09-02 07:20:00|799.7|799.2|798.6|798.1|801.8|801.3|798.3|798|188622
1599031500000|2020-09-02 07:25:00|798.5|798|796.6|796.2|799.7|799.3|796.5|796.1|126689
1599031800000|2020-09-02 07:30:00|796.7|796.3|796.9|796.4|800.6|800|796.7|796.1|160491
1599032100000|2020-09-02 07:35:00|797|796.5|795.3|794.8|797.7|797.2|794.6|794.2|73347
1599032400000|2020-09-02 07:40:00|795.4|794.9|796.8|796.4|798.5|798|795.2|794.8|127607
1599032700000|2020-09-02 07:45:00|796.9|796.3|794.2|793.8|797.5|797|793.8|793.5|108662
1599033000000|2020-09-02 07:50:00|794.3|793.9|791.7|791.3|795.7|795.4|791.1|790.7|153652
1599033300000|2020-09-02 07:55:00|791.8|791.8|792.3|791.9|794.4|794|791.8|791.8|113897
1599033600000|2020-09-02 08:00:00|792.2|791.8|793|792.6|794|793.6|792.1|791.8|76804
1599033900000|2020-09-02 08:05:00|792.9|792.5|792.8|792.5|795.4|795.2|792.6|792.3|143011
1599034200000|2020-09-02 08:10:00|792.9|792.6|792.9|792.5|793.9|793.7|792.9|792.5|65509
1599034500000|2020-09-02 08:15:00|792.8|792.4|793.3|793.2|795.1|795|792.1|791.8|196951
1599034800000|2020-09-02 08:20:00|793.2|793.1|794.4|794.1|794.9|794.6|792.9|792.6|131256
1599035100000|2020-09-02 08:25:00|794.3|794|793.3|793|795.4|795|793.1|793|128752
1599035400000|2020-09-02 08:30:00|793.4|793.1|795|794.7|795.7|795.3|792.1|791.8|185488
1599035700000|2020-09-02 08:35:00|795.1|794.8|794.7|794.4|795.9|795.5|794.5|794.1|167211
1599036000000|2020-09-02 08:40:00|794.6|794.3|796.5|796.2|796.8|796.6|794.6|794.3|86408
1599036300000|2020-09-02 08:45:00|796.6|796.3|796|795.6|798.3|798.1|795.2|794.7|157966
1599036600000|2020-09-02 08:50:00|796.1|795.7|795.6|795.3|796.8|796.5|794.8|794.5|91624
1599036900000|2020-09-02 08:55:00|795.7|795|795.4|795|796.4|796.2|793.3|793.1|130750
1599037200000|2020-09-02 09:00:00|795.3|795.1|793.7|793.4|796.5|796.3|793.6|793.4|88550
1599037500000|2020-09-02 09:05:00|793.6|793.3|793.3|793.1|794.4|794.2|793.3|793.1|154280
1599037800000|2020-09-02 09:10:00|793.4|793.2|793.1|793|794.8|794.6|793.1|793|129535
1599038100000|2020-09-02 09:15:00|793|792.9|793.7|793.4|794.3|794|792.7|792.5|87399
1599038400000|2020-09-02 09:20:00|793.6|793.3|794.2|793.9|794.3|794.1|793.1|792.7|80436
1599038700000|2020-09-02 09:25:00|794.1|794|792.8|792.6|794.2|794|792.5|792.4|114148
1599039000000|2020-09-02 09:30:00|792.9|792.7|793.1|792.9|793.4|793.1|792.4|792.2|33159
1599039300000|2020-09-02 09:35:00|793|793|795.1|794.9|795.4|795.1|793|793|73821
1599039600000|2020-09-02 09:40:00|795.2|795|794.8|794.6|796.5|796.1|794.8|794.6|38720
1599039900000|2020-09-02 09:45:00|794.9|794.7|795.3|795.1|795.3|795.1|794.1|793.8|25732
1599040200000|2020-09-02 09:50:00|795.4|795.2|796|795.7|796.6|796.2|795.4|795.2|53052
1599040500000|2020-09-02 09:55:00|796.2|795.8|797.3|797|798.2|797.8|796.1|795.8|84822
1599040800000|2020-09-02 10:00:00|797.4|797.1|796.2|795.8|797.4|797.2|795.9|795.7|140687
1599041100000|2020-09-02 10:05:00|796.1|795.7|796|795.7|796.9|796.5|795.7|795.5|32220
1599041400000|2020-09-02 10:10:00|796.1|795.8|794.2|793.9|796.1|795.8|793.8|793.5|52939
1599041700000|2020-09-02 10:15:00|794.3|794|795.7|795.5|795.8|795.6|794.1|793.8|49716
1599042000000|2020-09-02 10:20:00|795.8|795.6|794.9|794.7|795.9|795.6|794.9|794.6|48815
1599042300000|2020-09-02 10:25:00|795|794.8|793.3|793.1|795.3|795|793.2|793.1|55654
1599042600000|2020-09-02 10:30:00|793.4|793.2|793.1|792.9|794.4|794.2|793.1|792.9|45251
1599042900000|2020-09-02 10:35:00|793.2|793|794.2|793.8|794.3|794|792.8|792.7|76647
1599043200000|2020-09-02 10:40:00|794.3|793.9|795.4|795.1|795.5|795.2|794.3|793.9|93408
1599043500000|2020-09-02 10:45:00|795.5|795|795.2|795|796.2|795.9|794.7|794.4|52921
1599043800000|2020-09-02 10:50:00|795.1|794.9|795.2|794.9|795.7|795.5|794.3|794|41629
1599044100000|2020-09-02 10:55:00|795.3|795|795.3|795.1|795.6|795.4|794.2|793.9|48411
1599044400000|2020-09-02 11:00:00|795.5|795|794.9|794.6|795.5|795.3|794.3|794.1|32860
1599044700000|2020-09-02 11:05:00|794.8|794.5|795|794.7|795.5|795.2|794.5|794.3|30947
1599045000000|2020-09-02 11:10:00|794.9|794.6|793.9|793.5|794.9|794.7|793.6|793.5|53662
1599045300000|2020-09-02 11:15:00|794|793.6|793|792.7|794|793.8|792.9|792.6|35045
1599045600000|2020-09-02 11:20:00|793.1|792.8|793|792.7|793.7|793.3|792|791.9|116928
1599045900000|2020-09-02 11:25:00|792.9|792.6|792.8|792.6|793.5|793.2|792.4|791.9|97639
1599046200000|2020-09-02 11:30:00|792.9|792.7|794.3|794.1|794.5|794.2|792.8|792.7|44477
1599046500000|2020-09-02 11:35:00|794.4|794|794.9|794.7|795|794.8|794.4|793.9|15447
1599046800000|2020-09-02 11:40:00|795|794.8|794.7|794.4|795.2|794.8|794.2|793.9|47241
1599047100000|2020-09-02 11:45:00|794.6|794.3|794.5|794.2|795.2|795|794.1|793.9|25134
1599047400000|2020-09-02 11:50:00|794.4|794.3|793.8|793.5|794.6|794.5|793.2|793|29287
1599047700000|2020-09-02 11:55:00|793.9|793.6|792.9|792.6|794.2|793.9|792.9|792.6|27059
1599048000000|2020-09-02 12:00:00|793|792.7|794.5|794.2|794.7|794.4|793|792.7|23866
1599048300000|2020-09-02 12:05:00|794.6|794.3|793.7|793.4|794.8|794.6|793.6|793.4|37293
1599048600000|2020-09-02 12:10:00|793.8|793.5|793.7|793.4|794.7|794.5|793.5|793.2|52126
1599048900000|2020-09-02 12:15:00|793.6|793.3|794.4|794|794.5|794.2|792.5|792.2|42879
1599049200000|2020-09-02 12:20:00|794.3|794.1|794.6|794.2|794.9|794.6|794|793.8|24382
1599049500000|2020-09-02 12:25:00|794.5|794.1|793.1|792.7|795|794.8|792.4|792.2|83990
1599049800000|2020-09-02 12:30:00|793.2|792.8|791.8|791.6|793.2|792.9|791.4|791.2|137608
1599050100000|2020-09-02 12:35:00|791.9|791.5|791.9|791.6|791.9|791.7|791.5|791.3|14836
1599050400000|2020-09-02 12:40:00|791.8|791.5|789.6|789.3|791.9|791.7|789.4|789.2|115850
1599050700000|2020-09-02 12:45:00|789.5|789.2|788.4|788.2|789.7|789.3|787.4|787.2|238043
1599051000000|2020-09-02 12:50:00|788.3|788.1|788.7|788.5|788.9|788.6|787.3|787|48583
1599051300000|2020-09-02 12:55:00|788.6|788.3|789.6|789.3|790|789.7|788.1|787.9|74550
1599051600000|2020-09-02 13:00:00|789.5|789.4|789.1|788.8|790.1|789.9|788.2|788|170823
1599051900000|2020-09-02 13:05:00|789|788.7|790.6|790.2|790.8|790.5|789|788.7|27826
1599052200000|2020-09-02 13:10:00|790.5|790.1|790.8|790.3|790.9|790.6|790|789.6|17794
1599052500000|2020-09-02 13:15:00|790.7|790.2|790.1|789.7|790.7|790.5|789.7|789.4|25561
1599052800000|2020-09-02 13:20:00|790|789.6|789.2|788.9|790.1|789.9|789.1|788.8|32518
1599053100000|2020-09-02 13:25:00|789.1|789|788.9|788.7|789.7|789.5|788.6|788.3|51193
1599053400000|2020-09-02 13:30:00|788.8|788.6|791.7|791.1|792|791.8|788.3|788.1|254135
1599053700000|2020-09-02 13:35:00|791.6|791.2|789.6|789.2|792|791.7|789.4|789.1|184070
1599054000000|2020-09-02 13:40:00|789.5|789.1|788.9|788.7|789.6|789.2|787.8|787.5|174291
1599054300000|2020-09-02 13:45:00|789|788.8|788.8|788.4|790|789.8|788.4|788.2|73387
1599054600000|2020-09-02 13:50:00|788.9|788.5|787.9|787.5|788.9|788.8|787|786.8|219688
1599054900000|2020-09-02 13:55:00|787.8|787.6|789.9|789.6|790|789.8|786.7|786.5|235425
1599055200000|2020-09-02 14:00:00|790|789.7|789.7|789.5|791.1|790.9|789.2|788.9|194981
1599055500000|2020-09-02 14:05:00|789.8|789.6|786.9|786.6|790|789.9|785.8|785.5|139739
1599055800000|2020-09-02 14:10:00|787|786.5|788.7|788.4|788.8|788.4|786.1|785.8|92833
1599056100000|2020-09-02 14:15:00|788.8|788.3|789.8|789.6|791.1|790.8|788|787.8|116788
1599056400000|2020-09-02 14:20:00|789.9|789.5|788.2|787.9|790.1|789.9|788.2|787.9|95286
1599056700000|2020-09-02 14:25:00|788.1|788|789.6|789.2|789.8|789.4|787.2|787|134245
1599057000000|2020-09-02 14:30:00|789.5|789.3|791.6|791.3|791.7|791.5|789.5|789.3|67527
1599057300000|2020-09-02 14:35:00|791.5|791.2|789.9|789.6|791.5|791.2|789.6|789.4|126619
1599057600000|2020-09-02 14:40:00|790|789.7|789.1|788.8|791.4|791.2|788.6|788.5|143258
1599057900000|2020-09-02 14:45:00|789|788.9|788.3|788.1|789.6|789.3|788.1|787.9|107002
1599058200000|2020-09-02 14:50:00|788.2|788.2|788.3|787.9|789.3|789.2|788|787.8|115498
1599058500000|2020-09-02 14:55:00|788.2|787.8|787.2|787|788.7|788.6|786.8|786.7|149054
1599058800000|2020-09-02 15:00:00|787.3|787.1|787.5|787.3|788.7|788.4|787.1|786.9|143243
1599059100000|2020-09-02 15:05:00|787.4|787.2|786.6|786.4|787.9|787.7|785.8|785.7|132036
1599059400000|2020-09-02 15:10:00|786.5|786.3|787.6|787.4|788.4|788.2|786.4|786.3|121660
1599059700000|2020-09-02 15:15:00|787.5|787.3|787|786.7|788|787.9|786.4|786.3|132227
1599060000000|2020-09-02 15:20:00|787.1|786.8|786|785.7|787.1|786.9|785.6|785.4|197007
1599060300000|2020-09-02 15:25:00|786.1|785.8|786.2|785.8|786.7|786.5|785.6|785.5|265024
1599116400000|2020-09-03 07:00:00|800|799.2|806.3|805.3|807.9|806|800|799.2|217391
1599116700000|2020-09-03 07:05:00|806.5|805.4|809.1|808.3|809.7|809|802.5|801.7|394978
1599117000000|2020-09-03 07:10:00|809|808.2|814.5|813.9|817|816.7|808.3|808|592721
1599117300000|2020-09-03 07:15:00|814.6|814|812.6|812.1|816.5|815.9|812.4|811.7|250274
1599117600000|2020-09-03 07:20:00|812.7|812.2|815.9|815.6|816.3|816|812.6|812.2|290845
1599117900000|2020-09-03 07:25:00|815.6|815.5|813.4|812.8|816.1|815.7|812.8|812.7|172115
1599118200000|2020-09-03 07:30:00|813.5|812.9|815.4|815|815.8|815.3|813.5|812.9|165192
1599118500000|2020-09-03 07:35:00|815.5|815.1|817.1|816.7|817.3|817|814.5|814.2|127680
1599118800000|2020-09-03 07:40:00|817.2|816.8|815.7|815.3|818|817.6|815.7|815.2|120289
1599119100000|2020-09-03 07:45:00|815.8|815.4|816|815.6|817.7|817.1|815.4|815.1|120173
1599119400000|2020-09-03 07:50:00|816.1|815.5|816.5|816.2|817.4|817.2|815.1|815|232350
1599119700000|2020-09-03 07:55:00|816.7|816.3|816.4|816|817|816.7|815.8|815.5|68740
1599120000000|2020-09-03 08:00:00|816.3|815.9|820.2|820|820.2|820|816.1|815.9|326118
1599120300000|2020-09-03 08:05:00|820.1|819.9|819.1|818.8|820.2|819.9|817.4|817.1|121547
1599120600000|2020-09-03 08:10:00|819.2|818.9|820.7|820.2|821.1|820.9|817.3|816.8|217868
1599120900000|2020-09-03 08:15:00|820.8|820.3|821.4|821.1|822|821.8|820.3|819.7|112149
1599121200000|2020-09-03 08:20:00|821.5|821|819.3|819|822.4|822|818.3|818|186066
1599121500000|2020-09-03 08:25:00|819.4|819.1|818.7|818.1|819.7|819.4|815.6|815.1|219208
1599121800000|2020-09-03 08:30:00|818.8|818.2|819.1|818.8|820.7|820.3|817.9|817.5|104456
1599122100000|2020-09-03 08:35:00|819|818.7|818.2|818|819.9|819.7|817.9|817.6|68936
1599122400000|2020-09-03 08:40:00|818.1|817.9|816.4|816.1|819|818.7|816.3|816|62540
1599122700000|2020-09-03 08:45:00|816.5|816.2|814.9|814.7|817.4|817|814|813.7|86984
1599123000000|2020-09-03 08:50:00|815|814.6|814.8|814.4|816|815.8|814.3|814.1|145795
1599123300000|2020-09-03 08:55:00|814.6|814.5|813.9|813.7|814.9|814.6|813.7|813.4|96251
1599123600000|2020-09-03 09:00:00|813.8|813.5|811.3|810.9|813.9|813.6|810.6|810.2|189999
1599123900000|2020-09-03 09:05:00|811.2|810.8|809.7|809.2|812.2|811.9|809.7|809.1|76351
1599124200000|2020-09-03 09:10:00|809.6|809.1|808.5|808.1|810|809.5|808.1|807.7|81502
1599124500000|2020-09-03 09:15:00|808.4|808|808.3|808|808.8|808.5|807.3|807|42889
1599124800000|2020-09-03 09:20:00|808.2|807.9|807.6|807.2|808.2|807.9|806.6|806.4|50502
1599125100000|2020-09-03 09:25:00|807.7|807.3|807.5|807.3|808.5|808.1|807.1|806.9|64555
1599125400000|2020-09-03 09:30:00|807.4|807.2|808.6|808.3|808.6|808.3|807.1|806.7|33810
1599125700000|2020-09-03 09:35:00|808.5|808.2|809.9|809.7|810|809.7|807.2|806.8|54451
1599126000000|2020-09-03 09:40:00|810|809.6|809.5|809.2|810|809.7|809.1|808.7|33939
1599126300000|2020-09-03 09:45:00|809.4|809.1|807.5|807.1|809.4|809.1|807.5|807|34799
1599126600000|2020-09-03 09:50:00|807.4|807|807|806.8|807.5|807.2|806.8|806.7|16687
1599126900000|2020-09-03 09:55:00|806.9|806.9|804.4|804|807|806.9|804.3|804|37674
1599127200000|2020-09-03 10:00:00|804.5|804.1|804|803.6|804.6|804.5|803.9|803.5|38079
1599127500000|2020-09-03 10:05:00|803.9|803.7|804.3|803.9|804.8|804.6|802.9|802.5|48611
1599127800000|2020-09-03 10:10:00|804.2|804|801.8|801.6|804.4|804.1|801.7|801.5|46079
1599128100000|2020-09-03 10:15:00|801.7|801.7|803.4|803.1|803.5|803.2|801.6|801.4|43458
1599128400000|2020-09-03 10:20:00|803.3|803|804.3|803.9|804.4|804.1|803.2|803|26101
1599128700000|2020-09-03 10:25:00|804.4|804|805.8|805.6|806.7|806.4|804|803.9|89723
1599129000000|2020-09-03 10:30:00|805.7|805.7|805.3|805|805.7|805.7|804.3|804.1|22974
1599129300000|2020-09-03 10:35:00|805.4|805.1|806.4|805.9|807|806.7|805.3|805|30946
1599129600000|2020-09-03 10:40:00|806.3|806|804.6|804.3|806.4|806.1|804.4|804.2|19628
1599129900000|2020-09-03 10:45:00|804.7|804.4|806.5|806.2|806.7|806.4|803.9|803.7|50750
1599130200000|2020-09-03 10:50:00|806.4|806.3|806.6|806.2|806.9|806.6|805.7|805.5|30696
1599130500000|2020-09-03 10:55:00|806.7|806.3|805.3|804.9|806.8|806.4|805.3|804.9|9740
1599130800000|2020-09-03 11:00:00|806.1|804.5|807.3|807|807.5|807.1|805.9|804.5|38772
1599131100000|2020-09-03 11:05:00|807.2|806.9|807.2|807|807.9|807.5|806.4|806.2|23565
1599131400000|2020-09-03 11:10:00|807.3|806.9|807.3|806.9|807.3|807|806.5|806.2|17248
1599131700000|2020-09-03 11:15:00|807.6|807|807.2|806.7|808.1|807.7|806.8|806.6|16739
1599132000000|2020-09-03 11:20:00|807.3|806.8|805.9|805.7|808|807.5|805.3|805.1|58385
1599132300000|2020-09-03 11:25:00|806|805.6|803.6|803.2|806.1|805.6|802.8|802.4|75041
1599132600000|2020-09-03 11:30:00|803.7|803.1|802.1|801.8|803.9|803.4|801.8|801.4|51617
1599132900000|2020-09-03 11:35:00|802.2|801.7|803.6|803.2|803.9|803.6|801.8|801.2|25515
1599133200000|2020-09-03 11:40:00|803.7|803.1|803.9|803.6|804.2|803.9|803|802.9|9153
1599133500000|2020-09-03 11:45:00|803.8|803.7|804.3|804|804.9|804.5|803.7|803.5|13197
1599133800000|2020-09-03 11:50:00|804.4|803.9|800.3|799.9|804.4|803.9|799.9|799.5|75726
1599134100000|2020-09-03 11:55:00|800.2|799.8|801.4|801.1|801.9|801.5|800|799.8|38853
1599134400000|2020-09-03 12:00:00|801.5|801.2|801.1|800.8|801.7|801.3|800.3|800.1|12417
1599134700000|2020-09-03 12:05:00|801.2|800.9|800|799.6|801.5|801.2|800|799.6|35799
1599135000000|2020-09-03 12:10:00|800.1|799.7|800.4|800.1|801|800.7|799.8|799.6|7809
1599135300000|2020-09-03 12:15:00|800.1|800|799.4|799.2|800.7|800.4|798.5|798.1|127695
1599135600000|2020-09-03 12:20:00|799.5|799.3|799.6|799.3|799.8|799.5|798.5|798.2|75022
1599135900000|2020-09-03 12:25:00|799.5|799.2|801.2|800.7|801.5|801.2|799.2|799|26361
1599136200000|2020-09-03 12:30:00|801.3|800.8|801.7|801.5|802|801.7|800.9|800.7|62537
1599136500000|2020-09-03 12:35:00|801.6|801.4|802.6|802.3|802.7|802.5|801|800.8|38923
1599136800000|2020-09-03 12:40:00|802.5|802.2|801.6|801.2|802.9|802.7|801.6|801.1|53855
1599137100000|2020-09-03 12:45:00|801.7|801.1|802.8|802.6|803|802.8|801.5|801.1|22986
1599137400000|2020-09-03 12:50:00|802.7|802.7|804.8|804.4|804.9|804.6|802.7|802.5|67988
1599137700000|2020-09-03 12:55:00|804.9|804.5|806.5|806.1|806.9|806.5|804.1|803.8|57427
1599138000000|2020-09-03 13:00:00|806.4|806.2|805.5|805.2|806.7|806.5|804.6|804.4|52186
1599138300000|2020-09-03 13:05:00|805.6|805.1|805.3|805|806.3|806|804.8|804.7|33274
1599138600000|2020-09-03 13:10:00|805.2|804.9|805.2|804.9|805.7|805.6|804.3|804.2|52054
1599138900000|2020-09-03 13:15:00|805.3|805|804|803.7|805.4|805.3|804|803.7|37805
1599139200000|2020-09-03 13:20:00|804.1|803.8|803|802.8|804.5|804.3|802.3|802.1|113799
1599139500000|2020-09-03 13:25:00|802.9|802.7|801.9|801.6|803.8|803.5|801.6|801.3|47382
1599139800000|2020-09-03 13:30:00|802|801.7|802.1|801.7|803.7|803.6|801.9|801.6|71903
1599140100000|2020-09-03 13:35:00|802|801.8|804.5|804.2|804.9|804.8|801.5|801.1|101590
1599140400000|2020-09-03 13:40:00|804.4|804.1|803.9|803.5|804.4|804.2|802.6|802.2|87634
1599140700000|2020-09-03 13:45:00|804|803.6|806.1|805.8|806.7|806.4|803.9|803.6|100188
1599141000000|2020-09-03 13:50:00|806|805.7|806.2|805.9|806.7|806.5|804.1|803.9|271686
1599141300000|2020-09-03 13:55:00|806.3|805.8|807.5|806.9|809.3|808.9|806.3|805.8|90416
1599141600000|2020-09-03 14:00:00|807.4|806.8|806.4|806.1|807.9|807.6|805.7|805.5|75562
1599141900000|2020-09-03 14:05:00|806.5|806|804.5|804.2|806.5|806.3|804.4|804.2|140095
1599142200000|2020-09-03 14:10:00|804.4|804.1|805.3|805|805.8|805.6|803.8|803.4|75358
1599142500000|2020-09-03 14:15:00|805.2|804.9|803.6|803.4|805.3|805.1|802.7|802.5|98723
1599142800000|2020-09-03 14:20:00|803.7|803.3|799.9|799.5|803.7|803.4|799.5|799.2|231577
1599143100000|2020-09-03 14:25:00|800|799.6|801.4|801|802.1|801.6|799.9|799.5|79912
1599143400000|2020-09-03 14:30:00|801.5|800.9|800.9|800.7|803.2|802.8|799.8|799.5|260355
1599143700000|2020-09-03 14:35:00|801|800.8|799.6|799.2|801.2|800.8|797.9|797.6|143535
1599144000000|2020-09-03 14:40:00|799.7|799.3|798.1|797.7|800.4|800.2|797.7|797.3|72553
1599144300000|2020-09-03 14:45:00|798|797.8|795.4|795.1|798.3|798|794.7|794.5|96902
1599144600000|2020-09-03 14:50:00|795.5|795.2|797|796.6|797.5|797.2|795.5|795.1|104963
1599144900000|2020-09-03 14:55:00|797.2|796.7|795.6|795.4|797.4|797.1|794.2|794|130288
1599145200000|2020-09-03 15:00:00|795.8|795.5|793.2|793|796.1|795.8|792.8|792.4|103649
1599145500000|2020-09-03 15:05:00|793.3|792.9|790.6|790.3|793.6|793.3|790.3|790|127152
1599145800000|2020-09-03 15:10:00|790.7|790.4|789.3|788.9|791.9|791.6|788.3|788.2|286520
1599146100000|2020-09-03 15:15:00|789.2|788.8|782.4|781.9|789.4|789.1|782.3|781.9|269648
1599146400000|2020-09-03 15:20:00|782.5|782|785.5|785.2|787.1|786.8|782.2|781.8|301324
1599146700000|2020-09-03 15:25:00|785.4|785.1|785|784.4|786.8|786.7|784.3|784|381666
1599202800000|2020-09-04 07:00:00|793|791|792.7|792|794.2|793.1|787|786|401795
1599203100000|2020-09-04 07:05:00|792.6|791.9|798.9|798.2|800|799.8|792.2|791|265971
1599203400000|2020-09-04 07:10:00|799|798.1|800.5|799.9|801.8|801.2|797.6|797.1|148384
1599203700000|2020-09-04 07:15:00|800.6|800|802.2|801.5|805.2|805.1|800|799.4|307723
1599204000000|2020-09-04 07:20:00|802.1|801.4|810.8|810.4|810.9|810.4|801.6|801.3|509819
1599204300000|2020-09-04 07:25:00|810.6|810.3|816.8|816.4|818.2|818|809.5|809.1|816708
1599204600000|2020-09-04 07:30:00|816.9|816.5|823.2|822.6|823.4|822.8|816.2|815.8|503748
1599204900000|2020-09-04 07:35:00|823.1|822.5|823.2|822.7|827|826.5|822.3|822|446352
1599205200000|2020-09-04 07:40:00|823.1|822.6|821.9|821.4|823.6|822.7|819.9|819.7|322511
1599205500000|2020-09-04 07:45:00|821.8|821.3|820.4|820.1|822|821.8|817.8|817.5|311188
1599205800000|2020-09-04 07:50:00|820.5|820.2|822|821.6|823.6|823.1|820.5|820.2|248624
1599206100000|2020-09-04 07:55:00|821.9|821.7|820.2|819.8|823|822.8|819.8|819.5|287891
1599206400000|2020-09-04 08:00:00|820.1|819.7|818.4|818.1|820.9|820.5|818.1|817.8|146769
1599206700000|2020-09-04 08:05:00|818.5|818.2|820.5|820.2|820.7|820.5|817.5|817|214852
1599207000000|2020-09-04 08:10:00|820.4|820.1|815.2|814.8|820.5|820.1|814.9|814.4|130517
1599207300000|2020-09-04 08:15:00|815.3|814.9|816.9|816.3|816.9|816.7|814.6|814.4|120035
1599207600000|2020-09-04 08:20:00|817|816.4|815.3|814.8|818|817.7|814.7|814.3|143032
1599207900000|2020-09-04 08:25:00|815.2|814.7|815.7|815.3|816|815.5|814.7|814.3|79965
1599208200000|2020-09-04 08:30:00|815.2|815.1|818|817.6|818|817.7|814.9|814.6|81859
1599208500000|2020-09-04 08:35:00|817.9|817.5|817.8|817.5|818.4|818|816.7|816.5|136864
1599208800000|2020-09-04 08:40:00|817.9|817.6|815.4|814.9|818|817.9|814.7|814.4|69273
1599209100000|2020-09-04 08:45:00|815.5|815|815.4|815.1|815.9|815.5|814.6|814.3|133567
1599209400000|2020-09-04 08:50:00|815.5|815.2|815.4|815|817.2|817|815|814.6|40790
1599209700000|2020-09-04 08:55:00|815.3|814.9|815.1|814.8|815.9|815.5|814.8|814.5|76533
1599210000000|2020-09-04 09:00:00|815|814.6|815.8|815.4|816.5|816.1|814.9|814.5|49404
1599210300000|2020-09-04 09:05:00|815.9|815.5|817|816.7|817.4|817.1|815.7|815.4|104448
1599210600000|2020-09-04 09:10:00|817.1|816.8|815.7|815.5|817.2|816.8|815.7|815.4|34762
1599210900000|2020-09-04 09:15:00|815.5|815.4|815.1|814.8|816.2|815.8|814.7|814.3|118663
1599211200000|2020-09-04 09:20:00|815|814.7|818.3|818|818.3|818|814.7|814.5|75884
1599211500000|2020-09-04 09:25:00|818.2|818.1|818.8|818.5|820|819.8|818.2|818|86427
1599211800000|2020-09-04 09:30:00|818.9|818.6|818.6|818.2|819|818.6|817.8|817.4|61736
1599212100000|2020-09-04 09:35:00|818.5|818.3|819.5|819.2|819.5|819.3|818.2|818|40984
1599212400000|2020-09-04 09:40:00|819.6|819.3|820|819.8|820.3|820.2|819.6|819.3|99870
1599212700000|2020-09-04 09:45:00|820.1|819.9|820.6|820.3|821.5|821.1|819.6|819.3|58827
1599213000000|2020-09-04 09:50:00|820.7|820.4|823.5|823.2|823.6|823.2|820.4|820.3|146696
1599213300000|2020-09-04 09:55:00|823.4|823.1|823.9|823.6|824|823.7|823|822.6|114120
1599213600000|2020-09-04 10:00:00|824|823.5|825.8|825.6|825.9|825.6|823.9|823.5|158266
1599213900000|2020-09-04 10:05:00|825.9|825.7|824.7|824.3|826.7|826.5|824.7|824.2|87497
1599214200000|2020-09-04 10:10:00|824.6|824.1|825.2|825|826.7|826.3|824.1|824|103718
1599214500000|2020-09-04 10:15:00|825.3|825.1|826.4|826.2|826.6|826.3|823.3|823|118742
1599214800000|2020-09-04 10:20:00|826.5|826.3|827.4|827.2|828.5|828.2|826.5|826.2|189743
1599215100000|2020-09-04 10:25:00|827.5|827.3|826.6|826.4|828.5|828.1|826.6|826.4|109835
1599215400000|2020-09-04 10:30:00|826.5|826.2|826.2|826.1|826.5|826.2|824.8|824.5|112044
1599215700000|2020-09-04 10:35:00|826.3|826.2|826|825.6|827|826.8|824.9|824.7|70628
1599216000000|2020-09-04 10:40:00|825.9|825.5|824.6|824.3|826|825.7|823.8|823.5|62066
1599216300000|2020-09-04 10:45:00|824.7|824.4|822.5|822.3|824.9|824.6|821.8|821.6|155238
1599216600000|2020-09-04 10:50:00|822.4|822.1|824.5|824.2|824.8|824.6|822.1|821.8|82954
1599216900000|2020-09-04 10:55:00|824.4|824.3|823|822.5|824.5|824.4|822.9|822.5|66236
1599217200000|2020-09-04 11:00:00|824|822.6|820.9|820.7|824|823.5|820.3|820|257906
1599217500000|2020-09-04 11:05:00|821|820.8|820|819.7|822.1|821.8|819.6|819.3|98776
1599217800000|2020-09-04 11:10:00|820.1|819.8|818.9|818.7|820.2|820|817.8|817.6|163779
1599218100000|2020-09-04 11:15:00|818.8|818.6|818.3|818.1|820.5|820.3|818.1|818|79653
1599218400000|2020-09-04 11:20:00|818.4|818|820.1|819.9|820.7|820.6|818.4|818|93599
1599218700000|2020-09-04 11:25:00|820.2|820|822.2|821.9|822.3|821.9|819.6|819.3|44831
1599219000000|2020-09-04 11:30:00|822.1|821.8|819.5|819.3|822.3|822.1|819.4|819|113697
1599219300000|2020-09-04 11:35:00|819.6|819.4|820.9|820.6|821.4|821.2|818.7|818.6|74962
1599219600000|2020-09-04 11:40:00|821|820.7|819.9|819.7|821|820.7|818.8|818.6|47349
1599219900000|2020-09-04 11:45:00|820|819.8|818.9|818.6|820.1|820|817.9|817.6|100586
1599220200000|2020-09-04 11:50:00|818.8|818.7|816.6|816.3|819.2|818.9|816.6|816.2|95802
1599220500000|2020-09-04 11:55:00|816.5|816.2|816.1|815.8|817.8|817.5|815.6|815.3|54198
1599220800000|2020-09-04 12:00:00|816.2|815.7|819.9|819.6|820|819.6|816.1|815.7|14796
1599221100000|2020-09-04 12:05:00|819.8|819.5|821.2|820.9|821.6|821.4|819.7|819.4|63325
1599221400000|2020-09-04 12:10:00|821.3|821|822.9|822.3|823.3|822.9|820.9|820.6|41137
1599221700000|2020-09-04 12:15:00|823|822.4|823|822.7|823.5|823.2|821.8|821.6|72991
1599222000000|2020-09-04 12:20:00|823.1|822.8|823.8|823.5|823.9|823.6|822.6|822.3|57779
1599222300000|2020-09-04 12:25:00|823.7|823.3|824|823.8|824|823.8|822.1|821.7|50114
1599222600000|2020-09-04 12:30:00|824.3|823.9|825.9|825.5|826.8|826.4|823.8|823.3|198205
1599222900000|2020-09-04 12:35:00|825.8|825.4|824.8|824.4|826.9|826.6|824.4|824.1|147098
1599223200000|2020-09-04 12:40:00|824.7|824.3|825.9|825.5|826.8|826.4|823.6|823.2|151376
1599223500000|2020-09-04 12:45:00|826|825.6|826|825.7|826.7|826.3|825.3|825|56488
1599223800000|2020-09-04 12:50:00|825.9|825.8|825.7|825.3|827|826.8|825.1|824.8|110907
1599224100000|2020-09-04 12:55:00|825.6|825.2|821.5|821.2|825.6|825.2|821.4|821.1|164652
1599224400000|2020-09-04 13:00:00|821.4|821.1|824|823.7|824.1|823.8|820.6|820.1|106172
1599224700000|2020-09-04 13:05:00|824.1|823.6|825.2|824.9|825.4|825.1|822.3|821.9|70270
1599225000000|2020-09-04 13:10:00|825.1|824.8|825.5|825.2|825.7|825.5|824.3|824.1|59282
1599225300000|2020-09-04 13:15:00|825.4|825.3|824.9|824.5|825.5|825.3|824.4|824.1|54796
1599225600000|2020-09-04 13:20:00|824.8|824.6|823.6|823.2|826|825.8|822.7|822.6|53506
1599225900000|2020-09-04 13:25:00|823.5|823.1|821.1|820.9|823.5|823.1|820.8|820.5|79991
1599226200000|2020-09-04 13:30:00|821|820.8|821.7|821.2|821.7|821.2|817|816.8|343328
1599226500000|2020-09-04 13:35:00|821.6|821.1|819.6|819.1|822.6|822.5|819.4|819.1|189113
1599226800000|2020-09-04 13:40:00|819.5|819|821|820.7|822|821.7|819.1|818.9|163653
1599227100000|2020-09-04 13:45:00|821.2|820.8|817.7|817.4|821.8|821.4|816.7|816.4|249361
1599227400000|2020-09-04 13:50:00|817.8|817.5|817.6|817.3|819.8|819.4|816.9|816.6|230560
1599227700000|2020-09-04 13:55:00|817.7|817.4|816.3|815.9|818.7|818.4|815|814.8|162542
1599228000000|2020-09-04 14:00:00|816.2|815.8|819.4|818.9|820|819.9|815.2|814.8|90323
1599228300000|2020-09-04 14:05:00|819.5|819|822|821.6|822.1|821.7|818.2|818|191436
1599228600000|2020-09-04 14:10:00|821.9|821.5|819.4|819|822.6|822.1|818.7|818.5|132080
1599228900000|2020-09-04 14:15:00|819.5|819.1|815.5|815.2|820.5|820.2|815.3|815|118630
1599229200000|2020-09-04 14:20:00|815.6|815.3|814.9|814.4|817.2|816.9|814.3|814|196548
1599229500000|2020-09-04 14:25:00|815|814.5|814|813.5|817|816.5|813.3|813.2|290174
1599229800000|2020-09-04 14:30:00|814.1|813.6|815.9|815.6|818.2|817.8|814.1|813.6|235121
1599230100000|2020-09-04 14:35:00|815.8|815.5|814.6|814.2|817|816.9|811.6|811.1|365638
1599230400000|2020-09-04 14:40:00|814.5|814.3|808.5|808.1|814.9|814.7|807.8|807.5|298871
1599230700000|2020-09-04 14:45:00|808.6|808.2|811.7|811.3|811.8|811.4|807.8|807.5|250201
1599231000000|2020-09-04 14:50:00|811.6|811.2|812.1|811.6|812.2|811.8|808.9|808.5|171143
1599231300000|2020-09-04 14:55:00|811.6|811.7|811|810.7|814|813.8|810.7|810.5|134830
1599231600000|2020-09-04 15:00:00|811.1|810.8|810.9|810.5|811.6|811.3|807.4|807.2|169613
1599231900000|2020-09-04 15:05:00|810.8|810.4|807.6|807.3|810.9|810.6|806.9|806.7|198690
1599232200000|2020-09-04 15:10:00|807.5|807.2|808.6|808.3|808.8|808.5|805.7|805.4|253758
1599232500000|2020-09-04 15:15:00|808.5|808.2|809.8|809.7|809.8|809.7|807|806.6|329420
1599232800000|2020-09-04 15:20:00|809.7|809.6|810.5|810.3|811.9|811.6|809.3|809.1|233090
1599233100000|2020-09-04 15:25:00|810.4|810.2|809.7|809.3|810.6|810.4|808.5|808.3|378140
1599462000000|2020-09-07 07:00:00|822.8|820|825.9|824.8|828|827.2|819.9|818.6|296518
1599462300000|2020-09-07 07:05:00|825.8|824.9|825.9|825.3|829.6|828.6|824.1|823.1|189252
1599462600000|2020-09-07 07:10:00|826|825.4|822|821.4|827.7|827|822|821.2|127117
1599462900000|2020-09-07 07:15:00|821.9|821.3|818.9|818.5|821.9|821.3|817.4|816.5|124001
1599463200000|2020-09-07 07:20:00|818.8|818.4|822|821.4|823.7|823.1|818.6|818.1|95429
1599463500000|2020-09-07 07:25:00|821.9|821.3|819.4|818.8|823.5|822.7|819.1|818.5|39527
1599463800000|2020-09-07 07:30:00|819.5|818.9|814.7|814.3|821.8|821.3|814.2|813.7|200586
1599464100000|2020-09-07 07:35:00|814.6|814.2|814.4|813.6|815.3|815|812.6|812|76159
1599464400000|2020-09-07 07:40:00|813.9|813.7|813.5|813|816|815.5|812.6|812|148457
1599464700000|2020-09-07 07:45:00|813.6|812.9|811.1|810.5|814.6|813.9|810.8|810|126413
1599465000000|2020-09-07 07:50:00|811|810.4|808|807.2|811.5|810.7|807.8|807|179556
1599465300000|2020-09-07 07:55:00|807.9|807.5|808.6|808.2|809.1|808.5|806.2|805.6|105812
1599465600000|2020-09-07 08:00:00|808.7|808.3|809.8|809.3|810.6|810.4|806.3|806|140610
1599465900000|2020-09-07 08:05:00|809.9|809.4|808.8|808.3|811.8|811.5|808.7|808.2|149105
1599466200000|2020-09-07 08:10:00|808.9|808.4|807.8|807.4|809.6|809.1|807.3|807.2|64512
1599466500000|2020-09-07 08:15:00|807.9|807.5|806.5|806.1|808.6|808.4|806.3|806|188726
1599466800000|2020-09-07 08:20:00|806.4|806|805.4|804.8|807.7|807.3|804.8|804.5|163539
1599467100000|2020-09-07 08:25:00|805.3|804.7|807.5|807.1|808.2|807.7|805|804.6|96582
1599467400000|2020-09-07 08:30:00|807.6|807.2|807.3|806.9|808.9|808.8|807.2|806.8|60094
1599467700000|2020-09-07 08:35:00|807.4|807|806.5|806.1|807.9|807.6|806.4|806|111908
1599468000000|2020-09-07 08:40:00|806.4|806.2|806.5|806.3|806.7|806.5|804.9|804.6|127097
1599468300000|2020-09-07 08:45:00|806.6|806.4|806.7|806.2|806.9|806.6|804.8|804.4|98692
1599468600000|2020-09-07 08:50:00|806.8|806.3|805.3|805|806.9|806.6|805|804.7|30471
1599468900000|2020-09-07 08:55:00|805.4|804.9|805.2|804.9|805.4|805|803.9|803.4|33313
1599469200000|2020-09-07 09:00:00|805.3|805|804.2|803.9|806.4|805.9|804.1|803.9|61802
1599469500000|2020-09-07 09:05:00|804.4|804|807.1|806.8|807.1|806.9|803.7|803.6|76881
1599469800000|2020-09-07 09:10:00|807.2|806.9|809.4|809|809.5|809|807.1|806.9|75810
1599470100000|2020-09-07 09:15:00|809.5|809.1|810.3|810|811|810.8|808.9|808.6|119163
1599470400000|2020-09-07 09:20:00|810.4|809.9|808.5|808.2|810.7|810.5|808.5|808.2|84655
1599470700000|2020-09-07 09:25:00|808.4|808.1|806.8|806.4|808.4|808.1|806.5|806.1|143165
1599471000000|2020-09-07 09:30:00|806.7|806.3|807.6|807.2|808.5|808.2|806.5|806.3|99475
1599471300000|2020-09-07 09:35:00|807.5|807.1|806.8|806.5|807.8|807.5|806|805.6|89292
1599471600000|2020-09-07 09:40:00|806.7|806.6|806.9|806.7|807.9|807.6|806.4|806.1|45456
1599471900000|2020-09-07 09:45:00|807|806.8|805.3|804.9|807.8|807.4|804.9|804.7|159822
1599472200000|2020-09-07 09:50:00|805|805|805|804.7|805.8|805.5|804.4|804.1|28298
1599472500000|2020-09-07 09:55:00|804.9|804.8|804.9|804.5|805.7|805.4|804.2|804|41642
1599472800000|2020-09-07 10:00:00|805|804.6|805.3|804.9|805.6|805.2|804|803.7|57886
1599473100000|2020-09-07 10:05:00|805.2|805|806.3|806|806.3|806.2|804.6|804.3|28225
1599473400000|2020-09-07 10:10:00|806.2|806.1|807.3|806.9|807.8|807.4|806.2|806.1|38293
1599473700000|2020-09-07 10:15:00|807.2|806.8|808.1|807.9|808.4|808.1|807.1|806.7|64138
1599474000000|2020-09-07 10:20:00|808.2|808|807.3|806.9|808.6|808.2|807|806.6|38770
1599474300000|2020-09-07 10:25:00|807.2|806.8|807.5|807.1|807.6|807.4|806.9|806.6|20182
1599474600000|2020-09-07 10:30:00|807.6|807.2|806.9|806.6|808.3|808|806.7|806.4|24158
1599474900000|2020-09-07 10:35:00|807|806.5|808|807.6|808.6|808.3|806.7|806.5|20943
1599475200000|2020-09-07 10:40:00|807.9|807.7|808.2|807.9|808.3|808|807.6|807.3|3640
1599475500000|2020-09-07 10:45:00|808.3|808|808.6|808.4|809.5|809.2|808.2|807.9|41231
1599475800000|2020-09-07 10:50:00|808.5|808.5|805.6|805.3|809|808.7|805.6|805.3|108541
1599476100000|2020-09-07 10:55:00|805.7|805.4|803.6|803.1|805.9|805.5|803.3|803|131016
1599476400000|2020-09-07 11:00:00|803.9|803|803.5|803.2|804.4|804|802.7|802.4|60380
1599476700000|2020-09-07 11:05:00|803.6|803.3|803.2|803|805.4|805.1|803.2|802.9|79282
1599477000000|2020-09-07 11:10:00|803.3|803.1|804.3|804|804.7|804.5|803.2|803|36461
1599477300000|2020-09-07 11:15:00|804.4|804.1|803.1|802.7|804.7|804.4|802|801.6|158550
1599477600000|2020-09-07 11:20:00|803.2|802.8|801.1|800.9|803.6|803.3|800.9|800.7|107168
1599477900000|2020-09-07 11:25:00|801.2|801|802.4|802.1|802.8|802.5|801.2|801|103511
1599478200000|2020-09-07 11:30:00|802.5|802.2|801|800.7|803.1|802.7|800.7|800.3|229017
1599478500000|2020-09-07 11:35:00|801.1|800.8|801.6|801.2|802|801.7|801|800.7|92313
1599478800000|2020-09-07 11:40:00|801.7|801.3|802.5|802.3|802.9|802.6|801.4|801.2|26902
1599479100000|2020-09-07 11:45:00|802.4|802.2|802.9|802.7|803.4|803|802.1|802|46016
1599479400000|2020-09-07 11:50:00|803|802.8|803.3|803.1|803.4|803.2|802.6|802.3|15169
1599479700000|2020-09-07 11:55:00|803.4|803.2|804|803.7|804.3|804.2|802.7|802.5|51309
1599480000000|2020-09-07 12:00:00|803.9|803.6|805.2|805|805.5|805.1|803.8|803.6|25587
1599480300000|2020-09-07 12:05:00|805.1|805.1|805.3|805.2|805.7|805.4|804.8|804.7|88046
1599480600000|2020-09-07 12:10:00|805.2|805.1|805.8|805.5|805.9|805.6|804.5|804.3|19763
1599480900000|2020-09-07 12:15:00|805.9|805.6|805|804.7|806.3|806|804.7|804.5|110244
1599481200000|2020-09-07 12:20:00|805.1|804.8|805.4|805.1|805.7|805.3|805|804.7|9552
1599481500000|2020-09-07 12:25:00|805.3|805|806.7|806.4|807.7|807.4|804.8|804.7|74990
1599481800000|2020-09-07 12:30:00|806.8|806.5|806.3|806.1|807.1|806.8|806.2|805.8|16097
1599482100000|2020-09-07 12:35:00|806.4|806.2|806.1|806|806.7|806.5|805.9|805.6|29913
1599482400000|2020-09-07 12:40:00|806.2|806.1|806.2|806|806.6|806.3|805.7|805.4|17258
1599482700000|2020-09-07 12:45:00|806.3|806.1|806.7|806.3|807|806.6|805.6|805.2|18079
1599483000000|2020-09-07 12:50:00|806.8|806.4|805.6|805.3|807.1|806.7|805.6|805.2|19124
1599483300000|2020-09-07 12:55:00|805.7|805.2|806.4|806|806.4|806|805.6|805.2|15424
1599483600000|2020-09-07 13:00:00|806.3|806.1|806|805.6|807.1|806.8|805.1|804.8|66735
1599483900000|2020-09-07 13:05:00|806.1|805.7|807.5|807.2|807.7|807.4|806|805.7|30070
1599484200000|2020-09-07 13:10:00|807.4|807.1|807.1|806.9|807.6|807.4|806.7|806.4|25356
1599484500000|2020-09-07 13:15:00|807.2|806.8|807.6|807.3|808|807.8|807|806.7|37140
1599484800000|2020-09-07 13:20:00|807.5|807.2|807.1|806.7|807.7|807.5|806.9|806.7|26188
1599485100000|2020-09-07 13:25:00|807.2|806.8|808.8|808.6|808.8|808.6|806.6|806.3|92436
1599485400000|2020-09-07 13:30:00|809|808.7|807.8|807.4|809.5|809.2|807.4|807.1|56194
1599485700000|2020-09-07 13:35:00|807.9|807.5|808.1|807.8|809|808.9|807.7|807.5|50835
1599486000000|2020-09-07 13:40:00|808|807.7|806.6|806.3|808|807.7|806.5|806.2|55163
1599486300000|2020-09-07 13:45:00|806.7|806.4|807.7|807.4|808.6|808.2|806.4|806.2|39208
1599486600000|2020-09-07 13:50:00|807.8|807.5|808.4|808|808.5|808.1|806.9|806.7|23832
1599486900000|2020-09-07 13:55:00|808.3|808.1|807.6|807.2|808.8|808.5|807.1|806.9|22180
1599487200000|2020-09-07 14:00:00|807.7|807.1|808.4|808.2|808.7|808.5|807.6|807.1|59136
1599487500000|2020-09-07 14:05:00|808.5|808.3|808.5|808.3|809.2|808.9|807.4|807.3|102721
1599487800000|2020-09-07 14:10:00|808.6|808.4|807.5|807.1|809.8|809.5|807.5|807|56637
1599488100000|2020-09-07 14:15:00|807.4|807|805.7|805.4|807.8|807.6|805.3|805|52003
1599488400000|2020-09-07 14:20:00|805.8|805.3|805.4|805.2|806.7|806.4|805|804.8|112600
1599488700000|2020-09-07 14:25:00|805.5|805.3|807|806.7|807.5|807.2|805.4|805.3|65451
1599489000000|2020-09-07 14:30:00|807.1|806.8|807.6|807.3|808|807.8|806.8|806.6|83738
1599489300000|2020-09-07 14:35:00|807.7|807.2|807.5|807.2|808.5|808.3|807|806.7|70062
1599489600000|2020-09-07 14:40:00|807.6|807.1|807.3|807.1|808.1|807.8|807.2|807|13266
1599489900000|2020-09-07 14:45:00|807.5|807.2|807.2|806.9|808|807.6|807|806.9|25888
1599490200000|2020-09-07 14:50:00|807.3|807|806|805.7|807.8|807.6|805.8|805.6|61534
1599490500000|2020-09-07 14:55:00|805.9|805.6|806.5|806.2|807.1|807|805.3|805.2|74079
1599490800000|2020-09-07 15:00:00|806.6|806.3|808.1|807.8|808.1|808|806.6|806.3|64935
1599491100000|2020-09-07 15:05:00|808|807.7|807|806.7|808.8|808.4|807|806.6|89453
1599491400000|2020-09-07 15:10:00|807.1|806.8|808.5|808.1|808.8|808.7|807.1|806.8|131541
1599491700000|2020-09-07 15:15:00|808.4|808.2|808.5|808.3|809.2|809|808.2|808.1|104354
1599492000000|2020-09-07 15:20:00|808.4|808.4|808.7|808.3|808.9|808.6|807.9|807.7|52199
1599492300000|2020-09-07 15:25:00|808.6|808.4|806.5|806.2|808.6|808.4|806.2|806.1|162246
1599548400000|2020-09-08 07:00:00|812.8|810|811.6|810.7|815.8|815|810.8|810|185124
1599548700000|2020-09-08 07:05:00|811.9|810.8|809.2|808.7|813.5|812.9|806|805.2|152449
1599549000000|2020-09-08 07:10:00|809.3|808.8|813.8|813.1|814.6|813.7|808.6|808|69472
1599549300000|2020-09-08 07:15:00|813.7|813.2|811.5|811|814|813.7|809.5|809|79616
1599549600000|2020-09-08 07:20:00|811.4|810.9|807.4|806.7|812|811.2|807.3|806.6|83279
1599549900000|2020-09-08 07:25:00|807.3|806.6|808.8|808.1|809.4|808.9|806.7|806.3|92514
1599550200000|2020-09-08 07:30:00|808.7|808.2|811.4|810.8|811.9|811.5|807.8|807.2|49300
1599550500000|2020-09-08 07:35:00|811.3|810.7|809|808.4|811.3|810.7|807.6|807.3|56573
1599550800000|2020-09-08 07:40:00|808.9|808.5|810.7|810.1|811.1|810.6|808.9|808.5|39930
1599551100000|2020-09-08 07:45:00|810.8|810.2|810.2|809.7|812|811.7|809.8|809.4|76234
1599551400000|2020-09-08 07:50:00|810.1|809.6|811.7|811.3|812.6|812.1|809.8|809.4|90413
1599551700000|2020-09-08 07:55:00|811.8|811.2|810.9|810.5|812|811.4|810.2|809.8|32373
1599552000000|2020-09-08 08:00:00|810.8|810.6|810.3|809.8|811.5|811|809.7|809.3|123370
1599552300000|2020-09-08 08:05:00|810.2|809.7|811.4|811|811.9|811.7|810.1|809.7|40834
1599552600000|2020-09-08 08:10:00|811.3|810.9|808.5|808|811.4|810.9|807.9|807.7|116846
1599552900000|2020-09-08 08:15:00|808.6|808.1|805.2|804.7|808.7|808.2|804.9|804.5|78906
1599553200000|2020-09-08 08:20:00|805|804.8|805.5|805|806.7|806.2|804.6|804.1|100709
1599553500000|2020-09-08 08:25:00|805.6|805.1|806.3|805.9|806.8|806.4|805|804.6|112558
1599553800000|2020-09-08 08:30:00|806.2|805.8|805.1|804.8|806.3|805.9|805|804.8|94424
1599554100000|2020-09-08 08:35:00|805.2|804.9|804.9|804.5|806|805.7|802.5|802.1|118225
1599554400000|2020-09-08 08:40:00|805|804.4|802.7|802.3|805|804.5|802.2|801.7|126312
1599554700000|2020-09-08 08:45:00|802.6|802.2|801.3|801|802.6|802.2|800.2|800|152646
1599555000000|2020-09-08 08:50:00|801.4|801.1|801.5|801.1|802|801.7|799.7|799.4|155475
1599555300000|2020-09-08 08:55:00|801.6|801.2|802.9|802.6|803.3|803.1|801.4|801|72619
1599555600000|2020-09-08 09:00:00|802.6|802.5|804.3|804|804.6|804.2|801.4|801.1|42476
1599555900000|2020-09-08 09:05:00|804.2|803.9|802.8|802.4|804.2|803.9|801.8|801.5|29067
1599556200000|2020-09-08 09:10:00|802.9|802.5|802|801.6|803.4|803|801.6|801.3|57812
1599556500000|2020-09-08 09:15:00|801.9|801.7|803.1|802.8|803.3|803|801.6|801.2|30505
1599556800000|2020-09-08 09:20:00|803.2|802.7|801.9|801.6|803.2|802.7|801.8|801.5|20311
1599557100000|2020-09-08 09:25:00|801.8|801.5|801.9|801.5|802.4|802.1|800.7|800.4|55805
1599557400000|2020-09-08 09:30:00|801.8|801.6|799.3|799|801.8|801.6|799.2|799|52508
1599557700000|2020-09-08 09:35:00|799.4|799.1|799.5|799.2|799.5|799.3|798.1|798|47725
1599558000000|2020-09-08 09:40:00|799.4|799.1|797|796.6|799.5|799.2|796.5|796.4|140133
1599558300000|2020-09-08 09:45:00|796.9|796.5|798.3|797.9|798.7|798.3|796|795.6|53691
1599558600000|2020-09-08 09:50:00|798.2|797.8|798.6|798.2|800.8|800.5|798|797.7|35729
1599558900000|2020-09-08 09:55:00|798.7|798.3|799.4|799.1|800.3|800|798.6|798.3|111057
1599559200000|2020-09-08 10:00:00|799.3|799.2|799.5|799.4|800.3|800|798.3|798|41607
1599559500000|2020-09-08 10:05:00|799.6|799.3|800.6|800.3|801.5|801.1|799.5|799.2|32891
1599559800000|2020-09-08 10:10:00|800.5|800.2|800.8|800.4|801.1|800.7|799.9|799.7|24197
1599560100000|2020-09-08 10:15:00|800.7|800.3|800.5|800.2|801.2|800.9|800|799.6|12351
1599560400000|2020-09-08 10:20:00|800.6|800.3|799.5|799.2|800.8|800.5|799.5|799.1|10073
1599560700000|2020-09-08 10:25:00|799.4|799.1|798|797.7|799.4|799.1|797.7|797.4|16396
1599561000000|2020-09-08 10:30:00|798.1|797.8|798.5|798.2|799.4|799.1|798.1|797.8|6590
1599561300000|2020-09-08 10:35:00|798.4|798.1|797.7|797.5|798.5|798.2|797.3|797|43201
1599561600000|2020-09-08 10:40:00|797.8|797.6|798.6|798.3|799.3|798.9|797.4|797.1|51769
1599561900000|2020-09-08 10:45:00|798.7|798.6|798.6|798.3|799.2|799|798.2|797.8|27818
1599562200000|2020-09-08 10:50:00|798.7|798.2|798.2|797.8|798.7|798.4|797.9|797.6|29087
1599562500000|2020-09-08 10:55:00|798.3|797.9|798.3|797.9|798.5|798.3|797.9|797.6|17626
1599562800000|2020-09-08 11:00:00|798.5|797.5|799.6|799.3|799.8|799.5|798.4|797.5|41060
1599563100000|2020-09-08 11:05:00|799.7|799.2|798.8|798.5|800.6|800.2|798.4|798.2|38543
1599563400000|2020-09-08 11:10:00|798.7|798.4|798.5|798.1|799.2|799|798.1|797.7|43647
1599563700000|2020-09-08 11:15:00|798.6|798.2|797.4|797.1|798.6|798.4|796.7|796.5|37161
1599564000000|2020-09-08 11:20:00|797.5|797|797|796.6|797.5|797.1|796.4|796.3|26898
1599564300000|2020-09-08 11:25:00|797.1|796.7|798.5|798.2|799|798.6|797.1|796.7|33461
1599564600000|2020-09-08 11:30:00|798.6|798.1|798|797.6|798.9|798.7|797.5|797.1|28057
1599564900000|2020-09-08 11:35:00|797.9|797.5|796.3|796.1|797.9|797.5|796.2|795.8|60249
1599565200000|2020-09-08 11:40:00|796.2|796.2|794.6|794.2|796.8|796.6|793.9|793.5|207395
1599565500000|2020-09-08 11:45:00|794.5|794.1|795|794.6|795.6|795.3|793.9|793.6|122045
1599565800000|2020-09-08 11:50:00|794.9|794.5|795.1|794.8|795.6|795.3|794.4|794.1|45546
1599566100000|2020-09-08 11:55:00|795|794.7|797|796.6|797.1|796.9|794.4|794.2|44539
1599566400000|2020-09-08 12:00:00|797.1|796.7|795.7|795.4|797.1|796.9|795.2|794.8|89050
1599566700000|2020-09-08 12:05:00|795.6|795.3|795.1|794.8|796.4|796.1|794.8|794.4|23039
1599567000000|2020-09-08 12:10:00|795.2|794.9|794.8|794.5|796.2|795.9|793.7|793.5|100192
1599567300000|2020-09-08 12:15:00|794.9|794.6|795.4|795|795.5|795.2|793.8|793.7|29891
1599567600000|2020-09-08 12:20:00|795.3|794.9|796.4|796.1|796.5|796.3|794.3|794|36094
1599567900000|2020-09-08 12:25:00|796.3|796|798.3|798|799|798.6|796.1|795.9|102090
1599568200000|2020-09-08 12:30:00|798.4|798.1|797.1|796.8|798.9|798.6|796.7|796.4|171077
1599568500000|2020-09-08 12:35:00|797.2|796.9|793.5|793|797.3|796.9|793.2|793|94891
1599568800000|2020-09-08 12:40:00|793.4|793.1|792.9|792.6|795.2|794.7|792.7|792.4|139555
1599569100000|2020-09-08 12:45:00|792.8|792.4|793.8|793.4|795.3|794.8|792.5|792.1|37500
1599569400000|2020-09-08 12:50:00|793.9|793.5|793.4|793.1|794.2|793.9|792.9|792.6|58316
1599569700000|2020-09-08 12:55:00|793.5|793.2|795.5|795.1|795.6|795.2|793.2|793|160325
1599570000000|2020-09-08 13:00:00|795.4|795|794.5|794|796.2|796|794.2|794|61718
1599570300000|2020-09-08 13:05:00|794.4|794.1|795.4|795.1|795.6|795.5|794.1|793.9|63826
1599570600000|2020-09-08 13:10:00|795.3|795|794.1|794|795.5|795.2|793.8|793.6|63914
1599570900000|2020-09-08 13:15:00|794.2|794.1|795.4|795.1|795.6|795.3|794.1|794|76531
1599571200000|2020-09-08 13:20:00|795.5|795.2|796.8|796.5|797.6|797.3|795.2|795.1|54096
1599571500000|2020-09-08 13:25:00|796.7|796.4|797.1|797|797.5|797.3|796.3|796|53934
1599571800000|2020-09-08 13:30:00|797|796.9|796.6|796.3|799.5|799.1|796.3|796.1|287010
1599572100000|2020-09-08 13:35:00|796.7|796.4|797|796.8|798.1|797.6|795.4|795.2|60266
1599572400000|2020-09-08 13:40:00|796.9|796.6|795.3|795|797.2|797|795|794.8|121039
1599572700000|2020-09-08 13:45:00|795.2|794.9|791.5|791.1|797|796.7|791.2|791|314399
1599573000000|2020-09-08 13:50:00|791.4|791.2|791.4|791|793.9|793.5|790.3|790.2|168518
1599573300000|2020-09-08 13:55:00|791.3|790.9|793.6|793.1|794.7|794.4|790.9|790.7|199853
1599573600000|2020-09-08 14:00:00|793.5|793.2|789|788.7|793.6|793.2|788.8|788.6|133350
1599573900000|2020-09-08 14:05:00|789.1|788.6|792.1|791.7|792.4|792.1|788.4|788.2|153964
1599574200000|2020-09-08 14:10:00|792.2|791.8|792.7|792.3|792.7|792.4|790.4|790.3|113641
1599574500000|2020-09-08 14:15:00|792.6|792.2|791.8|791.6|794.7|794.4|791.4|791.2|231711
1599574800000|2020-09-08 14:20:00|791.9|791.7|792.9|792.6|793.2|793.1|790.4|790.1|177812
1599575100000|2020-09-08 14:25:00|793|792.7|793.3|792.9|793.7|793.4|791.9|791.6|72585
1599575400000|2020-09-08 14:30:00|793.2|792.8|794.6|794.4|794.7|794.4|792.7|792.5|171193
1599575700000|2020-09-08 14:35:00|794.7|794.5|794.7|794.4|795|794.7|793.1|792.7|71848
1599576000000|2020-09-08 14:40:00|794.6|794.5|791.7|791.4|795.1|794.7|791|790.6|172747
1599576300000|2020-09-08 14:45:00|791.6|791.3|790|789.8|792.1|791.8|789.6|789.3|324920
1599576600000|2020-09-08 14:50:00|789.9|789.7|788.7|788.5|790.9|790.6|788.7|788.3|182190
1599576900000|2020-09-08 14:55:00|788.8|788.6|788.1|787.7|789.5|789.3|787.3|787|142635
1599577200000|2020-09-08 15:00:00|788|787.8|789.7|789.4|790.3|789.9|787.3|787.1|129191
1599577500000|2020-09-08 15:05:00|789.8|789.5|789.9|789.5|790|789.6|787.8|787.6|151233
1599577800000|2020-09-08 15:10:00|790|789.6|790|789.7|790.6|790.2|788.8|788.5|113512
1599578100000|2020-09-08 15:15:00|789.9|789.6|789.4|789.2|790.2|790.1|789.1|789|117802
1599578400000|2020-09-08 15:20:00|789.5|789.3|788.7|788.6|789.7|789.5|788.3|788.1|188548
1599578700000|2020-09-08 15:25:00|788.8|788.7|788.2|787.8|789.4|789.1|787.6|787.2|294766
1599634800000|2020-09-09 07:00:00|792.9|790|783.6|783|792.9|792.1|783.6|783|644897
1599635100000|2020-09-09 07:05:00|783.5|782.8|778.8|778.1|786.7|785.8|777.1|776.1|465546
1599635400000|2020-09-09 07:10:00|778.7|778|780|779.6|783|782.5|775.8|775|258537
1599635700000|2020-09-09 07:15:00|779.9|779.3|781.4|781.1|782.4|781.8|777.3|776.6|327795
1599636000000|2020-09-09 07:20:00|781.3|780.9|783.4|782.9|784.5|784.3|780.2|779.6|207080
1599636300000|2020-09-09 07:25:00|783.3|782.8|781.2|780.7|783.6|783.2|778.5|778|161445
1599636600000|2020-09-09 07:30:00|781.3|780.6|783.4|782.9|785.6|785.1|780.1|779.6|170156
1599636900000|2020-09-09 07:35:00|783.5|783|785.6|785.1|785.6|785.1|782.9|782.7|123367
1599637200000|2020-09-09 07:40:00|785.5|785.2|787.5|787.2|787.8|787.4|785.3|785|169644
1599637500000|2020-09-09 07:45:00|787.6|787.3|786.1|785.7|788.3|787.5|785.6|785.2|73662
1599637800000|2020-09-09 07:50:00|786.2|785.8|784.7|784.4|786.2|785.9|784.5|784.4|108634
1599638100000|2020-09-09 07:55:00|784.6|784.3|785.5|785.2|785.6|785.3|784|783.7|84479
1599638400000|2020-09-09 08:00:00|785.6|785.3|786.7|786.5|787.9|787.6|784.2|784|184539
1599638700000|2020-09-09 08:05:00|786.6|786.4|789.6|789.3|790|789.9|786.6|786.4|175624
1599639000000|2020-09-09 08:10:00|789.5|789.2|790|789.7|790.4|790.1|788.8|788.4|63483
1599639300000|2020-09-09 08:15:00|790.1|789.8|789.6|789.2|791|790.5|789.4|789.2|29529
1599639600000|2020-09-09 08:20:00|789.5|789.3|789.9|789.7|791.5|791.2|789.4|789.3|122382
1599639900000|2020-09-09 08:25:00|790|789.8|790.2|789.8|790.5|790.2|789.3|789|57836
1599640200000|2020-09-09 08:30:00|790.1|789.9|789.9|789.6|791|790.7|789.1|789|54905
1599640500000|2020-09-09 08:35:00|789.8|789.7|789|788.8|790.8|790.7|788.7|788.4|75097
1599640800000|2020-09-09 08:40:00|789.1|788.7|787.3|787|789.1|788.7|786.6|786.3|245168
1599641100000|2020-09-09 08:45:00|787.4|787.1|789|788.6|789|788.6|786.4|786.2|54654
1599641400000|2020-09-09 08:50:00|788.9|788.5|788.3|788.1|789.5|789.1|788|787.7|102337
1599641700000|2020-09-09 08:55:00|788.4|788|788.1|787.8|789|788.7|787.1|787|18198
1599642000000|2020-09-09 09:00:00|788|787.7|785.3|785|788|787.8|785|784.9|139491
1599642300000|2020-09-09 09:05:00|785.2|784.9|786.8|786.4|787|786.7|785.1|784.9|99398
1599642600000|2020-09-09 09:10:00|786.7|786.5|787.3|787.1|787.8|787.7|786|785.8|80604
1599642900000|2020-09-09 09:15:00|787.4|787.2|786.7|786.4|787.8|787.5|786.1|785.9|32979
1599643200000|2020-09-09 09:20:00|786.8|786.5|787|786.7|787|786.8|785.8|785.7|36541
1599643500000|2020-09-09 09:25:00|786.9|786.6|786.6|786.3|787|786.9|786.3|786|48105
1599643800000|2020-09-09 09:30:00|786.7|786.4|786.3|786|787.7|787.6|785.7|785.5|82054
1599644100000|2020-09-09 09:35:00|786.2|786.1|786.2|785.9|787.1|786.9|785.8|785.4|56912
1599644400000|2020-09-09 09:40:00|786.1|785.8|786.2|785.9|786.8|786.6|785.5|785.1|46909
1599644700000|2020-09-09 09:45:00|786.3|786|785.8|785.5|787|786.8|785.7|785.4|47303
1599645000000|2020-09-09 09:50:00|785.7|785.6|786|785.7|786|785.8|784.8|784.6|101573
1599645300000|2020-09-09 09:55:00|785.9|785.8|787.6|787.5|787.9|787.6|785.5|785.4|84476
1599645600000|2020-09-09 10:00:00|787.7|787.4|787.3|787|788.6|788.3|787.1|786.9|49671
1599645900000|2020-09-09 10:05:00|787.2|786.9|787|786.8|787.5|787.3|786.5|786.3|31600
1599646200000|2020-09-09 10:10:00|786.9|786.7|786.1|785.9|787.6|787.4|786.1|785.9|37864
1599646500000|2020-09-09 10:15:00|786|785.8|786.8|786.5|786.8|786.6|785.1|784.8|117390
1599646800000|2020-09-09 10:20:00|786.7|786.6|786.4|786.2|786.8|786.6|785.9|785.8|43002
1599647100000|2020-09-09 10:25:00|786.3|786.1|786.1|785.9|786.5|786.3|785.7|785.4|8539
1599647400000|2020-09-09 10:30:00|786.3|786|786.6|786.4|787.7|787.3|786.3|786|38758
1599647700000|2020-09-09 10:35:00|786.5|786.3|786.3|786|787|786.6|785.2|784.9|54474
1599648000000|2020-09-09 10:40:00|786.2|785.9|786.2|786|786.7|786.4|785.8|785.6|37150
1599648300000|2020-09-09 10:45:00|786.1|785.9|786.1|785.9|786.5|786.2|785.9|785.8|7840
1599648600000|2020-09-09 10:50:00|786.2|786|786|785.7|786.6|786.4|785.5|785.3|32200
1599648900000|2020-09-09 10:55:00|786.1|785.8|785.4|785.2|786.8|786.6|785.2|785|29539
1599649200000|2020-09-09 11:00:00|785.3|784.2|785.3|785.1|785.5|785.4|784.6|784.2|46394
1599649500000|2020-09-09 11:05:00|785.4|785|785.2|784.9|785.6|785.3|784.3|784|35133
1599649800000|2020-09-09 11:10:00|785.3|785|784.2|783.9|785.3|785.1|783.8|783.5|25387
1599650100000|2020-09-09 11:15:00|784.3|784|785.3|785|785.4|785.2|783.9|783.8|36774
1599650400000|2020-09-09 11:20:00|785.2|785.1|786.7|786.3|786.8|786.5|785.2|785.1|60641
1599650700000|2020-09-09 11:25:00|786.6|786.2|787.5|787.3|787.6|787.3|786.3|785.9|33136
1599651000000|2020-09-09 11:30:00|787.6|787.2|787.8|787.5|788.6|788.3|786.7|786.5|29688
1599651300000|2020-09-09 11:35:00|787.9|787.6|789.4|789.1|789.5|789.2|787.8|787.5|57250
1599651600000|2020-09-09 11:40:00|789.3|789|788.8|788.5|789.5|789.2|788.4|788.1|38034
1599651900000|2020-09-09 11:45:00|788.7|788.6|790|789.7|790|789.8|788.7|788.5|41008
1599652200000|2020-09-09 11:50:00|790.1|789.8|790.7|790.4|791.4|791.1|789.8|789.6|66802
1599652500000|2020-09-09 11:55:00|790.8|790.3|791|790.8|791.2|790.9|790.2|790.1|35122
1599652800000|2020-09-09 12:00:00|790.9|790.7|793|792.8|793.6|793.3|790.7|790.4|162090
1599653100000|2020-09-09 12:05:00|792.9|792.7|792.7|792.5|794.5|794.1|791.7|791.5|156589
1599653400000|2020-09-09 12:10:00|792.9|792.6|794.7|794.5|795|794.7|792.6|792.4|183186
1599653700000|2020-09-09 12:15:00|794.6|794.4|794|793.7|795.3|795.1|793.8|793.5|79509
1599654000000|2020-09-09 12:20:00|793.9|793.6|794.8|794.5|795.2|794.9|793.6|793.2|33134
1599654300000|2020-09-09 12:25:00|794.7|794.6|794.6|794.3|795.2|795.1|794.3|794.1|41143
1599654600000|2020-09-09 12:30:00|794.5|794.2|793.8|793.5|795|794.7|793.6|793.5|47558
1599654900000|2020-09-09 12:35:00|793.7|793.4|794.9|794.6|794.9|794.7|793.5|793.2|31286
1599655200000|2020-09-09 12:40:00|794.8|794.7|794|793.8|795.1|794.9|793.8|793.5|43432
1599655500000|2020-09-09 12:45:00|794.2|793.9|793.8|793.4|794.6|794.3|793.2|793|45409
1599655800000|2020-09-09 12:50:00|793.9|793.3|794.1|793.9|794.4|794.1|792.6|792.2|128733
1599656100000|2020-09-09 12:55:00|794|793.8|793.8|793.5|794.9|794.7|793.4|793.2|72494
1599656400000|2020-09-09 13:00:00|793.7|793.4|794.2|793.9|794.3|793.9|793.1|792.7|117872
1599656700000|2020-09-09 13:05:00|794.1|793.8|795.2|795.1|795.2|795.1|793.7|793.6|65639
1599657000000|2020-09-09 13:10:00|795.3|795.2|795.3|795|795.8|795.6|795|794.8|27450
1599657300000|2020-09-09 13:15:00|795.2|795.1|794.9|794.5|795.9|795.7|794.6|794.3|98462
1599657600000|2020-09-09 13:20:00|794.8|794.4|795.3|795.1|795.9|795.8|794.5|794.4|39265
1599657900000|2020-09-09 13:25:00|795.2|795.2|796.6|796.4|797.6|797.3|795.2|795.1|128843
1599658200000|2020-09-09 13:30:00|796.7|796.5|793.1|792.6|797.5|797.3|793.1|792.5|201913
1599658500000|2020-09-09 13:35:00|793.2|792.7|796.4|796.1|797|796.9|793.2|792.7|223563
1599658800000|2020-09-09 13:40:00|796.3|796.2|799.9|799.6|801|800.7|796.2|795.9|340650
1599659100000|2020-09-09 13:45:00|800|799.7|799|798.7|800.7|800.4|798.5|798.2|224174
1599659400000|2020-09-09 13:50:00|799.2|798.8|802.3|802.1|803.3|803|799.2|798.8|187427
1599659700000|2020-09-09 13:55:00|802.2|802|802.6|802|802.7|802.4|801.3|801|112387
1599660000000|2020-09-09 14:00:00|802.5|802.1|800.6|800.3|802.9|802.6|800.5|800.3|113031
1599660300000|2020-09-09 14:05:00|800.5|800.2|797.5|797.3|800.6|800.4|797.4|797|118231
1599660600000|2020-09-09 14:10:00|797.6|797.4|798.2|797.8|798.9|798.8|797.2|797|144096
1599660900000|2020-09-09 14:15:00|798.3|797.9|798.6|798.3|799.8|799.5|798.2|797.8|84075
1599661200000|2020-09-09 14:20:00|798.7|798.4|798.5|798.3|799.4|799.3|797.9|797.5|103750
1599661500000|2020-09-09 14:25:00|798.6|798.4|796.7|796.4|799.1|798.9|796.6|796.4|112241
1599661800000|2020-09-09 14:30:00|796.6|796.3|795|794.7|797.2|797.1|794.8|794.4|236215
1599662100000|2020-09-09 14:35:00|795.1|794.8|795.1|794.9|795.4|795.1|794|793.5|81483
1599662400000|2020-09-09 14:40:00|795.2|795|796.3|796|796.8|796.4|795.1|794.9|99007
1599662700000|2020-09-09 14:45:00|796.2|796.1|797.7|797.4|797.7|797.5|795.2|795|175237
1599663000000|2020-09-09 14:50:00|797.6|797.5|797.5|797.2|798.8|798.6|797.3|797.1|69647
1599663300000|2020-09-09 14:55:00|797.6|797.3|799.5|799.3|799.6|799.3|797.5|797.1|177993
1599663600000|2020-09-09 15:00:00|799.6|799.4|801|800.8|801.4|801.1|799.6|799.3|229208
1599663900000|2020-09-09 15:05:00|800.9|800.9|799.9|799.6|801.9|801.8|799.6|799.3|199967
1599664200000|2020-09-09 15:10:00|800|799.7|800.5|800.2|801.5|801.3|799.1|798.7|135178
1599664500000|2020-09-09 15:15:00|800.4|800.3|801.2|801|801.4|801.2|800.3|800.2|143570
1599664800000|2020-09-09 15:20:00|801.1|800.9|801.2|801|801.9|801.7|800.9|800.8|144006
1599665100000|2020-09-09 15:25:00|801.3|801.1|802.5|802.1|802.6|802.5|801.2|800.9|202716
1599721200000|2020-09-10 07:00:00|798.4|798|798.3|797.4|803.9|802.9|795.7|795.4|347430
1599721500000|2020-09-10 07:05:00|798.2|797.5|795.6|795.2|799.6|798.8|793.7|793.1|173915
1599721800000|2020-09-10 07:10:00|795.5|795.1|793.2|792.6|795.6|795.2|791.2|790.7|101558
1599722100000|2020-09-10 07:15:00|793.1|792.5|795.1|794.5|797.1|796.5|792.7|792.2|66074
1599722400000|2020-09-10 07:20:00|795|794.6|791.7|791.2|795|794.6|791.3|791|168143
1599722700000|2020-09-10 07:25:00|791.6|791.1|792|791.6|793.2|792.7|790|789.8|171693
1599723000000|2020-09-10 07:30:00|791.9|791.5|790.5|790.1|794.1|793.4|790.1|789.7|60390
1599723300000|2020-09-10 07:35:00|790.6|790.2|793.5|793.1|793.5|793.2|790.5|790.1|24998
1599723600000|2020-09-10 07:40:00|793.4|793|791.2|790.7|793.4|793.1|790.3|790|69389
1599723900000|2020-09-10 07:45:00|791.1|790.6|792.9|792.7|794.3|793.8|790.9|790.5|70791
1599724200000|2020-09-10 07:50:00|792.8|792.6|791.7|791.2|793.3|792.9|790.9|790.6|121810
1599724500000|2020-09-10 07:55:00|791.6|791.3|791.9|791.5|792.6|792.2|790.8|790.5|183796
1599724800000|2020-09-10 08:00:00|791.8|791.6|790.7|790.3|791.9|791.7|788.7|788.6|156514
1599725100000|2020-09-10 08:05:00|790.6|790.2|791|790.5|791.3|790.9|789.1|788.7|41821
1599725400000|2020-09-10 08:10:00|791.1|790.8|789.3|789|791.6|791.3|789.2|789|117845
1599725700000|2020-09-10 08:15:00|789.2|788.8|789.5|789.1|790.7|790.3|788.7|788.5|57770
1599726000000|2020-09-10 08:20:00|789.4|789|788.5|788.2|789.5|789.1|788.3|788|42733
1599726300000|2020-09-10 08:25:00|788.6|788.3|789.5|789.2|790|789.7|787.5|787.1|94431
1599726600000|2020-09-10 08:30:00|789.6|789.3|787.8|787.3|789.8|789.6|787.2|787|26707
1599726900000|2020-09-10 08:35:00|787.9|787.4|787.3|787.2|788.3|788|787.1|787|30128
1599727200000|2020-09-10 08:40:00|787.2|787.1|787.7|787.4|788|787.5|787|786.6|61203
1599727500000|2020-09-10 08:45:00|787.8|787.5|788.4|788.1|788.6|788.3|787.3|787.1|36090
1599727800000|2020-09-10 08:50:00|788.3|788|787.8|787.5|788.4|788|786.6|786.3|98802
1599728100000|2020-09-10 08:55:00|787.9|787.6|788.3|788|788.7|788.4|787.5|787.3|25504
1599728400000|2020-09-10 09:00:00|788.2|787.9|788|787.7|788.4|788.1|786.7|786.5|35234
1599728700000|2020-09-10 09:05:00|788.1|787.8|789.5|789.2|789.6|789.2|787.3|787|42436
1599729000000|2020-09-10 09:10:00|789.6|789.1|789.7|789.4|790.7|790.4|789.3|789|21235
1599729300000|2020-09-10 09:15:00|789.6|789.3|789.6|789.3|790|789.8|789|788.7|36298
1599729600000|2020-09-10 09:20:00|789.5|789.2|789.8|789.6|790.3|790.1|789.2|789|33010
1599729900000|2020-09-10 09:25:00|789.9|789.5|790|789.7|790.3|790.1|789.5|789.3|29297
1599730200000|2020-09-10 09:30:00|789.9|789.6|791.3|791|791.4|791|789.4|789.1|25523
1599730500000|2020-09-10 09:35:00|791.4|791.1|792.3|792|792.7|792.3|791.1|790.8|19784
1599730800000|2020-09-10 09:40:00|792.2|792.1|793.6|793.2|794.1|793.8|792.2|792.1|58146
1599731100000|2020-09-10 09:45:00|793.5|793.1|793.7|793.5|794|793.9|792.7|792.5|203085
1599731400000|2020-09-10 09:50:00|793.6|793.4|795.1|794.7|795.4|795|793.2|793|48192
1599731700000|2020-09-10 09:55:00|795.2|794.6|796.5|796.2|796.7|796.4|794.7|794.4|35295
1599732000000|2020-09-10 10:00:00|796.4|796.1|797.1|796.9|797.3|797.2|795.9|795.5|122493
1599732300000|2020-09-10 10:05:00|797.3|797|798.3|798.1|799|798.7|796.5|796.2|78319
1599732600000|2020-09-10 10:10:00|798.4|798.2|797.9|797.6|798.6|798.3|797.5|797.1|21631
1599732900000|2020-09-10 10:15:00|797.8|797.5|797|796.7|798.9|798.7|797|796.7|62793
1599733200000|2020-09-10 10:20:00|796.9|796.6|797.5|797.2|797.9|797.6|796.9|796.6|35494
1599733500000|2020-09-10 10:25:00|797.6|797.3|797.1|796.7|798.2|797.9|796.9|796.6|23554
1599733800000|2020-09-10 10:30:00|797|796.6|797.5|797.2|797.9|797.7|796.9|796.6|43027
1599734100000|2020-09-10 10:35:00|797.4|797.3|796.8|796.5|797.9|797.7|796.7|796.5|100830
1599734400000|2020-09-10 10:40:00|796.9|796.6|797.4|797|797.5|797.3|796.5|796.2|42543
1599734700000|2020-09-10 10:45:00|797.3|796.9|797.1|796.8|797.3|797.1|795.6|795.1|20393
1599735000000|2020-09-10 10:50:00|797|796.7|798.1|797.8|798.2|797.8|796.6|796.3|28471
1599735300000|2020-09-10 10:55:00|798|797.7|796.9|796.6|799.4|799.1|796.9|796.6|83374
1599735600000|2020-09-10 11:00:00|797|796.7|798.1|797.8|798.4|797.9|796.9|796.4|29040
1599735900000|2020-09-10 11:05:00|798.2|797.7|799.3|799|799.4|799|797.8|797.6|13912
1599736200000|2020-09-10 11:10:00|799.4|799.1|799.7|799.3|800.4|800.2|799.3|798.9|91210
1599736500000|2020-09-10 11:15:00|799.8|799.2|799.5|799.1|800.1|799.8|798.9|798.6|14310
1599736800000|2020-09-10 11:20:00|799.4|799|800.5|800.2|800.9|800.7|799.3|798.8|27912
1599737100000|2020-09-10 11:25:00|800.6|800.1|802.5|802.1|802.6|802.2|800.4|800|50708
1599737400000|2020-09-10 11:30:00|802.4|802|801.4|801|802.4|802|800.8|800.7|57544
1599737700000|2020-09-10 11:35:00|801.5|800.9|801.1|800.8|801.5|801.2|800.6|800.3|30148
1599738000000|2020-09-10 11:40:00|801.2|800.9|800.7|800.3|802|801.7|800.3|800|32876
1599738300000|2020-09-10 11:45:00|800.8|800.4|801.2|800.9|801.4|801.1|800.3|800|25894
1599738600000|2020-09-10 11:50:00|801.3|800.8|802|801.7|802.5|802.4|801.3|800.7|27325
1599738900000|2020-09-10 11:55:00|802.1|801.8|803.8|803.3|803.9|803.5|802.1|801.7|33770
1599739200000|2020-09-10 12:00:00|803.7|803.2|804.6|804.2|804.6|804.3|803.6|803.2|68067
1599739500000|2020-09-10 12:05:00|804.7|804.3|804|803.6|805.7|805.4|803.4|803.1|133278
1599739800000|2020-09-10 12:10:00|803.9|803.7|804.3|803.9|804.4|804.1|803.5|803.2|16348
1599740100000|2020-09-10 12:15:00|804.2|803.8|803.8|803.5|805|804.8|803|802.5|77721
1599740400000|2020-09-10 12:20:00|803.7|803.4|804.9|804.7|804.9|804.7|803.6|803.1|28788
1599740700000|2020-09-10 12:25:00|805|804.8|805.4|805|805.7|805.5|804.8|804.7|117276
1599741000000|2020-09-10 12:30:00|805.3|804.8|803.1|802.6|805.4|805.3|802|801.9|168915
1599741300000|2020-09-10 12:35:00|802.9|802.5|803.3|802.9|804.6|804.3|801.6|801.3|73012
1599741600000|2020-09-10 12:40:00|803.2|802.8|805|804.6|805.2|804.9|803|802.7|77064
1599741900000|2020-09-10 12:45:00|804.9|804.5|805.7|805.4|806.8|806.5|804.3|804|95752
1599742200000|2020-09-10 12:50:00|805.6|805.3|805|804.7|805.8|805.4|804.4|804.1|81163
1599742500000|2020-09-10 12:55:00|805.1|804.8|804.2|803.9|805.2|804.9|804|803.8|41950
1599742800000|2020-09-10 13:00:00|804.3|804|803.5|803.3|804.3|804.1|803.2|803|19199
1599743100000|2020-09-10 13:05:00|803.6|803.2|805.6|805.4|805.7|805.6|803.6|803.2|64015
1599743400000|2020-09-10 13:10:00|805.4|805.3|804.6|804.2|805.7|805.4|804.4|804.1|51161
1599743700000|2020-09-10 13:15:00|804.7|804.3|807.7|807.5|807.9|807.8|804.7|804.3|158922
1599744000000|2020-09-10 13:20:00|807.8|807.6|810.1|809.7|810.4|810.2|807.7|807.6|306687
1599744300000|2020-09-10 13:25:00|810|809.6|809.5|809.1|810.4|810.2|809.3|808.9|41501
1599744600000|2020-09-10 13:30:00|809.6|809|809.9|809.4|810.4|810.1|806.2|806|272870
1599744900000|2020-09-10 13:35:00|810|809.5|809.9|809.7|810.3|810.1|808.4|808.2|168892
1599745200000|2020-09-10 13:40:00|810|809.8|812.7|812.3|813|812.6|810|809.8|157483
1599745500000|2020-09-10 13:45:00|812.6|812.2|809.7|809.4|812.9|812.7|809.6|809.4|148045
1599745800000|2020-09-10 13:50:00|809.8|809.5|810.3|809.8|811.4|811.1|809|808.8|132457
1599746100000|2020-09-10 13:55:00|810.2|809.7|807.8|807.5|810.9|810.8|807.7|807.2|167251
1599746400000|2020-09-10 14:00:00|807.9|807.6|808|807.6|809.1|808.6|807.6|806.8|56016
1599746700000|2020-09-10 14:05:00|807.9|807.5|802.8|802.4|807.9|807.6|802.8|802.3|106292
1599747000000|2020-09-10 14:10:00|802.9|802.5|802.4|802|803.2|802.9|800.5|800.3|162899
1599747300000|2020-09-10 14:15:00|802.3|802.1|803.1|802.7|803.7|803.4|801.8|801.4|40589
1599747600000|2020-09-10 14:20:00|803.2|802.8|800.2|799.8|803.3|802.9|800|799.5|44557
1599747900000|2020-09-10 14:25:00|800.1|799.7|799.6|799.2|800.9|800.6|799.4|799|78650
1599748200000|2020-09-10 14:30:00|799.5|799.1|801.1|800.8|801.8|801.4|799.3|798.9|139875
1599748500000|2020-09-10 14:35:00|801|800.9|801.5|801.2|802|801.8|800.1|800|77530
1599748800000|2020-09-10 14:40:00|801.6|801.3|800.9|800.6|802.3|802|800.4|800.1|77148
1599749100000|2020-09-10 14:45:00|800.8|800.5|799.4|799.1|800.9|800.8|797|796.8|252922
1599749400000|2020-09-10 14:50:00|799.3|799|800.4|800.1|800.9|800.5|799.1|798.6|117791
1599749700000|2020-09-10 14:55:00|800.3|800|796.4|796.1|800.4|800.1|796.2|796|75059
1599750000000|2020-09-10 15:00:00|796.3|796|799.1|798.8|799.2|798.8|796|795.6|141794
1599750300000|2020-09-10 15:05:00|799|798.7|799.3|799.1|799.4|799.2|798.2|798|52936
1599750600000|2020-09-10 15:10:00|799.2|799|801.3|801.1|801.8|801.5|798.1|797.8|76964
1599750900000|2020-09-10 15:15:00|801.1|801|800.7|800.5|801.5|801.4|799|798.7|102846
1599751200000|2020-09-10 15:20:00|800.8|800.6|799.8|799.7|801.5|801.2|799.8|799.5|96297
1599751500000|2020-09-10 15:25:00|799.7|799.6|799.6|799.2|800.1|799.9|798.8|798.6|153367
1599807600000|2020-09-11 07:00:00|799.2|797.5|796.4|795.2|799.2|797.7|793.5|793|213537
1599807900000|2020-09-11 07:05:00|796.3|795.1|793.1|792.1|799.2|798.5|792.3|791.5|87024
1599808200000|2020-09-11 07:10:00|793|792|791.8|791.2|794|793.5|790.3|789.5|130397
1599808500000|2020-09-11 07:15:00|791.9|791.3|792.5|792|793.5|793.3|790.3|789.6|79825
1599808800000|2020-09-11 07:20:00|792.4|791.9|794.9|794.5|796.5|795.7|792.2|791.6|196357
1599809100000|2020-09-11 07:25:00|794.8|794.4|792.8|792.3|794.9|794.5|791.9|791.3|43780
1599809400000|2020-09-11 07:30:00|792.9|792.4|790.9|790.5|793.6|793.2|790.5|790.3|218728
1599809700000|2020-09-11 07:35:00|791.1|790.6|790.6|790.1|791.8|791.1|790.3|789.9|47562
1599810000000|2020-09-11 07:40:00|790.5|790|790.9|790.3|791.5|790.9|790|789.9|18742
1599810300000|2020-09-11 07:45:00|790.8|790.2|789.3|789|791.8|791.3|788.7|788.3|101623
1599810600000|2020-09-11 07:50:00|789.2|788.9|789.8|789.5|790.2|789.7|787.8|787.4|167841
1599810900000|2020-09-11 07:55:00|789.7|789.4|790|789.7|790.8|790.4|788.3|788|73856
1599811200000|2020-09-11 08:00:00|790.1|789.8|789.6|789.2|791.1|790.7|789|788.7|41586
1599811500000|2020-09-11 08:05:00|789.5|789.3|789.5|789|789.7|789.5|788|787.6|138064
1599811800000|2020-09-11 08:10:00|789.4|789.1|789.6|789.2|790.3|789.8|788.9|788.7|42378
1599812100000|2020-09-11 08:15:00|789.5|789|790.3|789.9|790.4|790.1|788.4|788.1|137402
1599812400000|2020-09-11 08:20:00|790.4|790|790.5|790.3|791.3|791|789.4|789.2|75208
1599812700000|2020-09-11 08:25:00|790.6|790.4|791.4|791|791.9|791.7|790.6|790.2|96332
1599813000000|2020-09-11 08:30:00|791.5|791.1|788.7|788.2|791.6|791.5|788.3|788|168704
1599813300000|2020-09-11 08:35:00|788.6|788.1|787.4|787.2|789.2|788.8|787.1|787|66093
1599813600000|2020-09-11 08:40:00|787.5|787.3|787.1|786.8|789.8|789.5|786.1|786|90439
1599813900000|2020-09-11 08:45:00|786.8|786.9|786|785.8|786.8|786.9|785.3|785|253246
1599814200000|2020-09-11 08:50:00|786.1|785.9|784.9|784.5|786.4|786.2|784.9|784.4|116001
1599814500000|2020-09-11 08:55:00|784.8|784.6|783.5|783.1|785.4|785.1|783|782.6|131226
1599814800000|2020-09-11 09:00:00|783.4|783.2|783.7|783.4|784.1|783.8|783.2|782.9|55320
1599815100000|2020-09-11 09:05:00|783.8|783.5|784.1|783.8|785.5|785.1|783.7|783.4|100365
1599815400000|2020-09-11 09:10:00|784|783.7|783|782.7|784|783.7|782.6|782.5|58629
1599815700000|2020-09-11 09:15:00|782.9|782.8|784|783.9|784|783.9|782.4|782.1|72168
1599816000000|2020-09-11 09:20:00|784.1|784|783.5|783.3|784.5|784.3|783.4|783.2|83855
1599816300000|2020-09-11 09:25:00|783.4|783.4|785.4|785.1|785.5|785.2|783.4|783.3|26928
1599816600000|2020-09-11 09:30:00|785.5|785.2|785.2|785|785.7|785.6|784.7|784.5|153618
1599816900000|2020-09-11 09:35:00|785.3|785.1|785.6|785.3|786|785.8|785.1|785|51186
1599817200000|2020-09-11 09:40:00|785.5|785.2|785.2|784.9|785.9|785.6|784.8|784.5|52164
1599817500000|2020-09-11 09:45:00|785.1|785|784.9|784.6|785.9|785.6|784.5|784.2|38867
1599817800000|2020-09-11 09:50:00|784.8|784.7|785.5|785.2|786|785.7|784.7|784.6|21483
1599818100000|2020-09-11 09:55:00|785.6|785.3|785.2|784.9|785.9|785.6|784.8|784.6|42114
1599818400000|2020-09-11 10:00:00|785.3|784.8|784.3|784.1|785.8|785.5|784.2|784|41910
1599818700000|2020-09-11 10:05:00|784.2|784|784|783.8|784.8|784.6|783.9|783.6|20002
1599819000000|2020-09-11 10:10:00|783.9|783.7|782.7|782.5|784.3|784.1|782.5|782.2|53555
1599819300000|2020-09-11 10:15:00|782.6|782.6|783.4|783.2|783.7|783.4|782|781.8|96940
1599819600000|2020-09-11 10:20:00|783.3|783.1|785.2|785|785.2|785|782.9|782.7|141898
1599819900000|2020-09-11 10:25:00|785.3|784.9|787.2|786.9|787.4|787|785.3|784.9|109283
1599820200000|2020-09-11 10:30:00|787.3|787|790.1|789.8|790.7|790.3|787.3|786.9|119775
1599820500000|2020-09-11 10:35:00|790.4|789.9|790.8|790.4|791.2|790.9|789.5|789.4|172090
1599820800000|2020-09-11 10:40:00|790.9|790.5|791.4|791.1|791.9|791.7|790.7|790.5|63937
1599821100000|2020-09-11 10:45:00|791.5|791.2|791|790.7|792.3|792|790.3|790|108841
1599821400000|2020-09-11 10:50:00|791.1|790.8|791.3|791|792|791.7|791|790.6|59128
1599821700000|2020-09-11 10:55:00|791.4|791.1|791.6|791.1|791.7|791.5|790.2|790|46824
1599822000000|2020-09-11 11:00:00|791.3|790.6|790.5|790.1|791.9|791.6|790.1|789.6|209956
1599822300000|2020-09-11 11:05:00|790.6|790.2|789.9|789.4|790.7|790.5|789.1|789|46764
1599822600000|2020-09-11 11:10:00|789.8|789.5|791.2|790.8|791.9|791.6|789.8|789.5|47007
1599822900000|2020-09-11 11:15:00|791.3|790.9|790.8|790.4|791.5|791.2|790.4|790|18089
1599823200000|2020-09-11 11:20:00|790.9|790.5|789.2|788.7|791.2|791|788.9|788.6|70331
1599823500000|2020-09-11 11:25:00|789.1|788.6|789|788.5|789.5|789.3|788.2|787.8|26502
1599823800000|2020-09-11 11:30:00|789.1|788.6|789.4|789.1|789.9|789.7|788.6|788.3|44026
1599824100000|2020-09-11 11:35:00|789.3|789|790.2|789.8|790.4|790.2|789.3|788.9|28010
1599824400000|2020-09-11 11:40:00|790.4|789.9|791|790.7|791|790.8|789.9|789.8|42631
1599824700000|2020-09-11 11:45:00|790.9|790.6|791.7|791.3|792.5|792|790.9|790.6|28151
1599825000000|2020-09-11 11:50:00|791.6|791.2|790.4|790|791.6|791.3|789.3|789.1|69260
1599825300000|2020-09-11 11:55:00|790.5|790.1|789.9|789.6|791.1|790.6|789.6|789.3|8961
1599825600000|2020-09-11 12:00:00|790|789.5|789.8|789.4|791|790.7|789.5|789.3|25465
1599825900000|2020-09-11 12:05:00|789.9|789.5|790.8|790.5|791.1|790.9|789.9|789.5|28347
1599826200000|2020-09-11 12:10:00|790.9|790.6|789.9|789.6|790.9|790.6|789.3|789.1|29238
1599826500000|2020-09-11 12:15:00|789.8|789.5|790|789.7|790.6|790.3|789.5|789.2|25664
1599826800000|2020-09-11 12:20:00|789.9|789.6|789.6|789.3|790.4|790.1|789.2|789|10341
1599827100000|2020-09-11 12:25:00|789.5|789.2|788.6|788.2|789.7|789.3|788.5|788.1|128532
1599827400000|2020-09-11 12:30:00|788.8|788.3|786.3|786.1|789.1|788.9|786|785.7|104792
1599827700000|2020-09-11 12:35:00|786.5|786.2|787.3|787|787.4|787.1|785.7|785.3|104244
1599828000000|2020-09-11 12:40:00|787.2|786.9|787.2|786.7|787.5|787.2|786|785.9|47842
1599828300000|2020-09-11 12:45:00|787.1|786.8|787.3|787.1|788.1|787.9|786.9|786.6|21283
1599828600000|2020-09-11 12:50:00|787.2|787|786.9|786.6|787.9|787.5|786.8|786.5|13892
1599828900000|2020-09-11 12:55:00|787|786.7|787.1|786.8|787.2|786.9|786.3|786|15637
1599829200000|2020-09-11 13:00:00|787.2|786.7|786.1|785.9|787.9|787.6|785.9|785.5|101817
1599829500000|2020-09-11 13:05:00|786.2|786|785.5|785.3|786.6|786.3|785.4|785.2|24583
1599829800000|2020-09-11 13:10:00|785.4|785.4|786.8|786.6|787.1|786.8|785.4|785.1|90302
1599830100000|2020-09-11 13:15:00|786.7|786.7|786.9|786.7|787|786.7|786.3|786|13156
1599830400000|2020-09-11 13:20:00|786.8|786.8|786.1|785.9|787|786.8|785.6|785.5|25283
1599830700000|2020-09-11 13:25:00|786.2|785.8|784.6|784.4|786.5|786.2|784.6|784.3|57026
1599831000000|2020-09-11 13:30:00|784.5|784.3|783|782.6|785.3|785.1|782.7|782.3|121990
1599831300000|2020-09-11 13:35:00|782.9|782.5|782.5|782.2|784.1|783.7|782.3|782|73362
1599831600000|2020-09-11 13:40:00|782.4|782.3|783|782.5|783.9|783.8|781.5|781.2|168944
1599831900000|2020-09-11 13:45:00|782.9|782.4|784|783.6|784.4|784.1|781.9|781.8|49141
1599832200000|2020-09-11 13:50:00|783.9|783.5|783.6|783.5|784.7|784.4|783.3|783|159466
1599832500000|2020-09-11 13:55:00|783.8|783.6|782|781.6|783.8|783.6|781.4|781.2|65312
1599832800000|2020-09-11 14:00:00|781.9|781.7|785.6|785.2|786.1|785.7|781.9|781.7|89347
1599833100000|2020-09-11 14:05:00|785.5|785.1|785.8|785.5|787|786.7|784.7|784.5|69559
1599833400000|2020-09-11 14:10:00|785.7|785.4|785.1|784.6|786|785.7|783.4|783.1|118827
1599833700000|2020-09-11 14:15:00|785|784.5|786|785.8|786.5|786.1|783.9|783.4|25008
1599834000000|2020-09-11 14:20:00|786.1|785.9|786.6|786.2|786.7|786.4|785.1|785|33435
1599834300000|2020-09-11 14:25:00|786.7|786.3|784.6|784.3|787.2|786.9|784.5|784.3|29653
1599834600000|2020-09-11 14:30:00|784.7|784.4|783.1|782.8|785.4|785.1|782.4|782.1|109320
1599834900000|2020-09-11 14:35:00|783.2|782.9|782.7|782.4|783.8|783.5|782.2|782.1|52079
1599835200000|2020-09-11 14:40:00|782.6|782.3|783.3|783.1|784.4|784.1|782.4|782.1|53228
1599835500000|2020-09-11 14:45:00|783.4|783.2|783.6|783.3|784.2|784|783.2|782.8|42233
1599835800000|2020-09-11 14:50:00|783.5|783.2|783.9|783.6|784.1|783.9|783.1|783|50017
1599836100000|2020-09-11 14:55:00|783.8|783.5|781.7|781.4|784.3|784.1|781.5|781.3|150830
1599836400000|2020-09-11 15:00:00|781.8|781.5|784.7|784.4|785.1|784.8|781.5|781.3|85480
1599836700000|2020-09-11 15:05:00|784.8|784.5|785|784.8|785.3|785.1|783.9|783.6|208506
1599837000000|2020-09-11 15:10:00|785.1|784.9|783.9|783.7|785.1|784.9|783.8|783.6|80068
1599837300000|2020-09-11 15:15:00|784|783.6|784.4|784.2|784.8|784.7|783.2|782.9|175025
1599837600000|2020-09-11 15:20:00|784.3|784.3|784.1|783.9|784.4|784.3|782.6|782.3|90071
1599837900000|2020-09-11 15:25:00|784.2|784|783.3|782.9|784.2|784|782.3|782.2|186668
1600066800000|2020-09-14 07:00:00|790|788|787.5|786.5|791|790|787.3|785.9|230845
1600067100000|2020-09-14 07:05:00|787.4|786.6|786.5|785.8|790|789.5|784.2|783.1|207045
1600067400000|2020-09-14 07:10:00|786.6|785.9|786|785.5|787.1|786.5|782.4|782|302078
1600067700000|2020-09-14 07:15:00|786.1|785.4|784|783.8|786.5|785.9|782.9|782.4|82760
1600068000000|2020-09-14 07:20:00|784.1|783.9|784.9|784.4|787.4|786.8|783.7|783.3|84083
1600068300000|2020-09-14 07:25:00|784.8|784.7|785.7|785.4|786|785.4|783.3|783.1|65816
1600068600000|2020-09-14 07:30:00|785.6|785.3|785.3|784.7|786|785.8|783.7|783.2|113537
1600068900000|2020-09-14 07:35:00|785.2|784.6|785.9|785.5|786|785.7|784.7|784.1|41490
1600069200000|2020-09-14 07:40:00|785.8|785.4|786.6|786|787.5|787.3|785|784.6|51367
1600069500000|2020-09-14 07:45:00|786.7|786.1|786.8|786.4|787.2|787|785|784.7|34422
1600069800000|2020-09-14 07:50:00|786.7|786.3|784|783.7|787.1|786.6|783.7|783.3|27359
1600070100000|2020-09-14 07:55:00|784.1|783.8|781.5|781.2|784.8|784.4|781.3|781|173412
1600070400000|2020-09-14 08:00:00|781.6|781.3|782.6|782.2|784.4|783.8|781.5|781.2|44794
1600070700000|2020-09-14 08:05:00|782.7|782.3|779.8|779.4|782.8|782.3|779.5|779.3|261050
1600071000000|2020-09-14 08:10:00|779.9|779.5|779.4|779.1|780.7|780.3|779.2|779|128904
1600071300000|2020-09-14 08:15:00|779.5|779.2|778.5|778.3|780.4|780.2|778.4|778|101580
1600071600000|2020-09-14 08:20:00|778.4|778.2|778.1|777.8|779.9|779.7|777.2|777.1|131693
1600071900000|2020-09-14 08:25:00|778.2|777.9|775.7|775.4|778.2|778|775.5|775|165962
1600072200000|2020-09-14 08:30:00|775.6|775.3|775.9|775.5|776.9|776.6|775.4|775.3|89207
1600072500000|2020-09-14 08:35:00|776|775.6|777.4|777|777.7|777.4|775.6|775.3|37772
1600072800000|2020-09-14 08:40:00|777.5|777.1|777.3|776.9|777.6|777.2|776.7|776.4|19540
1600073100000|2020-09-14 08:45:00|777.2|776.7|778.5|778.1|778.7|778.4|776.6|776.4|21057
1600073400000|2020-09-14 08:50:00|778.6|778.2|776.1|775.8|779.1|778.7|775.7|775.5|104904
1600073700000|2020-09-14 08:55:00|776|775.9|776.3|776|776.8|776.4|775.9|775.7|52476
1600074000000|2020-09-14 09:00:00|776.2|775.9|778|777.8|778.2|778|775.9|775.8|62812
1600074300000|2020-09-14 09:05:00|777.9|777.7|777.3|777|777.9|777.7|777.1|776.9|15597
1600074600000|2020-09-14 09:10:00|777.2|776.6|777|776.7|777.7|777.5|776.4|776.1|68124
1600074900000|2020-09-14 09:15:00|776.9|776.6|777.3|776.9|777.4|777|776.3|776.2|25103
1600075200000|2020-09-14 09:20:00|777.4|777|778.4|778.1|778.8|778.5|776.3|776|52710
1600075500000|2020-09-14 09:25:00|778.5|778.2|778.9|778.6|778.9|778.7|778.4|778.1|18169
1600075800000|2020-09-14 09:30:00|778.8|778.5|777.4|777.3|779|778.8|777.1|776.8|31775
1600076100000|2020-09-14 09:35:00|777.5|777.2|776.3|775.9|777.6|777.3|775.8|775.6|43973
1600076400000|2020-09-14 09:40:00|776.4|776|776.3|776|777|776.7|776.1|775.8|22022
1600076700000|2020-09-14 09:45:00|776.2|775.9|776.6|776.3|776.8|776.6|775.5|775.3|198480
1600077000000|2020-09-14 09:50:00|776.5|776.2|778.2|777.9|778.4|778.2|776.4|776.2|82974
1600077300000|2020-09-14 09:55:00|778.1|777.8|778|777.7|778.1|777.9|776.7|776.4|30129
1600077600000|2020-09-14 10:00:00|777.9|777.6|777.2|776.9|778|777.9|776.7|776.5|92812
1600077900000|2020-09-14 10:05:00|777.1|776.8|777.6|777.2|778|777.8|777|776.7|23060
1600078200000|2020-09-14 10:10:00|777.5|777.1|777.2|776.9|777.7|777.4|776.3|776|55231
1600078500000|2020-09-14 10:15:00|777.1|776.8|777.5|777.3|777.8|777.5|776.8|776.6|26165
1600078800000|2020-09-14 10:20:00|777.4|777.2|776.6|776.3|777.4|777.2|775.9|775.7|51062
1600079100000|2020-09-14 10:25:00|776.5|776.2|776.4|776.1|777|776.9|775.3|775|84414
1600079400000|2020-09-14 10:30:00|776.5|776.2|777.4|777.1|777.5|777.1|776.5|776.2|50954
1600079700000|2020-09-14 10:35:00|777.5|777.2|777.9|777.6|779|778.7|777.5|777.2|27776
1600080000000|2020-09-14 10:40:00|777.8|777.5|779|778.7|779.3|779|777.2|777|53717
1600080300000|2020-09-14 10:45:00|779.1|778.8|779|778.7|779.6|779.4|778.8|778.6|31960
1600080600000|2020-09-14 10:50:00|778.9|778.6|778.9|778.6|779.4|779.1|778.4|778.1|46674
1600080900000|2020-09-14 10:55:00|778.8|778.5|780.6|780.1|780.7|780.5|778.5|778.4|28884
1600081200000|2020-09-14 11:00:00|780.7|780.2|780.8|780.5|780.9|780.6|780.1|780|19123
1600081500000|2020-09-14 11:05:00|780.9|780.6|782.5|782.2|783.2|783|780.8|780.5|153190
1600081800000|2020-09-14 11:10:00|782.4|782.1|783.7|783.4|783.9|783.7|782.1|782|105916
1600082100000|2020-09-14 11:15:00|783.6|783.3|783.6|783.3|784.3|784|782.8|782.6|213679
1600082400000|2020-09-14 11:20:00|783.7|783.4|784.2|783.8|784.6|784.2|783.2|782.8|7093
1600082700000|2020-09-14 11:25:00|784.1|783.9|783.8|783.4|784.5|784.1|783.3|783.1|24755
1600083000000|2020-09-14 11:30:00|783.9|783.5|784.4|784|784.9|784.6|783.2|782.9|60742
1600083300000|2020-09-14 11:35:00|784.2|784.1|784.4|784.1|784.8|784.5|784.2|784|10339
1600083600000|2020-09-14 11:40:00|784.5|784.2|783.5|783.2|784.7|784.5|783.4|783.1|35594
1600083900000|2020-09-14 11:45:00|783.6|783.3|783.5|783.2|784|783.9|783|782.9|24889
1600084200000|2020-09-14 11:50:00|783.6|783.3|785|784.8|785|784.8|783.6|783.2|48967
1600084500000|2020-09-14 11:55:00|785.2|784.9|784.9|784.7|785.5|785.2|784.8|784.5|6535
1600084800000|2020-09-14 12:00:00|785|784.6|784.8|784.5|785|784.7|784.3|783.9|23794
1600085100000|2020-09-14 12:05:00|784.7|784.4|786.5|786.2|786.5|786.2|784.5|784.2|29646
1600085400000|2020-09-14 12:10:00|786.4|786.1|786.4|786.1|786.9|786.6|786.1|785.8|16571
1600085700000|2020-09-14 12:15:00|786.5|786|786.5|786|786.9|786.4|785.4|785.2|98934
1600086000000|2020-09-14 12:20:00|786.6|786.1|786.7|786.3|787.2|786.8|786.1|785.8|19904
1600086300000|2020-09-14 12:25:00|786.6|786.4|785|784.7|787|786.7|784.9|784.7|52068
1600086600000|2020-09-14 12:30:00|784.9|784.6|785.8|785.5|786.1|785.8|784.7|784.2|25582
1600086900000|2020-09-14 12:35:00|785.9|785.6|787.3|787|787.4|787.1|785.9|785.5|32590
1600087200000|2020-09-14 12:40:00|787.4|787.1|786.4|786.1|787.6|787.4|786.3|786|11972
1600087500000|2020-09-14 12:45:00|786.5|786|786.9|786.7|787.4|787.1|786.5|786|20937
1600087800000|2020-09-14 12:50:00|787|786.8|787.4|787.3|787.4|787.3|786.8|786.4|31705
1600088100000|2020-09-14 12:55:00|787.5|787.4|789.3|789.1|789.4|789.1|787.4|787.1|59309
1600088400000|2020-09-14 13:00:00|789.2|788.9|788.6|788.3|789.9|789.6|788.1|787.9|77182
1600088700000|2020-09-14 13:05:00|788.7|788.4|788.9|788.6|789.1|788.9|788.4|788.3|17844
1600089000000|2020-09-14 13:10:00|789|788.7|789.4|789.2|789.5|789.3|788.7|788.6|36835
1600089300000|2020-09-14 13:15:00|789.5|789.3|787.8|787.5|789.6|789.4|787.6|787.5|27249
1600089600000|2020-09-14 13:20:00|787.9|787.6|787.1|786.9|788.3|787.9|787|786.8|16733
1600089900000|2020-09-14 13:25:00|787.2|787|785.4|785.1|787.4|787.1|785.3|784.9|45037
1600090200000|2020-09-14 13:30:00|785.5|785.2|782.7|782.4|785.5|785.2|782.2|781.9|171031
1600090500000|2020-09-14 13:35:00|782.6|782.3|785|784.5|785|784.5|782|781.6|31738
1600090800000|2020-09-14 13:40:00|784.9|784.6|787.6|787.3|787.9|787.6|784.9|784.6|105255
1600091100000|2020-09-14 13:45:00|787.7|787.4|788.4|788.2|788.8|788.4|786.8|786.5|86139
1600091400000|2020-09-14 13:50:00|788.5|788.3|790.4|790.1|790.9|790.7|788.5|788.2|118390
1600091700000|2020-09-14 13:55:00|790.3|790.2|790.8|790.7|791.3|791.1|790.2|789.9|229155
1600092000000|2020-09-14 14:00:00|790.7|790.6|790|789.7|790.8|790.7|789.4|789|126401
1600092300000|2020-09-14 14:05:00|790.1|789.8|790.3|789.9|790.4|790.2|788.3|788|63880
1600092600000|2020-09-14 14:10:00|790.2|789.8|789.1|788.8|790.5|790.4|789.1|788.8|64566
1600092900000|2020-09-14 14:15:00|789|788.9|790.8|790.7|790.8|790.7|789|788.7|77206
1600093200000|2020-09-14 14:20:00|790.7|790.6|791|790.7|791.2|790.9|790.1|789.8|56758
1600093500000|2020-09-14 14:25:00|790.9|790.6|789.8|789.5|791|790.8|789.7|789.5|41838
1600093800000|2020-09-14 14:30:00|789.7|789.4|788.3|788|790|789.8|787.8|787.7|32559
1600094100000|2020-09-14 14:35:00|788.4|788.1|788|787.6|788.6|788.3|787.6|787.4|26881
1600094400000|2020-09-14 14:40:00|788.1|787.7|789.4|789.2|789.7|789.5|787.8|787.6|30831
1600094700000|2020-09-14 14:45:00|789.5|789.1|789.7|789.5|789.8|789.5|788.7|788.6|41145
1600095000000|2020-09-14 14:50:00|789.6|789.3|789.4|789.1|790.9|790.7|789.3|789|129112
1600095300000|2020-09-14 14:55:00|789.3|789|788.6|788.3|789.6|789.3|788.3|788|42822
1600095600000|2020-09-14 15:00:00|788.5|788.2|788|787.9|789.2|789|787.7|787.5|47025
1600095900000|2020-09-14 15:05:00|788.1|788|788.9|788.6|789.2|789|788|788|38488
1600096200000|2020-09-14 15:10:00|788.8|788.7|788.5|788.3|788.9|788.8|787.8|787.6|100873
1600096500000|2020-09-14 15:15:00|788.4|788.2|789.6|789.4|790|789.6|788.4|788.2|71736
1600096800000|2020-09-14 15:20:00|789.5|789.3|790.3|790.1|790.6|790.3|789.4|789.3|98903
1600097100000|2020-09-14 15:25:00|790.2|790.2|790.7|790.5|790.7|790.6|789.9|789.8|34741
1600153200000|2020-09-15 07:00:00|790.5|786.5|790.2|789.3|793.6|792|788.8|786.5|117434
1600153500000|2020-09-15 07:05:00|790.1|789.2|784.7|784.2|791.1|790.1|784|783.3|142081
1600153800000|2020-09-15 07:10:00|784.9|784.3|781.2|780.9|785.3|785|780.9|780.3|56699
1600154100000|2020-09-15 07:15:00|781.4|781|783.7|783.1|783.8|783.5|781.3|780.5|86367
1600154400000|2020-09-15 07:20:00|783.6|783.2|783.9|783.5|787.4|786.8|783.3|783.1|96740
1600154700000|2020-09-15 07:25:00|783.8|783.4|780.3|779.8|783.8|783.5|780.2|779.5|122578
1600155000000|2020-09-15 07:30:00|780.2|780|778.2|777.7|780.4|780|778.2|777.6|173908
1600155300000|2020-09-15 07:35:00|778|777.6|779.6|779.1|780.8|780.1|777.6|777|154051
1600155600000|2020-09-15 07:40:00|779.5|779|779.1|778.5|780.3|779.8|778.6|778|62233
1600155900000|2020-09-15 07:45:00|779|778.4|779.5|779.1|780.1|779.6|778.3|778|38196
1600156200000|2020-09-15 07:50:00|779.4|779|780.6|780|780.6|780.1|779|778.7|62617
1600156500000|2020-09-15 07:55:00|780.5|779.9|779.2|778.9|780.8|780.5|779.1|778.7|20943
1600156800000|2020-09-15 08:00:00|779.1|778.8|778.6|778.3|779.6|779.4|778.4|778.2|50640
1600157100000|2020-09-15 08:05:00|778.5|778.2|778.4|778.1|780.1|779.7|778.2|778|87916
1600157400000|2020-09-15 08:10:00|778.3|778|776.5|776.1|778.8|778.4|775.8|775.6|193504
1600157700000|2020-09-15 08:15:00|776.6|776.2|778|777.4|778.3|778|775.8|775.6|79244
1600158000000|2020-09-15 08:20:00|777.9|777.5|780|779.5|780.1|779.7|777.9|777.4|62688
1600158300000|2020-09-15 08:25:00|779.9|779.4|779.5|779.1|780.5|780.4|779.2|779|88968
1600158600000|2020-09-15 08:30:00|779.6|779.2|779.3|779|780.3|779.9|779.3|779|21523
1600158900000|2020-09-15 08:35:00|779.4|779.1|782.5|782|782.7|782.5|779.2|779|185276
1600159200000|2020-09-15 08:40:00|782.4|781.9|782.6|782.3|782.7|782.5|781.8|781.3|33471
1600159500000|2020-09-15 08:45:00|782.5|782.2|785.6|785.2|785.7|785.3|782.5|782.1|154001
1600159800000|2020-09-15 08:50:00|785.7|785.3|783.6|783.3|785.8|785.7|783.5|783.1|59356
1600160100000|2020-09-15 08:55:00|783.7|783.4|783|782.4|784|783.8|782.6|782.1|24767
1600160400000|2020-09-15 09:00:00|782.9|782.7|785.6|785.1|786.4|785.9|782.7|782.4|139147
1600160700000|2020-09-15 09:05:00|785.7|785|785.9|785.4|785.9|785.8|784.9|784.5|10741
1600161000000|2020-09-15 09:10:00|785.8|785.6|784.7|784.5|785.9|785.7|784.5|784.2|15137
1600161300000|2020-09-15 09:15:00|784.9|784.6|783.8|783.4|785.2|784.9|782.9|782.7|168620
1600161600000|2020-09-15 09:20:00|783.7|783.5|785.3|784.9|785.4|785|783.7|783.4|40032
1600161900000|2020-09-15 09:25:00|785.4|785|785.3|785|786|785.6|784.4|784.1|129411
1600162200000|2020-09-15 09:30:00|785.2|784.9|785.4|785.2|786.5|786.3|784.5|784.3|101602
1600162500000|2020-09-15 09:35:00|785.3|785.1|786.2|785.8|786.4|786.1|785|784.8|37823
1600162800000|2020-09-15 09:40:00|786.3|785.9|785.2|785|786.7|786.4|785.2|785|22036
1600163100000|2020-09-15 09:45:00|785.3|785.1|784.7|784.4|785.5|785.3|784.2|783.9|78567
1600163400000|2020-09-15 09:50:00|784.6|784.3|784.2|783.9|784.8|784.6|783.5|783.4|64038
1600163700000|2020-09-15 09:55:00|784.1|784|782.3|782.1|784.4|784.2|782.1|781.8|45517
1600164000000|2020-09-15 10:00:00|782.2|782|782.2|781.8|782.7|782.4|781.1|781|38060
1600164300000|2020-09-15 10:05:00|782.1|781.7|784.3|784|784.3|784.1|781.8|781.6|58725
1600164600000|2020-09-15 10:10:00|784.2|783.9|785|784.8|785|784.8|783.6|783.4|79000
1600164900000|2020-09-15 10:15:00|784.9|784.7|784.4|784.2|785|784.8|783.6|783.4|58631
1600165200000|2020-09-15 10:20:00|784.3|784.1|784.2|783.8|785|784.6|783.4|783|56895
1600165500000|2020-09-15 10:25:00|784.3|783.9|782.9|782.7|784.4|784.1|782.9|782.7|6770
1600165800000|2020-09-15 10:30:00|783|782.8|782.2|781.9|783.2|783.1|782|781.7|8067
1600166100000|2020-09-15 10:35:00|782.1|782|781.8|781.6|782.7|782.4|781.7|781.5|16518
1600166400000|2020-09-15 10:40:00|781.9|781.7|781.3|781.1|782.1|781.7|781.2|780.8|36955
1600166700000|2020-09-15 10:45:00|781.4|781.2|782.9|782.7|783.3|783.1|781.4|781.1|27016
1600167000000|2020-09-15 10:50:00|783|782.6|784.1|783.8|784.4|784.1|782.9|782.6|7537
1600167300000|2020-09-15 10:55:00|784.2|783.9|783.8|783.5|784.2|783.9|783.4|783.2|5666
1600167600000|2020-09-15 11:00:00|784.2|783.7|782.2|782|784.2|783.7|782|781.7|12936
1600167900000|2020-09-15 11:05:00|782.1|781.9|782.4|782.1|782.9|782.6|781.8|781.4|9563
1600168200000|2020-09-15 11:10:00|782.5|782.2|782.5|782.2|782.9|782.6|781.3|780.9|45520
1600168500000|2020-09-15 11:15:00|782.6|782.3|783.1|782.6|783.6|783.5|782.6|782.3|13846
1600168800000|2020-09-15 11:20:00|783.2|782.7|783.6|783.4|783.7|783.5|782.9|782.6|13635
1600169100000|2020-09-15 11:25:00|783.7|783.5|783.3|783.1|783.8|783.6|783.1|782.8|12198
1600169400000|2020-09-15 11:30:00|783.2|783|784|783.8|784.2|784|783.2|782.9|2632
1600169700000|2020-09-15 11:35:00|783.9|783.7|784|783.8|784.2|784.1|783.8|783.6|11891
1600170000000|2020-09-15 11:40:00|783.9|783.7|783.1|782.8|784.2|784|783.1|782.8|11312
1600170300000|2020-09-15 11:45:00|783.2|782.9|782.4|782.1|783.7|783.5|782.3|782|12568
1600170600000|2020-09-15 11:50:00|782.3|782|782|781.7|782.6|782.4|781.8|781.5|19119
1600170900000|2020-09-15 11:55:00|782.1|781.8|781.5|781.4|782.2|782|781.1|780.7|70952
1600171200000|2020-09-15 12:00:00|781.4|781.3|781.3|781|781.4|781.3|780.7|780.5|119631
1600171500000|2020-09-15 12:05:00|781.2|780.9|781.9|781.6|782.3|782.1|781|780.7|19609
1600171800000|2020-09-15 12:10:00|781.8|781.7|782|781.7|782.5|782.2|781.8|781.5|51623
1600172100000|2020-09-15 12:15:00|782.1|781.8|781.6|781.3|782.2|782.1|781.5|781.3|26187
1600172400000|2020-09-15 12:20:00|781.5|781.4|780|779.7|782|781.8|779.9|779.7|80290
1600172700000|2020-09-15 12:25:00|780.1|779.8|779.9|779.7|780.2|780.1|779.5|779.2|108814
1600173000000|2020-09-15 12:30:00|780|779.8|779.2|779|780.1|780|779.2|779|27694
1600173300000|2020-09-15 12:35:00|779.3|778.9|780.7|780.6|780.7|780.6|778.8|778.7|76168
1600173600000|2020-09-15 12:40:00|780.9|780.7|782.1|781.9|782.3|782|780.9|780.7|96805
1600173900000|2020-09-15 12:45:00|782.2|782|782.2|781.8|783.7|783.6|781.8|781.5|103675
1600174200000|2020-09-15 12:50:00|782.1|781.7|781.6|781.2|783.3|782.9|781.6|781.1|44906
1600174500000|2020-09-15 12:55:00|781.5|781.1|782.1|781.8|782.7|782.5|781.3|781|107009
1600174800000|2020-09-15 13:00:00|782.2|781.7|782.1|781.6|782.4|782.1|781.2|780.9|63555
1600175100000|2020-09-15 13:05:00|782|781.7|781.6|781.3|782|781.9|781.3|781.1|11432
1600175400000|2020-09-15 13:10:00|781.7|781.4|782.3|782|782.4|782.1|781.3|781|3842
1600175700000|2020-09-15 13:15:00|782.4|782.1|781.9|781.6|782.5|782.1|781.7|781.4|6223
1600176000000|2020-09-15 13:20:00|782|781.5|780.5|780.1|782.1|781.8|780.3|780.1|36685
1600176300000|2020-09-15 13:25:00|780.4|780|779.7|779.5|780.8|780.4|779.6|779.2|51545
1600176600000|2020-09-15 13:30:00|779.8|779.6|777.8|777.5|780|779.7|777.8|777.4|120931
1600176900000|2020-09-15 13:35:00|777.9|777.6|777.3|776.9|778.6|778.2|777|776.6|98809
1600177200000|2020-09-15 13:40:00|777.2|777|775.4|775.2|777.5|777.2|775.4|775.2|119269
1600177500000|2020-09-15 13:45:00|775.3|775|772.9|772.7|775.6|775.2|772.7|772.2|248317
1600177800000|2020-09-15 13:50:00|772.8|772.6|772.3|772|773|772.9|772|771.7|58761
1600178100000|2020-09-15 13:55:00|772.2|771.9|771.6|771.3|772.3|772.1|770.5|770.2|231258
1600178400000|2020-09-15 14:00:00|771.5|771.2|771.2|771|771.9|771.6|770.7|770.3|87898
1600178700000|2020-09-15 14:05:00|771.1|771.1|770.9|770.7|771.4|771.2|770.1|770|181753
1600179000000|2020-09-15 14:10:00|771|770.8|773.9|773.6|773.9|773.7|770.8|770.5|144561
1600179300000|2020-09-15 14:15:00|774|773.7|773|772.7|774.4|774.1|773|772.7|125909
1600179600000|2020-09-15 14:20:00|772.9|772.8|771.2|771.1|773.1|773|771|770.7|214267
1600179900000|2020-09-15 14:25:00|771.3|771.2|773.9|773.6|773.9|773.8|771.3|771.2|154677
1600180200000|2020-09-15 14:30:00|774|773.7|772.8|772.5|774|773.9|772.6|772.2|162465
1600180500000|2020-09-15 14:35:00|772.7|772.6|773.5|773.3|773.7|773.4|772.7|772.5|54142
1600180800000|2020-09-15 14:40:00|773.4|773.1|772.4|772.2|773.7|773.5|771.8|771.4|177515
1600181100000|2020-09-15 14:45:00|772.3|772.3|772.5|772.2|773.2|773|771.4|771.1|259101
1600181400000|2020-09-15 14:50:00|772.6|772.3|772.9|772.5|773.4|773.3|772.5|772.3|49906
1600181700000|2020-09-15 14:55:00|772.8|772.6|773.8|773.5|773.8|773.6|772.8|772.6|52139
1600182000000|2020-09-15 15:00:00|773.7|773.4|773.4|773.2|773.9|773.7|773.2|773|36233
1600182300000|2020-09-15 15:05:00|773.5|773.3|774.2|774.1|774.8|774.6|773.3|773.1|103422
1600182600000|2020-09-15 15:10:00|774.3|774.2|773.2|773|774.6|774.5|773.2|773|59789
1600182900000|2020-09-15 15:15:00|773.3|773.1|773.2|773.1|773.6|773.5|772.8|772.7|65219
1600183200000|2020-09-15 15:20:00|773.1|773|773.7|773.5|774.3|774.1|773|772.9|189365
1600183500000|2020-09-15 15:25:00|773.6|773.3|773.3|773.1|773.6|773.4|772.4|772.2|142924
1600239600000|2020-09-16 07:00:00|773.7|773|772.1|770.9|773.7|773|769.7|768.3|225759
1600239900000|2020-09-16 07:05:00|772.3|771|769.4|768.5|773.9|773.3|767.2|766.3|137573
1600240200000|2020-09-16 07:10:00|769.1|768.6|769.8|769.2|770.2|769.8|765.8|765.1|112391
1600240500000|2020-09-16 07:15:00|769.7|769.1|766.9|766.3|769.7|769.1|766.3|766|140043
1600240800000|2020-09-16 07:20:00|767|766.4|767.3|766.6|767.8|767.2|766.2|766|184345
1600241100000|2020-09-16 07:25:00|767.2|766.5|768.8|768.3|770.1|769.5|766.5|766.3|100655
1600241400000|2020-09-16 07:30:00|768.7|768.4|771|770.6|773.5|772.9|767.9|767.4|164477
1600241700000|2020-09-16 07:35:00|770.9|770.5|771|770.6|771.2|771|769.4|769.1|89474
1600242000000|2020-09-16 07:40:00|770.9|770.5|771.9|771.4|772.6|772.1|770.7|770.3|47624
1600242300000|2020-09-16 07:45:00|771.8|771.5|770|769.5|771.8|771.6|769.4|769.2|24228
1600242600000|2020-09-16 07:50:00|770.1|769.6|770.2|769.8|771|770.7|769.4|769.1|15244
1600242900000|2020-09-16 07:55:00|770.1|769.7|770.7|770.4|771|770.8|769.7|769.3|40383
1600243200000|2020-09-16 08:00:00|770.8|770.5|771.6|771.2|771.7|771.2|769.5|769.3|63498
1600243500000|2020-09-16 08:05:00|771.7|771.3|774.3|774|774.8|774.3|771.7|771.2|71696
1600243800000|2020-09-16 08:10:00|774.2|774.1|774.3|773.8|774.7|774.5|773.4|773.2|40619
1600244100000|2020-09-16 08:15:00|774.4|773.9|775.1|774.9|775.4|775.1|774.2|773.9|99395
1600244400000|2020-09-16 08:20:00|775.2|775|774.7|774.5|775.4|775.2|774.4|774.1|73724
1600244700000|2020-09-16 08:25:00|774.8|774.6|774.8|774.5|775.6|775.5|774.4|774.1|103547
1600245000000|2020-09-16 08:30:00|774.9|774.6|774.8|774.6|775.3|775|774.6|774.5|27653
1600245300000|2020-09-16 08:35:00|774.7|774.5|773.5|773.2|775.1|774.8|773.3|773.1|84938
1600245600000|2020-09-16 08:40:00|773.6|773.3|772.9|772.6|774.3|774.2|772.9|772.6|23007
1600245900000|2020-09-16 08:45:00|773|772.7|771.8|771.4|773|772.8|771.3|770.9|62875
1600246200000|2020-09-16 08:50:00|771.7|771.3|771.9|771.7|771.9|771.8|771.3|771|39300
1600246500000|2020-09-16 08:55:00|772|771.8|772.2|772|772.9|772.6|771.4|771.2|60132
1600246800000|2020-09-16 09:00:00|772.3|772.1|773.5|773.1|774.2|773.9|772.2|771.8|52239
1600247100000|2020-09-16 09:05:00|773.4|773.2|772.5|772.2|774.1|774|772.5|772.2|61470
1600247400000|2020-09-16 09:10:00|772.4|772.1|772.8|772.5|773.2|773.1|772.1|772|55381
1600247700000|2020-09-16 09:15:00|772.7|772.6|772.9|772.6|773.6|773.3|772.1|772|89962
1600248000000|2020-09-16 09:20:00|772.8|772.5|773.9|773.6|774.2|774.1|771.9|771.7|92071
1600248300000|2020-09-16 09:25:00|773.8|773.7|773.3|772.9|774.4|774.1|773.2|772.9|53015
1600248600000|2020-09-16 09:30:00|773.2|773|773.6|773.4|774.5|774.4|773.2|772.9|118098
1600248900000|2020-09-16 09:35:00|773.7|773.5|773.5|773.3|774|773.7|773.1|772.7|12470
1600249200000|2020-09-16 09:40:00|773.6|773.4|773.4|773.1|774.7|774.5|773|772.7|102685
1600249500000|2020-09-16 09:45:00|773.3|773.2|772.3|772.2|773.3|773.2|772.3|772|7153
1600249800000|2020-09-16 09:50:00|772.2|772.1|772.8|772.4|773.1|772.8|772.2|772|17843
1600250100000|2020-09-16 09:55:00|772.7|772.5|772.6|772.5|773.2|773|772.5|772.2|19748
1600250400000|2020-09-16 10:00:00|772.5|772.4|772.3|772.1|772.7|772.5|772.1|772|77219
1600250700000|2020-09-16 10:05:00|772.4|772.2|773.2|772.9|773.3|773.1|772.2|772.1|16411
1600251000000|2020-09-16 10:10:00|773.1|772.8|772.3|772.1|773.4|773.1|772.3|772|23924
1600251300000|2020-09-16 10:15:00|772.4|772|769.7|769.5|772.4|772.1|769.6|769.2|156410
1600251600000|2020-09-16 10:20:00|769.6|769.4|769.4|769.2|769.6|769.5|768.9|768.6|33220
1600251900000|2020-09-16 10:25:00|769.5|769.3|770.1|769.9|770.2|770|769.3|769|15215
1600252200000|2020-09-16 10:30:00|770|770|770.3|769.9|771|770.9|769.5|769.2|220813
1600252500000|2020-09-16 10:35:00|770.2|770|771|770.6|771.2|770.9|770.1|769.7|29187
1600252800000|2020-09-16 10:40:00|770.9|770.5|771.1|770.8|771.6|771.3|770.1|769.8|108371
1600253100000|2020-09-16 10:45:00|771|770.7|770.2|770|771.2|771|770|769.7|71755
1600253400000|2020-09-16 10:50:00|770.1|769.9|771.4|771.1|772|771.8|770|769.6|56182
1600253700000|2020-09-16 10:55:00|771.3|771|771.3|771|771.5|771.4|770.7|770.5|14712
1600254000000|2020-09-16 11:00:00|771|770.9|771.1|771|771.8|771.3|770.8|770.5|44501
1600254300000|2020-09-16 11:05:00|771|770.9|770.6|770.3|771.3|771.1|770.4|770.1|22500
1600254600000|2020-09-16 11:10:00|770.5|770.2|771.2|771|771.3|771.1|770.3|770|20203
1600254900000|2020-09-16 11:15:00|771.3|771.1|771.1|770.7|772.1|771.8|770.6|770.4|33503
1600255200000|2020-09-16 11:20:00|771|770.2|770|769.7|771.2|771.1|769.9|769.6|104334
1600255500000|2020-09-16 11:25:00|770.1|769.8|770.9|770.6|771|770.8|769.9|769.7|15683
1600255800000|2020-09-16 11:30:00|771|770.7|771|770.7|771|770.8|770.1|769.9|16869
1600256100000|2020-09-16 11:35:00|771.1|770.9|771.7|771.4|771.7|771.6|770.9|770.6|85515
1600256400000|2020-09-16 11:40:00|771.6|771.2|772|771.7|772.2|771.9|770.7|770.5|83320
1600256700000|2020-09-16 11:45:00|771.9|771.6|771.1|770.8|772|771.8|770.8|770.5|19280
1600257000000|2020-09-16 11:50:00|771|770.7|771.4|771.2|771.6|771.4|770.9|770.7|62149
1600257300000|2020-09-16 11:55:00|771.3|771.1|771.4|771.2|772|771.9|770.9|770.6|50689
1600257600000|2020-09-16 12:00:00|771.3|771.1|770.2|770|771.4|771.1|769.5|769.4|49347
1600257900000|2020-09-16 12:05:00|770.3|770.1|770.4|770.1|770.5|770.2|769.8|769.6|13054
1600258200000|2020-09-16 12:10:00|770.3|770.2|771.3|771.1|771.3|771.1|770.2|770|8800
1600258500000|2020-09-16 12:15:00|771.2|771|771.2|771.1|771.3|771.1|770.9|770.8|29043
1600258800000|2020-09-16 12:20:00|771.3|771.2|771.4|771.1|771.7|771.5|771|770.7|52647
1600259100000|2020-09-16 12:25:00|771.5|771.2|770.8|770.5|771.5|771.3|770.7|770.5|29504
1600259400000|2020-09-16 12:30:00|770.7|770.4|769|768.8|770.7|770.5|768.7|768.4|90475
1600259700000|2020-09-16 12:35:00|768.9|768.7|769.4|769.1|769.9|769.7|768.5|768.2|167109
1600260000000|2020-09-16 12:40:00|769.5|769.2|769.4|769.1|769.6|769.3|768.7|768.5|155626
1600260300000|2020-09-16 12:45:00|769.3|769|770|769.9|770|769.9|769.1|768.8|33108
1600260600000|2020-09-16 12:50:00|769.9|769.8|770.4|770.1|770.5|770.3|769.9|769.8|102297
1600260900000|2020-09-16 12:55:00|770.3|770.2|770.3|770|770.7|770.4|769.9|769.6|34270
1600261200000|2020-09-16 13:00:00|770.2|769.9|770.4|770.1|770.5|770.3|770|769.9|30991
1600261500000|2020-09-16 13:05:00|770.3|770|770.1|769.9|770.5|770.3|769.8|769.6|27289
1600261800000|2020-09-16 13:10:00|770|770|770.3|770|770.4|770.3|769.9|769.7|48477
1600262100000|2020-09-16 13:15:00|770.2|770.1|770.7|770.5|770.8|770.6|769.9|769.7|48085
1600262400000|2020-09-16 13:20:00|770.6|770.6|769.9|769.6|770.6|770.6|769.9|769.6|47702
1600262700000|2020-09-16 13:25:00|770|769.7|769.8|769.6|770.4|770.2|769.5|769.3|73871
1600263000000|2020-09-16 13:30:00|769.9|769.7|769.1|769|770.2|770|768.8|768.5|147286
1600263300000|2020-09-16 13:35:00|769.3|769.1|767|766.7|769.3|769.2|766.7|766.3|242007
1600263600000|2020-09-16 13:40:00|767.1|766.8|765.4|765|767.4|767.1|765.2|765|110673
1600263900000|2020-09-16 13:45:00|765.3|764.9|765.1|765|765.6|765.4|764.3|764.1|405285
1600264200000|2020-09-16 13:50:00|765.2|764.9|765.3|765|766.6|766.3|765.2|764.9|51005
1600264500000|2020-09-16 13:55:00|765.4|765.1|766|765.7|766|765.7|764.7|764.5|47772
1600264800000|2020-09-16 14:00:00|766.1|765.8|769.8|769.5|769.8|769.6|766.1|765.8|110346
1600265100000|2020-09-16 14:05:00|769.7|769.4|770.5|770.2|771.4|771.1|769.5|769.3|110372
1600265400000|2020-09-16 14:10:00|770.4|770.3|770.5|770.3|771|770.6|769.5|769.3|62990
1600265700000|2020-09-16 14:15:00|770.6|770.4|773.2|773|773.4|773|770.6|770.3|94220
1600266000000|2020-09-16 14:20:00|773.3|772.9|776|775.7|776|775.9|773.3|772.9|156413
1600266300000|2020-09-16 14:25:00|775.9|775.6|777.4|777|778|777.7|775.6|775.3|151287
1600266600000|2020-09-16 14:30:00|777.3|776.9|776.5|776.1|777.8|777.5|776.3|776|185492
1600266900000|2020-09-16 14:35:00|776.4|776.2|779.3|779.1|779.9|779.7|776.1|775.9|354000
1600267200000|2020-09-16 14:40:00|779.4|779.2|780.8|780.5|781.8|781.6|779.3|779.2|133046
1600267500000|2020-09-16 14:45:00|780.7|780.4|781.2|781|782.3|782|780.1|779.9|130481
1600267800000|2020-09-16 14:50:00|781.3|781.1|781.4|781.1|783.7|783.4|781.2|780.9|203179
1600268100000|2020-09-16 14:55:00|781.5|781.2|781.5|781.1|781.9|781.7|780.8|780.5|76224
1600268400000|2020-09-16 15:00:00|781.6|781.2|783.4|783.2|783.5|783.4|781.1|780.8|177388
1600268700000|2020-09-16 15:05:00|783.3|783.1|783.7|783.5|784.5|784.3|783.2|782.9|132491
1600269000000|2020-09-16 15:10:00|783.6|783.6|784.7|784.5|784.8|784.7|783.5|783.2|47586
1600269300000|2020-09-16 15:15:00|784.6|784.4|783.2|783|784.7|784.6|782.6|782.4|126408
1600269600000|2020-09-16 15:20:00|783.3|783.1|785.4|785.2|785.5|785.3|783.3|783|183963
1600269900000|2020-09-16 15:25:00|785.3|785.1|784.8|784.6|785.9|785.8|784.8|784.6|124816
1600326000000|2020-09-17 07:00:00|774.9|773|772.9|772|778.5|777.2|772.9|772|245424
1600326300000|2020-09-17 07:05:00|772.8|771.9|772.2|771.8|776.8|775.9|769.4|768|203474
1600326600000|2020-09-17 07:10:00|772.3|771.6|772.8|772.3|773.8|773.2|770.9|770.2|113857
1600326900000|2020-09-17 07:15:00|772.7|772.2|772.7|772.3|774.2|773.8|772|771.4|121729
1600327200000|2020-09-17 07:20:00|772.6|772.2|772.4|771.9|773.6|773|770.5|770|171529
1600327500000|2020-09-17 07:25:00|772.3|771.8|775.3|774.7|775.3|774.8|771.4|771|126963
1600327800000|2020-09-17 07:30:00|775.2|774.6|774|773.4|776.3|775.6|772.8|772.3|110410
1600328100000|2020-09-17 07:35:00|774.1|773.5|773.7|773|774.6|774.1|772|771.6|186136
1600328400000|2020-09-17 07:40:00|773.6|772.9|771.9|771.6|773.6|772.9|770.9|770.3|121852
1600328700000|2020-09-17 07:45:00|772.1|771.7|770|769.7|772.1|771.7|769.9|769.5|183849
1600329000000|2020-09-17 07:50:00|769.9|769.6|770.5|770|771|770.7|769|768.7|240956
1600329300000|2020-09-17 07:55:00|770.4|769.9|769.6|769.3|771.1|770.7|769.6|769.3|67390
1600329600000|2020-09-17 08:00:00|769.7|769.4|771.2|770.9|773.2|773.1|769.7|769.4|112322
1600329900000|2020-09-17 08:05:00|771.1|770.8|772.7|772.4|773.4|773.1|771|770.6|122392
1600330200000|2020-09-17 08:10:00|772.8|772.5|771.7|771.4|773.4|773.2|771.7|771.4|219946
1600330500000|2020-09-17 08:15:00|771.6|771.3|772.7|772.3|773.6|773.5|771.2|770.8|174416
1600330800000|2020-09-17 08:20:00|772.6|772.4|774.5|774.2|774.9|774.6|772.5|772.3|164247
1600331100000|2020-09-17 08:25:00|774.4|774.3|776.8|776.3|777.1|776.8|774|773.7|187459
1600331400000|2020-09-17 08:30:00|776.9|776.4|777.8|777.3|777.9|777.5|776.4|776.3|61658
1600331700000|2020-09-17 08:35:00|777.7|777.4|777.7|777.2|778|777.6|776.9|776.6|62421
1600332000000|2020-09-17 08:40:00|777.8|777.3|777.8|777.4|778.6|778.4|777.3|777.2|56624
1600332300000|2020-09-17 08:45:00|777.9|777.5|775.4|775|778|777.6|775.2|775|47093
1600332600000|2020-09-17 08:50:00|775.3|775.1|776.8|776.6|777.2|777|775.2|775|30515
1600332900000|2020-09-17 08:55:00|776.7|776.5|777.2|776.9|778|777.6|776.4|776.2|46007
1600333200000|2020-09-17 09:00:00|777.3|776.8|778|777.5|779.8|779.5|777|776.7|39316
1600333500000|2020-09-17 09:05:00|778.1|777.6|777|776.7|779|778.6|777|776.6|42267
1600333800000|2020-09-17 09:10:00|777.1|776.8|779.5|778.9|779.8|779.5|776.5|776.2|132770
1600334100000|2020-09-17 09:15:00|779.4|779|778.5|778|779.7|779.2|777.6|777.2|82029
1600334400000|2020-09-17 09:20:00|778.6|778.1|778.3|778|779.5|779.3|778.3|778|59821
1600334700000|2020-09-17 09:25:00|778.4|777.9|778|777.6|779|778.5|777.8|777.5|19301
1600335000000|2020-09-17 09:30:00|777.9|777.7|776.8|776.3|778.4|778.1|776.4|776.2|44010
1600335300000|2020-09-17 09:35:00|776.9|776.4|775.5|775.3|777.1|776.7|775.5|775.2|44321
1600335600000|2020-09-17 09:40:00|775.4|775.2|775.2|775|776.6|776.1|774.7|774.3|32473
1600335900000|2020-09-17 09:45:00|775.4|775.1|775.4|775|775.7|775.4|774.7|774.4|23517
1600336200000|2020-09-17 09:50:00|775.3|774.9|775|774.7|775.3|775|774.6|774.3|26196
1600336500000|2020-09-17 09:55:00|775.1|774.8|773.7|773.3|775.1|774.9|773.7|773.2|16118
1600336800000|2020-09-17 10:00:00|773.6|773.2|773.6|773.3|774.2|774|773.3|773|31896
1600337100000|2020-09-17 10:05:00|773.5|773.4|773.9|773.6|775.1|775|773.3|773|35976
1600337400000|2020-09-17 10:10:00|773.8|773.5|777.4|777|777.5|777.2|773.6|773.3|45289
1600337700000|2020-09-17 10:15:00|777.5|777.1|777.6|777.3|777.9|777.5|776.8|776.3|46591
1600338000000|2020-09-17 10:20:00|777.7|777.4|777.8|777.4|778.4|778.2|777.6|777.3|28684
1600338300000|2020-09-17 10:25:00|777.9|777.5|778|777.6|778.4|778.1|777.6|777.5|20148
1600338600000|2020-09-17 10:30:00|778.1|777.7|778.5|778.3|779|778.8|777.7|777.5|25214
1600338900000|2020-09-17 10:35:00|778.6|778.4|779|778.7|779.2|779|778.4|778.1|11574
1600339200000|2020-09-17 10:40:00|778.9|778.6|778.2|777.9|779.1|778.8|778|777.7|14635
1600339500000|2020-09-17 10:45:00|778.1|777.8|775.6|775.3|778.1|777.8|775.5|775.3|13907
1600339800000|2020-09-17 10:50:00|775.7|775.4|776.4|776.2|776.5|776.3|775.6|775.3|15670
1600340100000|2020-09-17 10:55:00|776.5|776.3|775.9|775.2|777|776.7|775.2|774.9|51257
1600340400000|2020-09-17 11:00:00|776.1|775.1|775.5|775.3|776.1|775.5|775.2|774.7|17593
1600340700000|2020-09-17 11:05:00|775.4|775.2|775.1|774.8|775.9|775.7|774.5|774.1|21224
1600341000000|2020-09-17 11:10:00|775.2|774.9|773.9|773.6|775.2|774.9|773.4|773|25352
1600341300000|2020-09-17 11:15:00|773.8|773.5|774.4|774.2|774.4|774.2|773.4|773.1|39435
1600341600000|2020-09-17 11:20:00|774.3|774|773.4|773.1|774.6|774.2|773.4|773|25540
1600341900000|2020-09-17 11:25:00|773.5|773.2|773.2|773|774|773.7|773.2|773|14341
1600342200000|2020-09-17 11:30:00|773.1|773.1|773.7|773.3|774.2|774|773.1|773|34490
1600342500000|2020-09-17 11:35:00|773.6|773.2|772.3|772|773.8|773.7|772.2|772|36399
1600342800000|2020-09-17 11:40:00|772.2|772.1|771.8|771.5|772.4|772.1|771.7|771.5|18021
1600343100000|2020-09-17 11:45:00|771.9|771.6|771.7|771.3|772|771.7|771.3|771|55519
1600343400000|2020-09-17 11:50:00|771.6|771.5|770.6|770.3|772.4|772|770.5|770.1|42019
1600343700000|2020-09-17 11:55:00|770.7|770.4|770.4|770|770.7|770.6|770|769.7|105631
1600344000000|2020-09-17 12:00:00|770.5|770.4|771|770.7|771.1|770.7|769.7|769.5|89910
1600344300000|2020-09-17 12:05:00|770.9|770.6|770.3|769.9|771.3|771|770.3|769.9|38234
1600344600000|2020-09-17 12:10:00|770.2|770|771|770.7|771|770.8|769.8|769.6|15409
1600344900000|2020-09-17 12:15:00|770.9|770.8|772.3|772.1|773.3|772.9|770.7|770.4|35047
1600345200000|2020-09-17 12:20:00|772.4|772.2|771.3|770.9|772.6|772.4|771.3|770.9|53021
1600345500000|2020-09-17 12:25:00|771.2|770.8|771.7|771.4|771.8|771.7|770.6|770.4|43948
1600345800000|2020-09-17 12:30:00|771.6|771.5|771.7|771.4|772|771.7|771.5|771.2|48683
1600346100000|2020-09-17 12:35:00|771.6|771.5|771|770.9|772|771.7|770.5|770.1|43816
1600346400000|2020-09-17 12:40:00|771.1|770.8|771.5|771.2|771.7|771.4|770.7|770.4|19125
1600346700000|2020-09-17 12:45:00|771.4|771.1|771.2|770.9|771.8|771.7|770.8|770.6|32565
1600347000000|2020-09-17 12:50:00|771.1|771|770.9|770.7|771.5|771.2|770.3|770|47042
1600347300000|2020-09-17 12:55:00|771|770.6|770.4|770.1|771|770.8|770.1|769.8|89342
1600347600000|2020-09-17 13:00:00|770.3|770.2|769.6|769.3|770.5|770.2|769.2|769|28675
1600347900000|2020-09-17 13:05:00|769.5|769.4|769.5|769.1|770|769.7|769|768.6|66131
1600348200000|2020-09-17 13:10:00|769.6|769.2|769.3|769|769.9|769.8|769.2|769|24634
1600348500000|2020-09-17 13:15:00|769.2|769.1|771.3|771|771.4|771.3|769.1|769|71090
1600348800000|2020-09-17 13:20:00|771.4|771.1|772|771.7|772.1|771.8|771|770.8|68254
1600349100000|2020-09-17 13:25:00|771.9|771.8|772|771.8|772.5|772.2|770.9|770.6|86570
1600349400000|2020-09-17 13:30:00|772.1|771.9|774|773.8|774|773.8|772|771.7|79461
1600349700000|2020-09-17 13:35:00|774.1|773.9|776.7|776.5|777|776.7|774.1|773.7|138215
1600350000000|2020-09-17 13:40:00|776.8|776.6|774.4|774.2|777.7|777.3|773.6|773.3|98066
1600350300000|2020-09-17 13:45:00|774.3|774.1|775.2|774.9|776|775.8|774.3|773.9|29772
1600350600000|2020-09-17 13:50:00|775.3|774.8|776.3|776|776.6|776.5|775|774.8|150939
1600350900000|2020-09-17 13:55:00|776.2|776.1|775.8|775.4|776.6|776.4|775.2|774.8|40321
1600351200000|2020-09-17 14:00:00|775.7|775.3|775.7|775.4|776.3|775.9|774.6|774.2|63159
1600351500000|2020-09-17 14:05:00|775.6|775.3|776|775.6|777.1|776.8|775.3|774.8|34698
1600351800000|2020-09-17 14:10:00|776.1|775.7|776.5|776.2|777|776.7|775.9|775.6|12767
1600352100000|2020-09-17 14:15:00|776.2|776.1|775.9|775.6|776.6|776.3|775.7|775.6|30017
1600352400000|2020-09-17 14:20:00|775.8|775.7|777.6|777.2|778.3|777.9|775.8|775.7|90184
1600352700000|2020-09-17 14:25:00|777.5|777.3|777.8|777.6|778.3|778.1|777.1|776.8|135823
1600353000000|2020-09-17 14:30:00|777.9|777.7|778.7|778.4|779|778.8|777.3|776.9|71397
1600353300000|2020-09-17 14:35:00|778.8|778.5|778.6|778.2|780.7|780.1|778.3|777.9|109796
1600353600000|2020-09-17 14:40:00|778.5|778.3|776.5|776.2|778.9|778.5|776.4|776.2|112910
1600353900000|2020-09-17 14:45:00|776.6|776.3|776.4|776.2|777.7|777.5|776.1|775.7|68895
1600354200000|2020-09-17 14:50:00|776.5|776.1|777.1|776.8|777.2|776.8|775.7|775.3|54410
1600354500000|2020-09-17 14:55:00|777.2|776.9|776.8|776.4|777.3|777.1|776.5|776.3|41056
1600354800000|2020-09-17 15:00:00|776.9|776.5|780|779.7|780.2|779.9|776.9|776.5|63238
1600355100000|2020-09-17 15:05:00|779.9|779.6|779.2|778.9|780.3|780.2|779|778.9|88687
1600355400000|2020-09-17 15:10:00|779.1|778.8|779.8|779.6|780|779.8|778.8|778.6|68331
1600355700000|2020-09-17 15:15:00|779.7|779.7|779|778.8|780.3|780.1|778.5|778.1|99278
1600356000000|2020-09-17 15:20:00|779.1|778.9|779.8|779.6|780.1|780|779|778.8|107857
1600356300000|2020-09-17 15:25:00|779.7|779.5|777.3|776.9|779.8|779.6|777.1|776.8|156926
1600412400000|2020-09-18 07:00:00|778.7|778|773.1|772.3|778.7|778|773|772|127983
1600412700000|2020-09-18 07:05:00|773.3|772.4|772.4|772|777.6|776.9|772.4|771.8|152786
1600413000000|2020-09-18 07:10:00|772.3|771.7|771.5|771|773.1|772.5|770.8|770.1|211348
1600413300000|2020-09-18 07:15:00|771.6|771.1|773.2|772.5|775.1|774.4|770.2|770|141679
1600413600000|2020-09-18 07:20:00|773.1|772.4|773|772.5|774.9|774.5|772.1|771.7|254508
1600413900000|2020-09-18 07:25:00|772.9|772.4|771.1|770.9|773|772.6|770.3|770|177946
1600414200000|2020-09-18 07:30:00|771.2|771|768.4|768|771.5|771.3|768.2|768|192260
1600414500000|2020-09-18 07:35:00|768.3|767.9|770.4|770|770.4|770.1|767.6|767.2|272565
1600414800000|2020-09-18 07:40:00|770.3|770.1|770.7|770.2|771.7|771.3|769.7|769.3|92865
1600415100000|2020-09-18 07:45:00|770.8|770.5|769.7|769.2|771.1|770.7|769|768.7|104946
1600415400000|2020-09-18 07:50:00|769.8|769.1|767.9|767.7|769.8|769.4|767.7|767.5|123632
1600415700000|2020-09-18 07:55:00|768.1|767.8|769.3|769|770.7|770.5|767.6|767.5|81243
1600416000000|2020-09-18 08:00:00|769.2|768.9|770.3|769.9|771|770.8|768.4|768.1|111717
1600416300000|2020-09-18 08:05:00|770|770|769.7|769.4|770.5|770.1|768.5|768.1|140889
1600416600000|2020-09-18 08:10:00|769.6|769.3|769.9|769.5|769.9|769.5|768.9|768.7|39477
1600416900000|2020-09-18 08:15:00|770|769.6|771.9|771.5|772.3|772.1|769.9|769.6|129217
1600417200000|2020-09-18 08:20:00|772|771.6|773|772.7|773|772.7|770.8|770.7|105143
1600417500000|2020-09-18 08:25:00|773.1|772.8|772.2|771.9|774.5|774.2|771.9|771.6|129178
1600417800000|2020-09-18 08:30:00|771.9|771.8|769.3|769.1|772.2|772|768.7|768.5|75308
1600418100000|2020-09-18 08:35:00|769.2|769|770|769.8|770.3|770.2|769|768.6|54016
1600418400000|2020-09-18 08:40:00|769.9|769.7|770.2|769.7|771.6|771.3|769.9|769.6|91597
1600418700000|2020-09-18 08:45:00|770.1|769.8|770.1|769.7|770.7|770.5|769.4|769.1|68856
1600419000000|2020-09-18 08:50:00|769.9|769.8|769.2|769.1|770.1|769.9|769.2|769|88550
1600419300000|2020-09-18 08:55:00|769.3|769.2|769.6|769.3|770|769.7|768.7|768.4|94605
1600419600000|2020-09-18 09:00:00|769.5|769.2|776.5|776.2|779.3|778.9|768.8|768.7|629385
1600419900000|2020-09-18 09:05:00|776.6|776.3|772.8|772.5|778.2|777.9|772.7|772.5|282992
1600420200000|2020-09-18 09:10:00|772.7|772.3|773.5|773.1|774.1|773.7|772.4|772.1|82836
1600420500000|2020-09-18 09:15:00|773.6|773.2|772.3|771.8|774.9|774.5|771.1|770.8|120249
1600420800000|2020-09-18 09:20:00|772.4|771.9|773.1|772.6|774.6|774.3|772.4|771.9|46032
1600421100000|2020-09-18 09:25:00|773.2|772.7|772.4|772.3|774.5|774.2|772.2|771.7|150503
1600421400000|2020-09-18 09:30:00|772.5|772.4|771.1|770.7|773.4|773.1|771.1|770.7|76686
1600421700000|2020-09-18 09:35:00|771|770.6|773.5|773.2|773.9|773.4|770.8|770.5|139887
1600422000000|2020-09-18 09:40:00|773.6|773.3|772.2|771.7|774|773.6|771.3|771|96674
1600422300000|2020-09-18 09:45:00|772.1|771.6|770.6|770.4|772.4|771.9|770.3|770|197674
1600422600000|2020-09-18 09:50:00|770.5|770.3|767|766.8|770.6|770.5|765.3|765.1|2239413
1600422900000|2020-09-18 09:55:00|766.9|766.7|765.7|765.2|769.2|768.9|763.7|763.3|2147627
1600423200000|2020-09-18 10:00:00|765.6|765.3|769.4|769.1|770.1|769.8|765.1|764.8|272071
1600423500000|2020-09-18 10:05:00|769.5|769.2|766.8|766.6|769.9|769.5|766.7|766.4|169234
1600423800000|2020-09-18 10:10:00|766.7|766.5|769.8|769.3|770|769.8|766.7|766.5|132786
1600424100000|2020-09-18 10:15:00|769.7|769.2|767.3|767|769.7|769.4|766.9|766.7|95500
1600424400000|2020-09-18 10:20:00|767.4|767.1|767.8|767.5|768|767.8|766.7|766.4|39035
1600424700000|2020-09-18 10:25:00|767.7|767.7|768.1|767.8|768.5|768.1|767.4|767.2|20317
1600425000000|2020-09-18 10:30:00|768.2|767.9|769|768.6|769.3|768.9|767.2|767|74829
1600425300000|2020-09-18 10:35:00|768.8|768.5|769.5|769.2|770|769.7|768.4|768.1|25134
1600425600000|2020-09-18 10:40:00|769.7|769.1|769.4|769.1|770.8|770.6|768.9|768.6|78696
1600425900000|2020-09-18 10:45:00|769.5|769.2|770.2|769.9|770.3|770|768.7|768.5|62022
1600426200000|2020-09-18 10:50:00|770.1|770|769.6|769.3|770.1|770.1|768.8|768.6|54936
1600426500000|2020-09-18 10:55:00|769.7|769.2|768.4|768.2|769.9|769.7|768.2|768|101030
1600426800000|2020-09-18 11:00:00|768.2|768.1|768.3|768|768.6|768.2|768.2|768|17198
1600427100000|2020-09-18 11:05:00|769.4|769.2|770.1|769.8|770.5|770.2|768.1|767.4|2345219
1600427400000|2020-09-18 11:10:00|770.2|769.9|770.2|769.9|770.7|770.3|769.6|769.4|45333
1600427700000|2020-09-18 11:15:00|770.3|770.2|769.7|769.4|770.5|770.2|769.5|769.4|45860
1600428000000|2020-09-18 11:20:00|769.6|769.3|768.2|768|769.9|769.7|768.2|768|10037
1600428300000|2020-09-18 11:25:00|768.1|767.9|768.8|768.5|768.9|768.6|767.5|767.1|40617
1600428600000|2020-09-18 11:30:00|768.7|768.4|770.1|769.8|770.6|770.1|768.4|768.2|39165
1600428900000|2020-09-18 11:35:00|770.2|769.9|770.1|769.8|771.5|771.1|769.7|769.2|95926
1600429200000|2020-09-18 11:40:00|770.2|769.9|768.9|768.5|770.6|770.3|768.8|768.4|29195
1600429500000|2020-09-18 11:45:00|769|768.7|768.9|768.6|769.4|769.2|768.7|768.5|41143
1600429800000|2020-09-18 11:50:00|768.8|768.5|768.4|768.1|769.2|769.1|767.6|767.3|50052
1600430100000|2020-09-18 11:55:00|768.3|768|768.5|768.1|768.9|768.7|768.1|767.8|15216
1600430400000|2020-09-18 12:00:00|768.4|768|767.6|767.3|768.4|768.1|767|766.8|34853
1600430700000|2020-09-18 12:05:00|767.7|767.4|766.9|766.5|767.7|767.6|766.7|766.4|21223
1600431000000|2020-09-18 12:10:00|766.8|766.6|767.3|767.1|767.6|767.5|766.7|766.4|45549
1600431300000|2020-09-18 12:15:00|767.4|767|767.4|767.2|767.6|767.4|767.1|766.7|22138
1600431600000|2020-09-18 12:20:00|767.5|767.3|766.6|766.3|767.9|767.8|766|765.7|79040
1600431900000|2020-09-18 12:25:00|766.7|766.4|767.7|767.4|767.7|767.4|766.6|766.3|16621
1600432200000|2020-09-18 12:30:00|767.6|767.3|769.6|769.3|769.8|769.5|767.5|767.2|48865
1600432500000|2020-09-18 12:35:00|769.7|769.4|768.8|768.5|770.3|769.9|768.4|768.2|47276
1600432800000|2020-09-18 12:40:00|768.9|768.4|768.5|768.3|769.5|769.2|768.5|768.3|5997
1600433100000|2020-09-18 12:45:00|768.6|768.2|767.3|767.1|768.6|768.3|767.2|767|41167
1600433400000|2020-09-18 12:50:00|767.2|767|767.1|766.9|767.5|767.3|766.2|766|68809
1600433700000|2020-09-18 12:55:00|767|766.8|768.3|768|768.4|768.1|766.5|766.4|34601
1600434000000|2020-09-18 13:00:00|768.4|767.9|767.6|767.4|768.8|768.5|767.5|767.2|84918
1600434300000|2020-09-18 13:05:00|767.5|767.3|770.6|770.3|771.1|770.9|766.5|766.3|105212
1600434600000|2020-09-18 13:10:00|770.5|770.2|769.3|769.2|771|770.7|769.3|769.1|36509
1600434900000|2020-09-18 13:15:00|769.2|769.1|768.4|768.2|769.3|769.1|768.2|768.1|61573
1600435200000|2020-09-18 13:20:00|768.5|768.3|769.2|769|769.4|769.1|767.4|767.1|67533
1600435500000|2020-09-18 13:25:00|769.4|769.1|769.4|769.1|770.1|769.7|768.8|768.6|26032
1600435800000|2020-09-18 13:30:00|769.5|769.2|770|769.7|770.7|770.4|769.2|769|123963
1600436100000|2020-09-18 13:35:00|769.9|769.8|770|769.7|771|770.9|769.5|769.2|92729
1600436400000|2020-09-18 13:40:00|769.9|769.6|769.6|769.2|771.2|771|769.3|769|190636
1600436700000|2020-09-18 13:45:00|769.5|769.6|770.9|770.5|771.6|771.5|768.4|768.1|192756
1600437000000|2020-09-18 13:50:00|771|770.6|771.7|771.4|772.7|772.4|770|769.7|199955
1600437300000|2020-09-18 13:55:00|771.6|771.3|770.4|770|771.8|771.5|770.2|770|140263
1600437600000|2020-09-18 14:00:00|770.6|770.1|771|770.4|771.1|770.8|769.3|769|120881
1600437900000|2020-09-18 14:05:00|770.9|770.5|771.6|771.2|772.3|772.1|769.3|769.1|115830
1600438200000|2020-09-18 14:10:00|771.5|771.1|771.9|771.6|772.1|772|770.2|770|54160
1600438500000|2020-09-18 14:15:00|771.8|771.5|772|771.7|773.3|772.8|771.5|771.1|156675
1600438800000|2020-09-18 14:20:00|772.1|771.8|773.1|772.7|773.3|773.1|771.6|771.4|191755
1600439100000|2020-09-18 14:25:00|773|772.8|773.7|773.4|773.8|773.7|772.1|771.7|169769
1600439400000|2020-09-18 14:30:00|773.8|773.5|772.8|772.6|774.5|774.1|772.5|772.1|250870
1600439700000|2020-09-18 14:35:00|773|772.5|774.9|774.7|775|774.7|772|771.7|194815
1600440000000|2020-09-18 14:40:00|774.8|774.6|774.1|774|775.4|775|773.8|773.3|163883
1600440300000|2020-09-18 14:45:00|774|773.9|772.9|772.6|774.1|774|772.2|771.9|141382
1600440600000|2020-09-18 14:50:00|773|772.7|771|770.8|773.1|772.7|771|770.7|125650
1600440900000|2020-09-18 14:55:00|771.1|770.9|770|769.8|771.3|771|770|769.7|101514
1600441200000|2020-09-18 15:00:00|770.1|769.9|772.9|772.6|773.1|772.8|769.9|769.5|235475
1600441500000|2020-09-18 15:05:00|773|772.7|773.6|773.4|774.6|774.3|771.7|771.5|310392
1600441800000|2020-09-18 15:10:00|773.7|773.3|774.3|774.2|774.7|774.4|773.1|772.8|92253
1600442100000|2020-09-18 15:15:00|774.4|774.3|771.2|771|774.8|774.5|771.1|771|162176
1600442400000|2020-09-18 15:20:00|771.3|771.1|769.6|769.4|771.6|771.5|769.5|769.3|117573
1600442700000|2020-09-18 15:25:00|769.5|769.3|771.2|770.9|771.6|771.3|769.3|769.1|212538
1600671600000|2020-09-21 07:00:00|750|749|746.3|745.5|750|749|743.7|742.5|672004
1600671900000|2020-09-21 07:05:00|746.6|745.7|741.9|741.2|748.1|747.5|741.9|741|750930
1600672200000|2020-09-21 07:10:00|741.8|741.1|741.5|740.8|742.6|742|737.5|737|576471
1600672500000|2020-09-21 07:15:00|741.4|740.7|740.9|740.4|743|742.7|737.7|737.2|219192
1600672800000|2020-09-21 07:20:00|740.8|740.5|737|736.4|740.8|740.5|735.6|735.5|275693
1600673100000|2020-09-21 07:25:00|736.9|736.2|737.2|736.6|738.3|737.9|735.3|735|308588
1600673400000|2020-09-21 07:30:00|737.3|736.5|728.5|728|737.3|736.5|728.2|727.7|298593
1600673700000|2020-09-21 07:35:00|726|725.6|727.4|727.1|729.4|728.8|725.7|725|362665
1600674000000|2020-09-21 07:40:00|727.3|727|730.1|729.6|730.2|729.7|726.4|726|287284
1600674300000|2020-09-21 07:45:00|730|729.7|727.9|727.7|733.2|733|727.2|727|491473
1600674600000|2020-09-21 07:50:00|727.7|727.6|723.3|723|728.2|727.9|722.8|722.4|262164
1600674900000|2020-09-21 07:55:00|723.2|722.9|729|728.5|729.1|728.5|722.8|722.4|193945
1600675200000|2020-09-21 08:00:00|729.1|728.6|730.2|729.9|731.4|731|728.8|728.6|293462
1600675500000|2020-09-21 08:05:00|730.3|730|726.2|725.7|730.5|730.2|725.8|725.5|300514
1600675800000|2020-09-21 08:10:00|726.1|725.8|725.8|725.5|726.3|726.2|724.7|724.3|189367
1600676100000|2020-09-21 08:15:00|725.9|725.6|724.4|724.1|726.1|725.8|724.3|724.1|156330
1600676400000|2020-09-21 08:20:00|724.3|724.2|723|722.8|724.4|724.2|722.5|722.2|222832
1600676700000|2020-09-21 08:25:00|723.2|722.9|724|723.6|724.3|724.2|722|721.6|200072
1600677000000|2020-09-21 08:30:00|723.9|723.8|723.2|722.9|724.3|724|721.5|721.2|212219
1600677300000|2020-09-21 08:35:00|723.3|722.6|722.6|722.4|724.7|724.5|722.4|722.1|223124
1600677600000|2020-09-21 08:40:00|722.5|722.3|721.4|721.1|723.8|723.5|720.6|720.3|398611
1600677900000|2020-09-21 08:45:00|721.5|721|720.5|720.2|722.4|722.1|719.4|719|283034
1600678200000|2020-09-21 08:50:00|720.4|720.3|720.5|720.1|721.7|721.5|719.1|719|101577
1600678500000|2020-09-21 08:55:00|720.6|720.2|720.1|719.7|721.2|720.7|718.4|718|141683
1600678800000|2020-09-21 09:00:00|720.2|719.8|719.3|718.9|720.2|720|718.7|718.2|78201
1600679100000|2020-09-21 09:05:00|719.2|719|722.3|721.9|722.4|722|718.9|718.7|206626
1600679400000|2020-09-21 09:10:00|722.4|722|722.7|722.6|725|724.9|721.5|721.2|187783
1600679700000|2020-09-21 09:15:00|722.8|722.7|723.5|723.1|723.5|723.1|721.9|721.4|89036
1600680000000|2020-09-21 09:20:00|723.4|723.2|719.2|718.8|724.2|724.1|718.3|718|258705
1600680300000|2020-09-21 09:25:00|719.3|719|717.8|717.4|720.2|719.9|717.3|717.2|269438
1600680600000|2020-09-21 09:30:00|717.7|717.3|716.7|716.3|718.2|718|716.3|716.1|161160
1600680900000|2020-09-21 09:35:00|716.8|716.4|714|713.9|717.3|717.1|713.9|713.6|178036
1600681200000|2020-09-21 09:40:00|714.2|714|711.6|711.4|714.3|714.2|711.5|711|213339
1600681500000|2020-09-21 09:45:00|711.7|711.5|709.8|709.5|711.8|711.6|708.4|708.3|291529
1600681800000|2020-09-21 09:50:00|709.9|709.6|710.3|710.1|711.6|711.4|709.6|709|207621
1600682100000|2020-09-21 09:55:00|710.4|710|705.3|705.2|710.9|710.8|705.1|705|353274
1600682400000|2020-09-21 10:00:00|705.2|705.1|703.4|703.2|705.8|705.5|702.9|702.6|337509
1600682700000|2020-09-21 10:05:00|703.5|703.3|705.7|705.3|706.1|705.9|702.7|702.5|294973
1600683000000|2020-09-21 10:10:00|705.6|705.2|703.3|703|706|705.8|702.5|702.2|355966
1600683300000|2020-09-21 10:15:00|703.2|702.9|704.2|703.9|704.7|704.4|702|701.9|312989
1600683600000|2020-09-21 10:20:00|704.1|703.8|703|702.7|704.2|704|702.6|702.4|160278
1600683900000|2020-09-21 10:25:00|703.1|702.8|701.6|701.3|703.1|702.9|701|700.7|263181
1600684200000|2020-09-21 10:30:00|701.7|701.4|703.7|703.6|703.9|703.8|701.5|701.2|217342
1600684500000|2020-09-21 10:35:00|703.8|703.5|704.4|704.1|704.5|704.3|702.2|702|245407
1600684800000|2020-09-21 10:40:00|704.6|704.2|703|702.8|705.1|704.8|702.4|702.1|81750
1600685100000|2020-09-21 10:45:00|702.9|702.7|703|702.9|705.2|704.7|702.5|702.3|169275
1600685400000|2020-09-21 10:50:00|703.1|703.1|704.9|704.5|705|704.5|703|702.9|134928
1600685700000|2020-09-21 10:55:00|705|704.6|705.4|705|706.3|706|704.5|704.3|167371
1600686000000|2020-09-21 11:00:00|705.5|705.1|705.9|705.6|707.3|706.9|705.4|705.1|95938
1600686300000|2020-09-21 11:05:00|705.8|705.5|705.6|705.4|706.8|706.5|705.5|705.2|69324
1600686600000|2020-09-21 11:10:00|705.7|705.3|709.1|708.8|709.7|709.5|704.7|704.4|128309
1600686900000|2020-09-21 11:15:00|709|708.7|709.3|709.1|710|709.8|708.4|708.2|143795
1600687200000|2020-09-21 11:20:00|709.2|709|709|708.7|709.9|709.7|706.6|706.3|151505
1600687500000|2020-09-21 11:25:00|708.9|708.6|710.4|710.1|710.7|710.3|708.8|708.5|181970
1600687800000|2020-09-21 11:30:00|710.3|710.2|708.7|708.4|711.1|710.9|708|707.6|126748
1600688100000|2020-09-21 11:35:00|708.8|708.3|709.6|709.4|710|709.9|708.5|708.2|58026
1600688400000|2020-09-21 11:40:00|709.7|709.5|713.4|713.1|714.5|714.1|709.6|709.4|362988
1600688700000|2020-09-21 11:45:00|713.6|713.2|713.2|713|714.2|714|712.2|712.1|90720
1600689000000|2020-09-21 11:50:00|713.3|712.9|715.2|714.9|715.7|715.5|713|712.8|128072
1600689300000|2020-09-21 11:55:00|715.4|715|718|717.7|718.9|718.6|715.3|715|146278
1600689600000|2020-09-21 12:00:00|718.2|717.8|717.4|717.1|718.3|718.1|715.7|715.5|167464
1600689900000|2020-09-21 12:05:00|717.3|717.2|714.8|714.6|717.8|717.5|714.8|714.6|132030
1600690200000|2020-09-21 12:10:00|714.9|714.5|712.2|712|714.9|714.5|711.1|710.9|147915
1600690500000|2020-09-21 12:15:00|712.1|711.9|717.4|717.2|718.3|718|712.1|711.8|207521
1600690800000|2020-09-21 12:20:00|717.3|717.1|711.6|711.2|717.3|717.1|710.9|710.7|86624
1600691100000|2020-09-21 12:25:00|711.8|711.3|710.6|710.2|712.8|712.1|710.5|710.2|109431
1600691400000|2020-09-21 12:30:00|710.5|710.3|710.2|709.7|711|710.7|709.9|709.4|95940
1600691700000|2020-09-21 12:35:00|710|709.8|713.4|712.9|713.8|713.5|709.6|709.4|84166
1600692000000|2020-09-21 12:40:00|713.3|712.8|712.7|712.3|714.3|714.1|712.5|712.1|89587
1600692300000|2020-09-21 12:45:00|712.6|712.4|713.3|712.8|713.9|713.6|712.6|712.4|26072
1600692600000|2020-09-21 12:50:00|713.2|712.7|713|712.8|715|714.8|712.7|712.3|42357
1600692900000|2020-09-21 12:55:00|712.9|712.7|712.8|712.6|714|713.7|712.4|712.3|96076
1600693200000|2020-09-21 13:00:00|712.7|712.7|710.8|710.5|712.7|712.7|710.2|710|108181
1600693500000|2020-09-21 13:05:00|710.7|710.4|709.3|709|710.8|710.5|709.1|708.7|126243
1600693800000|2020-09-21 13:10:00|709.4|709.1|712.6|712.4|713.1|712.8|709.2|709|177862
1600694100000|2020-09-21 13:15:00|712.5|712.3|711|710.8|712.9|712.7|710.8|710.5|140224
1600694400000|2020-09-21 13:20:00|710.9|710.9|710.1|709.8|711.4|711.2|709.6|709.4|268989
1600694700000|2020-09-21 13:25:00|710.3|709.9|710.1|709.9|711.4|711.1|709.8|709.6|66351
1600695000000|2020-09-21 13:30:00|710|709.8|711.5|711.3|713.5|713.1|709.4|709.2|354978
1600695300000|2020-09-21 13:35:00|711.4|711.4|708.9|708.6|711.4|711.4|707.6|707.3|296391
1600695600000|2020-09-21 13:40:00|708.7|708.5|711|710.7|711.5|711.3|707.5|707.3|294248
1600695900000|2020-09-21 13:45:00|710.9|710.6|715.7|715.3|716.8|716.5|710.2|709.9|346448
1600696200000|2020-09-21 13:50:00|715.6|715.4|716.7|716.4|717.1|716.8|714.2|713.9|143390
1600696500000|2020-09-21 13:55:00|716.5|716.3|717.8|717.4|718.1|717.9|713.8|713.4|156867
1600696800000|2020-09-21 14:00:00|717.7|717.3|717.9|717.5|718.9|718.6|716.9|716.5|133239
1600697100000|2020-09-21 14:05:00|718|717.6|715.1|714.8|718|717.7|714.9|714.6|126704
1600697400000|2020-09-21 14:10:00|715|714.7|712.5|712.2|715.8|715.7|712.3|712.1|194325
1600697700000|2020-09-21 14:15:00|712.4|712.3|709.3|708.8|713.1|712.7|708.2|708.1|214204
1600698000000|2020-09-21 14:20:00|709.1|708.7|708.5|708.2|709.1|709|706.4|706.3|445565
1600698300000|2020-09-21 14:25:00|708.4|708.1|707.8|707.6|708.5|708.2|707|706.7|149671
1600698600000|2020-09-21 14:30:00|707.7|707.5|706.8|706.6|708.3|708.1|706.4|706.1|194140
1600698900000|2020-09-21 14:35:00|706.9|706.5|705.5|705.4|707|706.8|704.7|704.5|210585
1600699200000|2020-09-21 14:40:00|705.4|705.3|704.6|704.4|706.4|706.2|704.5|704.2|172611
1600699500000|2020-09-21 14:45:00|704.5|704.3|706.6|706.4|706.6|706.4|703.6|703.3|202765
1600699800000|2020-09-21 14:50:00|706.5|706.3|706.7|706.4|706.8|706.5|705.3|705|219168
1600700100000|2020-09-21 14:55:00|706.6|706.3|706|705.6|706.6|706.4|705.5|705.3|157756
1600700400000|2020-09-21 15:00:00|705.6|705.1|707.4|707.3|707.4|707.3|704.9|704.6|290598
1600700700000|2020-09-21 15:05:00|707.3|707.2|708.9|708.6|709.2|708.9|707.2|706.9|372009
1600701000000|2020-09-21 15:10:00|709|708.7|706.7|706.6|710.1|709.9|706.7|706.5|389032
1600701300000|2020-09-21 15:15:00|706.8|706.7|702.7|702.5|707|706.9|702.6|702.5|318853
1600701600000|2020-09-21 15:20:00|702.9|702.6|701.2|701.1|702.9|702.7|701.1|701|317038
1600701900000|2020-09-21 15:25:00|701.3|701.2|700.1|700|701.5|701.4|700.1|700|807539
1600758000000|2020-09-22 07:00:00|710|708.4|703.5|702.7|710.5|709.5|701.9|701.1|336292
1600758300000|2020-09-22 07:05:00|703.4|702.6|698.3|697.5|704.2|703.5|696.7|696.4|444266
1600758600000|2020-09-22 07:10:00|698.2|697.6|693.5|693|699|698.6|693.1|692.6|230659
1600758900000|2020-09-22 07:15:00|693.6|693.1|695.5|695|695.5|695|690.8|690.2|345072
1600759200000|2020-09-22 07:20:00|695.6|695.1|707.1|706.4|708|707.6|695.6|695.1|239021
1600759500000|2020-09-22 07:25:00|707|706.5|708.7|707.9|708.8|707.9|705.1|704.9|109018
1600759800000|2020-09-22 07:30:00|708.6|708|707.6|707.1|709.6|709.1|706.1|705.6|267340
1600760100000|2020-09-22 07:35:00|707.5|707|705.9|705.4|707.9|707.2|704.9|704.3|131269
1600760400000|2020-09-22 07:40:00|706|705.5|709.2|708.6|710|709.4|705.8|705.5|125628
1600760700000|2020-09-22 07:45:00|709.4|708.7|711.2|710.6|711.9|711.2|707|706.8|192231
1600761000000|2020-09-22 07:50:00|711.3|710.7|710.2|709.7|712.8|712.3|709.8|709.2|235639
1600761300000|2020-09-22 07:55:00|710.1|709.6|710.3|709.7|712|711.6|709.4|709.2|137323
1600761600000|2020-09-22 08:00:00|710.4|709.8|709|708.5|711|710.6|708.8|708.4|106761
1600761900000|2020-09-22 08:05:00|708.9|708.6|710.5|710.2|710.7|710.2|708.5|708.2|190576
1600762200000|2020-09-22 08:10:00|710.4|710.1|707.9|707.5|710.4|710.1|707|706.6|191619
1600762500000|2020-09-22 08:15:00|707.8|707.4|706.1|705.9|708.8|708.2|705.9|705.7|47673
1600762800000|2020-09-22 08:20:00|706|705.8|702.7|702.3|706|705.8|702|701.6|144240
1600763100000|2020-09-22 08:25:00|702.6|702.4|703|702.6|703.7|703.2|701.8|701.5|74039
1600763400000|2020-09-22 08:30:00|702.9|702.5|701.3|701|702.9|702.5|701.2|700.8|52600
1600763700000|2020-09-22 08:35:00|701.2|701.1|698.7|698.5|701.2|701.1|697.5|697.1|138064
1600764000000|2020-09-22 08:40:00|698.8|698.6|697.1|696.9|698.8|698.6|696.5|696.2|53989
1600764300000|2020-09-22 08:45:00|697|696.8|695.8|695.3|697.8|697.4|695.3|695|87137
1600764600000|2020-09-22 08:50:00|695.9|695.4|695.8|695.5|696.2|696|694.5|694.1|126402
1600764900000|2020-09-22 08:55:00|695.9|695.6|697.6|697.3|697.9|697.7|695.5|695.3|124419
1600765200000|2020-09-22 09:00:00|697.5|697.4|698.8|698.5|699|698.8|696.6|696.3|82205
1600765500000|2020-09-22 09:05:00|698.9|698.6|699.9|699.5|700.2|699.8|698.1|697.8|64875
1600765800000|2020-09-22 09:10:00|700|699.6|702.5|702.1|703|702.7|699.6|699.2|53971
1600766100000|2020-09-22 09:15:00|702.4|702.2|699.9|699.6|702.6|702.3|699.6|699.5|113228
1600766400000|2020-09-22 09:20:00|699.8|699.5|701.1|700.7|701.2|700.8|699.4|699|49710
1600766700000|2020-09-22 09:25:00|701.2|700.8|699.6|699.2|701.5|701.1|698.4|698|54155
1600767000000|2020-09-22 09:30:00|699.7|699.3|698|697.7|699.8|699.5|697.7|697.4|49451
1600767300000|2020-09-22 09:35:00|698.1|697.8|698.2|697.9|698.8|698.5|697.7|697.3|49676
1600767600000|2020-09-22 09:40:00|698.3|698|701|700.6|701.6|701.5|698.1|697.9|130392
1600767900000|2020-09-22 09:45:00|701.1|700.7|701.4|701.1|701.6|701.3|700.8|700.5|42573
1600768200000|2020-09-22 09:50:00|701.5|701.2|699|698.7|702.3|702|699|698.7|100406
1600768500000|2020-09-22 09:55:00|699.1|698.8|699.8|699.5|700.9|700.5|698.7|698.4|43863
1600768800000|2020-09-22 10:00:00|699.9|699.6|700.2|699.9|700.6|700.4|699.3|699|71877
1600769100000|2020-09-22 10:05:00|700.3|699.8|698.8|698.6|700.3|700.1|698.1|698|63973
1600769400000|2020-09-22 10:10:00|698.7|698.5|697.4|697|698.9|698.7|697.1|696.8|98589
1600769700000|2020-09-22 10:15:00|697.3|697.1|698.3|698.1|698.3|698.2|697.1|696.8|35574
1600770000000|2020-09-22 10:20:00|698.4|698.2|700|699.7|700.7|700.3|698.3|698|97652
1600770300000|2020-09-22 10:25:00|700.1|699.8|699.9|699.6|700.4|700.1|699.1|698.9|45842
1600770600000|2020-09-22 10:30:00|700|699.7|701|700.7|701.3|701.2|699.9|699.6|319976
1600770900000|2020-09-22 10:35:00|701.1|700.8|701.5|701.2|702|701.7|700.3|700.1|77428
1600771200000|2020-09-22 10:40:00|701.4|701.1|702.1|701.8|702.9|702.6|701|700.7|75076
1600771500000|2020-09-22 10:45:00|702|701.7|700.9|700.6|702.3|702.1|700.9|700.6|37242
1600771800000|2020-09-22 10:50:00|700.8|700.5|700.9|700.6|701.7|701.5|700.1|700|94304
1600772100000|2020-09-22 10:55:00|700.8|700.5|702.3|702.1|703.6|703.3|700.5|700.2|82513
1600772400000|2020-09-22 11:00:00|702.2|702|703|702.7|703.5|703.3|702.2|701.6|30348
1600772700000|2020-09-22 11:05:00|702.9|702.6|704.4|704.1|704.4|704.1|702.4|702.2|41194
1600773000000|2020-09-22 11:10:00|704.3|704|706|705.7|706.1|705.7|703.7|703.5|86866
1600773300000|2020-09-22 11:15:00|706.1|706|707.4|707.1|707.5|707.1|705.8|705.5|166021
1600773600000|2020-09-22 11:20:00|707.3|707|708.3|707.9|708.4|707.9|706.6|706.3|72630
1600773900000|2020-09-22 11:25:00|708.4|708|709.3|709|709.8|709.3|708.1|707.9|120739
1600774200000|2020-09-22 11:30:00|709.4|709.1|709.7|709.4|710.1|709.8|709|708.7|71186
1600774500000|2020-09-22 11:35:00|709.6|709.3|708.5|708.1|710.2|709.9|708.1|707.8|61097
1600774800000|2020-09-22 11:40:00|708.4|708.2|705.4|705.1|708.7|708.5|705.3|705|90466
1600775100000|2020-09-22 11:45:00|705.3|705.2|704.5|704.2|705.6|705.3|704.3|703.9|46355
1600775400000|2020-09-22 11:50:00|704.4|704.1|704.3|703.9|705.4|705.1|703.4|703.2|53200
1600775700000|2020-09-22 11:55:00|704.4|704|704.3|704|705.1|705|704|703.7|61187
1600776000000|2020-09-22 12:00:00|704.4|704.1|703.5|703.2|705.2|704.9|702.7|702.4|34107
1600776300000|2020-09-22 12:05:00|703.6|703.3|703.6|703.3|704.1|703.9|702.5|702.2|80851
1600776600000|2020-09-22 12:10:00|703.7|703.4|702.6|702.4|703.9|703.5|702.4|702.1|25561
1600776900000|2020-09-22 12:15:00|702.7|702.5|702.7|702.4|703.8|703.6|702.4|702.1|99026
1600777200000|2020-09-22 12:20:00|702.8|702.5|701.8|701.5|703|702.7|701.4|701.1|18590
1600777500000|2020-09-22 12:25:00|701.7|701.4|703.8|703.5|703.8|703.5|701.7|701.4|38363
1600777800000|2020-09-22 12:30:00|703.7|703.4|706.3|705.8|706.5|706.2|703.4|703.2|49940
1600778100000|2020-09-22 12:35:00|706.4|705.9|705.4|705|706.6|706.4|704.8|704.4|41518
1600778400000|2020-09-22 12:40:00|705.3|705.1|705|704.7|705.9|705.6|704.7|704.4|25745
1600778700000|2020-09-22 12:45:00|704.9|704.8|704.4|704.1|704.9|704.8|704.2|704|11052
1600779000000|2020-09-22 12:50:00|704.5|704.2|706.3|706|706.6|706.5|703.3|703.1|189791
1600779300000|2020-09-22 12:55:00|706.2|706.1|706.7|706.4|707.4|707.1|706.1|705.8|35438
1600779600000|2020-09-22 13:00:00|706.6|706.5|707.1|706.8|707.6|707.3|706.4|706.1|79815
1600779900000|2020-09-22 13:05:00|707.2|706.9|707.8|707.5|708.4|708.2|707|706.6|59714
1600780200000|2020-09-22 13:10:00|707.9|707.6|707|706.6|709|708.8|706.7|706.5|77809
1600780500000|2020-09-22 13:15:00|706.9|706.5|705.6|705.3|706.9|706.6|705.4|705|23372
1600780800000|2020-09-22 13:20:00|705.7|705.4|705.6|705.3|706.8|706.3|705.3|705.1|47770
1600781100000|2020-09-22 13:25:00|705.7|705.4|707.1|706.8|708|707.7|705.7|705.4|66627
1600781400000|2020-09-22 13:30:00|707|706.7|709|708.7|710|709.8|706.6|706.5|183285
1600781700000|2020-09-22 13:35:00|708.9|708.6|711.8|711.3|711.9|711.5|707.6|707.3|195050
1600782000000|2020-09-22 13:40:00|711.7|711.4|712.4|712.1|712.8|712.6|711|710.7|164427
1600782300000|2020-09-22 13:45:00|712.5|712.2|708.1|707.8|714.2|713.8|707.9|707.7|210287
1600782600000|2020-09-22 13:50:00|708|707.9|706.5|706.2|708.1|707.9|705.6|705|55979
1600782900000|2020-09-22 13:55:00|706.4|706.3|704.6|704.1|706.9|706.7|703.9|703.7|150464
1600783200000|2020-09-22 14:00:00|705|704.2|703.2|702.8|705.4|704.8|702.3|702.1|67375
1600783500000|2020-09-22 14:05:00|703.1|702.7|703.3|702.8|703.8|703.6|701.6|701.2|54975
1600783800000|2020-09-22 14:10:00|703.2|702.7|702.8|702.6|703.6|703.3|701.5|701.2|54483
1600784100000|2020-09-22 14:15:00|702.9|702.7|704.5|704.1|704.6|704.3|702.5|702.4|96903
1600784400000|2020-09-22 14:20:00|704.6|704.2|702.8|702.6|705|704.7|702.7|702.4|60795
1600784700000|2020-09-22 14:25:00|702.9|702.7|703.3|703.1|703.4|703.2|701.8|701.6|38648
1600785000000|2020-09-22 14:30:00|703.4|703.2|702.3|702|703.6|703.5|701.8|701.6|93499
1600785300000|2020-09-22 14:35:00|702.4|702.1|701.6|701.3|703.3|702.9|701.4|701|44744
1600785600000|2020-09-22 14:40:00|701.7|701.2|698.4|698.2|701.7|701.2|698.3|698|216842
1600785900000|2020-09-22 14:45:00|698.3|698.1|695.7|695.5|698.5|698.3|695.6|695.3|325670
1600786200000|2020-09-22 14:50:00|695.8|695.6|695.2|695.1|696.6|696.5|695.1|695|115088
1600786500000|2020-09-22 14:55:00|695.4|695.2|692.7|692.4|696.3|696|692.5|692.4|194701
1600786800000|2020-09-22 15:00:00|692.6|692.5|692.5|692.3|694.6|694.4|692|691.7|121717
1600787100000|2020-09-22 15:05:00|692.6|692.4|694|693.7|694.5|694.3|692.5|692.3|170027
1600787400000|2020-09-22 15:10:00|694.1|693.8|695.1|694.9|695.7|695.5|693.7|693.3|130062
1600787700000|2020-09-22 15:15:00|695|694.8|697.2|696.9|697.7|697.4|694.9|694.7|168223
1600788000000|2020-09-22 15:20:00|697.1|697|696.3|696|697.3|697.2|694.9|694.6|164390
1600788300000|2020-09-22 15:25:00|696.2|695.9|696.5|696.3|696.5|696.3|694.8|694.5|222936
1600844400000|2020-09-23 07:00:00|695.3|695|694.9|694.4|698|697.4|693|692.9|358401
1600844700000|2020-09-23 07:05:00|695.1|694.5|694.1|693.4|695.7|695|691.6|691|128051
1600845000000|2020-09-23 07:10:00|694.3|693.5|699.1|698.5|699.5|699|694|693.5|277105
1600845300000|2020-09-23 07:15:00|699|698.4|697.5|697.1|699|698.4|695.1|694.5|173866
1600845600000|2020-09-23 07:20:00|697.4|696.8|699.1|698.3|700.7|700.2|695.6|695.1|191254
1600845900000|2020-09-23 07:25:00|699.2|698.4|696.1|695.7|699.3|698.6|696.1|695.5|66254
1600846200000|2020-09-23 07:30:00|696.2|696.1|697.4|696.8|700.1|699.7|696|695.8|214118
1600846500000|2020-09-23 07:35:00|697.3|696.7|697.6|697.2|697.7|697.6|695.2|695|125169
1600846800000|2020-09-23 07:40:00|697.5|697.1|699.8|699.2|699.9|699.2|696.9|696.5|59133
1600847100000|2020-09-23 07:45:00|699.7|699.3|704.2|704|704.4|704|699.6|699.2|121212
1600847400000|2020-09-23 07:50:00|704.1|703.9|704.5|704.1|704.9|704.7|703.1|702.4|44079
1600847700000|2020-09-23 07:55:00|704.6|704.2|706.5|706.2|706.9|706.4|704.3|703.8|149801
1600848000000|2020-09-23 08:00:00|706.6|706.3|708.2|707.8|708.7|708.4|706|705.5|221800
1600848300000|2020-09-23 08:05:00|708.3|707.9|707.4|707.2|709|708.8|706.5|706.2|90298
1600848600000|2020-09-23 08:10:00|707.5|707.1|709.4|709.1|709.5|709.1|706.7|706.4|166862
1600848900000|2020-09-23 08:15:00|709.3|709.2|711.2|711|711.9|711.7|709.2|709.1|192749
1600849200000|2020-09-23 08:20:00|711.1|710.9|709.8|709.4|711.3|711|709.2|708.8|74299
1600849500000|2020-09-23 08:25:00|709.9|709.5|711.6|711.4|712|711.7|709.8|709.5|116243
1600849800000|2020-09-23 08:30:00|711.8|711.5|714.3|713.9|714.5|714.1|711.7|711.4|169878
1600850100000|2020-09-23 08:35:00|714.2|714|715.2|714.9|715.7|715.5|713.6|713.4|61202
1600850400000|2020-09-23 08:40:00|715.3|715|713.7|713.4|715.6|715.3|712.8|712.5|92259
1600850700000|2020-09-23 08:45:00|713.8|713.5|713|712.8|714.4|714.2|712.9|712.7|45879
1600851000000|2020-09-23 08:50:00|713.1|712.9|713|712.7|713.5|713.2|711.8|711.7|60994
1600851300000|2020-09-23 08:55:00|712.9|712.8|712.9|712.6|713.8|713.5|712.5|712.2|69682
1600851600000|2020-09-23 09:00:00|712.8|712.7|713|712.7|714.2|714|712.8|712.5|41047
1600851900000|2020-09-23 09:05:00|712.7|712.6|711.5|711.2|713.7|713.5|711|710.8|48733
1600852200000|2020-09-23 09:10:00|711.4|711|712.2|712|712.4|712.2|711.2|710.9|28252
1600852500000|2020-09-23 09:15:00|712.1|711.9|712.3|712|714.1|713.9|711.7|711.5|122143
1600852800000|2020-09-23 09:20:00|712.4|712.1|713|712.7|713.8|713.5|712.4|712.1|55395
1600853100000|2020-09-23 09:25:00|712.9|712.6|712.1|711.8|713.7|713.4|711.6|711.4|67183
1600853400000|2020-09-23 09:30:00|712.2|711.9|712|711.7|712.5|712.3|711.2|711|78666
1600853700000|2020-09-23 09:35:00|712.1|711.8|711.5|711.2|712.7|712.4|711|710.8|73896
1600854000000|2020-09-23 09:40:00|711.6|711.3|710.4|710.1|713.4|713.1|710.2|710|150149
1600854300000|2020-09-23 09:45:00|710.5|710.2|711|710.6|711.5|711|710.3|710.2|52565
1600854600000|2020-09-23 09:50:00|710.9|710.5|711.5|711.2|711.5|711.2|710.3|710.1|36061
1600854900000|2020-09-23 09:55:00|711.6|711.3|711.6|711.3|711.8|711.5|710.7|710.4|64112
1600855200000|2020-09-23 10:00:00|711.7|711.4|710.6|710.3|712|711.8|710.4|710.1|23034
1600855500000|2020-09-23 10:05:00|710.5|710.2|708.8|708.5|710.8|710.5|708.5|708.2|49035
1600855800000|2020-09-23 10:10:00|708.7|708.3|710.1|709.7|710.2|709.9|707.9|707.5|137982
1600856100000|2020-09-23 10:15:00|710|709.8|707.6|707.3|710|709.8|707.4|707|63806
1600856400000|2020-09-23 10:20:00|707.5|707.4|709.1|709|709.6|709.3|707.4|707.1|89789
1600856700000|2020-09-23 10:25:00|709.2|708.9|710.3|710.1|710.5|710.2|709.2|708.9|11009
1600857000000|2020-09-23 10:30:00|710.4|710.2|712|711.7|712.1|712|709.4|709.2|88200
1600857300000|2020-09-23 10:35:00|711.9|711.6|709.7|709.5|711.9|711.6|709.7|709.4|36637
1600857600000|2020-09-23 10:40:00|709.6|709.4|708.9|708.7|710|709.7|708.7|708.5|93230
1600857900000|2020-09-23 10:45:00|709|708.8|709.9|709.5|710|709.6|708.6|708.4|47475
1600858200000|2020-09-23 10:50:00|710|709.6|710.6|710.4|710.7|710.4|709.4|709.2|26380
1600858500000|2020-09-23 10:55:00|710.5|710.3|709.2|708.9|710.5|710.3|709.1|708.8|29435
1600858800000|2020-09-23 11:00:00|709.3|709|710|709.7|710.8|710|709.3|709|17351
1600859100000|2020-09-23 11:05:00|709.9|709.6|710.5|710.4|711.4|711.1|709.8|709.5|44696
1600859400000|2020-09-23 11:10:00|710.6|710.5|709.9|709.7|711|710.6|709.3|709|22982
1600859700000|2020-09-23 11:15:00|710|709.8|709.1|708.8|710.2|709.9|709|708.6|60336
1600860000000|2020-09-23 11:20:00|709|708.7|709.3|709.1|709.8|709.5|708.8|708.5|23240
1600860300000|2020-09-23 11:25:00|709.4|709.2|708.6|708.2|709.5|709.3|708.1|708|22602
1600860600000|2020-09-23 11:30:00|708.7|708.3|709.3|709.1|709.4|709.1|708.5|708.2|41544
1600860900000|2020-09-23 11:35:00|709.4|709.2|712|711.8|712|711.8|709.1|708.9|97209
1600861200000|2020-09-23 11:40:00|711.9|711.7|710.3|710|712|711.7|710.2|710|28583
1600861500000|2020-09-23 11:45:00|710.4|710.1|709.7|709.4|711|710.7|709.7|709.3|18798
1600861800000|2020-09-23 11:50:00|709.6|709.3|709.6|709.4|709.9|709.7|709.3|709|23536
1600862100000|2020-09-23 11:55:00|709.7|709.5|710.2|709.9|710.2|710|709.5|709.3|26076
1600862400000|2020-09-23 12:00:00|710.3|710|709.6|709.2|710.4|710.2|708.4|708|50346
1600862700000|2020-09-23 12:05:00|709.5|709.3|709.7|709.4|709.8|709.5|708.4|708.2|91645
1600863000000|2020-09-23 12:10:00|709.6|709.3|710.4|710.2|710.5|710.2|709.3|709.1|25651
1600863300000|2020-09-23 12:15:00|710.3|710.1|709.6|709.3|710.7|710.4|709.1|709|64917
1600863600000|2020-09-23 12:20:00|709.5|709.2|709|708.7|709.9|709.6|707.2|707|247056
1600863900000|2020-09-23 12:25:00|708.9|708.8|709.4|709.1|709.7|709.4|708.3|708.1|22237
1600864200000|2020-09-23 12:30:00|709.9|709.2|711.3|711|711.4|711.1|709.6|709.2|53926
1600864500000|2020-09-23 12:35:00|711.2|710.9|711.3|711|711.7|711.4|710.9|710.8|21001
1600864800000|2020-09-23 12:40:00|711.4|710.9|710.9|710.6|712|711.7|710.8|710.6|25288
1600865100000|2020-09-23 12:45:00|710.8|710.5|708.4|708.2|710.9|710.7|708.2|707.9|146968
1600865400000|2020-09-23 12:50:00|708.3|708.1|708.3|708|708.4|708.2|706.8|706.4|134503
1600865700000|2020-09-23 12:55:00|708.2|708.1|708.6|708.3|709.3|708.9|708.1|707.9|53780
1600866000000|2020-09-23 13:00:00|708.7|708.1|708.3|708|708.9|708.6|707.8|707.5|11472
1600866300000|2020-09-23 13:05:00|708.2|708.1|707|706.8|708.3|708.1|706.8|706.5|46693
1600866600000|2020-09-23 13:10:00|707.1|706.9|706.9|706.5|707.8|707.6|705.7|705.5|107077
1600866900000|2020-09-23 13:15:00|706.8|706.6|706.3|706.1|707.2|707|706.1|706|26944
1600867200000|2020-09-23 13:20:00|706.1|706|706.4|706.1|707.8|707.6|706.1|706|101319
1600867500000|2020-09-23 13:25:00|706.1|706|706.5|706.2|707|706.9|706.1|706|72410
1600867800000|2020-09-23 13:30:00|706.6|706.3|708.7|708.4|708.8|708.5|706.1|706|161007
1600868100000|2020-09-23 13:35:00|708.8|708.5|710|709.7|710|709.8|708.4|708.1|106512
1600868400000|2020-09-23 13:40:00|710.1|709.8|709.3|709.1|711.2|711|708.5|708.3|73681
1600868700000|2020-09-23 13:45:00|709.2|709|705.5|705.3|709.9|709.7|705.2|705|235198
1600869000000|2020-09-23 13:50:00|705.6|705.4|701.8|701.5|706.5|706|701.4|701.2|191637
1600869300000|2020-09-23 13:55:00|701.7|701.2|702.4|702|702.9|702.5|700.9|700.6|203430
1600869600000|2020-09-23 14:00:00|702.5|702.1|703.6|703.2|704.1|703.6|701.7|701.4|244182
1600869900000|2020-09-23 14:05:00|703.5|703.3|700.4|700.1|703.5|703.3|700.2|700|114884
1600870200000|2020-09-23 14:10:00|700.5|700.2|700.4|700.2|703.3|703|699.6|699.2|203063
1600870500000|2020-09-23 14:15:00|700.5|700.3|699.8|699.5|701.1|700.8|698.7|698.3|238116
1600870800000|2020-09-23 14:20:00|699.7|699.4|699.7|699.3|700.9|700.6|699.3|699.1|86642
1600871100000|2020-09-23 14:25:00|699.6|699.2|700.9|700.5|701.9|701.6|699.2|699|103064
1600871400000|2020-09-23 14:30:00|700.8|700.6|699.1|698.7|701.7|701.4|699.1|698.7|162193
1600871700000|2020-09-23 14:35:00|699|698.6|697|696.6|699|698.6|696.2|696.1|204642
1600872000000|2020-09-23 14:40:00|696.9|696.5|699.2|698.9|699.8|699.4|696.1|696|201511
1600872300000|2020-09-23 14:45:00|699.1|698.8|700.3|700|700.5|700.1|698.6|698.3|106214
1600872600000|2020-09-23 14:50:00|700.2|699.9|699.7|699.5|700.5|700.3|698.1|697.8|138646
1600872900000|2020-09-23 14:55:00|699.8|699.6|698.7|698.6|701|700.8|698.5|698.3|68718
1600873200000|2020-09-23 15:00:00|698.6|698.5|699.9|699.7|700|699.7|697.5|697.1|174485
1600873500000|2020-09-23 15:05:00|699.8|699.6|700.5|700.3|701.4|701.1|699.7|699.5|170578
1600873800000|2020-09-23 15:10:00|700.6|700.4|699.9|699.7|701.6|701.3|699.6|699.3|113218
1600874100000|2020-09-23 15:15:00|700|699.8|698.4|698.1|700.2|700|697.7|697.4|165430
1600874400000|2020-09-23 15:20:00|698.3|698|698.3|698.1|698.4|698.2|697|696.8|143077
1600874700000|2020-09-23 15:25:00|698.1|698|696.4|696.3|698.2|698|695.4|695.1|304390
1600930800000|2020-09-24 07:00:00|686|685|685.3|684.4|686.7|685.9|682.8|682|462118
1600931100000|2020-09-24 07:05:00|685.1|684.2|685.1|684.3|691.3|690.5|683.7|683|276729
1600931400000|2020-09-24 07:10:00|685|684.2|692|691.5|692|691.5|684|683.4|103862
1600931700000|2020-09-24 07:15:00|691.9|691.6|691.7|691.1|692.4|691.7|688.6|688.5|190281
1600932000000|2020-09-24 07:20:00|691.6|691.2|688.3|687.7|692.2|691.8|688|687.7|123111
1600932300000|2020-09-24 07:25:00|688.2|688|686.6|686.2|690.3|689.9|686.6|686.1|93147
1600932600000|2020-09-24 07:30:00|686.5|686|688.7|688.3|689.3|688.7|684.6|684.2|97339
1600932900000|2020-09-24 07:35:00|688.6|688.5|689.8|689.1|690.4|690|686.9|686.5|73649
1600933200000|2020-09-24 07:40:00|689.7|689|690.4|690|690.7|690.3|688.5|688.3|44224
1600933500000|2020-09-24 07:45:00|690.5|690.1|689.8|689.3|691.4|691.3|688.6|688.4|69690
1600933800000|2020-09-24 07:50:00|689.9|689.4|688.9|688.6|690.9|690.6|688.3|688|35488
1600934100000|2020-09-24 07:55:00|688.8|688.5|689.7|689.5|690.3|690.1|687.4|687|95536
1600934400000|2020-09-24 08:00:00|689.6|689.4|686.7|686.3|689.9|689.7|686.6|686.2|109680
1600934700000|2020-09-24 08:05:00|686.8|686.1|685.9|685.5|687.5|687.2|685.7|685.2|91965
1600935000000|2020-09-24 08:10:00|685.8|685.6|683.4|683.1|686.5|686.2|683.1|683|138750
1600935300000|2020-09-24 08:15:00|683.3|683|684.4|684.1|685|684.6|682.8|682.5|148181
1600935600000|2020-09-24 08:20:00|684.3|684|683.9|683.5|685|684.7|683.2|683|65331
1600935900000|2020-09-24 08:25:00|683.8|683.6|685.9|685.6|686.6|686.2|683.6|683.3|30523
1600936200000|2020-09-24 08:30:00|685.8|685.7|685.8|685.5|686.3|686.1|684.6|684.3|45376
1600936500000|2020-09-24 08:35:00|685.7|685.6|685.6|685.4|687.4|687.2|685.5|685.2|32078
1600936800000|2020-09-24 08:40:00|685.7|685.5|686.7|686.5|686.7|686.6|685.3|685.1|127070
1600937100000|2020-09-24 08:45:00|686.6|686.4|688.1|687.9|688.6|688.3|685.6|685.4|86014
1600937400000|2020-09-24 08:50:00|688|687.8|687.7|687.4|688.4|688.2|687.2|687|116350
1600937700000|2020-09-24 08:55:00|687.8|687.5|687.5|687.3|688.9|688.7|687.4|687.2|57583
1600938000000|2020-09-24 09:00:00|687.4|687.4|686.1|686|687.8|687.5|685.8|685.7|62589
1600938300000|2020-09-24 09:05:00|686.2|686.1|686.3|686|686.8|686.7|685.7|685.4|52512
1600938600000|2020-09-24 09:10:00|686.2|685.9|687.7|687.4|687.8|687.5|686|685.8|16959
1600938900000|2020-09-24 09:15:00|687.8|687.5|689.9|689.7|690.2|690|687.5|687.3|47683
1600939200000|2020-09-24 09:20:00|689.8|689.6|690.9|690.6|691.4|691.2|689.7|689.5|54721
1600939500000|2020-09-24 09:25:00|691|690.7|691.6|691.2|692|691.6|690.7|690.5|60252
1600939800000|2020-09-24 09:30:00|691.5|691.1|691.2|690.9|692.8|692.4|690.9|690.8|163034
1600940100000|2020-09-24 09:35:00|691.3|691|693.3|693.1|693.4|693.1|691.3|690.9|37702
1600940400000|2020-09-24 09:40:00|693.2|693|696|695.8|696|695.8|693.1|692.9|72967
1600940700000|2020-09-24 09:45:00|695.9|695.7|696.9|696.5|697.5|697.2|694.8|694.7|144931
1600941000000|2020-09-24 09:50:00|697|696.6|695.3|695.1|698|697.7|694.5|694|120334
1600941300000|2020-09-24 09:55:00|695.2|695.2|698|697.6|698.1|697.8|695.2|695.1|78518
1600941600000|2020-09-24 10:00:00|698.1|697.7|699.7|699.4|699.8|699.5|697.8|697.5|51147
1600941900000|2020-09-24 10:05:00|699.8|699.5|699.7|699.5|700|699.8|699.5|699.3|26621
1600942200000|2020-09-24 10:10:00|699.8|699.6|700.3|700|701|700.5|699|698.6|93958
1600942500000|2020-09-24 10:15:00|700.2|699.9|701.4|701.1|701.6|701.2|699.1|698.9|40276
1600942800000|2020-09-24 10:20:00|701.3|701|702.8|702.5|702.9|702.6|700.3|700|241980
1600943100000|2020-09-24 10:25:00|702.9|702.4|703.5|703.2|703.8|703.4|702.4|702.1|181439
1600943400000|2020-09-24 10:30:00|703.4|703.1|701.2|700.7|703.9|703.6|700.8|700.2|144046
1600943700000|2020-09-24 10:35:00|701.1|700.6|701.6|701.2|701.7|701.2|700.1|699.7|67054
1600944000000|2020-09-24 10:40:00|701.5|701.3|701.7|701.2|701.7|701.3|700.4|700.2|50890
1600944300000|2020-09-24 10:45:00|701.8|701.3|704.8|704.3|705|704.7|701.7|701.3|58465
1600944600000|2020-09-24 10:50:00|704.7|704.2|705.3|705|705.4|705.1|704.1|703.9|79445
1600944900000|2020-09-24 10:55:00|708.3|706.1|704.7|704.3|708.3|706.7|703.2|702.8|162262
1600945200000|2020-09-24 11:00:00|705|703.7|704.7|704.4|705.6|705.3|704.3|703.7|29530
1600945500000|2020-09-24 11:05:00|704.8|704.5|703|702.7|704.8|704.5|702.8|702.7|81798
1600945800000|2020-09-24 11:10:00|702.9|702.8|702.3|702|703|702.8|702|701.7|26430
1600946100000|2020-09-24 11:15:00|702.4|702.1|703.4|703.1|703.5|703.2|701.5|701.2|24530
1600946400000|2020-09-24 11:20:00|703.3|703|704.3|704|704.4|704|702.5|702.3|30689
1600946700000|2020-09-24 11:25:00|704.2|704.1|705|704.9|705|704.9|703.8|703.6|24632
1600947000000|2020-09-24 11:30:00|704.9|704.8|704.3|704|705.7|705.4|704|703.7|91757
1600947300000|2020-09-24 11:35:00|704.2|703.9|704.4|704.1|704.8|704.6|703.2|703.1|25158
1600947600000|2020-09-24 11:40:00|704.3|704|703.2|702.9|704.5|704.2|702.9|702.6|60843
1600947900000|2020-09-24 11:45:00|703.3|703|702.8|702.5|703.7|703.5|702.8|702.4|9871
1600948200000|2020-09-24 11:50:00|702.7|702.4|703.4|702.9|703.7|703.3|701.9|701.6|63519
1600948500000|2020-09-24 11:55:00|703.3|703|701|700.7|703.9|703.5|701|700.7|75154
1600948800000|2020-09-24 12:00:00|701.1|700.6|699.8|699.5|701.5|701.2|699.4|699.2|89429
1600949100000|2020-09-24 12:05:00|699.7|699.4|700.2|699.8|700.5|700.1|698.9|698.6|49116
1600949400000|2020-09-24 12:10:00|700.1|699.9|704|703.7|704.5|704.1|700.1|699.9|277688
1600949700000|2020-09-24 12:15:00|704.1|703.8|703.4|703.1|704.9|704.5|703.1|702.8|51780
1600950000000|2020-09-24 12:20:00|703.3|703|701.7|701.3|703.4|703.2|701.5|701.1|53803
1600950300000|2020-09-24 12:25:00|701.8|701.4|701.3|700.9|702.2|702|700.7|700.4|43872
1600950600000|2020-09-24 12:30:00|701.5|701|699|698.6|701.5|701.1|698.4|698.2|105655
1600950900000|2020-09-24 12:35:00|699.1|698.7|697.8|697.5|699.8|699.4|697.7|697.3|108195
1600951200000|2020-09-24 12:40:00|697.9|697.6|697.3|696.8|698.9|698.6|697.1|696.8|150291
1600951500000|2020-09-24 12:45:00|697.2|696.9|699.7|699.5|700.1|699.8|697|696.6|48170
1600951800000|2020-09-24 12:50:00|699.8|699.6|698.8|698.4|700.2|699.8|698.7|698.4|31981
1600952100000|2020-09-24 12:55:00|698.7|698.5|700|699.7|700.1|699.8|698.6|698.2|17643
1600952400000|2020-09-24 13:00:00|700.1|699.8|698.3|697.9|700.3|700.2|698.3|697.8|28437
1600952700000|2020-09-24 13:05:00|698.2|698|697.1|696.8|698.9|698.6|697|696.7|31940
1600953000000|2020-09-24 13:10:00|697.2|696.9|695.5|695.1|697.3|697|694.4|694.1|64908
1600953300000|2020-09-24 13:15:00|695.4|695.3|693.4|693.1|695.4|695.3|693.1|692.8|61297
1600953600000|2020-09-24 13:20:00|693.3|693|695|694.8|695.1|694.8|693|692.8|82219
1600953900000|2020-09-24 13:25:00|694.9|694.6|695.8|695.3|696.7|696.3|694.8|694.4|54597
1600954200000|2020-09-24 13:30:00|695.7|695.4|691.7|691.2|695.7|695.4|690.5|690.1|97732
1600954500000|2020-09-24 13:35:00|691.6|691.1|690|689.6|692.8|692.4|689.9|689.5|73674
1600954800000|2020-09-24 13:40:00|689.9|689.5|691.1|690.7|692.4|692.1|689.3|688.9|80737
1600955100000|2020-09-24 13:45:00|691|690.6|697.4|697.1|697.9|697.4|690.6|690.1|77552
1600955400000|2020-09-24 13:50:00|697.5|697.2|696.4|696.1|698.1|697.8|694.8|694.6|67805
1600955700000|2020-09-24 13:55:00|696.3|696|693.9|693.6|696.4|696.2|693|692.6|102862
1600956000000|2020-09-24 14:00:00|694|693.7|696.2|695.8|697.1|696.9|693.9|693.6|122258
1600956300000|2020-09-24 14:05:00|696.3|695.9|699.6|699.2|699.7|699.3|696.2|695.9|162556
1600956600000|2020-09-24 14:10:00|699.5|699.1|698.2|698|699.6|699.2|697.2|696.8|81430
1600956900000|2020-09-24 14:15:00|698.3|697.9|698.2|697.9|699.2|698.8|697.6|697.3|31152
1600957200000|2020-09-24 14:20:00|698.1|697.8|693.7|693.5|698.1|697.8|693.7|693.4|87991
1600957500000|2020-09-24 14:25:00|693.8|693.4|692|691.6|694.5|694.1|691.4|691|260955
1600957800000|2020-09-24 14:30:00|691.9|691.5|691.4|691.2|692|691.6|690.2|690|134693
1600958100000|2020-09-24 14:35:00|691.5|691.3|693.1|692.8|694.4|694.1|691|690.7|106091
1600958400000|2020-09-24 14:40:00|693.2|692.9|692.7|692.5|694.6|694.2|692.5|692.2|97540
1600958700000|2020-09-24 14:45:00|692.8|692.6|693|692.6|695.7|695.3|692.7|692.4|68766
1600959000000|2020-09-24 14:50:00|692.9|692.5|692.9|692.5|694.5|694.2|691.5|691.2|85962
1600959300000|2020-09-24 14:55:00|692.8|692.4|692.1|691.8|692.8|692.4|690.8|690.5|71615
1600959600000|2020-09-24 15:00:00|692.2|691.9|691.3|691|692.9|692.6|691.3|690.9|81667
1600959900000|2020-09-24 15:05:00|691.4|691.1|690.1|689.8|692.4|692|689.4|689.2|101676
1600960200000|2020-09-24 15:10:00|690.2|689.9|693.1|692.9|693.8|693.4|690.1|689.8|212612
1600960500000|2020-09-24 15:15:00|693|692.8|692.1|691.9|693.7|693.4|692.1|691.8|213182
1600960800000|2020-09-24 15:20:00|692.2|692|694|693.8|694.3|694.1|691.7|691.4|155656
1600961100000|2020-09-24 15:25:00|693.9|693.7|694.6|694.2|695.1|694.7|693.7|693.4|168434
1601017200000|2020-09-25 07:00:00|699.9|698.5|695.4|694.8|700|698.6|695|694.6|194540
1601017500000|2020-09-25 07:05:00|695.3|694.9|700.4|699.6|701.3|700.5|693.3|692.5|226425
1601017800000|2020-09-25 07:10:00|700.6|699.5|698.9|698.5|700.9|700.4|698.3|697.7|123909
1601018100000|2020-09-25 07:15:00|699.1|698.4|697.4|696.9|699.9|699.3|696.6|696|33895
1601018400000|2020-09-25 07:20:00|697.3|696.8|695.6|695|699.5|699|694.3|693.8|49754
1601018700000|2020-09-25 07:25:00|695.5|694.9|698.9|698.2|699|698.3|694.3|694.1|46521
1601019000000|2020-09-25 07:30:00|698.8|698.3|695.7|695.1|698.9|698.5|695.4|694.9|65912
1601019300000|2020-09-25 07:35:00|695.6|695|697.9|697.3|698|697.7|695.4|695|39438
1601019600000|2020-09-25 07:40:00|697.8|697.4|696.9|696.5|698.6|698.1|695.6|695|67755
1601019900000|2020-09-25 07:45:00|696.8|696.4|695.6|695.2|697.4|696.9|695.2|694.7|32045
1601020200000|2020-09-25 07:50:00|695.5|695.1|694.9|694.4|695.9|695.6|693.2|692.7|82494
1601020500000|2020-09-25 07:55:00|695.1|694.5|694.4|694|695.2|694.8|693.9|693.4|29752
1601020800000|2020-09-25 08:00:00|694.5|694.1|695.1|694.6|696|695.8|694|693.8|32634
1601021100000|2020-09-25 08:05:00|695|694.5|691.7|691.1|695|694.5|690.2|690|86953
1601021400000|2020-09-25 08:10:00|691.6|691.2|690.7|690.3|691.6|691.2|688.6|688.2|100466
1601021700000|2020-09-25 08:15:00|690.6|690.2|689.9|689.4|690.6|690.2|688.9|688.6|40887
1601022000000|2020-09-25 08:20:00|689.8|689.5|691.8|691.5|691.9|691.5|688.6|688.2|60260
1601022300000|2020-09-25 08:25:00|691.7|691.4|691.6|691.2|692.5|692|690.9|690.5|53956
1601022600000|2020-09-25 08:30:00|691.5|691.1|691.9|691.5|692.8|692.3|691.1|690.8|59655
1601022900000|2020-09-25 08:35:00|692|691.6|693|692.6|693|692.8|691.4|691.1|31936
1601023200000|2020-09-25 08:40:00|693.1|692.7|692.9|692.5|694.1|693.8|691.9|691.5|43302
1601023500000|2020-09-25 08:45:00|693|692.6|693.7|693.4|694|693.6|692.7|692.3|78057
1601023800000|2020-09-25 08:50:00|693.8|693.5|693.2|693|694|693.6|692.3|692|45639
1601024100000|2020-09-25 08:55:00|693.3|693.1|693.1|692.8|693.6|693.3|692.6|692.3|28927
1601024400000|2020-09-25 09:00:00|693|692.9|692.5|692.2|693.6|693.4|692.4|692.2|45916
1601024700000|2020-09-25 09:05:00|692.4|692.3|691.3|690.9|693.3|692.9|690.9|690.5|14558
1601025000000|2020-09-25 09:10:00|691.4|691|691.1|690.7|692.2|691.8|690.7|690.3|27230
1601025300000|2020-09-25 09:15:00|691|690.8|690.8|690.5|691.5|691.2|690.2|690|31387
1601025600000|2020-09-25 09:20:00|690.7|690.4|688.9|688.6|691.1|690.8|688.9|688.6|40548
1601025900000|2020-09-25 09:25:00|688.8|688.5|688.2|688|689.8|689.7|688|687.8|156145
1601026200000|2020-09-25 09:30:00|688.3|687.9|688.8|688.5|689.5|689.3|688|687.6|139258
1601026500000|2020-09-25 09:35:00|688.7|688.4|687.6|687.3|688.9|688.7|687.5|687.2|97043
1601026800000|2020-09-25 09:40:00|687.5|687.2|684.7|684.3|687.8|687.5|684.7|684.3|137499
1601027100000|2020-09-25 09:45:00|684.6|684.4|685|684.7|685.9|685.5|683.2|683|135113
1601027400000|2020-09-25 09:50:00|685.1|684.8|686.8|686.6|687|686.8|684.2|684.1|94868
1601027700000|2020-09-25 09:55:00|686.9|686.7|687.8|687.4|687.9|687.5|686.3|686.1|67363
1601028000000|2020-09-25 10:00:00|687.7|687.3|686.9|686.5|688|687.7|686.4|686|17157
1601028300000|2020-09-25 10:05:00|686.8|686.4|686.4|686|687.5|687.1|685.9|685.7|41383
1601028600000|2020-09-25 10:10:00|686.3|686.1|684.2|683.9|686.3|686.1|683.9|683.5|52523
1601028900000|2020-09-25 10:15:00|684.1|683.8|684.3|684|684.6|684.4|683.5|683.1|59987
1601029200000|2020-09-25 10:20:00|684.2|683.9|682.4|682.1|684.5|684.1|682.3|682|130158
1601029500000|2020-09-25 10:25:00|682.3|682|682|681.7|683.4|683.1|681.7|681.3|79113
1601029800000|2020-09-25 10:30:00|681.9|681.6|684|683.6|684.2|683.8|681.6|681.2|56602
1601030100000|2020-09-25 10:35:00|683.9|683.8|683.3|683|684.9|684.7|682.7|682.4|76350
1601030400000|2020-09-25 10:40:00|683.4|683.1|680.4|680.1|683.4|683.2|679.9|679.6|287730
1601030700000|2020-09-25 10:45:00|680.3|680|677.6|677.2|680.9|680.7|677.1|676.9|220562
1601031000000|2020-09-25 10:50:00|677.7|677.3|678.9|678.6|680.6|680.2|677.6|677.3|116564
1601031300000|2020-09-25 10:55:00|678.8|678.5|680.7|680.4|681.2|680.8|678.7|678.4|71861
1601031600000|2020-09-25 11:00:00|681.5|681|680.5|680.1|681.6|681.2|680.3|680|151850
1601031900000|2020-09-25 11:05:00|680.4|680|681.3|681|681.5|681.2|679.1|678.8|109473
1601032200000|2020-09-25 11:10:00|681.4|681.1|681|680.8|681.7|681.4|680.5|680.1|45580
1601032500000|2020-09-25 11:15:00|681.1|680.7|680.8|680.6|681.6|681.3|680.7|680.4|30090
1601032800000|2020-09-25 11:20:00|680.9|680.5|679.7|679.5|681.6|681.3|679.6|679.3|50886
1601033100000|2020-09-25 11:25:00|679.6|679.4|678.8|678.4|679.8|679.5|678.6|678.3|18160
1601033400000|2020-09-25 11:30:00|678.7|678.3|679.8|679.3|679.9|679.6|677.8|677.4|62432
1601033700000|2020-09-25 11:35:00|679.7|679.5|679.1|678.6|680.1|679.8|678|677.7|49737
1601034000000|2020-09-25 11:40:00|679|678.5|681|680.8|681.6|681.4|678.4|678.1|54077
1601034300000|2020-09-25 11:45:00|680.9|680.9|680.5|680.1|681.3|681|680.1|679.9|18899
1601034600000|2020-09-25 11:50:00|680.4|680|682.8|682.4|683.3|683|680|679.7|56088
1601034900000|2020-09-25 11:55:00|682.9|682.5|681.7|681.4|683.1|682.8|681.5|681.1|50397
1601035200000|2020-09-25 12:00:00|681.8|681.5|682.5|682.2|683|682.8|681.8|681.5|35060
1601035500000|2020-09-25 12:05:00|682.6|682.3|682.4|682.1|683|682.6|681.9|681.6|13100
1601035800000|2020-09-25 12:10:00|682.3|682|680|679.6|682.7|682.3|679.6|679.3|41520
1601036100000|2020-09-25 12:15:00|679.9|679.5|680.3|680|681|680.6|679.8|679.4|32082
1601036400000|2020-09-25 12:20:00|680.2|679.9|679.5|679.1|681.2|681|679.1|678.8|22401
1601036700000|2020-09-25 12:25:00|679.6|679.2|681.5|681.1|681.6|681.2|679.3|679|54041
1601037000000|2020-09-25 12:30:00|681.4|681|680.2|679.8|681.7|681.4|680|679.7|37725
1601037300000|2020-09-25 12:35:00|680.1|679.7|680.4|680.2|681.4|681|680|679.7|28487
1601037600000|2020-09-25 12:40:00|680.5|680.1|681.7|681.4|682|681.7|679.8|679.5|64737
1601037900000|2020-09-25 12:45:00|681.8|681.5|681.2|680.8|682.6|682.3|681|680.7|59028
1601038200000|2020-09-25 12:50:00|681.3|680.9|679.6|679.4|681.4|681.2|679.6|679.2|13075
1601038500000|2020-09-25 12:55:00|679.5|679.5|681|680.7|681.3|681|679.1|678.8|41728
1601038800000|2020-09-25 13:00:00|680.9|680.6|680.8|680.5|681|680.7|680.1|679.8|10417
1601039100000|2020-09-25 13:05:00|680.9|680.6|681.6|681.2|681.9|681.6|680.7|680.4|32127
1601039400000|2020-09-25 13:10:00|681.7|681.3|681.7|681.5|682.1|681.8|681.1|680.8|21703
1601039700000|2020-09-25 13:15:00|681.6|681.4|680.9|680.6|682.5|682.3|680.6|680.3|52661
1601040000000|2020-09-25 13:20:00|681|680.5|679.7|679.4|681.3|681|679.5|679.3|33971
1601040300000|2020-09-25 13:25:00|679.6|679.5|678.5|678.3|679.7|679.5|678.1|678|59150
1601040600000|2020-09-25 13:30:00|678.6|678.4|678.8|678.6|680.1|679.8|678.2|678|87563
1601040900000|2020-09-25 13:35:00|678.9|678.7|679.2|678.9|681.4|681|678.1|678|103531
1601041200000|2020-09-25 13:40:00|679.1|678.8|681.5|681.2|682|681.6|679.1|678.7|49701
1601041500000|2020-09-25 13:45:00|681.4|681.1|680.2|679.9|682.2|681.8|678.7|678.4|124791
1601041800000|2020-09-25 13:50:00|680.3|679.8|681.3|681|682.2|681.9|679|678.7|105189
1601042100000|2020-09-25 13:55:00|681.5|681.1|681.4|681.1|682.1|681.7|679.6|679.2|82567
1601042400000|2020-09-25 14:00:00|681.5|681|681.8|681.4|682.3|682|680.5|680.2|41741
1601042700000|2020-09-25 14:05:00|681.7|681.5|679.5|679.2|682|681.7|679.4|679.1|106609
1601043000000|2020-09-25 14:10:00|679.4|679.3|676.6|676.3|679.4|679.3|676.1|675.7|123947
1601043300000|2020-09-25 14:15:00|676.5|676.2|677.2|676.9|677.6|677.3|676|675.7|65196
1601043600000|2020-09-25 14:20:00|677.1|677|679.5|679.1|680|679.7|676.6|676.2|92690
1601043900000|2020-09-25 14:25:00|679.6|679|680.7|680.4|681.3|680.9|679.2|678.9|94262
1601044200000|2020-09-25 14:30:00|680.6|680.3|678.5|678.1|680.6|680.4|678.3|678|143359
1601044500000|2020-09-25 14:35:00|678.4|678|680.8|680.5|680.9|680.7|677.9|677.6|66129
1601044800000|2020-09-25 14:40:00|680.9|680.6|681.1|680.9|681.7|681.4|679.8|679.5|62234
1601045100000|2020-09-25 14:45:00|681.3|681|679.4|679.1|683|682.8|678.9|678.5|105833
1601045400000|2020-09-25 14:50:00|679.5|679.2|680.7|680.4|681.2|680.9|678.6|678.3|53694
1601045700000|2020-09-25 14:55:00|680.6|680.3|679.7|679.4|680.6|680.4|678.5|678.1|78353
1601046000000|2020-09-25 15:00:00|679.9|679.7|676.5|676.3|680.1|679.8|676.5|676.2|137863
1601046300000|2020-09-25 15:05:00|676.6|676.2|676|675.8|676.8|676.6|675.4|675.3|207238
1601046600000|2020-09-25 15:10:00|675.9|675.7|675.5|675.3|677.2|677.1|675.4|675.2|137130
1601046900000|2020-09-25 15:15:00|675.4|675.4|676.5|676.2|676.8|676.6|675.3|675.1|73592
1601047200000|2020-09-25 15:20:00|676.6|676.3|676.8|676.6|676.9|676.8|675.9|675.8|101496
1601047500000|2020-09-25 15:25:00|676.9|676.5|676|675.6|676.9|676.6|675.6|675.4|159566
1601276400000|2020-09-28 07:00:00|697.3|697|698.5|697.8|700|698.9|697.1|697|285919
1601276700000|2020-09-28 07:05:00|698.6|697.9|699.7|699.1|704.9|703.9|697.7|697.3|302343
1601277000000|2020-09-28 07:10:00|699.9|699.2|709.1|708.5|709.4|709|699.9|699.2|366103
1601277300000|2020-09-28 07:15:00|709|708.4|714|713.2|714|713.3|708.7|708.1|291246
1601277600000|2020-09-28 07:20:00|714.1|713.3|714.3|713.8|714.9|714.8|711.2|710.7|247065
1601277900000|2020-09-28 07:25:00|714.4|713.9|713|712.6|715|714.5|712.3|711.8|208218
1601278200000|2020-09-28 07:30:00|713.1|712.7|714.4|714.2|715.2|715|712.8|712.3|247530
1601278500000|2020-09-28 07:35:00|714.5|714.3|713.6|713.2|715|714.7|712.8|712.6|105269
1601278800000|2020-09-28 07:40:00|713.7|713.3|711.5|711|714|713.4|710.3|710|126425
1601279100000|2020-09-28 07:45:00|711.4|711.1|714.1|714|714.7|714.4|709.9|709.6|152448
1601279400000|2020-09-28 07:50:00|714.2|714.1|717.7|717.3|717.8|717.4|713.4|713.2|201915
1601279700000|2020-09-28 07:55:00|717.6|717.4|717|716.8|718|717.6|715.4|715.2|77716
1601280000000|2020-09-28 08:00:00|716.9|716.7|713.7|713.5|716.9|716.8|713|712.9|143686
1601280300000|2020-09-28 08:05:00|713.8|713.6|716.3|716|716.4|716|713.6|713.4|75698
1601280600000|2020-09-28 08:10:00|716.4|716.1|714|713.6|716.7|716.3|712.7|712.4|92279
1601280900000|2020-09-28 08:15:00|713.9|713.7|716|715.7|716|715.9|713.5|713.2|103346
1601281200000|2020-09-28 08:20:00|715.9|715.8|714.9|714.4|716.4|716.1|714.3|714|48225
1601281500000|2020-09-28 08:25:00|714.8|714.3|718.3|718.2|718.3|718.2|714.7|714.3|117568
1601281800000|2020-09-28 08:30:00|719|718.1|720.8|720.6|720.9|720.7|718.7|718.1|169502
1601282100000|2020-09-28 08:35:00|720.9|720.7|721.1|720.8|721.4|721.1|719.7|719.5|110332
1601282400000|2020-09-28 08:40:00|721|720.9|719.9|719.6|721.2|721.1|719|718.9|67177
1601282700000|2020-09-28 08:45:00|720|719.7|717|716.8|720.2|720|716.5|716.4|121544
1601283000000|2020-09-28 08:50:00|717.1|716.9|716.5|716.3|717.4|717.3|716.3|716|88770
1601283300000|2020-09-28 08:55:00|716.4|716.2|715.1|714.7|716.7|716.5|714.1|713.8|109912
1601283600000|2020-09-28 09:00:00|715|714.8|716|715.8|717.5|717.4|714.9|714.7|55860
1601283900000|2020-09-28 09:05:00|716.1|715.9|715.5|715.2|716.8|716.7|715.3|715.1|54311
1601284200000|2020-09-28 09:10:00|715.6|715.1|715.9|715.6|716.4|715.9|714.9|714.7|53959
1601284500000|2020-09-28 09:15:00|715.8|715.4|718|717.8|718|717.8|715.1|714.9|81024
1601284800000|2020-09-28 09:20:00|718.1|717.9|719.4|719.2|719.9|719.8|717.9|717.6|74460
1601285100000|2020-09-28 09:25:00|719.5|719.3|719|718.8|720.4|720.1|718.4|718.1|45737
1601285400000|2020-09-28 09:30:00|719.1|718.9|717.6|717.2|719.3|718.9|717.1|716.9|65519
1601285700000|2020-09-28 09:35:00|717.7|717.3|719.9|719.7|720|719.9|717.4|717.2|45374
1601286000000|2020-09-28 09:40:00|719.8|719.6|719.2|719.1|719.8|719.6|718.7|718.4|194516
1601286300000|2020-09-28 09:45:00|719.3|719.2|720.2|720|720.2|720|718.5|718.4|49563
1601286600000|2020-09-28 09:50:00|720.1|719.9|721.8|721.5|722|721.7|720|719.9|96240
1601286900000|2020-09-28 09:55:00|721.9|721.6|720.1|719.9|722|721.9|719.6|719.4|35061
1601287200000|2020-09-28 10:00:00|720|719.8|721.9|721.6|722.2|721.9|719|718.6|106450
1601287500000|2020-09-28 10:05:00|722|721.7|722.5|722.3|723.4|723.1|721.5|721.4|80237
1601287800000|2020-09-28 10:10:00|722.6|722.2|722.6|722.3|723.9|723.7|722.1|721.8|56280
1601288100000|2020-09-28 10:15:00|722.7|722.6|722.9|722.6|723.7|723.4|722.3|722.2|86416
1601288400000|2020-09-28 10:20:00|723|722.7|722.7|722.5|723.7|723.5|721.8|721.5|109593
1601288700000|2020-09-28 10:25:00|722.6|722.6|721|720.6|723|722.6|720.6|720.3|34964
1601289000000|2020-09-28 10:30:00|720.9|720.7|718.5|718.2|721.3|720.8|718.4|718|108389
1601289300000|2020-09-28 10:35:00|718.6|718.3|716.6|716.2|718.6|718.4|715.1|714.7|162798
1601289600000|2020-09-28 10:40:00|716.7|716.3|716.9|716.7|718.6|718.2|716.5|716.2|79554
1601289900000|2020-09-28 10:45:00|716.8|716.6|717.7|717.5|717.7|717.5|716.1|715.9|31325
1601290200000|2020-09-28 10:50:00|717.8|717.6|718.6|718.2|719.1|718.8|717.8|717.6|38803
1601290500000|2020-09-28 10:55:00|718.5|718.1|717|716.7|718.7|718.4|716.8|716.6|46131
1601290800000|2020-09-28 11:00:00|716.9|716.6|715.6|715.5|717.6|716.6|715.6|715.3|37616
1601291100000|2020-09-28 11:05:00|715.7|715.4|715.9|715.7|717|716.9|715.5|715.2|49270
1601291400000|2020-09-28 11:10:00|716|715.8|715.8|715.5|716.5|716.3|715.1|714.9|31273
1601291700000|2020-09-28 11:15:00|715.7|715.4|715.8|715.5|716.7|716.5|715.4|715.1|39541
1601292000000|2020-09-28 11:20:00|715.7|715.4|716.4|716.1|716.8|716.4|715.6|715.4|35746
1601292300000|2020-09-28 11:25:00|716.5|716.2|715|714.7|717|716.8|714.9|714.6|63717
1601292600000|2020-09-28 11:30:00|714.9|714.6|716.9|716.7|717|716.8|714.9|714.6|26459
1601292900000|2020-09-28 11:35:00|717|716.8|716.9|716.6|717.5|717.2|716.4|716.3|29507
1601293200000|2020-09-28 11:40:00|716.8|716.5|715.3|715.2|716.8|716.6|715.2|715|35491
1601293500000|2020-09-28 11:45:00|715.2|715|714.6|714.3|715.4|715.1|714|713.7|65784
1601293800000|2020-09-28 11:50:00|714.7|714.4|715.2|714.9|716|715.8|714.3|714|48361
1601294100000|2020-09-28 11:55:00|715.3|715|715.7|715.4|716|715.7|714.9|714.6|59178
1601294400000|2020-09-28 12:00:00|715.8|715.5|715.6|715.4|715.9|715.6|715.1|714.9|46492
1601294700000|2020-09-28 12:05:00|715.7|715.5|717.4|717.3|717.6|717.3|715.5|715.3|68072
1601295000000|2020-09-28 12:10:00|717.5|717.4|716|715.8|717.9|717.8|715.4|715.1|77668
1601295300000|2020-09-28 12:15:00|716.1|715.9|716|715.7|716.3|716|714.7|714.4|17285
1601295600000|2020-09-28 12:20:00|716.1|715.8|715.7|715.4|716.3|716|715.3|715.1|82547
1601295900000|2020-09-28 12:25:00|715.6|715.5|715.1|714.8|715.8|715.6|714.7|714.5|51762
1601296200000|2020-09-28 12:30:00|715.2|714.9|712.7|712.4|715.7|715.6|712.6|712.3|97107
1601296500000|2020-09-28 12:35:00|712.8|712.6|711.7|711.3|713|712.8|711.6|711.3|117939
1601296800000|2020-09-28 12:40:00|711.6|711.6|713.6|713.4|713.7|713.4|711.6|711.5|39548
1601297100000|2020-09-28 12:45:00|713.5|713.5|713.4|713.1|714|713.7|712.6|712.5|24381
1601297400000|2020-09-28 12:50:00|713.3|713.2|714.5|714.2|715.3|715.1|713.1|712.8|83171
1601297700000|2020-09-28 12:55:00|714.6|714.3|714|713.8|715.5|715.3|713.9|713.6|30538
1601298000000|2020-09-28 13:00:00|714.1|713.9|712.3|712.1|714.6|714.5|712|711.7|79429
1601298300000|2020-09-28 13:05:00|712.4|712.2|711.3|711.1|712.5|712.3|711.2|711|37023
1601298600000|2020-09-28 13:10:00|711.4|711.2|710.1|710|711.7|711.6|710.1|710|48434
1601298900000|2020-09-28 13:15:00|710.2|710.1|708.4|708.1|711|710.8|708.2|708|133116
1601299200000|2020-09-28 13:20:00|708.3|708|707.9|707.6|708.6|708.5|707.5|707.3|75259
1601299500000|2020-09-28 13:25:00|708|707.5|710.1|709.7|710.1|709.7|707.7|707.4|54098
1601299800000|2020-09-28 13:30:00|710.2|709.8|711.7|711.5|712.2|712|709.3|708.9|95038
1601300100000|2020-09-28 13:35:00|711.6|711.4|708.7|708.4|711.9|711.7|708.4|708|141693
1601300400000|2020-09-28 13:40:00|708.8|708.5|708.8|708.6|710.7|710.4|708.5|708.2|45841
1601300700000|2020-09-28 13:45:00|708.9|708.7|712|711.7|712.5|712.2|708.5|708.1|111917
1601301000000|2020-09-28 13:50:00|712.1|711.6|711.9|711.6|713.4|713.3|711|710.7|106277
1601301300000|2020-09-28 13:55:00|712|711.7|715.7|715.5|715.7|715.5|711.9|711.7|72103
1601301600000|2020-09-28 14:00:00|715.6|715.6|717|716.8|717.4|717.2|715.3|715|99485
1601301900000|2020-09-28 14:05:00|716.9|716.9|716.9|716.5|717.8|717.6|716.4|716.1|53922
1601302200000|2020-09-28 14:10:00|717|716.6|717.4|717.2|717.9|717.7|716.6|716.2|46549
1601302500000|2020-09-28 14:15:00|717.5|717.3|718.8|718.6|719.6|719.5|717.5|717.3|67057
1601302800000|2020-09-28 14:20:00|718.7|718.5|719.1|719|719.5|719.3|718.3|718|44460
1601303100000|2020-09-28 14:25:00|719.2|718.9|717|716.6|719.9|719.6|717|716.5|120612
1601303400000|2020-09-28 14:30:00|717.1|716.7|720.6|720.3|720.7|720.4|717.1|716.7|134305
1601303700000|2020-09-28 14:35:00|720.7|720.4|720.1|719.8|720.8|720.4|719.6|719.4|62404
1601304000000|2020-09-28 14:40:00|720.2|719.9|721.5|721.2|721.9|721.7|719.9|719.5|179594
1601304300000|2020-09-28 14:45:00|721.4|721.3|719.1|718.9|721.8|721.5|718.6|718.3|106892
1601304600000|2020-09-28 14:50:00|719.2|719|719.7|719.5|720.4|720.2|719|718.7|120551
1601304900000|2020-09-28 14:55:00|719.6|719.4|721.9|721.8|721.9|721.8|718.8|718.5|130738
1601305200000|2020-09-28 15:00:00|721.8|721.7|721.5|721.3|722.7|722.5|720.4|720.2|125837
1601305500000|2020-09-28 15:05:00|721.6|721.4|722.8|722.5|723|722.7|721.6|721.4|99511
1601305800000|2020-09-28 15:10:00|722.9|722.6|723.9|723.7|724|723.8|722.3|722.1|98025
1601306100000|2020-09-28 15:15:00|723.8|723.6|724.4|724.3|724.6|724.5|723.5|723.4|111145
1601306400000|2020-09-28 15:20:00|724.3|724.1|724.9|724.8|725.2|725|723.9|723.7|205536
1601306700000|2020-09-28 15:25:00|725|724.9|726.6|726.3|727.3|727|724.7|724.5|196474
1601362800000|2020-09-29 07:00:00|719.1|718.8|717.7|717|720|719.3|717.4|716.2|122895
1601363100000|2020-09-29 07:05:00|717.6|716.9|715.4|715|719.5|718.8|714|713|195498
1601363400000|2020-09-29 07:10:00|715.3|714.9|716.8|716.2|719|718.4|714.4|714|55151
1601363700000|2020-09-29 07:15:00|716.7|716|713.9|713.4|717.2|716.6|713.8|713.4|79137
1601364000000|2020-09-29 07:20:00|713.8|713.5|718.2|717.5|719|718.5|713.1|712.6|89151
1601364300000|2020-09-29 07:25:00|718.1|717.4|718.9|718.2|721.2|720.6|717.5|717.1|65812
1601364600000|2020-09-29 07:30:00|719|718.3|717.4|716.8|719|718.4|715.1|714.2|49303
1601364900000|2020-09-29 07:35:00|717.3|716.7|715.9|715.4|717.8|717.3|715.1|714.4|53060
1601365200000|2020-09-29 07:40:00|715.8|715.3|715.7|715.3|717.4|717|715.2|714.6|62708
1601365500000|2020-09-29 07:45:00|715.8|715.2|714.9|714.5|716.1|715.8|713.4|713.2|46409
1601365800000|2020-09-29 07:50:00|714.8|714.4|716.2|715.9|716.4|716.1|714.5|714.1|61166
1601366100000|2020-09-29 07:55:00|716.1|715.8|716.3|716.1|717.5|717.1|716|715.6|62345
1601366400000|2020-09-29 08:00:00|716.2|715.9|712.8|712.5|716.3|715.9|712.4|712.1|79518
1601366700000|2020-09-29 08:05:00|712.9|712.6|714.1|713.8|714.2|713.9|712.3|712|70136
1601367000000|2020-09-29 08:10:00|714.2|713.9|714.4|713.9|714.5|714.2|712.8|712.6|27296
1601367300000|2020-09-29 08:15:00|714.5|714|716.2|715.9|717.3|716.9|714.5|714|102428
1601367600000|2020-09-29 08:20:00|716.3|716|716.7|716.4|717.8|717.5|716.1|715.7|43591
1601367900000|2020-09-29 08:25:00|716.8|716.5|716.4|716.2|717.7|717.3|716.3|715.9|23952
1601368200000|2020-09-29 08:30:00|716.3|716|718.7|718.3|719.4|719|716.2|715.8|62193
1601368500000|2020-09-29 08:35:00|718.6|718.1|717.4|717.2|718.8|718.5|717|716.8|14929
1601368800000|2020-09-29 08:40:00|717.3|717.1|716.1|715.6|717.9|717.7|715.1|714.6|23565
1601369100000|2020-09-29 08:45:00|715.8|715.7|714.9|714.6|717.2|716.8|714.3|714|49632
1601369400000|2020-09-29 08:50:00|714.8|714.5|713.8|713.5|715.5|715.3|713.8|713.4|44095
1601369700000|2020-09-29 08:55:00|713.9|713.4|714.6|714.3|715.5|715.2|713.9|713.4|47250
1601370000000|2020-09-29 09:00:00|714.5|714.2|714.7|714.4|714.9|714.7|713.8|713.5|37521
1601370300000|2020-09-29 09:05:00|714.6|714.3|716.6|716.3|716.8|716.5|714.3|714|45073
1601370600000|2020-09-29 09:10:00|716.5|716.2|715.8|715.6|716.5|716.2|715.3|715.1|15530
1601370900000|2020-09-29 09:15:00|715.9|715.7|714.8|714.5|716.1|715.8|714.7|714.3|25306
1601371200000|2020-09-29 09:20:00|714.7|714.6|714.9|714.6|715.4|715.2|714.4|714.2|47910
1601371500000|2020-09-29 09:25:00|714.8|714.5|713.5|713.3|715.2|714.9|713.5|713.2|88865
1601371800000|2020-09-29 09:30:00|713.4|713.4|713.5|713.3|713.9|713.6|712.9|712.6|45265
1601372100000|2020-09-29 09:35:00|713.6|713.2|714.7|714.5|714.7|714.6|713.6|713.2|19256
1601372400000|2020-09-29 09:40:00|714.8|714.4|715.1|714.8|715.6|715.4|714.6|714.4|54078
1601372700000|2020-09-29 09:45:00|715|714.9|714.4|714.2|715.2|715|714.4|714.1|8861
1601373000000|2020-09-29 09:50:00|714.5|714.3|715.1|714.9|715.3|715.1|714.2|713.9|45528
1601373300000|2020-09-29 09:55:00|715.2|714.8|716.2|715.9|716.5|716.3|714.8|714.6|21964
1601373600000|2020-09-29 10:00:00|716.1|715.8|715.8|715.7|716.1|716|715.5|715.2|17685
1601373900000|2020-09-29 10:05:00|715.7|715.6|716.2|716|716.6|716.3|715.5|715.4|15836
1601374200000|2020-09-29 10:10:00|716.3|716.1|717.5|717.2|718.2|718|716.1|715.9|29102
1601374500000|2020-09-29 10:15:00|717.6|717.3|718.7|718.5|718.8|718.6|717.3|717|23518
1601374800000|2020-09-29 10:20:00|718.8|718.4|718.6|718.4|719|718.7|717.7|717.5|37256
1601375100000|2020-09-29 10:25:00|718.7|718.5|718.8|718.5|719|718.9|718.3|717.9|31780
1601375400000|2020-09-29 10:30:00|718.9|718.6|719.8|719.5|720.5|720.2|718.9|718.6|57600
1601375700000|2020-09-29 10:35:00|719.7|720|719|718.7|720.1|720|718.5|718.2|56105
1601376000000|2020-09-29 10:40:00|719.1|718.8|719.2|718.9|719.9|719.7|719|718.8|19245
1601376300000|2020-09-29 10:45:00|719.1|719|718.9|718.6|719.7|719.5|718.6|718.5|38377
1601376600000|2020-09-29 10:50:00|719|718.7|719|718.8|719.4|719.1|718.7|718.5|14133
1601376900000|2020-09-29 10:55:00|718.9|718.7|719.8|719.6|720.3|720|718.7|718.6|44136
1601377200000|2020-09-29 11:00:00|720.8|719.7|719.8|719.6|720.8|720.5|719.6|719.3|48523
1601377500000|2020-09-29 11:05:00|719.9|719.7|719.8|719.4|720.4|720.2|719.2|719|53353
1601377800000|2020-09-29 11:10:00|719.9|719.5|720.2|719.9|720.5|720.3|719.8|719.5|13482
1601378100000|2020-09-29 11:15:00|720.1|720|719.6|719.3|720.3|720.1|719.4|719.2|12078
1601378400000|2020-09-29 11:20:00|719.5|719.2|719|718.8|719.6|719.3|718.8|718.5|17403
1601378700000|2020-09-29 11:25:00|719.1|718.9|719.6|719.3|719.8|719.5|718.8|718.5|30400
1601379000000|2020-09-29 11:30:00|719.5|719.2|718|717.6|719.5|719.2|717.9|717.5|31069
1601379300000|2020-09-29 11:35:00|717.9|717.7|716.9|716.6|717.9|717.8|716.7|716.4|24443
1601379600000|2020-09-29 11:40:00|717|716.7|716.8|716.5|717.4|717.2|716.8|716.5|51713
1601379900000|2020-09-29 11:45:00|716.9|716.6|716.2|715.9|717.1|716.8|715.8|715.5|29771
1601380200000|2020-09-29 11:50:00|716.3|716|716.4|716|716.6|716.4|715.4|715.1|25479
1601380500000|2020-09-29 11:55:00|716.5|716.1|716.5|716.2|717.2|716.9|716|715.7|41957
1601380800000|2020-09-29 12:00:00|716.6|716.3|716.2|715.9|717.7|717.5|715.8|715.6|25254
1601381100000|2020-09-29 12:05:00|716.3|716|714.9|714.7|716.4|716.2|714.9|714.5|22349
1601381400000|2020-09-29 12:10:00|714.8|714.6|715|714.8|715.3|715.1|714.7|714.4|16640
1601381700000|2020-09-29 12:15:00|715.1|714.7|715.3|715.1|715.7|715.4|715|714.7|24190
1601382000000|2020-09-29 12:20:00|715.2|715|715.1|714.8|716.3|716.2|714.9|714.7|68511
1601382300000|2020-09-29 12:25:00|715.2|715|715.1|714.7|715.5|715.2|714.7|714.6|50241
1601382600000|2020-09-29 12:30:00|715|714.8|715.2|714.9|715.3|715.1|714.5|714.2|58989
1601382900000|2020-09-29 12:35:00|715.1|715|715.2|714.9|715.7|715.5|714.7|714.5|189437
1601383200000|2020-09-29 12:40:00|715.1|715|714.5|714.3|715.4|715.1|714.5|714.2|37720
1601383500000|2020-09-29 12:45:00|714.6|714.4|714.5|714.2|714.7|714.6|714|713.7|17501
1601383800000|2020-09-29 12:50:00|714.6|714.3|714.9|714.7|715|714.8|714.4|714.2|15502
1601384100000|2020-09-29 12:55:00|714.8|714.6|714.4|714.1|714.9|714.6|714.2|714|25594
1601384400000|2020-09-29 13:00:00|714.1|714|714.9|714.6|715.1|714.8|714.1|714|12712
1601384700000|2020-09-29 13:05:00|714.8|714.5|715.1|714.9|715.3|715.1|714.5|714.3|32258
1601385000000|2020-09-29 13:10:00|715.2|714.8|715.5|715.2|715.6|715.2|714.9|714.8|14648
1601385300000|2020-09-29 13:15:00|715.6|715.3|716.5|716.2|717|716.8|715.5|715.3|27327
1601385600000|2020-09-29 13:20:00|716.4|716.1|715.6|715.3|716.4|716.2|715|714.9|12206
1601385900000|2020-09-29 13:25:00|715.5|715.4|714.6|714.3|715.9|715.8|714.3|714.1|44036
1601386200000|2020-09-29 13:30:00|714.7|714.4|714.4|714.1|715.8|715.4|713.4|713.1|136246
1601386500000|2020-09-29 13:35:00|714.3|714|715.7|715.4|716|715.6|714|713.9|8987
1601386800000|2020-09-29 13:40:00|715.9|715.5|713|712.7|716.3|716|712.4|712.1|134367
1601387100000|2020-09-29 13:45:00|712.9|712.6|712.9|712.7|714.1|713.9|712.4|712.1|52100
1601387400000|2020-09-29 13:50:00|712.8|712.5|710.6|710.1|713|712.5|708.5|708|229502
1601387700000|2020-09-29 13:55:00|710.7|710.2|709.4|709|711.4|711.1|708.6|708.3|49502
1601388000000|2020-09-29 14:00:00|709.5|709.1|710.7|710.3|711.1|710.6|707.7|707.3|96934
1601388300000|2020-09-29 14:05:00|710.6|710.4|710.6|710.2|711.6|711.3|709.7|709.4|60780
1601388600000|2020-09-29 14:10:00|710.7|710.3|712.1|711.8|712.1|711.9|709.9|709.6|81761
1601388900000|2020-09-29 14:15:00|712|711.4|713.1|712.9|713.4|713.2|711.2|711|59827
1601389200000|2020-09-29 14:20:00|713.2|713|714.5|714.1|714.6|714.2|712.5|712.3|52899
1601389500000|2020-09-29 14:25:00|714.6|714.2|714.5|714.2|715|714.8|713.8|713.6|21313
1601389800000|2020-09-29 14:30:00|714.6|714.1|711.4|711.1|714.7|714.4|711.2|710.9|68356
1601390100000|2020-09-29 14:35:00|711.3|711.2|709.4|709|711.3|711.2|708.9|708.6|80246
1601390400000|2020-09-29 14:40:00|709.5|709.1|708.9|708.7|710.3|710.1|708.5|708.3|88726
1601390700000|2020-09-29 14:45:00|708.8|708.6|707.8|707.4|708.9|708.6|706.8|706.5|129902
1601391000000|2020-09-29 14:50:00|707.9|707.5|707.3|707|708.5|708.3|707.1|707|46849
1601391300000|2020-09-29 14:55:00|707.4|707.1|707.8|707.7|708.2|707.9|706.9|706.6|76033
1601391600000|2020-09-29 15:00:00|707.9|707.8|707.2|706.9|708.2|708|706.4|706.2|209751
1601391900000|2020-09-29 15:05:00|707.1|706.8|706.3|706.1|707.3|707.1|706.1|706|65173
1601392200000|2020-09-29 15:10:00|706.4|706.2|706.6|706.4|706.9|706.7|706.1|706|57765
1601392500000|2020-09-29 15:15:00|706.7|706.5|707|706.8|708.1|707.9|706.4|706.3|99230
1601392800000|2020-09-29 15:20:00|706.9|706.7|708.6|708.4|709.1|709|706.8|706.6|114504
1601393100000|2020-09-29 15:25:00|708.7|708.5|706.5|706.1|709|708.7|706.2|706|138448
1601449200000|2020-09-30 07:00:00|699|698|697.5|696.5|699|698|691.1|690.3|356255
1601449500000|2020-09-30 07:05:00|697.7|696.6|699.7|698.9|699.8|699.1|696.3|695.5|196924
1601449800000|2020-09-30 07:10:00|699.6|698.8|703.7|703|705.3|704.2|699.5|698.8|95420
1601450100000|2020-09-30 07:15:00|703.8|703.1|706.9|706.2|707.3|706.5|702.9|702.4|51619
1601450400000|2020-09-30 07:20:00|706.8|706.1|704|703.2|707.4|706.7|703.2|702.6|41299
1601450700000|2020-09-30 07:25:00|703.9|703.3|708.4|707.6|708.5|707.8|702.9|702.1|34099
1601451000000|2020-09-30 07:30:00|708.5|707.7|711.5|710.9|711.7|711|708.5|707.7|51001
1601451300000|2020-09-30 07:35:00|711.4|711|708.3|707.6|712.1|711.4|707.9|707.3|39388
1601451600000|2020-09-30 07:40:00|708.2|707.5|705.5|705.2|708.2|707.5|705.4|704.9|70831
1601451900000|2020-09-30 07:45:00|705.4|705.1|708.5|707.7|708.8|708.2|704.8|704.2|79528
1601452200000|2020-09-30 07:50:00|708.4|707.6|706.6|706|709|708.7|706.3|705.7|70355
1601452500000|2020-09-30 07:55:00|706.5|706.1|705.9|705.4|707.9|707.4|705.3|705|45336
1601452800000|2020-09-30 08:00:00|705.8|705.5|707|706.6|707.8|707.2|705.6|705.3|23126
1601453100000|2020-09-30 08:05:00|706.8|706.5|705.1|704.5|707|706.6|703.9|703.5|24214
1601453400000|2020-09-30 08:10:00|705.2|704.6|707.2|706.8|707.3|706.9|704.3|704|33709
1601453700000|2020-09-30 08:15:00|707.3|706.9|708.7|708.2|708.8|708.4|706.3|706|13492
1601454000000|2020-09-30 08:20:00|708.6|708.3|709.9|709.6|710|709.8|708|707.6|88778
1601454300000|2020-09-30 08:25:00|709.8|709.5|709.1|708.7|711|710.7|708.2|708|84168
1601454600000|2020-09-30 08:30:00|709.2|708.8|708.4|708|710.2|709.8|708|707.6|12598
1601454900000|2020-09-30 08:35:00|708.5|708.1|708.6|708.1|709.5|709.2|707.7|707.3|28234
1601455200000|2020-09-30 08:40:00|708.5|708|709.9|709.6|711|710.7|708.2|707.8|28704
1601455500000|2020-09-30 08:45:00|709.8|709.5|710.7|710.3|710.8|710.5|709.2|708.9|34255
1601455800000|2020-09-30 08:50:00|710.8|710.4|711|710.6|711.8|711.6|709.9|709.7|48744
1601456100000|2020-09-30 08:55:00|711.1|710.7|710.6|710.3|712.1|711.7|709.8|709.5|41609
1601456400000|2020-09-30 09:00:00|710.5|710.2|709.9|709.5|710.6|710.2|709.3|708.8|23832
1601456700000|2020-09-30 09:05:00|710|709.4|709.8|709.5|710.2|710|709.7|709.4|12251
1601457000000|2020-09-30 09:10:00|709.7|709.4|707.3|706.9|710.1|709.8|707|706.6|43569
1601457300000|2020-09-30 09:15:00|707.4|707|707.9|707.6|708.7|708.4|707.4|707|13273
1601457600000|2020-09-30 09:20:00|707.8|707.5|708.3|708|709.9|709.6|707.7|707.4|22380
1601457900000|2020-09-30 09:25:00|708.4|708.1|707.6|707.2|709|708.7|707.3|707|27024
1601458200000|2020-09-30 09:30:00|707.5|707.1|709.9|709.5|711|710.7|707.4|707.1|26482
1601458500000|2020-09-30 09:35:00|709.8|709.4|711.1|710.8|711.2|711|709.7|709.4|24814
1601458800000|2020-09-30 09:40:00|711|710.7|708.8|708.5|711.1|710.8|708.7|708.4|16228
1601459100000|2020-09-30 09:45:00|708.9|708.4|709|708.8|709.2|708.9|707.9|707.6|12395
1601459400000|2020-09-30 09:50:00|709.1|708.9|709|708.6|709.8|709.5|708.9|708.5|20750
1601459700000|2020-09-30 09:55:00|708.9|708.7|710.4|710.1|712|711.6|708.9|708.7|45793
1601460000000|2020-09-30 10:00:00|710.3|710|707.8|707.5|710.3|710.1|707.7|707.4|38621
1601460300000|2020-09-30 10:05:00|707.9|707.6|708.2|707.9|710|709.6|706.6|706.1|127909
1601460600000|2020-09-30 10:10:00|708.3|708|710.2|709.8|710.9|710.5|707.4|707|28608
1601460900000|2020-09-30 10:15:00|710.3|709.9|708.9|708.6|710.6|710.3|708.8|708.5|14452
1601461200000|2020-09-30 10:20:00|708.8|708.5|708.9|708.7|709|708.8|708.1|707.6|9649
1601461500000|2020-09-30 10:25:00|708.8|708.6|710.2|709.9|710.8|710.4|708.7|708.5|10819
1601461800000|2020-09-30 10:30:00|710.3|709.8|713.5|713.1|713.6|713.1|710.1|709.8|78573
1601462100000|2020-09-30 10:35:00|713.6|713.2|711.7|711.2|713.8|713.4|711.5|711.1|34521
1601462400000|2020-09-30 10:40:00|711.6|711.3|712.7|712.4|713.1|712.8|711.5|711.2|34130
1601462700000|2020-09-30 10:45:00|712.8|712.5|713.1|712.8|713.9|713.6|712.8|712.5|16085
1601463000000|2020-09-30 10:50:00|713|712.7|711.1|710.8|713|712.7|710.5|710.3|44290
1601463300000|2020-09-30 10:55:00|711|710.7|708.5|708.2|711.3|711|708.4|708.1|56027
1601463600000|2020-09-30 11:00:00|709.2|707.5|710.6|710.3|710.7|710.3|708.9|707.5|50740
1601463900000|2020-09-30 11:05:00|710.7|710.4|710.5|710.3|710.8|710.4|709.7|709.4|22660
1601464200000|2020-09-30 11:10:00|710.4|710.2|710.7|710.3|712|711.6|710|709.7|29642
1601464500000|2020-09-30 11:15:00|710.6|710.2|710.7|710.4|711|710.7|710|709.9|13186
1601464800000|2020-09-30 11:20:00|710.8|710.5|710.8|710.6|711.5|711.1|710.6|710.3|31348
1601465100000|2020-09-30 11:25:00|710.7|710.7|710.4|710|711|710.7|709.7|709.3|17163
1601465400000|2020-09-30 11:30:00|710.3|710.1|710|709.7|710.4|710.1|709.5|709.2|11802
1601465700000|2020-09-30 11:35:00|709.9|709.6|709.5|709.2|710.1|709.7|709.2|709|23783
1601466000000|2020-09-30 11:40:00|709.4|709.1|708.3|708|709.8|709.5|708.1|707.9|34611
1601466300000|2020-09-30 11:45:00|708.4|708.1|708.4|708.1|708.8|708.5|708.1|708|17854
1601466600000|2020-09-30 11:50:00|708.3|708.2|708.2|707.9|708.7|708.4|708|707.8|17079
1601466900000|2020-09-30 11:55:00|708.1|708|708.5|708.3|708.5|708.4|707.6|707.3|5708
1601467200000|2020-09-30 12:00:00|708.6|708.4|708.6|708.3|709.2|708.9|708|707.8|26684
1601467500000|2020-09-30 12:05:00|708.7|708.4|709.6|709.3|709.6|709.3|708.5|708.2|25127
1601467800000|2020-09-30 12:10:00|709.7|709.4|710.5|710.3|711|710.7|709.6|709.4|24612
1601468100000|2020-09-30 12:15:00|710.4|710.2|710.5|710.1|711.3|711|710.1|709.9|31791
1601468400000|2020-09-30 12:20:00|710.4|710.2|711.8|711.5|711.9|711.6|710.1|709.8|14766
1601468700000|2020-09-30 12:25:00|711.9|711.6|712|711.4|712|711.6|711|710.6|38472
1601469000000|2020-09-30 12:30:00|711.9|711.3|713.4|713.1|713.5|713.1|711.1|710.8|29227
1601469300000|2020-09-30 12:35:00|713.5|713.2|713.6|713.2|713.7|713.2|712.5|712.3|22465
1601469600000|2020-09-30 12:40:00|713.7|713.3|715.3|715.1|715.4|715.2|713.7|713.3|91368
1601469900000|2020-09-30 12:45:00|715.2|715|714.7|714.3|716|715.8|714.5|714|28254
1601470200000|2020-09-30 12:50:00|714.6|714.4|714.9|714.5|715.2|714.9|714.3|714.1|35986
1601470500000|2020-09-30 12:55:00|714.8|714.6|714.9|714.5|715|714.7|714|713.7|17142
1601470800000|2020-09-30 13:00:00|715|714.6|714.5|714.1|715.5|715.3|714|713.8|46893
1601471100000|2020-09-30 13:05:00|714.4|714|716|715.7|716|715.8|713.5|713|66258
1601471400000|2020-09-30 13:10:00|715.9|715.8|716.9|716.6|717|716.7|715.7|715.4|20622
1601471700000|2020-09-30 13:15:00|717|716.7|717.4|717.1|717.4|717.2|716.9|716.6|23800
1601472000000|2020-09-30 13:20:00|717.5|717.2|717.7|717.4|718|717.7|717|716.7|38536
1601472300000|2020-09-30 13:25:00|717.6|717.3|717.4|717.1|718|717.7|716.4|716.2|125976
1601472600000|2020-09-30 13:30:00|717.5|717.2|723.6|723.4|723.7|723.4|717.1|716.9|330139
1601472900000|2020-09-30 13:35:00|723.8|723.5|723.9|723.5|724|723.9|721.9|721.5|185489
1601473200000|2020-09-30 13:40:00|724|723.6|723|722.7|724|723.6|722.4|721.9|91147
1601473500000|2020-09-30 13:45:00|723.1|722.8|724.2|723.9|724.8|724.5|722.2|722.1|69208
1601473800000|2020-09-30 13:50:00|724.1|723.8|722.5|722.3|724.5|724.3|721.3|721.1|152297
1601474100000|2020-09-30 13:55:00|722.6|722.4|722.2|721.9|723.7|723.3|722.1|721.8|58815
1601474400000|2020-09-30 14:00:00|722.3|721.8|725.3|725.1|725.9|725.5|722|721.8|99975
1601474700000|2020-09-30 14:05:00|725.2|725|724.7|724.5|725.6|725.3|724.1|723.7|53424
1601475000000|2020-09-30 14:10:00|724.8|724.6|723.4|723.1|725.6|725.2|723.3|723|38253
1601475300000|2020-09-30 14:15:00|723.5|723.2|724.1|723.8|724.7|724.4|722.6|722.3|104111
1601475600000|2020-09-30 14:20:00|724|723.7|725.7|725.5|725.7|725.5|723.6|723.3|88238
1601475900000|2020-09-30 14:25:00|725.6|725.4|725.3|725|725.7|725.5|724.6|724.3|54907
1601476200000|2020-09-30 14:30:00|725.4|725.1|727.2|726.9|727.7|727.3|725.4|725.1|181370
1601476500000|2020-09-30 14:35:00|727.1|727|727.6|727.3|727.8|727.6|726.5|726.1|29266
1601476800000|2020-09-30 14:40:00|727.7|727.4|728|727.7|728.9|728.6|727|726.6|101782
1601477100000|2020-09-30 14:45:00|728.1|727.9|728.3|728|729.5|729.2|728|727.7|55732
1601477400000|2020-09-30 14:50:00|728.4|728.1|730|729.8|730.4|730.1|728.2|728|336494
1601477700000|2020-09-30 14:55:00|730.1|729.9|729.2|729|730.7|730.5|729|728.7|137278
1601478000000|2020-09-30 15:00:00|729.1|729.2|730.4|730.2|730.7|730.5|729.1|729|244843
1601478300000|2020-09-30 15:05:00|730.3|730.1|727.2|727.1|731|730.8|726.9|726.7|245621
1601478600000|2020-09-30 15:10:00|727.1|727|725.7|725.4|727.4|727.1|725.5|725.2|158111
1601478900000|2020-09-30 15:15:00|725.8|725.5|726.1|725.9|726.7|726.5|725.1|725|95665
1601479200000|2020-09-30 15:20:00|726|725.8|725.6|725.4|726.1|725.9|723.3|723|237422
1601479500000|2020-09-30 15:25:00|725.7|725.5|723.5|723|726.9|726.7|723|722.7|154050
1601535600000|2020-10-01 07:00:00|732|728.5|729|728.2|734|733.6|727.5|726.5|182517
1601535900000|2020-10-01 07:05:00|729.1|728.3|730.5|729.8|730.8|729.9|723.1|722|168286
1601536200000|2020-10-01 07:10:00|730.4|729.9|727.7|727.2|731.6|731.2|727.3|726.8|307609
1601536500000|2020-10-01 07:15:00|727.8|727.3|725.7|725|729.8|729|725.1|725|145375
1601536800000|2020-10-01 07:20:00|725.6|724.9|727.7|727.2|728.5|727.9|723.9|723.3|98613
1601537100000|2020-10-01 07:25:00|727.8|727.3|726.5|726.2|729.1|728.5|726.2|725.8|57177
1601537400000|2020-10-01 07:30:00|726.6|726.3|720.6|720.1|726.7|726.5|720.4|720|270932
1601537700000|2020-10-01 07:35:00|720.5|720|720.6|720.2|721.6|721.2|718.7|718.1|108092
1601538000000|2020-10-01 07:40:00|720.7|720.3|718.4|718.1|721.6|720.9|718.1|717.5|107489
1601538300000|2020-10-01 07:45:00|718.3|718|717.1|716.9|718.4|718|716.9|716.4|78426
1601538600000|2020-10-01 07:50:00|717.2|717|716.6|716.3|717.7|717.1|716.3|715.9|59412
1601538900000|2020-10-01 07:55:00|716.7|716.4|719.1|718.5|719.6|719.3|716.7|716.2|49294
1601539200000|2020-10-01 08:00:00|719|718.4|717.4|717|719.2|718.7|717|716.7|142028
1601539500000|2020-10-01 08:05:00|717.3|716.9|719|718.6|719.1|718.7|716.7|716.5|117978
1601539800000|2020-10-01 08:10:00|718.9|718.5|719.9|719.5|720.5|719.9|717.9|717.4|57302
1601540100000|2020-10-01 08:15:00|719.8|719.4|719.4|719|721.1|720.7|719.3|719|36236
1601540400000|2020-10-01 08:20:00|719.3|718.9|718.1|717.7|719.3|718.9|717.9|717.5|33427
1601540700000|2020-10-01 08:25:00|718|717.6|717.2|716.9|718.4|717.9|716.6|716.3|55714
1601541000000|2020-10-01 08:30:00|717.1|716.7|713.9|713.6|717.1|716.7|713.9|713.6|96572
1601541300000|2020-10-01 08:35:00|714|713.9|715.5|715.1|715.8|715.3|714|713.7|70134
1601541600000|2020-10-01 08:40:00|715.4|714.9|715|714.8|715.5|715.2|714.2|714|37092
1601541900000|2020-10-01 08:45:00|715.1|714.7|715.3|714.8|716.2|715.8|714.8|714.5|50889
1601542200000|2020-10-01 08:50:00|715.2|714.7|714.9|714.5|715.2|714.8|713.1|712.6|42312
1601542500000|2020-10-01 08:55:00|715|714.7|712.7|712.4|715.2|714.9|712.2|711.9|64721
1601542800000|2020-10-01 09:00:00|712.8|712.3|714.3|713.9|714.4|713.9|712.1|711.7|38156
1601543100000|2020-10-01 09:05:00|714.2|713.8|717.3|716.9|717.4|717|713.7|713.4|40065
1601543400000|2020-10-01 09:10:00|717.2|716.8|717.6|717.4|718.5|718.3|716.9|716.8|28713
1601543700000|2020-10-01 09:15:00|717.5|717.3|719.4|719.1|719.4|719.1|716.9|716.8|28245
1601544000000|2020-10-01 09:20:00|719.3|719|719.7|719.3|719.9|719.7|718.6|718.4|36242
1601544300000|2020-10-01 09:25:00|719.6|719.2|718.4|718|719.6|719.3|718|717.7|98993
1601544600000|2020-10-01 09:30:00|718.5|718.1|718.2|718|720.3|720.1|718|717.7|75651
1601544900000|2020-10-01 09:35:00|718.1|717.9|717.2|716.9|718.1|718|717.2|716.9|43573
1601545200000|2020-10-01 09:40:00|717.3|717|717.5|717.3|718.5|718.3|717.2|716.9|38200
1601545500000|2020-10-01 09:45:00|717.4|717.2|716.8|716.6|719.2|718.9|716.8|716.5|40296
1601545800000|2020-10-01 09:50:00|716.9|716.7|714.3|714|716.9|716.7|714|713.8|54025
1601546100000|2020-10-01 09:55:00|714.2|713.9|715.2|715|715.7|715.3|714.2|713.9|28749
1601546400000|2020-10-01 10:00:00|715.1|714.9|716.9|716.5|717.3|716.9|714.7|714.5|35427
1601546700000|2020-10-01 10:05:00|716.8|716.6|715.9|715.6|717.7|717.4|715.7|715.6|46087
1601547000000|2020-10-01 10:10:00|716|715.7|712.1|712|716.2|716|711.6|711.2|176286
1601547300000|2020-10-01 10:15:00|712|711.8|711.6|711.4|712.5|712.3|711.4|711.1|81478
1601547600000|2020-10-01 10:20:00|711.7|711.5|712.2|712|713|712.7|711.4|711|20641
1601547900000|2020-10-01 10:25:00|712.3|712.1|712.4|712.1|713.6|713.4|712|711.8|52275
1601548200000|2020-10-01 10:30:00|712.3|712|711.3|711.1|712.5|712.2|711.2|711|39332
1601548500000|2020-10-01 10:35:00|711.2|711|711|710.6|711.5|711.3|710.2|710|43450
1601548800000|2020-10-01 10:40:00|710.9|710.5|709.9|709.7|711|710.5|708|707.8|136821
1601549100000|2020-10-01 10:45:00|710|709.8|708.5|708.4|710.1|709.9|708.5|708.4|52291
1601549400000|2020-10-01 10:50:00|708.4|708.2|708|707.8|708.7|708.5|707.3|707.1|63464
1601549700000|2020-10-01 10:55:00|708.1|708|708.4|708.3|709|708.7|707.7|707.6|24941
1601550000000|2020-10-01 11:00:00|709|708.8|708.7|708.4|709.3|709|708.5|708.3|59838
1601550300000|2020-10-01 11:05:00|708.8|708.5|708.1|707.9|710|709.7|708|707.9|41216
1601550600000|2020-10-01 11:10:00|708.2|708|710.9|710.6|711.1|710.7|707.7|707.5|106436
1601550900000|2020-10-01 11:15:00|710.8|710.7|712.9|712.7|713.1|712.9|710.8|710.6|77751
1601551200000|2020-10-01 11:20:00|713|712.8|711.3|711|713.1|712.8|710.7|710.4|45237
1601551500000|2020-10-01 11:25:00|711.4|711.1|712.7|712.3|713|712.5|711.4|711.1|80526
1601551800000|2020-10-01 11:30:00|712.6|712.4|714.6|714.2|714.9|714.5|712.5|712.2|40758
1601552100000|2020-10-01 11:35:00|714.5|714.3|714.5|714.3|715|714.8|713.8|713.6|20730
1601552400000|2020-10-01 11:40:00|714.7|714.2|713.9|713.6|714.7|714.3|713.4|713.1|23020
1601552700000|2020-10-01 11:45:00|714|713.7|714.7|714.4|714.9|714.6|714|713.7|15371
1601553000000|2020-10-01 11:50:00|714.6|714.3|713.6|713.3|714.6|714.3|712.9|712.6|16996
1601553300000|2020-10-01 11:55:00|713.7|713.4|714.8|714.5|715|714.7|713.5|713.2|20258
1601553600000|2020-10-01 12:00:00|714.9|714.6|714.1|713.9|715|714.8|713.7|713.5|11469
1601553900000|2020-10-01 12:05:00|714|713.8|711.4|711.2|714|713.9|711.2|710.8|50881
1601554200000|2020-10-01 12:10:00|711.5|711.1|711.5|711.1|711.9|711.7|711.2|711|12061
1601554500000|2020-10-01 12:15:00|711.4|711.2|709.8|709.5|711.4|711.2|709.4|709.2|14346
1601554800000|2020-10-01 12:20:00|709.7|709.4|709.7|709.3|710|709.8|708.2|707.9|96671
1601555100000|2020-10-01 12:25:00|709.6|709.2|709.1|708.6|709.6|709.3|708.2|707.9|61528
1601555400000|2020-10-01 12:30:00|709.3|708.7|709.2|708.9|710|709.9|708.9|708.6|23444
1601555700000|2020-10-01 12:35:00|709.1|708.8|709.9|709.7|710.4|710.2|708.8|708.6|53767
1601556000000|2020-10-01 12:40:00|710|709.8|710.9|710.6|711.8|711.5|710|709.7|40283
1601556300000|2020-10-01 12:45:00|710.8|710.7|711|710.7|711.2|711|710.5|710.3|16505
1601556600000|2020-10-01 12:50:00|711.1|710.6|708.6|708.3|711.2|711|708.6|708.3|38799
1601556900000|2020-10-01 12:55:00|708.7|708.4|704.3|704.1|708.7|708.5|704.2|704.1|92451
1601557200000|2020-10-01 13:00:00|704.2|704.2|706.1|705.8|706.1|705.9|703.8|703.5|84070
1601557500000|2020-10-01 13:05:00|706|705.7|706.6|706.3|706.6|706.4|703.6|703.3|116318
1601557800000|2020-10-01 13:10:00|706.5|706.2|707.4|707.1|707.8|707.5|706.2|705.9|37792
1601558100000|2020-10-01 13:15:00|707.3|707.2|707.5|707.4|709.2|708.9|707.3|707.1|22822
1601558400000|2020-10-01 13:20:00|707.4|707.3|707.5|707.3|708.3|708.1|707.1|706.9|23021
1601558700000|2020-10-01 13:25:00|707.4|707.2|710.3|710|710.6|710.3|707.3|707.1|44633
1601559000000|2020-10-01 13:30:00|710.4|710.1|712.4|712|712.5|712.2|709.3|709.1|88970
1601559300000|2020-10-01 13:35:00|712.5|712.1|710.9|710.6|713.4|713.1|710.9|710.6|34246
1601559600000|2020-10-01 13:40:00|711|710.7|710.9|710.6|713.2|712.8|710.7|710.3|36061
1601559900000|2020-10-01 13:45:00|711.1|710.7|711|710.7|711.4|710.9|709.6|709.1|21605
1601560200000|2020-10-01 13:50:00|710.9|710.6|709.1|708.6|711|710.6|708.7|708.5|40731
1601560500000|2020-10-01 13:55:00|709.2|708.7|709.6|709.2|710|709.8|709|708.6|23761
1601560800000|2020-10-01 14:00:00|709.5|709|707.3|707|710.6|710.2|707|706.8|197641
1601561100000|2020-10-01 14:05:00|707.2|706.9|706.2|705.9|707.3|707|705.7|705.5|67083
1601561400000|2020-10-01 14:10:00|706.3|706|707.5|707.3|707.7|707.4|706.2|706|54152
1601561700000|2020-10-01 14:15:00|707.4|707.2|709.1|708.8|710.3|710|707.2|706.9|125869
1601562000000|2020-10-01 14:20:00|709.2|708.7|709.3|709|709.5|709.1|708.2|708|90258
1601562300000|2020-10-01 14:25:00|709.2|708.9|710.6|710.3|710.7|710.5|707.8|707.5|96156
1601562600000|2020-10-01 14:30:00|710.5|710.2|712.8|712.4|712.9|712.7|709|708.7|80945
1601562900000|2020-10-01 14:35:00|712.7|712.3|711.6|711.5|713.2|712.8|711.5|711.1|72988
1601563200000|2020-10-01 14:40:00|711.7|711.6|711.4|711.1|713.9|713.7|711.4|711|52295
1601563500000|2020-10-01 14:45:00|711.5|711.2|709.6|709.3|712.1|711.8|708.8|708.4|141385
1601563800000|2020-10-01 14:50:00|709.5|709.4|709.9|709.7|710.7|710.4|709.2|709|41135
1601564100000|2020-10-01 14:55:00|710|709.6|709.9|709.5|710.3|710|708.7|708.5|78898
1601564400000|2020-10-01 15:00:00|709.8|709.6|710.4|710.1|711.1|711|708.8|708.6|92177
1601564700000|2020-10-01 15:05:00|710.3|710|708.7|708.5|710.7|710.5|708.5|708.4|74404
1601565000000|2020-10-01 15:10:00|708.6|708.4|709.3|709.1|709.5|709.3|708|707.8|103588
1601565300000|2020-10-01 15:15:00|709.2|709|710|709.9|710.8|710.7|709.1|708.9|94409
1601565600000|2020-10-01 15:20:00|710.1|709.8|710.4|710.1|710.9|710.8|710|709.7|114268
1601565900000|2020-10-01 15:25:00|710.3|710.2|709|708.7|710.6|710.5|708.8|708.5|132579
1601535600000|2020-10-01 07:00:00|732|728.5|729|728.2|734|733.6|727.5|726.5|182517
1601535900000|2020-10-01 07:05:00|729.1|728.3|730.5|729.8|730.8|729.9|723.1|722|168286
1601536200000|2020-10-01 07:10:00|730.4|729.9|727.7|727.2|731.6|731.2|727.3|726.8|307609
1601536500000|2020-10-01 07:15:00|727.8|727.3|725.7|725|729.8|729|725.1|725|145375
1601536800000|2020-10-01 07:20:00|725.6|724.9|727.7|727.2|728.5|727.9|723.9|723.3|98613
1601537100000|2020-10-01 07:25:00|727.8|727.3|726.5|726.2|729.1|728.5|726.2|725.8|57177
1601537400000|2020-10-01 07:30:00|726.6|726.3|720.6|720.1|726.7|726.5|720.4|720|270932
1601537700000|2020-10-01 07:35:00|720.5|720|720.6|720.2|721.6|721.2|718.7|718.1|108092
1601538000000|2020-10-01 07:40:00|720.7|720.3|718.4|718.1|721.6|720.9|718.1|717.5|107489
1601538300000|2020-10-01 07:45:00|718.3|718|717.1|716.9|718.4|718|716.9|716.4|78426
1601538600000|2020-10-01 07:50:00|717.2|717|716.6|716.3|717.7|717.1|716.3|715.9|59412
1601538900000|2020-10-01 07:55:00|716.7|716.4|719.1|718.5|719.6|719.3|716.7|716.2|49294
1601539200000|2020-10-01 08:00:00|719|718.4|717.4|717|719.2|718.7|717|716.7|142028
1601539500000|2020-10-01 08:05:00|717.3|716.9|719|718.6|719.1|718.7|716.7|716.5|117978
1601539800000|2020-10-01 08:10:00|718.9|718.5|719.9|719.5|720.5|719.9|717.9|717.4|57302
1601540100000|2020-10-01 08:15:00|719.8|719.4|719.4|719|721.1|720.7|719.3|719|36236
1601540400000|2020-10-01 08:20:00|719.3|718.9|718.1|717.7|719.3|718.9|717.9|717.5|33427
1601540700000|2020-10-01 08:25:00|718|717.6|717.2|716.9|718.4|717.9|716.6|716.3|55714
1601541000000|2020-10-01 08:30:00|717.1|716.7|713.9|713.6|717.1|716.7|713.9|713.6|96572
1601541300000|2020-10-01 08:35:00|714|713.9|715.5|715.1|715.8|715.3|714|713.7|70134
1601541600000|2020-10-01 08:40:00|715.4|714.9|715|714.8|715.5|715.2|714.2|714|37092
1601541900000|2020-10-01 08:45:00|715.1|714.7|715.3|714.8|716.2|715.8|714.8|714.5|50889
1601542200000|2020-10-01 08:50:00|715.2|714.7|714.9|714.5|715.2|714.8|713.1|712.6|42312
1601542500000|2020-10-01 08:55:00|715|714.7|712.7|712.4|715.2|714.9|712.2|711.9|64721
1601542800000|2020-10-01 09:00:00|712.8|712.3|714.3|713.9|714.4|713.9|712.1|711.7|38156
1601543100000|2020-10-01 09:05:00|714.2|713.8|717.3|716.9|717.4|717|713.7|713.4|40065
1601543400000|2020-10-01 09:10:00|717.2|716.8|717.6|717.4|718.5|718.3|716.9|716.8|28713
1601543700000|2020-10-01 09:15:00|717.5|717.3|719.4|719.1|719.4|719.1|716.9|716.8|28245
1601544000000|2020-10-01 09:20:00|719.3|719|719.7|719.3|719.9|719.7|718.6|718.4|36242
1601544300000|2020-10-01 09:25:00|719.6|719.2|718.4|718|719.6|719.3|718|717.7|98993
1601544600000|2020-10-01 09:30:00|718.5|718.1|718.2|718|720.3|720.1|718|717.7|75651
1601544900000|2020-10-01 09:35:00|718.1|717.9|717.2|716.9|718.1|718|717.2|716.9|43573
1601545200000|2020-10-01 09:40:00|717.3|717|717.5|717.3|718.5|718.3|717.2|716.9|38200
1601545500000|2020-10-01 09:45:00|717.4|717.2|716.8|716.6|719.2|718.9|716.8|716.5|40296
1601545800000|2020-10-01 09:50:00|716.9|716.7|714.3|714|716.9|716.7|714|713.8|54025
1601546100000|2020-10-01 09:55:00|714.2|713.9|715.2|715|715.7|715.3|714.2|713.9|28749
1601546400000|2020-10-01 10:00:00|715.1|714.9|716.9|716.5|717.3|716.9|714.7|714.5|35427
1601546700000|2020-10-01 10:05:00|716.8|716.6|715.9|715.6|717.7|717.4|715.7|715.6|46087
1601547000000|2020-10-01 10:10:00|716|715.7|712.1|712|716.2|716|711.6|711.2|176286
1601547300000|2020-10-01 10:15:00|712|711.8|711.6|711.4|712.5|712.3|711.4|711.1|81478
1601547600000|2020-10-01 10:20:00|711.7|711.5|712.2|712|713|712.7|711.4|711|20641
1601547900000|2020-10-01 10:25:00|712.3|712.1|712.4|712.1|713.6|713.4|712|711.8|52275
1601548200000|2020-10-01 10:30:00|712.3|712|711.3|711.1|712.5|712.2|711.2|711|39332
1601548500000|2020-10-01 10:35:00|711.2|711|711|710.6|711.5|711.3|710.2|710|43450
1601548800000|2020-10-01 10:40:00|710.9|710.5|709.9|709.7|711|710.5|708|707.8|136821
1601549100000|2020-10-01 10:45:00|710|709.8|708.5|708.4|710.1|709.9|708.5|708.4|52291
1601549400000|2020-10-01 10:50:00|708.4|708.2|708|707.8|708.7|708.5|707.3|707.1|63464
1601549700000|2020-10-01 10:55:00|708.1|708|708.4|708.3|709|708.7|707.7|707.6|24941
1601550000000|2020-10-01 11:00:00|709|708.8|708.7|708.4|709.3|709|708.5|708.3|59838
1601550300000|2020-10-01 11:05:00|708.8|708.5|708.1|707.9|710|709.7|708|707.9|41216
1601550600000|2020-10-01 11:10:00|708.2|708|710.9|710.6|711.1|710.7|707.7|707.5|106436
1601550900000|2020-10-01 11:15:00|710.8|710.7|712.9|712.7|713.1|712.9|710.8|710.6|77751
1601551200000|2020-10-01 11:20:00|713|712.8|711.3|711|713.1|712.8|710.7|710.4|45237
1601551500000|2020-10-01 11:25:00|711.4|711.1|712.7|712.3|713|712.5|711.4|711.1|80526
1601551800000|2020-10-01 11:30:00|712.6|712.4|714.6|714.2|714.9|714.5|712.5|712.2|40758
1601552100000|2020-10-01 11:35:00|714.5|714.3|714.5|714.3|715|714.8|713.8|713.6|20730
1601552400000|2020-10-01 11:40:00|714.7|714.2|713.9|713.6|714.7|714.3|713.4|713.1|23020
1601552700000|2020-10-01 11:45:00|714|713.7|714.7|714.4|714.9|714.6|714|713.7|15371
1601553000000|2020-10-01 11:50:00|714.6|714.3|713.6|713.3|714.6|714.3|712.9|712.6|16996
1601553300000|2020-10-01 11:55:00|713.7|713.4|714.8|714.5|715|714.7|713.5|713.2|20258
1601553600000|2020-10-01 12:00:00|714.9|714.6|714.1|713.9|715|714.8|713.7|713.5|11469
1601553900000|2020-10-01 12:05:00|714|713.8|711.4|711.2|714|713.9|711.2|710.8|50881
1601554200000|2020-10-01 12:10:00|711.5|711.1|711.5|711.1|711.9|711.7|711.2|711|12061
1601554500000|2020-10-01 12:15:00|711.4|711.2|709.8|709.5|711.4|711.2|709.4|709.2|14346
1601554800000|2020-10-01 12:20:00|709.7|709.4|709.7|709.3|710|709.8|708.2|707.9|96671
1601555100000|2020-10-01 12:25:00|709.6|709.2|709.1|708.6|709.6|709.3|708.2|707.9|61528
1601555400000|2020-10-01 12:30:00|709.3|708.7|709.2|708.9|710|709.9|708.9|708.6|23444
1601555700000|2020-10-01 12:35:00|709.1|708.8|709.9|709.7|710.4|710.2|708.8|708.6|53767
1601556000000|2020-10-01 12:40:00|710|709.8|710.9|710.6|711.8|711.5|710|709.7|40283
1601556300000|2020-10-01 12:45:00|710.8|710.7|711|710.7|711.2|711|710.5|710.3|16505
1601556600000|2020-10-01 12:50:00|711.1|710.6|708.6|708.3|711.2|711|708.6|708.3|38799
1601556900000|2020-10-01 12:55:00|708.7|708.4|704.3|704.1|708.7|708.5|704.2|704.1|92451
1601557200000|2020-10-01 13:00:00|704.2|704.2|706.1|705.8|706.1|705.9|703.8|703.5|84070
1601557500000|2020-10-01 13:05:00|706|705.7|706.6|706.3|706.6|706.4|703.6|703.3|116318
1601557800000|2020-10-01 13:10:00|706.5|706.2|707.4|707.1|707.8|707.5|706.2|705.9|37792
1601558100000|2020-10-01 13:15:00|707.3|707.2|707.5|707.4|709.2|708.9|707.3|707.1|22822
1601558400000|2020-10-01 13:20:00|707.4|707.3|707.5|707.3|708.3|708.1|707.1|706.9|23021
1601558700000|2020-10-01 13:25:00|707.4|707.2|710.3|710|710.6|710.3|707.3|707.1|44633
1601559000000|2020-10-01 13:30:00|710.4|710.1|712.4|712|712.5|712.2|709.3|709.1|88970
1601559300000|2020-10-01 13:35:00|712.5|712.1|710.9|710.6|713.4|713.1|710.9|710.6|34246
1601559600000|2020-10-01 13:40:00|711|710.7|710.9|710.6|713.2|712.8|710.7|710.3|36061
1601559900000|2020-10-01 13:45:00|711.1|710.7|711|710.7|711.4|710.9|709.6|709.1|21605
1601560200000|2020-10-01 13:50:00|710.9|710.6|709.1|708.6|711|710.6|708.7|708.5|40731
1601560500000|2020-10-01 13:55:00|709.2|708.7|709.6|709.2|710|709.8|709|708.6|23761
1601560800000|2020-10-01 14:00:00|709.5|709|707.3|707|710.6|710.2|707|706.8|197641
1601561100000|2020-10-01 14:05:00|707.2|706.9|706.2|705.9|707.3|707|705.7|705.5|67083
1601561400000|2020-10-01 14:10:00|706.3|706|707.5|707.3|707.7|707.4|706.2|706|54152
1601561700000|2020-10-01 14:15:00|707.4|707.2|709.1|708.8|710.3|710|707.2|706.9|125869
1601562000000|2020-10-01 14:20:00|709.2|708.7|709.3|709|709.5|709.1|708.2|708|90258
1601562300000|2020-10-01 14:25:00|709.2|708.9|710.6|710.3|710.7|710.5|707.8|707.5|96156
1601562600000|2020-10-01 14:30:00|710.5|710.2|712.8|712.4|712.9|712.7|709|708.7|80945
1601562900000|2020-10-01 14:35:00|712.7|712.3|711.6|711.5|713.2|712.8|711.5|711.1|72988
1601563200000|2020-10-01 14:40:00|711.7|711.6|711.4|711.1|713.9|713.7|711.4|711|52295
1601563500000|2020-10-01 14:45:00|711.5|711.2|709.6|709.3|712.1|711.8|708.8|708.4|141385
1601563800000|2020-10-01 14:50:00|709.5|709.4|709.9|709.7|710.7|710.4|709.2|709|41135
1601564100000|2020-10-01 14:55:00|710|709.6|709.9|709.5|710.3|710|708.7|708.5|78898
1601564400000|2020-10-01 15:00:00|709.8|709.6|710.4|710.1|711.1|711|708.8|708.6|92177
1601564700000|2020-10-01 15:05:00|710.3|710|708.7|708.5|710.7|710.5|708.5|708.4|74404
1601565000000|2020-10-01 15:10:00|708.6|708.4|709.3|709.1|709.5|709.3|708|707.8|103588
1601565300000|2020-10-01 15:15:00|709.2|709|710|709.9|710.8|710.7|709.1|708.9|94409
1601565600000|2020-10-01 15:20:00|710.1|709.8|710.4|710.1|710.9|710.8|710|709.7|114268
1601565900000|2020-10-01 15:25:00|710.3|710.2|709|708.7|710.6|710.5|708.8|708.5|132579
1601622000000|2020-10-02 07:00:00|707.6|706.8|707.7|707.1|710.9|710.1|705.6|705|376277
1601622300000|2020-10-02 07:05:00|707.9|707.2|715.5|714.9|719.4|718.6|707.9|707.2|152594
1601622600000|2020-10-02 07:10:00|715.4|714.8|712.7|711.9|715.4|714.8|709.7|709.5|89050
1601622900000|2020-10-02 07:15:00|712.8|712|714.7|714.1|715.7|714.9|712.5|712|56813
1601623200000|2020-10-02 07:20:00|714.6|714|713.3|712.7|717.3|716.8|713.3|712.6|90375
1601623500000|2020-10-02 07:25:00|713.2|712.6|716.5|715.9|717|716.5|712.8|712.1|79985
1601623800000|2020-10-02 07:30:00|716.6|716|718.1|717.6|718.8|718.2|716|715.6|51793
1601624100000|2020-10-02 07:35:00|718|717.7|712.2|711.6|718.1|717.7|711.2|710.6|156430
1601624400000|2020-10-02 07:40:00|712.3|711.7|712.7|712.1|713.9|713.1|712.1|711.6|31783
1601624700000|2020-10-02 07:45:00|712.6|712.2|711.2|710.8|712.6|712.2|710.6|710.1|51285
1601625000000|2020-10-02 07:50:00|711.1|710.7|709.5|709|711.6|711.3|708.2|707.6|111164
1601625300000|2020-10-02 07:55:00|709.4|708.9|709.6|709.1|710.7|710.5|708.1|707.8|63887
1601625600000|2020-10-02 08:00:00|709.5|709.2|712.5|712.1|712.5|712.1|709.1|708.8|305620
1601625900000|2020-10-02 08:05:00|712.4|712.2|716.5|716.3|716.7|716.3|712.4|712.2|97346
1601626200000|2020-10-02 08:10:00|716.4|716.2|717.3|717|717.5|717.1|715|714.9|178300
1601626500000|2020-10-02 08:15:00|717.2|716.9|718.7|718.4|718.8|718.6|717|716.7|117039
1601626800000|2020-10-02 08:20:00|718.8|718.5|719.9|719.6|720|719.8|718.7|718.5|129773
1601627100000|2020-10-02 08:25:00|720|719.7|720.5|720.2|721.5|721.1|719.9|719.6|54747
1601627400000|2020-10-02 08:30:00|720.6|720.1|719.9|719.6|720.7|720.1|718.7|718.4|62758
1601627700000|2020-10-02 08:35:00|720|719.7|720.4|720.3|720.6|720.3|718.9|718.5|120019
1601628000000|2020-10-02 08:40:00|720.3|720.2|721.8|721.6|722.4|722.1|720.3|720.1|232211
1601628300000|2020-10-02 08:45:00|721.9|721.7|721.8|721.6|722.9|722.5|721.3|721.1|114680
1601628600000|2020-10-02 08:50:00|721.7|721.5|721.3|721|721.9|721.5|720.1|719.9|118644
1601628900000|2020-10-02 08:55:00|721|720.9|719.6|719.4|721.8|721.5|719.4|719.2|53465
1601629200000|2020-10-02 09:00:00|719.5|719.3|720.8|720.5|720.8|720.6|718.1|717.7|97390
1601629500000|2020-10-02 09:05:00|720.7|720.4|719.9|719.6|721.4|721|719|718.8|43903
1601629800000|2020-10-02 09:10:00|720|719.7|719.3|718.9|720.8|720.5|719|718.8|21053
1601630100000|2020-10-02 09:15:00|719.4|719|718|717.7|719.6|719.3|717.4|717|42201
1601630400000|2020-10-02 09:20:00|718.1|717.8|717.3|716.9|719|718.7|716.5|716.4|36844
1601630700000|2020-10-02 09:25:00|717.4|717|717.3|717.1|717.8|717.5|716.4|716|67308
1601631000000|2020-10-02 09:30:00|717.2|717|718.1|717.8|718.4|718.1|717|716.7|19149
1601631300000|2020-10-02 09:35:00|718|717.7|718.8|718.7|718.9|718.7|717.9|717.6|59167
1601631600000|2020-10-02 09:40:00|718.9|718.8|717.6|717.4|719|718.8|717.2|717.1|31816
1601631900000|2020-10-02 09:45:00|717.5|717.5|717.6|717.3|718.7|718.5|717.3|717|39940
1601632200000|2020-10-02 09:50:00|717.7|717.2|717.3|717.1|717.7|717.4|716.4|716|54223
1601632500000|2020-10-02 09:55:00|717.2|717|716.7|716.4|717.4|717.2|715.4|715.3|58999
1601632800000|2020-10-02 10:00:00|716.6|716.3|717.3|716.9|717.6|717.2|715.3|715.1|72760
1601633100000|2020-10-02 10:05:00|717.2|716.8|716.2|715.9|717.2|716.8|715.7|715.4|36619
1601633400000|2020-10-02 10:10:00|716.1|715.8|714.8|714.5|716.2|715.9|714.3|714|77589
1601633700000|2020-10-02 10:15:00|714.7|714.4|713.2|712.9|714.8|714.5|712.4|712|20945
1601634000000|2020-10-02 10:20:00|713.1|712.8|711.5|711.2|713.1|712.8|711.2|711|40262
1601634300000|2020-10-02 10:25:00|711.4|711.1|713.8|713.4|714.7|714.4|711.4|711.1|44926
1601634600000|2020-10-02 10:30:00|713.9|713.5|713.5|713.4|714.2|713.8|713|712.7|33161
1601634900000|2020-10-02 10:35:00|713.4|713.3|714.2|714|714.3|714.1|712.6|712.4|33311
1601635200000|2020-10-02 10:40:00|714.1|714.1|713.2|712.9|714.2|714.1|712.5|712.2|40784
1601635500000|2020-10-02 10:45:00|713.1|712.8|711.2|710.9|713.4|713.1|710.9|710.6|58541
1601635800000|2020-10-02 10:50:00|711.3|711|712.6|712.2|712.7|712.5|711.3|711|11796
1601636100000|2020-10-02 10:55:00|712.7|712.3|711.2|711|712.9|712.6|710.9|710.5|19646
1601636400000|2020-10-02 11:00:00|711.3|711.6|711.6|711.4|712.1|711.6|711.2|710.9|124104
1601636700000|2020-10-02 11:05:00|711.5|711.3|710.6|710.2|711.9|711.5|710.4|710.1|24026
1601637000000|2020-10-02 11:10:00|710.7|710.3|712.9|712.4|713|712.8|710.7|710.3|29384
1601637300000|2020-10-02 11:15:00|712.8|712.5|712.2|711.8|713|712.6|711.8|711.5|26531
1601637600000|2020-10-02 11:20:00|712.3|711.9|711.7|711.3|712.6|712.3|711.4|711.2|9835
1601637900000|2020-10-02 11:25:00|711.6|711.4|711.9|711.6|711.9|711.7|711.2|711.1|6720
1601638200000|2020-10-02 11:30:00|711.8|711.5|712.9|712.7|713|712.7|711.6|711.4|24520
1601638500000|2020-10-02 11:35:00|713|712.8|712.9|712.7|713.6|713.2|712.6|712.4|26861
1601638800000|2020-10-02 11:40:00|712.8|712.6|711|710.7|712.9|712.6|710.6|710.2|99379
1601639100000|2020-10-02 11:45:00|710.9|710.6|711.8|711.5|711.9|711.7|710.7|710.4|79483
1601639400000|2020-10-02 11:50:00|711.7|711.4|712.5|712.2|713.5|713.1|711.2|711.1|28020
1601639700000|2020-10-02 11:55:00|712.2|712.1|712.5|712.2|712.6|712.2|711.7|711.4|8821
1601640000000|2020-10-02 12:00:00|712.4|712.1|711.4|711.1|712.5|712.2|711.2|711|16627
1601640300000|2020-10-02 12:05:00|711.5|711.2|712.3|712.1|712.3|712.1|711.4|711.1|6953
1601640600000|2020-10-02 12:10:00|712.4|712|713.5|713.2|713.5|713.3|712.2|712|34557
1601640900000|2020-10-02 12:15:00|713.6|713.3|714.3|714|714.3|714|712.9|712.7|38643
1601641200000|2020-10-02 12:20:00|714.2|713.9|714.9|714.5|715|714.7|713.8|713.6|20428
1601641500000|2020-10-02 12:25:00|714.8|714.4|714|713.5|714.9|714.4|712.6|712.3|29955
1601641800000|2020-10-02 12:30:00|714.5|713.6|714.1|713.9|714.7|714.3|712.3|712|82247
1601642100000|2020-10-02 12:35:00|714|713.8|714.5|714.1|714.9|714.8|713.7|713.3|64380
1601642400000|2020-10-02 12:40:00|714.4|714.2|713.8|713.5|714.5|714.2|713.5|713.3|17672
1601642700000|2020-10-02 12:45:00|713.7|713.4|711.6|711.3|714.1|713.9|711.4|711|125348
1601643000000|2020-10-02 12:50:00|711.5|711.2|711.1|710.8|711.6|711.4|710.6|710.4|21504
1601643300000|2020-10-02 12:55:00|711|710.7|711.6|711.3|712.6|712.2|710.9|710.7|88049
1601643600000|2020-10-02 13:00:00|711.5|711.2|709.7|709.4|711.6|711.3|708.4|708.2|172603
1601643900000|2020-10-02 13:05:00|709.5|709.5|709.9|709.6|710|709.8|709.5|709.2|12976
1601644200000|2020-10-02 13:10:00|710|709.7|709.7|709.5|710|709.8|709.2|708.9|20493
1601644500000|2020-10-02 13:15:00|709.8|709.6|710.6|710.2|710.9|710.7|709.5|709.4|77772
1601644800000|2020-10-02 13:20:00|710.5|710.1|710.5|710.3|710.5|710.3|709.6|709.4|19384
1601645100000|2020-10-02 13:25:00|710.4|710.4|709.9|709.6|711|710.8|709.7|709.4|57913
1601645400000|2020-10-02 13:30:00|709.8|709.5|712.7|712.3|713.4|713.1|708.5|708.1|279181
1601645700000|2020-10-02 13:35:00|712.6|712.4|714.7|714.3|715.2|714.8|712.1|711.9|374535
1601646000000|2020-10-02 13:40:00|714.6|714.2|714.4|714|716|715.7|713.8|713.4|162089
1601646300000|2020-10-02 13:45:00|714.3|714.1|714.1|713.7|714.5|714.1|712.9|712.6|44331
1601646600000|2020-10-02 13:50:00|714.2|713.8|713.1|712.8|714.4|714.1|712.6|712.2|85625
1601646900000|2020-10-02 13:55:00|713.2|712.9|713.1|712.7|714.1|713.9|712.4|712.2|53045
1601647200000|2020-10-02 14:00:00|713|712.8|716.7|716.4|716.8|716.4|713|712.8|51546
1601647500000|2020-10-02 14:05:00|716.6|716.5|718.7|718.3|718.8|718.5|716.6|716.3|70281
1601647800000|2020-10-02 14:10:00|718.8|718.4|716.6|716.3|719|718.8|716.3|716|42495
1601648100000|2020-10-02 14:15:00|716.7|716.4|717.3|717|718.3|717.9|716.3|716.1|69193
1601648400000|2020-10-02 14:20:00|717.2|716.9|716.4|716|717.7|717.4|716.1|715.9|13642
1601648700000|2020-10-02 14:25:00|716.5|716.1|716.7|716.4|718|717.6|715.6|715.3|119061
1601649000000|2020-10-02 14:30:00|716.6|716.3|718.4|718.2|718.7|718.4|716|715.8|99606
1601649300000|2020-10-02 14:35:00|718.3|718.1|716.2|716|718.5|718.1|715.7|715.4|78122
1601649600000|2020-10-02 14:40:00|716.3|716.1|716.2|715.8|716.5|716.2|715.7|715.5|58049
1601649900000|2020-10-02 14:45:00|716.1|715.7|716|715.6|716.9|716.7|715.5|715.3|58882
1601650200000|2020-10-02 14:50:00|715.9|715.7|714|713.8|716|715.8|713.9|713.7|61531
1601650500000|2020-10-02 14:55:00|714.1|713.9|715.4|715.1|715.7|715.5|714.1|713.9|61353
1601650800000|2020-10-02 15:00:00|715.3|715|716.5|716.2|717.1|716.9|714.7|714.4|89784
1601651100000|2020-10-02 15:05:00|716.4|716.1|716.8|716.5|717.2|717.1|715.7|715.5|85352
1601651400000|2020-10-02 15:10:00|716.7|716.4|717.6|717.4|717.9|717.7|715.6|715.4|114994
1601651700000|2020-10-02 15:15:00|717.7|717.5|718.8|718.6|719|718.7|717|716.7|87743
1601652000000|2020-10-02 15:20:00|718.9|718.7|720|719.9|720.9|720.7|718.8|718.6|206930
1601652300000|2020-10-02 15:25:00|720.2|720|719.4|719.1|720.5|720.2|719.3|719|166558
1601881200000|2020-10-05 07:00:00|729.1|729|733.8|733.1|736.2|735.2|728.2|727.4|422290
1601881500000|2020-10-05 07:05:00|733.7|732.9|739.9|739.6|743.5|742.9|732.9|732.4|347563
1601881800000|2020-10-05 07:10:00|740|739.7|735.5|734.9|740.5|740.2|733.4|732.9|173430
1601882100000|2020-10-05 07:15:00|735.6|734.8|733.8|733.5|737.5|737|731.9|731.5|168852
1601882400000|2020-10-05 07:20:00|733.9|733.6|735.2|735|736.6|736.1|733.9|733.4|123744
1601882700000|2020-10-05 07:25:00|735.3|735.1|731.5|731.2|737|736.8|730.9|730.6|166360
1601883000000|2020-10-05 07:30:00|731.6|731.3|731.9|731.5|732.8|732.4|729.9|729.2|104102
1601883300000|2020-10-05 07:35:00|732|731.6|733.5|733.1|734.7|734.3|731.8|731.5|90133
1601883600000|2020-10-05 07:40:00|733.4|733|734|733.5|735|734.5|733|732.7|32992
1601883900000|2020-10-05 07:45:00|733.9|733.6|733.9|733.6|734.5|734.1|733.2|733|21735
1601884200000|2020-10-05 07:50:00|733.8|733.7|732.3|732.1|734.2|733.9|732|731.8|58126
1601884500000|2020-10-05 07:55:00|732.5|732.2|731.3|730.9|734.2|733.9|730.4|730.3|119394
1601884800000|2020-10-05 08:00:00|731.2|730.8|734.1|733.6|734.5|734.3|730.6|730.3|121395
1601885100000|2020-10-05 08:05:00|734.2|733.7|734.4|734|734.6|734.2|732.7|732.5|37402
1601885400000|2020-10-05 08:10:00|734.3|733.9|737.5|737|738.2|737.9|734.2|733.9|67591
1601885700000|2020-10-05 08:15:00|737.4|736.9|738.4|738.1|739.4|738.9|737.2|736.9|40685
1601886000000|2020-10-05 08:20:00|738.3|738.2|736.9|736.6|739.4|739.2|736.7|736.1|77729
1601886300000|2020-10-05 08:25:00|737|736.5|735.9|735.6|737|736.5|734.7|734.3|34014
1601886600000|2020-10-05 08:30:00|736|735.8|736.7|736.3|738.3|738.1|734.7|734.4|173959
1601886900000|2020-10-05 08:35:00|736.6|736.5|737.6|737.3|738|737.7|736.6|736.2|23380
1601887200000|2020-10-05 08:40:00|737.5|737.2|736.2|736|738.6|738.3|736.1|735.8|60389
1601887500000|2020-10-05 08:45:00|736.1|735.9|736.6|736.4|736.9|736.7|735.2|735|23704
1601887800000|2020-10-05 08:50:00|736.5|736.3|737|736.9|737.5|737.1|736.2|736|21229
1601888100000|2020-10-05 08:55:00|736.9|736.8|736.1|735.9|737|736.8|736|735.7|39225
1601888400000|2020-10-05 09:00:00|736.2|736|737|736.7|737.1|736.7|734.4|734.1|29532
1601888700000|2020-10-05 09:05:00|737.1|736.8|737.6|737.3|738|737.7|736.8|736.6|17983
1601889000000|2020-10-05 09:10:00|737.5|737.4|737.8|737.6|737.9|737.6|736.4|736|49807
1601889300000|2020-10-05 09:15:00|737.7|737.5|737.8|737.6|738.3|737.9|737.1|736.9|52369
1601889600000|2020-10-05 09:20:00|737.9|737.7|739.4|739.2|739.7|739.5|737.9|737.6|66091
1601889900000|2020-10-05 09:25:00|739.5|739.3|739.3|739|739.7|739.5|738.4|738.1|30848
1601890200000|2020-10-05 09:30:00|739.4|739.1|735.7|735.3|739.4|739.1|735.6|735.2|57776
1601890500000|2020-10-05 09:35:00|735.6|735.4|734.4|734.1|735.9|735.7|734|733.8|82164
1601890800000|2020-10-05 09:40:00|734.3|734|734.1|733.8|735.2|735.1|733.6|733.3|26503
1601891100000|2020-10-05 09:45:00|734|733.7|731.9|731.6|734.3|734|731.7|731.3|27237
1601891400000|2020-10-05 09:50:00|731.8|731.5|730.3|730|731.8|731.5|730.2|730|43890
1601891700000|2020-10-05 09:55:00|730.2|730.1|731.8|731.4|731.9|731.5|730.2|730|33291
1601892000000|2020-10-05 10:00:00|731.7|731.3|732.4|732.1|732.7|732.4|731.2|730.9|43882
1601892300000|2020-10-05 10:05:00|732.3|732|730.4|730.1|732.4|732.1|730.4|730|48467
1601892600000|2020-10-05 10:10:00|730.3|730|729.3|729|731|730.7|729.2|729|24102
1601892900000|2020-10-05 10:15:00|729.4|729.1|729.2|728.8|729.7|729.5|728.3|728|64434
1601893200000|2020-10-05 10:20:00|729.3|728.9|730.7|730.3|731.1|730.7|729|728.8|25810
1601893500000|2020-10-05 10:25:00|730.6|730.4|731.5|731.3|731.8|731.5|730.5|730.2|31731
1601893800000|2020-10-05 10:30:00|731.4|731.2|731.5|731.2|731.8|731.4|730.4|730.1|23468
1601894100000|2020-10-05 10:35:00|731.4|731.1|730.4|730.1|731.5|731.3|730.2|729.9|22576
1601894400000|2020-10-05 10:40:00|730.3|730|730.7|730.3|730.7|730.5|729.6|729.3|15497
1601894700000|2020-10-05 10:45:00|730.8|730.4|730.5|730.3|730.8|730.5|729.7|729.5|12998
1601895000000|2020-10-05 10:50:00|730.6|730.4|732.9|732.7|733|732.9|730.3|730.1|20826
1601895300000|2020-10-05 10:55:00|732.8|732.6|733.2|732.9|733.3|733|732.6|732.4|34732
1601895600000|2020-10-05 11:00:00|733.1|731.6|733.1|732.8|733.6|733.3|732.7|731.6|17710
1601895900000|2020-10-05 11:05:00|733.2|732.9|735.7|735.4|736.2|735.9|733.2|732.9|62100
1601896200000|2020-10-05 11:10:00|735.6|735.3|734.4|734.1|736.1|735.7|734.1|733.8|88912
1601896500000|2020-10-05 11:15:00|734.3|734|732.8|732.5|734.3|734|732|731.6|29017
1601896800000|2020-10-05 11:20:00|732.7|732.4|733.6|733.4|733.9|733.7|731.8|731.5|21728
1601897100000|2020-10-05 11:25:00|733.7|733.3|732.6|732.5|733.8|733.4|732.4|732|5135
1601897400000|2020-10-05 11:30:00|732.7|732.6|732.8|732.6|733.9|733.6|732.6|732.3|14307
1601897700000|2020-10-05 11:35:00|732.9|732.7|733.7|733.5|734.4|734.1|732.8|732.5|34781
1601898000000|2020-10-05 11:40:00|733.6|733.4|733.2|733|733.6|733.4|732.9|732.7|6324
1601898300000|2020-10-05 11:45:00|733.1|732.9|733.1|732.9|733.9|733.6|732.9|732.6|14281
1601898600000|2020-10-05 11:50:00|733.2|733|734|733.8|734.3|734.1|733.2|732.9|21611
1601898900000|2020-10-05 11:55:00|734.1|733.7|733.6|733.3|734.5|734.2|733.5|733.2|8317
1601899200000|2020-10-05 12:00:00|733.7|733.4|732.6|732.2|733.7|733.6|731.7|731.5|28486
1601899500000|2020-10-05 12:05:00|732.7|732.3|733|732.6|733.6|733.3|732.5|732.2|13087
1601899800000|2020-10-05 12:10:00|733.1|733|731.4|731.2|733.3|733|731.1|730.8|13419
1601900100000|2020-10-05 12:15:00|731.3|731|730.4|730.2|731.4|731.1|730.3|730|19081
1601900400000|2020-10-05 12:20:00|730.5|730.3|730.1|729.8|731.4|731|729.8|729.5|72970
1601900700000|2020-10-05 12:25:00|730.2|729.9|730|729.6|730.5|730.3|729.7|729.5|61728
1601901000000|2020-10-05 12:30:00|729.9|729.7|730.5|730.2|730.6|730.3|729.5|729.3|20465
1601901300000|2020-10-05 12:35:00|730.4|730|729.9|729.5|730.8|730.5|729.5|729.2|59615
1601901600000|2020-10-05 12:40:00|729.8|729.6|729.2|728.9|730.3|729.9|728.9|728.6|44601
1601901900000|2020-10-05 12:45:00|729.1|728.8|729.7|729.5|729.9|729.6|728.7|728.3|84848
1601902200000|2020-10-05 12:50:00|729.6|729.4|729.3|729|729.9|729.6|727.6|727.3|153546
1601902500000|2020-10-05 12:55:00|729.2|729.1|729.6|729.4|730.1|729.9|729|728.7|46202
1601902800000|2020-10-05 13:00:00|729.7|729.3|730.6|730.3|730.8|730.5|729.6|729.2|82161
1601903100000|2020-10-05 13:05:00|730.5|730.2|727.9|727.6|730.5|730.2|727.5|727.2|54977
1601903400000|2020-10-05 13:10:00|727.8|727.5|729|728.8|729.1|728.9|727.2|727|24357
1601903700000|2020-10-05 13:15:00|728.9|728.9|729.4|729.1|729.8|729.4|728.9|728.7|45687
1601904000000|2020-10-05 13:20:00|729.3|729|729.3|729|729.7|729.4|728.5|728.4|90225
1601904300000|2020-10-05 13:25:00|729.4|729.1|729.1|728.9|729.8|729.5|728.6|728.5|65096
1601904600000|2020-10-05 13:30:00|729.2|729|730.4|730|732.9|732.5|728.7|728.5|152203
1601904900000|2020-10-05 13:35:00|730.3|729.9|730.2|729.8|731.8|731.4|729.4|729.2|103237
1601905200000|2020-10-05 13:40:00|730.3|729.9|731.6|731.3|731.7|731.4|729.3|729.2|95968
1601905500000|2020-10-05 13:45:00|731.7|731.4|729.8|729.5|732.9|732.5|729.7|729.5|77156
1601905800000|2020-10-05 13:50:00|729.7|729.6|726.6|726.4|730.6|730.3|726.6|726.4|118476
1601906100000|2020-10-05 13:55:00|726.5|726.3|726.9|726.4|727.4|727|725.2|725|77689
1601906400000|2020-10-05 14:00:00|727|726.5|727.2|726.9|728.6|728.1|726.4|726|69178
1601906700000|2020-10-05 14:05:00|727.3|727|728.6|728.3|728.8|728.5|727.2|726.8|42270
1601907000000|2020-10-05 14:10:00|728.7|728.2|727.6|727.3|728.7|728.3|727.5|727.1|53592
1601907300000|2020-10-05 14:15:00|727.5|727.4|730.6|730.4|731.1|730.8|727.5|727.4|43623
1601907600000|2020-10-05 14:20:00|730.8|730.5|729.6|729.2|731.7|731.3|729.3|728.8|98428
1601907900000|2020-10-05 14:25:00|729.3|729.3|726.9|726.7|729.3|729.3|726.5|726.1|97413
1601908200000|2020-10-05 14:30:00|727|726.8|729.8|729.4|730|729.7|727|726.7|69841
1601908500000|2020-10-05 14:35:00|729.7|729.5|730|729.8|730.5|730.1|729|728.7|39639
1601908800000|2020-10-05 14:40:00|730.1|729.9|731.7|731.3|731.9|731.6|730.1|729.9|43556
1601909100000|2020-10-05 14:45:00|731.6|731.2|733|732.8|733.1|732.8|730.5|730.3|164463
1601909400000|2020-10-05 14:50:00|733.1|732.9|730.9|730.6|733.4|733.1|730.8|730.4|171301
1601909700000|2020-10-05 14:55:00|731|730.9|731.6|731.5|731.8|731.6|730.2|729.9|164339
1601910000000|2020-10-05 15:00:00|731.7|731.6|733.9|733.8|734|733.8|731.3|731.2|157540
1601910300000|2020-10-05 15:05:00|733.8|733.7|732.9|732.7|735.6|735.3|732.7|732.4|224742
1601910600000|2020-10-05 15:10:00|732.8|732.6|735|734.8|735.3|735.1|732.1|731.8|82458
1601910900000|2020-10-05 15:15:00|734.9|734.9|736.6|736.4|736.6|736.4|734.8|734.7|214211
1601911200000|2020-10-05 15:20:00|736.7|736.3|738.1|737.9|738.4|738.1|736.1|736|306235
1601911500000|2020-10-05 15:25:00|738|738|739.2|738.9|739.3|739|737.9|737.8|268600
1601967600000|2020-10-06 07:00:00|740|738|743.5|742.6|746.3|745.8|737.5|736.1|370912
1601967900000|2020-10-06 07:05:00|743.4|742.2|741.3|740.9|744.7|743.7|739.9|738.6|155923
1601968200000|2020-10-06 07:10:00|741.4|741|743.4|742.6|743.4|742.8|739.7|739|132886
1601968500000|2020-10-06 07:15:00|743.5|742.7|739.7|739.1|743.9|743.3|738.1|737.5|78773
1601968800000|2020-10-06 07:20:00|739.6|739|742.1|741.8|743.3|742.5|738.9|738.3|47102
1601969100000|2020-10-06 07:25:00|742|741.9|742.4|742.1|742.5|742.2|740|739.8|79755
1601969400000|2020-10-06 07:30:00|742.3|742.3|745.3|744.9|745.4|745|742|741.4|153080
1601969700000|2020-10-06 07:35:00|745.2|744.8|744.5|744|745.2|744.8|743.2|742.7|50240
1601970000000|2020-10-06 07:40:00|744.6|744.1|748.1|747.8|748.6|748.4|743.9|743.5|261197
1601970300000|2020-10-06 07:45:00|748.2|747.9|746.2|745.9|748.6|748.4|746.1|745.7|154840
1601970600000|2020-10-06 07:50:00|746.3|746|751.9|751.6|751.9|751.8|746.3|746|306121
1601970900000|2020-10-06 07:55:00|751.8|751.5|751.5|751.3|752.9|752.8|750.8|750.2|205611
1601971200000|2020-10-06 08:00:00|751.4|751.2|748.3|748|753|752.8|747.7|747.6|135634
1601971500000|2020-10-06 08:05:00|748.2|747.5|748.3|748.2|749.8|749.5|746.2|745.5|182735
1601971800000|2020-10-06 08:10:00|748.2|748.1|751.9|751.7|752|751.7|748.1|747.9|158113
1601972100000|2020-10-06 08:15:00|752|751.8|752.9|752.3|755.1|755|751.7|751.3|190228
1601972400000|2020-10-06 08:20:00|752.8|752.2|752.4|752|753.8|753.4|750.3|749.7|120569
1601972700000|2020-10-06 08:25:00|752.3|751.9|750.5|750.1|752.3|751.9|750.2|749.7|42545
1601973000000|2020-10-06 08:30:00|750.6|750.2|754.1|753.6|755|754.5|750.5|750.2|73311
1601973300000|2020-10-06 08:35:00|754|753.5|754.1|753.6|754.4|754.2|751.9|751.5|43708
1601973600000|2020-10-06 08:40:00|753.9|753.7|753.4|753.1|754.5|754.1|751.7|751.3|131181
1601973900000|2020-10-06 08:45:00|753.3|753|755|754.6|755.3|755.2|752.9|752.5|191921
1601974200000|2020-10-06 08:50:00|754.9|754.7|758.3|758|758.4|758.1|754.9|754.6|177364
1601974500000|2020-10-06 08:55:00|758.4|758.1|759.4|759.2|760.3|760|758.1|757.8|205196
1601974800000|2020-10-06 09:00:00|759.3|759.3|759.3|759.1|760.4|760.2|757.3|757.1|237374
1601975100000|2020-10-06 09:05:00|759.2|759|759.8|759.4|759.9|759.6|758.3|757.9|69006
1601975400000|2020-10-06 09:10:00|760.1|759.5|759.4|759.1|761|760.8|758.8|758.2|267422
1601975700000|2020-10-06 09:15:00|759.5|759.2|760.7|760.3|760.8|760.3|758.8|758.5|39778
1601976000000|2020-10-06 09:20:00|760.2|760.1|760.1|759.7|761|760.7|759.5|759.2|37859
1601976300000|2020-10-06 09:25:00|759.8|759.6|761.3|761.1|761.3|761.2|758.4|758.1|132488
1601976600000|2020-10-06 09:30:00|761.2|761|764.1|763.5|764.8|764.7|758.9|758|249188
1601976900000|2020-10-06 09:35:00|763.5|763.4|763.4|763.1|765.5|765.3|763|762.8|341319
1601977200000|2020-10-06 09:40:00|763.1|763|765.5|765.1|765.7|765.3|763|762.8|125080
1601977500000|2020-10-06 09:45:00|765.6|765.2|765.4|765|767.7|767.6|764.1|763.7|273012
1601977800000|2020-10-06 09:50:00|765.3|765.1|763.8|763.5|766.4|766.2|763.6|763.2|72250
1601978100000|2020-10-06 09:55:00|763.9|763.4|763.7|763.5|765|764.7|763.6|763.3|30002
1601978400000|2020-10-06 10:00:00|763.8|763.3|763.8|763.2|765.7|765.3|763.5|763.2|101174
1601978700000|2020-10-06 10:05:00|763.7|763.1|762.9|762.6|764.9|764.5|762.7|762.3|78276
1601979000000|2020-10-06 10:10:00|762.8|762.5|766.2|766|766.3|766|762.6|762.2|58641
1601979300000|2020-10-06 10:15:00|766.1|765.9|766.1|765.8|766.3|766.1|764.9|764.6|67534
1601979600000|2020-10-06 10:20:00|766.2|765.9|766.8|766.4|768|767.9|766.2|765.8|81978
1601979900000|2020-10-06 10:25:00|766.9|766.5|766.3|766.1|768.1|768|766.2|765.9|67061
1601980200000|2020-10-06 10:30:00|766.4|766.2|766.2|765.8|767.4|767|766.2|765.7|14110
1601980500000|2020-10-06 10:35:00|766|765.9|766.5|766|767.1|766.8|765.8|765.6|45634
1601980800000|2020-10-06 10:40:00|766.4|766.1|766.5|766.4|766.9|766.6|765.3|765.1|32933
1601981100000|2020-10-06 10:45:00|766.4|766.3|766.8|766.6|768|767.7|765.7|765.5|63241
1601981400000|2020-10-06 10:50:00|766.9|766.5|763.9|763.7|767.5|767.2|763.9|763.7|25198
1601981700000|2020-10-06 10:55:00|763.8|763.6|764.7|764.3|764.8|764.3|761.9|761.7|91733
1601982000000|2020-10-06 11:00:00|764.8|764.6|764.7|764.5|765.3|765|764.2|763.9|16658
1601982300000|2020-10-06 11:05:00|764.8|764.6|763.6|763.3|765|764.7|762.8|762.5|40687
1601982600000|2020-10-06 11:10:00|763.7|763.4|763.4|763.3|764.1|763.7|762.5|762.1|42266
1601982900000|2020-10-06 11:15:00|763.5|763.4|763.5|763.3|763.8|763.5|762.3|762.2|30192
1601983200000|2020-10-06 11:20:00|763.6|763.4|763|762.8|763.9|763.6|762.9|762.6|17456
1601983500000|2020-10-06 11:25:00|763.1|762.7|763.5|763.1|763.8|763.4|761.6|761.5|58490
1601983800000|2020-10-06 11:30:00|763.6|763.2|762.8|762.5|764.2|763.9|762.7|762.5|23282
1601984100000|2020-10-06 11:35:00|762.9|762.6|764.2|764|765|764.5|762.9|762.6|62528
1601984400000|2020-10-06 11:40:00|764.3|764.1|764.2|763.9|764.9|764.7|764|763.9|44333
1601984700000|2020-10-06 11:45:00|764.3|764|765.3|765|766|765.7|763.9|763.8|68992
1601985000000|2020-10-06 11:50:00|765.4|765.1|765.6|765.4|765.9|765.6|764.6|764.2|36389
1601985300000|2020-10-06 11:55:00|765.7|765.5|764.8|764.5|766|765.7|764.7|764.5|32291
1601985600000|2020-10-06 12:00:00|764.9|764.6|764.2|764|765|764.7|763.3|763.2|40658
1601985900000|2020-10-06 12:05:00|764.3|764.1|764.3|764.1|764.5|764.2|762.8|762.6|55072
1601986200000|2020-10-06 12:10:00|764.4|764.2|765.4|765.1|765.5|765.2|763.7|763.6|55930
1601986500000|2020-10-06 12:15:00|765.3|765|764.7|764.3|766|765.6|764.1|764|127193
1601986800000|2020-10-06 12:20:00|764.8|764.4|769.1|768.6|770|769.7|764.6|764.3|294821
1601987100000|2020-10-06 12:25:00|769|768.4|768.4|768|769.8|769.5|768.1|768|163286
1601987400000|2020-10-06 12:30:00|768.5|768.1|766.6|766.4|769.9|769.5|766.6|766.4|162445
1601987700000|2020-10-06 12:35:00|766.7|766.5|768.5|768.3|769.2|768.9|766.7|766.5|187967
1601988000000|2020-10-06 12:40:00|768.6|768.4|767.6|767.3|768.9|768.6|767|766.5|115079
1601988300000|2020-10-06 12:45:00|767.5|767.4|766|765.6|768.8|768.4|765.8|765.5|192154
1601988600000|2020-10-06 12:50:00|765.9|765.5|765.5|765.3|766.2|765.8|765.2|765|34047
1601988900000|2020-10-06 12:55:00|765.8|765.4|766.3|766|766.8|766.5|765|764.8|113723
1601989200000|2020-10-06 13:00:00|766.4|766.1|768.6|768.3|770|769.6|765.9|765.6|92039
1601989500000|2020-10-06 13:05:00|768.7|768.4|771.2|771|771.4|771|768.7|768.3|147924
1601989800000|2020-10-06 13:10:00|771.4|771.1|769.7|769.2|771.7|771.5|767.8|767.6|163174
1601990100000|2020-10-06 13:15:00|769.8|769.3|771.5|771.3|771.7|771.3|769.3|769|42441
1601990400000|2020-10-06 13:20:00|771.4|771.2|770.3|770|771.7|771.5|770.1|769.9|49259
1601990700000|2020-10-06 13:25:00|770.2|769.9|768.9|768.6|770.3|770|767.8|767.6|85457
1601991000000|2020-10-06 13:30:00|768.8|768.5|769.3|768.9|770.6|770.3|767.1|767|301210
1601991300000|2020-10-06 13:35:00|769.2|768.8|766.8|766.6|769.2|768.8|766.6|766.3|132200
1601991600000|2020-10-06 13:40:00|766.7|766.7|766.8|766.4|767.5|767.3|766.1|766|77965
1601991900000|2020-10-06 13:45:00|766.9|766.5|771.5|771.2|771.7|771.5|766.5|766.2|131005
1601992200000|2020-10-06 13:50:00|771.4|771.1|768.3|768.1|771.9|771.8|768.2|768|171148
1601992500000|2020-10-06 13:55:00|768.2|768|769.1|768.8|769.7|769.5|767.7|767.5|177757
1601992800000|2020-10-06 14:00:00|769.2|768.9|770|769.7|770.9|770.6|768.7|768.5|73292
1601993100000|2020-10-06 14:05:00|770.1|769.8|770.8|770.4|771.3|771|769.2|769|133653
1601993400000|2020-10-06 14:10:00|770.7|770.2|772.4|772.1|772.5|772.1|770.5|770.1|111268
1601993700000|2020-10-06 14:15:00|772.5|772.2|771.5|771.2|773|772.7|771.4|771.2|59618
1601994000000|2020-10-06 14:20:00|771.4|771.3|770.1|769.8|771.7|771.4|769.5|769.3|86662
1601994300000|2020-10-06 14:25:00|770.2|769.9|770.3|770.1|770.7|770.4|769.7|769.5|45857
1601994600000|2020-10-06 14:30:00|770.4|770.2|771.3|771|772|771.9|770|769.7|90297
1601994900000|2020-10-06 14:35:00|771.4|771.3|772.1|771.9|772.5|772.2|771.2|770.9|45747
1601995200000|2020-10-06 14:40:00|772.2|772|773.5|773.2|774.5|774.4|771.3|771|196656
1601995500000|2020-10-06 14:45:00|773.4|773.1|775.6|775.4|776.7|776.3|773.3|773.1|146291
1601995800000|2020-10-06 14:50:00|775.7|775.5|775.9|775.7|776.3|776|775.1|774.8|173066
1601996100000|2020-10-06 14:55:00|775.8|775.6|776.1|775.8|776.5|776.3|775.1|774.9|133568
1601996400000|2020-10-06 15:00:00|776.3|775.9|776.8|776.6|776.9|776.6|775.3|775.1|122599
1601996700000|2020-10-06 15:05:00|776.9|776.7|777.2|776.9|777.7|777.6|776|775.7|230551
1601997000000|2020-10-06 15:10:00|777.3|777|778|777.8|778.4|778.2|777.2|777|150003
1601997300000|2020-10-06 15:15:00|777.9|777.9|778.5|778.3|779.4|779.3|777.9|777.8|270750
1601997600000|2020-10-06 15:20:00|778.4|778.2|777.1|777|780|779.9|777|776.8|248862
1601997900000|2020-10-06 15:25:00|777.2|777.1|778.4|777.9|778.7|778.5|775.7|775.5|265404
1602054000000|2020-10-07 07:00:00|775|773|777|776.6|777|776.6|769.4|768.3|475799
1602054300000|2020-10-07 07:05:00|777.6|776.7|783.2|782.6|787.4|787|773.1|772.4|304594
1602054600000|2020-10-07 07:10:00|783|782.5|778|777.5|784.1|783.5|775.5|775|155751
1602054900000|2020-10-07 07:15:00|778.2|777.6|776|775.4|779.7|779.4|776|775.3|83275
1602055200000|2020-10-07 07:20:00|776.1|775.5|774.1|773.4|777.9|777.2|774|773.3|67944
1602055500000|2020-10-07 07:25:00|774|773.1|776.5|776.2|778.4|777.7|773.1|772.7|131075
1602055800000|2020-10-07 07:30:00|776.6|776.3|778.6|778|778.9|778.6|776.5|776|50276
1602056100000|2020-10-07 07:35:00|778.5|777.9|773.1|772.6|778.6|778.3|772.9|772.4|79022
1602056400000|2020-10-07 07:40:00|773.2|772.7|772.2|771.6|774.7|774.4|771.6|771.2|52317
1602056700000|2020-10-07 07:45:00|772.3|771.7|774.3|774|774.6|774.1|771.1|770.7|120624
1602057000000|2020-10-07 07:50:00|774.4|774.1|774.7|774.4|774.8|774.5|772.6|772.2|148107
1602057300000|2020-10-07 07:55:00|774.6|774.3|778|777.8|778|777.8|774.3|773.9|70900
1602057600000|2020-10-07 08:00:00|778.1|777.9|778.9|778.5|780|779.6|777.4|777.1|119418
1602057900000|2020-10-07 08:05:00|779|778.4|778.8|778.4|780.2|780.1|777.3|777|149350
1602058200000|2020-10-07 08:10:00|778.7|778.3|778.2|777.9|779.3|778.9|776.9|776.5|133585
1602058500000|2020-10-07 08:15:00|778.1|777.8|778.2|777.8|779.2|778.9|777.6|777.2|34571
1602058800000|2020-10-07 08:20:00|778.1|777.9|779|778.7|779.2|779.1|777|776.7|132466
1602059100000|2020-10-07 08:25:00|778.9|778.6|777.7|777.3|779|778.7|776.9|776.6|88671
1602059400000|2020-10-07 08:30:00|777.6|777.4|778.9|778.6|779.2|778.9|777|776.8|174674
1602059700000|2020-10-07 08:35:00|778.8|778.7|780.2|779.9|780.5|780.3|778.3|778|109333
1602060000000|2020-10-07 08:40:00|780.3|780|778.7|778.5|781.2|781.1|778.1|777.8|105438
1602060300000|2020-10-07 08:45:00|778.6|778.4|780.2|779.8|781.7|781.5|778.5|778.2|70971
1602060600000|2020-10-07 08:50:00|780.1|779.7|780.9|780.6|782|781.5|779.5|779.1|53486
1602060900000|2020-10-07 08:55:00|780.8|780.7|780.6|780.4|781.7|781.3|780.3|780.1|25165
1602061200000|2020-10-07 09:00:00|780.7|780.5|779.2|779|780.8|780.6|779|778.7|36726
1602061500000|2020-10-07 09:05:00|779.3|779.1|776.9|776.7|779.3|779.2|776.9|776.6|62806
1602061800000|2020-10-07 09:10:00|776.8|776.6|778.2|777.9|779|778.7|776.4|776.1|100263
1602062100000|2020-10-07 09:15:00|778.3|778|777.7|777.4|779.4|779.1|777.1|776.7|140798
1602062400000|2020-10-07 09:20:00|777.6|777.3|776.1|775.9|777.9|777.6|776|775.8|96530
1602062700000|2020-10-07 09:25:00|776|775.8|774.9|774.7|776|775.8|774.6|774.3|37273
1602063000000|2020-10-07 09:30:00|775|774.8|775|774.8|776.1|775.9|774.8|774.6|49899
1602063300000|2020-10-07 09:35:00|775.1|774.9|775.7|775.5|775.9|775.6|774.7|774.5|48112
1602063600000|2020-10-07 09:40:00|775.8|775.4|776.6|776.3|776.7|776.4|775.3|774.9|26305
1602063900000|2020-10-07 09:45:00|776.5|776.4|776.6|776.2|777.6|777.2|776|775.6|18911
1602064200000|2020-10-07 09:50:00|776.5|776.3|776.1|775.7|776.6|776.4|774.9|774.5|36678
1602064500000|2020-10-07 09:55:00|776.2|775.8|775|774.7|776.2|775.9|775|774.6|18642
1602064800000|2020-10-07 10:00:00|774.9|774.6|775.3|775|775.9|775.7|773.8|773.5|94860
1602065100000|2020-10-07 10:05:00|775.2|774.9|774.7|774.4|776|775.7|774.4|774.1|69015
1602065400000|2020-10-07 10:10:00|774.6|774.3|775.2|775|775.6|775.2|774|773.7|25156
1602065700000|2020-10-07 10:15:00|775.3|774.9|775|774.7|775.6|775.3|775|774.6|5567
1602066000000|2020-10-07 10:20:00|774.9|774.8|775.8|775.4|775.8|775.4|774.2|773.9|10368
1602066300000|2020-10-07 10:25:00|775.7|775.5|774.6|774.4|776|775.6|774.4|774.2|4439
1602066600000|2020-10-07 10:30:00|774.5|774.3|776|775.8|776|775.8|774.2|773.9|19020
1602066900000|2020-10-07 10:35:00|775.9|775.9|776.2|775.9|776.5|776.2|775.2|774.8|20339
1602067200000|2020-10-07 10:40:00|776.1|775.8|774.6|774.3|776.3|775.9|774.6|774.2|17928
1602067500000|2020-10-07 10:45:00|774.7|774.4|777.2|776.9|777.3|777|774.7|774.4|55954
1602067800000|2020-10-07 10:50:00|777.1|776.8|778.4|778.2|778.7|778.5|776.8|776.6|30070
1602068100000|2020-10-07 10:55:00|778.5|778.3|779.4|779.2|780|779.8|778.4|778.2|117768
1602068400000|2020-10-07 11:00:00|779.3|779.1|778|777.8|779.9|779.1|777.8|777.5|27170
1602068700000|2020-10-07 11:05:00|778.1|777.9|777.6|777.3|778.1|777.9|777.3|777.1|16567
1602069000000|2020-10-07 11:10:00|777.7|777.4|777.5|777.2|778.3|778.1|776.5|776.3|47070
1602069300000|2020-10-07 11:15:00|777.6|777.3|778.4|778.1|778.5|778.2|777.1|776.8|38111
1602069600000|2020-10-07 11:20:00|778.3|778|777.2|776.9|778.3|778|776.7|776.4|20360
1602069900000|2020-10-07 11:25:00|777.1|776.8|778.4|778.2|778.4|778.3|777|776.7|28812
1602070200000|2020-10-07 11:30:00|778.3|778.3|777.3|777.1|778.5|778.3|777.2|776.9|11473
1602070500000|2020-10-07 11:35:00|777.2|777|776.5|776.2|778.2|777.9|776.3|776|29673
1602070800000|2020-10-07 11:40:00|776.6|776.3|777.4|777.1|777.5|777.3|776.5|776.2|12922
1602071100000|2020-10-07 11:45:00|777.3|777|776.7|776.4|778.1|777.8|776.7|776.3|37132
1602071400000|2020-10-07 11:50:00|776.6|776.5|775.4|775.2|776.8|776.6|775.4|775.1|15343
1602071700000|2020-10-07 11:55:00|775.3|775.1|777.2|776.8|777.4|777|775|774.6|11597
1602072000000|2020-10-07 12:00:00|777.1|776.7|776.5|776.1|777.9|777.6|776.2|775.8|6582
1602072300000|2020-10-07 12:05:00|776.4|776.2|777|776.6|777.4|777.1|775.8|775.4|15591
1602072600000|2020-10-07 12:10:00|777.1|776.7|776.5|776.1|777.4|777.1|776.5|776.1|9194
1602072900000|2020-10-07 12:15:00|776.4|776|776.1|775.9|777|776.7|776.1|775.6|14178
1602073200000|2020-10-07 12:20:00|776.2|776|777.4|777.1|777.7|777.5|775.9|775.7|54402
1602073500000|2020-10-07 12:25:00|777.5|777.2|777.4|777.1|777.5|777.3|776.7|776.5|52040
1602073800000|2020-10-07 12:30:00|777.3|777.2|778.6|778.2|778.8|778.6|777|776.8|24985
1602074100000|2020-10-07 12:35:00|778.5|778.3|780.8|780.5|780.9|780.7|778.5|778.3|62159
1602074400000|2020-10-07 12:40:00|780.9|780.6|783.8|783.4|783.8|783.4|780.9|780.6|118559
1602074700000|2020-10-07 12:45:00|784|783.5|782.1|781.7|784.5|784.2|782.1|781.6|39404
1602075000000|2020-10-07 12:50:00|782|781.6|781.7|781.4|782.3|781.9|781.2|781.1|23313
1602075300000|2020-10-07 12:55:00|781.6|781.3|781.7|781.5|781.9|781.6|780.4|780|23815
1602075600000|2020-10-07 13:00:00|781.6|781.6|784.2|783.9|784.3|783.9|781.6|781.5|37242
1602075900000|2020-10-07 13:05:00|784.3|783.8|786|785.6|786.7|786.4|783.7|783.4|150521
1602076200000|2020-10-07 13:10:00|785.9|785.7|782.8|782.6|786|785.9|782.5|782.2|51040
1602076500000|2020-10-07 13:15:00|782.9|782.8|781.8|781.3|783.1|782.9|780.3|780|93187
1602076800000|2020-10-07 13:20:00|781.7|781.2|781.3|781.1|782|781.8|780.8|780.5|52843
1602077100000|2020-10-07 13:25:00|781.4|781.2|780.5|780.2|782.1|782|780.4|780.1|40430
1602077400000|2020-10-07 13:30:00|780.6|780|783.7|783.4|784.3|784.1|779.5|779|114734
1602077700000|2020-10-07 13:35:00|783.8|783.5|783.7|783.5|784.8|784.5|782.6|782.4|142772
1602078000000|2020-10-07 13:40:00|783.8|783.6|785.2|784.9|785.2|784.9|783.2|782.9|97784
1602078300000|2020-10-07 13:45:00|785.1|785|783.7|783.2|785.8|785.6|783.6|783.2|52887
1602078600000|2020-10-07 13:50:00|783.6|783.1|787.1|786.7|787.5|787.2|783.4|783|229914
1602078900000|2020-10-07 13:55:00|787.2|786.8|786.4|786.1|787.5|787.2|785|784.6|76072
1602079200000|2020-10-07 14:00:00|786.3|786|783.1|782.8|786.4|786.1|782|781.7|58203
1602079500000|2020-10-07 14:05:00|783.2|782.9|783.6|783.4|783.7|783.4|781.8|781.5|76297
1602079800000|2020-10-07 14:10:00|783.7|783.5|783.2|783|784.6|784.5|782.4|782.3|149819
1602080100000|2020-10-07 14:15:00|783.1|782.9|785.8|785.5|785.9|785.5|782.8|782.5|114129
1602080400000|2020-10-07 14:20:00|785.7|785.4|786|785.8|787.5|787.3|785.5|785.3|98332
1602080700000|2020-10-07 14:25:00|786.1|785.9|785.8|785.6|786.7|786.6|784|783.5|192713
1602081000000|2020-10-07 14:30:00|785.9|785.7|787.4|787.1|788|787.9|784.5|784.3|158453
1602081300000|2020-10-07 14:35:00|787.3|786.9|785.8|785.5|787.3|787.1|785.6|785.5|41308
1602081600000|2020-10-07 14:40:00|785.9|785.6|782.9|782.8|786.6|786.4|782.6|782.3|140094
1602081900000|2020-10-07 14:45:00|783|782.9|785.3|785.2|785.3|785.2|782.5|782.2|95756
1602082200000|2020-10-07 14:50:00|785.4|785.3|785.7|785.4|785.8|785.7|783.3|783.1|139085
1602082500000|2020-10-07 14:55:00|785.6|785.3|784.4|784.1|785.6|785.4|784.2|784|54242
1602082800000|2020-10-07 15:00:00|784.5|784.2|783.6|783.4|784.5|784.4|783.5|783.3|73486
1602083100000|2020-10-07 15:05:00|783.7|783.5|783.9|783.8|784.3|784.2|783.5|783.3|52029
1602083400000|2020-10-07 15:10:00|784|783.9|783.8|783.7|784.4|784.3|783.1|782.9|54353
1602083700000|2020-10-07 15:15:00|783.7|783.6|781.5|781.3|783.7|783.6|780.9|780.7|134872
1602084000000|2020-10-07 15:20:00|781.4|781.2|781.2|781|782.4|782.2|780.6|780.3|146153
1602084300000|2020-10-07 15:25:00|781.1|780.9|781.2|780.7|782.5|782.4|779.2|778.7|257413
1602140400000|2020-10-08 07:00:00|786.5|785.7|786.7|785.7|791.9|790.6|786.5|785.5|265745
1602140700000|2020-10-08 07:05:00|786.8|785.8|787.3|786.4|790|789.2|783.6|782.8|204650
1602141000000|2020-10-08 07:10:00|787.2|786.6|785.7|785.2|788.5|787.5|784.3|783.9|88993
1602141300000|2020-10-08 07:15:00|785.8|785.3|788|787.4|788|787.5|785.7|785.3|68934
1602141600000|2020-10-08 07:20:00|787.9|787.3|791.7|791.1|791.8|791.4|786.2|785.8|115729
1602141900000|2020-10-08 07:25:00|791.6|791.2|793.2|792.7|795|794.5|791.3|790.9|323363
1602142200000|2020-10-08 07:30:00|793.1|792.6|794|793.5|795|794.3|792.1|791.8|94194
1602142500000|2020-10-08 07:35:00|793.5|793.4|794.6|794|794.7|794.1|792.6|792.1|39933
1602142800000|2020-10-08 07:40:00|794.7|794.1|794.7|794.2|795.8|795.5|792.9|792.5|141574
1602143100000|2020-10-08 07:45:00|794.6|794.1|791|790.5|794.7|794.4|790.6|790.2|98271
1602143400000|2020-10-08 07:50:00|790.9|790.4|788.8|788.4|790.9|790.7|788.3|787.9|116176
1602143700000|2020-10-08 07:55:00|788.7|788.5|791.9|791.5|792.6|792.4|788.6|788.3|61319
1602144000000|2020-10-08 08:00:00|792|791.6|792.5|792.2|793.8|793.5|791.2|790.8|79337
1602144300000|2020-10-08 08:05:00|792.6|792.3|792.2|791.7|793.1|792.8|791.7|791.3|42616
1602144600000|2020-10-08 08:10:00|792.1|791.8|790.3|789.9|792.1|791.9|789.5|789.4|84611
1602144900000|2020-10-08 08:15:00|790.2|789.8|789.3|789|790.5|790|789.2|789|148789
1602145200000|2020-10-08 08:20:00|789.4|789.1|789|788.7|789.9|789.7|788.3|788|69269
1602145500000|2020-10-08 08:25:00|788.9|788.6|787.9|787.4|789.4|789|786.9|786.4|40151
1602145800000|2020-10-08 08:30:00|787.8|787.3|788.9|788.8|790|789.7|787.7|787.2|87057
1602146100000|2020-10-08 08:35:00|788.8|788.7|788.7|788.3|788.9|788.7|786.8|786.4|84983
1602146400000|2020-10-08 08:40:00|788.6|788.2|789.7|789.5|789.8|789.6|787.6|787|40850
1602146700000|2020-10-08 08:45:00|789.6|789.4|788.9|788.7|789.9|789.6|788.6|788.3|29836
1602147000000|2020-10-08 08:50:00|789|788.6|789.8|789.4|790.7|790.5|788.3|787.9|24811
1602147300000|2020-10-08 08:55:00|789.9|789.5|791|790.8|791.8|791.5|789.9|789.5|46806
1602147600000|2020-10-08 09:00:00|791.2|790.9|792.4|792.1|792.5|792.3|790.9|790.7|32210
1602147900000|2020-10-08 09:05:00|792.5|792.2|793.6|793.2|793.6|793.3|791|790.6|228861
1602148200000|2020-10-08 09:10:00|793.7|793.3|797.7|797.5|798|797.7|793.3|793|360938
1602148500000|2020-10-08 09:15:00|797.6|797.4|797.6|797.3|799|798.7|797.3|797.1|139390
1602148800000|2020-10-08 09:20:00|797.5|797.4|796.7|796.5|797.8|797.4|795.9|795.6|40714
1602149100000|2020-10-08 09:25:00|796.8|796.6|797.9|797.7|798.2|797.9|796.7|796.5|32809
1602149400000|2020-10-08 09:30:00|797.8|797.5|797.9|797.6|798.3|798.1|796.9|796.8|74663
1602149700000|2020-10-08 09:35:00|797.8|797.5|797|796.8|798|797.6|796.8|796.7|28930
1602150000000|2020-10-08 09:40:00|797.1|796.9|798.6|798.3|798.9|798.6|797|796.8|60367
1602150300000|2020-10-08 09:45:00|798.7|798.4|801.6|801.4|801.9|801.6|798.7|798.3|380135
1602150600000|2020-10-08 09:50:00|801.7|801.6|801.3|801|803|802.6|800.4|800.2|72160
1602150900000|2020-10-08 09:55:00|801.4|800.9|801.3|801|802.2|802|800.8|800.7|66479
1602151200000|2020-10-08 10:00:00|801.4|801.1|803|802.7|803|802.7|800.7|800.5|53862
1602151500000|2020-10-08 10:05:00|802.9|802.8|806|805.7|806.6|806.2|802.8|802.5|199720
1602151800000|2020-10-08 10:10:00|806.1|805.8|807.3|807.1|808|807.7|806.1|805.8|197210
1602152100000|2020-10-08 10:15:00|807.2|807|803.7|803.4|807.3|807|803.7|803.4|95365
1602152400000|2020-10-08 10:20:00|803.8|803.5|803.2|802.9|804.7|804.3|801.6|801.3|87581
1602152700000|2020-10-08 10:25:00|803.3|803|804.8|804.5|804.8|804.5|801.6|801.3|76846
1602153000000|2020-10-08 10:30:00|804.7|804.6|804.2|804.1|805.7|805.4|804|803.7|52744
1602153300000|2020-10-08 10:35:00|804.1|804|800.3|800.1|804.1|804|800.2|800.1|115846
1602153600000|2020-10-08 10:40:00|800.2|800|799.9|799.7|801.6|801.4|799.7|799.4|82571
1602153900000|2020-10-08 10:45:00|800|799.8|798.4|798.1|801.6|801.3|798.1|797.8|49875
1602154200000|2020-10-08 10:50:00|798.3|798.2|797.1|796.9|798.7|798.3|796.8|796.5|38692
1602154500000|2020-10-08 10:55:00|797.2|797|796.4|796|798.2|798|795.6|795.3|179379
1602154800000|2020-10-08 11:00:00|796.8|796.2|798.1|797.9|798.4|798.2|796.2|795.6|44461
1602155100000|2020-10-08 11:05:00|798|797.7|797.3|797.2|798.2|798|797.2|796.9|33143
1602155400000|2020-10-08 11:10:00|797.4|797.3|796.6|796.4|798.1|797.9|796.6|796.4|39302
1602155700000|2020-10-08 11:15:00|796.5|796.3|796.1|795.7|796.8|796.4|795.7|795.4|34113
1602156000000|2020-10-08 11:20:00|796|795.6|795.8|795.6|796.7|796.5|795.8|795.6|15114
1602156300000|2020-10-08 11:25:00|795.7|795.5|795.9|795.6|796.3|796|794.9|794.5|60558
1602156600000|2020-10-08 11:30:00|796|795.7|794.9|794.5|796.2|796|794.6|794.2|17012
1602156900000|2020-10-08 11:35:00|794.8|794.3|794.6|794.4|795.7|795.3|793.6|793.2|37671
1602157200000|2020-10-08 11:40:00|794.7|794.5|794.4|794.2|795.4|795.1|794.4|794.1|25667
1602157500000|2020-10-08 11:45:00|794.5|794.3|795.5|795.3|795.6|795.4|794.5|794.2|22765
1602157800000|2020-10-08 11:50:00|795.6|795.4|795.2|795|796|795.8|794.9|794.6|21153
1602158100000|2020-10-08 11:55:00|795.1|794.9|796.3|796.1|796.7|796.4|795.1|794.9|51961
1602158400000|2020-10-08 12:00:00|796.2|796.2|795.4|795.1|796.5|796.2|795.3|795|31031
1602158700000|2020-10-08 12:05:00|795.5|795.2|795.2|794.8|796.2|796|795.1|794.8|9929
1602159000000|2020-10-08 12:10:00|795.1|794.9|797.4|797|798.1|797.6|794.8|794.5|43061
1602159300000|2020-10-08 12:15:00|797.3|796.9|798.8|798.5|799|798.8|797.2|796.8|36033
1602159600000|2020-10-08 12:20:00|798.9|798.6|798.5|798.4|800.2|799.9|798.5|798.4|52259
1602159900000|2020-10-08 12:25:00|798.6|798.5|799.3|799|799.5|799.1|798.6|798.4|7118
1602160200000|2020-10-08 12:30:00|799.2|798.8|797.4|797.1|799.2|798.8|797.1|796.7|20058
1602160500000|2020-10-08 12:35:00|797.3|797|796.5|796.3|797.3|797.1|796.4|796.2|33557
1602160800000|2020-10-08 12:40:00|796.6|796.4|796.6|796.4|797.1|797|796.1|796|22891
1602161100000|2020-10-08 12:45:00|796.7|796.5|797.6|797.4|797.9|797.6|796.3|796.2|17127
1602161400000|2020-10-08 12:50:00|797.5|797.3|798.2|798|799|798.8|796.6|796.2|41176
1602161700000|2020-10-08 12:55:00|798.1|797.9|798.2|797.9|798.4|798.2|797.8|797.5|21863
1602162000000|2020-10-08 13:00:00|798.3|798|797.1|796.9|798.3|798.1|796.7|796.4|17943
1602162300000|2020-10-08 13:05:00|797|796.8|795.2|794.9|797|796.9|794.6|794.5|77002
1602162600000|2020-10-08 13:10:00|795.1|795|798|797.8|798.1|798|795.1|794.7|18571
1602162900000|2020-10-08 13:15:00|798.1|797.9|798.2|797.8|799.4|799|797.3|797.2|32663
1602163200000|2020-10-08 13:20:00|798.3|797.9|798.3|798.1|798.7|798.3|797.7|797.2|16731
1602163500000|2020-10-08 13:25:00|798.2|798|796.9|796.6|798.7|798.4|796.9|796.5|25879
1602163800000|2020-10-08 13:30:00|797|796.5|797.1|796.8|797.9|797.7|795.8|795.4|46134
1602164100000|2020-10-08 13:35:00|797.2|796.9|796.6|796.1|797.6|797.3|796.2|795.8|66371
1602164400000|2020-10-08 13:40:00|796.7|796.2|795.7|795.4|797.5|797.2|795.7|795.3|29090
1602164700000|2020-10-08 13:45:00|795.6|795.3|793|792.7|796|795.7|792.4|792|98992
1602165000000|2020-10-08 13:50:00|793.1|792.8|795.1|794.8|795.4|795.1|793|792.8|51415
1602165300000|2020-10-08 13:55:00|795|794.7|794.6|794.3|795.9|795.8|794.6|794.2|72309
1602165600000|2020-10-08 14:00:00|794.7|794.4|794.3|794|795.8|795.3|793.1|792.7|82510
1602165900000|2020-10-08 14:05:00|794.2|793.8|794.9|794.7|795|794.8|793.5|793.3|69761
1602166200000|2020-10-08 14:10:00|795|794.8|795.2|794.9|795.6|795.3|794.4|794.2|54049
1602166500000|2020-10-08 14:15:00|795.1|795.1|796.6|796.4|796.9|796.7|794.8|794.6|42402
1602166800000|2020-10-08 14:20:00|796.5|796.5|798.5|798.2|798.8|798.5|796.5|796.5|50736
1602167100000|2020-10-08 14:25:00|798.6|798.3|797.9|797.7|798.7|798.4|797.1|796.9|66343
1602167400000|2020-10-08 14:30:00|798|797.8|799|798.6|800.6|800.3|798|797.8|155499
1602167700000|2020-10-08 14:35:00|799.1|798.7|800.2|800|800.6|800.5|799|798.7|84988
1602168000000|2020-10-08 14:40:00|800.3|800.1|797.1|796.6|800.7|800.4|796.7|796.3|98182
1602168300000|2020-10-08 14:45:00|797.2|796.9|797.4|797.2|798|797.8|796.5|796.2|67418
1602168600000|2020-10-08 14:50:00|797.5|797.3|797.4|797.2|799.3|799.1|797.3|796.9|45356
1602168900000|2020-10-08 14:55:00|797.5|797.3|797.4|797.2|798.3|798|796.6|796.3|66002
1602169200000|2020-10-08 15:00:00|797.3|797.3|795.6|795.3|797.7|797.4|795.5|795.2|57933
1602169500000|2020-10-08 15:05:00|795.7|795.4|796.9|796.5|797.1|796.8|795.7|795.4|25360
1602169800000|2020-10-08 15:10:00|796.8|796.7|797|796.9|798|797.6|796.2|796.1|79253
1602170100000|2020-10-08 15:15:00|797.1|796.8|794.2|794|797.5|797.3|794.2|794|124345
1602170400000|2020-10-08 15:20:00|794.3|794.1|795.2|795|795.5|795.4|793.2|792.9|195716
1602170700000|2020-10-08 15:25:00|795.1|794.9|793.5|793|795.4|795.2|792.5|792.1|255039
1602226800000|2020-10-09 07:00:00|795|794.4|795.1|794.3|797.9|796.6|792.5|791.4|237252
1602227100000|2020-10-09 07:05:00|795.2|794.4|799.3|798.6|802|801.4|795.1|794.4|139819
1602227400000|2020-10-09 07:10:00|799.4|798.7|796.4|796|800|799.3|796.3|796|130499
1602227700000|2020-10-09 07:15:00|796.3|795.8|795|794.4|796.8|796.1|793.9|793.3|124347
1602228000000|2020-10-09 07:20:00|795.1|794.5|795.4|795.2|796.8|796.3|794.6|794.1|26244
1602228300000|2020-10-09 07:25:00|795.5|795.3|798.5|798.1|798.6|798.1|793.4|793|77345
1602228600000|2020-10-09 07:30:00|798.6|798.2|795.8|795.4|798.6|798.4|795|794.7|27306
1602228900000|2020-10-09 07:35:00|795.9|795.5|798|797.7|798|797.7|795.3|795|72298
1602229200000|2020-10-09 07:40:00|797.9|797.6|798.7|798.1|799.8|799.1|797.6|797|20630
1602229500000|2020-10-09 07:45:00|798.6|798|796.5|796.1|798.6|798|795.3|795|55145
1602229800000|2020-10-09 07:50:00|796.6|796.3|796.9|796.7|797|796.7|795.2|795|40538
1602230100000|2020-10-09 07:55:00|797|796.8|795.9|795.6|798|797.5|795.7|795.5|16686
1602230400000|2020-10-09 08:00:00|795.8|795.5|796.5|796.2|797.1|796.7|795.2|795|117585
1602230700000|2020-10-09 08:05:00|796.6|796.3|796.5|796.3|798.5|798.2|796|795.8|24343
1602231000000|2020-10-09 08:10:00|796.4|796.1|796.6|796.2|797.5|797|795.8|795.7|28195
1602231300000|2020-10-09 08:15:00|796.5|796.1|795.3|795|796.5|796.1|795|794.6|66319
1602231600000|2020-10-09 08:20:00|795.2|795.1|793.5|793.3|795.4|795.1|793.5|793.1|39263
1602231900000|2020-10-09 08:25:00|793.6|793.4|791.4|791.2|794|793.5|791.4|791.2|47252
1602232200000|2020-10-09 08:30:00|791.3|791|791.1|790.9|792.1|791.7|791|790.8|23479
1602232500000|2020-10-09 08:35:00|791|790.8|792.5|792.1|792.5|792.3|790.1|790|75785
1602232800000|2020-10-09 08:40:00|792.4|792.2|792.2|791.8|792.7|792.4|791.6|791.3|45152
1602233100000|2020-10-09 08:45:00|792.3|791.9|791|790.7|792.8|792.6|791|790.6|31541
1602233400000|2020-10-09 08:50:00|791.1|790.6|790.9|790.6|791.1|790.7|789|788.8|67374
1602233700000|2020-10-09 08:55:00|790.8|790.4|791.1|790.8|792|791.7|790.4|790.1|74665
1602234000000|2020-10-09 09:00:00|791|790.7|790.1|789.7|791.3|791|789.9|789.4|31334
1602234300000|2020-10-09 09:05:00|790|789.6|793.1|793|793.3|793.1|789.5|789.4|73293
1602234600000|2020-10-09 09:10:00|793.2|793.1|791.9|791.7|793.2|793.1|791.8|791.6|20180
1602234900000|2020-10-09 09:15:00|792|791.8|792.7|792.3|792.8|792.5|791.7|791.6|9737
1602235200000|2020-10-09 09:20:00|792.6|792.2|792.1|791.8|792.9|792.6|791.5|791.4|41024
1602235500000|2020-10-09 09:25:00|792.2|791.7|792.8|792.4|793.5|793.4|791.7|791.4|21445
1602235800000|2020-10-09 09:30:00|792.7|792.3|791.5|791.2|792.7|792.3|791.3|791.1|18675
1602236100000|2020-10-09 09:35:00|791.4|791.1|791.9|791.6|792.2|791.8|790.8|790.5|21697
1602236400000|2020-10-09 09:40:00|791.8|791.5|792.2|792|792.9|792.7|791.7|791.4|6849
1602236700000|2020-10-09 09:45:00|792.1|791.9|790.9|790.6|792.1|792|790.8|790.6|13771
1602237000000|2020-10-09 09:50:00|791|790.7|791.5|791.3|791.6|791.3|790.5|790.2|26028
1602237300000|2020-10-09 09:55:00|791.6|791.2|793.5|793.3|793.6|793.3|791|790.7|57446
1602237600000|2020-10-09 10:00:00|793.4|793.2|792.2|791.9|793.5|793.3|791.7|791.5|25832
1602237900000|2020-10-09 10:05:00|792.3|792|792.5|792.2|792.5|792.2|791.5|791.3|19120
1602238200000|2020-10-09 10:10:00|792.6|792.3|793.3|793|793.6|793.2|792.1|791.9|46194
1602238500000|2020-10-09 10:15:00|793.2|792.9|792.8|792.4|793.3|793|792.1|791.8|56945
1602238800000|2020-10-09 10:20:00|792.7|792.3|790.6|790.4|792.7|792.3|790.4|790.2|35642
1602239100000|2020-10-09 10:25:00|790.5|790.3|790.9|790.5|791|790.8|789.9|789.7|154413
1602239400000|2020-10-09 10:30:00|790.8|790.3|790.8|790.6|791.4|791.1|790.2|790.1|30447
1602239700000|2020-10-09 10:35:00|790.7|790.7|789.8|789.5|791|790.8|789.3|789.2|49690
1602240000000|2020-10-09 10:40:00|789.9|789.7|789.2|789|790.1|790|788.6|788.3|23461
1602240300000|2020-10-09 10:45:00|789.1|788.8|788.9|788.7|789.2|788.9|788.6|788.3|15979
1602240600000|2020-10-09 10:50:00|788.8|788.6|785.7|785.6|788.8|788.6|785.7|785.6|133362
1602240900000|2020-10-09 10:55:00|785.8|785.7|786|785.7|786.7|786.6|785.5|785.3|71634
1602241200000|2020-10-09 11:00:00|784.5|784|787.5|787.2|787.9|787.7|784.5|783.6|225207
1602241500000|2020-10-09 11:05:00|787.6|787.1|788.1|787.9|789|788.9|787.3|787.1|25095
1602241800000|2020-10-09 11:10:00|788.2|788|787.6|787.3|788.8|788.5|787.3|787.1|10142
1602242100000|2020-10-09 11:15:00|787.7|787.2|787.7|787.4|788.8|788.5|787.2|787|10105
1602242400000|2020-10-09 11:20:00|787.8|787.5|788.4|788.2|788.4|788.2|787.2|787|10191
1602242700000|2020-10-09 11:25:00|788.3|788.1|787.1|786.8|788.4|788.2|786.8|786.6|34763
1602243000000|2020-10-09 11:30:00|787.2|786.9|788.2|787.9|788.6|788.3|787|786.8|37807
1602243300000|2020-10-09 11:35:00|788.3|788|787.9|787.6|788.7|788.4|787.7|787.4|4339
1602243600000|2020-10-09 11:40:00|787.8|787.5|787.4|787.1|788|787.9|786.4|786.1|24290
1602243900000|2020-10-09 11:45:00|787.3|787.2|786.8|786.5|787.6|787.3|786.7|786.4|36077
1602244200000|2020-10-09 11:50:00|786.7|786.4|786.6|786.4|786.8|786.5|785.6|785.4|18661
1602244500000|2020-10-09 11:55:00|786.7|786.5|790.6|790.4|790.9|790.5|786.7|786.5|69092
1602244800000|2020-10-09 12:00:00|790.7|790.5|790.2|789.8|790.8|790.5|789.5|789.2|14314
1602245100000|2020-10-09 12:05:00|790.3|789.9|789.8|789.5|790.6|790.3|789.6|789.3|39374
1602245400000|2020-10-09 12:10:00|789.7|789.6|789.9|789.6|790.3|790|789.5|789.3|14930
1602245700000|2020-10-09 12:15:00|790|789.7|790.1|789.8|791.9|791.5|789.7|789.4|15593
1602246000000|2020-10-09 12:20:00|790|789.6|790.6|790.1|790.7|790.5|789.5|789.2|26515
1602246300000|2020-10-09 12:25:00|790.5|790|790.5|790.1|791.8|791.4|790.4|790|44921
1602246600000|2020-10-09 12:30:00|790.6|790.2|789.2|789|790.7|790.5|789.1|789|25355
1602246900000|2020-10-09 12:35:00|789.3|789.1|789.8|789.3|790.2|790|789|788.7|24383
1602247200000|2020-10-09 12:40:00|789.9|789.4|788.7|788.4|790.2|790|788.7|788.4|22257
1602247500000|2020-10-09 12:45:00|788.8|788.3|789.8|789.5|790.4|790.1|788.6|788.3|34715
1602247800000|2020-10-09 12:50:00|789.7|789.4|791.3|791.1|791.4|791.2|789.2|788.9|24315
1602248100000|2020-10-09 12:55:00|791.4|791.2|791.2|790.9|792.2|792|790.6|790.5|71516
1602248400000|2020-10-09 13:00:00|791.1|791|789.9|789.7|791.2|791|789.8|789.5|44020
1602248700000|2020-10-09 13:05:00|790|789.8|790.5|790.2|791|790.7|790|789.7|25161
1602249000000|2020-10-09 13:10:00|790.4|790.3|790.7|790.4|790.9|790.6|790.1|789.9|16256
1602249300000|2020-10-09 13:15:00|790.6|790.5|790.4|790.1|790.7|790.5|789.8|789.6|45191
1602249600000|2020-10-09 13:20:00|790.5|790|790.6|790.5|791.1|791|790.1|790|36166
1602249900000|2020-10-09 13:25:00|790.7|790.6|794.2|793.8|794.4|794.1|790.3|790.2|118398
1602250200000|2020-10-09 13:30:00|794.3|793.9|792|791.7|794.3|794|791.7|791.6|115222
1602250500000|2020-10-09 13:35:00|792.1|791.8|790.3|790.1|792.1|791.9|789.6|789.2|331438
1602250800000|2020-10-09 13:40:00|790.2|790|790.6|790.2|791.1|790.8|789.2|789.1|66817
1602251100000|2020-10-09 13:45:00|790.7|790.3|790.1|789.7|791.3|791|789.5|789.2|78737
1602251400000|2020-10-09 13:50:00|790|789.8|789.8|789.7|790.2|789.9|787.5|787.3|118562
1602251700000|2020-10-09 13:55:00|789.9|789.6|790.2|789.8|790.5|790.3|788.8|788.6|112945
1602252000000|2020-10-09 14:00:00|790.1|789.9|789.6|789.2|790.5|790.2|789.2|788.8|64624
1602252300000|2020-10-09 14:05:00|789.5|789.1|786.4|786.2|789.6|789.3|786.4|786.2|48380
1602252600000|2020-10-09 14:10:00|786.5|786.1|786.6|786.3|787|786.6|785.2|784.8|50894
1602252900000|2020-10-09 14:15:00|786.7|786.2|787.5|787.1|788.2|787.8|786.3|785.9|43691
1602253200000|2020-10-09 14:20:00|787.4|787|785.2|784.7|787.4|787|784.9|784.6|66172
1602253500000|2020-10-09 14:25:00|785.1|784.6|781.9|781.7|785.1|784.6|781.6|781.2|70229
1602253800000|2020-10-09 14:30:00|782|781.8|782|781.8|782.6|782.5|781.7|781.5|82745
1602254100000|2020-10-09 14:35:00|782.1|781.9|783.1|782.8|783.3|783.2|781.7|781.5|75916
1602254400000|2020-10-09 14:40:00|783|782.6|782.4|782.1|783.1|782.9|781.7|781.4|33510
1602254700000|2020-10-09 14:45:00|782.3|781.9|785|784.7|785.5|785.3|782.2|781.9|83246
1602255000000|2020-10-09 14:50:00|785.1|784.9|784.9|784.6|785.2|785|783.7|783.4|112347
1602255300000|2020-10-09 14:55:00|785|784.7|782.7|782.5|785.8|785.5|782.5|782.4|98130
1602255600000|2020-10-09 15:00:00|782.8|782.6|782.8|782.6|783|782.7|780.3|780|147475
1602255900000|2020-10-09 15:05:00|782.7|782.5|782.9|782.7|784.1|783.9|782.2|782.1|201496
1602256200000|2020-10-09 15:10:00|783|782.8|783.6|783.4|783.6|783.4|782.5|782.4|73895
1602256500000|2020-10-09 15:15:00|783.5|783.3|782.7|782.6|783.5|783.4|782.2|782.1|123410
1602256800000|2020-10-09 15:20:00|782.8|782.7|783.2|783|783.2|783|781.8|781.5|170524
1602257100000|2020-10-09 15:25:00|783.3|783.1|782|781.6|783.7|783.3|781.8|781.6|145982
1602486000000|2020-10-12 07:00:00|783.6|782.1|786.3|785.7|788.4|787.5|783.6|782.1|191018
1602486300000|2020-10-12 07:05:00|786.2|785.3|790|789.7|790|789.7|783.6|782.8|136553
1602486600000|2020-10-12 07:10:00|790.2|789.8|787|786.4|792.1|791.5|785.6|785.3|105236
1602486900000|2020-10-12 07:15:00|786.9|786.3|793.1|792.5|794|793.7|786.7|786.1|315217
1602487200000|2020-10-12 07:20:00|793|792.2|794|793.8|794|793.8|791.2|790.6|120786
1602487500000|2020-10-12 07:25:00|793.9|793.7|792.5|791.8|794.2|794|789.4|789|108048
1602487800000|2020-10-12 07:30:00|792.6|791.9|790.7|790.2|792.7|792.4|790.4|790|64080
1602488100000|2020-10-12 07:35:00|790.6|790.1|791.3|791|792|791.6|789.5|789.1|44911
1602488400000|2020-10-12 07:40:00|791.4|791.1|792.6|792.2|793.5|793.2|791.1|790.7|82602
1602488700000|2020-10-12 07:45:00|792.7|792.3|796|795.8|796.3|796.1|792.7|792.3|104268
1602489000000|2020-10-12 07:50:00|795.9|795.9|792.8|792.4|795.9|795.9|792.7|792.4|39508
1602489300000|2020-10-12 07:55:00|792.7|792.3|789.9|789.3|792.8|792.5|788.8|788.3|88947
1602489600000|2020-10-12 08:00:00|789.8|789.2|788.6|788.1|790|789.7|787.9|787.4|29251
1602489900000|2020-10-12 08:05:00|788.5|788.2|788.2|787.9|789.2|788.9|787|786.5|23619
1602490200000|2020-10-12 08:10:00|788.1|787.8|788.8|788.4|789.8|789.4|787.9|787.7|24861
1602490500000|2020-10-12 08:15:00|788.7|788.3|789.2|788.8|789.9|789.5|787.9|787.6|22816
1602490800000|2020-10-12 08:20:00|789.1|788.7|793.6|793|793.6|793|788.9|788.5|138165
1602491100000|2020-10-12 08:25:00|793.7|793.1|793.2|792.8|796.5|796.1|792.8|792.3|140910
1602491400000|2020-10-12 08:30:00|793.3|792.9|793.9|793.6|795.5|795|792.8|792.4|77655
1602491700000|2020-10-12 08:35:00|793.8|793.5|792.7|792.3|793.9|793.6|791.9|791.2|69052
1602492000000|2020-10-12 08:40:00|792.6|792.2|790.6|790.2|793|792.6|790.5|790.2|15491
1602492300000|2020-10-12 08:45:00|790.7|790.4|790.7|790.4|791.4|791.1|790.2|790.1|64724
1602492600000|2020-10-12 08:50:00|790.6|790.5|789.5|789|790.8|790.5|788.4|788|48083
1602492900000|2020-10-12 08:55:00|789.4|788.9|789.1|788.8|789.4|788.9|787.5|787.2|94746
1602493200000|2020-10-12 09:00:00|789|788.7|790.6|790.4|790.9|790.6|788.5|788.3|8239
1602493500000|2020-10-12 09:05:00|790.5|790.3|790.2|789.9|790.9|790.5|788.6|788.3|41067
1602493800000|2020-10-12 09:10:00|790.1|789.8|790.1|789.7|791.3|790.8|789.7|789.4|11479
1602494100000|2020-10-12 09:15:00|790|789.6|789.4|789.1|790|789.7|788.6|788.1|29671
1602494400000|2020-10-12 09:20:00|789.3|789|789.2|789|789.8|789.5|788.9|788.7|12564
1602494700000|2020-10-12 09:25:00|789.3|788.9|789.8|789.5|790|789.7|788.3|788|16749
1602495000000|2020-10-12 09:30:00|789.7|789.4|788.2|787.9|789.8|789.6|787.4|787|42433
1602495300000|2020-10-12 09:35:00|788.1|787.8|788|787.8|788.1|788|786.7|786.4|24833
1602495600000|2020-10-12 09:40:00|788.1|787.9|787.2|787|788.8|788.5|787|786.9|14979
1602495900000|2020-10-12 09:45:00|787.1|786.9|785.9|785.7|787.6|787.3|785.9|785.7|10133
1602496200000|2020-10-12 09:50:00|786|785.8|786.3|786.1|786.6|786.4|785.3|784.9|11120
1602496500000|2020-10-12 09:55:00|786.2|786|786.3|786|787|786.7|785|784.9|25735
1602496800000|2020-10-12 10:00:00|786.2|785.9|786.5|786.2|787.7|787.4|786.1|785.7|10599
1602497100000|2020-10-12 10:05:00|786.6|786.3|785.8|785.5|786.8|786.4|785.4|785.1|11148
1602497400000|2020-10-12 10:10:00|785.7|785.4|786.2|785.9|786.9|786.5|784.8|784.5|12174
1602497700000|2020-10-12 10:15:00|786.3|786|787.1|786.9|788.6|788.3|786.1|785.9|58581
1602498000000|2020-10-12 10:20:00|787|786.8|785.1|784.8|787.2|786.9|784.9|784.5|12471
1602498300000|2020-10-12 10:25:00|785.2|784.9|785.7|785.5|786.2|786|785.1|784.9|10900
1602498600000|2020-10-12 10:30:00|785.8|785.6|786.5|786.2|786.8|786.4|785.3|785.1|21312
1602498900000|2020-10-12 10:35:00|786.4|786.1|786.4|786.1|786.8|786.6|786.1|785.9|7943
1602499200000|2020-10-12 10:40:00|786.5|786|786.1|785.8|786.6|786.3|785.6|785.3|7386
1602499500000|2020-10-12 10:45:00|786.2|785.9|786.5|786.4|787.1|786.9|786|785.8|7960
1602499800000|2020-10-12 10:50:00|786.6|786.5|788.5|788.2|788.7|788.4|786.6|786.5|35602
1602500100000|2020-10-12 10:55:00|788.6|788.3|787.1|786.9|788.8|788.5|787|786.7|21135
1602500400000|2020-10-12 11:00:00|787.7|786.3|786.5|786.2|787.7|786.9|785.9|785.7|7981
1602500700000|2020-10-12 11:05:00|786.6|786.3|785.8|785.5|786.9|786.6|785.4|785.2|10197
1602501000000|2020-10-12 11:10:00|785.7|785.4|784.8|784.5|786.2|785.9|784.6|784.5|31194
1602501300000|2020-10-12 11:15:00|784.7|784.4|784|783.8|785.5|785.4|783.9|783.8|28198
1602501600000|2020-10-12 11:20:00|784.1|783.9|783.9|783.6|784.9|784.8|783.9|783.6|29682
1602501900000|2020-10-12 11:25:00|783.8|783.5|785.7|785.4|785.8|785.5|783.6|783.3|46845
1602502200000|2020-10-12 11:30:00|785.6|785.3|786.7|786.5|787.1|786.8|785.5|785.3|66528
1602502500000|2020-10-12 11:35:00|786.6|786.4|787.1|786.7|787.9|787.5|786.2|786|39483
1602502800000|2020-10-12 11:40:00|787|786.6|787.2|786.9|787.7|787.4|786.1|785.8|46460
1602503100000|2020-10-12 11:45:00|787.3|787|786.8|786.5|787.3|787|786.5|786.2|29578
1602503400000|2020-10-12 11:50:00|786.6|786.6|786.4|786.1|787.6|787.4|786|785.9|145130
1602503700000|2020-10-12 11:55:00|786.3|786.2|785.6|785.3|786.5|786.3|785.2|784.9|12753
1602504000000|2020-10-12 12:00:00|785.5|785.2|785.5|785.3|786.1|785.8|785.2|784.8|21816
1602504300000|2020-10-12 12:05:00|785.6|785.4|786.3|785.9|787|786.8|785.5|785.3|33959
1602504600000|2020-10-12 12:10:00|786.2|785.8|785.6|785.1|786.2|785.9|785.1|784.8|17822
1602504900000|2020-10-12 12:15:00|785.7|785.2|787.2|786.7|787.5|787.1|785.2|785|18666
1602505200000|2020-10-12 12:20:00|787.1|786.8|787.3|786.8|788|787.8|787|786.8|15581
1602505500000|2020-10-12 12:25:00|787.2|786.9|785.7|785.5|787.2|786.9|784.6|784.4|44158
1602505800000|2020-10-12 12:30:00|785.8|785.6|786|785.6|786.2|785.8|785.3|784.9|6076
1602506100000|2020-10-12 12:35:00|786.1|785.7|787.8|787.5|787.8|787.6|786.1|785.7|8462
1602506400000|2020-10-12 12:40:00|787.9|787.6|787.8|787.6|789.7|789.3|787.4|787.1|96550
1602506700000|2020-10-12 12:45:00|787.7|787.5|787|786.7|787.9|787.8|786.9|786.6|33916
1602507000000|2020-10-12 12:50:00|787.1|786.8|787.2|786.9|787.8|787.5|786.6|786.3|40821
1602507300000|2020-10-12 12:55:00|787.1|786.8|786|785.7|787.1|786.9|785.5|785.3|40917
1602507600000|2020-10-12 13:00:00|785.9|785.6|783.6|783.4|785.9|785.6|783.1|783|56960
1602507900000|2020-10-12 13:05:00|783.7|783.3|782.7|782.4|783.8|783.6|782.3|782.1|65996
1602508200000|2020-10-12 13:10:00|782.8|782.3|782.7|782.5|784.1|783.8|782.7|782.3|22377
1602508500000|2020-10-12 13:15:00|782.6|782.6|783|782.6|783.5|783.3|782.5|782.2|45222
1602508800000|2020-10-12 13:20:00|783.1|782.7|781.3|780.9|783.3|783.1|780.6|780.2|92708
1602509100000|2020-10-12 13:25:00|781.4|781|782.8|782.4|784.1|783.9|781.4|781|22895
1602509400000|2020-10-12 13:30:00|782.7|782.2|781.1|780.7|782.7|782.2|780.7|780.6|58480
1602509700000|2020-10-12 13:35:00|781.2|780.8|782.3|781.9|782.6|782.3|780.5|780.1|74193
1602510000000|2020-10-12 13:40:00|782.2|781.8|781.5|781|782.9|782.5|781.4|780.9|34896
1602510300000|2020-10-12 13:45:00|781.4|781.1|782.6|782.1|782.7|782.4|780.9|780.5|26059
1602510600000|2020-10-12 13:50:00|782.7|782.2|782.4|782.1|782.7|782.5|781.5|781.1|30563
1602510900000|2020-10-12 13:55:00|782.5|782|782.2|781.9|782.5|782.2|781|780.7|55466
1602511200000|2020-10-12 14:00:00|782.1|782|782.8|782.5|782.8|782.7|780.9|780.5|46634
1602511500000|2020-10-12 14:05:00|782.7|782.4|782|781.8|782.9|782.6|780.7|780.5|86150
1602511800000|2020-10-12 14:10:00|782.1|781.9|781.2|780.9|782.9|782.6|781|780.8|65111
1602512100000|2020-10-12 14:15:00|781.3|781|782.4|782.2|782.7|782.5|781|780.8|84178
1602512400000|2020-10-12 14:20:00|782.5|782.3|783.1|782.9|783.1|783|781|780.7|171119
1602512700000|2020-10-12 14:25:00|783|782.8|783.8|783.6|784.3|784|781.9|781.8|100657
1602513000000|2020-10-12 14:30:00|783.7|783.5|783.4|783.2|784.2|783.9|782.3|782|66269
1602513300000|2020-10-12 14:35:00|783.3|783.1|783.1|782.8|783.9|783.7|782.3|782|30437
1602513600000|2020-10-12 14:40:00|783|782.7|783.4|783.2|783.8|783.5|782.4|782.1|56600
1602513900000|2020-10-12 14:45:00|783.3|783.1|784.5|784.3|784.9|784.6|783.2|783|71430
1602514200000|2020-10-12 14:50:00|784.6|784.4|787.8|787.5|787.9|787.5|784.6|784.3|113826
1602514500000|2020-10-12 14:55:00|787.6|787.6|787|786.8|788|787.8|786|785.7|73016
1602514800000|2020-10-12 15:00:00|787.1|786.9|787.4|787.2|787.5|787.2|786.3|785.9|72099
1602515100000|2020-10-12 15:05:00|787.5|787.3|786.7|786.4|788|787.7|786.5|786.3|107914
1602515400000|2020-10-12 15:10:00|786.6|786.5|785.8|785.5|786.8|786.6|785.4|785.2|62257
1602515700000|2020-10-12 15:15:00|785.7|785.4|785.1|785|785.9|785.7|784.4|784.3|108626
1602516000000|2020-10-12 15:20:00|785.2|785.1|785.4|785.2|785.9|785.7|784.7|784.6|118528
1602516300000|2020-10-12 15:25:00|785.3|785.3|785.4|785|786.6|786.3|784.9|784.7|236973
1602572400000|2020-10-13 07:00:00|789.6|788.3|789.3|788.5|791.9|791.3|787.3|786.3|302529
1602572700000|2020-10-13 07:05:00|789.2|788.4|789.3|788.8|790.4|789.7|784.6|784|124540
1602573000000|2020-10-13 07:10:00|789.4|788.6|787.5|786.9|789.7|789.1|785.8|785.3|77513
1602573300000|2020-10-13 07:15:00|787.4|786.8|786.3|785.7|787.4|786.9|783.9|783.3|192540
1602573600000|2020-10-13 07:20:00|786.2|785.8|784.8|784.2|787.4|786.8|784.3|783.9|100329
1602573900000|2020-10-13 07:25:00|784.7|784.1|783.3|782.8|786|785.5|783.3|782.8|92912
1602574200000|2020-10-13 07:30:00|783.4|782.9|780.9|780.5|783.4|782.9|780.7|780.4|169220
1602574500000|2020-10-13 07:35:00|781|780.4|782.9|782.3|783|782.7|780.5|780.1|45211
1602574800000|2020-10-13 07:40:00|782.8|782.2|783|782.3|783.4|783.2|782.2|781.8|47831
1602575100000|2020-10-13 07:45:00|782.9|782.2|781.9|781.4|782.9|782.2|780.9|780.5|54332
1602575400000|2020-10-13 07:50:00|781.8|781.3|782.5|782|782.9|782.5|781|780.6|29497
1602575700000|2020-10-13 07:55:00|782.6|782.1|783.2|782.6|783.5|783.1|781.9|781.5|23100
1602576000000|2020-10-13 08:00:00|783.1|782.5|787.1|786.5|787.4|786.8|782.3|781.8|73217
1602576300000|2020-10-13 08:05:00|786.8|786.4|786.7|786.4|787.2|786.8|785.3|784.7|46224
1602576600000|2020-10-13 08:10:00|786.8|786.3|785.2|784.9|787.1|786.8|785|784.7|80375
1602576900000|2020-10-13 08:15:00|785.3|784.8|784.2|783.9|785.3|784.9|783|782.7|31969
1602577200000|2020-10-13 08:20:00|784.1|784|782.5|782.2|784.7|784.1|781.9|781.5|116742
1602577500000|2020-10-13 08:25:00|782.4|782.1|782.2|781.9|783.3|783|781.9|781.7|45245
1602577800000|2020-10-13 08:30:00|782.3|782|784.2|783.8|785|784.8|782.3|782|47398
1602578100000|2020-10-13 08:35:00|784.3|783.7|783.8|783.2|784.7|784.5|783.2|782.8|83384
1602578400000|2020-10-13 08:40:00|783.7|783.3|788.3|787.8|788.7|788.4|783.4|783.2|56967
1602578700000|2020-10-13 08:45:00|788.4|787.7|787.7|787.3|788.5|788.1|786.9|786.6|48161
1602579000000|2020-10-13 08:50:00|787.6|787.2|787.5|787.3|787.6|787.4|785.9|785.6|43647
1602579300000|2020-10-13 08:55:00|787.6|787.2|788.2|787.9|788.3|787.9|787.3|787.1|55600
1602579600000|2020-10-13 09:00:00|788.1|787.8|787.5|787.2|788.2|787.8|786.3|786|28418
1602579900000|2020-10-13 09:05:00|787.4|787.3|788.2|787.8|789|788.8|787.2|786.8|36978
1602580200000|2020-10-13 09:10:00|788.1|787.7|787.4|787.1|788.3|788|787|786.6|16658
1602580500000|2020-10-13 09:15:00|787.3|787.2|787.7|787.5|788.1|787.8|786.9|786.5|10582
1602580800000|2020-10-13 09:20:00|787.8|787.6|787|786.7|788.7|788.4|786.5|786.1|51534
1602581100000|2020-10-13 09:25:00|787.1|786.8|786.8|786.6|788|787.7|786.5|786.4|17087
1602581400000|2020-10-13 09:30:00|786.7|786.5|786|785.6|787.1|786.9|785.8|785.5|39826
1602581700000|2020-10-13 09:35:00|785.9|785.7|787.1|786.7|788|787.8|785.6|785.4|77114
1602582000000|2020-10-13 09:40:00|787|786.6|786.3|786.1|787.2|786.9|785.9|785.7|27150
1602582300000|2020-10-13 09:45:00|786.2|786|783.3|782.9|786.2|786|782.9|782.6|59505
1602582600000|2020-10-13 09:50:00|783.4|783|783.5|783.2|783.7|783.5|782.4|782.1|20641
1602582900000|2020-10-13 09:55:00|783.4|783.1|784.2|783.9|785.1|784.8|783|782.8|47431
1602583200000|2020-10-13 10:00:00|784.3|784|783.1|782.8|784.3|784.1|782.5|782.2|46539
1602583500000|2020-10-13 10:05:00|783.2|782.9|783.8|783.4|783.9|783.6|782.8|782.4|20927
1602583800000|2020-10-13 10:10:00|783.7|783.6|785.2|784.8|786.6|786.2|783.6|783.4|98737
1602584100000|2020-10-13 10:15:00|785.1|784.9|785.1|784.9|786.8|786.6|784.7|784.4|39206
1602584400000|2020-10-13 10:20:00|785.2|785|782.6|782.3|785.5|785.2|782.6|782.3|53710
1602584700000|2020-10-13 10:25:00|782.7|782.4|783.3|783|784.4|784.1|782.3|782|50207
1602585000000|2020-10-13 10:30:00|783.4|783.1|782|781.8|784.3|784.1|781.7|781.5|41923
1602585300000|2020-10-13 10:35:00|782.1|781.9|783|782.8|783.5|783.3|782|781.8|10464
1602585600000|2020-10-13 10:40:00|782.9|782.7|781.5|781.4|783.2|783.1|781.5|781.3|23838
1602585900000|2020-10-13 10:45:00|781.4|781.3|784.3|784.1|785|784.8|781.2|781.1|57527
1602586200000|2020-10-13 10:50:00|784.4|784|782.7|782.5|785|784.6|781.4|781.1|49069
1602586500000|2020-10-13 10:55:00|782.8|782.7|785.1|784.8|785.3|784.8|782.8|782.5|19355
1602586800000|2020-10-13 11:00:00|784.4|783.7|785.4|785.2|785.9|785.6|784|783.7|138148
1602587100000|2020-10-13 11:05:00|785.3|785.3|785.9|785.6|785.9|785.7|784.7|784.4|51809
1602587400000|2020-10-13 11:10:00|785.8|785.5|788.1|787.8|788.1|787.9|785.6|785.5|38016
1602587700000|2020-10-13 11:15:00|788|787.7|791|790.7|791|790.7|788|787.7|141901
1602588000000|2020-10-13 11:20:00|791.1|790.8|791.7|791.4|791.7|791.6|790.5|790.3|99314
1602588300000|2020-10-13 11:25:00|791.6|791.3|792.2|792|792.3|792.2|790.5|790.2|44152
1602588600000|2020-10-13 11:30:00|792.1|792.1|794.9|794.6|795|794.9|791.4|791.1|191393
1602588900000|2020-10-13 11:35:00|795|794.7|794.7|794.5|795.6|795.3|794.3|794.1|85771
1602589200000|2020-10-13 11:40:00|794.8|794.6|794.7|794.4|795.1|794.8|792.7|792.5|69507
1602589500000|2020-10-13 11:45:00|794.6|794.3|795|794.5|795.1|794.5|792.8|792.5|60114
1602589800000|2020-10-13 11:50:00|795.1|794.6|793.1|792.6|795.2|795|792.7|792.3|23691
1602590100000|2020-10-13 11:55:00|793.2|792.7|793.5|793.2|794.3|794|792.8|792.4|16887
1602590400000|2020-10-13 12:00:00|793.4|793.1|794.9|794.6|795|794.8|793.1|792.7|34914
1602590700000|2020-10-13 12:05:00|795|794.7|793.7|793.6|795.3|794.9|793.2|792.9|44335
1602591000000|2020-10-13 12:10:00|793.8|793.7|793.9|793.7|795.1|794.9|793.7|793.4|47454
1602591300000|2020-10-13 12:15:00|793.8|793.6|794.8|794.5|794.9|794.7|793.6|793.3|27070
1602591600000|2020-10-13 12:20:00|794.9|794.6|792.4|792.1|794.9|794.6|791.4|791.3|55572
1602591900000|2020-10-13 12:25:00|792.5|792.2|792|791.7|792.8|792.5|790.7|790.5|47904
1602592200000|2020-10-13 12:30:00|792.1|791.8|793.4|793.1|793.5|793.2|791.7|791.4|71764
1602592500000|2020-10-13 12:35:00|793.3|793|791.9|791.6|793.4|793.2|790.9|790.4|62142
1602592800000|2020-10-13 12:40:00|792|791.7|790.8|790.4|792.5|792.2|790.5|790.1|39451
1602593100000|2020-10-13 12:45:00|790.7|790.5|789.7|789.5|791.3|791|789.6|789.2|62371
1602593400000|2020-10-13 12:50:00|789.6|789.3|790|789.7|790.3|790.1|788.5|788|80647
1602593700000|2020-10-13 12:55:00|790.1|789.8|790.6|790|790.9|790.4|788.7|788.3|49495
1602594000000|2020-10-13 13:00:00|790.5|790.1|788.3|788|790.9|790.4|788.1|787.7|58860
1602594300000|2020-10-13 13:05:00|788.2|787.9|789.9|789.6|790|789.8|787.9|787.5|36585
1602594600000|2020-10-13 13:10:00|789.8|789.5|790|789.6|790.1|789.8|788.8|788.6|19718
1602594900000|2020-10-13 13:15:00|789.9|789.7|789.8|789.4|790.1|789.9|789.3|789|12278
1602595200000|2020-10-13 13:20:00|789.7|789.3|789.7|789.4|790.1|789.9|788.3|788|69440
1602595500000|2020-10-13 13:25:00|789.8|789.5|790.5|790|790.8|790.4|789.4|789.2|24449
1602595800000|2020-10-13 13:30:00|790.4|790.1|787.2|786.7|790.4|790.1|786.6|786.2|86316
1602596100000|2020-10-13 13:35:00|787.3|786.9|786.2|786|787.9|787.6|786|785.7|115278
1602596400000|2020-10-13 13:40:00|786.3|786.1|788|787.8|789.3|789.2|786|785.8|93246
1602596700000|2020-10-13 13:45:00|788.1|787.9|789.2|788.9|789.3|789.1|787.2|787|55004
1602597000000|2020-10-13 13:50:00|789.1|788.8|787.7|787.5|789.9|789.4|787.6|787.3|87951
1602597300000|2020-10-13 13:55:00|787.8|787.4|789|788.8|789|788.8|787.4|786.9|90532
1602597600000|2020-10-13 14:00:00|788.9|788.6|788.8|788.5|790|789.9|787.9|787.5|73655
1602597900000|2020-10-13 14:05:00|788.9|788.4|784.6|784.3|789|788.8|784.4|784|83245
1602598200000|2020-10-13 14:10:00|784.5|784.4|783|782.8|784.6|784.4|781.7|781.4|140910
1602598500000|2020-10-13 14:15:00|783.1|782.9|783.8|783.6|784.5|784.3|782.2|781.9|111872
1602598800000|2020-10-13 14:20:00|783.9|783.7|786.2|785.8|786.2|786|783.5|783.2|173026
1602599100000|2020-10-13 14:25:00|786.1|785.7|783.7|783.4|787|786.7|783.3|783.1|66686
1602599400000|2020-10-13 14:30:00|783.6|783.5|781|780.7|784.2|783.9|780.4|780.1|83081
1602599700000|2020-10-13 14:35:00|781.1|780.8|780|779.7|782.3|782|779.8|779.4|125447
1602600000000|2020-10-13 14:40:00|780.1|779.8|779.8|779.5|780.3|780|778.9|778.6|92278
1602600300000|2020-10-13 14:45:00|779.7|779.4|778|777.8|780.4|780.2|777.9|777.5|70573
1602600600000|2020-10-13 14:50:00|778.1|778|779.5|779.2|779.6|779.3|777.3|777|58714
1602600900000|2020-10-13 14:55:00|779.4|779.1|780|779.6|780.8|780.4|778.6|778.4|287557
1602601200000|2020-10-13 15:00:00|780.1|779.7|779.1|778.9|780.3|780|778.7|778.5|79285
1602601500000|2020-10-13 15:05:00|779|778.8|778.9|778.7|779.3|779.2|777.2|777|151504
1602601800000|2020-10-13 15:10:00|779|778.8|778.7|778.4|779|778.8|777.8|777.6|77312
1602602100000|2020-10-13 15:15:00|778.8|778.5|779.4|779.2|779.5|779.2|778|777.8|122564
1602602400000|2020-10-13 15:20:00|779.5|779.1|779.3|778.9|779.6|779.2|778.4|778.3|55510
1602602700000|2020-10-13 15:25:00|779.2|779|779.1|779|779.4|779.3|778.5|778.3|88143
1602658800000|2020-10-14 07:00:00|777|776|776.4|775.7|779.8|779.1|776.4|775.6|131034
1602659100000|2020-10-14 07:05:00|776.3|775.6|781.3|780.6|781.7|781.1|773.5|773|215792
1602659400000|2020-10-14 07:10:00|781.2|780.5|782.4|781.8|782.9|782.2|779.1|778.5|105537
1602659700000|2020-10-14 07:15:00|782.5|781.7|780.7|780.3|782.6|781.9|779.5|778.8|52912
1602660000000|2020-10-14 07:20:00|780.9|780.2|779.8|779.3|782.4|782|778.2|777.5|124496
1602660300000|2020-10-14 07:25:00|779.7|779.2|780.7|780.1|780.8|780.3|777.6|777.2|85230
1602660600000|2020-10-14 07:30:00|780.8|780.2|779.3|778.7|781.9|781.5|779.1|778.4|46720
1602660900000|2020-10-14 07:35:00|779.2|778.8|779.5|778.9|781.3|780.8|778.9|778.6|12739
1602661200000|2020-10-14 07:40:00|779.6|779|782.5|782.3|782.8|782.5|779.6|779|38866
1602661500000|2020-10-14 07:45:00|782.6|782.2|783.1|782.5|783.7|783.4|782.3|781.9|39201
1602661800000|2020-10-14 07:50:00|783.2|782.6|784.9|784.5|785|784.7|782.8|782.5|50859
1602662100000|2020-10-14 07:55:00|785|784.6|786.3|786|787.8|787.7|785|784.6|120885
1602662400000|2020-10-14 08:00:00|786.2|786.1|787.2|787.1|787.5|787.1|785.6|785.3|89340
1602662700000|2020-10-14 08:05:00|787.1|787|785.9|785.6|787.2|787.1|785.6|785.1|65763
1602663000000|2020-10-14 08:10:00|786|785.7|787.2|787|787.4|787|785.4|784.9|21271
1602663300000|2020-10-14 08:15:00|786.8|786.7|788|787.6|788.8|788.7|786.7|786.6|94294
1602663600000|2020-10-14 08:20:00|787.9|787.5|787.7|787.5|788.3|787.9|786.4|786.1|32878
1602663900000|2020-10-14 08:25:00|787.8|787.4|789.3|789|789.5|789.3|787.2|787.1|42428
1602664200000|2020-10-14 08:30:00|789.4|789.1|787.9|787.6|789.8|789.5|787.5|787.1|79077
1602664500000|2020-10-14 08:35:00|787.8|787.7|786.8|786.5|788|787.7|785.8|785.4|39652
1602664800000|2020-10-14 08:40:00|786.9|786.6|787.8|787.5|788.5|788.2|786.6|786.5|88644
1602665100000|2020-10-14 08:45:00|787.6|787.6|788|787.8|788.7|788.6|787.3|787.2|73686
1602665400000|2020-10-14 08:50:00|787.9|787.6|786.2|785.9|787.9|787.6|786|785.8|50384
1602665700000|2020-10-14 08:55:00|786.1|785.8|786.2|786|787.2|787|786|785.8|11093
1602666000000|2020-10-14 09:00:00|786.1|785.9|783.5|783.1|786.6|786.3|783.5|783.1|56111
1602666300000|2020-10-14 09:05:00|783.3|783|781.8|781.6|784.7|784.3|781.7|781.5|38128
1602666600000|2020-10-14 09:10:00|781.7|781.7|781.6|781.2|782.1|782|780.8|780.6|36289
1602666900000|2020-10-14 09:15:00|781.7|781.3|779.9|779.7|781.9|781.5|779.9|779.7|42092
1602667200000|2020-10-14 09:20:00|779.8|779.8|779.1|778.7|780.6|780.3|778.9|778.5|38345
1602667500000|2020-10-14 09:25:00|779|778.6|778.6|778.2|779.3|778.9|777.7|777.4|13481
1602667800000|2020-10-14 09:30:00|778.5|778.1|777.5|777.1|778.6|778.1|777.1|777|42978
1602668100000|2020-10-14 09:35:00|777.4|777|777.1|776.8|777.5|777.3|776.7|776.4|77509
1602668400000|2020-10-14 09:40:00|777.2|776.7|776.1|775.7|778.7|778.5|775.8|775.5|93240
1602668700000|2020-10-14 09:45:00|776|775.6|774.4|774.1|776|775.6|773.3|773|45242
1602669000000|2020-10-14 09:50:00|774.3|774|773.8|773.5|774.4|774.1|773.2|773|47177
1602669300000|2020-10-14 09:55:00|773.7|773.4|772.3|771.8|773.7|773.5|772|771.7|37395
1602669600000|2020-10-14 10:00:00|772.2|771.9|771.8|771.5|772.6|772.3|771.6|771.5|36957
1602669900000|2020-10-14 10:05:00|771.7|771.4|769.2|768.8|771.8|771.5|769|768.7|79469
1602670200000|2020-10-14 10:10:00|769.1|768.7|769|768.6|770.2|769.9|767.8|767.1|187354
1602670500000|2020-10-14 10:15:00|769.1|769|768.4|768.1|770.2|770|768.2|768.1|80706
1602670800000|2020-10-14 10:20:00|768.3|768.2|767|766.7|768.9|768.6|766.8|766.7|52047
1602671100000|2020-10-14 10:25:00|767.1|766.8|766.4|766.1|767.7|767.4|765.3|765|114756
1602671400000|2020-10-14 10:30:00|766.3|766|765.6|765.5|766.9|766.6|765.5|765.3|41284
1602671700000|2020-10-14 10:35:00|765.7|765.6|766|765.7|766.6|766.5|765|764.7|82817
1602672000000|2020-10-14 10:40:00|765.9|765.6|764.7|764.5|766.4|766.1|764.5|764.3|45093
1602672300000|2020-10-14 10:45:00|764.8|764.6|765.7|765.5|766.5|766.3|764.6|764.2|113719
1602672600000|2020-10-14 10:50:00|765.8|765.4|767.4|767|767.5|767.3|765.4|765.1|38626
1602672900000|2020-10-14 10:55:00|767.3|766.9|766.4|766|767.7|767.6|765.2|764.9|96216
1602673200000|2020-10-14 11:00:00|767|765.9|767.3|767|767.9|767.3|766.2|765.9|45986
1602673500000|2020-10-14 11:05:00|767.2|766.9|768.1|767.6|768.4|768|767.1|766.8|48144
1602673800000|2020-10-14 11:10:00|768.2|767.7|768.3|767.9|769.1|768.7|767.7|767.4|10439
1602674100000|2020-10-14 11:15:00|768.4|768|767.5|767.2|768.6|768.2|766.8|766.4|40420
1602674400000|2020-10-14 11:20:00|767.4|767.3|769.5|769.2|769.6|769.4|767.2|766.9|62915
1602674700000|2020-10-14 11:25:00|769.6|769.1|770.3|769.8|770.4|770|768.1|767.9|44361
1602675000000|2020-10-14 11:30:00|770.4|769.7|769.1|768.8|770.4|769.9|768.9|768.6|18516
1602675300000|2020-10-14 11:35:00|769.2|768.7|770.3|769.9|770.4|770.2|768.9|768.7|32907
1602675600000|2020-10-14 11:40:00|770.2|770|767.6|767.2|770.4|770.2|767.6|767.2|27051
1602675900000|2020-10-14 11:45:00|767.5|767.3|767.6|767.3|767.9|767.7|767.1|767|10421
1602676200000|2020-10-14 11:50:00|767.7|767.4|766.9|766.7|767.9|767.6|766.5|766.3|34424
1602676500000|2020-10-14 11:55:00|767|766.8|767.8|767.6|767.8|767.6|766.1|766|46848
1602676800000|2020-10-14 12:00:00|767.9|767.7|769|768.7|770.4|770.2|767.9|767.7|30934
1602677100000|2020-10-14 12:05:00|769.1|768.8|768.2|767.9|769.9|769.4|768.2|767.9|32601
1602677400000|2020-10-14 12:10:00|768.3|768|769.7|769.4|770.1|769.8|768.3|768|18410
1602677700000|2020-10-14 12:15:00|769.6|769.5|772|771.9|772.4|772.2|769.2|769|59625
1602678000000|2020-10-14 12:20:00|771.9|771.7|771.4|771.3|772.6|772.4|770.1|769.8|82995
1602678300000|2020-10-14 12:25:00|771.5|771.4|771.4|771.1|772.3|772.1|770.7|770.5|70829
1602678600000|2020-10-14 12:30:00|771.3|771.2|773.2|772.8|773.3|772.9|771.3|771.1|30629
1602678900000|2020-10-14 12:35:00|773.1|772.7|773.8|773.5|774.4|774|772.4|772.2|22349
1602679200000|2020-10-14 12:40:00|773.9|773.6|774|773.8|774.7|774.4|772.6|772.3|39684
1602679500000|2020-10-14 12:45:00|773.9|773.7|775.8|775.3|776.5|776.1|773.6|773.5|66580
1602679800000|2020-10-14 12:50:00|775.9|775.4|777.8|777.4|777.9|777.6|775.8|775.4|57743
1602680100000|2020-10-14 12:55:00|777.7|777.5|778.7|778.5|779.4|779.1|777.3|777.2|71404
1602680400000|2020-10-14 13:00:00|778.8|778.6|779.2|778.9|779.7|779.2|778.6|778.3|8020
1602680700000|2020-10-14 13:05:00|779.3|779|781.8|781.4|782.2|781.8|779|778.9|54161
1602681000000|2020-10-14 13:10:00|781.7|781.5|779.6|779.4|781.8|781.5|779.6|779.4|60784
1602681300000|2020-10-14 13:15:00|779.5|779.5|778.1|777.8|780|779.8|778.1|777.8|30520
1602681600000|2020-10-14 13:20:00|778|777.7|775.7|775.4|779|778.9|775.5|775.1|71864
1602681900000|2020-10-14 13:25:00|775.6|775.3|775.2|775|775.8|775.5|774.6|774.5|40514
1602682200000|2020-10-14 13:30:00|775.3|775.1|776.4|776.1|777.3|777|775|774.8|82350
1602682500000|2020-10-14 13:35:00|776.3|776|775.5|775|776.7|776.6|774.7|774.3|33334
1602682800000|2020-10-14 13:40:00|775.6|775.1|775.9|775.6|776.9|776.6|775.5|775.1|31306
1602683100000|2020-10-14 13:45:00|775.8|775.7|774.4|774.1|776.9|776.6|774.4|774.1|56921
1602683400000|2020-10-14 13:50:00|774.3|774.2|775.8|775.6|775.8|775.7|773.8|773.6|22542
1602683700000|2020-10-14 13:55:00|775.7|775.5|775.8|775.5|777|776.8|775.6|775.5|43949
1602684000000|2020-10-14 14:00:00|775.9|775.6|776.5|776.2|776.5|776.2|775|774.8|32639
1602684300000|2020-10-14 14:05:00|776.4|776.1|775.1|774.8|776.5|776.2|774.8|774.5|20455
1602684600000|2020-10-14 14:10:00|775|774.7|774|773.7|775.1|774.7|773.8|773.4|12305
1602684900000|2020-10-14 14:15:00|774.1|774|774.2|774.1|774.9|774.6|773.5|773|39336
1602685200000|2020-10-14 14:20:00|774.1|774|775.3|775.1|775.7|775.4|773.7|773.4|59593
1602685500000|2020-10-14 14:25:00|775.4|775.2|773|772.6|775.7|775.3|772.9|772.4|37735
1602685800000|2020-10-14 14:30:00|773.1|772.7|772.7|772.5|773.3|773.2|772|771.7|122132
1602686100000|2020-10-14 14:35:00|772.6|772.6|774.6|774.3|774.9|774.6|772.4|772.1|94444
1602686400000|2020-10-14 14:40:00|774.5|774.2|775.5|775.3|776.3|776|774.5|774.2|52885
1602686700000|2020-10-14 14:45:00|775.6|775.2|774|773.7|775.9|775.7|773.8|773.6|62572
1602687000000|2020-10-14 14:50:00|773.9|773.6|774.4|774.1|774.4|774.3|772.6|772.3|33693
1602687300000|2020-10-14 14:55:00|774.3|774.3|774.5|774.1|775|774.7|773.9|773.6|48635
1602687600000|2020-10-14 15:00:00|774.6|774.2|772.1|771.8|774.6|774.3|772|771.7|135917
1602687900000|2020-10-14 15:05:00|772.2|771.9|773.9|773.8|774.4|774.1|772.2|771.9|53592
1602688200000|2020-10-14 15:10:00|774|773.9|773.3|772.9|774.7|774.4|773|772.8|43533
1602688500000|2020-10-14 15:15:00|773.4|773|774.4|774.2|774.7|774.6|773.4|773|77225
1602688800000|2020-10-14 15:20:00|774.5|774.3|775.4|775|776.8|776.6|774.1|773.8|158564
1602689100000|2020-10-14 15:25:00|775.3|775.1|774.5|774.1|775.6|775.4|774.1|773.8|103709
1602745200000|2020-10-15 07:00:00|761.1|761|763.1|762.3|763.8|763.1|758.7|758|433672
1602745500000|2020-10-15 07:05:00|763.2|762.2|764.7|764.1|768.2|767.6|761.9|761.2|238262
1602745800000|2020-10-15 07:10:00|764.6|764|761.7|761.2|764.6|764|758.8|758.5|164468
1602746100000|2020-10-15 07:15:00|761.6|761.1|756.5|756|761.6|761.1|755.5|755|107998
1602746400000|2020-10-15 07:20:00|756.6|755.8|753.1|752.5|756.8|756.4|751.7|751|165512
1602746700000|2020-10-15 07:25:00|753|752.4|759.3|759.1|760|759.4|751.4|751.2|226383
1602747000000|2020-10-15 07:30:00|759.4|759.2|753.6|753.4|759.7|759.2|753.1|752.7|186331
1602747300000|2020-10-15 07:35:00|753.7|753.5|752.7|752.2|754|753.6|751.3|751|112616
1602747600000|2020-10-15 07:40:00|752.6|752.1|752.2|751.7|752.6|752.1|748.4|748.1|177860
1602747900000|2020-10-15 07:45:00|752.1|751.6|754.5|754.2|754.7|754.4|751.3|751|109394
1602748200000|2020-10-15 07:50:00|754.4|754.3|753.9|753.3|755.6|755.2|752.6|752.4|192876
1602748500000|2020-10-15 07:55:00|754|753.4|754.5|754.1|755|754.7|753|752.7|58986
1602748800000|2020-10-15 08:00:00|754.4|754|753.9|753.6|754.7|754.3|752.9|752.5|88268
1602749100000|2020-10-15 08:05:00|753.6|753.4|751.9|751.6|754.2|753.6|751.8|751.5|124494
1602749400000|2020-10-15 08:10:00|751.8|751.5|750.5|750|752.4|752|750|749.4|79463
1602749700000|2020-10-15 08:15:00|750.4|749.9|750.2|749.8|750.4|750.3|748.8|748.3|65265
1602750000000|2020-10-15 08:20:00|750.5|749.9|751.7|751.3|752.4|751.9|749.6|749.2|153929
1602750300000|2020-10-15 08:25:00|751.8|751.4|750.9|750.5|752.9|752.5|750.5|750|100990
1602750600000|2020-10-15 08:30:00|750.8|750.4|752.4|751.9|752.5|752.1|748|747.7|297020
1602750900000|2020-10-15 08:35:00|752.3|752|751.3|750.8|752.9|752.5|750.9|750.5|70436
1602751200000|2020-10-15 08:40:00|751.4|750.9|751.4|751|752.1|751.7|750.8|750.6|40570
1602751500000|2020-10-15 08:45:00|751.6|751.1|753.6|753.2|755.2|754.8|751.3|751|124042
1602751800000|2020-10-15 08:50:00|753.8|753.3|753.3|753.1|754.3|754|752.3|752.1|40639
1602752100000|2020-10-15 08:55:00|753.4|753.2|751.5|751.1|753.4|753.2|750.9|750.6|56043
1602752400000|2020-10-15 09:00:00|751.4|751.2|751.3|750.9|752.9|752.7|750.5|750.1|88510
1602752700000|2020-10-15 09:05:00|751.2|750.8|751.9|751.6|753|752.7|750.1|750|31628
1602753000000|2020-10-15 09:10:00|752|751.7|752.7|752.4|753|752.6|751.5|751.2|51679
1602753300000|2020-10-15 09:15:00|752.8|752.3|750.8|750.4|752.9|752.6|750.7|750.3|33134
1602753600000|2020-10-15 09:20:00|750.9|750.5|752.1|751.7|752.5|752.2|749.5|749.1|25612
1602753900000|2020-10-15 09:25:00|752|751.6|752.9|752.5|754.4|753.9|751.8|751.4|70453
1602754200000|2020-10-15 09:30:00|752.8|752.6|752.6|752.2|753.1|752.6|751.4|751|79296
1602754500000|2020-10-15 09:35:00|752.7|752.3|752.4|752.1|753.4|753.1|752|751.7|32486
1602754800000|2020-10-15 09:40:00|752.5|752|752.7|752.4|752.9|752.6|751.4|750.9|36444
1602755100000|2020-10-15 09:45:00|752.8|752.5|755.6|755.2|755.8|755.4|752.2|751.9|119404
1602755400000|2020-10-15 09:50:00|755.5|755.3|756|755.5|756.8|756.5|754.8|754.5|93403
1602755700000|2020-10-15 09:55:00|755.9|755.6|756.2|756|756.9|756.6|755.7|755.4|80232
1602756000000|2020-10-15 10:00:00|756.3|756.1|757.3|757|757.9|757.7|755.9|755.8|73033
1602756300000|2020-10-15 10:05:00|757.2|756.9|754.7|754.2|757.2|756.9|754.6|754.2|41883
1602756600000|2020-10-15 10:10:00|754.8|754.3|754.1|753.8|755.6|755.2|754.1|753.7|69764
1602756900000|2020-10-15 10:15:00|754.2|753.9|753.2|753.1|754.3|754|752.2|751.9|67812
1602757200000|2020-10-15 10:20:00|753.3|753|752.3|751.9|753.4|753|751.8|751.6|28326
1602757500000|2020-10-15 10:25:00|752.4|752|753|752.7|753.1|752.8|751.5|751.2|21405
1602757800000|2020-10-15 10:30:00|753.1|752.8|754.2|753.8|754.4|754.1|752.9|752.5|81240
1602758100000|2020-10-15 10:35:00|754.3|753.7|753.2|752.9|754.7|754.4|752.7|752.2|66125
1602758400000|2020-10-15 10:40:00|753.3|753|754.8|754.4|755|754.7|752.9|752.6|38426
1602758700000|2020-10-15 10:45:00|754.9|754.5|754.5|754.2|755.6|755.4|754|753.7|31171
1602759000000|2020-10-15 10:50:00|754.4|754.1|753.3|753|755.3|754.9|753.2|752.8|29495
1602759300000|2020-10-15 10:55:00|753.4|753.1|753.3|752.9|753.9|753.7|752.6|752.2|22867
1602759600000|2020-10-15 11:00:00|754.7|752.3|754.5|754.2|756|755.7|753.5|752.3|31633
1602759900000|2020-10-15 11:05:00|754.6|754.3|754.1|753.7|754.7|754.5|753.5|753.3|16634
1602760200000|2020-10-15 11:10:00|754|753.8|753.5|753.2|755|754.7|753.1|752.7|34975
1602760500000|2020-10-15 11:15:00|753.6|753.3|753.5|753.1|754|753.7|753.1|752.8|17429
1602760800000|2020-10-15 11:20:00|753.6|753|753.5|753.1|755|754.6|753.3|753|36925
1602761100000|2020-10-15 11:25:00|753.4|753|753.3|753|754.7|754.3|752.4|752.2|32481
1602761400000|2020-10-15 11:30:00|753.4|753.1|753.5|753.3|754.4|754|753.1|752.8|29387
1602761700000|2020-10-15 11:35:00|753.6|753.2|754|753.8|754.4|754|752.8|752.6|19683
1602762000000|2020-10-15 11:40:00|753.9|753.7|755.1|754.9|755.4|755.1|753.8|753.6|19385
1602762300000|2020-10-15 11:45:00|755.2|755|755.5|755.4|756.5|756.1|755|754.8|34229
1602762600000|2020-10-15 11:50:00|755.7|755.5|756.2|755.9|756.4|756.1|754.8|754.5|59796
1602762900000|2020-10-15 11:55:00|756.1|755.8|756.5|756.4|756.7|756.5|755.9|755.6|29052
1602763200000|2020-10-15 12:00:00|756.6|756.5|755.4|755.1|756.7|756.5|754.2|753.9|20848
1602763500000|2020-10-15 12:05:00|755.3|755|753.7|753.4|755.4|755.1|753.4|753|166908
1602763800000|2020-10-15 12:10:00|753.8|753.5|753|752.7|754.1|753.8|752.8|752.5|25258
1602764100000|2020-10-15 12:15:00|752.9|752.6|754.8|754.6|755|754.7|752.5|752.2|55412
1602764400000|2020-10-15 12:20:00|754.9|754.7|757|756.6|757.4|756.9|754.1|753.8|88028
1602764700000|2020-10-15 12:25:00|756.9|756.7|756.5|756.3|757.5|757|756|755.7|27708
1602765000000|2020-10-15 12:30:00|756.3|756.2|754.8|754.4|756.5|756.2|754.4|754.3|35342
1602765300000|2020-10-15 12:35:00|754.9|754.3|755|754.7|755.3|755|753.7|753.3|41703
1602765600000|2020-10-15 12:40:00|754.9|754.6|753.6|753.3|755.4|755.1|753.4|753.2|9100
1602765900000|2020-10-15 12:45:00|753.5|753.2|753.6|753.4|755.3|755|753.3|753.2|30729
1602766200000|2020-10-15 12:50:00|753.5|753.3|751.4|751.2|753.6|753.5|751.2|751|89810
1602766500000|2020-10-15 12:55:00|751.5|751.1|752.2|751.9|752.3|752|750.7|750.4|30911
1602766800000|2020-10-15 13:00:00|752.1|751.8|753.3|753|753.4|753|751.4|751|43935
1602767100000|2020-10-15 13:05:00|753.4|752.9|753.9|753.4|754.1|753.7|752.7|752.3|22504
1602767400000|2020-10-15 13:10:00|753.8|753.5|754.8|754.5|755.1|754.8|752.9|752.6|36385
1602767700000|2020-10-15 13:15:00|754.7|754.6|756.3|756.1|756.4|756.1|754.5|754.1|48764
1602768000000|2020-10-15 13:20:00|756.2|756|756.2|755.8|756.7|756.4|755.2|754.8|51283
1602768300000|2020-10-15 13:25:00|756.1|755.7|755.2|755|757|756.7|755.1|754.9|97024
1602768600000|2020-10-15 13:30:00|755.1|754.9|756.7|756.4|757.4|757.2|755|754.9|103632
1602768900000|2020-10-15 13:35:00|756.8|756.5|757.5|757.3|758.6|758.2|756.4|756|89297
1602769200000|2020-10-15 13:40:00|757.4|757.2|757.7|757.4|759|758.7|757.2|757|102327
1602769500000|2020-10-15 13:45:00|757.6|757.5|758.6|758.2|758.7|758.6|755.7|755.4|104581
1602769800000|2020-10-15 13:50:00|758.7|758.3|760.6|760.3|760.9|760.5|758.4|758.2|130041
1602770100000|2020-10-15 13:55:00|760.7|760.4|760.6|760.3|760.9|760.6|758.9|758.5|114787
1602770400000|2020-10-15 14:00:00|760.5|760.2|762.9|762.6|763|762.8|759.7|759.5|105713
1602770700000|2020-10-15 14:05:00|763|762.7|762.2|761.9|763.9|763.6|762|761.8|91354
1602771000000|2020-10-15 14:10:00|762.1|761.8|761.6|761.3|763.1|762.8|761.2|761|62288
1602771300000|2020-10-15 14:15:00|761.7|761.4|761.6|761.2|762.8|762.6|761.2|760.8|67621
1602771600000|2020-10-15 14:20:00|761.5|761.1|761.4|761|761.9|761.7|761|760.7|53325
1602771900000|2020-10-15 14:25:00|761.3|761.1|760|759.8|761.7|761.5|759.7|759.4|112815
1602772200000|2020-10-15 14:30:00|759.9|759.7|760.4|760.1|761.8|761.5|759.3|759.1|135325
1602772500000|2020-10-15 14:35:00|760.5|760.2|762.4|762.1|762.4|762.2|760.4|760.2|130676
1602772800000|2020-10-15 14:40:00|762.3|762.2|762.3|762|762.9|762.7|761|760.8|91275
1602773100000|2020-10-15 14:45:00|762.2|761.9|762.6|762.4|763.1|762.9|761.1|760.9|102809
1602773400000|2020-10-15 14:50:00|762.7|762.3|763.4|763.1|763.6|763.3|762.3|762.1|96549
1602773700000|2020-10-15 14:55:00|763.5|763.2|764.8|764.4|764.9|764.5|763.1|763|91058
1602774000000|2020-10-15 15:00:00|764.7|764.3|764.4|764.1|765.1|764.8|762.8|762.3|85833
1602774300000|2020-10-15 15:05:00|764.5|764.2|767.5|767.2|767.9|767.7|764.5|764.2|152045
1602774600000|2020-10-15 15:10:00|767.4|767.1|767.5|767.2|769.3|769|767.1|766.8|125507
1602774900000|2020-10-15 15:15:00|767.4|767.1|765.4|765.1|767.4|767.3|764.8|764.6|206237
1602775200000|2020-10-15 15:20:00|765.5|765.2|765.4|765.1|767.5|767.1|765|764.7|165396
1602775500000|2020-10-15 15:25:00|765.3|765.2|762.8|762.5|765.8|765.6|762.6|762.2|270928
1602831600000|2020-10-16 07:00:00|769.3|769|769|768.2|771.6|770.5|765.5|765.1|250479
1602831900000|2020-10-16 07:05:00|768.8|768.1|767.5|766.8|774.7|773.7|766.9|766.1|137084
1602832200000|2020-10-16 07:10:00|767.4|766.7|771.3|770.7|773|772.6|766.6|766.2|154798
1602832500000|2020-10-16 07:15:00|771|770.8|769.3|768.7|772|771.4|767.3|766.8|143858
1602832800000|2020-10-16 07:20:00|769.2|768.8|768.9|768.5|770.8|770.3|767.7|767.2|119949
1602833100000|2020-10-16 07:25:00|768.8|768.4|763.4|763|769.2|768.9|763.1|762.7|251554
1602833400000|2020-10-16 07:30:00|763.3|763.1|760.9|760.6|765.2|764.8|760.8|760.4|116243
1602833700000|2020-10-16 07:35:00|760.8|760.5|763.8|763.5|764.5|764.4|760.5|760.1|112654
1602834000000|2020-10-16 07:40:00|763.7|763.4|766.7|766.3|766.9|766.3|763.3|763.1|153907
1602834300000|2020-10-16 07:45:00|766.6|766.2|766.1|765.8|766.9|766.4|765|764.7|88019
1602834600000|2020-10-16 07:50:00|766|765.7|765.5|765.2|766.6|766.3|764.9|764.7|128074
1602834900000|2020-10-16 07:55:00|765.6|765.3|766|765.6|766.6|766.3|765.2|765.1|68952
1602835200000|2020-10-16 08:00:00|766.1|765.7|763.1|762.9|766.3|766|762.9|762.6|156839
1602835500000|2020-10-16 08:05:00|763|762.8|762.1|761.8|765.7|765.5|762|761.7|110000
1602835800000|2020-10-16 08:10:00|762.2|761.7|761.2|760.9|762.5|762.2|760|759.6|82578
1602836100000|2020-10-16 08:15:00|761.1|760.8|758.2|758|761.2|761|758.1|758|76075
1602836400000|2020-10-16 08:20:00|758.1|757.9|761.5|761.2|761.6|761.2|758|757.9|65128
1602836700000|2020-10-16 08:25:00|761.4|761.1|758.4|758.1|761.4|761.1|758.2|758.1|31489
1602837000000|2020-10-16 08:30:00|758.3|758.2|761|760.6|761.1|760.6|757.5|757.3|87944
1602837300000|2020-10-16 08:35:00|761.2|760.7|761.8|761.5|761.9|761.8|760.7|760.4|34038
1602837600000|2020-10-16 08:40:00|761.7|761.4|762|761.7|762|761.9|759.8|759.2|91822
1602837900000|2020-10-16 08:45:00|761.9|761.6|762.2|761.8|763.8|763.5|761.9|761.6|40114
1602838200000|2020-10-16 08:50:00|762.4|761.9|762.7|762.5|763.4|763.1|762.1|761.9|66125
1602838500000|2020-10-16 08:55:00|762.8|762.4|763.3|763|763.9|763.5|761.7|761.5|68412
1602838800000|2020-10-16 09:00:00|763.2|762.9|763.3|763.1|763.5|763.3|762.5|762.3|46631
1602839100000|2020-10-16 09:05:00|763.4|763|762.1|761.8|763.6|763.4|761.7|761.5|51984
1602839400000|2020-10-16 09:10:00|762.2|761.7|760.3|760.1|762.7|762.4|760|759.7|43108
1602839700000|2020-10-16 09:15:00|760.2|760|759.8|759.5|760.8|760.5|758.8|758.6|99635
1602840000000|2020-10-16 09:20:00|759.9|759.4|757.2|757.1|760.4|760.1|756.8|756.5|72500
1602840300000|2020-10-16 09:25:00|757.1|757|755.5|755.2|758.5|758.2|755.4|755.1|94816
1602840600000|2020-10-16 09:30:00|755.4|755.1|757|756.8|757.7|757.4|755.4|755.1|64998
1602840900000|2020-10-16 09:35:00|757.1|756.9|756.7|756.5|758.4|758.1|756.5|756.2|105520
1602841200000|2020-10-16 09:40:00|756.8|756.6|756|755.6|756.8|756.6|754.8|754.2|193796
1602841500000|2020-10-16 09:45:00|756.1|755.7|753.8|753.5|756.3|756.1|753|752.7|116522
1602841800000|2020-10-16 09:50:00|753.9|753.6|756.6|756.4|757.1|756.8|753.5|753.4|109715
1602842100000|2020-10-16 09:55:00|756.5|756.3|758.4|758|758.9|758.7|756.5|756.2|203834
1602842400000|2020-10-16 10:00:00|758.3|758.1|760.5|760.1|760.8|760.4|757.9|757.6|111676
1602842700000|2020-10-16 10:05:00|760.3|760.2|759.7|759.5|760.9|760.6|759.2|759|34722
1602843000000|2020-10-16 10:10:00|759.8|759.6|760.2|759.9|760.9|760.8|759.7|759.5|30959
1602843300000|2020-10-16 10:15:00|760.1|760.1|763.5|763.3|764.3|764|759.9|759.8|114750
1602843600000|2020-10-16 10:20:00|763.6|763.4|765.3|764.9|765.6|765.5|763.3|763.2|122265
1602843900000|2020-10-16 10:25:00|765.2|764.8|765.1|764.8|766.5|766.2|765|764.6|64882
1602844200000|2020-10-16 10:30:00|765.2|764.7|768.1|767.7|768.5|768.1|765|764.6|64802
1602844500000|2020-10-16 10:35:00|768|767.6|770|769.7|770.9|770.5|767.7|767.5|149930
1602844800000|2020-10-16 10:40:00|770.2|769.8|771.1|770.9|771.1|771|769.1|768.7|68762
1602845100000|2020-10-16 10:45:00|771|770.8|768.7|768.4|771.1|770.9|768.2|767.7|70587
1602845400000|2020-10-16 10:50:00|768.6|768.3|764.7|764.2|769.1|769|763.9|763.2|153857
1602845700000|2020-10-16 10:55:00|764.8|764.3|768.5|768.1|768.8|768.6|764|763.6|118170
1602846300000|2020-10-16 11:05:00|768.4|768.4|767.2|766.9|769.9|769.6|767.1|766.7|287837
1602846600000|2020-10-16 11:10:00|767.1|766.8|767.2|766.9|768.1|767.9|766|765.6|43300
1602846900000|2020-10-16 11:15:00|767.1|767|768.7|768.4|769.8|769.3|766.9|766.5|52258
1602847200000|2020-10-16 11:20:00|768.8|768.3|767.1|766.6|768.9|768.5|766.8|766.5|28338
1602847500000|2020-10-16 11:25:00|767|766.5|767.8|767.3|768.8|768.5|766|765.8|92668
1602847800000|2020-10-16 11:30:00|767.7|767.5|767.5|767.2|768.1|767.7|766.9|766.5|22714
1602848100000|2020-10-16 11:35:00|767.6|767.3|767.8|767.6|768.8|768.4|767.3|767|31819
1602848400000|2020-10-16 11:40:00|767.7|767.5|772.1|771.8|772.3|772|767.6|767.5|180677
1602848700000|2020-10-16 11:45:00|772|771.7|774.8|774.4|775|774.8|771.8|771.5|102898
1602849000000|2020-10-16 11:50:00|774.7|774.5|772.3|772.1|774.9|774.6|772.3|772.1|40855
1602849300000|2020-10-16 11:55:00|772.4|772|771.4|771.1|772.5|772.2|770.7|770.3|19753
1602849600000|2020-10-16 12:00:00|771.3|771.2|772.6|772.3|773|772.9|770.1|769.9|114963
1602849900000|2020-10-16 12:05:00|772.7|772.4|772.8|772.5|773.3|773|772|771.8|43548
1602850200000|2020-10-16 12:10:00|772.7|772.4|770.7|770.3|773.1|772.8|770.7|770.2|67775
1602850500000|2020-10-16 12:15:00|770.6|770.4|771.6|771.3|771.7|771.4|770.3|770|5608
1602850800000|2020-10-16 12:20:00|771.5|771.2|772.8|772.6|772.9|772.6|771.4|771|18049
1602851100000|2020-10-16 12:25:00|772.9|772.7|772.2|771.6|773.5|773.4|772.2|771.5|21560
1602851400000|2020-10-16 12:30:00|772.3|771.7|774.3|774.2|774.6|774.4|772.2|771.7|56921
1602851700000|2020-10-16 12:35:00|774.4|774.3|774.9|774.6|775|774.9|774.1|773.9|43162
1602852000000|2020-10-16 12:40:00|774.8|774.5|774.4|774.1|774.8|774.6|774|773.7|14943
1602852300000|2020-10-16 12:45:00|774.3|774|775.2|774.9|775.4|775.2|774.2|774|77337
1602852600000|2020-10-16 12:50:00|774.9|774.8|777|776.7|777|776.7|774.9|774.7|36122
1602852900000|2020-10-16 12:55:00|776.9|776.8|775.5|775.3|777|776.9|775.1|774.8|70749
1602853200000|2020-10-16 13:00:00|775.4|775.4|776.7|776.3|777.7|777.5|775.4|775.2|76015
1602853500000|2020-10-16 13:05:00|776.6|776.2|775.8|775.5|778.2|778|775.8|775.5|96610
1602853800000|2020-10-16 13:10:00|775.9|775.4|776.5|776.1|776.6|776.3|775.4|775|35119
1602854100000|2020-10-16 13:15:00|776.4|776|777.6|777.4|777.6|777.4|776|775.6|58819
1602854400000|2020-10-16 13:20:00|777.5|777.3|778.1|777.8|778.3|778.1|777.4|777.2|30564
1602854700000|2020-10-16 13:25:00|778.2|777.9|776.5|776.3|778.9|778.6|776.3|776|119703
1602855000000|2020-10-16 13:30:00|776.6|776.4|778.3|778|778.9|778.7|775.4|775.1|83849
1602855300000|2020-10-16 13:35:00|778.2|777.9|777.3|777.1|778.4|778.3|776.3|776|87640
1602855600000|2020-10-16 13:40:00|777.4|777.2|775.8|775.6|778.1|777.7|775.5|775.4|85878
1602855900000|2020-10-16 13:45:00|775.9|775.7|776.8|776.6|776.8|776.6|774.8|774.7|43089
1602856200000|2020-10-16 13:50:00|776.9|776.7|774.4|774|777.1|776.8|773.1|772.9|74539
1602856500000|2020-10-16 13:55:00|774.5|774.1|779.1|778.6|779.9|779.6|774.4|774.1|149204
1602856800000|2020-10-16 14:00:00|779|778.5|779|778.8|780.5|780.4|778.7|778.4|139913
1602857100000|2020-10-16 14:05:00|778.9|778.7|781.6|781.4|781.7|781.5|778.8|778.5|95789
1602857400000|2020-10-16 14:10:00|781.7|781.5|782|781.8|782.7|782.5|781.1|780.9|108825
1602857700000|2020-10-16 14:15:00|782.1|781.9|783.6|783.3|784|783.7|781.4|781.2|63701
1602858000000|2020-10-16 14:20:00|783.5|783.2|783.7|783.4|784.8|784.6|783.3|783.1|87508
1602858300000|2020-10-16 14:25:00|783.6|783.5|786.8|786.6|786.8|786.7|783.3|783.1|193227
1602858600000|2020-10-16 14:30:00|786.7|786.8|787|786.6|787.4|787.1|785.4|785.1|147695
1602858900000|2020-10-16 14:35:00|787.1|786.7|790.1|789.7|790.6|790.2|787|786.7|194670
1602859200000|2020-10-16 14:40:00|790.2|789.8|789.5|789.1|791.7|791.5|789.3|789|154521
1602859500000|2020-10-16 14:45:00|789.7|789.2|790.2|790|791.1|790.9|789.6|789.2|89123
1602859800000|2020-10-16 14:50:00|790.1|789.9|788.1|787.9|791.1|790.9|788|787.9|216351
1602860100000|2020-10-16 14:55:00|788.2|787.8|786.7|786.4|788.2|788.1|786.3|786.1|81781
1602860400000|2020-10-16 15:00:00|786.8|786.5|789.2|789|789.2|789.1|786.8|786.4|85618
1602860700000|2020-10-16 15:05:00|789.3|789.1|789.6|789.4|790|789.8|788.1|787.8|102229
1602861000000|2020-10-16 15:10:00|789.5|789.3|790.1|790|791|790.9|789.1|788.7|260600
1602861300000|2020-10-16 15:15:00|790|789.9|789.7|789.5|790.5|790.3|788.1|787.8|146512
1602861600000|2020-10-16 15:20:00|789.5|789.2|789|788.8|790.5|790.4|788.8|788.7|222763
1602861900000|2020-10-16 15:25:00|788.9|788.7|789|788.6|790.8|790.4|788.6|788.3|199557
1603090800000|2020-10-19 07:00:00|788|786.4|794.8|794.3|798.8|798.3|787.6|786.4|392637
1603091100000|2020-10-19 07:05:00|794.9|794.2|803.6|802.9|803.7|803.2|794.4|793.6|421272
1603091400000|2020-10-19 07:10:00|803.8|803|804.6|804|805.6|805|801|800.3|278840
1603091700000|2020-10-19 07:15:00|804.7|804.1|803.3|802.6|808.7|808.3|802.7|802.1|238707
1603092000000|2020-10-19 07:20:00|803.4|802.7|806.4|805.9|807.6|807.5|803.4|802.7|158313
1603092300000|2020-10-19 07:25:00|806.5|806|805.4|804.8|807.9|807.5|804.3|804|122000
1603092600000|2020-10-19 07:30:00|805.3|804.7|803|802.6|805.3|804.9|802.3|802|233087
1603092900000|2020-10-19 07:35:00|802.9|802.7|803.4|802.6|804.3|804|802.5|802.1|115147
1603093200000|2020-10-19 07:40:00|803.3|802.7|798.6|798.2|804.3|803.7|798.6|798.2|92506
1603093500000|2020-10-19 07:45:00|798.4|797.9|799|798.5|799.9|799.6|798.2|797.6|92469
1603093800000|2020-10-19 07:50:00|798.9|798.6|797.9|797.6|799.3|799.1|797.2|797|97271
1603094100000|2020-10-19 07:55:00|798|797.7|795.6|795.1|798.4|798.2|795.5|795.1|87093
1603094400000|2020-10-19 08:00:00|795.7|795.2|796.8|796.4|798.4|798.3|795.5|795.2|36535
1603094700000|2020-10-19 08:05:00|796.7|796.2|796.2|795.9|796.8|796.3|794.6|794.3|68008
1603095000000|2020-10-19 08:10:00|796.1|795.8|797.7|797.4|798.8|798.3|795.8|795.7|48426
1603095300000|2020-10-19 08:15:00|797.8|797.3|798.5|798.1|798.6|798.4|796.8|796.5|10385
1603095600000|2020-10-19 08:20:00|798.6|798.3|798.8|798.4|798.9|798.7|798.2|798|29449
1603095900000|2020-10-19 08:25:00|798.7|798.3|796.4|796.2|798.7|798.3|796.2|795.9|21072
1603096200000|2020-10-19 08:30:00|796.3|796.1|797.2|796.8|797.2|796.9|795.9|795.6|55705
1603096500000|2020-10-19 08:35:00|797.3|796.9|796|795.8|797.8|797.7|795.6|795.4|54976
1603096800000|2020-10-19 08:40:00|796.1|795.7|796.1|795.7|796.2|795.9|795.6|795.4|2979
1603097100000|2020-10-19 08:45:00|796|795.8|796.1|796|796.4|796.1|795.5|795.2|23548
1603097400000|2020-10-19 08:50:00|796|795.9|797.3|797|798.2|798|795.8|795.5|32431
1603097700000|2020-10-19 08:55:00|797.2|796.9|797.6|797.4|797.7|797.4|797|796.7|7584
1603098000000|2020-10-19 09:00:00|797.8|797.3|797.8|797.4|797.8|797.5|797.1|796.9|3094
1603098300000|2020-10-19 09:05:00|797.9|797.5|799.1|798.9|799.2|799.1|797.9|797.5|78283
1603098600000|2020-10-19 09:10:00|799.2|799|798|797.9|799.2|799|797.8|797.6|13357
1603098900000|2020-10-19 09:15:00|798.1|798|798.9|798.7|799|798.9|798.1|797.9|20781
1603099200000|2020-10-19 09:20:00|798.8|798.8|799|798.8|799.4|799.3|798.8|798.6|27358
1603099500000|2020-10-19 09:25:00|798.9|798.7|797.1|796.9|799.3|799.1|796.8|796.4|25555
1603099800000|2020-10-19 09:30:00|797|796.8|796.1|795.9|797|796.8|795.9|795.6|16529
1603100100000|2020-10-19 09:35:00|796|796|796|795.8|796.5|796.3|795.9|795.7|9021
1603100400000|2020-10-19 09:40:00|795.9|795.7|795.6|795.3|796.3|796.1|795.2|795|19664
1603100700000|2020-10-19 09:45:00|795.7|795.4|795.3|795.1|796.2|796|795.1|795|11569
1603101000000|2020-10-19 09:50:00|795.2|795|796.1|795.8|796.7|796.3|794.7|794.5|74734
1603101300000|2020-10-19 09:55:00|796|795.9|795.9|795.6|796.5|796.2|795.8|795.6|12119
1603101600000|2020-10-19 10:00:00|795.8|795.7|794.3|794.1|795.9|795.7|794.2|794|15154
1603101900000|2020-10-19 10:05:00|794.2|794|794.5|794.3|794.9|794.7|794|793.9|16250
1603102200000|2020-10-19 10:10:00|794.4|794.1|794.6|794.3|794.7|794.4|792.1|792|57263
1603102500000|2020-10-19 10:15:00|794.5|794.4|793|792.6|794.5|794.4|792.6|792.3|23907
1603102800000|2020-10-19 10:20:00|793.1|792.7|793.7|793.5|793.7|793.5|792.9|792.6|18380
1603103100000|2020-10-19 10:25:00|793.8|793.6|793.5|793.1|794|793.8|793.1|792.8|39945
1603103400000|2020-10-19 10:30:00|793.4|793|792.7|792.5|793.9|793.6|792.2|791.1|166658
1603103700000|2020-10-19 10:35:00|792.8|792.4|793.6|793.2|793.8|793.5|792.8|792.4|50594
1603104000000|2020-10-19 10:40:00|793.5|793.3|794|793.7|794.7|794.5|793.4|793.2|37550
1603104300000|2020-10-19 10:45:00|794.1|793.8|793.9|793.7|794.9|794.6|793.7|793.3|28835
1603104600000|2020-10-19 10:50:00|793.8|793.6|795.8|795.5|796|795.8|793.6|793.3|104374
1603104900000|2020-10-19 10:55:00|795.9|795.6|797.4|797|798.5|798.4|795.9|795.6|87269
1603105200000|2020-10-19 11:00:00|797.1|796.9|798|797.7|798.4|798.1|796.6|796.3|23359
1603105500000|2020-10-19 11:05:00|797.9|797.6|797.5|797.2|800|799.8|797.4|797.1|83261
1603105800000|2020-10-19 11:10:00|797.4|797.1|797.8|797.5|797.8|797.6|796|795.6|34517
1603106100000|2020-10-19 11:15:00|797.7|797.6|800.8|800.4|801.3|801.1|797.7|797.5|201500
1603106400000|2020-10-19 11:20:00|800.9|800.5|798.5|798.1|801.1|800.6|798|797.7|58222
1603106700000|2020-10-19 11:25:00|798.4|798.2|796.9|796.6|798.6|798.4|796.3|795.8|73892
1603107000000|2020-10-19 11:30:00|797|796.7|797.3|796.9|798.8|798.5|796.7|796.4|94199
1603107300000|2020-10-19 11:35:00|797.4|797|797.3|796.9|798|797.6|796.9|796.8|42806
1603107600000|2020-10-19 11:40:00|797.2|797|799.3|799.1|799.4|799.2|796.8|796.5|53092
1603107900000|2020-10-19 11:45:00|799.2|799|798.4|798.1|799.4|799|798.2|797.9|21857
1603108200000|2020-10-19 11:50:00|798.3|797.9|796.8|796.3|798.3|798.1|796|795.9|87808
1603108500000|2020-10-19 11:55:00|796.7|796.2|794.3|794.1|796.7|796.2|794.3|794|28306
1603108800000|2020-10-19 12:00:00|794.4|794|792.2|792.1|794.7|794.2|792.2|792|44242
1603109100000|2020-10-19 12:05:00|792.3|792.2|791.9|791.7|792.9|792.6|791.3|791|40361
1603109400000|2020-10-19 12:10:00|792|791.8|792.5|792.2|792.7|792.2|791.3|791|10006
1603109700000|2020-10-19 12:15:00|792.6|792.3|794.9|794.6|795|794.6|792.4|792.1|18474
1603110000000|2020-10-19 12:20:00|795|794.5|794.3|794.1|795.7|795.3|794.2|793.9|16250
1603110300000|2020-10-19 12:25:00|794.2|793.9|793|792.6|794.2|794|791.9|791.5|57725
1603110600000|2020-10-19 12:30:00|793.1|792.5|793.7|793.4|794.5|794.3|793|792.5|39504
1603110900000|2020-10-19 12:35:00|793.6|793.3|791.7|791.4|793.7|793.3|791.5|791.1|11798
1603111200000|2020-10-19 12:40:00|791.6|791.3|789.2|788.9|791.6|791.4|788.8|788.6|31587
1603111500000|2020-10-19 12:45:00|789.1|788.8|789.5|789.1|790.1|789.9|788.1|788|95777
1603111800000|2020-10-19 12:50:00|789.4|789.2|789|788.7|789.6|789.4|788.2|788|4302
1603112100000|2020-10-19 12:55:00|788.9|788.6|788.8|788.5|789.2|788.9|787.8|787.5|57680
1603112400000|2020-10-19 13:00:00|788.9|788.6|789.3|789.1|790.1|789.9|788.7|788.4|16442
1603112700000|2020-10-19 13:05:00|789.2|789|790.6|790.2|790.7|790.2|789|788.7|4594
1603113000000|2020-10-19 13:10:00|790.5|790.3|792.7|792.5|793|792.6|790.2|790.1|83050
1603113300000|2020-10-19 13:15:00|792.6|792.4|792.8|792.4|793.3|792.9|792|791.7|55964
1603113600000|2020-10-19 13:20:00|792.7|792.3|791|790.7|793|792.7|790.9|790.6|16118
1603113900000|2020-10-19 13:25:00|790.9|790.6|791.4|791.1|792.3|792|790.8|790.5|46808
1603114200000|2020-10-19 13:30:00|791.5|791.2|791.6|791.3|792.8|792.6|790.9|790.5|80470
1603114500000|2020-10-19 13:35:00|791.7|791.4|788.8|788.4|792.2|791.9|788.6|788.4|77205
1603114800000|2020-10-19 13:40:00|788.9|788.5|789|788.6|789.5|789.2|787.4|787|73789
1603115100000|2020-10-19 13:45:00|789.1|788.7|791|790.7|791.3|791|788.6|788.2|76622
1603115400000|2020-10-19 13:50:00|790.7|790.6|793.7|793.4|794|793.7|790.6|790.3|60006
1603115700000|2020-10-19 13:55:00|793.6|793.3|793.1|792.7|794.8|794.5|792.6|792.4|71843
1603116000000|2020-10-19 14:00:00|793|792.6|792.2|791.9|793.2|792.9|791.2|790.8|51732
1603116300000|2020-10-19 14:05:00|792.1|791.8|787.9|787.4|792.2|791.8|787.5|787.1|22496
1603116600000|2020-10-19 14:10:00|787.4|787.1|791.5|791.1|791.6|791.1|787.3|787|57026
1603116900000|2020-10-19 14:15:00|791.4|791|794.5|794.2|794.8|794.4|790.7|790.4|41883
1603117200000|2020-10-19 14:20:00|794.6|794.1|795.4|794.9|796|795.9|793.7|793.5|51380
1603117500000|2020-10-19 14:25:00|795.3|794.8|796.1|795.8|796.2|796|794.3|794.2|44108
1603117800000|2020-10-19 14:30:00|796.3|795.9|798.2|798|798.3|798|795.8|795.6|61738
1603118100000|2020-10-19 14:35:00|798.3|798.1|799.9|799.6|800|799.6|797.5|797.1|54513
1603118400000|2020-10-19 14:40:00|800|799.5|799|798.8|800.5|800.1|798.6|798.3|58825
1603118700000|2020-10-19 14:45:00|798.9|798.7|800.1|799.8|800.8|800.6|797.8|797.4|98422
1603119000000|2020-10-19 14:50:00|800.2|799.9|803.9|803.5|804.3|803.9|799.9|799.6|162588
1603119300000|2020-10-19 14:55:00|803.8|803.6|801.4|801.2|804|803.8|801.3|801.1|74138
1603119600000|2020-10-19 15:00:00|801.6|801.3|803.7|803.4|804.3|803.9|801.3|801.1|62906
1603119900000|2020-10-19 15:05:00|803.8|803.5|804.1|803.7|805.7|805.3|803.5|803.3|306552
1603120200000|2020-10-19 15:10:00|804.2|803.8|803.9|803.6|804.5|804.2|803.1|803|116331
1603120500000|2020-10-19 15:15:00|803.8|803.4|801.1|800.8|803.8|803.5|801|800.8|145032
1603120800000|2020-10-19 15:20:00|801|800.7|799.3|799.1|801.5|801.4|798.6|798.4|130483
1603121100000|2020-10-19 15:25:00|799.4|799.2|801.8|801.4|801.9|801.5|799|798.8|152358
1603177200000|2020-10-20 07:00:00|796.8|796|799.8|798.9|804|803.4|796.6|795.1|244014
1603177500000|2020-10-20 07:05:00|799.7|798.8|804.2|803.9|804.2|804|797.8|796.6|243671
1603177800000|2020-10-20 07:10:00|804.1|803.7|800.5|799.8|804.2|804|798.3|797.8|100830
1603178100000|2020-10-20 07:15:00|800.6|799.9|805.8|804.9|805.8|805.2|799.9|799.4|131706
1603178400000|2020-10-20 07:20:00|805.9|805.1|802.6|802.1|806|805.2|801.6|800.9|84896
1603178700000|2020-10-20 07:25:00|802.5|802|802|801.3|802.7|802.2|800.5|800|86103
1603179000000|2020-10-20 07:30:00|802.1|801.4|802.3|802|803.2|802.9|801.1|800.7|110841
1603179300000|2020-10-20 07:35:00|802.2|802.1|801.6|801|802.9|802.2|801|800.6|51467
1603179600000|2020-10-20 07:40:00|801.7|801.1|805.9|805.6|806|805.9|801.4|801|182548
1603179900000|2020-10-20 07:45:00|805.8|805.7|807.7|807.2|807.7|807.4|805.2|804.8|79424
1603180200000|2020-10-20 07:50:00|807.6|807.3|809.3|808.8|811|810.7|807.6|807.3|304891
1603180500000|2020-10-20 07:55:00|809.5|809.4|810.6|810.3|811|810.8|809.4|808.9|122794
1603180800000|2020-10-20 08:00:00|810.5|810.1|811.5|811.2|811.8|811.5|809.7|809.4|190620
1603181100000|2020-10-20 08:05:00|811.6|811.1|809.5|809.3|811.6|811.5|808.7|808.1|83748
1603181400000|2020-10-20 08:10:00|809.4|809|810.5|810.3|811.3|810.9|808.5|808.1|106187
1603181700000|2020-10-20 08:15:00|810.4|810.2|812.3|811.9|812.6|812.1|809.9|809.6|125957
1603182000000|2020-10-20 08:20:00|812.4|812.2|814.2|814|814.4|814.1|812.3|811.9|119905
1603182300000|2020-10-20 08:25:00|814|813.8|813.4|813.2|814.2|813.9|810.7|810.5|127711
1603182600000|2020-10-20 08:30:00|813.5|813.3|814.4|814.1|814.5|814.3|812.6|812.4|104704
1603182900000|2020-10-20 08:35:00|814.3|814|815.1|814.7|817|816.7|814.1|814|401850
1603183200000|2020-10-20 08:40:00|815|814.5|814.8|814.5|815.4|815.1|813.6|813.1|71982
1603183500000|2020-10-20 08:45:00|814.7|814.4|815.4|814.8|815.8|815.5|813.4|813|120896
1603183800000|2020-10-20 08:50:00|815.5|814.9|815.4|815.1|816|815.8|814.5|813.9|47731
1603184100000|2020-10-20 08:55:00|815.5|815.2|815.5|815.3|816|815.5|813.6|813.5|57768
1603184400000|2020-10-20 09:00:00|815.6|815.4|817.5|817.3|817.8|817.6|815.2|815|43507
1603184700000|2020-10-20 09:05:00|817.6|817.4|820.2|820|820.4|820.1|817.2|817|355595
1603185000000|2020-10-20 09:10:00|820.1|819.7|819.9|819.6|820.9|820.6|819.7|819.5|173596
1603185300000|2020-10-20 09:15:00|819.8|819.7|819.8|819.6|822|821.9|819.8|819.6|81529
1603185600000|2020-10-20 09:20:00|819.7|819.5|819.2|819|821.1|820.7|818.6|818.2|114682
1603185900000|2020-10-20 09:25:00|819.1|818.7|817.6|817.3|819.1|818.7|817.4|817.1|91680
1603186200000|2020-10-20 09:30:00|817.5|817.2|816.8|816.6|817.5|817.4|815.8|815.6|58970
1603186500000|2020-10-20 09:35:00|816.7|816.5|817.2|816.9|817.7|817.2|816.6|816.3|43813
1603186800000|2020-10-20 09:40:00|817.1|816.8|814.9|814.5|817.1|816.8|814.7|814.3|76332
1603187100000|2020-10-20 09:45:00|814.8|814.4|812|811.7|814.9|814.4|811.8|811.3|98658
1603187400000|2020-10-20 09:50:00|812.1|811.8|814.2|813.9|814.5|814.2|812.1|811.8|65456
1603187700000|2020-10-20 09:55:00|814.1|814|812.9|812.5|814.9|814.6|812.3|812.1|26074
1603188000000|2020-10-20 10:00:00|813|812.6|811.5|811.1|813.7|813.4|811.3|811.1|60426
1603188300000|2020-10-20 10:05:00|811.4|811|812|811.7|812.6|812.1|811.1|810.8|43747
1603188600000|2020-10-20 10:10:00|811.9|811.6|812.6|812.2|814|813.7|811.1|810.8|119330
1603188900000|2020-10-20 10:15:00|812.7|812.3|812.3|812.1|813.1|812.8|812.1|812|19311
1603189200000|2020-10-20 10:20:00|812.4|812|814.7|814.4|814.8|814.5|812.4|812|105847
1603189500000|2020-10-20 10:25:00|814.6|814.2|816|815.9|816.1|815.9|812.2|812|59523
1603189800000|2020-10-20 10:30:00|816.1|816|814.9|814.6|816.2|816.1|813.3|813.2|60301
1603190100000|2020-10-20 10:35:00|814.8|814.5|815.2|814.8|816|815.6|814.8|814.5|21731
1603190400000|2020-10-20 10:40:00|815.1|814.7|814.2|813.8|815.9|815.6|814.1|813.7|43588
1603190700000|2020-10-20 10:45:00|814.3|813.9|815.7|815.5|816|815.9|813.7|813.4|53308
1603191000000|2020-10-20 10:50:00|815.6|815.6|814.8|814.5|815.9|815.6|814.5|814.3|51105
1603191300000|2020-10-20 10:55:00|814.9|814.6|816.4|816.2|816.9|816.7|813.9|813.4|33408
1603191600000|2020-10-20 11:00:00|816.1|814.5|818.5|818.2|818.6|818.2|815.5|814.5|93141
1603191900000|2020-10-20 11:05:00|818.4|818.1|820.4|820.2|820.5|820.3|818.3|818.1|96444
1603192200000|2020-10-20 11:10:00|820.5|820.3|822.3|822.2|823|822.8|820.5|820.3|161509
1603192500000|2020-10-20 11:15:00|822.2|822.1|820.1|819.9|823|822.8|819.5|819.4|60614
1603192800000|2020-10-20 11:20:00|820|820|819.6|819.1|820.8|820.5|819.1|819|107227
1603193100000|2020-10-20 11:25:00|819.5|819|817.6|817.3|819.5|819|817.1|816.9|30798
1603193400000|2020-10-20 11:30:00|817.5|817.2|818|817.7|818.8|818.6|817.4|817|44325
1603193700000|2020-10-20 11:35:00|817.9|817.6|819.1|818.7|819.4|819|817.6|817.2|41492
1603194000000|2020-10-20 11:40:00|819|818.8|817.9|817.4|819.8|819.4|817.6|817.3|84776
1603194300000|2020-10-20 11:45:00|817.8|817.3|816.8|816.7|818|817.5|816.5|816.3|19894
1603194600000|2020-10-20 11:50:00|816.7|816.6|818.9|818.5|819|818.6|816.7|816.4|22346
1603194900000|2020-10-20 11:55:00|818.8|818.4|819.1|818.9|819.8|819.5|818.8|818.4|17634
1603195200000|2020-10-20 12:00:00|819.2|819|818.8|818.6|819.8|819.4|818.7|818.5|52594
1603195500000|2020-10-20 12:05:00|819|818.7|818.7|818.5|821.3|821|818.4|818.3|120651
1603195800000|2020-10-20 12:10:00|818.8|818.6|816.4|815.9|819|818.8|816|815.7|22490
1603196100000|2020-10-20 12:15:00|816.3|816|816.3|816.2|816.8|816.5|815.1|814.7|52852
1603196400000|2020-10-20 12:20:00|816.2|816.1|814.2|813.8|816.5|816.2|813.9|813.5|41267
1603196700000|2020-10-20 12:25:00|814.3|813.9|817.2|817|817.4|817|813.2|812.9|105925
1603197000000|2020-10-20 12:30:00|817.4|817.1|814.7|814.5|818|817.6|814.6|814.4|56299
1603197300000|2020-10-20 12:35:00|814.8|814.4|815.9|815.7|816.4|816|814.5|814.3|51426
1603197600000|2020-10-20 12:40:00|815.8|815.6|816.8|816.5|816.9|816.6|814.9|814.7|32121
1603197900000|2020-10-20 12:45:00|816.7|816.6|817.2|817|818|817.9|816.6|816.5|51176
1603198200000|2020-10-20 12:50:00|817.3|817.1|818.4|818.1|819.2|818.7|816.6|815.4|277015
1603198500000|2020-10-20 12:55:00|818.5|818|815.3|815.1|818.7|818.2|814.9|814.6|24276
1603198800000|2020-10-20 13:00:00|815.2|814.9|814.8|814.5|815.5|815.3|813.3|813.1|63336
1603199100000|2020-10-20 13:05:00|814.9|814.6|814.3|814|815.7|815.4|814|813.6|21437
1603199400000|2020-10-20 13:10:00|814.2|814.1|814.9|814.6|815.9|815.7|814.2|814|99615
1603199700000|2020-10-20 13:15:00|814.8|814.7|814.3|814.1|815.6|815.3|814.3|814.1|29272
1603200000000|2020-10-20 13:20:00|814.2|814|814.1|813.8|815|814.6|814|813.8|19960
1603200300000|2020-10-20 13:25:00|814|813.6|813.4|813.2|814.1|813.8|813|812.9|48249
1603200600000|2020-10-20 13:30:00|813.3|813.1|814.7|814.4|816.5|816.1|812|811.9|123062
1603200900000|2020-10-20 13:35:00|814.8|814.5|816.1|815.8|817.3|816.8|814.7|814.2|122029
1603201200000|2020-10-20 13:40:00|816.2|815.9|819.9|819.8|820|819.8|815.7|815.4|226132
1603201500000|2020-10-20 13:45:00|820|819.9|820.6|820.1|821.3|821|819|818.6|147760
1603201800000|2020-10-20 13:50:00|820.7|820.2|822.3|822|822.9|822.4|820.4|820.2|244198
1603202100000|2020-10-20 13:55:00|822.4|822.1|821.7|821.3|823|822.7|820.5|820.4|65083
1603202400000|2020-10-20 14:00:00|821.8|821.2|819.7|819.5|822|821.6|818.5|818.1|56980
1603202700000|2020-10-20 14:05:00|819.8|819.6|820.9|820.8|821.3|821.1|819.3|819.1|45540
1603203000000|2020-10-20 14:10:00|821|820.9|821.4|821.1|822.5|822.2|820.3|820.1|79115
1603203300000|2020-10-20 14:15:00|821.3|820.9|820|819.7|823.7|823.2|819.9|819.6|145483
1603203600000|2020-10-20 14:20:00|820.1|819.6|820.7|820.3|821|820.7|818.9|818.6|55899
1603203900000|2020-10-20 14:25:00|820.8|820.4|822|821.8|822|821.8|820.2|819.9|38523
1603204200000|2020-10-20 14:30:00|822.1|821.9|821.6|821.2|823.2|822.9|820.7|820.5|67778
1603204500000|2020-10-20 14:35:00|821.5|821.3|822.1|821.9|822.4|822.2|820.9|820.6|33897
1603204800000|2020-10-20 14:40:00|822.2|822|822.4|822.2|823.1|822.8|821.8|821.5|46877
1603205100000|2020-10-20 14:45:00|822.5|822.3|823.4|823.2|823.8|823.5|821.9|821.6|119561
1603205400000|2020-10-20 14:50:00|823.5|823.3|825.9|825.6|826.4|825.8|823.5|823.2|342163
1603205700000|2020-10-20 14:55:00|826|825.7|825|824.8|827.1|826.7|824.8|824.7|108183
1603206000000|2020-10-20 15:00:00|824.9|824.7|822.2|822|825.5|825.2|821|820.8|136989
1603206300000|2020-10-20 15:05:00|822.1|821.9|822.5|822.2|824|823.9|821.8|821.5|127016
1603206600000|2020-10-20 15:10:00|822.4|822.1|819.4|819.3|822.9|822.8|819.3|819|111099
1603206900000|2020-10-20 15:15:00|819.3|819.2|817.7|817.6|820.4|820.3|817.2|816.9|203976
1603207200000|2020-10-20 15:20:00|817.6|817.5|816.7|816.3|818.2|817.9|816.2|816|135650
1603207500000|2020-10-20 15:25:00|816.8|816.4|818.8|818.1|818.8|818.4|816.6|816.4|296673
1603263600000|2020-10-21 07:00:00|825|824|821.7|821.1|825|824.4|820|819.1|352399
1603263900000|2020-10-21 07:05:00|821.9|821.2|824.8|824.2|826.5|826.1|818.8|818|180512
1603264200000|2020-10-21 07:10:00|824.7|824.1|824.9|824.5|826.6|826|821|820.6|114178
1603264500000|2020-10-21 07:15:00|824.8|824.4|826.3|825.8|826.5|826.2|822.4|822|123866
1603264800000|2020-10-21 07:20:00|826.2|825.7|821.3|820.8|826.2|825.7|820.3|820|143295
1603265100000|2020-10-21 07:25:00|821.4|820.9|823|822.4|825.3|824.8|821.1|820.7|90176
1603265400000|2020-10-21 07:30:00|822.9|822.5|827.3|827|827.7|827.2|821.8|821.3|140108
1603265700000|2020-10-21 07:35:00|827.4|827.1|828.5|828.1|829|828.6|826.3|825.6|113405
1603266000000|2020-10-21 07:40:00|828.4|828|824.8|824.3|828.4|828|824.4|824|115178
1603266300000|2020-10-21 07:45:00|824.9|824.2|823.4|822.8|824.9|824.2|821.9|821.5|82759
1603266600000|2020-10-21 07:50:00|823.3|822.7|825.8|825.5|826|825.8|821.8|821.4|129141
1603266900000|2020-10-21 07:55:00|825.9|825.6|825.5|825.3|826.4|826.2|824.7|824.3|34365
1603267200000|2020-10-21 08:00:00|825.4|825.4|824.3|823.8|826.4|826.2|823.3|823|48117
1603267500000|2020-10-21 08:05:00|824.2|823.7|823.1|822.5|824.2|823.7|822|821.6|226874
1603267800000|2020-10-21 08:10:00|823.2|822.6|822.4|822.1|823.2|822.9|820.9|820.6|82350
1603268100000|2020-10-21 08:15:00|822.5|822.2|819.5|819|822.5|822.4|819.5|819|104451
1603268400000|2020-10-21 08:20:00|819.6|819.1|817.9|817.4|820|819.7|816.3|816|144029
1603268700000|2020-10-21 08:25:00|818|817.3|819.3|818.9|819.8|819.2|817.2|816.7|38688
1603269000000|2020-10-21 08:30:00|819.2|818.7|819.6|819.2|819.7|819.3|817.6|817.5|33600
1603269300000|2020-10-21 08:35:00|819.7|819.3|819.8|819.4|820|819.7|818.3|818|40500
1603269600000|2020-10-21 08:40:00|819.7|819.5|816.2|815.9|819.8|819.5|815.9|815.6|45240
1603269900000|2020-10-21 08:45:00|816.3|815.8|817.3|816.9|817.8|817.4|815|814.7|58746
1603270200000|2020-10-21 08:50:00|817.2|817|813.9|813.4|817.2|817|813.6|813.3|155323
1603270500000|2020-10-21 08:55:00|813.8|813.3|810.3|810|814|813.5|809.9|809.5|215297
1603270800000|2020-10-21 09:00:00|810.2|809.9|810|809.4|811|810.7|808.7|808.2|82692
1603271100000|2020-10-21 09:05:00|809.9|809.5|812.6|812.2|812.6|812.2|809.6|809.3|76922
1603271400000|2020-10-21 09:10:00|812.7|812.1|810.7|810.4|812.8|812.2|810.5|810.2|92063
1603271700000|2020-10-21 09:15:00|810.6|810.3|811.8|811.2|811.9|811.5|809.2|809|42916
1603272000000|2020-10-21 09:20:00|811.7|811.1|811.1|810.8|811.9|811.5|810.5|810.1|30087
1603272300000|2020-10-21 09:25:00|811.2|810.9|811.8|811.5|812.6|812.3|811.1|810.9|27137
1603272600000|2020-10-21 09:30:00|811.9|811.6|811.5|811.2|812.8|812.4|811|810.7|15000
1603272900000|2020-10-21 09:35:00|811.6|811.3|813.8|813.3|813.9|813.5|810.8|810.4|50639
1603273200000|2020-10-21 09:40:00|813.9|813.8|817.2|816.8|818.3|817.9|813.9|813.8|122778
1603273500000|2020-10-21 09:45:00|817.3|816.9|815.7|815.5|817.7|817.2|815.6|815.3|14250
1603273800000|2020-10-21 09:50:00|815.6|815.4|815.3|815|816.8|816.4|815.1|814.7|22804
1603274100000|2020-10-21 09:55:00|815.2|814.9|815.8|815.5|816.2|815.7|814.6|814.3|61451
1603274400000|2020-10-21 10:00:00|815.7|815.4|813.4|813.1|815.9|815.6|812.9|812.6|41621
1603274700000|2020-10-21 10:05:00|813.5|813.2|811.9|811.7|813.6|813.3|811.9|811.7|49406
1603275000000|2020-10-21 10:10:00|812.1|811.8|813.2|813|814.2|813.8|811.9|811.6|23887
1603275300000|2020-10-21 10:15:00|813.1|812.9|813.4|813.1|813.9|813.7|812|811.8|37729
1603275600000|2020-10-21 10:20:00|813.5|813.2|814.1|813.8|815|814.8|813.4|813.1|14551
1603275900000|2020-10-21 10:25:00|814.2|813.9|815.1|814.8|815.4|815|813.6|813.3|48647
1603276200000|2020-10-21 10:30:00|815|814.9|814.8|814.5|816.5|816.3|814.7|814.4|17103
1603276500000|2020-10-21 10:35:00|814.9|814.6|816.4|816.2|816.5|816.4|814.5|814|8637
1603276800000|2020-10-21 10:40:00|816.5|816.1|815.4|815.2|817.2|817|815.2|815.1|47639
1603277100000|2020-10-21 10:45:00|815.5|815.3|818.5|818.4|818.9|818.7|815.5|815.3|73785
1603277400000|2020-10-21 10:50:00|818.6|818.3|818.4|818|819.8|819.5|818|817.9|29998
1603277700000|2020-10-21 10:55:00|818.5|818.1|817.4|817.2|819.3|818.9|817.4|817.2|29267
1603278000000|2020-10-21 11:00:00|817.3|817.1|816.1|815.7|817.4|817.1|815.6|815.2|45406
1603278300000|2020-10-21 11:05:00|816.2|815.8|814.5|814|816.5|816.2|814.1|813.7|32333
1603278600000|2020-10-21 11:10:00|814.6|814.1|814.7|814.4|815.8|815.3|814.5|814.1|11723
1603278900000|2020-10-21 11:15:00|814.8|814.5|815.3|815|815.5|815.1|813.4|813|26903
1603279200000|2020-10-21 11:20:00|815.4|815.1|813.9|813.6|815.4|815.1|813.6|813.4|24768
1603279500000|2020-10-21 11:25:00|813.8|813.5|814.2|813.8|814.9|814.8|813.1|812.7|55670
1603279800000|2020-10-21 11:30:00|814.1|813.7|815.5|815.1|815.6|815.1|813.9|813.6|20745
1603280100000|2020-10-21 11:35:00|815.6|815.2|815|814.7|815.8|815.6|814.4|814.1|22922
1603280400000|2020-10-21 11:40:00|815.1|814.8|813.5|813.2|815.3|815.2|813.4|813.1|33580
1603280700000|2020-10-21 11:45:00|813.6|813.3|813.3|813.1|814.5|814.3|812.7|812.5|10361
1603281000000|2020-10-21 11:50:00|813.2|813|814.4|814.1|814.5|814.1|812.8|812.5|110261
1603281300000|2020-10-21 11:55:00|814.5|814|813.7|813.3|814.9|814.6|813.2|812.8|14603
1603281600000|2020-10-21 12:00:00|813.8|813.4|813.1|812.7|814|813.7|812.4|812.1|16783
1603281900000|2020-10-21 12:05:00|813.2|812.8|812.9|812.6|813.3|812.9|811.5|811.2|25707
1603282200000|2020-10-21 12:10:00|813|812.5|812.4|812.1|813.2|812.9|812.1|811.8|20926
1603282500000|2020-10-21 12:15:00|812.5|812.2|812.5|812.2|812.8|812.5|811.4|811|26848
1603282800000|2020-10-21 12:20:00|812.6|812.1|811.7|811.3|813.1|812.8|811.4|811|41180
1603283100000|2020-10-21 12:25:00|811.6|811.2|813|812.7|813.2|812.8|811.3|811|31103
1603283400000|2020-10-21 12:30:00|812.9|812.6|813.3|812.9|813.8|813.5|812.3|812.1|33479
1603283700000|2020-10-21 12:35:00|813.4|813|814|813.7|814.3|814.1|812.6|812.3|66069
1603284000000|2020-10-21 12:40:00|814.1|813.8|813.1|812.8|814.7|814.4|812.8|812.5|23149
1603284300000|2020-10-21 12:45:00|813|812.7|812.2|811.9|813.1|813|811.8|811.4|27268
1603284600000|2020-10-21 12:50:00|812.3|812|811.6|811.3|812.7|812.3|811.5|811.3|26632
1603284900000|2020-10-21 12:55:00|811.7|811.4|810.7|810.5|812.2|811.8|810.6|810.5|36926
1603285200000|2020-10-21 13:00:00|810.6|810.6|809.7|809.5|811.1|810.9|809.7|809.4|58689
1603285500000|2020-10-21 13:05:00|809.8|809.6|809.2|809|810.1|809.9|808.5|808.2|44972
1603285800000|2020-10-21 13:10:00|809.3|809.1|809|808.7|809.5|809.2|808.4|808.2|64568
1603286100000|2020-10-21 13:15:00|808.9|808.6|809.6|809.4|811|810.6|808.4|808.2|22463
1603286400000|2020-10-21 13:20:00|809.7|809.3|807.8|807.6|809.7|809.4|807.8|807.5|27572
1603286700000|2020-10-21 13:25:00|807.9|807.5|807.8|807.5|809.1|808.6|807.5|807.4|71268
1603287000000|2020-10-21 13:30:00|807.9|807.6|805.6|805.3|807.9|807.7|805.6|805.2|111440
1603287300000|2020-10-21 13:35:00|805.7|805.4|806.1|805.7|806.2|805.9|803.5|803.3|56136
1603287600000|2020-10-21 13:40:00|806.2|805.8|809.9|809.7|810.7|810.4|806.1|805.8|76031
1603287900000|2020-10-21 13:45:00|810|809.8|806.9|806.5|810.3|809.9|806.9|806.4|75632
1603288200000|2020-10-21 13:50:00|806.8|806.4|808.6|808.3|808.9|808.5|806.5|806.2|58129
1603288500000|2020-10-21 13:55:00|808.7|808.4|808.7|808.2|810.7|810.3|807.4|807.1|259373
1603288800000|2020-10-21 14:00:00|808.8|808.3|808.9|808.5|809.2|808.9|807.1|806.8|109447
1603289100000|2020-10-21 14:05:00|808.8|808.6|808.3|808|809.1|808.9|807.3|806.8|129364
1603289400000|2020-10-21 14:10:00|808.2|807.9|808.3|808|808.5|808.2|806.8|806.7|111661
1603289700000|2020-10-21 14:15:00|808.4|808.1|805.3|805|808.8|808.4|805|804.5|79119
1603290000000|2020-10-21 14:20:00|805.4|804.9|802.1|801.7|806.1|805.7|802|801.6|62314
1603290300000|2020-10-21 14:25:00|802|801.5|802.1|801.6|802.3|802|800.3|800|147195
1603290600000|2020-10-21 14:30:00|802|801.5|801.2|801|803.2|802.9|801.1|800.9|46668
1603290900000|2020-10-21 14:35:00|801.3|801.1|803.8|803.5|803.9|803.6|801.2|800.9|75770
1603291200000|2020-10-21 14:40:00|804|803.6|803.9|803.8|804.9|804.6|803.5|803.2|72607
1603291500000|2020-10-21 14:45:00|804|803.7|801|800.7|804.1|803.8|800.9|800.6|27297
1603291800000|2020-10-21 14:50:00|800.9|800.6|799.9|799.7|801.5|801.2|799.8|799.6|116516
1603292100000|2020-10-21 14:55:00|799.8|799.6|801.1|800.9|801.4|801.1|799.5|799.3|76884
1603292400000|2020-10-21 15:00:00|801.2|801|800.2|800|801.5|801.2|799.2|798.8|133743
1603292700000|2020-10-21 15:05:00|800.1|799.9|800.1|799.9|800.9|800.7|799.6|799.5|108320
1603293000000|2020-10-21 15:10:00|800|799.8|797.6|797.4|800|799.8|797.5|797.2|112048
1603293300000|2020-10-21 15:15:00|797.5|797.3|796.9|796.8|797.6|797.3|795.3|795.1|178175
1603293600000|2020-10-21 15:20:00|796.8|796.7|796.7|796.4|797.2|797.1|794.9|794.7|301370
1603293900000|2020-10-21 15:25:00|796.6|796.5|796.3|795.9|797|796.9|795.5|795.1|176300
1603350000000|2020-10-22 07:00:00|788.8|788|782.4|781.5|788.8|788|780.2|779|256058
1603350300000|2020-10-22 07:05:00|782.3|781.3|779.5|778.6|787|786.3|778.1|777.3|124255
1603350600000|2020-10-22 07:10:00|779.6|778.5|780.3|779.6|780.4|779.6|776.7|776.2|100656
1603350900000|2020-10-22 07:15:00|780.2|779.4|780.1|779.2|784.9|784.1|778.1|777.3|127281
1603351200000|2020-10-22 07:20:00|780|779.1|777.1|776.7|780.7|779.8|777|776.6|89224
1603351500000|2020-10-22 07:25:00|777.2|776.8|781.7|781.1|782|781.5|776.1|775.5|145909
1603351800000|2020-10-22 07:30:00|781.6|781|788.7|788|788.8|788.3|780.6|780.3|133438
1603352100000|2020-10-22 07:35:00|788.9|788.1|790.7|790.3|792|791.5|788.6|788.1|154398
1603352400000|2020-10-22 07:40:00|790.9|790.4|789.4|789|791.9|791.6|789.2|788.8|76250
1603352700000|2020-10-22 07:45:00|789.3|788.8|786.5|786|789.3|788.9|786.1|785.7|79676
1603353000000|2020-10-22 07:50:00|786.6|786.1|788|787.6|788|787.6|785.6|785.2|71360
1603353300000|2020-10-22 07:55:00|788.1|787.7|790.6|790.1|791|790.4|788.1|787.6|46540
1603353600000|2020-10-22 08:00:00|790.5|790|797.6|797|797.9|797|789.9|789.4|166679
1603353900000|2020-10-22 08:05:00|797.5|797.1|795.5|795|797.9|797.5|795.3|794.8|125510
1603354200000|2020-10-22 08:10:00|795.7|795.1|793.1|792.6|795.8|795.3|793.1|792.3|27446
1603354500000|2020-10-22 08:15:00|793|792.5|792.3|791.9|794.8|794.3|792.3|791.8|25558
1603354800000|2020-10-22 08:20:00|792.4|792|793.5|793|794.7|794.1|791.5|791|24821
1603355100000|2020-10-22 08:25:00|793.6|793.1|797.3|796.9|797.4|797|793.5|793|52520
1603355400000|2020-10-22 08:30:00|797.2|796.8|794.7|794.4|797.4|796.9|794.5|794.1|71627
1603355700000|2020-10-22 08:35:00|794.8|794.3|793.4|792.9|795.7|795.4|792.9|792.7|43618
1603356000000|2020-10-22 08:40:00|793.3|793|797.8|797.4|797.9|797.4|793.3|792.8|38710
1603356300000|2020-10-22 08:45:00|797.9|797.5|794.3|793.8|797.9|797.6|793.9|793.7|19714
1603356600000|2020-10-22 08:50:00|794.2|793.9|795.7|795.1|796.5|796.1|794.1|793.7|39120
1603356900000|2020-10-22 08:55:00|795.8|795.2|795.6|795.3|796.3|795.8|794.2|793.8|33545
1603357200000|2020-10-22 09:00:00|795.5|795.4|794.5|794|796.4|796.1|794.3|794|57677
1603357500000|2020-10-22 09:05:00|794.4|794.1|794|793.6|795.1|794.7|793.6|793.3|19491
1603357800000|2020-10-22 09:10:00|794.1|793.7|791.6|791.2|794.5|794.1|791.2|790.9|61416
1603358100000|2020-10-22 09:15:00|791.5|791.1|791.8|791.4|792.3|791.9|790.5|790.1|42817
1603358400000|2020-10-22 09:20:00|791.7|791.5|790.9|790.6|791.9|791.5|790.3|790|29373
1603358700000|2020-10-22 09:25:00|790.8|790.5|789.2|788.9|791.2|791|789.2|788.9|27162
1603359000000|2020-10-22 09:30:00|789.3|789|790.8|790.5|792.2|791.7|789.3|788.9|27176
1603359300000|2020-10-22 09:35:00|791|790.6|793.2|792.7|794.8|794.2|790|789.7|82812
1603359600000|2020-10-22 09:40:00|793.1|792.8|794.7|794.3|795.1|794.7|793.1|792.8|134520
1603359900000|2020-10-22 09:45:00|794.8|794.4|791.9|791.7|795.4|794.9|791.5|791.1|9854
1603360200000|2020-10-22 09:50:00|792.1|791.8|794.5|794.2|794.9|794.6|792.1|791.8|61817
1603360500000|2020-10-22 09:55:00|794.6|794.3|794.9|794.7|795.9|795.6|794.2|793.9|59478
1603360800000|2020-10-22 10:00:00|794.8|794.8|794|793.6|794.9|794.8|793.4|793.3|16224
1603361100000|2020-10-22 10:05:00|793.9|793.5|791.6|791.3|794|793.5|790.7|790.3|88057
1603361400000|2020-10-22 10:10:00|791.7|791.2|793.8|793.4|793.8|793.4|790.4|790|44467
1603361700000|2020-10-22 10:15:00|794|793.5|797.8|797.5|797.9|797.5|792.9|792.6|104425
1603362000000|2020-10-22 10:20:00|797.9|797.4|799.8|799.4|800|799.8|797.7|797.3|111154
1603362300000|2020-10-22 10:25:00|799.9|799.5|798.3|797.9|800.3|799.9|797.3|797.1|23166
1603362600000|2020-10-22 10:30:00|798.4|798|797.8|797.5|799.4|798.9|797.4|797|92478
1603362900000|2020-10-22 10:35:00|797.7|797.4|797.3|796.9|800.1|799.7|797|796.6|76774
1603363200000|2020-10-22 10:40:00|797.4|797|798.6|798.3|799|798.7|797.3|796.8|30245
1603363500000|2020-10-22 10:45:00|798.7|798.4|798.8|798.4|800.5|800|798|797.7|56269
1603363800000|2020-10-22 10:50:00|798.7|798.3|797.8|797.6|799.2|798.8|797.8|797.5|31958
1603364100000|2020-10-22 10:55:00|797.9|797.7|797.7|797.3|798.7|798.4|797|796.7|23882
1603364400000|2020-10-22 11:00:00|798|797.1|795.7|795.3|798|797.3|795|794.7|63145
1603364700000|2020-10-22 11:05:00|795.6|795.2|794.4|793.9|797.8|797.4|794.4|793.8|43772
1603365000000|2020-10-22 11:10:00|794.5|794|793.9|793.5|795.1|794.8|793.3|793|51643
1603365300000|2020-10-22 11:15:00|793.8|793.6|796.6|796.3|796.7|796.3|792.8|792.4|43926
1603365600000|2020-10-22 11:20:00|796.7|796.4|796.1|795.8|798|797.7|796|795.7|48094
1603365900000|2020-10-22 11:25:00|796|795.7|794.1|793.7|796.1|795.8|793.7|793.4|19972
1603366200000|2020-10-22 11:30:00|794|793.6|793.6|793.3|795.2|794.9|793.3|793.1|54190
1603366500000|2020-10-22 11:35:00|793.7|793.4|792.8|792.6|794|793.7|792.1|791.7|25662
1603366800000|2020-10-22 11:40:00|793|792.7|792.7|792.2|793.5|793.3|792.5|792.2|23413
1603367100000|2020-10-22 11:45:00|792.8|792.3|794.2|794|794.7|794.3|792.8|792.3|40053
1603367400000|2020-10-22 11:50:00|794.3|794.1|794.3|793.9|794.8|794.6|793.1|793|52003
1603367700000|2020-10-22 11:55:00|794.4|794|793.5|793.2|794.9|794.4|792.6|792.3|68065
1603368000000|2020-10-22 12:00:00|793.7|793.3|793.1|792.8|794.5|794.1|792.9|792.6|16034
1603368300000|2020-10-22 12:05:00|793.2|792.9|792.4|792.1|793.7|793.4|791.4|791.2|28515
1603368600000|2020-10-22 12:10:00|792.3|792|790.7|790.3|792.9|792.5|790.2|790|33686
1603368900000|2020-10-22 12:15:00|790.8|790.4|791.6|791.2|792.6|792.4|790.6|790.2|82424
1603369200000|2020-10-22 12:20:00|791.5|791.1|789.4|788.9|791.5|791.2|788.9|788.7|76753
1603369500000|2020-10-22 12:25:00|789.3|788.8|787.6|787.3|789.3|788.9|787.4|787.2|69082
1603369800000|2020-10-22 12:30:00|787.7|787.4|785.1|784.8|789.4|788.9|783.6|783.3|181963
1603370100000|2020-10-22 12:35:00|785|784.6|784.3|783.9|785|784.8|783.3|783.1|85901
1603370400000|2020-10-22 12:40:00|784.2|783.8|785.7|785.3|786.4|786.1|784|783.5|42646
1603370700000|2020-10-22 12:45:00|785.8|785.4|783.5|783.2|785.8|785.5|783.1|782.9|28876
1603371000000|2020-10-22 12:50:00|783.4|783.1|782.9|782.7|784.7|784.2|782.9|782.6|23540
1603371300000|2020-10-22 12:55:00|782.8|782.6|783.8|783.5|784|783.6|782.6|782.2|48203
1603371600000|2020-10-22 13:00:00|783.7|783.3|785.6|785.3|785.9|785.4|783.2|782.9|69868
1603371900000|2020-10-22 13:05:00|785.5|785.2|784.4|783.9|786.4|785.9|784.4|783.8|62023
1603372200000|2020-10-22 13:10:00|784.5|784|784.4|783.9|785.1|784.6|783.5|783.3|32908
1603372500000|2020-10-22 13:15:00|784.3|783.8|783.4|783|784.9|784.7|783.2|782.9|34493
1603372800000|2020-10-22 13:20:00|783.3|783.3|784.5|784.2|785.3|784.9|782.6|782.4|32797
1603373100000|2020-10-22 13:25:00|784.6|784.3|785.5|785.2|786.1|785.9|784.5|784.1|30499
1603373400000|2020-10-22 13:30:00|785.6|785.3|786|785.5|786.4|786.1|784.8|784.4|31910
1603373700000|2020-10-22 13:35:00|785.9|785.6|786|785.8|787.2|786.9|784.9|784.6|37280
1603374000000|2020-10-22 13:40:00|786.1|785.9|788|787.6|788.2|787.8|785.5|785.3|17232
1603374300000|2020-10-22 13:45:00|788.1|787.7|789.1|788.8|789.5|789.2|787.4|787.1|35840
1603374600000|2020-10-22 13:50:00|789|788.7|788.8|788.6|789.5|789.2|786.8|786.5|35307
1603374900000|2020-10-22 13:55:00|788.9|788.5|789.6|789.3|791.1|790.8|788.8|788.5|60957
1603375200000|2020-10-22 14:00:00|789.5|789.2|791.9|791.6|792.9|792.7|789.1|788.9|73874
1603375500000|2020-10-22 14:05:00|792.1|791.7|789.8|789.4|792.5|792.1|789.7|789.3|33782
1603375800000|2020-10-22 14:10:00|789.9|789.3|792.1|791.7|792.2|791.9|789.8|789.2|82357
1603376100000|2020-10-22 14:15:00|792|791.8|791.6|791.1|792|791.8|790.2|790.1|57242
1603376400000|2020-10-22 14:20:00|791.5|790.9|786.5|786.1|791.5|791.1|786.4|786.1|75238
1603376700000|2020-10-22 14:25:00|786.4|786.2|786.3|785.9|787.5|787.1|785.8|785.3|31417
1603377000000|2020-10-22 14:30:00|786.4|786|787.2|786.8|788|787.7|785.7|785.4|104956
1603377300000|2020-10-22 14:35:00|787.3|786.9|788.7|788.4|789.8|789.4|787.1|786.8|39444
1603377600000|2020-10-22 14:40:00|788.8|788.3|788.4|788|790.1|789.7|788.1|787.7|29053
1603377900000|2020-10-22 14:45:00|788.5|788.1|791|790.8|791|790.8|787.9|787.5|45602
1603378200000|2020-10-22 14:50:00|790.9|790.7|793.1|792.8|794|793.6|789.7|789.2|106559
1603378500000|2020-10-22 14:55:00|793.2|792.7|792.6|792.4|794.2|793.9|792.4|792.1|68376
1603378800000|2020-10-22 15:00:00|792.7|792.2|794.5|794.2|795|794.8|792.6|792.2|87859
1603379100000|2020-10-22 15:05:00|794.4|794.1|794.9|794.5|795.8|795.7|794.2|794|47588
1603379400000|2020-10-22 15:10:00|795|794.6|797.6|797.3|797.7|797.4|794.9|794.6|117843
1603379700000|2020-10-22 15:15:00|797.7|797.4|797.8|797.6|798.3|797.9|796.4|796.1|105064
1603380000000|2020-10-22 15:20:00|797.9|797.7|797|796.7|798.9|798.6|797|796.6|64329
1603380300000|2020-10-22 15:25:00|796.9|796.6|796.7|796.2|796.9|796.7|795.3|795.1|231965
1603436400000|2020-10-23 07:00:00|796.8|796.6|803.1|802.3|805|804.4|795.7|793|274833
1603436700000|2020-10-23 07:05:00|803.2|802.4|798|797.4|806|805.5|796.7|795.9|107605
1603437000000|2020-10-23 07:10:00|798.1|797.5|803.3|802.8|804.5|803.6|797.7|797.1|113489
1603437300000|2020-10-23 07:15:00|803.2|802.7|805.7|805|807|806.6|802.4|802|72157
1603437600000|2020-10-23 07:20:00|805.8|805.1|807.3|806.6|808.5|808.3|805.8|805.1|157912
1603437900000|2020-10-23 07:25:00|807.2|806.7|809|808.8|811.2|810.9|807.1|806.7|165632
1603438200000|2020-10-23 07:30:00|809.2|808.9|813.8|813.3|814.1|813.8|809.2|808.9|397911
1603438500000|2020-10-23 07:35:00|813.9|813.5|812.9|812.4|816.9|816.6|812.3|811.9|244089
1603438800000|2020-10-23 07:40:00|812.8|812.5|811.1|810.7|813.6|813.5|810|809.9|152123
1603439100000|2020-10-23 07:45:00|811.2|810.9|814.1|813.7|814.1|813.8|811|810.5|123333
1603439400000|2020-10-23 07:50:00|814.2|813.8|816.9|816.5|817|816.9|814.2|813.8|192927
1603439700000|2020-10-23 07:55:00|816.8|816.6|814|813.8|817.1|816.9|813.9|813.6|158950
1603440000000|2020-10-23 08:00:00|814.2|813.9|817.1|816.8|817.2|817.1|813.4|813.1|122821
1603440300000|2020-10-23 08:05:00|817.2|816.7|818.1|817.8|818.7|818.4|816.7|816.3|145214
1603440600000|2020-10-23 08:10:00|818.2|817.7|817.8|817.4|820.7|820.2|817.3|817.1|206222
1603440900000|2020-10-23 08:15:00|817.7|817.5|819.6|819.4|819.7|819.5|816.5|816.3|87078
1603441200000|2020-10-23 08:20:00|819.5|819.3|818.3|817.9|819.6|819.3|817.6|817.4|56449
1603441500000|2020-10-23 08:25:00|818.2|818|816.1|815.8|819.3|819.2|815.9|815.7|72398
1603441800000|2020-10-23 08:30:00|816|815.9|817.1|816.7|817.8|817.4|814.9|814.6|117187
1603442100000|2020-10-23 08:35:00|817.2|816.8|817.1|816.7|819|818.6|816.6|816.2|27027
1603442400000|2020-10-23 08:40:00|817.2|816.6|817.5|817|818.1|817.7|816.4|816.1|18404
1603442700000|2020-10-23 08:45:00|817.4|816.9|818.1|817.6|819.3|819.1|817.2|816.8|36400
1603443000000|2020-10-23 08:50:00|818.2|817.5|818|817.5|818.9|818.5|816.6|816.3|45027
1603443300000|2020-10-23 08:55:00|818.1|817.6|816.5|816.3|818.4|818.1|816.1|815.7|74412
1603443600000|2020-10-23 09:00:00|816.4|816.2|817.4|817|817.7|817.5|816.3|815.9|35357
1603443900000|2020-10-23 09:05:00|817.5|817.1|816.1|815.8|817.9|817.7|815.6|815.2|45293
1603444200000|2020-10-23 09:10:00|816.2|815.9|817.4|817.2|817.7|817.4|816.1|815.9|42897
1603444500000|2020-10-23 09:15:00|817.5|817.3|817.4|816.8|819.5|819.1|816.9|816.5|132956
1603444800000|2020-10-23 09:20:00|817.5|816.9|818.3|818.1|819.1|818.9|817.2|816.9|63333
1603445100000|2020-10-23 09:25:00|818.2|818|817.8|817.4|818.3|818.1|815.9|815.7|85600
1603445400000|2020-10-23 09:30:00|817.7|817.3|819.4|819.2|819.7|819.4|817.4|817.1|66946
1603445700000|2020-10-23 09:35:00|819.5|819.3|816.5|816.1|819.7|819.4|816.4|816|35410
1603446000000|2020-10-23 09:40:00|816.6|816.2|814.7|814.3|816.7|816.5|813.9|813.5|53953
1603446300000|2020-10-23 09:45:00|814.8|814.4|817.9|817.6|818|817.7|814.5|814.1|67346
1603446600000|2020-10-23 09:50:00|817.8|817.5|817.7|817.4|818.3|818.1|817|816.8|116479
1603446900000|2020-10-23 09:55:00|817.6|817.3|817.5|817.2|817.9|817.7|816.2|815.9|331063
1603447200000|2020-10-23 10:00:00|817.6|817.3|818|817.8|819|818.7|817|816.6|76488
1603447500000|2020-10-23 10:05:00|818.1|817.9|818.9|818.5|819|818.8|817.5|817.2|35984
1603447800000|2020-10-23 10:10:00|818.8|818.4|818.1|817.7|819|818.9|817.5|817.2|32030
1603448100000|2020-10-23 10:15:00|817.6|817.6|818.2|817.9|818.3|818|817|816.7|90300
1603448400000|2020-10-23 10:20:00|818.1|817.8|815.1|814.9|819.7|819.4|814.7|814.3|53127
1603448700000|2020-10-23 10:25:00|815.2|814.8|814.5|814.2|815.4|815.1|813.6|813.2|48646
1603449000000|2020-10-23 10:30:00|814.4|814.1|815.2|814.8|816.4|816|813.7|813.4|19940
1603449300000|2020-10-23 10:35:00|815.1|814.7|816|815.6|816.1|815.8|814.3|814.1|22660
1603449600000|2020-10-23 10:40:00|815.9|815.5|818.5|818.2|818.8|818.4|814.9|814.6|42336
1603449900000|2020-10-23 10:45:00|818.4|818.1|817.3|817.1|819|818.8|817.3|817.1|26430
1603450200000|2020-10-23 10:50:00|817.4|817.3|819.2|819.1|819.8|819.4|817.1|816.7|87516
1603450500000|2020-10-23 10:55:00|819.3|819|815|814.7|819.5|819.2|814.7|814.3|194404
1603450800000|2020-10-23 11:00:00|815.8|815.1|813.9|813.5|815.8|815.1|813.3|812.9|354771
1603451100000|2020-10-23 11:05:00|813.8|813.6|815.9|815.3|817|816.7|813.8|813.5|64864
1603451400000|2020-10-23 11:10:00|816|815.4|816.3|815.8|817|816.7|814.9|814.6|31346
1603451700000|2020-10-23 11:15:00|816.4|815.9|816.7|816.4|817|816.6|815.7|815.3|15865
1603452000000|2020-10-23 11:20:00|816.6|816.3|817.8|817.3|818|817.8|816|815.8|49547
1603452300000|2020-10-23 11:25:00|817.7|817.2|817.1|816.6|817.7|817.4|816.7|816.5|64625
1603452600000|2020-10-23 11:30:00|817|816.5|816.7|816.3|817.8|817.3|815.7|815.4|68336
1603452900000|2020-10-23 11:35:00|816.8|816.4|817.5|817.2|817.9|817.5|816.4|816|26389
1603453200000|2020-10-23 11:40:00|817.6|817.3|817.4|817.2|817.7|817.4|816|815.6|22770
1603453500000|2020-10-23 11:45:00|817.3|817.3|817.7|817.2|818|817.9|817.2|816.8|38787
1603453800000|2020-10-23 11:50:00|817.6|817.1|820|819.8|820|819.8|817.1|816.7|110685
1603454100000|2020-10-23 11:55:00|819.9|819.7|819.6|819.3|819.9|819.8|819.2|819|50749
1603454400000|2020-10-23 12:00:00|819.5|819.2|818|817.7|819.6|819.3|817.9|817.6|30730
1603454700000|2020-10-23 12:05:00|817.9|817.6|818.9|818.5|819|818.8|817.2|817|11774
1603455000000|2020-10-23 12:10:00|819|818.6|817|816.5|819.5|819.4|816.5|816.3|60625
1603455300000|2020-10-23 12:15:00|816.9|816.6|818.2|817.9|818.9|818.6|816.8|816.4|20112
1603455600000|2020-10-23 12:20:00|818.3|818|818|817.6|818.9|818.6|817.9|817.6|15483
1603455900000|2020-10-23 12:25:00|818.1|817.7|818.6|818.5|819|818.7|817.9|817.6|42500
1603456200000|2020-10-23 12:30:00|818.7|818.6|820.2|819.8|820.5|820.2|818.5|818.1|152449
1603456500000|2020-10-23 12:35:00|820|819.7|821.6|821.2|822.5|822.1|819.8|819.7|113386
1603456800000|2020-10-23 12:40:00|821.7|821.3|823.5|823.2|824.6|824.5|820.7|820.5|134569
1603457100000|2020-10-23 12:45:00|823.4|823.1|820.4|820.1|823.4|823.1|820.2|820|95147
1603457400000|2020-10-23 12:50:00|820.3|820|820.8|820.5|821.7|821.5|819.9|819.7|93326
1603457700000|2020-10-23 12:55:00|820.7|820.4|820.5|820.2|822.1|821.8|820.3|820.1|79474
1603458000000|2020-10-23 13:00:00|820.4|820.1|821.6|821.3|822|821.9|819.1|818.8|95293
1603458300000|2020-10-23 13:05:00|821.7|821.4|820.7|820.5|822.2|821.9|820.5|820.4|36888
1603458600000|2020-10-23 13:10:00|820.8|820.6|821.6|821.3|822.2|822|820.8|820.5|24387
1603458900000|2020-10-23 13:15:00|821.5|821.2|820.4|820.1|821.8|821.5|819.5|819.3|50823
1603459200000|2020-10-23 13:20:00|820.3|820|820.5|820.3|821|820.6|820|819.8|27628
1603459500000|2020-10-23 13:25:00|820.4|820.1|821.4|821.1|821.6|821.3|819.8|819.7|14074
1603459800000|2020-10-23 13:30:00|821.3|821|820.1|819.6|821.6|821.4|818.5|818|104596
1603460100000|2020-10-23 13:35:00|820|819.5|820.3|820|820.3|820|818.6|818.5|47359
1603460400000|2020-10-23 13:40:00|820.4|820.1|818.7|818.2|820.5|820.1|818|817.7|74416
1603460700000|2020-10-23 13:45:00|818.6|818.1|815.9|815.6|818.7|818.1|815.3|815|81478
1603461000000|2020-10-23 13:50:00|815.8|815.5|817.1|816.8|817.9|817.5|815.5|815.2|51432
1603461300000|2020-10-23 13:55:00|817|816.7|816.1|815.5|817.5|817.3|815.2|815|46293
1603461600000|2020-10-23 14:00:00|816|815.4|814.7|814.4|816.1|815.7|814|813.6|74426
1603461900000|2020-10-23 14:05:00|814.6|814.3|811.8|811.3|815|814.6|810.8|810.3|60838
1603462200000|2020-10-23 14:10:00|811.7|811.2|810.9|810.5|811.9|811.5|809.1|808.6|282457
1603462500000|2020-10-23 14:15:00|811|810.4|809.6|809.1|811.7|811.5|809.4|809|224293
1603462800000|2020-10-23 14:20:00|809.7|808.9|809.5|809|810.3|810|808.2|808|66936
1603463100000|2020-10-23 14:25:00|809.6|809.1|812.4|812.2|813.2|812.8|809.4|809.1|89487
1603463400000|2020-10-23 14:30:00|812.3|812|816.3|816|816.4|816|812.2|811.8|48174
1603463700000|2020-10-23 14:35:00|816.4|816.1|816.7|816.5|816.9|816.6|814.8|814.6|55269
1603464000000|2020-10-23 14:40:00|816.6|816.4|815.5|815|817.2|816.7|814.6|814.4|131882
1603464300000|2020-10-23 14:45:00|815.4|814.9|814.3|814|816.1|815.7|813.9|813.4|46591
1603464600000|2020-10-23 14:50:00|814.4|814.1|813.2|813|814.7|814.5|813.2|813|49348
1603464900000|2020-10-23 14:55:00|813.1|812.9|812.4|812.3|813.8|813.6|812.1|811.7|41011
1603465200000|2020-10-23 15:00:00|812.5|812.2|810.6|810.4|812.6|812.4|810.4|810.2|103500
1603465500000|2020-10-23 15:05:00|810.5|810.3|810.7|810.5|810.9|810.7|809.6|809.3|192970
1603465800000|2020-10-23 15:10:00|810.8|810.4|810.9|810.6|811.5|811.3|809.9|809.5|72286
1603466100000|2020-10-23 15:15:00|811|810.7|810.5|810.1|811.5|811.3|809.9|809.6|131297
1603466400000|2020-10-23 15:20:00|810.4|810.2|808.8|808.5|811|810.7|808.3|808|67277
1603466700000|2020-10-23 15:25:00|808.9|808.6|811.7|811.2|812.8|812.4|808.5|808.2|111766
1603699200000|2020-10-26 08:00:00|800|799|803.4|802.6|805.9|805|799.4|798|323613
1603699500000|2020-10-26 08:05:00|803.5|802.7|799.2|798.7|805.4|804.6|797.6|797|165779
1603699800000|2020-10-26 08:10:00|799.3|798.8|802.5|802|802.6|802.2|795.1|794.6|191466
1603700100000|2020-10-26 08:15:00|802.4|801.9|811.2|810.7|812|811.1|802|801.8|282263
1603700400000|2020-10-26 08:20:00|811.1|810.6|807.4|806.9|812|811.3|806.2|805.4|142429
1603700700000|2020-10-26 08:25:00|807.5|807|808.9|808.2|811.3|810.7|805.8|805.1|104392
1603701000000|2020-10-26 08:30:00|808.8|808|811.7|811.3|811.8|811.3|808.1|807.6|84431
1603701300000|2020-10-26 08:35:00|811.8|811.2|814.7|814|816.6|816.1|811.2|811|98851
1603701600000|2020-10-26 08:40:00|814.8|814.1|817.1|816.5|817.5|817.1|814.5|814.1|98689
1603701900000|2020-10-26 08:45:00|817.2|816.6|818.4|818|818.8|818.7|816.1|815.8|123652
1603702200000|2020-10-26 08:50:00|818.5|818.1|819|818.7|819.3|818.8|816.6|816|63231
1603702500000|2020-10-26 08:55:00|819.1|818.8|820|819.8|821|820.8|818.3|817.9|109655
1603702800000|2020-10-26 09:00:00|820.1|819.9|820.5|820.3|820.5|820.3|818|817.6|54597
1603703100000|2020-10-26 09:05:00|820.6|820.2|824.2|824.1|824.3|824.1|820.1|819.8|126958
1603703400000|2020-10-26 09:10:00|824.3|823.8|826.9|826.7|826.9|826.7|823.6|823.5|169003
1603703700000|2020-10-26 09:15:00|827|826.8|827.9|827.5|828.9|828.5|826.5|826.3|275379
1603704000000|2020-10-26 09:20:00|827.8|827.7|829.6|829.4|830.5|830.1|827.7|827.5|335758
1603704300000|2020-10-26 09:25:00|829.7|829.3|828.7|828.3|830.6|830.4|827.6|827.4|78419
1603704600000|2020-10-26 09:30:00|828.8|828.2|829.6|829.3|831.2|831|828.4|828.1|237231
1603704900000|2020-10-26 09:35:00|829.7|829.4|830|829.6|830.4|830.1|828.6|828.5|145282
1603705200000|2020-10-26 09:40:00|830.1|830|830.5|830.1|830.9|830.5|828.6|828.5|114022
1603705500000|2020-10-26 09:45:00|830.4|830|831.1|830.9|831.8|831.5|829.7|829.4|309386
1603705800000|2020-10-26 09:50:00|831|830.8|833.8|833.5|834|833.6|830.1|829.9|186718
1603706100000|2020-10-26 09:55:00|833.7|833.4|832.3|832.1|835.8|835.4|832.2|832|303245
1603706400000|2020-10-26 10:00:00|832.2|832|828.9|828.6|833|832.7|828.9|828.4|163600
1603706700000|2020-10-26 10:05:00|828.8|828.7|830.8|830.4|831.6|831.3|828.8|828.5|104051
1603707000000|2020-10-26 10:10:00|830.9|830.5|834.2|834.1|834.8|834.5|830.4|829.9|150637
1603707300000|2020-10-26 10:15:00|834.1|834|833.4|833.1|835|834.9|833.2|833|184174
1603707600000|2020-10-26 10:20:00|833.3|833|831.9|831.5|834.8|834.4|831.7|831.4|80590
1603707900000|2020-10-26 10:25:00|831.8|831.6|831.9|831.5|832.4|832|830.8|830.5|35995
1603708200000|2020-10-26 10:30:00|832|831.6|829.2|828.8|832.1|831.8|828.2|827.7|132862
1603708500000|2020-10-26 10:35:00|829.3|828.7|829.7|829.3|831.3|830.8|829.3|828.7|77933
1603708800000|2020-10-26 10:40:00|829.6|829.2|827.4|827.2|830.3|830|827.1|826.7|62567
1603709100000|2020-10-26 10:45:00|827.3|827.1|828.7|828.4|829|828.6|827.1|826.8|46176
1603709400000|2020-10-26 10:50:00|828.6|828.3|828.9|828.7|829.4|829.1|828|827.8|40354
1603709700000|2020-10-26 10:55:00|828.8|828.6|830.3|830.2|830.3|830.2|828|827.9|87609
1603710000000|2020-10-26 11:00:00|830.4|830.1|832.2|831.9|832.5|832.1|829.5|829.2|108966
1603710300000|2020-10-26 11:05:00|832.1|831.8|832|831.8|833.4|833|831.6|831.3|49697
1603710600000|2020-10-26 11:10:00|831.9|831.7|831.1|830.8|833.4|833.2|830.9|830.6|60926
1603710900000|2020-10-26 11:15:00|831.2|830.7|829.9|829.7|832.4|832.2|829.7|829.4|30333
1603711200000|2020-10-26 11:20:00|830|829.8|828.5|828|831|830.6|827.9|827.6|57927
1603711500000|2020-10-26 11:25:00|828.6|828.1|826|825.8|829.5|829.1|826|825.7|37521
1603711800000|2020-10-26 11:30:00|826.1|825.9|827|826.6|827|826.6|825.5|825.3|49655
1603712100000|2020-10-26 11:35:00|826.9|826.7|825.2|824.9|827|826.8|824.6|824.4|27187
1603712400000|2020-10-26 11:40:00|825.3|825|823.3|822.9|826.1|825.8|822.9|822.5|67717
1603712700000|2020-10-26 11:45:00|823.4|823|822.7|822.4|823.8|823.5|821.9|821.6|50321
1603713000000|2020-10-26 11:50:00|822.6|822.3|820.1|819.8|823.2|822.6|820.1|819.7|66513
1603713300000|2020-10-26 11:55:00|820.2|819.9|818.7|818.4|820.9|820.7|818.5|818.2|91702
1603713600000|2020-10-26 12:00:00|818.6|818.3|822.2|821.8|823|822.6|818.6|818.3|93596
1603713900000|2020-10-26 12:05:00|822.1|821.7|822|821.5|822.5|822|820.8|820.3|57135
1603714200000|2020-10-26 12:10:00|821.9|821.4|824.7|824.3|826.7|826.4|821.6|821.2|159673
1603714500000|2020-10-26 12:15:00|824.6|824.2|821.4|821.2|824.6|824.3|821.2|821|79897
1603714800000|2020-10-26 12:20:00|821.3|821.1|819.7|819.4|821.7|821.6|819.4|819|84700
1603715100000|2020-10-26 12:25:00|819.8|819.5|820.5|820.1|821.1|820.8|818.9|818.6|184130
1603715400000|2020-10-26 12:30:00|820.6|820.2|819.7|819.1|821.1|820.8|819.4|818.8|127633
1603715700000|2020-10-26 12:35:00|819.6|819|819.1|818.6|819.6|819.3|818.2|818|32127
1603716000000|2020-10-26 12:40:00|819.2|818.7|819.5|819|819.8|819.6|818.2|818|101459
1603716300000|2020-10-26 12:45:00|819.6|819.1|819.1|818.7|820.2|820|818.8|818.4|26053
1603716600000|2020-10-26 12:50:00|819|818.6|817.1|816.9|820.2|820|816.6|816.3|109416
1603716900000|2020-10-26 12:55:00|817.2|817|819.1|818.7|820.5|820.2|817.1|816.8|191032
1603717200000|2020-10-26 13:00:00|819|818.6|820.1|819.6|820.7|820.5|818.1|817.7|68641
1603717500000|2020-10-26 13:05:00|820|819.5|819.6|819.3|820.5|820.3|818.9|818.6|68986
1603717800000|2020-10-26 13:10:00|819.7|819.2|818.5|818.2|820.1|819.9|818.1|817.7|111343
1603718100000|2020-10-26 13:15:00|818.6|818.1|818.9|818.5|819|818.8|817.4|817.2|41210
1603718400000|2020-10-26 13:20:00|819|818.6|817.6|817.3|819.5|819.2|816.9|816.6|41947
1603718700000|2020-10-26 13:25:00|817.5|817.2|817.4|817|818.5|818.3|817|816.7|86002
1603719000000|2020-10-26 13:30:00|817.3|816.9|814.7|814.4|817.5|817.1|814|813.7|275142
1603719300000|2020-10-26 13:35:00|814.8|814.5|812.3|812|815.5|815.2|812|811.8|165439
1603719600000|2020-10-26 13:40:00|812.4|812.1|806.1|805.7|812.9|812.6|804.7|804.4|327534
1603719900000|2020-10-26 13:45:00|806.2|805.8|806.2|806|807.6|807.2|804.2|803.9|93352
1603720200000|2020-10-26 13:50:00|806.4|806.1|810.5|810|812.5|811.9|805.7|805.4|191849
1603720500000|2020-10-26 13:55:00|810.3|810.1|810.7|810.2|812|811.5|809.9|809.4|94556
1603720800000|2020-10-26 14:00:00|810.8|810.3|813.8|813.3|813.9|813.3|809.9|809.6|131109
1603721100000|2020-10-26 14:05:00|813.9|813.4|811.7|811.4|814|813.6|810.7|810.2|45702
1603721400000|2020-10-26 14:10:00|811.8|811.5|812.1|811.8|812.2|812|809.6|809.2|45841
1603721700000|2020-10-26 14:15:00|812.2|811.7|810.6|810.2|813.2|812.8|810.1|810|66984
1603722000000|2020-10-26 14:20:00|810.5|810.1|809.3|808.9|811.6|811.2|808.5|808|61369
1603722300000|2020-10-26 14:25:00|809.4|809|809.4|808.9|809.9|809.6|808.1|807.8|58313
1603722600000|2020-10-26 14:30:00|809.3|808.8|808.4|808.1|809.7|809.4|806|805.7|54499
1603722900000|2020-10-26 14:35:00|808.3|808|809.3|808.8|810|809.7|806.4|806.1|174077
1603723200000|2020-10-26 14:40:00|809.2|808.7|810.6|810.1|810.7|810.3|808.4|808|113766
1603723500000|2020-10-26 14:45:00|810.5|810.2|809.1|809|810.7|810.5|807.6|807.2|72499
1603723800000|2020-10-26 14:50:00|809.2|808.9|809.2|809.1|809.9|809.6|808.4|807.9|70724
1603724100000|2020-10-26 14:55:00|809.3|808.9|808.3|808|809.3|808.9|807.3|807|33710
1603724400000|2020-10-26 15:00:00|808.4|808.1|808.4|808.2|810.1|809.5|807.3|807.1|73705
1603724700000|2020-10-26 15:05:00|808.3|808|808.2|807.8|809.3|809|807.3|807|191565
1603725000000|2020-10-26 15:10:00|808.3|807.7|808.1|807.9|810|809.5|807.8|807.5|71774
1603725300000|2020-10-26 15:15:00|808|807.8|806.8|806.6|808.4|807.9|804.9|804.4|128278
1603725600000|2020-10-26 15:20:00|806.9|806.7|809.7|809.3|809.8|809.5|805.5|805.2|103268
1603725900000|2020-10-26 15:25:00|809.6|809.2|810.6|810.4|811.8|811.6|809.1|808.8|98480
1603726200000|2020-10-26 15:30:00|810.5|810.3|808.2|807.8|810.5|810.3|807.9|807.4|120800
1603726500000|2020-10-26 15:35:00|808.1|807.7|809.7|809.4|810.6|810.4|807.6|807.5|75820
1603726800000|2020-10-26 15:40:00|809.6|809.5|807.9|807.6|809.7|809.5|806.8|806.4|31651
1603727100000|2020-10-26 15:45:00|808|807.7|808.2|808|809.5|809.2|807.6|807.3|71703
1603727400000|2020-10-26 15:50:00|808.1|807.9|807.7|807.4|810|809.7|806.7|806.4|119817
1603727700000|2020-10-26 15:55:00|807.8|807.5|808.7|808.5|810.4|810.1|807.1|806.9|156258
1603728000000|2020-10-26 16:00:00|808.6|808.4|808.9|808.6|809.4|809.2|807.4|807|105766
1603728300000|2020-10-26 16:05:00|808.8|808.5|805.8|805.5|808.8|808.6|805.3|804.9|79880
1603728600000|2020-10-26 16:10:00|805.7|805.4|805.1|804.8|806.3|806|804.9|804.7|68722
1603728900000|2020-10-26 16:15:00|805|804.9|805.3|805|806.3|806.1|804.7|804.5|145083
1603729200000|2020-10-26 16:20:00|805.4|805.1|805|804.7|805.7|805.6|804.7|804.6|163587
1603729500000|2020-10-26 16:25:00|804.9|804.6|803.6|803.2|805.1|804.9|803.5|803.2|312478
1603785600000|2020-10-27 08:00:00|815|813|814.6|813.7|823.4|821.8|813.8|813|323789
1603785900000|2020-10-27 08:05:00|814.7|813.8|814.4|813.8|819.4|818.6|810.2|809.8|415835
1603786200000|2020-10-27 08:10:00|814.3|813.6|813.8|813.1|814.6|813.9|809.1|808.5|177765
1603786500000|2020-10-27 08:15:00|813.9|813.2|818|817|818|817.5|813.9|813.2|136991
1603786800000|2020-10-27 08:20:00|817.9|816.9|811.8|811.3|817.9|817.1|811.8|811.2|124754
1603787100000|2020-10-27 08:25:00|811.9|811.4|811|810.2|814.1|813.4|809.4|808.9|137650
1603787400000|2020-10-27 08:30:00|810.9|810.3|810.7|810.3|813.8|813.2|810.4|809.7|129154
1603787700000|2020-10-27 08:35:00|810.6|810.4|807.5|807|810.7|810.4|806.8|806|176512
1603788000000|2020-10-27 08:40:00|807.4|807.1|810.3|809.8|811.6|810.9|807.1|806.6|86322
1603788300000|2020-10-27 08:45:00|810.2|809.7|814.3|813.9|815.7|815.4|809.8|809.5|101587
1603788600000|2020-10-27 08:50:00|814.4|814|810.5|810.1|814.4|814.1|810.3|809.6|89692
1603788900000|2020-10-27 08:55:00|810.6|810.2|809.1|808.5|811.5|811.4|808.8|808.3|98431
1603789200000|2020-10-27 09:00:00|809|808.4|808.8|808.3|810.8|810.1|807.2|807|76950
1603789500000|2020-10-27 09:05:00|808.7|808.2|803|802.6|808.7|808.2|802.9|802.5|273667
1603789800000|2020-10-27 09:10:00|803.1|802.7|805.1|804.8|805.7|805.2|802.6|802.3|141500
1603790100000|2020-10-27 09:15:00|805|804.7|803.2|802.8|805.1|804.7|801.9|801.4|79290
1603790400000|2020-10-27 09:20:00|803.3|802.9|806.3|805.7|806.9|806.8|802.2|801.7|72079
1603790700000|2020-10-27 09:25:00|806.2|805.8|807|806.8|808.5|808.2|804.6|804.3|89508
1603791000000|2020-10-27 09:30:00|807.1|806.6|806.8|806.3|808.6|808.1|805.6|805.2|87150
1603791300000|2020-10-27 09:35:00|806.7|806.2|806.5|806|806.8|806.4|804.4|804|57601
1603791600000|2020-10-27 09:40:00|806.4|805.9|804.3|804|806.5|806.3|804|803.7|74388
1603791900000|2020-10-27 09:45:00|804.2|803.9|804.5|804.1|805.9|805.4|803.7|803.4|50738
1603792200000|2020-10-27 09:50:00|804.7|804.2|804.8|804.6|805.4|805|803.8|803.3|66802
1603792500000|2020-10-27 09:55:00|804.9|804.7|805|804.6|805.5|805.1|803.1|802.7|42824
1603792800000|2020-10-27 10:00:00|805.2|804.8|805.1|804.9|807|806.7|804.9|804.6|84818
1603793100000|2020-10-27 10:05:00|805.2|805|805.7|805.4|806.8|806.4|805.1|804.7|43197
1603793400000|2020-10-27 10:10:00|805.8|805.5|805|804.6|806.5|806.3|804.8|804.5|42298
1603793700000|2020-10-27 10:15:00|805.1|804.7|806.5|806.1|808|807.7|805|804.6|34201
1603794000000|2020-10-27 10:20:00|806.7|806.2|805.3|805.1|807|806.7|804.9|804.5|30497
1603794300000|2020-10-27 10:25:00|805.2|805|805.1|804.8|806|805.8|804.5|804.1|34664
1603794600000|2020-10-27 10:30:00|805.2|804.9|807.6|807.3|807.7|807.6|804.9|804.7|33996
1603794900000|2020-10-27 10:35:00|807.7|807.4|805.5|805.2|807.7|807.4|805.4|805.1|65421
1603795200000|2020-10-27 10:40:00|805.4|805.1|806.3|805.9|807.3|807.1|805.1|804.8|46973
1603795500000|2020-10-27 10:45:00|806.2|805.8|803.5|803.1|806.4|806.1|802.8|802.6|48978
1603795800000|2020-10-27 10:50:00|803.6|803.3|802.2|802|804.2|804|802.2|802|49536
1603796100000|2020-10-27 10:55:00|802.1|802.1|806.8|806.6|807.1|806.8|801.4|801.2|124841
1603796400000|2020-10-27 11:00:00|806.9|806.7|806.6|806.3|809.1|809|806.2|805.8|112031
1603796700000|2020-10-27 11:05:00|806.7|806.4|807.9|807.6|808.2|808.1|806.7|806.4|101759
1603797000000|2020-10-27 11:10:00|808|807.7|806.3|806.1|808.4|808.3|806.2|805.9|74855
1603797300000|2020-10-27 11:15:00|806.2|806.2|809.1|809|809.3|809|805.3|804.9|108146
1603797600000|2020-10-27 11:20:00|809.2|808.9|806.2|805.9|809.4|809.2|806.1|805.8|48853
1603797900000|2020-10-27 11:25:00|806.3|806|807.3|807.1|808.3|808|806.1|805.9|41752
1603798200000|2020-10-27 11:30:00|807.2|807|806.6|806.5|808.2|808|805.8|805.5|31822
1603798500000|2020-10-27 11:35:00|806.5|806.4|807.2|806.9|807.5|807.1|805.7|805.5|57523
1603798800000|2020-10-27 11:40:00|807.1|806.8|806.6|806.3|807.1|806.8|805.9|805.6|32872
1603799100000|2020-10-27 11:45:00|806.7|806.4|808.6|808.3|809.2|808.9|806.7|806.4|34031
1603799400000|2020-10-27 11:50:00|808.7|808.4|809.4|809|810.6|810.3|808.7|808.3|79649
1603799700000|2020-10-27 11:55:00|809.3|808.9|807.9|807.7|809.8|809.6|807.1|806.7|54369
1603800000000|2020-10-27 12:00:00|807.7|806.4|808.1|808|809.6|808.6|807.1|806.4|61288
1603800300000|2020-10-27 12:05:00|808.2|807.8|807.9|807.6|808.9|808.4|806.3|806|59549
1603800600000|2020-10-27 12:10:00|807.8|807.5|808.6|808.3|808.6|808.3|806.2|805.9|38619
1603800900000|2020-10-27 12:15:00|808.5|808.4|810|809.7|810.7|810.4|808.4|808.2|132096
1603801200000|2020-10-27 12:20:00|809.9|809.8|809.8|809.5|810.5|810.3|809.1|808.8|31414
1603801500000|2020-10-27 12:25:00|809.7|809.6|809.3|808.9|809.8|809.7|808.9|808.7|24176
1603801800000|2020-10-27 12:30:00|809.2|809|806.5|806.3|809.4|809.3|806.5|806.3|45801
1603802100000|2020-10-27 12:35:00|806.4|806.2|805.1|804.8|806.5|806.2|804.5|804.2|63121
1603802400000|2020-10-27 12:40:00|805|804.9|804|803.6|805.2|805.1|803.3|803|29702
1603802700000|2020-10-27 12:45:00|804.1|803.7|803|802.6|804.7|804.5|802.4|802.1|42352
1603803000000|2020-10-27 12:50:00|803.1|802.7|802.2|801.8|804.2|803.9|802.1|801.7|70126
1603803300000|2020-10-27 12:55:00|802.3|801.9|801.8|801.5|802.8|802.7|801|800.5|22940
1603803600000|2020-10-27 13:00:00|801.7|801.4|800.8|800.5|802.2|801.8|800.4|800|15091
1603803900000|2020-10-27 13:05:00|800.7|800.4|802.5|802.2|803.4|803.1|799.8|799.4|95577
1603804200000|2020-10-27 13:10:00|802.6|802.3|801.9|801.6|803.8|803.4|801.9|801.6|48824
1603804500000|2020-10-27 13:15:00|802|801.5|800.9|800.4|802.4|802.1|800.3|800|26638
1603804800000|2020-10-27 13:20:00|800.8|800.5|805.1|804.8|805.1|804.8|800.6|800.4|113896
1603805100000|2020-10-27 13:25:00|805|804.7|805.4|805.2|807.4|807|804.5|804.3|140692
1603805400000|2020-10-27 13:30:00|805.5|805.3|801|800.6|805.6|805.3|800.3|800|77378
1603805700000|2020-10-27 13:35:00|800.9|800.5|801.1|800.6|804.5|804.1|800.7|800.1|48491
1603806000000|2020-10-27 13:40:00|801|800.7|802.9|802.5|802.9|802.5|799.8|799.2|52044
1603806300000|2020-10-27 13:45:00|802.8|802.4|800.1|799.8|803.1|802.8|799.8|799.4|74990
1603806600000|2020-10-27 13:50:00|800.2|799.9|802.3|802|802.4|802|799.5|799.1|84293
1603806900000|2020-10-27 13:55:00|802.4|802.1|802.8|802.5|803.4|803|802|801.7|72617
1603807200000|2020-10-27 14:00:00|802.7|802.4|801.3|801|803.3|802.8|801|800.5|53358
1603807500000|2020-10-27 14:05:00|801.4|800.9|802.9|802.4|805|804.5|800.5|800|64122
1603807800000|2020-10-27 14:10:00|803|802.5|802|801.6|804.3|803.9|801.9|801.5|48002
1603808100000|2020-10-27 14:15:00|802.1|801.7|799.1|798.7|802.2|802|798.8|798.4|115150
1603808400000|2020-10-27 14:20:00|799.2|798.6|798.4|798|799.4|799|797.7|797.2|47641
1603808700000|2020-10-27 14:25:00|798.5|798.1|798.5|798.2|799.6|799.4|797.1|796.8|83956
1603809000000|2020-10-27 14:30:00|798.6|798.3|798.4|798|799.5|799|797.6|797.3|75657
1603809300000|2020-10-27 14:35:00|798.3|798.1|797.2|796.9|798.8|798.5|796.9|796.6|72974
1603809600000|2020-10-27 14:40:00|797.1|796.8|797.7|797.4|797.8|797.5|796.1|795.8|84234
1603809900000|2020-10-27 14:45:00|797.8|797.3|799.3|799|800|799.7|796|795.7|87719
1603810200000|2020-10-27 14:50:00|799.2|799.1|797|796.7|799.6|799.3|796|795.6|70774
1603810500000|2020-10-27 14:55:00|797.1|796.8|794.3|793.8|797.4|797|793.7|793.6|114795
1603810800000|2020-10-27 15:00:00|794.2|793.9|794.4|794.1|795|794.8|792.6|792.3|100504
1603811100000|2020-10-27 15:05:00|794.5|794.2|793.9|793.8|794.8|794.5|792.7|792.3|58713
1603811400000|2020-10-27 15:10:00|793.8|793.7|793|792.7|795.4|795|792.8|792.6|70503
1603811700000|2020-10-27 15:15:00|793.1|792.8|789.8|789.4|793.4|793|789.3|789|134931
1603812000000|2020-10-27 15:20:00|789.7|789.5|790.6|790.4|791.4|791.1|788.6|788.3|84890
1603812300000|2020-10-27 15:25:00|790.5|790.3|791|790.7|792.8|792.7|790.4|789.9|148148
1603812600000|2020-10-27 15:30:00|791.1|790.6|788.5|788.3|791.2|790.7|787|786.8|104006
1603812900000|2020-10-27 15:35:00|788.4|788.4|789.2|788.9|789.3|789|787|786.6|60518
1603813200000|2020-10-27 15:40:00|789.1|788.8|789.4|789.1|790|789.7|786.9|786.5|111031
1603813500000|2020-10-27 15:45:00|789.5|789|788.1|787.8|790.6|790.2|787.7|787.5|163354
1603813800000|2020-10-27 15:50:00|788|787.7|789.4|789.1|790|789.8|787.2|786.8|195387
1603814100000|2020-10-27 15:55:00|789.3|789|793.8|793.5|793.8|793.7|789.2|788.9|141448
1603814400000|2020-10-27 16:00:00|793.9|793.6|791|790.7|794.6|794.3|790.9|790.6|213512
1603814700000|2020-10-27 16:05:00|791.1|790.8|794.6|794.5|794.7|794.5|791|790.7|288078
1603815000000|2020-10-27 16:10:00|794.7|794.6|791.8|791.6|795|794.7|791|790.7|219685
1603815300000|2020-10-27 16:15:00|791.7|791.5|792.4|792|792.8|792.6|790.3|790|195448
1603815600000|2020-10-27 16:20:00|792.5|792.1|794.5|794.3|796.1|795.8|792.2|792|161304
1603815900000|2020-10-27 16:25:00|794.6|794.4|792|791.7|796.5|796.2|792|791.6|266329
1603872000000|2020-10-28 08:00:00|785.5|785|775.2|773.6|787.1|785.1|775.2|773.6|398823
1603872300000|2020-10-28 08:05:00|775.1|773.7|759.5|758.6|776.5|774.5|758|757.1|384894
1603872600000|2020-10-28 08:10:00|759.4|758.5|768.4|767.7|770.3|770|758.5|757|371237
1603872900000|2020-10-28 08:15:00|768.3|767.5|765.1|764.1|769.5|768.1|762.3|761.4|307889
1603873200000|2020-10-28 08:20:00|765|764|764.6|763.9|769.7|769.1|763.3|762.8|186258
1603873500000|2020-10-28 08:25:00|764.5|763.8|761.7|760.5|768.9|767.9|761.2|760.3|165704
1603873800000|2020-10-28 08:30:00|761.6|760.6|757.5|756.6|761.6|760.6|755.6|755|225911
1603874100000|2020-10-28 08:35:00|757.4|756.4|756.7|756|759.9|759.4|751.6|751|381907
1603874400000|2020-10-28 08:40:00|756.6|755.9|758.4|757.4|761.9|761|754.7|753.5|172572
1603874700000|2020-10-28 08:45:00|758.6|757.5|761.9|760.9|762.6|761.7|756.2|755.1|196899
1603875000000|2020-10-28 08:50:00|761.8|760.8|762.3|761.6|764.9|764.6|758.7|758|261147
1603875300000|2020-10-28 08:55:00|761.6|761.7|768.4|768|769.3|768.3|761|760.4|127520
1603875600000|2020-10-28 09:00:00|768.3|767.9|766.4|765.8|769.4|768.6|764.8|764|197474
1603875900000|2020-10-28 09:05:00|766.5|765.9|768.2|767.4|772|771.5|766|765.4|160399
1603876200000|2020-10-28 09:10:00|768.3|767.6|777.3|776.9|777.9|777.3|768.2|767.6|213095
1603876500000|2020-10-28 09:15:00|777.4|777|780.6|779.8|783.5|782.8|776.4|775.7|288278
1603876800000|2020-10-28 09:20:00|780.7|779.9|784.7|784.2|784.8|784.2|777.5|777.2|255632
1603877100000|2020-10-28 09:25:00|784.6|784.1|784.5|784|787|786.4|783.7|783.4|145276
1603877400000|2020-10-28 09:30:00|784.4|783.7|790.7|790|791|790.6|783.6|783.2|211973
1603877700000|2020-10-28 09:35:00|790.6|790.1|795.1|794.5|796|795.2|789.4|789.2|423296
1603878000000|2020-10-28 09:40:00|795|794.6|795.5|795|798|797.9|792.9|792.7|340323
1603878300000|2020-10-28 09:45:00|795.4|795.1|794.5|794.2|797.7|797.3|793.8|793.3|123052
1603878600000|2020-10-28 09:50:00|794.4|794.3|796.6|796.2|797.9|797.5|793|792.8|133888
1603878900000|2020-10-28 09:55:00|796.5|796.1|800.8|800.3|801.3|800.7|796.2|796.1|252430
1603879200000|2020-10-28 10:00:00|801|800.5|805.3|804.7|807|806.5|801|800.5|316814
1603879500000|2020-10-28 10:05:00|805.2|804.6|805.8|805|807.8|807.2|802.8|802.5|142667
1603879800000|2020-10-28 10:10:00|805.7|804.9|807.8|807.2|809|808.9|804.3|804.1|224595
1603880100000|2020-10-28 10:15:00|808|807.3|811.9|811.3|812|811.7|807.6|807.3|185289
1603880400000|2020-10-28 10:20:00|812|811.4|805.4|805|812|811.7|805.3|805|226769
1603880700000|2020-10-28 10:25:00|805.3|804.9|802.8|802.2|805.3|804.9|800.9|800.2|241956
1603881000000|2020-10-28 10:30:00|802.9|802.4|808.7|808.1|809|808.4|802.4|801.8|110899
1603881300000|2020-10-28 10:35:00|808.8|808.2|804.5|804.1|809.6|809|804.1|803.5|109263
1603881600000|2020-10-28 10:40:00|804.7|804.2|803.5|803|805.9|805.6|802.5|801.8|93810
1603881900000|2020-10-28 10:45:00|803.6|803.1|805.5|805|807.9|807.2|803.6|803.1|144539
1603882200000|2020-10-28 10:50:00|805.6|805.1|806.1|805.4|807|806.7|803.7|802.9|74995
1603882500000|2020-10-28 10:55:00|806.2|805.5|803.2|802.6|806.3|805.6|802.7|802.3|93565
1603882800000|2020-10-28 11:00:00|803.3|802.5|808.5|807.9|810.2|809.6|803.3|802.5|156408
1603883100000|2020-10-28 11:05:00|808.4|807.7|808.5|807.7|809|808.6|805.6|804.7|159063
1603883400000|2020-10-28 11:10:00|808.4|807.6|809.5|809.1|811.3|810.6|807.7|807|75693
1603883700000|2020-10-28 11:15:00|809.4|808.9|808.9|808.4|809.7|809.1|807.8|807.2|107285
1603884000000|2020-10-28 11:20:00|809.1|808.5|812|811.6|812.7|812.2|809.1|808.5|123636
1603884300000|2020-10-28 11:25:00|812.2|811.7|813|812.7|814.3|813.8|811.2|810.9|197350
1603884600000|2020-10-28 11:30:00|813.3|812.8|813.8|813.2|816.7|816.1|812.6|812.3|141548
1603884900000|2020-10-28 11:35:00|813.7|813.1|812.8|812.2|814|813.8|812.5|812.1|70650
1603885200000|2020-10-28 11:40:00|812.7|812.3|815|814.8|816.6|816|812.7|812.3|153896
1603885500000|2020-10-28 11:45:00|815.2|814.7|813.6|813.3|815.4|814.9|812.6|812.4|85855
1603885800000|2020-10-28 11:50:00|813.7|813.4|813.9|813.3|815|814.9|812.5|812.3|116720
1603886100000|2020-10-28 11:55:00|814|813.4|810.1|809.6|815|814.7|809.9|809.5|225632
1603886400000|2020-10-28 12:00:00|809.2|806.1|805.2|804.7|809.2|808.1|804.3|803.7|305153
1603886700000|2020-10-28 12:05:00|805.1|804.8|807.4|807|807.8|807.3|804.6|804.1|102225
1603887000000|2020-10-28 12:10:00|807.3|807.1|802.9|802.6|807.3|807.1|802.9|802.2|90828
1603887300000|2020-10-28 12:15:00|803|802.4|800.5|800|804.7|804.2|800.3|800|161191
1603887600000|2020-10-28 12:20:00|800.4|799.9|796.3|795.3|800.5|800.2|792.8|792.3|420214
1603887900000|2020-10-28 12:25:00|796.2|795.6|794.9|794.1|798.3|798|794.2|793.6|61015
1603888200000|2020-10-28 12:30:00|794.8|794|791|790.1|794.8|794|790|789.2|171148
1603888500000|2020-10-28 12:35:00|791.2|790.2|790.4|789.5|793.2|792.6|789.1|789|88229
1603888800000|2020-10-28 12:40:00|790.3|789.4|786.8|785.8|790.3|789.4|786.8|785.5|83196
1603889100000|2020-10-28 12:45:00|786.3|785.7|784.4|783.6|789.5|789.4|783.4|783|290557
1603889400000|2020-10-28 12:50:00|784.3|783.5|785.9|785.3|786|785.4|782.4|781.3|81266
1603889700000|2020-10-28 12:55:00|785.8|785.4|788.4|787.6|788.5|787.8|783|781.9|91514
1603890000000|2020-10-28 13:00:00|788.3|787.5|792.9|792.3|793|792.4|787|786.6|148465
1603890300000|2020-10-28 13:05:00|792.8|792.2|791.2|790.6|792.8|792.3|788.8|788.2|139958
1603890600000|2020-10-28 13:10:00|791.3|790.7|791.9|791.2|793|792.7|789.6|788.9|87086
1603890900000|2020-10-28 13:15:00|791.8|791.1|792.8|792|793.9|793.1|791|790.1|73564
1603891200000|2020-10-28 13:20:00|792.7|791.8|793|792.3|793|792.3|788.6|788.2|129258
1603891500000|2020-10-28 13:25:00|793.1|792.4|793.5|793|794.4|793.8|791.9|791.2|66853
1603891800000|2020-10-28 13:30:00|793.4|792.9|789.1|788.6|793.5|792.9|787.6|786.9|247106
1603892100000|2020-10-28 13:35:00|789.2|788.7|788.7|788.3|790.3|789.8|787.8|787|97540
1603892400000|2020-10-28 13:40:00|788.8|788.4|792.9|792.2|793.1|792.5|787.8|787.1|135430
1603892700000|2020-10-28 13:45:00|792.8|792.1|791.6|790.9|794.4|793.9|791|790.2|156358
1603893000000|2020-10-28 13:50:00|791.5|790.8|791.2|790.8|793.5|793.3|789.2|788.7|224961
1603893300000|2020-10-28 13:55:00|791.1|790.7|785|784.1|791.8|790.9|784.7|784|155726
1603893600000|2020-10-28 14:00:00|784.9|784|783.6|783|786.2|785.3|782.6|782.1|245540
1603893900000|2020-10-28 14:05:00|783.7|783.1|784.4|783.6|787.9|787.5|783.2|782.6|179120
1603894200000|2020-10-28 14:10:00|784.3|783.7|786.2|785.4|788.2|787.5|783.4|782.6|98632
1603894500000|2020-10-28 14:15:00|786.1|785.3|785|784.2|787.8|787.3|784.4|784|51862
1603894800000|2020-10-28 14:20:00|785.1|784.3|784.1|783.6|786.5|786|783.3|782.7|64851
1603895100000|2020-10-28 14:25:00|784|783.5|783.8|783.3|786.2|785.4|781.8|781|100096
1603895400000|2020-10-28 14:30:00|783.9|783.4|786.6|786.1|786.9|786.1|780.8|780.6|149226
1603895700000|2020-10-28 14:35:00|786.5|786|785.9|785.3|788|787.2|784.9|784.5|60101
1603896000000|2020-10-28 14:40:00|785.8|785.4|784.8|784.1|787.1|786.6|784.5|784|132506
1603896300000|2020-10-28 14:45:00|784.7|784|782.4|781.9|785.2|784.5|781.8|781.2|104953
1603896600000|2020-10-28 14:50:00|782.5|782|782|781.5|783.4|782.9|779.5|779|147584
1603896900000|2020-10-28 14:55:00|781.9|781.6|780.7|780.3|782|781.7|778.4|778.1|58285
1603897200000|2020-10-28 15:00:00|780.6|780.1|779.7|779.3|781.9|781.5|778.1|778|89794
1603897500000|2020-10-28 15:05:00|780|779.4|782.2|781.8|783.1|782.6|779.6|779.4|130726
1603897800000|2020-10-28 15:10:00|782.1|781.7|786.1|785.6|786.2|785.9|780.9|780.4|179126
1603898100000|2020-10-28 15:15:00|786|785.5|786.1|785.7|786.7|786.4|783.8|783.4|101608
1603898400000|2020-10-28 15:20:00|786.2|785.8|783.5|783.1|787.4|786.8|782.6|782.1|82006
1603898700000|2020-10-28 15:25:00|783.4|783|780.6|780.3|783.8|783.5|779.7|779.4|108136
1603899000000|2020-10-28 15:30:00|780.5|780.1|777.2|776.6|780.5|780.3|775.9|775.3|238561
1603899300000|2020-10-28 15:35:00|777.3|776.7|782.9|782.7|783.5|783.3|777.3|776.7|138119
1603899600000|2020-10-28 15:40:00|782.8|782.6|789.2|788.7|789.8|789.5|782|781.3|168367
1603899900000|2020-10-28 15:45:00|789.1|788.5|790.2|789.9|791.4|790.8|787.4|787.3|266912
1603900200000|2020-10-28 15:50:00|790.3|790|785.8|785.3|790.6|790.4|785.7|785.1|152291
1603900500000|2020-10-28 15:55:00|785.7|785.2|784.4|784.2|787.3|787.1|783.4|783.2|125456
1603900800000|2020-10-28 16:00:00|784.3|783.9|784.1|783.7|786.1|785.8|782.9|782.4|88103
1603901100000|2020-10-28 16:05:00|784.2|783.8|784.6|784.3|787|786.8|782.9|782.5|145386
1603901400000|2020-10-28 16:10:00|784.5|784.2|786.2|785.6|788.6|788.3|783.9|783.8|185334
1603901700000|2020-10-28 16:15:00|786.1|785.7|779.5|779.1|786.4|786.3|779.5|779|194413
1603902000000|2020-10-28 16:20:00|779.4|779|777.3|777|780.4|780.3|776.4|776|266555
1603902300000|2020-10-28 16:25:00|777.4|777.1|774.5|774.1|778.1|777.8|773.8|773.2|228368
1603958400000|2020-10-29 08:00:00|797.7|795|794.9|793.9|802.3|801.2|787.3|786.3|725536
1603958700000|2020-10-29 08:05:00|794.7|793.7|797.3|796.6|802.7|801.9|792.4|791.8|228551
1603959000000|2020-10-29 08:10:00|797.2|796.5|795.2|794.5|798.3|797.8|791.6|791|344460
1603959300000|2020-10-29 08:15:00|795.3|794.6|789.8|789.4|797|796.3|789.3|788.5|270698
1603959600000|2020-10-29 08:20:00|790.2|789.5|795.8|794.9|796.9|796.2|789.1|788.5|185818
1603959900000|2020-10-29 08:25:00|795.7|795|791.2|790.5|795.7|795.1|790.1|789.4|144410
1603960200000|2020-10-29 08:30:00|791.1|790.4|790.9|790.4|793.5|793.1|790.2|789.5|116156
1603960500000|2020-10-29 08:35:00|791|790.5|789.9|789.3|791.3|790.7|787.5|787|162117
1603960800000|2020-10-29 08:40:00|790|789.4|790.9|790.3|791.7|791.3|787.3|786.5|106976
1603961100000|2020-10-29 08:45:00|790.8|790.2|787.3|786.8|790.8|790.2|787.1|786.6|78381
1603961400000|2020-10-29 08:50:00|787.4|786.7|788.1|787.7|789|788.6|786.6|786.5|164595
1603961700000|2020-10-29 08:55:00|788.2|787.8|783.9|783.4|788.2|787.8|783.1|782.7|146608
1603962000000|2020-10-29 09:00:00|783.8|783.3|788.1|787.5|788.8|788.3|783.1|782.7|111654
1603962300000|2020-10-29 09:05:00|788|787.3|791.7|791.1|791.8|791.1|787|786.6|115756
1603962600000|2020-10-29 09:10:00|791.9|791.2|787.9|787.3|792.1|791.5|787.4|787.2|92236
1603962900000|2020-10-29 09:15:00|787.8|787.4|784.7|784.3|789.3|788.9|783.7|783.4|105981
1603963200000|2020-10-29 09:20:00|784.9|784.4|786.5|786.3|787.5|787|783.8|783.4|116934
1603963500000|2020-10-29 09:25:00|786.7|786.4|786.9|786.5|789.5|788.9|786.7|786.2|46950
1603963800000|2020-10-29 09:30:00|787|786.6|782.7|782.1|787.2|786.9|782.3|782|85742
1603964100000|2020-10-29 09:35:00|782.8|782|783.2|782.6|783.9|783.4|780.5|780.2|88563
1603964400000|2020-10-29 09:40:00|783.3|782.5|782.5|782.2|783.5|783.1|781.3|780.9|64962
1603964700000|2020-10-29 09:45:00|782.6|782.3|784.2|783.9|784.3|784.2|782.4|781.9|95092
1603965000000|2020-10-29 09:50:00|784.3|784|784|783.6|785.1|784.7|782.6|782.3|58974
1603965300000|2020-10-29 09:55:00|784.1|783.7|785.4|785.1|785.8|785.3|782.8|782.3|25763
1603965600000|2020-10-29 10:00:00|785.3|785|782.5|782.1|785.3|785.1|782.3|782|39854
1603965900000|2020-10-29 10:05:00|782.6|782.2|782.8|782.6|784.9|784.4|782.1|781.7|31245
1603966200000|2020-10-29 10:10:00|782.9|782.7|780.7|780.4|783.1|782.8|780.1|779.7|166259
1603966500000|2020-10-29 10:15:00|780.6|780.3|783.6|783.2|784.2|783.9|780.5|780.2|64414
1603966800000|2020-10-29 10:20:00|783.5|783.1|785.2|784.8|786.9|786.7|783.2|782.8|44682
1603967100000|2020-10-29 10:25:00|785.3|785.2|784.4|784.1|786|785.7|783.9|783.5|39027
1603967400000|2020-10-29 10:30:00|784.5|784.2|785|784.6|785.8|785.5|783.8|783.5|59802
1603967700000|2020-10-29 10:35:00|784.9|784.7|785.7|785.2|785.7|785.3|783.8|783.4|48452
1603968000000|2020-10-29 10:40:00|785.6|785.4|787.7|787.4|788|787.7|784.9|784.6|23248
1603968300000|2020-10-29 10:45:00|787.6|787.3|789.2|788.9|789.7|789.6|787.1|786.8|47529
1603968600000|2020-10-29 10:50:00|789.1|789|792|791.8|792|791.9|788.9|788.6|70113
1603968900000|2020-10-29 10:55:00|791.9|791.9|790.8|790.3|793.3|793.1|790.3|790|112975
1603969200000|2020-10-29 11:00:00|790.7|790.2|790.1|789.9|790.8|790.7|788.8|788.2|126986
1603969500000|2020-10-29 11:05:00|789.9|789.8|789.4|789|790.5|790.4|788.4|788.1|171070
1603969800000|2020-10-29 11:10:00|789.3|788.9|785.6|785.3|789.4|789.1|784.9|784.5|66813
1603970100000|2020-10-29 11:15:00|785.5|785.2|786|785.8|787.5|787|785.2|784.9|50327
1603970400000|2020-10-29 11:20:00|785.8|785.7|784.9|784.6|786.4|786.1|784.2|783.9|47679
1603970700000|2020-10-29 11:25:00|784.8|784.7|787.8|787.4|788.2|788|784.7|784.6|132500
1603971000000|2020-10-29 11:30:00|787.9|787.3|787.7|787.2|790.6|790.1|787.7|787.1|117828
1603971300000|2020-10-29 11:35:00|787.8|787.3|784.8|784.4|788.7|788.4|784.5|784.1|77102
1603971600000|2020-10-29 11:40:00|784.9|784.5|784.4|783.9|785.4|785.1|782.7|782.3|36566
1603971900000|2020-10-29 11:45:00|784.5|784|786.3|785.8|788.5|788|784.3|783.9|55885
1603972200000|2020-10-29 11:50:00|786.4|785.9|786.9|786.6|787|786.9|784|783.6|71406
1603972500000|2020-10-29 11:55:00|787|786.7|784.2|783.5|787|786.7|783.8|783.4|63772
1603972800000|2020-10-29 12:00:00|784.3|782|786|785.5|786|785.6|783.2|782|18571
1603973100000|2020-10-29 12:05:00|785.9|785.3|785.6|785.2|786.1|785.7|783.8|783.3|43593
1603973400000|2020-10-29 12:10:00|785.5|785.1|785.1|784.9|786.5|786.2|784.7|784.3|29763
1603973700000|2020-10-29 12:15:00|785|785|782.4|782|785.3|785|782.4|781.8|37728
1603974000000|2020-10-29 12:20:00|782.2|781.9|783.5|783.3|784|783.7|781.5|781.1|48796
1603974300000|2020-10-29 12:25:00|783.4|783.2|784.4|784.2|785|784.7|782.9|782.5|178555
1603974600000|2020-10-29 12:30:00|784.5|784.3|787.5|787.1|787.5|787.2|783.8|783.6|70702
1603974900000|2020-10-29 12:35:00|787.4|787|790.6|790.3|791|790.8|787.2|786.8|56802
1603975200000|2020-10-29 12:40:00|790.7|790.4|787.7|787.4|791|790.6|787.5|787.2|59052
1603975500000|2020-10-29 12:45:00|787.8|787.5|787.8|787|790.8|790.2|786.4|786|169800
1603975800000|2020-10-29 12:50:00|787.7|787.1|789.8|789.4|790.8|790.4|787.1|786.7|51861
1603976100000|2020-10-29 12:55:00|789.9|789.6|792.5|792.1|793|792.5|789.1|788.8|67058
1603976400000|2020-10-29 13:00:00|792.4|792|790.8|790.5|793|792.6|790.7|790.3|62404
1603976700000|2020-10-29 13:05:00|790.7|790.4|787.1|786.7|790.8|790.6|785.3|785.1|88385
1603977000000|2020-10-29 13:10:00|787.2|786.8|789.2|788.7|789.3|788.9|786|785.5|52796
1603977300000|2020-10-29 13:15:00|789.1|788.6|786.5|786.4|789.4|789|786.4|785.9|52964
1603977600000|2020-10-29 13:20:00|786.7|786.3|787.6|787.3|787.8|787.4|785.4|784.9|26052
1603977900000|2020-10-29 13:25:00|787.5|787.2|784.7|784.3|787.5|787.2|784.5|783.8|82962
1603978200000|2020-10-29 13:30:00|784.8|784.4|781.6|781.2|785.9|785.2|781.5|780.8|101186
1603978500000|2020-10-29 13:35:00|781.5|781.1|777.9|777.3|782.4|781.8|777.7|777.1|125511
1603978800000|2020-10-29 13:40:00|777.8|777.2|779.1|778.6|779.9|779.5|776.5|776.1|103103
1603979100000|2020-10-29 13:45:00|779.2|778.7|783.7|783.2|785|784.5|778.4|778|179193
1603979400000|2020-10-29 13:50:00|783.6|783.3|788.6|788.2|788.8|788.3|782.4|781.9|162259
1603979700000|2020-10-29 13:55:00|788.7|788.3|788.8|788.4|790.6|790|787.4|787|154471
1603980000000|2020-10-29 14:00:00|789.3|788.5|789.8|789.2|792|791.6|787.6|786.9|165253
1603980300000|2020-10-29 14:05:00|789.7|789.1|789.6|789.1|790.3|789.6|786.9|786.5|128355
1603980600000|2020-10-29 14:10:00|789.7|789.2|791.2|790.8|791.2|790.9|788.5|787.9|508405
1603980900000|2020-10-29 14:15:00|791.4|790.9|792.8|792.4|793.4|793|789.7|789.3|190271
1603981200000|2020-10-29 14:20:00|792.9|792.5|795|794.6|795.9|795.4|791.6|791.1|174875
1603981500000|2020-10-29 14:25:00|794.9|794.5|797.2|796.7|797.7|797.5|794.2|793.6|80735
1603981800000|2020-10-29 14:30:00|797.1|796.8|801.6|801.2|801.6|801.3|797|796.5|274773
1603982100000|2020-10-29 14:35:00|801.5|800.9|805.7|805.2|805.8|805.3|801.3|800.8|263564
1603982400000|2020-10-29 14:40:00|805.8|805.1|801.9|801.4|805.8|805.5|800.8|800.5|177013
1603982700000|2020-10-29 14:45:00|802|801.5|803.3|803|803.5|803.2|800.6|800.4|215391
1603983000000|2020-10-29 14:50:00|803.2|803.1|802.2|801.8|805|804.7|801.6|801.3|108578
1603983300000|2020-10-29 14:55:00|802.1|801.7|796.7|796.2|802.9|802.7|796.2|795.7|275965
1603983600000|2020-10-29 15:00:00|796.6|796.1|793.6|793.3|797.2|796.8|793.3|792.9|126296
1603983900000|2020-10-29 15:05:00|793.7|793.4|796.8|796.5|798.5|797.8|792.6|792.5|131354
1603984200000|2020-10-29 15:10:00|796.9|796.4|798.9|798.5|799.9|799.6|795.7|795.6|123317
1603984500000|2020-10-29 15:15:00|798.8|798.4|800.1|799.7|801.2|800.8|797|796.6|191263
1603984800000|2020-10-29 15:20:00|800|799.5|798.9|798.4|800.2|799.8|798.1|797.7|64663
1603985100000|2020-10-29 15:25:00|798.6|798.5|799.4|799.1|802.9|802.3|797.2|796.8|129133
1603985400000|2020-10-29 15:30:00|799.3|799|795|794.6|800.4|800.1|795|794.5|92240
1603985700000|2020-10-29 15:35:00|794.9|794.7|794.6|794.2|795.8|795.3|793.5|793.1|68771
1603986000000|2020-10-29 15:40:00|794.5|794.1|793.1|792.6|795.1|794.8|792.9|792.6|59195
1603986300000|2020-10-29 15:45:00|792.9|792.7|792.5|792.2|793.4|793.1|791.3|791|65724
1603986600000|2020-10-29 15:50:00|792.4|791.8|790.4|790.2|792.7|792.3|790.1|789.8|65642
1603986900000|2020-10-29 15:55:00|790.3|790|788.5|788.4|791.8|791.5|787.5|787.1|71561
1603987200000|2020-10-29 16:00:00|788.6|788.7|786.2|785.9|790.4|789.9|786|785.6|59640
1603987500000|2020-10-29 16:05:00|786.3|786|786.4|786.1|788|787.6|786.2|785.9|58821
1603987800000|2020-10-29 16:10:00|786.1|785.9|788.8|788.6|789.1|788.8|785.6|785.2|47085
1603988100000|2020-10-29 16:15:00|788.6|788.7|788.1|787.6|789.9|789.6|786.7|786.4|51417
1603988400000|2020-10-29 16:20:00|788.5|787.5|784.6|784.2|788.5|788.2|784.4|784.1|101441
1603988700000|2020-10-29 16:25:00|784.5|783.9|784.8|784.3|786.4|786.2|784.4|783.9|118546
1604044800000|2020-10-30 08:00:00|779.9|776.1|776.8|775.8|781.9|780.8|774.4|773.3|154056
1604045100000|2020-10-30 08:05:00|776.7|775.6|771.6|770.9|776.8|776.1|770.3|769.6|126126
1604045400000|2020-10-30 08:10:00|771.9|771|773.9|773.3|776.4|775.7|768.5|768.1|120162
1604045700000|2020-10-30 08:15:00|774|773.4|778.4|777.8|778.5|778|771.2|770.7|107208
1604046000000|2020-10-30 08:20:00|777.4|776.9|775.4|774.7|777.8|777.2|773.2|772.8|54761
1604046300000|2020-10-30 08:25:00|775.5|774.6|778.3|777.7|778.7|777.8|774.1|773.6|38773
1604046600000|2020-10-30 08:30:00|778|777.8|782.7|782.1|782.7|782.2|776.7|776.3|68416
1604046900000|2020-10-30 08:35:00|782.6|781.8|783.8|783.2|785.1|784.5|782|781.3|44512
1604047200000|2020-10-30 08:40:00|783.6|783.3|778.4|778|783.8|783.3|778.3|777.9|47073
1604047500000|2020-10-30 08:45:00|778.3|777.6|776.4|776|779.6|779.2|776.3|775.9|54250
1604047800000|2020-10-30 08:50:00|776.6|776.1|776|775.4|779.4|778.9|775.7|775.3|62068
1604048100000|2020-10-30 08:55:00|776.2|775.6|777.1|776.6|778.8|778.3|775|774.5|55047
1604048400000|2020-10-30 09:00:00|776.5|776.1|780.9|780.3|781.4|781|776.4|776|63736
1604048700000|2020-10-30 09:05:00|781|780.5|779|778.3|781|780.5|777.1|776.6|35214
1604049000000|2020-10-30 09:10:00|778.8|778.5|779.2|778.9|780.7|780.5|778.6|778.2|22446
1604049300000|2020-10-30 09:15:00|779.1|778.6|789.2|788.7|789.3|788.7|778.3|777.9|90291
1604049600000|2020-10-30 09:20:00|789.3|788.8|789.3|788.7|792|791.3|788.6|788.1|54771
1604049900000|2020-10-30 09:25:00|789.1|788.6|787.9|787.2|790.8|790|787.6|787.2|33405
1604050200000|2020-10-30 09:30:00|787.8|787.1|787.2|786.7|788|787.6|784.8|784.4|40638
1604050500000|2020-10-30 09:35:00|786.7|786.6|786.4|785.9|786.7|786.6|784.8|784.3|45857
1604050800000|2020-10-30 09:40:00|786.3|786|787.9|787.4|788.1|787.4|785.9|785.5|18735
1604051100000|2020-10-30 09:45:00|787.8|787.5|791.4|791.1|791.6|791.2|786.5|786.1|45178
1604051400000|2020-10-30 09:50:00|791.2|790.6|789.4|789.1|793.5|793|789.4|789.1|43400
1604051700000|2020-10-30 09:55:00|789.5|788.9|788.3|787.8|789.6|789.3|786.9|786.4|28254
1604052000000|2020-10-30 10:00:00|788.2|787.6|788.1|787.7|788.2|787.7|786.7|786.2|12994
1604052300000|2020-10-30 10:05:00|788|787.5|789.7|789.3|790.3|789.8|786.7|786.2|26628
1604052600000|2020-10-30 10:10:00|789.6|788.8|789.1|788.6|790.9|790.6|788.6|788.2|36749
1604052900000|2020-10-30 10:15:00|789.5|788.7|786.4|786|789.5|789.2|786.2|785.8|44896
1604053200000|2020-10-30 10:20:00|786|785.6|781.2|781|786.3|785.8|779.7|779.4|114740
1604053500000|2020-10-30 10:25:00|781.3|781.1|782|781.8|782.5|782.1|780.3|779.9|46263
1604053800000|2020-10-30 10:30:00|782.1|781.7|782.8|782.5|782.9|782.5|780.2|780|50541
1604054100000|2020-10-30 10:35:00|782.7|782.3|783.8|783.4|784.8|784.4|782.6|782.3|21534
1604054400000|2020-10-30 10:40:00|783.6|783.3|782.5|782|783.6|783.3|780.8|780.4|9215
1604054700000|2020-10-30 10:45:00|782.7|782.1|781.3|781.2|784.5|784|781.3|780.9|30741
1604055000000|2020-10-30 10:50:00|781.8|781.4|784.5|784.1|784.7|784.4|781.3|780.9|77961
1604055300000|2020-10-30 10:55:00|784.4|784.2|784.3|783.9|786.2|785.9|784.1|783.7|70473
1604055600000|2020-10-30 11:00:00|784.5|784|784.6|784.2|785.6|785.5|783.4|783|24074
1604055900000|2020-10-30 11:05:00|784.4|784.4|785.8|785.5|786|785.6|783.3|783|15800
1604056200000|2020-10-30 11:10:00|785.6|785.3|785|784.5|786.3|786.1|784.3|783.8|12222
1604056500000|2020-10-30 11:15:00|785.1|784.8|785.9|785.5|786|785.6|784.7|784.2|15427
1604056800000|2020-10-30 11:20:00|786|785.7|784.5|784.3|786.7|786.3|783.6|783.2|26284
1604057100000|2020-10-30 11:25:00|784.6|784.4|784.3|784|786.1|785.8|784.2|783.8|11654
1604057400000|2020-10-30 11:30:00|784.4|784.1|783.6|783.3|785.1|784.9|783.2|782.9|21776
1604057700000|2020-10-30 11:35:00|784|783.5|783.7|783.3|784|783.5|782.5|782.1|25086
1604058000000|2020-10-30 11:40:00|783.8|783.5|784.9|784.5|784.9|784.5|783.3|783|19018
1604058300000|2020-10-30 11:45:00|784.8|784.2|783.4|783|784.9|784.2|782.6|782.4|31250
1604058600000|2020-10-30 11:50:00|783.5|783.1|784.3|784.1|784.6|784.3|783|782.7|18299
1604058900000|2020-10-30 11:55:00|784.2|784.2|784.2|783.9|785.1|784.7|783.2|782.9|21574
1604059200000|2020-10-30 12:00:00|783.8|783.6|783.3|783.1|783.8|783.6|782.9|782.5|24825
1604059500000|2020-10-30 12:05:00|783.1|783|781.7|781.3|783.1|783|781|780.6|32298
1604059800000|2020-10-30 12:10:00|781.8|781.1|780|779.5|781.8|781.5|779.6|779.3|26726
1604060100000|2020-10-30 12:15:00|779.8|779.6|778.1|777.9|780.4|780.2|777.5|777.3|20988
1604060400000|2020-10-30 12:20:00|778|777.8|780.1|779.6|780.1|779.6|776.9|776.7|34595
1604060700000|2020-10-30 12:25:00|780|779.4|781.8|781.5|782.5|782.1|779.9|779.4|18078
1604061000000|2020-10-30 12:30:00|781.6|781.3|781.6|781.3|782.8|782.4|781.4|781.1|19798
1604061300000|2020-10-30 12:35:00|781.5|781.1|781.6|781.3|783.2|782.9|780.2|779.9|30766
1604061600000|2020-10-30 12:40:00|781.7|780.9|781.8|781.7|782|781.7|780.6|780.3|27345
1604061900000|2020-10-30 12:45:00|781.9|781.6|784.2|783.8|784.4|783.9|781.5|781.1|21960
1604062200000|2020-10-30 12:50:00|784|783.9|784.2|784|784.9|784.6|783.2|782.9|15230
1604062500000|2020-10-30 12:55:00|784.1|783.8|783.2|782.9|785|784.8|783.1|782.8|21749
1604062800000|2020-10-30 13:00:00|783.5|783|784.1|783.6|785|784.6|781.9|781.6|28264
1604063100000|2020-10-30 13:05:00|784|783.8|784.9|784.5|785.3|785.1|783.8|783.6|26243
1604063400000|2020-10-30 13:10:00|784.7|784.4|784.4|784|785.7|785.4|783.1|782.8|16083
1604063700000|2020-10-30 13:15:00|784.7|784.1|787.5|787.2|787.5|787.2|784.2|783.8|33961
1604064000000|2020-10-30 13:20:00|787.4|787.1|789.7|789.5|790|789.7|786.7|786.4|29084
1604064300000|2020-10-30 13:25:00|789.6|789.4|790.8|790.2|791|790.7|789.4|789.1|29212
1604064600000|2020-10-30 13:30:00|790.7|790.4|789.9|789.4|792.4|792|789.7|789.3|49274
1604064900000|2020-10-30 13:35:00|790|789.5|790|789.5|791.4|791|789|788.7|29383
1604065200000|2020-10-30 13:40:00|789.6|789.1|788.9|788.4|790.2|789.7|788.3|788|21583
1604065500000|2020-10-30 13:45:00|788.8|788.3|787.5|787.1|790.1|789.8|787.4|787|28327
1604065800000|2020-10-30 13:50:00|787.4|786.5|788.3|787.8|789.4|789|786.7|786.4|27459
1604066100000|2020-10-30 13:55:00|788.4|788.2|788.7|788.4|789.9|789.5|787.6|787.2|31249
1604066400000|2020-10-30 14:00:00|788.6|788.2|791|790.5|792|791.7|788.5|788.2|37995
1604066700000|2020-10-30 14:05:00|790.6|790.4|792.7|792.4|793.2|792.8|790.6|790.2|43982
1604067000000|2020-10-30 14:10:00|792.5|792.1|792.7|792.5|795.1|794.8|792|791.6|66318
1604067300000|2020-10-30 14:15:00|792.9|792.4|791.4|791|793.1|792.8|790.3|790|36286
1604067600000|2020-10-30 14:20:00|791.5|791.1|789.4|789|791.5|791.2|789.4|789|26024
1604067900000|2020-10-30 14:25:00|789.3|788.9|788|787.6|789.4|788.9|786.3|785.8|38205
1604068200000|2020-10-30 14:30:00|787.9|787.4|786.8|786.5|788.5|788.2|785.9|785.6|49738
1604068500000|2020-10-30 14:35:00|786.7|786.3|789.7|789.3|790.6|790.3|785.9|785.6|49252
1604068800000|2020-10-30 14:40:00|789.6|789.2|785.7|785.4|789.6|789.2|785.4|785.1|49731
1604069100000|2020-10-30 14:45:00|785.9|785.3|782.4|782.1|786.1|785.9|782.3|782|64783
1604069400000|2020-10-30 14:50:00|782.2|782|785.4|785.1|785.6|785.3|781.9|781.6|47338
1604069700000|2020-10-30 14:55:00|785.2|784.9|782.3|781.9|785.9|785.7|782.2|781.9|55982
1604070000000|2020-10-30 15:00:00|782.2|782|785.2|784.8|785.8|785.6|782|781.8|43603
1604070300000|2020-10-30 15:05:00|785.5|785.3|782.9|782.4|786|785.7|782.7|782.4|44560
1604070600000|2020-10-30 15:10:00|782.8|782.6|789.4|789.1|789.4|789.1|782.7|782.6|59596
1604070900000|2020-10-30 15:15:00|789.1|788.8|788|787.7|789.9|789.5|787.1|786.7|20595
1604071200000|2020-10-30 15:20:00|787.8|787.6|789.9|789.7|790.6|790.3|787.6|787.2|39293
1604071500000|2020-10-30 15:25:00|789.8|789.5|789.3|789|790.6|790.4|788.6|788.3|35647
1604071800000|2020-10-30 15:30:00|789|788.9|790|789.8|790.3|790|788.5|788.2|28827
1604072100000|2020-10-30 15:35:00|790.2|789.9|789.7|789.6|791.7|791.4|789.7|789.4|40687
1604072400000|2020-10-30 15:40:00|789.9|789.5|788|787.7|790|789.7|787.1|786.8|30619
1604072700000|2020-10-30 15:45:00|787.9|787.6|790.3|790|790.4|790.1|786.3|786|40515
1604073000000|2020-10-30 15:50:00|790.1|789.8|791.4|791.1|791.7|791.4|788.8|788.6|44872
1604073300000|2020-10-30 15:55:00|791.3|791.2|791.7|791.5|792|791.7|789.5|789.2|44637
1604073600000|2020-10-30 16:00:00|791.5|791.1|792.7|792.4|792.9|792.6|791.1|790.9|51583
1604073900000|2020-10-30 16:05:00|792.5|792.2|791|790.8|792.9|792.6|790.6|790.4|57177
1604074200000|2020-10-30 16:10:00|791.3|790.9|790|789.8|791.3|790.9|788.8|788.5|58585
1604074500000|2020-10-30 16:15:00|789.9|789.6|792.3|792.2|792.4|792.3|789.3|788.9|64827
1604074800000|2020-10-30 16:20:00|792.4|792.1|791.8|791.3|792.5|792.3|790.1|789.9|65983
1604075100000|2020-10-30 16:25:00|791.5|791.2|791.5|791.1|793.9|793.6|790.8|790.6|130445
1604304000000|2020-11-02 08:00:00|800|799.8|794.9|793.9|802.4|800.1|794.5|793.8|182779
1604304300000|2020-11-02 08:05:00|794.8|794|796.8|796.3|798.6|797.3|792.8|792.1|154286
1604304600000|2020-11-02 08:10:00|796.7|796.2|794.5|793.9|797.2|796.8|792.1|791.4|126524
1604304900000|2020-11-02 08:15:00|794.6|793.8|797.5|797|798.5|797.8|794.5|793.5|101614
1604305200000|2020-11-02 08:20:00|797.6|797.1|801.3|800.6|801.3|800.9|797.1|796.6|114643
1604305500000|2020-11-02 08:25:00|801.2|800.5|797.3|796.7|801.3|800.6|797|796.4|80455
1604305800000|2020-11-02 08:30:00|797.2|796.6|794.4|793.8|798.5|798|793.5|793.1|86050
1604306100000|2020-11-02 08:35:00|794.5|793.7|794.1|793.6|795.5|795|792.8|792.2|80238
1604306400000|2020-11-02 08:40:00|794|793.5|797.8|797.1|798|797.6|793.7|793.3|75089
1604306700000|2020-11-02 08:45:00|797.9|797.2|801.6|801.3|801.8|801.6|797.5|796.8|96159
1604307000000|2020-11-02 08:50:00|801.7|801.4|803.5|803.2|804.3|803.6|800.7|800.2|123085
1604307300000|2020-11-02 08:55:00|803.4|803.1|805.2|804.6|805.9|805.5|802.2|801.7|84185
1604307600000|2020-11-02 09:00:00|805.1|804.5|807.3|806.7|807.6|806.9|803.6|803.2|69772
1604307900000|2020-11-02 09:05:00|807.2|806.6|806.4|806.1|807.4|807|805|804.8|53132
1604308200000|2020-11-02 09:10:00|806.5|806.2|807|806.6|807.1|807|805.8|805.4|48698
1604308500000|2020-11-02 09:15:00|806.9|806.5|807.4|806.8|807.5|807.1|804.8|804.5|62623
1604308800000|2020-11-02 09:20:00|807.3|807|807.9|807.5|808.8|808.5|806.2|805.7|147184
1604309100000|2020-11-02 09:25:00|807.8|807.4|810.7|810.4|811|810.6|806.3|806|224071
1604309400000|2020-11-02 09:30:00|810.8|810.5|817|816.7|818|817.8|810.6|810.3|366343
1604309700000|2020-11-02 09:35:00|817.1|816.8|816.3|816|817.8|817.5|815.8|815.6|95046
1604310000000|2020-11-02 09:40:00|816.4|816.1|813.7|813.3|816.7|816.3|812.3|812|189892
1604310300000|2020-11-02 09:45:00|813.6|813.2|814.1|813.6|815.4|815.1|812.8|812.7|116999
1604310600000|2020-11-02 09:50:00|814.2|813.7|814.8|814.3|815.7|815.2|813.8|813.3|109876
1604310900000|2020-11-02 09:55:00|814.7|814.4|816.7|816.2|817.8|817.6|814.7|814.4|93379
1604311200000|2020-11-02 10:00:00|816.4|816.1|818.4|817.8|818.7|818.3|815.4|815.2|108193
1604311500000|2020-11-02 10:05:00|818.5|817.9|818.6|818.2|819.4|819.1|817.4|817.1|179162
1604311800000|2020-11-02 10:10:00|818.7|818.3|815.3|814.9|819|818.5|814.7|814.5|68994
1604312100000|2020-11-02 10:15:00|815.2|814.8|814.7|814.4|816.3|815.8|814.3|814|110751
1604312400000|2020-11-02 10:20:00|814.6|814.3|815.1|814.5|816.8|816.4|814.2|814|53236
1604312700000|2020-11-02 10:25:00|815|814.6|815.5|814.9|817|816.9|814.6|814.3|45046
1604313000000|2020-11-02 10:30:00|815.4|814.8|815|814.7|816.6|816.3|814.6|814.4|39089
1604313300000|2020-11-02 10:35:00|815.1|814.6|817.8|817.5|817.8|817.6|814.8|814.6|76913
1604313600000|2020-11-02 10:40:00|817.7|817.4|819|818.7|819.8|819.5|817.5|817.2|71204
1604313900000|2020-11-02 10:45:00|818.9|818.6|818.7|818.5|819.3|819|818.4|818.2|80470
1604314200000|2020-11-02 10:50:00|818.8|818.6|819.6|819.1|820.9|820.5|818.1|817.8|205586
1604314500000|2020-11-02 10:55:00|819.7|819.2|816.5|816.1|821|820.6|816.3|816.1|119863
1604314800000|2020-11-02 11:00:00|816.4|816.2|814.3|814|817|816.7|813.5|813.1|95316
1604315100000|2020-11-02 11:05:00|814.4|814.1|814.3|814|815.4|815.1|813.6|813.3|187097
1604315400000|2020-11-02 11:10:00|814.2|813.9|817.5|817|817.6|817.2|814.2|813.8|178421
1604315700000|2020-11-02 11:15:00|817.6|817.2|820.2|819.9|820.5|820.1|816.5|816.1|67133
1604316000000|2020-11-02 11:20:00|820.3|820|820.5|820.1|821.4|821.2|819.3|819|171561
1604316300000|2020-11-02 11:25:00|820.6|820.2|819.4|818.9|820.8|820.4|817.6|817.4|117097
1604316600000|2020-11-02 11:30:00|819.5|819|819.7|819.3|820.4|820.1|818.9|818.6|39370
1604316900000|2020-11-02 11:35:00|819.8|819.4|818|817.7|821.2|820.9|818|817.6|101909
1604317200000|2020-11-02 11:40:00|818.1|817.6|816.8|816.6|818.1|817.6|815|814.8|23848
1604317500000|2020-11-02 11:45:00|816.9|816.5|816.3|816.1|817|816.7|815.5|815.2|42068
1604317800000|2020-11-02 11:50:00|816.2|816.2|816.2|815.9|816.7|816.4|815.2|815|24060
1604318100000|2020-11-02 11:55:00|816.1|815.8|818.5|818.1|818.5|818.1|816.1|815.8|40287
1604318400000|2020-11-02 12:00:00|818.4|818|818.4|818.1|818.9|818.4|817|816.8|37848
1604318700000|2020-11-02 12:05:00|818|817.9|817.3|816.9|818.5|818.4|817.1|816.9|38272
1604319000000|2020-11-02 12:10:00|817.2|816.8|818.6|818.2|818.7|818.3|816.8|816.7|33695
1604319300000|2020-11-02 12:15:00|818.5|818.1|818|817.6|818.5|818.2|817.3|817|31303
1604319600000|2020-11-02 12:20:00|817.9|817.7|817.6|817.3|818.3|818|817.3|817|39699
1604319900000|2020-11-02 12:25:00|817.5|817.2|817.4|817.2|818.9|818.6|817.3|817|45476
1604320200000|2020-11-02 12:30:00|817.3|817.1|820.7|820.4|821.2|821|817.1|817|92445
1604320500000|2020-11-02 12:35:00|820.8|820.5|820.8|820.5|821.9|821.7|820|819.9|115063
1604320800000|2020-11-02 12:40:00|820.7|820.6|818.4|818.2|820.8|820.6|818.1|818|26008
1604321100000|2020-11-02 12:45:00|818.3|818|818.4|818.2|818.9|818.6|817.3|817|36895
1604321400000|2020-11-02 12:50:00|818.5|818.1|817.7|817.3|818.5|818.4|816.7|816.4|120863
1604321700000|2020-11-02 12:55:00|817.8|817.4|818.2|817.8|819.7|819.3|817.7|817.4|82814
1604322000000|2020-11-02 13:00:00|818.1|817.7|817|816.7|818.9|818.5|816.9|816.6|69769
1604322300000|2020-11-02 13:05:00|816.9|816.6|817.8|817.6|818|817.8|816|815.7|95449
1604322600000|2020-11-02 13:10:00|817.7|817.5|819.4|819|820.6|820.3|817.4|817.2|149246
1604322900000|2020-11-02 13:15:00|819.5|819.1|821.3|821.1|821.3|821.1|818.9|818.6|69513
1604323200000|2020-11-02 13:20:00|821.2|820.9|823.3|823|823.8|823.5|821.1|820.7|202213
1604323500000|2020-11-02 13:25:00|823.4|823.1|821.9|821.4|823.7|823.2|821.1|821|36857
1604323800000|2020-11-02 13:30:00|821.8|821.5|823.2|822.9|823.5|823.1|820.2|820|57073
1604324100000|2020-11-02 13:35:00|823.3|823|823.6|823.4|824.2|824.1|822.8|822.6|64429
1604324400000|2020-11-02 13:40:00|823.5|823.3|823.5|823.3|823.9|823.7|822.3|822|81749
1604324700000|2020-11-02 13:45:00|823.4|823.2|820.8|820.5|824|823.7|820.5|820.4|123166
1604325000000|2020-11-02 13:50:00|820.6|820.4|819.8|819.5|821.7|821.5|819.3|819.1|98052
1604325300000|2020-11-02 13:55:00|819.9|819.6|821.5|821.3|821.7|821.4|819|818.8|101117
1604325600000|2020-11-02 14:00:00|821.6|821.4|821.5|821.3|821.9|821.7|818.8|818.6|204042
1604325900000|2020-11-02 14:05:00|821.4|821.2|822.2|821.9|823|822.7|821|820.8|62088
1604326200000|2020-11-02 14:10:00|822.3|821.7|819.8|819.5|822.8|822.5|819.6|819.3|115729
1604326500000|2020-11-02 14:15:00|819.7|819.6|821.7|821.4|822.2|821.9|819.3|819.1|49242
1604326800000|2020-11-02 14:20:00|821.6|821.3|818.5|818.2|821.6|821.3|817.9|817.5|134240
1604327100000|2020-11-02 14:25:00|818.4|818.1|818.8|818.3|819.6|819.2|817.9|817.6|88854
1604327400000|2020-11-02 14:30:00|818.9|818.4|817.5|817.2|820|819.7|817|816.7|243374
1604327700000|2020-11-02 14:35:00|817.4|817.1|818.9|818.6|819.7|819.4|817.1|816.8|134202
1604328000000|2020-11-02 14:40:00|818.8|818.4|815.1|814.8|818.9|818.4|814.5|814.4|237777
1604328300000|2020-11-02 14:45:00|815|814.7|817.6|817.2|818.5|818.1|815|814.7|139717
1604328600000|2020-11-02 14:50:00|817.5|817.1|818.8|818.5|820|819.6|816.4|816.2|97071
1604328900000|2020-11-02 14:55:00|818.9|818.6|821.6|821.2|821.7|821.3|817.3|817|64415
1604329200000|2020-11-02 15:00:00|821.7|821.3|823.4|823|823.7|823.4|821.5|820.8|240955
1604329500000|2020-11-02 15:05:00|823.3|822.8|822.2|821.9|824|823.6|820.5|820.2|108834
1604329800000|2020-11-02 15:10:00|822.1|821.8|821.8|821.4|822.7|822.3|820.3|819.7|62136
1604330100000|2020-11-02 15:15:00|822|821.5|825.2|824.8|825.8|825.4|821.1|821|256287
1604330400000|2020-11-02 15:20:00|825.1|824.6|824.7|824.3|825.9|825.6|823.5|823.4|76931
1604330700000|2020-11-02 15:25:00|824.8|824.2|823.5|823.2|825.1|824.7|823.1|823|49739
1604331000000|2020-11-02 15:30:00|823.6|823.3|822|821.6|823.6|823.3|821.2|820.8|67167
1604331300000|2020-11-02 15:35:00|822.1|821.7|821.3|821|823.2|823|820.8|820.3|102729
1604331600000|2020-11-02 15:40:00|821|820.9|819.9|819.5|822.2|821.9|819.1|818.9|93866
1604331900000|2020-11-02 15:45:00|819.8|819.4|821.5|821.2|821.9|821.5|819.7|819.4|67103
1604332200000|2020-11-02 15:50:00|821.4|821.3|822.2|821.9|823.1|822.9|820.8|820.4|91798
1604332500000|2020-11-02 15:55:00|822.1|822|823.3|823.1|823.5|823.4|821.9|821.7|83283
1604332800000|2020-11-02 16:00:00|823.4|823|824.4|824.2|824.5|824.3|821|820.8|263791
1604333100000|2020-11-02 16:05:00|824.5|824.1|826.9|826.8|827|826.9|824|823.8|204635
1604333400000|2020-11-02 16:10:00|827|826.9|828.1|827.9|828.3|828.1|825.3|825.1|221021
1604333700000|2020-11-02 16:15:00|828|827.8|828.2|827.9|828.5|828.2|826.4|826.1|272486
1604334000000|2020-11-02 16:20:00|828.1|828|830.2|829.9|830.5|830.3|826.6|826.4|417151
1604334300000|2020-11-02 16:25:00|830.1|829.8|831.3|830.8|832.2|831.9|829.4|829.1|402680
1604390400000|2020-11-03 08:00:00|833.8|833.3|835.8|835|841|840.3|832.9|832.1|559167
1604390700000|2020-11-03 08:05:00|835.9|835.1|837.8|837|838.2|837.7|829.9|829.5|217069
1604391000000|2020-11-03 08:10:00|837.7|837.1|838.7|838.1|842|841.5|836.5|835.7|126693
1604391300000|2020-11-03 08:15:00|838.6|838|838.9|838.4|842|841.7|836.3|835.7|198802
1604391600000|2020-11-03 08:20:00|838.8|838.6|839.8|839.3|840|839.5|836.2|835.5|95236
1604391900000|2020-11-03 08:25:00|839.7|839.1|844.1|843.7|844.4|843.9|837.9|837.6|131550
1604392200000|2020-11-03 08:30:00|844|843.6|848|847.8|849|848.6|842.9|842.2|438687
1604392500000|2020-11-03 08:35:00|847.9|847.5|846.8|846.4|849.5|849|845.3|844.8|202295
1604392800000|2020-11-03 08:40:00|847.2|846.5|842.5|841.9|847.7|847.3|842.5|841.8|108120
1604393100000|2020-11-03 08:45:00|842.4|841.8|844.2|843.7|845|844.9|842.1|841.5|137945
1604393400000|2020-11-03 08:50:00|844.3|843.9|842.8|842.7|846.1|845.6|841.8|841.4|250404
1604393700000|2020-11-03 08:55:00|842.7|842.4|842.2|841.8|844.4|843.9|841.8|841.5|110468
1604394000000|2020-11-03 09:00:00|842.4|841.9|842.4|841.9|845.7|845.3|842.2|841.9|131265
1604394300000|2020-11-03 09:05:00|842.5|841.8|847|846.7|847|846.7|841.5|841.2|85551
1604394600000|2020-11-03 09:10:00|846.8|846.5|847.2|846.8|848.4|848.1|845.7|845.3|155989
1604394900000|2020-11-03 09:15:00|847.1|846.9|849.6|849.4|849.6|849.4|847|846.9|90951
1604395200000|2020-11-03 09:20:00|849.5|849.3|849.7|849.4|854|853.7|849.3|848.9|680131
1604395500000|2020-11-03 09:25:00|849.6|849.3|852.9|852.6|853|852.6|849|848.7|123213
1604395800000|2020-11-03 09:30:00|852.7|852.7|854.2|854|856|855.9|851.5|850.9|227306
1604396100000|2020-11-03 09:35:00|854.4|854.1|855.7|855.1|856|855.9|854.4|854|67179
1604396400000|2020-11-03 09:40:00|855.4|855|852.6|852.3|855.4|855|851.1|850.8|336921
1604396700000|2020-11-03 09:45:00|852.7|852.4|853.3|852.9|853.8|853.5|850.7|850.5|122641
1604397000000|2020-11-03 09:50:00|853.4|853|854.7|854.3|855.6|855.3|853.1|853|120479
1604397300000|2020-11-03 09:55:00|854.8|854.1|853.6|853.3|854.9|854.2|851.9|851.6|90495
1604397600000|2020-11-03 10:00:00|853.7|853.5|853.1|853|854.5|854.3|852.2|852|130722
1604397900000|2020-11-03 10:05:00|853.3|853.1|854.7|854.5|855.6|855.4|853.2|853.1|105991
1604398200000|2020-11-03 10:10:00|854.8|854.4|855.5|855.3|857|856.8|854.1|854|139073
1604398500000|2020-11-03 10:15:00|855.6|855.4|855.8|855.4|856.2|855.9|854.4|854.3|75171
1604398800000|2020-11-03 10:20:00|855.7|855.5|852.3|852|855.8|855.5|852|851.7|58115
1604399100000|2020-11-03 10:25:00|852.4|851.9|854.3|854|854.8|854.5|852.4|851.9|38165
1604399400000|2020-11-03 10:30:00|854.1|853.9|852.2|851.9|854.3|854|852.2|851.8|138311
1604399700000|2020-11-03 10:35:00|852.3|852|853.2|852.8|853.5|853.3|851.3|851|57037
1604400000000|2020-11-03 10:40:00|853.1|852.9|850.1|849.8|853.2|852.9|848|847.9|109060
1604400300000|2020-11-03 10:45:00|850.2|849.9|852.5|852.1|852.8|852.6|849.5|849.2|99159
1604400600000|2020-11-03 10:50:00|852.4|852|851.4|851|853.6|853.2|850.6|850.2|68468
1604400900000|2020-11-03 10:55:00|851.5|851.1|849.6|849.3|852.4|851.9|848.6|848.3|95503
1604401200000|2020-11-03 11:00:00|849.5|849.1|849.2|848.8|850|849.8|848.4|848.1|73338
1604401500000|2020-11-03 11:05:00|849.1|848.7|848.4|848.2|850.9|850.6|848|847.6|104620
1604401800000|2020-11-03 11:10:00|848.5|848.3|848.1|847.8|849.2|848.9|846.7|846.2|91279
1604402100000|2020-11-03 11:15:00|848|847.7|844.6|844.3|848.9|848.6|844.4|844.2|85524
1604402400000|2020-11-03 11:20:00|844.5|844.2|843|842.7|847.8|847.5|842.2|841.9|328066
1604402700000|2020-11-03 11:25:00|842.9|842.6|846|845.7|846.3|846|841.9|841.7|162732
1604403000000|2020-11-03 11:30:00|845.9|845.8|842.3|842|846|845.9|842|841.6|78595
1604403300000|2020-11-03 11:35:00|842.2|842.1|843.5|843.1|843.9|843.7|841.4|841|170002
1604403600000|2020-11-03 11:40:00|843.3|842.9|844.9|844.6|845.3|844.9|842.7|842.4|21948
1604403900000|2020-11-03 11:45:00|845|844.7|845.5|845.2|845.6|845.2|844|843.5|34343
1604404200000|2020-11-03 11:50:00|845.4|845|844.9|844.6|845.7|845.3|844.1|843.9|44361
1604404500000|2020-11-03 11:55:00|844.8|844.5|843.7|843.6|845.2|844.8|843.4|843.1|56128
1604404800000|2020-11-03 12:00:00|845.8|843.4|843.8|843.6|845.8|843.8|843|842.5|62498
1604405100000|2020-11-03 12:05:00|843.9|843.7|843.7|843.1|845.7|845.5|843.7|843.1|35816
1604405400000|2020-11-03 12:10:00|843.8|843.2|844.7|844.2|845|844.8|843.5|843.2|36849
1604405700000|2020-11-03 12:15:00|844.6|844.3|843.8|843.5|844.6|844.3|842.8|842.5|57834
1604406000000|2020-11-03 12:20:00|843.7|843.4|843.7|843.6|844.6|844.5|842.9|842.5|67350
1604406300000|2020-11-03 12:25:00|843.8|843.7|843.7|843.4|844.8|844.6|843.2|842.8|79713
1604406600000|2020-11-03 12:30:00|843.5|843.3|844.7|844.5|845|844.7|842.9|842.8|52373
1604406900000|2020-11-03 12:35:00|844.6|844.3|843.9|843.6|844.9|844.7|842.7|842.4|41940
1604407200000|2020-11-03 12:40:00|843.8|843.4|842.4|842.1|843.9|843.7|841.8|841.4|51498
1604407500000|2020-11-03 12:45:00|842.5|842.2|843|842.6|843.7|843.4|841.9|841.7|42117
1604407800000|2020-11-03 12:50:00|842.8|842.4|842.7|842.4|843.9|843.5|842|841.8|66925
1604408100000|2020-11-03 12:55:00|842.6|842.2|841.9|841.6|843.6|843.3|841.8|841.5|36548
1604408400000|2020-11-03 13:00:00|841.8|841.4|840.2|840|841.9|841.5|838.8|838.4|174626
1604408700000|2020-11-03 13:05:00|840.3|840.1|839.6|839.5|840.3|840.2|838.7|838.4|75479
1604409000000|2020-11-03 13:10:00|839.7|839.6|841.9|841.7|842.9|842.8|839.5|839.1|160442
1604409300000|2020-11-03 13:15:00|842|841.8|842.8|842.5|843.6|843.2|841.8|841.6|73875
1604409600000|2020-11-03 13:20:00|842.9|842.6|844.1|844|845.6|845.5|842.9|842.6|149357
1604409900000|2020-11-03 13:25:00|844.2|844.1|842.9|842.5|844.4|844.2|841.2|841|39822
1604410200000|2020-11-03 13:30:00|842.7|842.6|842.9|842.8|844.4|844.2|842.5|842.3|74844
1604410500000|2020-11-03 13:35:00|842.8|842.7|841.3|841.1|842.9|842.7|841.2|841.1|66080
1604410800000|2020-11-03 13:40:00|841.2|841|844.3|843.9|844.8|844.4|841.1|841|57699
1604411100000|2020-11-03 13:45:00|844.4|844|847.8|847.6|848.4|848.2|843.9|843.6|127477
1604411400000|2020-11-03 13:50:00|847.9|847.7|848.5|848.1|849.8|849.4|847.6|847.2|103191
1604411700000|2020-11-03 13:55:00|848.7|848.5|847.4|847.2|849.4|849.1|847.2|847|53381
1604412000000|2020-11-03 14:00:00|847.5|847.1|847.1|846.9|849.2|848.7|846.6|846.3|62729
1604412300000|2020-11-03 14:05:00|847|846.8|846.8|846.3|848.1|847.9|846.5|846.1|86892
1604412600000|2020-11-03 14:10:00|846.5|846.2|847.6|847.3|848.3|848.1|846.5|846.2|141558
1604412900000|2020-11-03 14:15:00|847.5|847.2|845.8|845.6|848.3|848|845.8|845.6|54652
1604413200000|2020-11-03 14:20:00|845.7|845.7|844.8|844.4|847.4|847|844.6|844.3|62829
1604413500000|2020-11-03 14:25:00|844.9|844.5|843.1|842.9|845.4|845.2|842.4|842.1|75714
1604413800000|2020-11-03 14:30:00|843|842.8|844.2|844|844.9|844.7|842.5|842.1|216093
1604414100000|2020-11-03 14:35:00|844.1|843.9|844.9|844.8|845|844.9|841.7|841.4|309499
1604414400000|2020-11-03 14:40:00|845|844.9|846|845.9|846.7|846.5|844.8|844.4|274929
1604414700000|2020-11-03 14:45:00|846.1|846|847|846.7|847.4|847.2|844.9|844.5|172704
1604415000000|2020-11-03 14:50:00|846.9|846.6|847.4|847.2|848|847.8|846.1|845.9|335198
1604415300000|2020-11-03 14:55:00|847.3|847.1|846.8|846.4|848.2|848|845.8|845.5|501613
1604415600000|2020-11-03 15:00:00|846.7|846.2|851.3|851|851.5|851.2|844.9|844.7|511879
1604415900000|2020-11-03 15:05:00|851.2|851.1|848.1|848|853|852.8|848.1|847.5|173722
1604416200000|2020-11-03 15:10:00|848|847.7|847.4|847.1|848|847.7|846.1|845.7|175032
1604416500000|2020-11-03 15:15:00|847.5|847.2|847.4|847.1|849|848.7|846|845.7|95648
1604416800000|2020-11-03 15:20:00|847.6|847.2|847.9|847.4|848.5|848.2|845.6|845.4|126144
1604417100000|2020-11-03 15:25:00|847.8|847.5|847.1|846.7|848.2|848|846.4|846.1|98802
1604417400000|2020-11-03 15:30:00|847.2|846.8|846.7|846.4|847.7|847.6|845.9|845.6|112187
1604417700000|2020-11-03 15:35:00|846.6|846.5|848|847.8|848.6|848.5|846.6|846.5|147951
1604418000000|2020-11-03 15:40:00|848.1|847.9|847.2|847.1|848.7|848.4|846.4|846.1|160455
1604418300000|2020-11-03 15:45:00|847.4|847.2|850.6|850.2|851.2|850.9|846.8|846.4|212154
1604418600000|2020-11-03 15:50:00|850.7|850.3|851.9|851.8|852.3|852.1|849.4|849.2|466073
1604418900000|2020-11-03 15:55:00|852|851.9|851|850.8|852.4|852.1|850.4|850.2|168226
1604419200000|2020-11-03 16:00:00|850.9|850.7|851|850.8|851.6|851.4|848.5|848.1|214378
1604419500000|2020-11-03 16:05:00|850.9|850.9|850.6|850.2|851.2|851.1|849.3|848.9|163915
1604419800000|2020-11-03 16:10:00|850.5|850.3|849.1|848.7|852|851.5|848.4|848.2|277312
1604420100000|2020-11-03 16:15:00|849|848.9|850.7|850.5|850.8|850.6|848.6|848.4|217606
1604420400000|2020-11-03 16:20:00|850.6|850.4|850.2|850|851.4|851.2|848.9|848.8|244110
1604420700000|2020-11-03 16:25:00|850.1|850.1|850.2|849.7|850.9|850.6|849.3|848.9|391397
1604476800000|2020-11-04 08:00:00|831.2|830|827.7|826.8|832.7|832.3|826.8|826.1|454886
1604477100000|2020-11-04 08:05:00|827.6|826.7|830.1|829.5|830.4|829.7|821.8|821|444604
1604477400000|2020-11-04 08:10:00|830|829.3|829.4|828.7|831.1|830.4|825.1|824.2|296363
1604477700000|2020-11-04 08:15:00|829.3|828.5|833.5|833.1|833.5|833.1|825.8|825.1|274973
1604478000000|2020-11-04 08:20:00|833.8|833.2|844.4|843.7|844.9|844.2|831.3|830.8|339081
1604478300000|2020-11-04 08:25:00|844.3|843.6|841.5|840.8|844.3|843.7|837.9|837.4|243301
1604478600000|2020-11-04 08:30:00|841.6|840.9|842.2|841.8|842.6|842.4|838.4|837.8|198000
1604478900000|2020-11-04 08:35:00|842.1|841.7|843.7|843|844.8|844.5|841.3|840.6|174444
1604479200000|2020-11-04 08:40:00|843.8|843.1|843.7|843.3|847.1|846.5|843.1|842.7|308712
1604479500000|2020-11-04 08:45:00|843.8|843.1|846|845.5|848|847.7|843.8|843.1|228483
1604479800000|2020-11-04 08:50:00|846.2|845.6|844.5|843.7|848|847.7|843.5|843|119962
1604480100000|2020-11-04 08:55:00|844.7|843.8|849.6|848.9|850|849.9|843.2|842.5|156515
1604480400000|2020-11-04 09:00:00|849.5|848.8|851.1|850.4|853.5|852.9|846.7|846.5|187977
1604480700000|2020-11-04 09:05:00|851.2|850.5|848.6|848.1|851.2|850.5|848.1|847.6|71256
1604481000000|2020-11-04 09:10:00|848.3|848.2|851|850.5|853.2|852.7|848|847.5|141317
1604481300000|2020-11-04 09:15:00|851.1|850.6|854.9|854.5|855|854.7|850.7|850.1|90343
1604481600000|2020-11-04 09:20:00|854.7|853.5|854.5|853.9|856.4|855.9|852.4|852.1|195639
1604481900000|2020-11-04 09:25:00|854.4|854|859.8|859.2|859.9|859.2|854.1|853.6|212144
1604482200000|2020-11-04 09:30:00|859.7|859|859.3|859.1|860.5|860.2|857.9|857.1|390285
1604482500000|2020-11-04 09:35:00|859.2|858.9|860|859.7|861|860.8|857.2|856.9|254451
1604482800000|2020-11-04 09:40:00|860.1|859.8|860.2|859.8|861|860.5|855.4|854.9|203257
1604483100000|2020-11-04 09:45:00|860.1|859.7|859.4|858.9|861.1|861|858.4|858|229071
1604483400000|2020-11-04 09:50:00|859.3|858.7|859|858.6|861|860.8|858.6|858.3|367809
1604483700000|2020-11-04 09:55:00|858.9|858.5|858.2|857.7|859.8|859.5|857.9|857.6|172913
1604484000000|2020-11-04 10:00:00|857.9|857.1|851.1|850.9|857.9|857.6|849.8|849.3|225973
1604484300000|2020-11-04 10:05:00|851.4|851|852.2|851.9|856.9|856.3|851|850.3|258524
1604484600000|2020-11-04 10:10:00|852.3|852|854.3|853.6|854.9|854.4|851.3|851|165443
1604484900000|2020-11-04 10:15:00|854.4|853.7|852.2|851.8|855|854.6|850.8|850.3|112453
1604485200000|2020-11-04 10:20:00|852.1|851.5|850.4|850.1|852.1|851.8|849.3|848.9|247544
1604485500000|2020-11-04 10:25:00|850.3|850|848|847.6|851.1|850.8|848|847.4|82725
1604485800000|2020-11-04 10:30:00|847.3|847.5|848.3|847.8|849.5|849|846.8|846.5|218674
1604486100000|2020-11-04 10:35:00|848.4|847.6|852.2|852|853.1|852.6|847.2|846.7|88237
1604486400000|2020-11-04 10:40:00|852.1|852.1|851.8|851.3|854.5|854.1|850.8|850.4|98666
1604486700000|2020-11-04 10:45:00|851.7|851.4|855.2|854.8|855.7|855.3|851.4|851|177211
1604487000000|2020-11-04 10:50:00|855.3|854.7|859.4|858.8|859.5|858.9|854.3|854|85591
1604487300000|2020-11-04 10:55:00|859.3|858.9|856.6|856.3|859.4|859|856.5|855.9|90624
1604487600000|2020-11-04 11:00:00|856.7|856.4|853.6|853.3|858.4|858|853.6|853.2|52308
1604487900000|2020-11-04 11:05:00|853.9|853.4|856.2|855.7|856.7|856.2|853.9|853.4|76582
1604488200000|2020-11-04 11:10:00|855.9|855.6|857.9|857.5|860|859.7|855.6|855.5|54699
1604488500000|2020-11-04 11:15:00|858|857.4|855.9|855.4|858.7|858.3|855.2|854.7|42703
1604488800000|2020-11-04 11:20:00|856|855.5|854.8|854.3|857.1|856.8|854.1|853.6|53928
1604489100000|2020-11-04 11:25:00|854.9|854.4|855.3|855.1|857.1|856.6|854.8|854.3|63888
1604489400000|2020-11-04 11:30:00|855.5|855|857.2|856.8|857.6|857.1|855.4|854.9|39618
1604489700000|2020-11-04 11:35:00|857.3|856.9|856.7|856.3|859.5|859.2|856.4|856|78537
1604490000000|2020-11-04 11:40:00|856.6|856.2|859.2|858.8|860.7|860.3|856|855.6|166948
1604490300000|2020-11-04 11:45:00|859|858.7|857.4|857|859.9|859.4|856.7|856.4|68386
1604490600000|2020-11-04 11:50:00|857.5|857.1|857.3|856.9|858.9|858.6|857|856.6|54930
1604490900000|2020-11-04 11:55:00|857.2|857|855.4|855.1|857.3|857|855.4|855|85920
1604491200000|2020-11-04 12:00:00|855.7|855|855.8|855.5|855.9|855.7|854.5|854.3|127405
1604491500000|2020-11-04 12:05:00|855.9|855.6|857.3|857|858|857.7|855.6|855.2|93585
1604491800000|2020-11-04 12:10:00|857.4|857.1|859.6|859.2|859.9|859.6|857.3|857|131805
1604492100000|2020-11-04 12:15:00|859.7|859.3|861.2|861|861.4|861.2|858.8|858.6|247025
1604492400000|2020-11-04 12:20:00|861.3|861.1|863.1|862.7|863.5|863.2|860.7|860.5|157194
1604492700000|2020-11-04 12:25:00|863.2|862.8|863|862.5|863.7|863.4|860.8|860.4|381212
1604493000000|2020-11-04 12:30:00|863.1|862.6|865.8|865.5|865.9|865.5|862.4|861.9|375148
1604493300000|2020-11-04 12:35:00|865.9|865.6|865.7|865.3|868|867.9|864.8|864.5|287890
1604493600000|2020-11-04 12:40:00|865.8|865.2|866.3|866|866.8|866.2|864.3|863.8|106630
1604493900000|2020-11-04 12:45:00|866.5|866.1|863.6|863.3|866.5|866.1|863.6|863|131056
1604494200000|2020-11-04 12:50:00|863.5|863.4|865.7|865.3|866|865.7|863|862.9|100476
1604494500000|2020-11-04 12:55:00|865.6|865.2|867.1|866.7|867.4|867|864.7|864.3|137931
1604494800000|2020-11-04 13:00:00|867|866.6|867.2|866.9|868.7|868.1|865.8|865.5|111237
1604495100000|2020-11-04 13:05:00|867.1|866.8|868.3|867.9|868.9|868.6|866.1|865.9|70541
1604495400000|2020-11-04 13:10:00|868.4|867.8|867.7|867.3|868.4|867.9|866.3|866|177344
1604495700000|2020-11-04 13:15:00|867.6|867.2|865.3|864.9|868.5|868|864.8|864.5|117408
1604496000000|2020-11-04 13:20:00|865.4|865|869.6|869.1|869.9|869.6|865.2|864.8|325734
1604496300000|2020-11-04 13:25:00|869.5|869.2|867.3|866.9|869.6|869.2|866.6|866.4|141721
1604496600000|2020-11-04 13:30:00|867.2|866.7|866.1|865.8|868.3|867.9|865.1|865|81027
1604496900000|2020-11-04 13:35:00|866|865.7|866.2|865.8|866.4|866.1|864.5|864.1|149829
1604497200000|2020-11-04 13:40:00|866.1|865.7|865|864.6|866.6|866.2|864.7|864.2|57770
1604497500000|2020-11-04 13:45:00|865.2|864.5|865.6|865.2|866.3|865.9|864.4|864.1|41416
1604497800000|2020-11-04 13:50:00|865.7|865.3|867.4|867|867.9|867.5|865.3|865.2|137023
1604498100000|2020-11-04 13:55:00|867.5|866.9|864.3|864|867.6|867.5|864.1|863.7|67733
1604498400000|2020-11-04 14:00:00|864.4|864.1|866.3|865.9|867.5|867.1|864.4|864|120094
1604498700000|2020-11-04 14:05:00|866.2|865.8|864.3|864.1|866.3|865.9|864.2|864.1|103105
1604499000000|2020-11-04 14:10:00|864.2|863.8|861.5|861.1|864.2|864|861.1|860.8|138197
1604499300000|2020-11-04 14:15:00|861.6|861.2|858.1|857.8|861.8|861.4|857|856.6|191995
1604499600000|2020-11-04 14:20:00|858.2|857.9|858.2|857.7|858.9|858.5|855.9|855.8|84524
1604499900000|2020-11-04 14:25:00|858.1|857.6|860.3|859.9|860.4|860|856.4|856.1|132744
1604500200000|2020-11-04 14:30:00|860.5|860|852.8|852.3|860.7|860.2|852|851.7|337088
1604500500000|2020-11-04 14:35:00|852.7|852.4|847.9|847.6|852.8|852.4|846.8|846.4|324934
1604500800000|2020-11-04 14:40:00|847.8|847.4|849.6|849.2|850.6|849.9|847.1|846.9|343005
1604501100000|2020-11-04 14:45:00|849.7|849.3|851|850.7|851.8|851.2|847.2|847.1|344866
1604501400000|2020-11-04 14:50:00|851.1|850.6|851.1|850.7|852.2|851.7|849.5|849.2|139425
1604501700000|2020-11-04 14:55:00|851|850.6|854.1|853.8|854.6|854.1|849.5|849.1|165517
1604502000000|2020-11-04 15:00:00|854|853.9|854.6|854.3|855.5|855|852.9|852.6|116020
1604502300000|2020-11-04 15:05:00|854.5|854.2|856.3|855.9|856.4|855.9|853.9|853.4|105894
1604502600000|2020-11-04 15:10:00|856.4|856|858.3|857.9|858.9|858.5|856|855.7|114692
1604502900000|2020-11-04 15:15:00|858.2|858|857.8|857.4|858.5|858.2|856|855.6|112516
1604503200000|2020-11-04 15:20:00|857.9|857.5|859.4|858.8|861.6|861.1|857.6|857.2|141154
1604503500000|2020-11-04 15:25:00|859.5|858.9|855.5|855.2|859.6|859|855.1|854.7|136457
1604503800000|2020-11-04 15:30:00|855.6|855.3|856.9|856.5|857.7|857.5|854.9|854.4|82730
1604504100000|2020-11-04 15:35:00|857|856.6|854.1|853.7|857|856.8|852.5|852.1|181482
1604504400000|2020-11-04 15:40:00|854|853.8|856.2|855.8|856.4|856.3|853.1|852.9|108101
1604504700000|2020-11-04 15:45:00|856|856|858.8|858.5|859.9|859.6|854.8|854.5|157626
1604505000000|2020-11-04 15:50:00|858.9|858.6|861|860.7|861.3|861|858.6|858.3|167072
1604505300000|2020-11-04 15:55:00|861.1|860.8|859.4|859.2|861.1|860.8|858.5|858.2|125770
1604505600000|2020-11-04 16:00:00|859.5|859.3|858.6|858.3|860.5|860.2|857.3|857|235592
1604505900000|2020-11-04 16:05:00|858.8|858.4|857.8|857.7|860.6|860.3|857.7|857.5|221363
1604506200000|2020-11-04 16:10:00|857.9|857.6|856.9|856.6|858.7|858.3|856.4|856.3|202805
1604506500000|2020-11-04 16:15:00|857|856.7|858.2|858|859|858.7|856.2|856|164358
1604506800000|2020-11-04 16:20:00|858.3|857.9|859|858.7|859.7|859.4|857.6|857.3|253457
1604507100000|2020-11-04 16:25:00|858.9|858.6|856.9|856.4|859.7|859.5|856.7|856.4|280339
1604563200000|2020-11-05 08:00:00|855|853.2|860|859.3|860.8|859.8|852.6|851|443721
1604563500000|2020-11-05 08:05:00|860.2|859.4|856.2|855.6|860.3|859.4|853|852.2|176322
1604563800000|2020-11-05 08:10:00|856.3|855.7|855.7|855.3|858.2|857.6|852.4|851.5|254032
1604564100000|2020-11-05 08:15:00|855.8|855.5|853.9|853.7|857.4|857.1|853.1|852.6|134119
1604564400000|2020-11-05 08:20:00|853.8|853.6|850.4|849.9|854.3|854.2|849.8|849.5|332552
1604564700000|2020-11-05 08:25:00|850.3|849.8|848|847.7|851|850.5|846.7|846.4|346674
1604565000000|2020-11-05 08:30:00|848.2|847.8|847.5|846.9|848.3|848|844.5|844.3|321591
1604565300000|2020-11-05 08:35:00|847.4|846.8|847.5|847|848.1|847.5|844.9|844.5|140854
1604565600000|2020-11-05 08:40:00|847.4|847.1|845.4|845.1|848.8|848.2|844.2|843.6|263627
1604565900000|2020-11-05 08:45:00|845.3|845.2|841.6|841.3|847|846.5|841.4|841.1|298923
1604566200000|2020-11-05 08:50:00|841.5|841.2|844.1|843.7|845.2|844.8|841.2|841|93482
1604566500000|2020-11-05 08:55:00|844.2|843.6|841.4|841.1|844.2|843.9|840.1|840|221131
1604566800000|2020-11-05 09:00:00|841.3|841|839.6|839.3|841.5|841.3|838.7|838.5|243399
1604567100000|2020-11-05 09:05:00|839.5|839.2|834.7|834.4|839.5|839.2|833.6|833.1|284363
1604567400000|2020-11-05 09:10:00|834.9|834.5|834.2|833.7|835|834.8|831.3|831|190865
1604567700000|2020-11-05 09:15:00|834.3|833.8|832.9|832.4|837.2|837|832.8|832.3|220107
1604568000000|2020-11-05 09:20:00|832.8|832.3|833.6|833|834.2|833.7|831|830.8|233792
1604568300000|2020-11-05 09:25:00|833.5|832.9|832.8|832.3|834.2|833.9|831.6|831.3|96831
1604568600000|2020-11-05 09:30:00|832.7|832.4|834.3|833.8|835.1|835|831.8|831.4|187996
1604568900000|2020-11-05 09:35:00|834.1|833.7|837.5|837.1|837.8|837.5|833.9|833.6|166746
1604569200000|2020-11-05 09:40:00|837.4|836.9|839.1|838.8|839.1|839|836.3|836|302479
1604569500000|2020-11-05 09:45:00|839|838.9|840|839.8|840.9|840.5|838.5|838.2|122369
1604569800000|2020-11-05 09:50:00|839.9|839.7|840.5|840.2|841.3|840.9|838.9|838.4|109946
1604570100000|2020-11-05 09:55:00|840.4|840.1|842.2|842|842.6|842.4|839.4|839|122165
1604570400000|2020-11-05 10:00:00|842.1|841.9|841|840.7|842.3|842.1|839.5|839.1|102415
1604570700000|2020-11-05 10:05:00|840.8|840.6|842.7|842.3|844.1|844|840.2|840|213005
1604571000000|2020-11-05 10:10:00|842.5|842.2|840|839.7|843|842.7|840|839.5|99841
1604571300000|2020-11-05 10:15:00|840.2|839.8|838.8|838.5|841.7|841.6|838.8|838.4|86393
1604571600000|2020-11-05 10:20:00|838.6|838.4|840.4|840|841.2|840.9|838|837.7|95662
1604571900000|2020-11-05 10:25:00|840.3|839.9|838|837.7|840.3|839.9|837.1|836.9|74875
1604572200000|2020-11-05 10:30:00|837.9|837.6|839.7|839.3|839.9|839.5|835.5|835.2|111137
1604572500000|2020-11-05 10:35:00|839.8|839.4|839.4|839|841.6|841.1|838.7|838.5|157936
1604572800000|2020-11-05 10:40:00|839.5|839.1|840.3|839.9|841.8|841.3|839.2|839.1|44512
1604573100000|2020-11-05 10:45:00|840.2|839.8|843.9|843.5|844|843.6|840|839.8|41271
1604573400000|2020-11-05 10:50:00|843.8|843.4|842.5|842.2|843.9|843.5|841.9|841.5|95637
1604573700000|2020-11-05 10:55:00|842.4|842.3|844.4|844.1|844.8|844.6|842.2|841.9|162180
1604574000000|2020-11-05 11:00:00|844.3|844|843.5|843.1|845|844.5|842.3|842.2|110523
1604574300000|2020-11-05 11:05:00|843.4|843.2|844.3|844.1|844.8|844.7|842.5|842.4|139948
1604574600000|2020-11-05 11:10:00|844.4|844.2|848.5|848|848.9|848.6|844.3|844.1|111047
1604574900000|2020-11-05 11:15:00|848.4|847.9|848.7|848.4|849.7|849.2|847.5|847.2|110652
1604575200000|2020-11-05 11:20:00|848.8|848.5|850.7|850.4|851.3|850.9|847.8|847.4|93993
1604575500000|2020-11-05 11:25:00|850.6|850.3|851.5|851|851.8|851.6|849|848.6|102927
1604575800000|2020-11-05 11:30:00|851.2|851.1|846.4|845.9|851.2|851.1|845.7|845.4|82165
1604576100000|2020-11-05 11:35:00|846.1|846|845.8|845.3|847.5|847|845.4|845.2|38261
1604576400000|2020-11-05 11:40:00|845.5|845.4|846.9|846.4|847.9|847.4|844.8|844.2|39547
1604576700000|2020-11-05 11:45:00|847.1|846.5|847.2|846.8|849.5|849.1|846.9|846.5|35377
1604577000000|2020-11-05 11:50:00|847.3|846.9|846.1|845.7|847.7|847.3|845.5|845|31935
1604577300000|2020-11-05 11:55:00|846|845.6|845.7|845.3|847.8|847.5|845.5|845.2|44345
1604577600000|2020-11-05 12:00:00|845.9|845.4|844.8|844.4|845.9|845.4|842.8|842.6|101652
1604577900000|2020-11-05 12:05:00|844.7|844.3|843.7|843.4|845.4|845.1|843|842.8|86422
1604578200000|2020-11-05 12:10:00|843.6|843.3|842.7|842.5|844.1|843.7|842.1|841.8|85100
1604578500000|2020-11-05 12:15:00|842.6|842.4|844.3|844.1|844.9|844.6|842.4|842.2|85810
1604578800000|2020-11-05 12:20:00|844.2|843.9|843.4|842.9|844.3|843.9|842.4|842|57042
1604579100000|2020-11-05 12:25:00|843.3|842.8|845.1|844.8|845.7|845.4|842.7|842.4|88110
1604579400000|2020-11-05 12:30:00|845|844.7|844.8|844.5|845.1|844.8|843.4|843.1|71554
1604579700000|2020-11-05 12:35:00|844.7|844.6|843.1|842.9|845|844.9|842.8|842.4|100284
1604580000000|2020-11-05 12:40:00|843|842.8|840.1|839.9|843.1|842.8|839.2|839|169227
1604580300000|2020-11-05 12:45:00|840|839.8|839.7|839.4|840.9|840.7|839.6|839.3|117736
1604580600000|2020-11-05 12:50:00|839.6|839.3|840.3|840.1|840.6|840.3|837.8|837.3|133877
1604580900000|2020-11-05 12:55:00|840.2|840|840.2|840|840.9|840.8|840|839.9|55796
1604581200000|2020-11-05 13:00:00|840.3|840.1|839.7|839.4|840.3|840.1|839.2|838.9|38123
1604581500000|2020-11-05 13:05:00|839.8|839.5|839.5|839.3|840.6|840.4|838.7|838.3|87382
1604581800000|2020-11-05 13:10:00|839.4|839.2|841.6|841.2|841.6|841.4|839.2|839.1|27883
1604582100000|2020-11-05 13:15:00|841.5|841.3|841.6|841.2|842.7|842.2|839.9|839.6|82292
1604582400000|2020-11-05 13:20:00|841.7|841.3|843.7|843.2|843.7|843.3|841|840.6|37043
1604582700000|2020-11-05 13:25:00|843.8|843.1|843.2|842.7|843.8|843.2|841.8|841.4|30372
1604583000000|2020-11-05 13:30:00|842.9|842.8|840.4|840.2|843.2|843|840.2|840|97780
1604583300000|2020-11-05 13:35:00|840.3|840.1|840.9|840.4|841.9|841.5|840.3|840|42222
1604583600000|2020-11-05 13:40:00|841|840.5|842|841.7|842.7|842.3|840.7|840.5|56416
1604583900000|2020-11-05 13:45:00|841.9|841.6|842.5|842.2|843.5|843.1|841.9|841.6|22403
1604584200000|2020-11-05 13:50:00|842.6|842.3|845.2|845|845.9|845.6|842.5|842.2|112070
1604584500000|2020-11-05 13:55:00|845.3|845.1|842.2|841.8|845.9|845.6|842.2|841.7|42770
1604584800000|2020-11-05 14:00:00|842.3|841.9|843.2|842.8|844.9|844.5|842|841.9|110769
1604585100000|2020-11-05 14:05:00|843.1|842.9|842.6|842.1|843.3|843|841.1|840.7|59435
1604585400000|2020-11-05 14:10:00|842.7|842.2|840.7|840.3|842.8|842.4|840.7|840.3|67693
1604585700000|2020-11-05 14:15:00|840.6|840.4|841|840.5|842.8|842.5|840.3|840|90636
1604586000000|2020-11-05 14:20:00|840.9|840.6|841.5|841.1|842.1|841.8|840.5|840.1|63331
1604586300000|2020-11-05 14:25:00|841.4|841|841.8|841.5|842.3|842|841.1|840.8|67907
1604586600000|2020-11-05 14:30:00|841.9|841.6|844.1|843.9|845.1|844.8|840.5|840.3|235128
1604586900000|2020-11-05 14:35:00|844.2|844|843.8|843.5|846.1|845.8|843.8|843.5|80099
1604587200000|2020-11-05 14:40:00|843.9|843.6|844|843.7|844.5|844.1|842.1|841.7|122012
1604587500000|2020-11-05 14:45:00|844.1|843.8|844.9|844.5|846.4|845.8|843.9|843.5|90358
1604587800000|2020-11-05 14:50:00|844.7|844.4|848.1|847.8|848.2|848.1|844.3|844|115244
1604588100000|2020-11-05 14:55:00|848|847.9|850.3|849.9|850.8|850.5|847.9|847.8|184520
1604588400000|2020-11-05 15:00:00|850.2|850|851.6|851.2|851.8|851.5|849|848.5|176804
1604588700000|2020-11-05 15:05:00|851.8|851.3|854.7|854.4|854.8|854.6|851.2|850.9|244206
1604589000000|2020-11-05 15:10:00|854.8|854.5|855.6|855.1|855.7|855.3|853.6|853.3|155004
1604589300000|2020-11-05 15:15:00|855.7|855.2|856.1|855.8|856.5|856.2|854.3|854.2|180016
1604589600000|2020-11-05 15:20:00|856|855.7|856.8|856.6|857.3|857.1|855.3|855|128019
1604589900000|2020-11-05 15:25:00|856.7|856.4|853.3|853|856.9|856.6|853.1|852.8|114622
1604590200000|2020-11-05 15:30:00|853.2|852.9|855.7|855.4|855.8|855.5|853|852.7|123974
1604590500000|2020-11-05 15:35:00|855.6|855.3|854.6|854.3|856.4|856.2|853.6|853.4|92743
1604590800000|2020-11-05 15:40:00|854.5|854.2|856.5|856.2|856.8|856.7|854.2|854|94275
1604591100000|2020-11-05 15:45:00|856.6|856.3|856.3|856|858.6|858.2|856.1|855.9|182179
1604591400000|2020-11-05 15:50:00|856.2|855.9|854.3|854.1|856.8|856.7|854.2|854|97543
1604591700000|2020-11-05 15:55:00|854.2|854|854.3|854|855.9|855.6|853.5|853.1|146127
1604592000000|2020-11-05 16:00:00|854.4|854.1|853.9|853.6|855|854.7|853|852.7|139271
1604592300000|2020-11-05 16:05:00|853.8|853.5|853.9|853.7|855|854.8|853.3|853.1|181416
1604592600000|2020-11-05 16:10:00|854|853.8|853|852.7|854|853.8|851.6|851.4|135481
1604592900000|2020-11-05 16:15:00|853.1|852.8|855.4|855.2|855.7|855.4|852.9|852.8|116953
1604593200000|2020-11-05 16:20:00|855.3|855.3|854.3|854|855.4|855.3|853.7|853.4|151301
1604593500000|2020-11-05 16:25:00|854.2|854.1|853.6|853.2|855.5|855.3|853.6|853.2|164397
1604649600000|2020-11-06 08:00:00|850|849|854.4|853.9|856|855.5|849.8|848.4|323841
1604649900000|2020-11-06 08:05:00|854.5|854|864|863.6|864|863.6|853.8|853.1|390145
1604650200000|2020-11-06 08:10:00|863.9|863.7|859.4|858.9|864.5|863.8|857.1|856.6|122716
1604650500000|2020-11-06 08:15:00|859.6|859|855|854.5|859.9|859.3|854.2|853.6|91588
1604650800000|2020-11-06 08:20:00|854.9|854.4|855.8|855.2|857.9|857.3|853.8|853.1|40672
1604651100000|2020-11-06 08:25:00|855.7|855.1|855.5|855|857.4|856.9|855.1|854.2|78494
1604651400000|2020-11-06 08:30:00|855.4|854.7|851.6|851.2|855.5|855.1|850.7|850.5|172682
1604651700000|2020-11-06 08:35:00|851.5|851.1|852.7|852.3|854.5|854.1|851|850.7|95096
1604652000000|2020-11-06 08:40:00|852.6|852.2|850.8|850.4|852.6|852.4|849.8|849.6|63428
1604652300000|2020-11-06 08:45:00|850.9|850.5|853.7|853.5|855|854.5|850.6|850.2|66591
1604652600000|2020-11-06 08:50:00|853.8|853.6|856.5|856|857.3|856.8|853.8|853.5|53427
1604652900000|2020-11-06 08:55:00|856.4|855.9|854.8|854.2|856.4|855.9|853.4|853|30817
1604653200000|2020-11-06 09:00:00|854.7|854.1|853.7|853.1|854.8|854.2|851.8|851.5|33299
1604653500000|2020-11-06 09:05:00|853.6|853|851.6|851.5|854.6|854.1|850.9|850.2|22944
1604653800000|2020-11-06 09:10:00|851.7|851.2|847.1|846.6|851.7|851.2|846|845.7|291539
1604654100000|2020-11-06 09:15:00|847|846.5|847|846.6|847.6|847.3|845|844.9|305291
1604654400000|2020-11-06 09:20:00|847.1|846.7|850.4|849.8|850.5|850|847|846.7|32312
1604654700000|2020-11-06 09:25:00|850.5|849.9|849.4|848.8|852.2|851.4|849.4|848.7|160928
1604655000000|2020-11-06 09:30:00|849.3|848.7|849.3|849|850|849.6|848.3|847.8|22101
1604655300000|2020-11-06 09:35:00|849.2|848.8|848.2|847.6|850.8|850.3|847.7|847.4|99500
1604655600000|2020-11-06 09:40:00|848.1|848.1|849.5|849|849.8|849.6|847.6|847.3|221093
1604655900000|2020-11-06 09:45:00|849.4|849.1|849.7|849.2|850.1|849.9|848.1|847.6|54299
1604656200000|2020-11-06 09:50:00|849.6|849.1|848.7|848.3|850.7|850.4|847.9|847.6|170132
1604656500000|2020-11-06 09:55:00|848.6|848.2|848.9|848.6|850|849.7|847.8|847.4|152035
1604656800000|2020-11-06 10:00:00|848.8|848.7|847.9|847.6|849.3|849|846.8|846.5|154976
1604657100000|2020-11-06 10:05:00|847.8|847.7|847.7|847.4|850.9|850.7|847.4|847|90822
1604657400000|2020-11-06 10:10:00|847.5|847.5|849.2|848.9|849.7|849.4|846.8|846.5|94109
1604657700000|2020-11-06 10:15:00|849.1|848.8|851.5|851.1|852.3|852|848.7|848.4|81250
1604658000000|2020-11-06 10:20:00|851.3|851.2|852.2|851.8|852.3|852.2|850.6|850.3|87923
1604658300000|2020-11-06 10:25:00|852.3|852|856|855.5|856.2|855.9|852.1|852|171657
1604658600000|2020-11-06 10:30:00|855.7|855.4|858.2|858.1|858.7|858.5|855.4|855.1|133820
1604658900000|2020-11-06 10:35:00|858.3|858|858.7|858.5|859.6|859.2|858|857.8|89648
1604659200000|2020-11-06 10:40:00|858.6|858.4|857.7|857.4|859.1|858.8|856.8|856.3|71990
1604659500000|2020-11-06 10:45:00|857.6|857.2|856.2|855.8|858.4|858.1|855.7|855.3|105395
1604659800000|2020-11-06 10:50:00|856.3|855.7|856.1|855.6|857.3|856.9|855.1|855|110064
1604660100000|2020-11-06 10:55:00|856|855.7|856.2|855.9|856.5|856.2|854.6|854.4|115413
1604660400000|2020-11-06 11:00:00|856.1|855.8|857.8|857.4|858.8|858.3|855.7|855.5|59878
1604660700000|2020-11-06 11:05:00|857.7|857.3|858.6|858.3|858.7|858.4|856.8|856.4|45080
1604661000000|2020-11-06 11:10:00|858.7|858.4|854.9|854.6|858.8|858.5|854.8|854.5|28991
1604661300000|2020-11-06 11:15:00|854.8|854.5|855.4|855|856.6|856.4|854.8|854.5|45334
1604661600000|2020-11-06 11:20:00|855.2|854.9|857|856.7|857.5|857.2|855|854.8|35518
1604661900000|2020-11-06 11:25:00|857.1|856.8|856|855.5|857.2|856.9|854.8|854.4|104959
1604662200000|2020-11-06 11:30:00|855.9|855.6|856.6|856.2|856.7|856.3|854.5|854.1|34277
1604662500000|2020-11-06 11:35:00|856.5|856.3|856.2|855.9|857.1|856.8|855.2|855.1|29618
1604662800000|2020-11-06 11:40:00|856|855.8|855.3|854.9|856.6|856.3|854.6|854.2|33107
1604663100000|2020-11-06 11:45:00|855.5|855|853.8|853.3|857|856.9|853.5|853.2|99105
1604663400000|2020-11-06 11:50:00|853.7|853.2|854.6|854.4|855|854.9|853.3|853|40032
1604663700000|2020-11-06 11:55:00|854.7|854.5|856.8|856.6|856.9|856.6|854.7|854.4|34231
1604664000000|2020-11-06 12:00:00|856.7|856.5|855.3|855|856.8|856.5|855.1|855|227629
1604664300000|2020-11-06 12:05:00|855.2|854.9|855.7|855.3|856.1|855.7|854.1|853.9|37605
1604664600000|2020-11-06 12:10:00|855.6|855.2|855.6|855.3|855.7|855.4|854.7|854.4|49990
1604664900000|2020-11-06 12:15:00|855.5|855.2|857.3|857|857.5|857.2|855.5|855.1|28110
1604665200000|2020-11-06 12:20:00|857.4|857.1|855.3|855|857.4|857.3|855.3|855|26226
1604665500000|2020-11-06 12:25:00|855.4|855.1|854.2|854|856.1|855.9|854|853.9|58176
1604665800000|2020-11-06 12:30:00|854.3|854.1|852.4|852.3|854.4|854.2|852.3|852.2|113822
1604666100000|2020-11-06 12:35:00|852.5|852.4|851|850.7|854|853.9|850.8|850.4|144613
1604666400000|2020-11-06 12:40:00|850.9|850.8|852.1|851.7|854|853.7|849.5|849.4|82557
1604666700000|2020-11-06 12:45:00|852|851.8|853.3|853.1|853.4|853.2|851.5|851.1|71573
1604667000000|2020-11-06 12:50:00|853.2|853.2|854.4|854.1|855|854.7|852.8|852.6|37568
1604667300000|2020-11-06 12:55:00|854.6|854.2|855.3|855|856|855.8|854.6|854.2|44431
1604667600000|2020-11-06 13:00:00|855.4|855.1|856.4|856.2|856.5|856.2|853.9|853.8|46492
1604667900000|2020-11-06 13:05:00|856.6|856.3|856.7|856.6|857|856.8|855|854.7|34417
1604668200000|2020-11-06 13:10:00|856.6|856.5|858.9|858.7|859|858.7|856.4|856.1|41881
1604668500000|2020-11-06 13:15:00|858.8|858.8|860.4|860|861.1|860.8|858.8|858.6|87722
1604668800000|2020-11-06 13:20:00|860.3|860.1|860|859.6|861.3|860.9|859.6|859.3|39746
1604669100000|2020-11-06 13:25:00|859.9|859.7|861.4|861.3|861.7|861.3|859|858.6|101337
1604669400000|2020-11-06 13:30:00|861.6|860.6|866.2|865.9|866.8|866.5|861.2|859.8|289829
1604669700000|2020-11-06 13:35:00|866.1|865.8|859.7|859.2|866.2|866.1|859.6|858.9|144382
1604670000000|2020-11-06 13:40:00|859.6|859.1|859|858.5|861.5|861.1|858.7|858.2|195322
1604670300000|2020-11-06 13:45:00|858.8|858.6|859.9|859.6|862|861.6|858.8|858.6|56165
1604670600000|2020-11-06 13:50:00|860|859.7|859.4|858.8|861|860.7|857.9|857.2|120230
1604670900000|2020-11-06 13:55:00|859.5|858.9|860.3|859.8|861.3|861|858.8|858.4|175759
1604671200000|2020-11-06 14:00:00|860.4|859.9|860|859.7|861.3|860.8|858.1|857.7|283386
1604671500000|2020-11-06 14:05:00|859.7|859.6|861.6|861.1|861.7|861.1|858.9|858.6|61653
1604671800000|2020-11-06 14:10:00|861.5|861.2|864|863.7|864|863.7|860.9|860.7|35313
1604672100000|2020-11-06 14:15:00|863.9|863.6|865.4|865|866.4|866.1|863.3|863.1|304987
1604672400000|2020-11-06 14:20:00|865.3|864.9|864.6|864.3|865.6|865.1|862.3|862.1|111557
1604672700000|2020-11-06 14:25:00|864.5|864.2|861.8|861.3|864.6|864.3|861.5|861.2|98921
1604673000000|2020-11-06 14:30:00|861.7|861.4|859.5|859.2|861.7|861.4|858.3|858|299735
1604673300000|2020-11-06 14:35:00|859.6|859.3|860.6|860.2|861.3|861|859.1|858.8|114738
1604673600000|2020-11-06 14:40:00|860.5|860.1|862.8|862.4|863.5|863.1|859.8|859.7|69436
1604673900000|2020-11-06 14:45:00|862.9|862.5|859.9|859.5|863.4|863|859.7|859.2|73812
1604674200000|2020-11-06 14:50:00|860|859.6|859|858.8|860.2|859.9|857.9|857.5|98486
1604674500000|2020-11-06 14:55:00|858.9|858.7|859.3|858.8|860.7|860.4|856.2|856|138666
1604674800000|2020-11-06 15:00:00|859.2|858.7|857.6|857.2|860.6|860.1|857.4|857.1|81049
1604675100000|2020-11-06 15:05:00|857.7|857.1|858.9|858.7|859.9|859.5|856.5|856.1|73783
1604675400000|2020-11-06 15:10:00|858.8|858.6|858.7|858.3|860|859.6|858|857.6|100279
1604675700000|2020-11-06 15:15:00|858.6|858.2|857.5|857.2|859.2|858.8|856.9|856.6|67870
1604676000000|2020-11-06 15:20:00|857.4|857.1|859.3|859|859.4|859|856.3|856.1|107825
1604676300000|2020-11-06 15:25:00|859.2|858.9|857.2|856.9|859.2|858.9|857.2|856.8|37768
1604676600000|2020-11-06 15:30:00|857.1|856.8|854.8|854.4|857.5|857.2|854.4|854.2|84174
1604676900000|2020-11-06 15:35:00|854.9|854.5|855.9|855.5|857.1|856.7|854.2|853.9|138976
1604677200000|2020-11-06 15:40:00|856|855.6|857.9|857.7|858.9|858.6|855.7|855.5|125268
1604677500000|2020-11-06 15:45:00|857.8|857.6|857.8|857.5|858|857.8|856.2|855.8|75306
1604677800000|2020-11-06 15:50:00|858|857.6|859.3|858.9|859.6|859.3|857.5|857.3|98598
1604678100000|2020-11-06 15:55:00|859.2|858.8|854.6|854.4|859.2|858.8|853.5|852.9|107268
1604678400000|2020-11-06 16:00:00|854.7|854.5|855.5|855.1|856.4|855.9|853.2|853|199714
1604678700000|2020-11-06 16:05:00|855.4|855|856.7|856.3|857.2|856.8|855|854.9|95890
1604679000000|2020-11-06 16:10:00|856.6|856.4|855.1|855|857.5|857.2|854.7|854.6|164148
1604679300000|2020-11-06 16:15:00|855|854.9|854.6|854.3|856.7|856.4|854.1|853.9|168822
1604679600000|2020-11-06 16:20:00|854.7|854.4|853.7|853.5|854.8|854.5|851.9|851.6|235275
1604679900000|2020-11-06 16:25:00|853.6|853.3|853.3|852.7|854.6|854.2|852.3|852|189987
1604908800000|2020-11-09 08:00:00|870|869.7|867.8|867|871.7|870.9|867|866.6|513809
1604909100000|2020-11-09 08:05:00|868|867.1|870.2|869.8|873.7|873.1|867.9|867|297591
1604909400000|2020-11-09 08:10:00|870.1|870|871|870.8|872.8|872.1|869.1|868.2|195412
1604909700000|2020-11-09 08:15:00|871.1|870.9|873.8|873.5|874.3|873.8|871.1|870.6|112072
1604910000000|2020-11-09 08:20:00|874|873.6|870.1|869.8|875.8|875.5|869.2|868.7|279346
1604910300000|2020-11-09 08:25:00|870.2|869.9|863.5|863.2|871.2|870.7|863.4|862.7|198375
1604910600000|2020-11-09 08:30:00|863.4|863.1|864.8|864.3|865|864.3|861|860.6|226212
1604910900000|2020-11-09 08:35:00|864.9|864.4|869|868.5|869.1|868.5|864.9|864.4|89566
1604911200000|2020-11-09 08:40:00|868.7|868.6|866.5|865.9|868.7|868.6|864.9|864.4|132464
1604911500000|2020-11-09 08:45:00|866.4|865.8|865.1|864.6|866.5|866.1|864.2|863.8|118058
1604911800000|2020-11-09 08:50:00|865|864.5|864.1|863.8|866.6|866.4|864.1|863.8|66271
1604912100000|2020-11-09 08:55:00|864|863.9|863.9|863.5|864.6|864.1|861.8|861.4|81137
1604912400000|2020-11-09 09:00:00|863.8|863.4|862.8|862.5|865.1|864.8|862.6|862.1|94196
1604912700000|2020-11-09 09:05:00|862.9|862.4|863.8|863.6|863.9|863.6|861.4|861|61417
1604913000000|2020-11-09 09:10:00|863.9|863.5|868.7|868.6|869|868.7|863.7|863.5|98256
1604913300000|2020-11-09 09:15:00|868.6|868.5|868.9|868.6|869.5|869.3|867.8|867.6|36774
1604913600000|2020-11-09 09:20:00|868.8|868.5|867.6|867.1|869.4|869.1|866.5|866|124207
1604913900000|2020-11-09 09:25:00|867.7|867.2|867.2|866.7|868.5|868.2|866.2|865.6|16872
1604914200000|2020-11-09 09:30:00|867.3|866.8|868.3|867.8|868.6|868.4|866.6|866.3|115187
1604914500000|2020-11-09 09:35:00|868.2|867.7|868.2|867.6|868.5|868.1|867.4|867|20578
1604914800000|2020-11-09 09:40:00|868.3|867.7|869|868.7|869.3|868.8|867|866.6|93090
1604915100000|2020-11-09 09:45:00|868.9|868.8|868.5|868.3|869.1|868.8|867.6|867.3|16565
1604915400000|2020-11-09 09:50:00|868.6|868.4|868.2|867.9|869.8|869.5|868.1|867.8|60071
1604915700000|2020-11-09 09:55:00|868.3|867.8|867.3|866.9|868.5|868.1|866.3|865.9|58725
1604916000000|2020-11-09 10:00:00|867.4|867|870.5|870.1|870.6|870.2|867.1|866.7|79991
1604916300000|2020-11-09 10:05:00|870.6|870.2|870|869.6|871.2|870.7|867.9|867.8|78764
1604916600000|2020-11-09 10:10:00|869.9|869.5|870.4|869.9|871.6|871.4|869.8|869.5|56910
1604916900000|2020-11-09 10:15:00|869.9|869.8|869.6|869.3|870.8|870.6|869.2|869|51017
1604917200000|2020-11-09 10:20:00|869.5|869.1|870.8|870.4|871.1|870.7|868.5|868.1|28249
1604917500000|2020-11-09 10:25:00|870.7|870.3|870.7|870.5|871|870.6|868.5|868.2|64754
1604917800000|2020-11-09 10:30:00|870.6|870.4|870.6|870.2|871|870.9|870.1|869.7|70341
1604918100000|2020-11-09 10:35:00|870.7|870.3|871.1|870.8|871.4|871|869.3|868.9|23238
1604918400000|2020-11-09 10:40:00|870.9|870.9|871.8|871.5|872.6|872.5|870|869.8|92871
1604918700000|2020-11-09 10:45:00|871.9|871.6|872.8|872.5|872.9|872.5|871.2|870.9|69488
1604919000000|2020-11-09 10:50:00|872.7|872.4|873.6|873.4|873.8|873.6|872.5|872.2|108524
1604919300000|2020-11-09 10:55:00|873.5|873.3|873.6|873.3|874.2|874|873.1|872.9|65554
1604919600000|2020-11-09 11:00:00|873.7|873.4|874.1|873.6|874.2|874.1|872.4|872.1|49140
1604919900000|2020-11-09 11:05:00|873.7|873.5|872.9|872.5|873.8|873.6|872.1|872|71496
1604920200000|2020-11-09 11:10:00|873|872.6|872|871.5|873|872.7|870.5|870.3|69068
1604920500000|2020-11-09 11:15:00|871.9|871.6|872.7|872.5|873|872.7|870.9|870.5|30088
1604920800000|2020-11-09 11:20:00|872.6|872.2|872|871.7|873.5|873.2|871.3|871|46245
1604921100000|2020-11-09 11:25:00|872.1|871.8|871.4|871.1|872.8|872.5|870.8|870.5|47173
1604921400000|2020-11-09 11:30:00|871.5|871.2|870.9|870.5|872|871.6|870.1|870|150804
1604921700000|2020-11-09 11:35:00|870.8|870.4|871.2|870.9|871.7|871.4|870.2|870|95977
1604922000000|2020-11-09 11:40:00|871.3|870.8|870.4|870.3|871.4|871.1|870.2|870|64602
1604922300000|2020-11-09 11:45:00|870.5|870.4|888.9|888.2|889|888.9|870.5|870.4|2015270
1604922600000|2020-11-09 11:50:00|889|888.1|895.8|895.1|897.7|897.2|888.8|888|679959
1604922900000|2020-11-09 11:55:00|895.9|895.2|902.3|901.3|909.8|908.7|895.1|895|1478089
1604923200000|2020-11-09 12:00:00|902.2|901.2|897.9|896.9|905|903.3|895|893.9|328369
1604923500000|2020-11-09 12:05:00|897.8|897|909.6|908.6|910|909.9|895.5|895.2|937056
1604923800000|2020-11-09 12:10:00|909.5|908.7|904.8|903.1|915|914.2|901.3|899.7|1256553
1604924100000|2020-11-09 12:15:00|905.4|903.2|919.5|918.2|922.4|921.1|905|903.2|922743
1604924400000|2020-11-09 12:20:00|919.4|918.1|922|920.9|922.1|920.9|910.7|910|911671
1604924700000|2020-11-09 12:25:00|922.1|921|909.2|907.7|924.8|923.5|908.4|907.1|563986
1604925000000|2020-11-09 12:30:00|909.1|907.5|897.1|896|909.6|908.5|893.8|893.1|598126
1604925300000|2020-11-09 12:35:00|897.7|896.1|908.1|907.2|910|909.7|894.9|894.2|623842
1604925600000|2020-11-09 12:40:00|908.2|907.1|910.9|910|913|912.6|904.6|904.2|411520
1604925900000|2020-11-09 12:45:00|910.8|910.1|893.1|892|911|910.1|893.1|892|527727
1604926200000|2020-11-09 12:50:00|893|891.7|895.9|894.8|897.3|897.1|889.4|887.8|378540
1604926500000|2020-11-09 12:55:00|895.3|895.5|900.4|899.6|902.2|901.2|895.3|894.4|437904
1604926800000|2020-11-09 13:00:00|900|899.5|895.9|894.5|903|902.4|895.3|894|277951
1604927100000|2020-11-09 13:05:00|896.1|894.7|902.1|901.6|904|903.3|895.9|894.7|230692
1604927400000|2020-11-09 13:10:00|902.2|901.5|901.5|900.9|903.7|902.8|899.6|898.7|253387
1604927700000|2020-11-09 13:15:00|901.6|900.8|904|903.6|905.7|904.8|897|896.4|300754
1604928000000|2020-11-09 13:20:00|903.9|903.8|901.9|901.3|906.8|905.8|901.2|900.6|174970
1604928300000|2020-11-09 13:25:00|902.1|901.4|906|905.3|906.8|906.3|901.3|900.9|219239
1604928600000|2020-11-09 13:30:00|906.1|905.2|907.5|907.2|909|908.2|902.6|901.7|503582
1604928900000|2020-11-09 13:35:00|907.8|907.3|900.5|900.1|908.3|907.9|898.5|898|433091
1604929200000|2020-11-09 13:40:00|900.4|899.9|899.9|899.3|902.2|901.7|898.8|898.3|293754
1604929500000|2020-11-09 13:45:00|900|899.4|900.5|900.3|902.1|901.8|898.3|898.1|221839
1604929800000|2020-11-09 13:50:00|900.4|900|899.3|898.8|901.1|900.7|897.9|897.1|320146
1604930100000|2020-11-09 13:55:00|899.2|898.7|899.2|898.7|900.4|899.9|897.4|897|313070
1604930400000|2020-11-09 14:00:00|899.3|898.8|903.5|903|903.6|903|898.6|898.3|388843
1604930700000|2020-11-09 14:05:00|903.6|903.1|907.7|907.3|908.4|907.8|902.4|902.2|383705
1604931000000|2020-11-09 14:10:00|907.6|907.2|905|904.3|909|908.5|903.3|902.7|200081
1604931300000|2020-11-09 14:15:00|905.1|904.4|906.2|905.8|909.4|909|904.7|904.2|263198
1604931600000|2020-11-09 14:20:00|906.1|905.7|908.2|907.8|909.4|908.9|905.3|904.7|248927
1604931900000|2020-11-09 14:25:00|908.1|907.9|912.2|911.4|913|912.9|908.1|907.8|392456
1604932200000|2020-11-09 14:30:00|912.1|911.5|912.1|911.4|915|914.4|908.8|908|581636
1604932500000|2020-11-09 14:35:00|912.3|911.5|903.9|903.5|912.9|912.8|899.9|899.2|509294
1604932800000|2020-11-09 14:40:00|904|903.9|900.4|899.5|904.1|903.9|899.5|898.9|726413
1604933100000|2020-11-09 14:45:00|900.1|899.4|897.9|897.4|900.9|900.8|897|895.9|714515
1604933400000|2020-11-09 14:50:00|898|897.5|893.9|893.4|902.6|902.1|893.8|893.2|656696
1604933700000|2020-11-09 14:55:00|893.8|893.3|895.1|894.8|896.1|895.5|893.3|893|568997
1604934000000|2020-11-09 15:00:00|895|894.5|903.3|902.8|903.8|902.9|894.8|894.4|330876
1604934300000|2020-11-09 15:05:00|903.2|903.1|902.9|902.4|904.5|903.9|898.5|897.8|354253
1604934600000|2020-11-09 15:10:00|902.8|902.3|904.9|904.5|907|906.6|902.2|901.8|347976
1604934900000|2020-11-09 15:15:00|905|904.4|905.3|904.7|906.8|906|901.8|901.3|140452
1604935200000|2020-11-09 15:20:00|905.7|904.8|902.4|901.8|906|905.9|901.7|901.2|342786
1604935500000|2020-11-09 15:25:00|902.5|901.7|897.5|897|903|902.6|896.7|896.2|241597
1604935800000|2020-11-09 15:30:00|897.4|896.9|892.9|892.5|899.6|899|892.6|892.2|407845
1604936100000|2020-11-09 15:35:00|893.2|892.4|883.7|883.2|893.2|892.5|883.7|883|560334
1604936400000|2020-11-09 15:40:00|883.9|883.3|884.1|883.8|886.6|886|882.4|882|357237
1604936700000|2020-11-09 15:45:00|884.2|883.9|884|883.7|885.2|884.7|880.4|880.1|349367
1604937000000|2020-11-09 15:50:00|884.1|883.8|885.5|885.1|887.2|887|882.3|882|249124
1604937300000|2020-11-09 15:55:00|885.4|885.2|886.4|886|887.8|887.4|882.3|882.1|300050
1604937600000|2020-11-09 16:00:00|886.5|886.2|886.2|885.9|887.8|887.6|883.5|883|236037
1604937900000|2020-11-09 16:05:00|886.3|886|887.5|887.2|889.4|889|885.5|885.2|271946
1604938200000|2020-11-09 16:10:00|887.7|887.4|882.8|882.4|888.7|888.3|882.2|882|627727
1604938500000|2020-11-09 16:15:00|882.7|882.5|885.9|885.5|886.9|886.5|882.4|882.2|504405
1604938800000|2020-11-09 16:20:00|885.8|885.4|887.2|886.8|887.5|887.3|884|883.7|307865
1604939100000|2020-11-09 16:25:00|887.1|886.7|890.8|889.7|891.2|890.6|886|885.7|371712
1604995200000|2020-11-10 08:00:00|908.2|908.1|918.9|918|923|922.2|908.2|906.8|856232
1604995500000|2020-11-10 08:05:00|918.8|917.9|911.6|911|918.8|917.9|910.4|909.5|621329
1604995800000|2020-11-10 08:10:00|911.5|910.9|909.2|908.6|911.5|910.9|901.9|901|409859
1604996100000|2020-11-10 08:15:00|909.3|908.7|915.7|915|917.5|916.8|908.3|907.7|353988
1604996400000|2020-11-10 08:20:00|915.6|915.1|917.1|916.6|918.4|918.1|912.2|911.6|233628
1604996700000|2020-11-10 08:25:00|917.2|916.7|919.8|919|922.2|921.8|916.8|916.4|314693
1604997000000|2020-11-10 08:30:00|919.7|918.9|913.9|912.9|919.7|918.9|912.6|912.4|352926
1604997300000|2020-11-10 08:35:00|914|913|907.8|907.1|914.3|914|907.4|906.7|273030
1604997600000|2020-11-10 08:40:00|907.4|907|911.5|911.1|913|912.7|907.2|906.6|226363
1604997900000|2020-11-10 08:45:00|911.7|911.2|911.1|910.5|913.5|913.2|907.3|906.2|380966
1604998200000|2020-11-10 08:50:00|911.2|910.6|913.5|913|913.7|913.3|909|908.4|211354
1604998500000|2020-11-10 08:55:00|913.4|912.8|916.1|915.7|916.8|916.3|912.6|912.2|329655
1604998800000|2020-11-10 09:00:00|916|915.6|918.8|918.6|920|919.9|915.6|915.3|348949
1604999100000|2020-11-10 09:05:00|918.7|918.4|918.6|918.2|919.5|919.2|916.6|916.1|309176
1604999400000|2020-11-10 09:10:00|918.4|918.3|917.7|917.1|920.3|920|916.8|916.3|272418
1604999700000|2020-11-10 09:15:00|917.6|917|915.7|915.4|917.9|917.4|915.4|915|205424
1605000000000|2020-11-10 09:20:00|915.6|915.3|916.7|916.3|917|916.6|913.7|913.6|253519
1605000300000|2020-11-10 09:25:00|916.8|916.7|918.1|917.5|918.4|918|915.1|915|203364
1605000600000|2020-11-10 09:30:00|918.2|917.4|918.2|917.7|921.2|920.9|917.5|917.3|356163
1605000900000|2020-11-10 09:35:00|918.1|917.6|917.1|916.8|918.2|917.8|914.5|914.2|238635
1605001200000|2020-11-10 09:40:00|917.4|916.9|918.5|918.1|918.7|918.3|916.3|916|232662
1605001500000|2020-11-10 09:45:00|918.6|918.2|923.7|923.4|924.5|924.2|917.4|917.2|375324
1605001800000|2020-11-10 09:50:00|923.6|923.5|922.2|921.7|924|923.9|919.1|918.7|243218
1605002100000|2020-11-10 09:55:00|922.1|921.8|923.7|923.2|925.8|925.3|921|920.2|310237
1605002400000|2020-11-10 10:00:00|923.6|923.1|925.8|925.5|926.9|926.4|922.5|922.3|236396
1605002700000|2020-11-10 10:05:00|926|925.6|923.1|922.8|926.5|925.9|921.8|921.3|229732
1605003000000|2020-11-10 10:10:00|923.2|922.7|923.5|923.1|926.7|926.1|922.3|922|223750
1605003300000|2020-11-10 10:15:00|923.4|922.9|920.4|920.1|924|923.5|920.4|920|243592
1605003600000|2020-11-10 10:20:00|920.3|920|914.5|913.8|921.3|920.5|913.6|913.1|379777
1605003900000|2020-11-10 10:25:00|914.6|913.9|911.4|910.5|915.1|914.2|909.6|909|198755
1605004200000|2020-11-10 10:30:00|910.9|910.9|913.4|912.6|914.8|914.2|909.9|909.6|110222
1605004500000|2020-11-10 10:35:00|913.3|912.7|917|916.4|917.3|917|912.6|912.1|77220
1605004800000|2020-11-10 10:40:00|917.1|916.3|912.9|912.2|917.3|916.7|912.3|911.6|84817
1605005100000|2020-11-10 10:45:00|912.7|912.1|911.9|911.4|914.2|914|911.8|911.2|132293
1605005400000|2020-11-10 10:50:00|912|911.5|911.2|910.7|913.1|912.4|908.6|908|225860
1605005700000|2020-11-10 10:55:00|911.3|910.6|911.1|910.7|912.5|912|910.7|910.1|87425
1605006000000|2020-11-10 11:00:00|911.2|910.8|911.9|911.4|911.9|911.5|908.8|908.6|210060
1605006300000|2020-11-10 11:05:00|912|911.5|912.2|911.9|912.5|912.3|910.2|910|128133
1605006600000|2020-11-10 11:10:00|912.3|912|911.5|910.9|913.1|912.7|910.2|909.8|142268
1605006900000|2020-11-10 11:15:00|911.4|911|910.7|910.2|912.1|911.8|909.6|909|74496
1605007200000|2020-11-10 11:20:00|910.8|910.3|910.7|910.2|911.8|911.5|909.7|909.4|73958
1605007500000|2020-11-10 11:25:00|910.5|910.3|907.4|907.1|911.3|910.9|906.5|906|223243
1605007800000|2020-11-10 11:30:00|907.5|907.2|908.3|907.8|908.9|908.3|905.6|905.4|159436
1605008100000|2020-11-10 11:35:00|908.2|907.6|906.7|906.3|908.3|907.7|905.9|905.4|195200
1605008400000|2020-11-10 11:40:00|906.6|906.4|904.1|903.9|908.6|908.3|903.9|903.5|123707
1605008700000|2020-11-10 11:45:00|904|903.8|901|900.8|904.8|904.5|900.6|900.4|245863
1605009000000|2020-11-10 11:50:00|901.1|900.9|906.3|906|906.3|906|899.2|899|314509
1605009300000|2020-11-10 11:55:00|906.4|906.1|910.9|910.2|911|910.2|906|905.8|143528
1605009600000|2020-11-10 12:00:00|910.8|910.1|903|902.4|911|910.2|901.4|901|166686
1605009900000|2020-11-10 12:05:00|903.2|902.3|898.4|897.9|903.6|903.1|897.7|897.4|286658
1605010200000|2020-11-10 12:10:00|898.3|897.8|899.1|898.9|900.2|900|897.7|897|134837
1605010500000|2020-11-10 12:15:00|899|898.7|900.6|900.4|901.2|900.7|898.1|898|72485
1605010800000|2020-11-10 12:20:00|900.8|900.5|898.9|898.7|901.6|901.1|898.6|898.4|108597
1605011100000|2020-11-10 12:25:00|898.8|898.8|903.6|903.3|904|903.4|897.9|897.6|233407
1605011400000|2020-11-10 12:30:00|903.7|903.2|905.4|905.2|906|905.9|902.3|902.1|187735
1605011700000|2020-11-10 12:35:00|905.5|905.3|906.4|905.8|907.8|907.6|905.2|904.9|163013
1605012000000|2020-11-10 12:40:00|906.5|905.9|907.7|907.1|909|908.6|906.5|905.9|176975
1605012300000|2020-11-10 12:45:00|907.8|907.2|903.9|903.6|908.4|907.9|903.5|903.4|105525
1605012600000|2020-11-10 12:50:00|903.7|903.7|903.1|902.8|905|904.7|901.9|901.5|117567
1605012900000|2020-11-10 12:55:00|903.3|902.9|901|900.5|903.3|902.9|899.9|899.6|150150
1605013200000|2020-11-10 13:00:00|901.2|900.6|904.5|904.2|904.9|904.4|901.2|900.6|94224
1605013500000|2020-11-10 13:05:00|904.4|904|903.2|902.9|904.6|904.4|902.3|901.9|86282
1605013800000|2020-11-10 13:10:00|903.1|903|906.2|906|906.6|906|901.6|901.2|122741
1605014100000|2020-11-10 13:15:00|906.3|906.1|906.1|905.6|907.4|907|905.2|905|79723
1605014400000|2020-11-10 13:20:00|905.8|905.7|905.1|904.5|906.3|906.1|904.6|904.4|41131
1605014700000|2020-11-10 13:25:00|905|904.3|906.7|906.4|907.2|906.8|904|903.6|59209
1605015000000|2020-11-10 13:30:00|906.8|906.5|906.3|905.8|907.5|907.2|905.1|904.6|70081
1605015300000|2020-11-10 13:35:00|906.2|905.9|902.6|902|906.8|906.5|902|901.5|160133
1605015600000|2020-11-10 13:40:00|902.5|901.9|901.4|901|902.7|902.2|900.1|900|70845
1605015900000|2020-11-10 13:45:00|901.5|901.1|902.6|902.1|904|903.7|900.8|900.4|60548
1605016200000|2020-11-10 13:50:00|902.3|902.2|903.9|903.4|904.5|904.1|902.3|901.9|111876
1605016500000|2020-11-10 13:55:00|903.8|903.5|905.8|905.5|905.9|905.5|902.9|902.5|129172
1605016800000|2020-11-10 14:00:00|905.7|905.4|908|907.5|908.9|908.5|903.6|903.5|263220
1605017100000|2020-11-10 14:05:00|907.9|907.3|905.9|905.5|909.7|909.2|905.6|905.2|110042
1605017400000|2020-11-10 14:10:00|905.7|905.6|905.7|905.4|907.3|906.9|904.5|904.3|98314
1605017700000|2020-11-10 14:15:00|905.8|905.5|902.3|902.1|906.9|906.5|901.9|901.2|85653
1605018000000|2020-11-10 14:20:00|902.4|902.2|905.1|904.5|905.8|905.4|902.4|902.1|107116
1605018300000|2020-11-10 14:25:00|905|904.3|908|907.5|908.5|908|904|903.4|173239
1605018600000|2020-11-10 14:30:00|907.9|907.6|899.1|898.4|908.9|908.4|898.1|897.5|513286
1605018900000|2020-11-10 14:35:00|899|898|902.6|902|903|902.5|896.3|895.9|185649
1605019200000|2020-11-10 14:40:00|902.7|902.1|902.4|901.8|904.2|903.7|900.2|899.9|137339
1605019500000|2020-11-10 14:45:00|902.3|901.6|906.5|906.2|906.7|906.2|901.6|901.4|261347
1605019800000|2020-11-10 14:50:00|906.4|905.9|907.5|907.3|909|908.7|905.5|905.1|277030
1605020100000|2020-11-10 14:55:00|907.4|907.1|910.4|910.2|911|910.6|907.1|906.8|481660
1605020400000|2020-11-10 15:00:00|910.3|910|913.2|912.8|913.6|913.4|909.3|909|268013
1605020700000|2020-11-10 15:05:00|913.1|912.9|911.1|910.7|913.6|913.5|909.3|908.9|282688
1605021000000|2020-11-10 15:10:00|911.2|910.8|912.6|912.3|913.6|913.3|910.5|910.3|278077
1605021300000|2020-11-10 15:15:00|912.5|912.2|911|910.5|914|913.6|910.4|910|294937
1605021600000|2020-11-10 15:20:00|910.9|910.4|906.3|905.7|911.5|911.1|906|905.5|248467
1605021900000|2020-11-10 15:25:00|906.2|905.5|906.2|905.7|907.6|907.1|902.9|902.4|265454
1605022200000|2020-11-10 15:30:00|906.3|905.8|907.5|907|907.9|907.7|904.9|904.3|117639
1605022500000|2020-11-10 15:35:00|907.6|907.1|903.2|902.7|908.3|907.9|902.5|902.3|139400
1605022800000|2020-11-10 15:40:00|903.1|902.8|905|904.5|905|904.5|901.8|901.4|201148
1605023100000|2020-11-10 15:45:00|905.1|904.4|904.1|903.8|906.6|906.2|902.5|902.3|175066
1605023400000|2020-11-10 15:50:00|904|903.7|903.5|903.3|905.6|905.5|902.8|902.4|280123
1605023700000|2020-11-10 15:55:00|903.6|903.4|906.7|906.3|907.9|907.2|903.5|903.1|420062
1605024000000|2020-11-10 16:00:00|906.1|906.2|906.4|906|907.1|906.7|903.9|903.6|286716
1605024300000|2020-11-10 16:05:00|906.5|905.9|906.5|906.1|908.4|908.1|905.1|904.6|420696
1605024600000|2020-11-10 16:10:00|906.4|906.2|906.9|906.6|907.6|907.3|905.6|905.3|178766
1605024900000|2020-11-10 16:15:00|906.8|906.5|907.9|907.5|908.8|908.7|906.2|906|206793
1605025200000|2020-11-10 16:20:00|908|907.6|907.9|907.6|908.8|908.5|906.5|906.3|202654
1605025500000|2020-11-10 16:25:00|907.8|907.5|909.2|908.3|909.8|909.7|907.6|907.4|341996
1604995200000|2020-11-10 08:00:00|908.2|908.1|918.9|918|923|922.2|908.2|906.8|856232
1604995500000|2020-11-10 08:05:00|918.8|917.9|911.6|911|918.8|917.9|910.4|909.5|621329
1604995800000|2020-11-10 08:10:00|911.5|910.9|909.2|908.6|911.5|910.9|901.9|901|409859
1604996100000|2020-11-10 08:15:00|909.3|908.7|915.7|915|917.5|916.8|908.3|907.7|353988
1604996400000|2020-11-10 08:20:00|915.6|915.1|917.1|916.6|918.4|918.1|912.2|911.6|233628
1604996700000|2020-11-10 08:25:00|917.2|916.7|919.8|919|922.2|921.8|916.8|916.4|314693
1604997000000|2020-11-10 08:30:00|919.7|918.9|913.9|912.9|919.7|918.9|912.6|912.4|352926
1604997300000|2020-11-10 08:35:00|914|913|907.8|907.1|914.3|914|907.4|906.7|273030
1604997600000|2020-11-10 08:40:00|907.4|907|911.5|911.1|913|912.7|907.2|906.6|226363
1604997900000|2020-11-10 08:45:00|911.7|911.2|911.1|910.5|913.5|913.2|907.3|906.2|380966
1604998200000|2020-11-10 08:50:00|911.2|910.6|913.5|913|913.7|913.3|909|908.4|211354
1604998500000|2020-11-10 08:55:00|913.4|912.8|916.1|915.7|916.8|916.3|912.6|912.2|329655
1604998800000|2020-11-10 09:00:00|916|915.6|918.8|918.6|920|919.9|915.6|915.3|348949
1604999100000|2020-11-10 09:05:00|918.7|918.4|918.6|918.2|919.5|919.2|916.6|916.1|309176
1604999400000|2020-11-10 09:10:00|918.4|918.3|917.7|917.1|920.3|920|916.8|916.3|272418
1604999700000|2020-11-10 09:15:00|917.6|917|915.7|915.4|917.9|917.4|915.4|915|205424
1605000000000|2020-11-10 09:20:00|915.6|915.3|916.7|916.3|917|916.6|913.7|913.6|253519
1605000300000|2020-11-10 09:25:00|916.8|916.7|918.1|917.5|918.4|918|915.1|915|203364
1605000600000|2020-11-10 09:30:00|918.2|917.4|918.2|917.7|921.2|920.9|917.5|917.3|356163
1605000900000|2020-11-10 09:35:00|918.1|917.6|917.1|916.8|918.2|917.8|914.5|914.2|238635
1605001200000|2020-11-10 09:40:00|917.4|916.9|918.5|918.1|918.7|918.3|916.3|916|232662
1605001500000|2020-11-10 09:45:00|918.6|918.2|923.7|923.4|924.5|924.2|917.4|917.2|375324
1605001800000|2020-11-10 09:50:00|923.6|923.5|922.2|921.7|924|923.9|919.1|918.7|243218
1605002100000|2020-11-10 09:55:00|922.1|921.8|923.7|923.2|925.8|925.3|921|920.2|310237
1605002400000|2020-11-10 10:00:00|923.6|923.1|925.8|925.5|926.9|926.4|922.5|922.3|236396
1605002700000|2020-11-10 10:05:00|926|925.6|923.1|922.8|926.5|925.9|921.8|921.3|229732
1605003000000|2020-11-10 10:10:00|923.2|922.7|923.5|923.1|926.7|926.1|922.3|922|223750
1605003300000|2020-11-10 10:15:00|923.4|922.9|920.4|920.1|924|923.5|920.4|920|243592
1605003600000|2020-11-10 10:20:00|920.3|920|914.5|913.8|921.3|920.5|913.6|913.1|379777
1605003900000|2020-11-10 10:25:00|914.6|913.9|911.4|910.5|915.1|914.2|909.6|909|198755
1605004200000|2020-11-10 10:30:00|910.9|910.9|913.4|912.6|914.8|914.2|909.9|909.6|110222
1605004500000|2020-11-10 10:35:00|913.3|912.7|917|916.4|917.3|917|912.6|912.1|77220
1605004800000|2020-11-10 10:40:00|917.1|916.3|912.9|912.2|917.3|916.7|912.3|911.6|84817
1605005100000|2020-11-10 10:45:00|912.7|912.1|911.9|911.4|914.2|914|911.8|911.2|132293
1605005400000|2020-11-10 10:50:00|912|911.5|911.2|910.7|913.1|912.4|908.6|908|225860
1605005700000|2020-11-10 10:55:00|911.3|910.6|911.1|910.7|912.5|912|910.7|910.1|87425
1605006000000|2020-11-10 11:00:00|911.2|910.8|911.9|911.4|911.9|911.5|908.8|908.6|210060
1605006300000|2020-11-10 11:05:00|912|911.5|912.2|911.9|912.5|912.3|910.2|910|128133
1605006600000|2020-11-10 11:10:00|912.3|912|911.5|910.9|913.1|912.7|910.2|909.8|142268
1605006900000|2020-11-10 11:15:00|911.4|911|910.7|910.2|912.1|911.8|909.6|909|74496
1605007200000|2020-11-10 11:20:00|910.8|910.3|910.7|910.2|911.8|911.5|909.7|909.4|73958
1605007500000|2020-11-10 11:25:00|910.5|910.3|907.4|907.1|911.3|910.9|906.5|906|223243
1605007800000|2020-11-10 11:30:00|907.5|907.2|908.3|907.8|908.9|908.3|905.6|905.4|159436
1605008100000|2020-11-10 11:35:00|908.2|907.6|906.7|906.3|908.3|907.7|905.9|905.4|195200
1605008400000|2020-11-10 11:40:00|906.6|906.4|904.1|903.9|908.6|908.3|903.9|903.5|123707
1605008700000|2020-11-10 11:45:00|904|903.8|901|900.8|904.8|904.5|900.6|900.4|245863
1605009000000|2020-11-10 11:50:00|901.1|900.9|906.3|906|906.3|906|899.2|899|314509
1605009300000|2020-11-10 11:55:00|906.4|906.1|910.9|910.2|911|910.2|906|905.8|143528
1605009600000|2020-11-10 12:00:00|910.8|910.1|903|902.4|911|910.2|901.4|901|166686
1605009900000|2020-11-10 12:05:00|903.2|902.3|898.4|897.9|903.6|903.1|897.7|897.4|286658
1605010200000|2020-11-10 12:10:00|898.3|897.8|899.1|898.9|900.2|900|897.7|897|134837
1605010500000|2020-11-10 12:15:00|899|898.7|900.6|900.4|901.2|900.7|898.1|898|72485
1605010800000|2020-11-10 12:20:00|900.8|900.5|898.9|898.7|901.6|901.1|898.6|898.4|108597
1605011100000|2020-11-10 12:25:00|898.8|898.8|903.6|903.3|904|903.4|897.9|897.6|233407
1605011400000|2020-11-10 12:30:00|903.7|903.2|905.4|905.2|906|905.9|902.3|902.1|187735
1605011700000|2020-11-10 12:35:00|905.5|905.3|906.4|905.8|907.8|907.6|905.2|904.9|163013
1605012000000|2020-11-10 12:40:00|906.5|905.9|907.7|907.1|909|908.6|906.5|905.9|176975
1605012300000|2020-11-10 12:45:00|907.8|907.2|903.9|903.6|908.4|907.9|903.5|903.4|105525
1605012600000|2020-11-10 12:50:00|903.7|903.7|903.1|902.8|905|904.7|901.9|901.5|117567
1605012900000|2020-11-10 12:55:00|903.3|902.9|901|900.5|903.3|902.9|899.9|899.6|150150
1605013200000|2020-11-10 13:00:00|901.2|900.6|904.5|904.2|904.9|904.4|901.2|900.6|94224
1605013500000|2020-11-10 13:05:00|904.4|904|903.2|902.9|904.6|904.4|902.3|901.9|86282
1605013800000|2020-11-10 13:10:00|903.1|903|906.2|906|906.6|906|901.6|901.2|122741
1605014100000|2020-11-10 13:15:00|906.3|906.1|906.1|905.6|907.4|907|905.2|905|79723
1605014400000|2020-11-10 13:20:00|905.8|905.7|905.1|904.5|906.3|906.1|904.6|904.4|41131
1605014700000|2020-11-10 13:25:00|905|904.3|906.7|906.4|907.2|906.8|904|903.6|59209
1605015000000|2020-11-10 13:30:00|906.8|906.5|906.3|905.8|907.5|907.2|905.1|904.6|70081
1605015300000|2020-11-10 13:35:00|906.2|905.9|902.6|902|906.8|906.5|902|901.5|160133
1605015600000|2020-11-10 13:40:00|902.5|901.9|901.4|901|902.7|902.2|900.1|900|70845
1605015900000|2020-11-10 13:45:00|901.5|901.1|902.6|902.1|904|903.7|900.8|900.4|60548
1605016200000|2020-11-10 13:50:00|902.3|902.2|903.9|903.4|904.5|904.1|902.3|901.9|111876
1605016500000|2020-11-10 13:55:00|903.8|903.5|905.8|905.5|905.9|905.5|902.9|902.5|129172
1605016800000|2020-11-10 14:00:00|905.7|905.4|908|907.5|908.9|908.5|903.6|903.5|263220
1605017100000|2020-11-10 14:05:00|907.9|907.3|905.9|905.5|909.7|909.2|905.6|905.2|110042
1605017400000|2020-11-10 14:10:00|905.7|905.6|905.7|905.4|907.3|906.9|904.5|904.3|98314
1605017700000|2020-11-10 14:15:00|905.8|905.5|902.3|902.1|906.9|906.5|901.9|901.2|85653
1605018000000|2020-11-10 14:20:00|902.4|902.2|905.1|904.5|905.8|905.4|902.4|902.1|107116
1605018300000|2020-11-10 14:25:00|905|904.3|908|907.5|908.5|908|904|903.4|173239
1605018600000|2020-11-10 14:30:00|907.9|907.6|899.1|898.4|908.9|908.4|898.1|897.5|513286
1605018900000|2020-11-10 14:35:00|899|898|902.6|902|903|902.5|896.3|895.9|185649
1605019200000|2020-11-10 14:40:00|902.7|902.1|902.4|901.8|904.2|903.7|900.2|899.9|137339
1605019500000|2020-11-10 14:45:00|902.3|901.6|906.5|906.2|906.7|906.2|901.6|901.4|261347
1605019800000|2020-11-10 14:50:00|906.4|905.9|907.5|907.3|909|908.7|905.5|905.1|277030
1605020100000|2020-11-10 14:55:00|907.4|907.1|910.4|910.2|911|910.6|907.1|906.8|481660
1605020400000|2020-11-10 15:00:00|910.3|910|913.2|912.8|913.6|913.4|909.3|909|268013
1605020700000|2020-11-10 15:05:00|913.1|912.9|911.1|910.7|913.6|913.5|909.3|908.9|282688
1605021000000|2020-11-10 15:10:00|911.2|910.8|912.6|912.3|913.6|913.3|910.5|910.3|278077
1605021300000|2020-11-10 15:15:00|912.5|912.2|911|910.5|914|913.6|910.4|910|294937
1605021600000|2020-11-10 15:20:00|910.9|910.4|906.3|905.7|911.5|911.1|906|905.5|248467
1605021900000|2020-11-10 15:25:00|906.2|905.5|906.2|905.7|907.6|907.1|902.9|902.4|265454
1605022200000|2020-11-10 15:30:00|906.3|905.8|907.5|907|907.9|907.7|904.9|904.3|117639
1605022500000|2020-11-10 15:35:00|907.6|907.1|903.2|902.7|908.3|907.9|902.5|902.3|139400
1605022800000|2020-11-10 15:40:00|903.1|902.8|905|904.5|905|904.5|901.8|901.4|201148
1605023100000|2020-11-10 15:45:00|905.1|904.4|904.1|903.8|906.6|906.2|902.5|902.3|175066
1605023400000|2020-11-10 15:50:00|904|903.7|903.5|903.3|905.6|905.5|902.8|902.4|280123
1605023700000|2020-11-10 15:55:00|903.6|903.4|906.7|906.3|907.9|907.2|903.5|903.1|420062
1605024000000|2020-11-10 16:00:00|906.1|906.2|906.4|906|907.1|906.7|903.9|903.6|286716
1605024300000|2020-11-10 16:05:00|906.5|905.9|906.5|906.1|908.4|908.1|905.1|904.6|420696
1605024600000|2020-11-10 16:10:00|906.4|906.2|906.9|906.6|907.6|907.3|905.6|905.3|178766
1605024900000|2020-11-10 16:15:00|906.8|906.5|907.9|907.5|908.8|908.7|906.2|906|206793
1605025200000|2020-11-10 16:20:00|908|907.6|907.9|907.6|908.8|908.5|906.5|906.3|202654
1605025500000|2020-11-10 16:25:00|907.8|907.5|909.2|908.3|909.8|909.7|907.6|907.4|341996
1605081600000|2020-11-11 08:00:00|904|902.6|907.9|907.1|909|908.1|903.8|902.6|294065
1605081900000|2020-11-11 08:05:00|907.8|907|902.3|901.7|908.3|907.8|900.7|900|308847
1605082200000|2020-11-11 08:10:00|902.2|901.6|902.7|902.4|905.1|904.6|901.9|901.3|307510
1605082500000|2020-11-11 08:15:00|902.6|902.3|900.8|900.3|902.7|902.3|898.3|898|404209
1605082800000|2020-11-11 08:20:00|900.7|900.2|904.3|903.8|906|905.5|898|897.6|315404
1605083100000|2020-11-11 08:25:00|904.6|903.9|904.6|904|906.8|906|903.7|903|162448
1605083400000|2020-11-11 08:30:00|904.5|903.9|899.1|898.3|904.5|904|898.6|898.2|186322
1605083700000|2020-11-11 08:35:00|899.3|898.4|900.7|900.2|903|902.6|898.9|898.3|127140
1605084000000|2020-11-11 08:40:00|900.9|900.3|900|899.5|904|903.2|899.9|898.9|217857
1605084300000|2020-11-11 08:45:00|900.2|899.6|902.6|902|903.7|903|897.5|897.2|416959
1605084600000|2020-11-11 08:50:00|902.8|902.1|900|899.4|903.3|902.6|898.6|898|167044
1605084900000|2020-11-11 08:55:00|899.9|899.5|906.7|906.1|906.9|906.4|899.7|899.3|208650
1605085200000|2020-11-11 09:00:00|906.6|906|906.4|905.9|908.7|908.2|905.7|905.4|110598
1605085500000|2020-11-11 09:05:00|906.5|906|902.7|902.2|908.3|907.6|902.4|901.7|121501
1605085800000|2020-11-11 09:10:00|902.8|902.3|900.6|900.3|903.6|903.1|900.5|900|77885
1605086100000|2020-11-11 09:15:00|900.7|900.4|901.6|901.1|902.3|901.9|900.5|900.1|134915
1605086400000|2020-11-11 09:20:00|901.3|901.2|904.2|904|904.7|904.4|901.2|900.6|103416
1605086700000|2020-11-11 09:25:00|904.3|903.9|901.4|901|905|904.7|900.9|900.1|173801
1605087000000|2020-11-11 09:30:00|901.3|900.8|900.9|900.4|903|902.6|900.5|900.1|71054
1605087300000|2020-11-11 09:35:00|901|900.5|902.3|901.9|902.7|902.4|900.5|900.2|46420
1605087600000|2020-11-11 09:40:00|902.4|902|904.5|904.1|905|904.5|902.1|901.9|99373
1605087900000|2020-11-11 09:45:00|904.7|904.2|907.6|907.3|908.2|908|904.1|903.8|138870
1605088200000|2020-11-11 09:50:00|907.7|907.4|906.7|906.3|908.1|907.6|905.9|905.5|117775
1605088500000|2020-11-11 09:55:00|906.8|906.4|907.5|907.3|908.2|908|906.3|905.9|126798
1605088800000|2020-11-11 10:00:00|907.4|907.2|907.6|907.4|909.1|908.7|906.9|906.6|131321
1605089100000|2020-11-11 10:05:00|907.9|907.5|906.6|906.2|908.1|907.9|906.2|906.1|84733
1605089400000|2020-11-11 10:10:00|906.5|906.1|905|904.7|907|906.7|904.4|903.8|82702
1605089700000|2020-11-11 10:15:00|905.2|904.8|903.7|903.5|906.1|905.7|903.3|903.2|205412
1605090000000|2020-11-11 10:20:00|903.8|903.6|904|903.8|904.9|904.5|902.1|902|117392
1605090300000|2020-11-11 10:25:00|903.9|903.7|904.9|904.6|905.9|905.6|902.8|902.3|62738
1605090600000|2020-11-11 10:30:00|904.8|904.4|904.4|904.1|905.1|905|903.3|902.8|34026
1605090900000|2020-11-11 10:35:00|904.2|904.2|901.5|901.1|904.5|904.3|901.1|900.6|183589
1605091200000|2020-11-11 10:40:00|901.3|901|900.6|900.2|902.9|902.8|900.1|899.9|162200
1605091500000|2020-11-11 10:45:00|900.7|900.1|900.7|900.4|901.7|901.2|899.3|899|106898
1605091800000|2020-11-11 10:50:00|900.8|900.5|901|900.6|901.8|901.4|900.2|900|102128
1605092100000|2020-11-11 10:55:00|901.1|900.7|899.5|899.2|901.2|901.1|899.5|899.2|73768
1605092400000|2020-11-11 11:00:00|899.6|899.3|902.3|901.9|902.8|902.5|898.8|898.6|98052
1605092700000|2020-11-11 11:05:00|902.5|902|902.2|902|903.1|902.7|901.4|901.1|92184
1605093000000|2020-11-11 11:10:00|902.1|902.1|900.6|900.4|902.5|902.1|900.5|900.1|19612
1605093300000|2020-11-11 11:15:00|900.7|900.5|901.2|901|902.1|902|900.6|900.3|55983
1605093600000|2020-11-11 11:20:00|901.1|900.8|900.1|899.8|901.9|901.5|899.7|899.5|63782
1605093900000|2020-11-11 11:25:00|900|899.7|901.1|900.9|901.7|901.4|899.9|899.6|59005
1605094200000|2020-11-11 11:30:00|901.2|901|899.8|899.6|901.8|901.6|899.7|899.5|53086
1605094500000|2020-11-11 11:35:00|899.9|899.7|899.8|899.5|901.2|901|899.2|898.9|123460
1605094800000|2020-11-11 11:40:00|899.9|899.4|897.1|896.8|899.9|899.7|896.3|896.1|126550
1605095100000|2020-11-11 11:45:00|897.2|896.7|898.2|897.7|898.3|898.1|896.3|896.1|68743
1605095400000|2020-11-11 11:50:00|898.1|897.6|898.4|898.1|899.4|899|897.3|897.1|189399
1605095700000|2020-11-11 11:55:00|898.5|898.2|899|898.6|899.3|899|897.7|897.3|70060
1605096000000|2020-11-11 12:00:00|898.9|898.5|897.7|897.3|899.4|898.6|896.9|896.8|121655
1605096300000|2020-11-11 12:05:00|897.6|897.4|897.9|897.7|899.9|899.7|897.2|896.9|45871
1605096600000|2020-11-11 12:10:00|897.8|897.5|898.5|898.4|899.1|898.7|897.7|897.5|37208
1605096900000|2020-11-11 12:15:00|898.6|898.5|899.9|899.5|900.8|900.5|898.6|898.3|83833
1605097200000|2020-11-11 12:20:00|900.1|899.6|900.6|900.4|901.5|901.2|899.8|899.5|217792
1605097500000|2020-11-11 12:25:00|900.5|900.2|900.6|900.3|902.3|902|900.3|900|125616
1605097800000|2020-11-11 12:30:00|900.5|900.2|901.5|901|901.7|901.5|900.4|900.1|53367
1605098100000|2020-11-11 12:35:00|901.6|901.1|902.5|902.3|902.8|902.5|901.3|901.1|101567
1605098400000|2020-11-11 12:40:00|902.4|902.2|902.9|902.8|904|903.8|902.3|902.2|150279
1605098700000|2020-11-11 12:45:00|902.8|902.7|902.5|902.2|902.8|902.7|901.1|900.8|49186
1605099000000|2020-11-11 12:50:00|902.6|902.3|899.9|899.7|903.8|903.4|899.7|899.2|120473
1605099300000|2020-11-11 12:55:00|900|899.8|900.5|900.1|901.2|901|898.9|898.6|124773
1605099600000|2020-11-11 13:00:00|900.6|900.2|902.6|902.2|902.8|902.5|900.4|900.1|100991
1605099900000|2020-11-11 13:05:00|902.7|902.3|899.7|899.3|903.1|902.8|899.6|899.3|116407
1605100200000|2020-11-11 13:10:00|899.6|899.2|900|899.8|901|900.8|898.6|898.2|77899
1605100500000|2020-11-11 13:15:00|899.9|899.9|899.4|898.8|900.3|899.9|898|897.7|104867
1605100800000|2020-11-11 13:20:00|899.3|898.9|897.8|897.6|900.8|900.4|897.3|897|104829
1605101100000|2020-11-11 13:25:00|897.7|897.7|897.9|897.6|898|897.7|894.7|894.5|246926
1605101400000|2020-11-11 13:30:00|898|897.7|898.4|898.1|899|898.6|897.6|897.2|62342
1605101700000|2020-11-11 13:35:00|898.5|898.2|899.5|899.1|900|899.7|898.5|898.2|98917
1605102000000|2020-11-11 13:40:00|899.3|899.2|898.1|897.6|900.5|900.1|897.9|897.5|114714
1605102300000|2020-11-11 13:45:00|898.2|897.7|898.6|898.2|900.3|899.9|898.2|897.7|61739
1605102600000|2020-11-11 13:50:00|898.5|898.1|899.3|898.9|899.8|899.4|898|897.7|68328
1605102900000|2020-11-11 13:55:00|899.2|898.8|898.9|898.5|900|899.6|898.4|897.8|65936
1605103200000|2020-11-11 14:00:00|898.7|898.6|899.9|899.6|900|899.7|898.5|898.2|63253
1605103500000|2020-11-11 14:05:00|899.8|899.5|898.9|898.6|900.3|900|898.1|897.7|77076
1605103800000|2020-11-11 14:10:00|898.7|898.5|899.1|898.6|899.6|899.4|898.1|897.7|90018
1605104100000|2020-11-11 14:15:00|899|898.4|895.9|895.7|899.1|898.9|895.6|895.2|275724
1605104400000|2020-11-11 14:20:00|895.8|895.6|896.7|896.4|896.7|896.4|894.6|894.3|139669
1605104700000|2020-11-11 14:25:00|896.6|896.5|896.9|896.8|897.3|897.1|895.8|895.6|66309
1605105000000|2020-11-11 14:30:00|897|896.9|897|896.7|899|898.8|895.5|895.4|261722
1605105300000|2020-11-11 14:35:00|896.8|896.5|895.3|895|897.2|897|894.8|894.5|135683
1605105600000|2020-11-11 14:40:00|895.2|895.1|895.9|895.6|895.9|895.6|893.4|893.1|226905
1605105900000|2020-11-11 14:45:00|896|895.7|896.1|895.8|897.2|896.9|894|893.7|155881
1605106200000|2020-11-11 14:50:00|896|895.7|893.9|893.7|896.3|896|893.8|893.5|207231
1605106500000|2020-11-11 14:55:00|893.8|893.6|891.6|891.3|893.9|893.7|890.2|890|280403
1605106800000|2020-11-11 15:00:00|891.7|891.4|892.6|892.4|894|893.5|890.8|890.5|210121
1605107100000|2020-11-11 15:05:00|892.5|892.3|889.8|889.4|894.4|894|889.3|889|327219
1605107400000|2020-11-11 15:10:00|889.9|889.5|891.6|891.2|892.7|892.5|889.5|889.3|137160
1605107700000|2020-11-11 15:15:00|891.5|891.3|890.1|889.8|892.3|892|889.5|889.3|102678
1605108000000|2020-11-11 15:20:00|889.9|889.9|888.9|888.7|891.8|891.5|888.6|888.3|136451
1605108300000|2020-11-11 15:25:00|889|888.6|891.5|891|892.1|891.9|889|888.6|100107
1605108600000|2020-11-11 15:30:00|891.4|891.1|892.9|892.7|893.4|893.3|891.2|891.1|111418
1605108900000|2020-11-11 15:35:00|893.1|892.8|892.8|892.5|893.2|892.9|891.1|891|83044
1605109200000|2020-11-11 15:40:00|892.6|892.6|893.2|893|894|893.7|892.4|892.2|111509
1605109500000|2020-11-11 15:45:00|893.3|893.1|893.9|893.7|894.4|894.3|892.7|892.6|130911
1605109800000|2020-11-11 15:50:00|893.8|893.6|892|891.7|894.6|894.3|891.8|891.5|145365
1605110100000|2020-11-11 15:55:00|892.1|891.6|890.5|890.1|892.9|892.8|889.9|889.7|322119
1605110400000|2020-11-11 16:00:00|890.4|890|891.2|890.9|893.3|892.9|890.1|889.9|328393
1605110700000|2020-11-11 16:05:00|891.1|891|891.5|891.3|891.7|891.4|889.3|889.1|164113
1605111000000|2020-11-11 16:10:00|891.7|891.4|891.7|891.5|893.2|893.1|891|890.9|184733
1605111300000|2020-11-11 16:15:00|891.8|891.6|894.5|894.3|894.6|894.5|891.8|891.5|179790
1605111600000|2020-11-11 16:20:00|894.6|894.4|891.3|891.1|894.6|894.5|891.1|890.8|261292
1605111900000|2020-11-11 16:25:00|891.2|891|893.6|892.9|893.9|893|891.2|890.8|360619
1605168000000|2020-11-12 08:00:00|882|880|891.7|890.9|892|891|879.2|877|266944
1605168300000|2020-11-12 08:05:00|891.6|890.6|886.2|885.4|892|891.4|884.8|884|139750
1605168600000|2020-11-12 08:10:00|886.4|885.5|889.9|889.2|891|890.2|886.4|885.5|116286
1605168900000|2020-11-12 08:15:00|890|889.3|894.1|893.7|894.7|893.9|889.3|888.8|77829
1605169200000|2020-11-12 08:20:00|894.2|893.8|895.5|895|896.6|896.3|891.5|891.3|161515
1605169500000|2020-11-12 08:25:00|895.7|895.1|898|897.6|898.2|897.6|894.2|893.5|50748
1605169800000|2020-11-12 08:30:00|897.9|897.5|899.6|899.2|899.7|899.2|896|895.2|116300
1605170100000|2020-11-12 08:35:00|899.7|899|899.4|899|902|901.4|898.3|898.1|182781
1605170400000|2020-11-12 08:40:00|899.5|898.9|898.6|898|900.7|899.9|897.2|896.7|67440
1605170700000|2020-11-12 08:45:00|898.8|898.1|894.9|894.4|899.7|899.2|894.9|894.3|165464
1605171000000|2020-11-12 08:50:00|894.8|894.5|892.9|892.3|895.2|895|891.5|891.1|130875
1605171300000|2020-11-12 08:55:00|893|892.4|892.2|891.6|894.4|894.3|891.4|891.1|142981
1605171600000|2020-11-12 09:00:00|892.3|891.7|894.4|894|895.3|894.8|891.7|891.5|89196
1605171900000|2020-11-12 09:05:00|894.3|893.8|891.8|891.3|894.9|894.5|891.3|891|64271
1605172200000|2020-11-12 09:10:00|891.7|891.4|890.5|890|891.8|891.5|889.8|889.5|74434
1605172500000|2020-11-12 09:15:00|890.4|889.8|891.1|890.5|891.7|891.1|889.2|889.1|38679
1605172800000|2020-11-12 09:20:00|890.8|890.6|891.5|891.2|891.7|891.4|889.8|889.5|62678
1605173100000|2020-11-12 09:25:00|891.6|891.3|891.1|890.7|892.7|892.4|890.7|890.4|68699
1605173400000|2020-11-12 09:30:00|891.2|890.8|896.4|896|897.4|897.2|891.2|890.8|139983
1605173700000|2020-11-12 09:35:00|896.3|895.8|896.2|895.9|897.6|897.3|895.6|895.2|101398
1605174000000|2020-11-12 09:40:00|896.3|895.8|897.2|896.9|897.6|897.2|895.2|894.8|32412
1605174300000|2020-11-12 09:45:00|897.3|896.7|897.1|896.8|898.6|898.1|895.2|895|104424
1605174600000|2020-11-12 09:50:00|896.9|896.9|896|895.6|897.3|896.9|894.4|894.1|70349
1605174900000|2020-11-12 09:55:00|895.9|895.5|894.5|894.2|896|895.9|894.4|894.1|47264
1605175200000|2020-11-12 10:00:00|894.4|894.1|894.1|893.8|895.4|894.9|893.6|893.1|45676
1605175500000|2020-11-12 10:05:00|894|893.7|893.4|893|895.1|894.9|893.3|892.9|41882
1605175800000|2020-11-12 10:10:00|893.2|893.1|894.3|893.9|894.3|894.1|893|892.8|60398
1605176100000|2020-11-12 10:15:00|894.2|894|894|893.7|895.3|895.1|893.7|893.3|28073
1605176400000|2020-11-12 10:20:00|894.1|893.8|892.8|892.5|894.3|894.1|892.7|892.5|56784
1605176700000|2020-11-12 10:25:00|892.9|892.6|895.2|894.8|895.2|895.1|892.3|892|66980
1605177000000|2020-11-12 10:30:00|895|894.7|893.9|893.5|895|894.7|893.3|892.9|39605
1605177300000|2020-11-12 10:35:00|893.8|893.4|894.2|893.8|894.3|894.1|892.8|892.6|114024
1605177600000|2020-11-12 10:40:00|894.3|893.9|893.7|893.4|895.4|895|892.6|892.5|103217
1605177900000|2020-11-12 10:45:00|893.8|893.5|892.7|892.5|894.3|894.1|892.7|892.4|56669
1605178200000|2020-11-12 10:50:00|892.8|892.6|891.6|891.3|892.9|892.6|890.9|890.6|66338
1605178500000|2020-11-12 10:55:00|891.5|891.2|891.2|890.9|893.1|892.6|891|890.7|54816
1605178800000|2020-11-12 11:00:00|891.3|891.1|890.9|890.6|892.3|892|890.6|890.3|89043
1605179100000|2020-11-12 11:05:00|891|890.5|891.1|890.8|892.1|891.8|890.4|890|47143
1605179400000|2020-11-12 11:10:00|891|890.7|890.6|890.4|892.3|892|890.6|890.3|53673
1605179700000|2020-11-12 11:15:00|890.7|890.5|890.6|890.3|891.9|891.7|890.5|890.2|39519
1605180000000|2020-11-12 11:20:00|890.5|890.2|889|888.7|890.6|890.4|888.8|888.3|84938
1605180300000|2020-11-12 11:25:00|888.9|888.6|888.3|888|889.4|889.2|888.1|888|52921
1605180600000|2020-11-12 11:30:00|888.4|888.1|889|888.6|889.4|889.1|887.6|887.4|52967
1605180900000|2020-11-12 11:35:00|889.1|888.7|887.1|886.6|889.3|889.1|886.9|886.5|45639
1605181200000|2020-11-12 11:40:00|887|886.7|887.9|887.6|888.6|888.1|886.6|886.3|41810
1605181500000|2020-11-12 11:45:00|888|887.5|889.8|889.4|890.3|890|887.9|887.5|40358
1605181800000|2020-11-12 11:50:00|889.9|889.5|888.9|888.6|890.4|890|888.7|888.4|34864
1605182100000|2020-11-12 11:55:00|889|888.7|887.3|887.1|889|888.9|886.6|886.3|30432
1605182400000|2020-11-12 12:00:00|888|885|886.8|886.3|888|887|885.6|885|84476
1605182700000|2020-11-12 12:05:00|886.9|886.4|885.4|885.2|887|886.8|884.8|884.4|51490
1605183000000|2020-11-12 12:10:00|885.3|885.1|886|885.7|886.2|885.9|885|884.8|48561
1605183300000|2020-11-12 12:15:00|885.9|885.6|886.8|886.2|887|886.7|884.3|884.2|75517
1605183600000|2020-11-12 12:20:00|886.7|886.3|886.8|886.4|887.3|886.9|886.3|885.9|41625
1605183900000|2020-11-12 12:25:00|886.7|886.5|886.7|886.4|887.8|887.5|886.1|886|24814
1605184200000|2020-11-12 12:30:00|886.8|886.5|885.8|885.5|887.1|886.8|885.4|885.1|84981
1605184500000|2020-11-12 12:35:00|885.7|885.3|885.5|885.2|886.8|886.5|884.8|884.5|149707
1605184800000|2020-11-12 12:40:00|885.4|885.1|885.8|885.5|885.9|885.6|884.4|884|58071
1605185100000|2020-11-12 12:45:00|885.9|885.6|885.8|885.5|886.1|885.9|885.1|884.8|19916
1605185400000|2020-11-12 12:50:00|885.7|885.4|881.5|881.2|885.7|885.5|880.7|880.3|146667
1605185700000|2020-11-12 12:55:00|881.6|881.1|879.9|879.4|883|882.7|878.8|878.5|150633
1605186000000|2020-11-12 13:00:00|880|879.5|881.7|881.3|881.8|881.3|879|878.6|123353
1605186300000|2020-11-12 13:05:00|881.8|881.4|881.6|881.1|882.8|882.4|880.1|879.9|105731
1605186600000|2020-11-12 13:10:00|881.5|881.2|879.1|878.8|881.6|881.4|878.5|878.4|143642
1605186900000|2020-11-12 13:15:00|879.2|878.9|878.7|878.4|880.6|880|878.2|877.8|87526
1605187200000|2020-11-12 13:20:00|878.8|878.5|879.6|879|879.6|879.1|877.8|877.4|107027
1605187500000|2020-11-12 13:25:00|879.7|879.1|878.9|878.5|881.1|880.9|878.5|878.1|125609
1605187800000|2020-11-12 13:30:00|878.8|878.3|879.9|879.4|880|879.5|878.3|878|128270
1605188100000|2020-11-12 13:35:00|879.8|879.3|880|879.6|880.7|880.4|878.9|878.4|64763
1605188400000|2020-11-12 13:40:00|880.2|879.7|880|879.8|880.4|880.2|879.2|878.9|40659
1605188700000|2020-11-12 13:45:00|880.1|879.9|878.7|878.4|880.4|880.2|878.7|878.3|39001
1605189000000|2020-11-12 13:50:00|878.8|878.3|877.6|877.3|880.4|879.9|877.1|876.8|165478
1605189300000|2020-11-12 13:55:00|877.8|877.4|880.6|880.4|880.6|880.5|877.2|877|99254
1605189600000|2020-11-12 14:00:00|880.7|880.3|878.8|878.5|881.1|880.7|878.4|878.1|68620
1605189900000|2020-11-12 14:05:00|878.7|878.4|879|878.6|879.5|879.2|878.3|878.1|25321
1605190200000|2020-11-12 14:10:00|878.9|878.5|878.9|878.5|879.9|879.4|876.7|876.3|141367
1605190500000|2020-11-12 14:15:00|878.8|878.4|878.3|878.1|880.2|879.8|878|877.6|42872
1605190800000|2020-11-12 14:20:00|878.4|878|879|878.6|879.8|879.4|877.7|877.4|32381
1605191100000|2020-11-12 14:25:00|879.1|878.7|880.2|879.9|880.3|880|878.5|878.2|44000
1605191400000|2020-11-12 14:30:00|880.1|879.8|879|878.8|880.1|880|877|876.7|65333
1605191700000|2020-11-12 14:35:00|878.9|878.6|879.2|878.9|880.7|880.3|877.7|877.5|61069
1605192000000|2020-11-12 14:40:00|879.1|878.8|881.5|881.3|881.6|881.3|878.5|878.1|50227
1605192300000|2020-11-12 14:45:00|881.6|881.4|884.7|884.5|885.1|884.7|881.5|881.4|99052
1605192600000|2020-11-12 14:50:00|884.6|884.4|882.2|881.9|884.7|884.4|881.1|880.5|133467
1605192900000|2020-11-12 14:55:00|882.1|881.8|883|882.7|883|882.8|880.2|879.8|49507
1605193200000|2020-11-12 15:00:00|882.9|882.4|883|882.7|884.4|883.9|882.3|881.8|44905
1605193500000|2020-11-12 15:05:00|883.1|882.8|885.5|885.2|885.8|885.4|883.1|882.7|78589
1605193800000|2020-11-12 15:10:00|885.4|885.3|886.7|886.6|887|886.8|884.1|883.7|176038
1605194100000|2020-11-12 15:15:00|886.6|886.5|888.7|888.3|889.3|889|886.1|886|134824
1605194400000|2020-11-12 15:20:00|888.8|888.4|887.1|886.6|888.9|888.8|886.6|886.3|115791
1605194700000|2020-11-12 15:25:00|887|886.7|887.6|887.3|888.2|887.9|885.7|885.4|117593
1605195000000|2020-11-12 15:30:00|887.7|887.4|887.6|887.2|889.4|888.9|886.5|885.8|53861
1605195300000|2020-11-12 15:35:00|887.5|887.1|889.6|889.4|889.7|889.4|887.2|886.9|98095
1605195600000|2020-11-12 15:40:00|889.7|889.3|888|887.8|890.4|889.9|887.8|887.5|91489
1605195900000|2020-11-12 15:45:00|888.1|887.7|886.7|886.2|888.2|887.8|886.4|886.1|76211
1605196200000|2020-11-12 15:50:00|886.6|886.1|888.6|888.4|888.8|888.5|886.3|886|77361
1605196500000|2020-11-12 15:55:00|888.7|888.5|888.8|888.5|889.3|889.1|887.7|887.4|95766
1605196800000|2020-11-12 16:00:00|888.7|888.4|888.6|888.3|889.1|888.8|886.8|886.6|117253
1605197100000|2020-11-12 16:05:00|888.7|888.4|890.8|890.5|891.1|890.7|888.6|888.3|129402
1605197400000|2020-11-12 16:10:00|890.9|890.6|890.8|890.6|891.3|890.9|889.1|888.7|96809
1605197700000|2020-11-12 16:15:00|890.7|890.5|892.5|892.3|892.9|892.5|890.4|890.1|106044
1605198000000|2020-11-12 16:20:00|892.4|892.2|893.3|893.1|894|893.8|892.1|891.7|95179
1605198300000|2020-11-12 16:25:00|893.2|893|891.5|891.1|893.3|893.2|890.9|890.8|256210
1605254400000|2020-11-13 08:00:00|880|879.6|880.5|879.5|885.1|884.2|878.6|877.7|331218
1605254700000|2020-11-13 08:05:00|880.7|879.6|883.4|883|884.2|883.3|879.4|879|83044
1605255000000|2020-11-13 08:10:00|883.5|883.1|886.6|885.7|889.8|888.9|883.5|882.9|111145
1605255300000|2020-11-13 08:15:00|886.5|885.8|886.1|885.5|888.3|887.9|885.4|884.6|47526
1605255600000|2020-11-13 08:20:00|885.8|885.6|887.3|886.8|888.5|888|885.5|884.8|32709
1605255900000|2020-11-13 08:25:00|887.2|886.9|888|887.5|888.8|888.2|886.8|886.1|23700
1605256200000|2020-11-13 08:30:00|887.9|887.6|891.6|891.2|892|891.5|887.6|887|78146
1605256500000|2020-11-13 08:35:00|891.7|891.3|893.4|893|894.2|893.8|891.2|890.4|97820
1605256800000|2020-11-13 08:40:00|893.7|893.1|889.6|889.1|893.8|893.2|888.9|888.1|72081
1605257100000|2020-11-13 08:45:00|889.7|889.2|889.7|889.1|890.1|889.8|888.6|888|59629
1605257400000|2020-11-13 08:50:00|889.8|889.2|888.8|888.2|890.6|890.1|888.4|887.8|59134
1605257700000|2020-11-13 08:55:00|888.7|888.1|891.6|891|891.9|891.4|888.4|887.8|38386
1605258000000|2020-11-13 09:00:00|891.5|891.1|892.8|892.6|893|892.8|890.8|890.4|53985
1605258300000|2020-11-13 09:05:00|893|892.7|892.2|891.8|893.9|893.5|891.8|891.5|42928
1605258600000|2020-11-13 09:10:00|892.3|891.9|893|892.7|893.3|893|891.6|891.1|38654
1605258900000|2020-11-13 09:15:00|893.1|892.8|895.6|895.2|896.8|896.3|893.1|892.7|173138
1605259200000|2020-11-13 09:20:00|895.7|895.3|895.6|895.2|897.2|896.7|895.1|894.7|58976
1605259500000|2020-11-13 09:25:00|895.7|895.3|895.7|895.2|896.4|895.8|894.9|894.4|33334
1605259800000|2020-11-13 09:30:00|895.6|895.1|895.3|894.8|897.6|897.1|894.8|894.5|83766
1605260100000|2020-11-13 09:35:00|894.8|894.7|896.5|896.1|896.9|896.7|894.8|894.4|52076
1605260400000|2020-11-13 09:40:00|896.7|896.2|897.8|897.4|898.7|898.2|896.1|895.6|167975
1605260700000|2020-11-13 09:45:00|897.9|897.5|897.8|897.5|898.9|898.6|897.1|896.9|118419
1605261000000|2020-11-13 09:50:00|898|897.6|898.5|898.2|899.2|899.1|897.9|897.6|96822
1605261300000|2020-11-13 09:55:00|898.4|898.3|899.9|899.5|900.3|900|898.4|898|143532
1605261600000|2020-11-13 10:00:00|899.7|899.4|901|900.7|901.6|901.3|899.5|899.1|90997
1605261900000|2020-11-13 10:05:00|901.1|900.6|901.9|901.6|902|901.9|900.4|900.3|72055
1605262200000|2020-11-13 10:10:00|902|901.7|900.3|899.8|902|901.7|899.8|899.7|47449
1605262500000|2020-11-13 10:15:00|900.4|899.9|900.4|900|900.9|900.6|898.7|898.5|75470
1605262800000|2020-11-13 10:20:00|900.2|899.9|899|898.7|900.6|900.3|898|897.7|65525
1605263100000|2020-11-13 10:25:00|898.9|898.6|897|896.6|899.8|899.5|896.9|896.5|93491
1605263400000|2020-11-13 10:30:00|896.9|896.7|897.6|897.4|897.8|897.5|896|895.6|212948
1605263700000|2020-11-13 10:35:00|897.5|897.3|900|899.7|900.4|900.2|897.5|897.2|87696
1605264000000|2020-11-13 10:40:00|899.9|899.6|901.1|900.7|901.4|901.2|899.5|899.2|103371
1605264300000|2020-11-13 10:45:00|901.2|900.8|901.7|901.5|902.4|902|901.2|900.8|68525
1605264600000|2020-11-13 10:50:00|901.8|901.6|901.3|901|902.2|902|900.9|900.6|63472
1605264900000|2020-11-13 10:55:00|901.4|901.1|899.5|899.2|901.5|901.2|898.3|897.9|77469
1605265200000|2020-11-13 11:00:00|899.6|899.3|897.1|896.8|900|899.6|896.4|895.9|33125
1605265500000|2020-11-13 11:05:00|897.2|896.7|897.1|896.7|898.3|897.9|896.5|896.3|92051
1605265800000|2020-11-13 11:10:00|896.9|896.8|896.1|895.9|898.1|897.7|895.3|894.9|40040
1605266100000|2020-11-13 11:15:00|896|896|897|896.7|897.3|897|895.8|895.4|26753
1605266400000|2020-11-13 11:20:00|896.8|896.6|894.6|894.3|898.1|897.8|894.5|894.2|76838
1605266700000|2020-11-13 11:25:00|894.7|894.4|895|894.7|896.3|896.1|894.4|894.1|73575
1605267000000|2020-11-13 11:30:00|895.1|894.8|895.9|895.5|896.6|896.4|894.8|894.5|36688
1605267300000|2020-11-13 11:35:00|896|895.6|894.3|893.8|896.1|895.7|894.1|893.8|34457
1605267600000|2020-11-13 11:40:00|894.2|893.7|894.7|894.3|896.2|895.8|893.5|893.1|77464
1605267900000|2020-11-13 11:45:00|894.6|894.1|893|892.6|894.6|894.2|892.3|892|181107
1605268200000|2020-11-13 11:50:00|893.1|892.7|893.4|893|893.9|893.8|892.4|892.1|108618
1605268500000|2020-11-13 11:55:00|893.5|893.1|895.1|894.8|895.4|895.1|893.4|893|80757
1605268800000|2020-11-13 12:00:00|894.8|894.2|893.6|893.1|894.8|894.3|893.1|892.8|121601
1605269100000|2020-11-13 12:05:00|893.1|893.2|893.1|892.9|893.8|893.5|892.9|892.5|24039
1605269400000|2020-11-13 12:10:00|892.9|892.8|892.4|892.2|893.2|893|892|891.8|41395
1605269700000|2020-11-13 12:15:00|892.5|892.1|893.3|892.9|893.6|893.3|892.1|891.9|27007
1605270000000|2020-11-13 12:20:00|893.2|892.8|893.3|893.1|893.6|893.3|891|890.5|112355
1605270300000|2020-11-13 12:25:00|893.2|893|895.6|895.2|896|895.5|893.1|893|91900
1605270600000|2020-11-13 12:30:00|895.4|895.3|897.9|897.6|898|897.7|895.1|894.8|119223
1605270900000|2020-11-13 12:35:00|898|897.7|897.1|896.8|898.3|898|896.2|895.8|41756
1605271200000|2020-11-13 12:40:00|897|896.7|896.1|895.8|897.3|897|896.1|895.7|18840
1605271500000|2020-11-13 12:45:00|896|895.7|896.3|895.9|896.5|896.2|895.7|895.4|22685
1605271800000|2020-11-13 12:50:00|896.1|896|895|894.9|897.4|896.9|894.9|894.7|110976
1605272100000|2020-11-13 12:55:00|895.2|894.8|894.6|894.2|895.9|895.6|894.5|894.1|100675
1605272400000|2020-11-13 13:00:00|894.7|894.3|893.8|893.3|895|894.8|893.1|893|43261
1605272700000|2020-11-13 13:05:00|893.9|893.4|893.9|893.5|894.1|893.8|893.3|893|17084
1605273000000|2020-11-13 13:10:00|893.8|893.4|892.7|892.4|894|893.6|891.4|891.2|72691
1605273300000|2020-11-13 13:15:00|892.8|892.5|894.2|894.1|894.3|894.1|892.8|892.5|33656
1605273600000|2020-11-13 13:20:00|894.3|894.2|895|894.8|895.1|894.9|894|893.8|34281
1605273900000|2020-11-13 13:25:00|895.1|894.9|894|893.7|896|895.7|892.7|892.2|59769
1605274200000|2020-11-13 13:30:00|894.1|893.8|895.8|895.6|895.9|895.7|894.1|893.8|37745
1605274500000|2020-11-13 13:35:00|895.9|895.7|896|895.7|896.5|896.1|895.2|894.9|43015
1605274800000|2020-11-13 13:40:00|896.1|895.8|896.9|896.6|898|897.9|896.1|895.8|44700
1605275100000|2020-11-13 13:45:00|897|896.5|897.8|897.4|898|897.7|896.7|896.1|16406
1605275400000|2020-11-13 13:50:00|897.9|897.5|898.6|898.3|898.7|898.3|897|896.7|31776
1605275700000|2020-11-13 13:55:00|898.7|898.4|898.9|898.6|899.8|899.5|897.8|897.7|68489
1605276000000|2020-11-13 14:00:00|898.8|898.5|898.7|898.3|900|899.7|898.5|898.2|79817
1605276300000|2020-11-13 14:05:00|898.6|898.2|896.2|895.7|898.6|898.2|895.6|895|50789
1605276600000|2020-11-13 14:10:00|896.1|895.6|896.7|896.5|896.9|896.5|895.3|895|12078
1605276900000|2020-11-13 14:15:00|896.8|896.6|898.5|898.1|898.8|898.5|896.7|896.5|58762
1605277200000|2020-11-13 14:20:00|898.4|898.2|898.5|898.1|898.8|898.5|897.4|897.2|52600
1605277500000|2020-11-13 14:25:00|898.4|898|898.6|898.3|898.8|898.4|897.8|897.6|28097
1605277800000|2020-11-13 14:30:00|898.7|898.4|902.2|902|902.4|902|898.1|897.8|182369
1605278100000|2020-11-13 14:35:00|902.1|901.9|902.6|902.3|902.9|902.8|900.7|900.3|125320
1605278400000|2020-11-13 14:40:00|902.7|902.2|902.8|902.6|903.5|903.3|901.6|901.4|152692
1605278700000|2020-11-13 14:45:00|902.9|902.7|904.8|904.5|904.9|904.5|902.4|902.1|136060
1605279000000|2020-11-13 14:50:00|904.9|904.6|904|903.8|905|904.8|903.1|903|77679
1605279300000|2020-11-13 14:55:00|904.2|903.9|904|903.8|904.3|904.1|902.7|902.5|83816
1605279600000|2020-11-13 15:00:00|903.9|903.7|901.7|901.3|904.3|904|901|900.5|130078
1605279900000|2020-11-13 15:05:00|901.8|901.4|902.5|902.2|903|902.8|901.6|901.2|149330
1605280200000|2020-11-13 15:10:00|902.4|902.3|901.7|901.5|903|902.7|901.7|901.3|115348
1605280500000|2020-11-13 15:15:00|901.9|901.6|900.7|900.3|901.9|901.8|900.2|900|155681
1605280800000|2020-11-13 15:20:00|900.8|900.4|900.9|900.5|901.1|901|900.3|900|126136
1605281100000|2020-11-13 15:25:00|900.8|900.6|901.5|901.4|901.8|901.5|899.6|899.3|262081
1605281400000|2020-11-13 15:30:00|901.6|901.5|903.5|903.3|903.5|903.3|900.9|900.5|138207
1605281700000|2020-11-13 15:35:00|903.6|903.4|903|902.7|903.8|903.5|902.1|902|95526
1605282000000|2020-11-13 15:40:00|902.9|902.8|904.7|904.4|905.5|905.3|902.8|902.7|176960
1605282300000|2020-11-13 15:45:00|904.4|904.3|905.1|904.9|905.3|905.1|903.7|903.6|149828
1605282600000|2020-11-13 15:50:00|905|904.8|904.8|904.5|905.3|905.2|903.9|903.8|151025
1605282900000|2020-11-13 15:55:00|904.9|904.6|902.7|902.4|905.2|904.9|901.5|901.2|220480
1605283200000|2020-11-13 16:00:00|902.8|902.5|903.7|903.4|904.7|904.6|901.9|901.6|335351
1605283500000|2020-11-13 16:05:00|903.8|903.5|903.9|903.6|904.1|904|902.1|901.7|394366
1605283800000|2020-11-13 16:10:00|903.8|903.5|904|903.8|904.1|904|903.4|903.1|109638
1605284100000|2020-11-13 16:15:00|903.9|903.7|902.6|902.4|904|903.9|901.9|901.7|212434
1605284400000|2020-11-13 16:20:00|902.7|902.5|902.5|902.3|903.4|903.3|901.9|901.6|215727
1605284700000|2020-11-13 16:25:00|902.4|902.2|904.5|904|904.5|904.1|901.2|901|292224
1605513600000|2020-11-16 08:00:00|917.9|917|917.5|916.5|921.9|921.5|916.8|915.4|759528
1605513900000|2020-11-16 08:05:00|917.4|916.3|919.1|918.5|921|920.6|916.8|916.1|281355
1605514200000|2020-11-16 08:10:00|919|918.6|913.7|913|919.8|919.6|913.6|912.9|181723
1605514500000|2020-11-16 08:15:00|913.6|912.9|912|911.5|916.5|916.2|911.7|911.2|167254
1605514800000|2020-11-16 08:20:00|912.2|911.6|912.9|912.6|913.9|913.6|911.1|910.7|237345
1605515100000|2020-11-16 08:25:00|913|912.7|912.2|912.1|913.5|913|911.5|911|88364
1605515400000|2020-11-16 08:30:00|912.4|912.2|911.7|911.3|914|913.8|911.6|911.2|76954
1605515700000|2020-11-16 08:35:00|911.8|911.4|909.5|909.1|912.4|912.1|907.6|907.4|276900
1605516000000|2020-11-16 08:40:00|909.4|909.2|909.6|909.3|910.7|910.2|908.5|908|187723
1605516300000|2020-11-16 08:45:00|909.7|909.4|906.5|906.3|910.7|910.6|906.1|905.6|77425
1605516600000|2020-11-16 08:50:00|906.6|906.4|904|903.5|907.4|907|902.8|902.4|225498
1605516900000|2020-11-16 08:55:00|903.9|903.4|904.2|903.8|905.2|904.6|901.5|901.3|145750
1605517200000|2020-11-16 09:00:00|904.4|903.9|909.4|909.2|909.6|909.3|904.3|903.9|154953
1605517500000|2020-11-16 09:05:00|909.3|909.1|910.3|910|910.7|910.4|909.1|908.9|123249
1605517800000|2020-11-16 09:10:00|910.5|909.9|911.4|910.9|911.5|911.3|909.8|909.6|42774
1605518100000|2020-11-16 09:15:00|911.3|910.8|910.1|909.7|913.1|912.7|910|909.7|50065
1605518400000|2020-11-16 09:20:00|910.2|909.9|909.8|909.5|911.1|910.8|909.3|909.1|42052
1605518700000|2020-11-16 09:25:00|909.7|909.4|907.2|906.8|910.7|910.4|907.1|906.8|114268
1605519000000|2020-11-16 09:30:00|907.3|906.9|910|909.6|911.6|911.5|907.2|906.9|79111
1605519300000|2020-11-16 09:35:00|910.1|909.7|911.3|911|912|911.6|909.4|909.1|130298
1605519600000|2020-11-16 09:40:00|911.4|911.1|910.7|910.4|911.6|911.2|910.6|910.3|67580
1605519900000|2020-11-16 09:45:00|910.8|910.5|911.2|910.8|911.5|911.3|910.3|909.9|38360
1605520200000|2020-11-16 09:50:00|911|910.9|911.1|910.8|911.5|911.4|909.8|909.6|58474
1605520500000|2020-11-16 09:55:00|911|910.9|911.5|911.2|911.7|911.4|910.3|910.1|179407
1605520800000|2020-11-16 10:00:00|911.6|911.3|909.5|909.3|911.9|911.7|909.5|909.2|32192
1605521100000|2020-11-16 10:05:00|909.6|909.4|907.7|907.3|910.6|910.2|907.7|907.3|63102
1605521400000|2020-11-16 10:10:00|907.5|907.4|906.7|906.3|908.4|908.1|906.7|906.3|27103
1605521700000|2020-11-16 10:15:00|906.6|906.2|906.7|906.5|906.9|906.7|906.1|906|64755
1605522000000|2020-11-16 10:20:00|906.6|906.4|906|905.7|906.8|906.7|905.5|905.2|51116
1605522300000|2020-11-16 10:25:00|906.1|905.8|903.7|903.5|906.4|906.3|903.7|903.5|44846
1605522600000|2020-11-16 10:30:00|903.8|903.6|904|903.7|905.1|904.7|903.7|903.5|32296
1605522900000|2020-11-16 10:35:00|904.1|903.8|905|904.6|905.3|905|903|902.7|66405
1605523200000|2020-11-16 10:40:00|904.9|904.7|903.1|902.9|905.2|904.8|903.1|902.9|126299
1605523500000|2020-11-16 10:45:00|903|902.8|903.5|903.4|904.1|903.8|902.1|902|114042
1605523800000|2020-11-16 10:50:00|903.6|903.5|902.9|902.8|904.1|903.9|902.8|902.7|58358
1605524100000|2020-11-16 10:55:00|903|902.7|903.5|903.2|903.8|903.4|902.2|902|51540
1605524400000|2020-11-16 11:00:00|903.6|903.3|904.3|904|905.3|905.1|903.4|903.3|39641
1605524700000|2020-11-16 11:05:00|904.4|904.1|903.3|903|905|904.8|903.2|903|44610
1605525000000|2020-11-16 11:10:00|903.2|903.1|902.6|902.4|904|903.8|902.1|902|63539
1605525300000|2020-11-16 11:15:00|902.7|902.3|903.1|902.8|903.1|903|901.8|901.6|109353
1605525600000|2020-11-16 11:20:00|903.2|902.9|905.6|905.5|906|905.8|903.1|902.9|52611
1605525900000|2020-11-16 11:25:00|905.8|905.6|906.1|905.9|906.6|906.4|905.1|905|159506
1605526200000|2020-11-16 11:30:00|906.2|906|903.9|903.5|906.3|906|903.4|903.2|57476
1605526500000|2020-11-16 11:35:00|903.8|903.4|903.9|903.6|904.1|903.9|902.9|902.8|41167
1605526800000|2020-11-16 11:40:00|903.8|903.5|903.3|903.1|904.1|903.9|902.8|902.7|54111
1605527100000|2020-11-16 11:45:00|903.4|903.2|904.3|904.1|905.2|904.9|903.3|903.1|33470
1605527400000|2020-11-16 11:50:00|904.2|904.2|908.2|907.9|910|909.8|903.7|903.4|212898
1605527700000|2020-11-16 11:55:00|908.3|908|918.5|918.1|919.8|919.7|907|906.6|867825
1605528000000|2020-11-16 12:00:00|917.4|910.2|920|919.4|921.6|921.2|917.4|910.2|370283
1605528300000|2020-11-16 12:05:00|920.1|919.3|917.5|917.2|920.6|920.2|916.6|916.3|129515
1605528600000|2020-11-16 12:10:00|917.6|917.1|914.6|914.2|918.4|918.1|913.9|911.3|265713
1605528900000|2020-11-16 12:15:00|914.7|914.3|917.3|916.8|918|917.7|914.6|914.3|143375
1605529200000|2020-11-16 12:20:00|917.2|916.9|917.4|917.1|918.7|918.4|915.4|915.3|212807
1605529500000|2020-11-16 12:25:00|917.3|917.2|916.1|915.7|918.1|917.7|915.9|915.7|141433
1605529800000|2020-11-16 12:30:00|915.9|915.8|917.2|916.8|917.8|917.5|915.7|915.3|125778
1605530100000|2020-11-16 12:35:00|917.1|916.9|916|915.7|917.1|916.9|914.8|914.6|224911
1605530400000|2020-11-16 12:40:00|915.9|915.6|918.2|917.9|918.5|918.1|915.2|915.1|177050
1605530700000|2020-11-16 12:45:00|918|917.8|916.9|916.6|918.5|918.3|916.1|915.8|112615
1605531000000|2020-11-16 12:50:00|917|916.5|914.8|914.7|917.2|916.8|914.3|913.7|175161
1605531300000|2020-11-16 12:55:00|914.9|915|916.2|915.9|916.5|916.2|914.6|914.3|81649
1605531600000|2020-11-16 13:00:00|916.4|916|913.5|913.2|916.4|916|913.3|912.9|102278
1605531900000|2020-11-16 13:05:00|913.6|913.3|914.6|914.5|915.4|915.2|912.9|912.7|88253
1605532200000|2020-11-16 13:10:00|914.7|914.6|917.1|916.9|919.4|919.2|914.7|914.6|241779
1605532500000|2020-11-16 13:15:00|917|916.8|920.3|919.9|921|920.9|916.9|916.6|166619
1605532800000|2020-11-16 13:20:00|920.2|920|919.9|919.7|920.2|920|918.8|918.5|68519
1605533100000|2020-11-16 13:25:00|919.8|919.6|919.3|919|920.7|920.4|918.6|918.3|76965
1605533400000|2020-11-16 13:30:00|919.4|919.1|918.4|918.1|919.8|919.6|918.2|918|66883
1605533700000|2020-11-16 13:35:00|918.5|918.2|918.8|918.4|919.4|919.1|917.2|916.8|185639
1605534000000|2020-11-16 13:40:00|918.7|918.5|918.7|918.5|919.7|919.4|917.6|917.3|80231
1605534300000|2020-11-16 13:45:00|918.8|918.6|921|920.7|921.1|920.9|917.7|917.4|125328
1605534600000|2020-11-16 13:50:00|920.9|920.6|919.6|919.3|921.2|921|917.8|917.7|75865
1605534900000|2020-11-16 13:55:00|919.8|919.4|920.4|920.2|920.8|920.4|919.1|918.7|68311
1605535200000|2020-11-16 14:00:00|920.6|920.3|921.3|921.1|921.7|921.5|920.5|920.3|181730
1605535500000|2020-11-16 14:05:00|921.2|921|921.6|921.4|922.5|922.2|920.8|920.4|157681
1605535800000|2020-11-16 14:10:00|921.7|921.5|921.7|921.6|922|921.6|919.8|919.5|58311
1605536100000|2020-11-16 14:15:00|921.6|921.5|921.6|921.4|922.2|922.1|920.7|920.4|128340
1605536400000|2020-11-16 14:20:00|921.7|921.5|920.7|920.4|921.9|921.6|920.3|920|84579
1605536700000|2020-11-16 14:25:00|920.6|920.5|919|918.6|921.7|921.4|918.1|917.9|67122
1605537000000|2020-11-16 14:30:00|919.1|918.7|917|916.8|920.1|919.7|916|915.6|137110
1605537300000|2020-11-16 14:35:00|917.1|916.9|913.6|913.3|918.1|918|913.3|913|159920
1605537600000|2020-11-16 14:40:00|913.8|913.2|915.1|914.7|915.3|914.9|912.8|912.6|140509
1605537900000|2020-11-16 14:45:00|915.2|914.8|915.7|915.4|916.8|916.5|913.9|913.6|221622
1605538200000|2020-11-16 14:50:00|915.6|915.5|912.2|911.7|915.6|915.5|911.5|911.2|196607
1605538500000|2020-11-16 14:55:00|912.3|911.6|914.3|914|914.4|914.1|910|909.7|229725
1605538800000|2020-11-16 15:00:00|914.4|914.1|909.5|909.3|914.4|914.1|909.4|909.2|224560
1605539100000|2020-11-16 15:05:00|909.3|909|907.8|907.5|910.2|909.9|907.7|907.5|163711
1605539400000|2020-11-16 15:10:00|907.7|907.3|907.9|907.7|908.9|908.5|905.8|905.6|258517
1605539700000|2020-11-16 15:15:00|908.1|907.8|909.2|909.1|909.5|909.1|905.6|905.4|143445
1605540000000|2020-11-16 15:20:00|909.3|909.2|910.1|909.8|910.2|909.9|907.4|907.1|196020
1605540300000|2020-11-16 15:25:00|910|909.6|911|910.8|911.4|911.3|909.2|908.9|57953
1605540600000|2020-11-16 15:30:00|911.1|910.9|912.5|912.1|912.6|912.3|910.3|910|94963
1605540900000|2020-11-16 15:35:00|912.4|912|913.1|912.7|913.6|913.3|912|911.7|86427
1605541200000|2020-11-16 15:40:00|913|912.6|912.9|912.7|914.6|914.2|912.6|912.2|177837
1605541500000|2020-11-16 15:45:00|912.8|912.6|912.5|912.3|913.2|913|911.8|911.6|115464
1605541800000|2020-11-16 15:50:00|912.6|912.4|914.3|914|914.3|914|912|911.7|88872
1605542100000|2020-11-16 15:55:00|914.4|914.1|913.4|913.2|914.7|914.5|912.6|912.3|149154
1605542400000|2020-11-16 16:00:00|913.5|913.3|913.4|913.2|913.7|913.5|912.1|911.8|122098
1605542700000|2020-11-16 16:05:00|913.3|913.1|910|909.6|913.3|913.1|909.6|909.5|171553
1605543000000|2020-11-16 16:10:00|909.8|909.7|909.3|909|910.7|910.5|908.7|908.5|180408
1605543300000|2020-11-16 16:15:00|909.2|909.1|910.8|910.5|910.8|910.6|908.5|908.3|323529
1605543600000|2020-11-16 16:20:00|910.9|910.6|911.8|911.6|913.3|913|910.8|910.6|196484
1605543900000|2020-11-16 16:25:00|911.7|911.5|912.5|911.9|913|912.8|910.9|910.6|420175
1605600000000|2020-11-17 08:00:00|910|909.4|914.3|913.3|914.3|913.3|907.6|906|283327
1605600300000|2020-11-17 08:05:00|914.1|913.4|918.9|918.3|919|918.6|913.8|913.4|198298
1605600600000|2020-11-17 08:10:00|918.8|918.2|915|914.5|918.9|918.6|914.2|913.8|111588
1605600900000|2020-11-17 08:15:00|915.2|914.4|911.9|911.6|916.9|916.3|911.9|911.2|134748
1605601200000|2020-11-17 08:20:00|911.8|911.4|914.9|914.6|915|914.9|909.4|909.3|166110
1605601500000|2020-11-17 08:25:00|914.8|914.5|914.9|914.7|916|915.8|913.8|913.3|108843
1605601800000|2020-11-17 08:30:00|915|914.8|915.8|915.3|916.1|916|914.2|914|136597
1605602100000|2020-11-17 08:35:00|915.9|915.1|913|912.6|915.9|915.3|913|912.6|107991
1605602400000|2020-11-17 08:40:00|913.1|912.5|912.9|912.5|913.4|912.9|911.7|911.1|70967
1605602700000|2020-11-17 08:45:00|913.1|912.6|913.5|913.1|914.6|914.3|912.8|912.4|105401
1605603000000|2020-11-17 08:50:00|913.4|913|913.6|913.5|914|913.7|912.3|911.7|94902
1605603300000|2020-11-17 08:55:00|913.5|913.3|914.9|914.6|915.2|915|913.3|913|101219
1605603600000|2020-11-17 09:00:00|914.8|914.7|914.7|914.5|915.1|915|913.4|913.2|70562
1605603900000|2020-11-17 09:05:00|914.6|914.3|914.6|914.3|915.3|915|913.4|913.3|58943
1605604200000|2020-11-17 09:10:00|914.5|914.2|916.2|916|916.2|916|914|913.8|140669
1605604500000|2020-11-17 09:15:00|916.3|916.1|915.8|915.5|916.8|916.5|915.3|914.9|97006
1605604800000|2020-11-17 09:20:00|915.7|915.4|915.7|915.5|917.6|917.4|915.5|915.1|75709
1605605100000|2020-11-17 09:25:00|915.8|915.4|915.6|915.4|917.2|917.1|915|914.7|96084
1605605400000|2020-11-17 09:30:00|915.5|915.5|915.9|915.7|916.3|916.1|914.8|914.5|66256
1605605700000|2020-11-17 09:35:00|916|915.8|918.6|918.5|919.1|918.9|915.9|915.8|76189
1605606000000|2020-11-17 09:40:00|918.8|918.6|917.9|917.7|919.1|918.9|917.6|917.2|63861
1605606300000|2020-11-17 09:45:00|917.8|917.5|916.4|916.2|917.8|917.6|915.4|915|115314
1605606600000|2020-11-17 09:50:00|916.3|916.1|916.6|916.4|917.7|917.4|916|915.7|150902
1605606900000|2020-11-17 09:55:00|916.5|916.5|915.1|914.9|917.4|917|914.9|914.6|120831
1605607200000|2020-11-17 10:00:00|915.2|915|917.6|917.4|917.8|917.6|913.8|913.5|134466
1605607500000|2020-11-17 10:05:00|917.7|917.5|916.9|916.4|917.8|917.6|916|915.8|71575
1605607800000|2020-11-17 10:10:00|916.8|916.3|915.8|915.4|917.3|917|915.6|915.2|56519
1605608100000|2020-11-17 10:15:00|915.7|915.5|916.2|915.8|916.6|916.4|915.7|915.4|43727
1605608400000|2020-11-17 10:20:00|916.1|915.9|917.2|916.8|917.8|917.6|915.7|915.4|90404
1605608700000|2020-11-17 10:25:00|917.1|916.9|916.9|916.5|917.8|917.6|916.7|916.5|41321
1605609000000|2020-11-17 10:30:00|916.8|916.6|918|917.8|918|917.8|916.1|915.8|40436
1605609300000|2020-11-17 10:35:00|917.9|917.7|917.4|917.3|918.2|917.9|916.7|916.6|53942
1605609600000|2020-11-17 10:40:00|917.3|917.2|918.2|918|918.9|918.8|917.2|916.9|77589
1605609900000|2020-11-17 10:45:00|918.3|917.9|919|918.9|919.4|919.1|917.9|917.7|147412
1605610200000|2020-11-17 10:50:00|919.1|919|917|916.8|919.7|919.5|916.6|916.3|134154
1605610500000|2020-11-17 10:55:00|917.2|916.7|918.7|918.6|919.5|919.2|917.1|916.7|50850
1605610800000|2020-11-17 11:00:00|918.8|918.7|918|917.8|919.4|919.3|918|917.7|74638
1605611100000|2020-11-17 11:05:00|918.1|917.9|919.4|919.2|919.8|919.7|918.1|917.9|66120
1605611400000|2020-11-17 11:10:00|919.3|919.1|914.9|914.6|919.3|919.1|914.9|914.5|224135
1605611700000|2020-11-17 11:15:00|914.8|914.5|912.8|912.4|915.8|915.6|912.3|912.1|94681
1605612000000|2020-11-17 11:20:00|912.7|912.5|914.6|914.3|915|914.9|912.7|912.5|78744
1605612300000|2020-11-17 11:25:00|914.5|914.2|912|911.7|915|914.7|911.6|911.3|97273
1605612600000|2020-11-17 11:30:00|912.2|911.8|912.8|912.6|913.7|913.5|911.9|911.6|88582
1605612900000|2020-11-17 11:35:00|912.7|912.7|909.8|909.4|913|912.9|909.5|909.3|122223
1605613200000|2020-11-17 11:40:00|909.9|909.5|911.4|911.2|911.8|911.5|909.9|909.5|54900
1605613500000|2020-11-17 11:45:00|911.5|911.3|912.4|912.1|913|912.8|911.5|911.2|62311
1605613800000|2020-11-17 11:50:00|912.5|912.2|914.3|914|914.8|914.6|912.4|912.2|85813
1605614100000|2020-11-17 11:55:00|914.4|913.9|916.3|916.2|916.4|916.3|914.2|913.8|51877
1605614400000|2020-11-17 12:00:00|916.5|915.7|916.6|916.4|917.5|917.3|915.7|915.4|82005
1605614700000|2020-11-17 12:05:00|916.7|916.5|914.5|914.2|916.7|916.5|914|913.8|94947
1605615000000|2020-11-17 12:10:00|914.4|914.3|916.6|916.3|916.9|916.7|914.2|914.1|44068
1605615300000|2020-11-17 12:15:00|916.7|916.4|916.4|916.2|917.5|917.3|915.8|915.6|54620
1605615600000|2020-11-17 12:20:00|916.5|916.3|916.7|916.5|916.8|916.6|915.2|914.9|31201
1605615900000|2020-11-17 12:25:00|916.8|916.6|919.1|918.8|919.5|919.3|916.4|916.2|65899
1605616200000|2020-11-17 12:30:00|919.2|918.9|919|918.7|919.5|919.2|918.2|917.9|119338
1605616500000|2020-11-17 12:35:00|918.9|918.6|916.8|916.5|919.2|919|916.6|916.2|59360
1605616800000|2020-11-17 12:40:00|916.9|916.4|918|917.8|918.1|917.8|916.6|916.4|46675
1605617100000|2020-11-17 12:45:00|918.1|917.9|917.2|917|919|918.8|917|916.7|30179
1605617400000|2020-11-17 12:50:00|917.1|916.8|917.7|917.5|918.2|917.9|917|916.8|35614
1605617700000|2020-11-17 12:55:00|917.6|917.6|918.3|918.1|919.2|919|917.6|917.5|52469
1605618000000|2020-11-17 13:00:00|918.4|918.2|919.8|919.5|919.9|919.7|918.1|917.9|40692
1605618300000|2020-11-17 13:05:00|919.7|919.4|918.2|917.9|919.7|919.4|917.5|917.3|29935
1605618600000|2020-11-17 13:10:00|918.1|917.8|917.4|917.3|919|918.8|917.4|917.1|44767
1605618900000|2020-11-17 13:15:00|917.5|917.4|917.7|917.4|918.8|918.6|917.4|917.3|21535
1605619200000|2020-11-17 13:20:00|917.6|917.3|916.5|916.3|917.8|917.5|916.2|916|53114
1605619500000|2020-11-17 13:25:00|916.4|916.4|917.2|917.1|918.7|918.5|916.4|916.3|41418
1605619800000|2020-11-17 13:30:00|917.3|917.2|913.8|913.6|917.5|917.3|913.7|913.5|84350
1605620100000|2020-11-17 13:35:00|913.9|913.5|914.9|914.4|914.9|914.5|913.4|913|72803
1605620400000|2020-11-17 13:40:00|915|914.5|914.9|914.6|916.4|916|914.4|914.1|53631
1605620700000|2020-11-17 13:45:00|914.8|914.5|915.3|914.9|915.4|915.2|914|913.6|36697
1605621000000|2020-11-17 13:50:00|915.4|915|916.7|916.5|916.8|916.5|914.9|914.5|111177
1605621300000|2020-11-17 13:55:00|916.8|916.4|915.8|915.5|917|916.8|915.4|915.1|62432
1605621600000|2020-11-17 14:00:00|915.7|915.4|915.5|915.2|915.9|915.7|914.4|913.9|41940
1605621900000|2020-11-17 14:05:00|915.6|915.3|914.4|914.1|915.7|915.5|913.7|913.5|47299
1605622200000|2020-11-17 14:10:00|914.5|914.2|913.4|913.1|915|914.9|912.8|912.5|36719
1605622500000|2020-11-17 14:15:00|913.6|913.2|913.6|913.4|914|913.6|913|912.8|19406
1605622800000|2020-11-17 14:20:00|913.5|913.3|913.5|913.3|914|913.8|913.2|913|24077
1605623100000|2020-11-17 14:25:00|913.6|913.4|911.5|911.2|913.8|913.5|911.3|911.1|125148
1605623400000|2020-11-17 14:30:00|911.4|911.1|912.5|912.3|912.5|912.3|910.2|910|102454
1605623700000|2020-11-17 14:35:00|912.4|912.2|912.1|911.7|912.6|912.5|911.2|910.8|130598
1605624000000|2020-11-17 14:40:00|912|911.6|911.5|911.2|912|911.6|909.5|909.3|208578
1605624300000|2020-11-17 14:45:00|911.4|911.1|910.5|910.3|911.6|911.2|909.9|909.6|90054
1605624600000|2020-11-17 14:50:00|910.4|910.4|906.4|906.2|910.6|910.4|906.3|906.1|244061
1605624900000|2020-11-17 14:55:00|906.3|906.1|907.2|906.9|907.9|907.5|905.4|905.2|159198
1605625200000|2020-11-17 15:00:00|907.1|906.8|906.9|906.6|909.3|909|906.3|906.1|199097
1605625500000|2020-11-17 15:05:00|906.8|906.7|907.4|907.1|908.3|908.1|906.5|906.4|58795
1605625800000|2020-11-17 15:10:00|907.5|907.2|909.8|909.6|909.8|909.6|907.5|907.2|84563
1605626100000|2020-11-17 15:15:00|909.7|909.4|912.8|912.7|912.8|912.7|909|908.8|106204
1605626400000|2020-11-17 15:20:00|913|912.8|911.7|911.4|913|912.9|911.1|910.9|110499
1605626700000|2020-11-17 15:25:00|911.8|911.5|911.8|911.6|912.3|912.2|910.7|910.4|149134
1605627000000|2020-11-17 15:30:00|911.9|911.5|913.5|913.2|914|913.7|910.9|910.7|112889
1605627300000|2020-11-17 15:35:00|913.7|913.3|912.8|912.6|914.3|914|912|911.8|119932
1605627600000|2020-11-17 15:40:00|912.9|912.7|913.4|913.2|913.8|913.5|912.4|912.2|123615
1605627900000|2020-11-17 15:45:00|913.3|913.1|911.3|911.2|913.4|913.3|911.2|911|83295
1605628200000|2020-11-17 15:50:00|911.4|911.3|912.4|912.2|913.1|913|911.3|911.1|64442
1605628500000|2020-11-17 15:55:00|912.3|912.1|911.8|911.6|913|912.8|911.7|911.6|126685
1605628800000|2020-11-17 16:00:00|911.7|911.5|911.6|911.5|912.3|912.1|910.8|910.7|202855
1605629100000|2020-11-17 16:05:00|911.8|911.6|912.5|912.2|913.1|912.8|911.7|911.5|141648
1605629400000|2020-11-17 16:10:00|912.6|912.3|912.7|912.5|913.1|913|912.1|911.8|177105
1605629700000|2020-11-17 16:15:00|912.6|912.4|912|911.8|912.7|912.6|911.5|911.3|141896
1605630000000|2020-11-17 16:20:00|912.1|911.9|913.5|913.4|913.9|913.7|912|911.9|211127
1605630300000|2020-11-17 16:25:00|913.6|913.3|911.4|910.8|913.6|913.3|911.2|910.8|254111
1605686400000|2020-11-18 08:00:00|910.8|910.4|907.8|907.3|912.6|911.1|906.9|906|267117
1605686700000|2020-11-18 08:05:00|907.7|907.1|913|912.6|913|912.6|907|906.6|401134
1605687000000|2020-11-18 08:10:00|912.9|912.5|912.8|912.2|913|912.7|908.2|907.7|48701
1605687300000|2020-11-18 08:15:00|912.7|912.3|913.9|913.6|914.5|914.1|911.1|910.6|45854
1605687600000|2020-11-18 08:20:00|914|913.5|914.6|914.1|915.3|914.9|913.4|912.7|62246
1605687900000|2020-11-18 08:25:00|914.7|914.2|912.8|912.3|915.2|914.7|912.4|912|34638
1605688200000|2020-11-18 08:30:00|912.7|912.1|911.9|911.5|913.4|912.9|911|910.5|58609
1605688500000|2020-11-18 08:35:00|911.8|911.6|913.4|913.2|913.6|913.4|911.8|911.6|65952
1605688800000|2020-11-18 08:40:00|913.3|913.1|915.5|915|915.6|915.1|913.1|912.8|28225
1605689100000|2020-11-18 08:45:00|915.6|915.1|915.2|915|916|915.8|914.3|914|76000
1605689400000|2020-11-18 08:50:00|915.3|914.9|915.8|915.4|915.9|915.6|914.1|913.7|59222
1605689700000|2020-11-18 08:55:00|915.9|915.5|915.7|915.4|916.4|916.2|915.3|914.8|43710
1605690000000|2020-11-18 09:00:00|915.6|915.3|913.9|913.4|915.9|915.7|913.7|913.3|67292
1605690300000|2020-11-18 09:05:00|913.8|913.2|913.5|913.1|913.9|913.4|912.3|912|75206
1605690600000|2020-11-18 09:10:00|913.6|913.2|915|914.6|916|915.7|913.6|913.2|88035
1605690900000|2020-11-18 09:15:00|915.1|914.4|917.2|917|917.2|917|914.1|913.8|175262
1605691200000|2020-11-18 09:20:00|917.1|916.9|916.4|916.1|917.6|917.1|915.8|915.6|68301
1605691500000|2020-11-18 09:25:00|916.3|916.2|916.1|915.7|917|916.8|915.7|915.4|60051
1605691800000|2020-11-18 09:30:00|916.2|915.8|913.5|913.3|916.3|915.9|913|912.8|52764
1605692100000|2020-11-18 09:35:00|913.6|913.4|916|915.8|916.2|915.8|913.6|913.4|68150
1605692400000|2020-11-18 09:40:00|916.1|915.9|916.9|916.8|916.9|916.8|915.5|915.3|81792
1605692700000|2020-11-18 09:45:00|917|916.9|916.5|916.2|917.8|917.5|916|915.9|82854
1605693000000|2020-11-18 09:50:00|916.6|916.4|918.2|917.9|918.6|918.4|916.6|916.4|87698
1605693300000|2020-11-18 09:55:00|918.1|918|918|917.8|918.4|918.1|917|916.6|70800
1605693600000|2020-11-18 10:00:00|917.9|917.7|918.9|918.6|919.5|919.3|917.8|917.6|105581
1605693900000|2020-11-18 10:05:00|918.8|918.7|919.6|919.3|920.4|920.1|918.8|918.7|152581
1605694200000|2020-11-18 10:10:00|919.4|919.2|920.6|920.3|920.8|920.6|918.6|918.2|119316
1605694500000|2020-11-18 10:15:00|920.7|920.4|919|918.7|921.5|921.2|919|918.7|141775
1605694800000|2020-11-18 10:20:00|919.1|918.8|921|920.7|921.1|920.8|918.8|918.5|110390
1605695100000|2020-11-18 10:25:00|920.9|920.6|920.2|919.9|921.2|920.9|920|919.8|31473
1605695400000|2020-11-18 10:30:00|920|920|918.3|918|920.4|920.1|917.7|917.4|97087
1605695700000|2020-11-18 10:35:00|918.2|918.1|916.8|916.5|918.5|918.2|916.2|915.9|94211
1605696000000|2020-11-18 10:40:00|916.9|916.6|916.3|916.1|917.7|917.4|916.1|915.9|90794
1605696300000|2020-11-18 10:45:00|916.4|916|915.4|915.2|916.5|916.3|914.5|914.3|91389
1605696600000|2020-11-18 10:50:00|915.5|915.3|914.7|914.5|916.5|916.4|914.4|914.1|102431
1605696900000|2020-11-18 10:55:00|914.8|914.6|915.7|915.5|916|915.8|914.7|914.5|45699
1605697200000|2020-11-18 11:00:00|915.8|915.6|914.2|913.8|915.9|915.7|913.9|913.5|26272
1605697500000|2020-11-18 11:05:00|914.1|913.9|915.5|915.1|915.6|915.3|914.1|913.7|49186
1605697800000|2020-11-18 11:10:00|915.4|915.2|917.1|916.8|917.9|917.6|915|914.9|58322
1605698100000|2020-11-18 11:15:00|917|916.9|915|914.8|917.5|917.3|914.9|914.6|53956
1605698400000|2020-11-18 11:20:00|915.1|914.9|916.2|916|916.3|916.1|914.8|914.5|51047
1605698700000|2020-11-18 11:25:00|916.1|915.9|916.6|916.1|917.7|917.4|915.9|915.7|46365
1605699000000|2020-11-18 11:30:00|916.5|916.2|914.8|914.5|916.6|916.3|914.7|914.4|14671
1605699300000|2020-11-18 11:35:00|914.9|914.6|914.4|914|915.3|915.1|914.1|913.7|45420
1605699600000|2020-11-18 11:40:00|914.5|914.1|916|915.8|916.2|915.8|914.5|914.1|30212
1605699900000|2020-11-18 11:45:00|916.1|915.9|920.7|920.4|921|920.8|916|915.7|224188
1605700200000|2020-11-18 11:50:00|920.6|920.2|916.5|916.2|920.6|920.2|916.4|916|65479
1605700500000|2020-11-18 11:55:00|916.6|916.1|918|917.6|918.1|917.7|916.2|916.1|46441
1605700800000|2020-11-18 12:00:00|918.3|917.7|917.7|917.3|918.6|918.3|917.5|917|41442
1605701100000|2020-11-18 12:05:00|917.6|917.4|920|919.8|920|919.8|917.4|917.2|116735
1605701400000|2020-11-18 12:10:00|919.9|919.7|917.6|917.3|920|919.8|917.4|917.2|51382
1605701700000|2020-11-18 12:15:00|917.7|917.4|917.4|917.1|918|917.8|917.2|917|31500
1605702000000|2020-11-18 12:20:00|917.5|917.2|917.2|916.8|918.1|917.8|917|916.7|37428
1605702300000|2020-11-18 12:25:00|917.3|916.9|917.9|917.6|918.1|917.8|916.9|916.6|39041
1605702600000|2020-11-18 12:30:00|917.8|917.5|917.4|917.2|918.1|917.8|916.8|916.4|16279
1605702900000|2020-11-18 12:35:00|917.3|917.1|917.3|917|917.8|917.5|916.3|916.1|30740
1605703200000|2020-11-18 12:40:00|917.2|917.1|917.9|917.7|918|917.7|917.1|916.8|30483
1605703500000|2020-11-18 12:45:00|918|917.6|917.2|916.9|918|917.6|916.6|916.4|45929
1605703800000|2020-11-18 12:50:00|917.1|916.8|917.2|916.9|917.5|917.2|915.6|915.4|28949
1605704100000|2020-11-18 12:55:00|917.1|916.8|917|916.9|918|917.7|917|916.7|27550
1605704400000|2020-11-18 13:00:00|917.1|916.8|916.5|916.3|917.4|917.1|916.3|916|39168
1605704700000|2020-11-18 13:05:00|916.7|916.4|916.3|916|916.7|916.5|915.9|915.6|117105
1605705000000|2020-11-18 13:10:00|916.2|916.1|916.3|916.1|916.3|916.2|915.5|915.3|36970
1605705300000|2020-11-18 13:15:00|916.2|916|915.6|915.4|916.7|916.4|915.3|915.2|60994
1605705600000|2020-11-18 13:20:00|915.7|915.5|915.1|915|916|915.7|915.1|915|59439
1605705900000|2020-11-18 13:25:00|915.2|915.1|916.5|916.3|916.8|916.5|915.2|915|34725
1605706200000|2020-11-18 13:30:00|916.4|916.2|916.5|916.3|916.9|916.6|916|915.6|28665
1605706500000|2020-11-18 13:35:00|916.6|916.4|917.8|917.5|918|917.9|916.6|916.3|42728
1605706800000|2020-11-18 13:40:00|917.9|917.6|919.2|919|919.3|919|917.5|917.3|48649
1605707100000|2020-11-18 13:45:00|919.1|919.1|919.7|919.5|919.8|919.6|918.3|918|38041
1605707400000|2020-11-18 13:50:00|919.8|919.6|920.9|920.8|921|920.8|919.7|919.4|115088
1605707700000|2020-11-18 13:55:00|921|920.7|920.5|920.3|922.8|922.2|920.2|920|131207
1605708000000|2020-11-18 14:00:00|920.6|920.4|920.1|919.8|921|920.8|919.8|919.7|102325
1605708300000|2020-11-18 14:05:00|920|919.7|920.6|920.4|921.2|921|919.9|919.7|49392
1605708600000|2020-11-18 14:10:00|920.5|920.3|919.5|919.3|921.2|921.1|919.5|919.2|22602
1605708900000|2020-11-18 14:15:00|919.6|919.2|919|918.6|919.9|919.6|918.1|918|63543
1605709200000|2020-11-18 14:20:00|918.9|918.7|919.7|919.4|920.2|919.9|918.6|918.5|76852
1605709500000|2020-11-18 14:25:00|919.6|919.5|918.8|918.6|919.7|919.6|918.1|917.8|87230
1605709800000|2020-11-18 14:30:00|918.9|918.7|918.1|917.9|919.3|919.1|917.1|916.8|212086
1605710100000|2020-11-18 14:35:00|918|917.8|918.5|918.3|918.8|918.7|916.3|916.1|135600
1605710400000|2020-11-18 14:40:00|918.6|918.2|916.6|916.4|918.9|918.7|916.5|916.2|220841
1605710700000|2020-11-18 14:45:00|916.7|916.5|917.1|916.9|917.6|917.4|916|915.7|167756
1605711000000|2020-11-18 14:50:00|917.2|917|915.7|915.3|918|917.8|915.2|915.1|211370
1605711300000|2020-11-18 14:55:00|915.8|915.4|916.4|916.2|918|917.7|915.7|915.4|135314
1605711600000|2020-11-18 15:00:00|916.3|916.3|917.1|916.8|917.9|917.7|916.3|916.2|136380
1605711900000|2020-11-18 15:05:00|917.2|916.9|917.3|917.1|918.4|918.3|916.7|916.6|113672
1605712200000|2020-11-18 15:10:00|917.4|917.2|918.7|918.6|919.6|919.5|917.3|917|120904
1605712500000|2020-11-18 15:15:00|918.8|918.7|916.7|916.4|919.3|919.1|915.5|915.3|88299
1605712800000|2020-11-18 15:20:00|916.6|916.3|916.4|916.2|917|916.9|916.3|916|55917
1605713100000|2020-11-18 15:25:00|916.5|916.3|916.7|916.6|917|916.9|916.4|916.2|49967
1605713400000|2020-11-18 15:30:00|916.8|916.7|916.2|916.1|917|916.9|915.9|915.8|118116
1605713700000|2020-11-18 15:35:00|916.1|916|915.5|915.3|916.4|916.3|914.6|914.4|128049
1605714000000|2020-11-18 15:40:00|915.6|915.4|917.2|917|917.5|917.3|915.6|915.4|118931
1605714300000|2020-11-18 15:45:00|917.1|916.9|915.6|915.5|917.4|917.3|915|914.8|259131
1605714600000|2020-11-18 15:50:00|915.7|915.6|915.3|915.1|916.2|916|914.9|914.7|76929
1605714900000|2020-11-18 15:55:00|915.2|915|914|913.8|915.3|915.1|913.6|913.4|92303
1605715200000|2020-11-18 16:00:00|913.9|913.9|916|915.9|916.2|916|913.4|913.1|53142
1605715500000|2020-11-18 16:05:00|916.1|916|916.6|916.5|916.9|916.8|915.8|915.6|91984
1605715800000|2020-11-18 16:10:00|916.7|916.6|917.3|917.1|917.4|917.2|916.4|916.3|88350
1605716100000|2020-11-18 16:15:00|917.2|917.2|912.3|912.1|917.2|917.2|912|911.8|269203
1605716400000|2020-11-18 16:20:00|912.4|912.2|912.9|912.7|913.3|913|910.7|910.4|189483
1605716700000|2020-11-18 16:25:00|913|912.8|910.3|910|913|912.9|910.1|910|224023
1605772800000|2020-11-19 08:00:00|904|901|900.4|899.9|904|901.2|896.6|896|872793
1605773100000|2020-11-19 08:05:00|900.5|900|901.7|901.1|903|902.5|898.6|898.3|254976
1605773400000|2020-11-19 08:10:00|901.6|901.2|899.3|898.9|901.7|901.4|895.8|895.7|429898
1605773700000|2020-11-19 08:15:00|899.2|898.8|898.2|897.7|899.9|899.2|896.2|895.7|209461
1605774000000|2020-11-19 08:20:00|898.1|897.6|899.4|898.9|900.6|900|896.6|896.1|96476
1605774300000|2020-11-19 08:25:00|899.3|898.7|900.9|900.3|901|900.7|898|897.6|71973
1605774600000|2020-11-19 08:30:00|900.8|900.2|901.4|901.2|901.5|901.3|899.1|898.9|51789
1605774900000|2020-11-19 08:35:00|901.5|901.3|904.5|904.2|904.7|904.4|901|900.4|201285
1605775200000|2020-11-19 08:40:00|904.7|904.3|902.2|901.8|904.7|904.4|902.1|901.8|70699
1605775500000|2020-11-19 08:45:00|902.1|901.7|899.4|898.8|902.1|901.7|898.6|898.2|128656
1605775800000|2020-11-19 08:50:00|899.3|898.9|898.5|898.3|900|899.6|897.3|897|117641
1605776100000|2020-11-19 08:55:00|898.6|898.4|897.2|897.1|899.2|898.8|897.1|897|77714
1605776400000|2020-11-19 09:00:00|897.1|897|896.4|896.1|898.3|898|896.4|896.1|129312
1605776700000|2020-11-19 09:05:00|896.3|896|897.8|897.5|898.1|897.7|895.6|895.4|77817
1605777000000|2020-11-19 09:10:00|897.9|897.6|898.3|898|899.8|899.4|897.7|897.4|88957
1605777300000|2020-11-19 09:15:00|898.4|898.1|897.5|897.3|899.3|899.1|897.5|897.3|101772
1605777600000|2020-11-19 09:20:00|897.6|897.2|897.9|897.6|898.9|898.5|896.6|896.3|43420
1605777900000|2020-11-19 09:25:00|898|897.7|897.7|897.4|898.2|897.9|896.6|896.4|114032
1605778200000|2020-11-19 09:30:00|897.6|897.3|898.9|898.7|899.1|898.7|897.6|897.2|29578
1605778500000|2020-11-19 09:35:00|898.8|898.6|898|897.7|898.9|898.7|897.8|897.5|64670
1605778800000|2020-11-19 09:40:00|897.8|897.6|897.7|897.5|898.7|898.4|897.7|897.4|18928
1605779100000|2020-11-19 09:45:00|897.6|897.4|900.3|900.2|900.6|900.4|897.3|897.1|116102
1605779400000|2020-11-19 09:50:00|900.4|900.3|898.3|898|900.7|900.4|897.9|897.7|78487
1605779700000|2020-11-19 09:55:00|898.2|897.9|898|897.6|899|898.8|897.5|897.3|62471
1605780000000|2020-11-19 10:00:00|897.8|897.7|897.4|897.2|898.4|898.2|896.9|896.7|60023
1605780300000|2020-11-19 10:05:00|897.5|897.1|895.5|895.2|897.8|897.6|895.3|895|113958
1605780600000|2020-11-19 10:10:00|895.4|895.3|894.3|894|895.5|895.3|892.7|892.3|231453
1605780900000|2020-11-19 10:15:00|894.4|894.1|894.2|893.8|895.7|895.5|894|893.7|58859
1605781200000|2020-11-19 10:20:00|894|893.7|894.6|894.4|894.9|894.4|893.1|892.8|31532
1605781500000|2020-11-19 10:25:00|894.7|894.5|895.3|895.1|895.6|895.3|894.3|894.1|73812
1605781800000|2020-11-19 10:30:00|895.4|895|894.8|894.7|895.8|895.4|894.8|894.7|17917
1605782100000|2020-11-19 10:35:00|894.7|894.6|894.4|894.2|895|894.9|893.3|893|93717
1605782400000|2020-11-19 10:40:00|894.5|894.3|894.5|894.1|895.4|895.1|894.3|894|21856
1605782700000|2020-11-19 10:45:00|894.6|894.2|895.3|895|895.5|895.3|894.6|894.1|34658
1605783000000|2020-11-19 10:50:00|895.4|895.1|896.4|896.3|897.7|897.4|895.2|895|83384
1605783300000|2020-11-19 10:55:00|896.3|896.2|896.2|896|897.1|896.9|895.4|895.2|56733
1605783600000|2020-11-19 11:00:00|896.3|896.1|897.8|897.7|898.3|898|896.1|895.9|96342
1605783900000|2020-11-19 11:05:00|897.9|897.8|896.7|896.5|898.7|898.3|896.5|896.4|33456
1605784200000|2020-11-19 11:10:00|896.8|896.6|896.4|896.1|897.1|896.9|895.8|895.6|24560
1605784500000|2020-11-19 11:15:00|896.5|896.2|896.9|896.6|897.3|897.1|896.2|895.9|32493
1605784800000|2020-11-19 11:20:00|896.8|896.7|896.4|896.1|897.1|896.8|895.8|895.6|23540
1605785100000|2020-11-19 11:25:00|896.5|896.2|896.4|896.1|896.8|896.6|896|895.7|35985
1605785400000|2020-11-19 11:30:00|896.3|896|895.8|895.4|897.1|896.9|895.4|895.1|33320
1605785700000|2020-11-19 11:35:00|895.9|895.5|896.7|896.4|896.8|896.5|895.8|895.5|34296
1605786000000|2020-11-19 11:40:00|896.6|896.5|897|896.7|897.2|896.9|896.5|896.2|31630
1605786300000|2020-11-19 11:45:00|897.1|896.8|897.6|897.3|898.6|898.3|897|896.8|74202
1605786600000|2020-11-19 11:50:00|897.5|897.2|897.4|897.1|898|897.8|897.2|896.9|14844
1605786900000|2020-11-19 11:55:00|897.3|897.2|897.3|897|897.4|897.2|896.5|896.3|14148
1605787200000|2020-11-19 12:00:00|897.2|897.1|897.6|897.2|898.9|898.3|897.1|897|32811
1605787500000|2020-11-19 12:05:00|897.5|897.3|896.4|896.2|897.7|897.4|896.4|896.1|42781
1605787800000|2020-11-19 12:10:00|896.5|896.3|896.9|896.6|897.3|897.1|896.4|896.1|17252
1605788100000|2020-11-19 12:15:00|896.8|896.5|896|895.8|896.8|896.6|896|895.8|17044
1605788400000|2020-11-19 12:20:00|896.1|895.7|895.7|895.4|896.6|896.4|895.7|895.4|18245
1605788700000|2020-11-19 12:25:00|895.8|895.5|895.1|894.9|896.3|896|894.9|894.5|17020
1605789000000|2020-11-19 12:30:00|895|894.8|896|895.8|896.3|896.1|894.9|894.6|35185
1605789300000|2020-11-19 12:35:00|896.1|895.9|895.7|895.4|896.4|896.2|895.3|895|20719
1605789600000|2020-11-19 12:40:00|895.8|895.5|895.5|895.3|896.4|896.2|895.4|895.1|28869
1605789900000|2020-11-19 12:45:00|895.6|895.2|896.4|896.2|896.7|896.5|895.3|895.2|49329
1605790200000|2020-11-19 12:50:00|896.3|896.1|895.7|895.5|896.7|896.5|895.6|895.3|16936
1605790500000|2020-11-19 12:55:00|895.6|895.4|894.4|894.2|896.4|896.2|894.3|894.1|89994
1605790800000|2020-11-19 13:00:00|894.3|894.1|894.8|894.6|894.9|894.7|893.4|893.2|61674
1605791100000|2020-11-19 13:05:00|894.7|894.3|895.2|894.9|895.3|895.1|893.7|893.5|68138
1605791400000|2020-11-19 13:10:00|895.1|894.8|895.6|895.4|895.8|895.7|894.8|894.6|53612
1605791700000|2020-11-19 13:15:00|895.5|895.3|895.8|895.7|896.3|896.2|895.3|895.1|63271
1605792000000|2020-11-19 13:20:00|895.7|895.4|894|893.8|895.8|895.6|893.6|893.3|122260
1605792300000|2020-11-19 13:25:00|894.1|893.9|894.4|894.1|894.4|894.1|893.5|893.4|24017
1605792600000|2020-11-19 13:30:00|894.3|893.9|892.5|892.2|894.3|893.9|891.7|891.6|65675
1605792900000|2020-11-19 13:35:00|892.4|892.1|891.1|890.7|892.5|892.3|890.1|890|120940
1605793200000|2020-11-19 13:40:00|891.2|890.6|891.6|891.4|892.3|892|890.8|890.6|71856
1605793500000|2020-11-19 13:45:00|891.5|891.5|891.5|891.3|891.8|891.5|890.3|890.1|36526
1605793800000|2020-11-19 13:50:00|891.4|891.2|891.8|891.6|892.3|891.9|891.3|891|87514
1605794100000|2020-11-19 13:55:00|891.9|891.7|892.3|891.9|892.9|892.6|891.8|891.7|47128
1605794400000|2020-11-19 14:00:00|892.4|892|892.2|892|893.6|893.4|891.5|891.3|277685
1605794700000|2020-11-19 14:05:00|892.1|891.9|894.3|894|894.6|894.4|892.1|891.8|133983
1605795000000|2020-11-19 14:10:00|894.2|894.1|894.7|894.6|895|894.8|893.9|893.8|55551
1605795300000|2020-11-19 14:15:00|894.8|894.7|894.6|894.5|895.7|895.4|894.1|893.9|50454
1605795600000|2020-11-19 14:20:00|894.7|894.6|894.1|893.9|894.7|894.6|893.3|893|49109
1605795900000|2020-11-19 14:25:00|894|893.8|895.5|895.2|896.1|895.9|893.8|893.6|68768
1605796200000|2020-11-19 14:30:00|895.4|895.1|895.1|895|896|895.7|892.9|892.6|186084
1605796500000|2020-11-19 14:35:00|895|894.9|898.2|897.9|898.5|898.3|894.9|894.8|143605
1605796800000|2020-11-19 14:40:00|898.3|898|899.5|899.2|899.6|899.3|898.1|897.9|179834
1605797100000|2020-11-19 14:45:00|899.4|899.1|901.9|901.7|902|901.9|898.9|898.8|207955
1605797400000|2020-11-19 14:50:00|902|901.8|901.4|901|902|901.8|900.7|900.3|84293
1605797700000|2020-11-19 14:55:00|901.3|901.1|900.7|900.4|901.5|901.4|900.1|899.9|51306
1605798000000|2020-11-19 15:00:00|900.6|900.3|900.4|900.1|901|900.8|899.5|899.2|127098
1605798300000|2020-11-19 15:05:00|900.3|900.2|899.9|899.8|901.1|900.8|898.7|898.5|88121
1605798600000|2020-11-19 15:10:00|900|899.9|900.7|900.5|901.3|901|899.3|899.2|164089
1605798900000|2020-11-19 15:15:00|900.6|900.4|898.5|898.2|901.3|901|898.3|898.2|108909
1605799200000|2020-11-19 15:20:00|898.6|898.3|899.6|899.3|900.2|900|898.4|898.2|79998
1605799500000|2020-11-19 15:25:00|899.5|899.2|900.1|899.9|900.4|900.2|898.9|898.5|41506
1605799800000|2020-11-19 15:30:00|900.2|900|900.8|900.6|901.3|901.1|899.8|899.6|136040
1605800100000|2020-11-19 15:35:00|900.9|900.7|901.6|901.4|901.9|901.7|900.4|900.3|81547
1605800400000|2020-11-19 15:40:00|901.7|901.2|901.3|901.1|902|901.8|901.1|900.9|32390
1605800700000|2020-11-19 15:45:00|901.4|901.2|901.6|901.4|902.1|901.9|901.1|900.8|100923
1605801000000|2020-11-19 15:50:00|901.7|901.5|901.3|901.1|902.3|902.2|900.6|900.5|64984
1605801300000|2020-11-19 15:55:00|901.4|901|900.3|900|901.4|901.3|900|899.9|109468
1605801600000|2020-11-19 16:00:00|900.2|900.1|899.7|899.6|900.5|900.4|899.1|899|61075
1605801900000|2020-11-19 16:05:00|899.8|899.7|898.9|898.8|900.1|899.9|898.4|898.1|89748
1605802200000|2020-11-19 16:10:00|898.8|898.7|898.8|898.6|899.6|899.4|898.4|898.1|89139
1605802500000|2020-11-19 16:15:00|898.9|898.7|901.1|901|901.3|901.2|898.8|898.7|138929
1605802800000|2020-11-19 16:20:00|901.3|901.1|901.8|901.6|902.5|902.3|901.3|901.1|186455
1605803100000|2020-11-19 16:25:00|901.7|901.5|898.6|898.1|902|901.8|898.6|898.1|220216
1605859200000|2020-11-20 08:00:00|900|898.6|899|898.3|900|898.8|894.7|893.7|148782
1605859500000|2020-11-20 08:05:00|899.1|898.4|900.4|899.7|901.5|900.6|896.4|895.9|128695
1605859800000|2020-11-20 08:10:00|900.5|899.8|896.2|895.7|900.8|900.3|896|895.4|108217
1605860100000|2020-11-20 08:15:00|896.3|895.8|898.4|898.1|899.6|899|896.3|895.8|84475
1605860400000|2020-11-20 08:20:00|898.5|898|897.7|897.2|899|898.6|896.8|896.4|93837
1605860700000|2020-11-20 08:25:00|897.6|897.4|899.4|899.1|899.8|899.3|897.2|897|58340
1605861000000|2020-11-20 08:30:00|899.3|899.2|900.5|900.1|901.6|901.1|899.3|899.1|120737
1605861300000|2020-11-20 08:35:00|900.4|900|899.4|899|900.5|900.2|897.3|897.1|73953
1605861600000|2020-11-20 08:40:00|899.5|899.1|898.9|898.7|901.2|900.7|898.5|898.1|37039
1605861900000|2020-11-20 08:45:00|898.8|898.6|898.6|898.3|900.1|899.9|898|897.7|58472
1605862200000|2020-11-20 08:50:00|898.5|898.2|898.6|898.2|898.7|898.2|896.1|895.8|81206
1605862500000|2020-11-20 08:55:00|898.5|898.1|897.9|897.4|898.8|898.4|896.6|896.3|36325
1605862800000|2020-11-20 09:00:00|897.8|897.3|898|897.6|898.1|897.6|896.7|896.3|78555
1605863100000|2020-11-20 09:05:00|898.1|897.7|899|898.8|899.3|899|897.9|897.6|51139
1605863400000|2020-11-20 09:10:00|898.9|898.6|898.5|898.3|898.9|898.6|898.2|898|25394
1605863700000|2020-11-20 09:15:00|898.4|898.2|898.2|897.9|898.7|898.3|897.8|897.6|25993
1605864000000|2020-11-20 09:20:00|898.1|898|898.3|898.2|898.7|898.4|897.7|897.5|41736
1605864300000|2020-11-20 09:25:00|898.4|898.1|900.4|900|900.9|900.4|897.7|897.4|122479
1605864600000|2020-11-20 09:30:00|900.5|900.1|900.3|899.9|900.7|900.4|899.5|899.2|24282
1605864900000|2020-11-20 09:35:00|900.4|900|900.9|900.6|901|900.7|900.3|900|24317
1605865200000|2020-11-20 09:40:00|900.8|900.4|900.8|900.5|901.7|901.4|900.6|900.4|38891
1605865500000|2020-11-20 09:45:00|900.9|900.6|900.6|900.3|901.4|901|900|899.8|55988
1605865800000|2020-11-20 09:50:00|900.5|900.4|899.9|899.7|900.8|900.6|899.3|899|57881
1605866100000|2020-11-20 09:55:00|899.8|899.6|898.2|897.9|899.9|899.7|898.1|897.8|33996
1605866400000|2020-11-20 10:00:00|898.1|897.8|899.1|898.7|899.4|899.2|897.5|897.2|53582
1605866700000|2020-11-20 10:05:00|899|898.6|899.5|899.2|900|899.8|898.8|898.5|9921
1605867000000|2020-11-20 10:10:00|899.3|899.3|900.4|900|900.6|900.2|898.5|898.2|31293
1605867300000|2020-11-20 10:15:00|900.3|900.1|899.1|898.8|900.8|900.6|898.9|898.7|22123
1605867600000|2020-11-20 10:20:00|899|898.9|899.5|899.1|900|899.9|898.4|898.2|65559
1605867900000|2020-11-20 10:25:00|899.4|899|899.4|899.1|900|899.8|899|898.8|27513
1605868200000|2020-11-20 10:30:00|899.3|899|899.5|899.3|900.9|900.6|899.1|898.8|115182
1605868500000|2020-11-20 10:35:00|899.4|899.2|900.1|899.9|900.4|900.1|899.3|899.1|48246
1605868800000|2020-11-20 10:40:00|900.2|900|900.5|900.3|902.1|901.8|900.2|900|125706
1605869100000|2020-11-20 10:45:00|900.6|900.4|900.7|900.5|900.9|900.6|899.1|898.8|73747
1605869400000|2020-11-20 10:50:00|900.8|900.6|900.2|899.9|901.5|901.2|898.8|898.5|257315
1605869700000|2020-11-20 10:55:00|900.3|900|900.1|899.7|901.3|901|900|899.7|92864
1605870000000|2020-11-20 11:00:00|900.2|899.8|899.7|899.3|901|900.5|899.3|899.1|94057
1605870300000|2020-11-20 11:05:00|899.8|899.4|900.1|899.8|900.6|900.3|899.6|899.3|27141
1605870600000|2020-11-20 11:10:00|900|899.7|899.5|899.1|900.4|900.1|899.4|899.1|11068
1605870900000|2020-11-20 11:15:00|899.4|899|899.6|899.3|899.7|899.3|897.9|897.6|111091
1605871200000|2020-11-20 11:20:00|899.7|899.4|899.8|899.7|900.2|900|899.3|899.2|18181
1605871500000|2020-11-20 11:25:00|899.7|899.6|898.5|898.2|899.7|899.6|898.3|898.1|17369
1605871800000|2020-11-20 11:30:00|898.4|898.1|900.1|899.9|900.2|900|898.4|898.1|96461
1605872100000|2020-11-20 11:35:00|900.2|900|900|899.8|900.3|900.1|899.4|899.2|17509
1605872400000|2020-11-20 11:40:00|899.9|899.7|899.3|899.1|900.1|899.9|899.3|899|12066
1605872700000|2020-11-20 11:45:00|899.4|899.2|899.6|899.4|900|899.8|899.3|898.9|10333
1605873000000|2020-11-20 11:50:00|899.7|899.5|899.8|899.5|900.4|899.9|899.5|899.3|17658
1605873300000|2020-11-20 11:55:00|899.9|899.6|901.1|900.9|901.1|900.9|899.9|899.6|23180
1605873600000|2020-11-20 12:00:00|901.2|901|901.2|901|901.3|901|901.1|901|750
1605873900000|2020-11-20 12:05:00|901.6|900.9|900.7|900.6|901.6|901.2|900.3|900.1|442073
1605874200000|2020-11-20 12:10:00|900.6|900.5|901.5|901.3|901.8|901.5|900.1|900|35269
1605874500000|2020-11-20 12:15:00|901.6|901.4|900.4|900.1|901.7|901.4|900.2|899.9|25437
1605874800000|2020-11-20 12:20:00|900.3|900|900.6|900.5|901|900.9|900.2|899.8|19347
1605875100000|2020-11-20 12:25:00|900.7|900.4|899.9|899.6|900.8|900.5|899.8|899.5|19146
1605875400000|2020-11-20 12:30:00|900|899.7|899.5|899.2|900.3|900.1|899.3|899.2|21933
1605875700000|2020-11-20 12:35:00|899.4|899.3|898.8|898.6|899.5|899.3|898.3|898.1|106973
1605876000000|2020-11-20 12:40:00|898.9|898.7|898.2|898.1|899.2|899|898|897.7|16784
1605876300000|2020-11-20 12:45:00|898.3|898|898.2|898|898.7|898.5|897.6|897.3|22548
1605876600000|2020-11-20 12:50:00|898.3|897.9|898.1|897.9|898.6|898.4|898|897.9|19055
1605876900000|2020-11-20 12:55:00|898|897.8|897.5|897.4|898.9|898.7|897.4|897.1|43418
1605877200000|2020-11-20 13:00:00|897.6|897.3|897.3|897.1|898.2|898|897.2|897|34155
1605877500000|2020-11-20 13:05:00|897.4|897.2|898.6|898.3|898.7|898.5|897|896.7|46620
1605877800000|2020-11-20 13:10:00|898.4|898.4|896.4|896.2|898.6|898.4|896.3|896.1|36264
1605878100000|2020-11-20 13:15:00|896.5|896.3|896.6|896.2|897.1|896.9|896.2|896|13495
1605878400000|2020-11-20 13:20:00|896.5|896.1|898.4|898.2|898.5|898.2|896.2|896.1|14593
1605878700000|2020-11-20 13:25:00|898.3|898.1|896.9|896.4|898.4|898.2|896.4|896.2|26903
1605879000000|2020-11-20 13:30:00|896.8|896.5|898|897.8|898.1|897.9|896.6|896.3|18343
1605879300000|2020-11-20 13:35:00|898.1|897.7|898.2|898|898.4|898.2|897.7|897.4|21650
1605879600000|2020-11-20 13:40:00|898.1|898.1|898.1|897.7|898.1|898.1|897.4|897.1|44707
1605879900000|2020-11-20 13:45:00|898|897.6|899.3|899|899.5|899.3|897.7|897.5|46855
1605880200000|2020-11-20 13:50:00|899.2|898.9|897.3|897.2|899.2|898.9|897.1|897|51065
1605880500000|2020-11-20 13:55:00|897.4|897.1|897.8|897.6|898.7|898.5|897.2|897.1|32666
1605880800000|2020-11-20 14:00:00|897.9|897.7|897.9|897.7|898.2|897.9|896.6|896.5|43787
1605881100000|2020-11-20 14:05:00|898|897.8|897.9|897.6|898.5|898.3|897.8|897.4|32377
1605881400000|2020-11-20 14:10:00|898|897.5|899.5|899.2|899.5|899.2|897.6|897.5|30373
1605881700000|2020-11-20 14:15:00|899.4|899|897.3|897.2|899.9|899.8|897.3|897.2|387007
1605882000000|2020-11-20 14:20:00|897.2|897.1|898.2|898|898.6|898.3|896.8|896.7|56532
1605882300000|2020-11-20 14:25:00|898.1|897.9|897.8|897.6|898.7|898.4|897.3|897|70767
1605882600000|2020-11-20 14:30:00|897.9|897.7|898.5|898.4|899.1|898.9|897.1|897|41352
1605882900000|2020-11-20 14:35:00|898.4|898.2|901.2|901|901.3|901.1|897.8|897.6|116663
1605883200000|2020-11-20 14:40:00|901.3|901.1|903|902.7|903.4|903.1|901.2|901|88968
1605883500000|2020-11-20 14:45:00|902.9|902.8|903.1|902.9|904|903.9|902.6|902.3|54990
1605883800000|2020-11-20 14:50:00|903|902.8|901.4|901.1|903|902.9|900.8|900.5|38861
1605884100000|2020-11-20 14:55:00|901.5|901|902.1|901.9|902.2|902|900.4|900.2|19922
1605884400000|2020-11-20 15:00:00|902.2|901.8|901.9|901.8|902.5|902.3|901.4|901.1|35094
1605884700000|2020-11-20 15:05:00|902|901.9|901.9|901.7|902.6|902.4|901.5|901.2|52753
1605885000000|2020-11-20 15:10:00|902|901.8|900.9|900.7|902.3|902.1|900.8|900.6|99528
1605885300000|2020-11-20 15:15:00|900.8|900.5|899.4|899.3|900.8|900.5|899.1|899|53481
1605885600000|2020-11-20 15:20:00|899.3|899.1|899.6|899.3|900.9|900.7|899.1|899|33282
1605885900000|2020-11-20 15:25:00|899.7|899.4|900.3|900.1|900.4|900.2|899.1|899|21982
1605886200000|2020-11-20 15:30:00|900.4|900.2|900.3|900.1|901|900.8|899.7|899.5|39364
1605886500000|2020-11-20 15:35:00|900.4|900.2|900.8|900.6|901.5|901.3|900.3|900.2|43591
1605886800000|2020-11-20 15:40:00|900.7|900.7|900|899.8|900.9|900.7|899.7|899.5|28019
1605887100000|2020-11-20 15:45:00|900.1|899.9|899.4|899.2|900.2|900.1|898.8|898.7|33244
1605887400000|2020-11-20 15:50:00|899.5|899.3|899.1|898.9|900.2|900|899|898.9|44070
1605887700000|2020-11-20 15:55:00|899|898.8|899.2|899|899.9|899.6|898.5|898.3|66360
1605888000000|2020-11-20 16:00:00|899.3|899.1|899.9|899.7|900.6|900.5|899.1|898.9|55880
1605888300000|2020-11-20 16:05:00|899.8|899.6|899.5|899.4|900.4|900.2|899.1|898.9|75666
1605888600000|2020-11-20 16:10:00|899.6|899.5|898.4|898.3|899.7|899.5|898.1|898|68257
1605888900000|2020-11-20 16:15:00|898.5|898.4|897.8|897.6|898.7|898.6|897.7|897.4|70526
1605889200000|2020-11-20 16:20:00|897.9|897.7|897.6|897.5|898.7|898.5|897.3|897.1|74908
1605889500000|2020-11-20 16:25:00|897.5|897.4|897.5|897.1|898.7|898.4|897.1|897|74958
1606118400000|2020-11-23 08:00:00|902.2|901.1|904.7|903.8|907.8|906.7|902.1|901.1|207085
1606118700000|2020-11-23 08:05:00|904.8|903.9|910.6|910.1|910.9|910.5|903.8|902.8|213447
1606119000000|2020-11-23 08:10:00|910.7|910.2|913|912.8|913.3|912.8|908.9|908.4|400831
1606119300000|2020-11-23 08:15:00|913.1|912.9|916.2|915.5|917.9|917.3|911.9|911.3|222312
1606119600000|2020-11-23 08:20:00|916.3|915.6|917|916.4|918.3|918|916.3|915.6|173688
1606119900000|2020-11-23 08:25:00|917.2|916.5|917.5|917|918.7|918.5|917.2|916.5|181522
1606120200000|2020-11-23 08:30:00|917.6|917.5|923.2|922.8|923.9|923.6|917.6|917.2|465374
1606120500000|2020-11-23 08:35:00|923.5|922.9|919.8|919.5|924.3|923.8|917.7|917.1|180776
1606120800000|2020-11-23 08:40:00|919.7|919.6|919.2|918.8|921.7|921.4|919.1|918.8|72599
1606121100000|2020-11-23 08:45:00|919.3|918.9|920.8|920.5|921.9|921.6|918.6|918.1|130318
1606121400000|2020-11-23 08:50:00|920.7|920.4|918.8|918.5|921.3|921|918.6|918.2|36553
1606121700000|2020-11-23 08:55:00|919|918.6|920.5|920.2|920.5|920.3|917.8|917.4|160251
1606122000000|2020-11-23 09:00:00|920.4|920.3|919.5|919.2|920.5|920.4|918.7|918.3|124671
1606122300000|2020-11-23 09:05:00|919.6|919.3|920.4|920.2|920.5|920.3|919.1|918.8|104358
1606122600000|2020-11-23 09:10:00|920.5|920.3|921.2|920.9|921.8|921.5|919.4|919.1|171173
1606122900000|2020-11-23 09:15:00|921.3|921|919.7|919.5|921.8|921.5|919.3|919|77032
1606123200000|2020-11-23 09:20:00|919.8|919.3|924.6|924.5|924.6|924.5|919.6|919.3|126855
1606123500000|2020-11-23 09:25:00|924.7|924.6|925.3|925|925.4|925.3|924.3|924.1|182765
1606123800000|2020-11-23 09:30:00|925.2|925.1|923.1|922.7|925.7|925.5|923|922.7|134401
1606124100000|2020-11-23 09:35:00|922.9|922.8|921.5|921.4|923.5|923.4|920.8|920.6|70836
1606124400000|2020-11-23 09:40:00|921.4|921.3|921.2|921|921.7|921.6|920|919.6|109874
1606124700000|2020-11-23 09:45:00|921.1|920.9|922.2|922|922.7|922.4|920.8|920.7|85634
1606125000000|2020-11-23 09:50:00|922.1|921.9|922|921.7|922.6|922.3|921.6|921.4|45570
1606125300000|2020-11-23 09:55:00|922.1|921.8|921.4|921.3|922.5|922.2|920.8|920.5|42360
1606125600000|2020-11-23 10:00:00|921.5|921.4|921.2|920.9|921.8|921.7|920.7|920.6|67529
1606125900000|2020-11-23 10:05:00|921.3|921|922|921.8|922|921.8|920.8|920.7|40982
1606126200000|2020-11-23 10:10:00|921.9|921.9|923.4|923.1|923.9|923.7|921.8|921.7|78405
1606126500000|2020-11-23 10:15:00|923.5|923.3|924.5|924.1|924.6|924.1|922.8|922.7|70589
1606126800000|2020-11-23 10:20:00|924.4|924.3|923|922.9|924.4|924.3|922.8|922.6|55724
1606127100000|2020-11-23 10:25:00|923.1|923|921.3|921.1|923.9|923.7|921.2|921.1|75615
1606127400000|2020-11-23 10:30:00|921.2|921|919.9|919.6|921.2|921|919.4|919.2|63203
1606127700000|2020-11-23 10:35:00|920|919.7|922.4|922.3|922.5|922.4|919.9|919.6|32647
1606128000000|2020-11-23 10:40:00|922.5|922.4|922.8|922.7|923.9|923.7|922.5|922.3|76865
1606128300000|2020-11-23 10:45:00|922.7|922.6|923.8|923.7|923.9|923.7|922.3|922.1|58276
1606128600000|2020-11-23 10:50:00|923.9|924|925.8|925.6|925.9|925.8|923.9|924|164978
1606128900000|2020-11-23 10:55:00|925.7|925.5|925.7|925.4|926|925.9|924.6|924.5|70870
1606129200000|2020-11-23 11:00:00|925.5|925.2|925.7|925.3|926.9|926.6|924.7|924.5|103832
1606129500000|2020-11-23 11:05:00|925.6|925.4|926|925.9|926.4|926.2|924.7|924.4|44194
1606129800000|2020-11-23 11:10:00|926.1|925.8|926.3|926|926.6|926.5|926|925.8|55830
1606130100000|2020-11-23 11:15:00|926.2|926.1|925.1|924.8|926.4|926.2|924.6|924.5|60215
1606130400000|2020-11-23 11:20:00|925.2|924.9|924.7|924.5|925.4|925.2|924.2|924.1|65331
1606130700000|2020-11-23 11:25:00|924.6|924.4|922.1|921.9|924.6|924.4|922.1|921.9|122877
1606131000000|2020-11-23 11:30:00|922|922|922.9|922.7|922.9|922.7|921|920.7|49664
1606131300000|2020-11-23 11:35:00|922.8|922.6|923.5|923.2|923.6|923.2|922.2|922.1|29455
1606131600000|2020-11-23 11:40:00|923.4|923|923.3|923.1|924.3|923.9|922.8|922.7|36139
1606131900000|2020-11-23 11:45:00|923.4|923.2|923.5|923.4|923.6|923.4|922.8|922.6|30177
1606132200000|2020-11-23 11:50:00|923.6|923.5|924.7|924.5|924.9|924.8|923.5|923.5|50994
1606132500000|2020-11-23 11:55:00|924.8|924.4|925.2|925|925.3|925|924.1|924|48066
1606132800000|2020-11-23 12:00:00|925.1|924.9|923.8|923.6|925.1|924.9|922.7|922.6|73493
1606133100000|2020-11-23 12:05:00|923.7|923.5|922.1|921.9|923.8|923.5|920.9|920.7|105717
1606133400000|2020-11-23 12:10:00|922.2|922|921.1|920.9|922.5|922.2|920.6|920.5|109948
1606133700000|2020-11-23 12:15:00|921|920.8|921.8|921.5|921.9|921.7|920.5|920.2|76560
1606134000000|2020-11-23 12:20:00|921.7|921.6|922.4|922.2|922.9|922.6|921.2|921.1|50252
1606134300000|2020-11-23 12:25:00|922.3|922.1|922.1|921.9|922.6|922.5|921.4|921.3|119413
1606134600000|2020-11-23 12:30:00|922.2|922|921.4|921.2|922.2|922.1|920.6|920.4|109720
1606134900000|2020-11-23 12:35:00|921.5|921.3|921.5|921.2|924.4|924.2|920.8|920.7|237979
1606135200000|2020-11-23 12:40:00|921.7|921.3|922.6|922.3|922.6|922.3|921.3|921|84941
1606135500000|2020-11-23 12:45:00|922.7|922.4|921.6|921.4|923.3|923.1|921.1|921|91581
1606135800000|2020-11-23 12:50:00|921.7|921.5|921.9|921.6|922.5|922.2|921.4|921.1|73663
1606136100000|2020-11-23 12:55:00|921.8|921.4|922.1|922|923|922.7|921.2|921.1|43668
1606136400000|2020-11-23 13:00:00|922.2|922.1|922.1|921.8|922.5|922.2|921.2|921|28584
1606136700000|2020-11-23 13:05:00|922|921.7|921.8|921.6|922.4|922.1|920.8|920.5|113836
1606137000000|2020-11-23 13:10:00|921.7|921.5|922.3|922.1|923|922.7|921.1|920.9|104832
1606137300000|2020-11-23 13:15:00|922.2|922|921|920.6|922.3|922|920.2|920|127544
1606137600000|2020-11-23 13:20:00|920.8|920.7|920.9|920.6|921.5|921.4|920.7|920.5|45856
1606137900000|2020-11-23 13:25:00|921|920.7|922.1|921.8|922.2|922|920.4|920.2|97064
1606138200000|2020-11-23 13:30:00|922|921.7|922.1|921.9|922.2|922|920.8|920.5|46901
1606138500000|2020-11-23 13:35:00|922.2|922|923.6|923.4|924|923.8|922.1|922|141171
1606138800000|2020-11-23 13:40:00|923.7|923.3|922.4|921.9|924.5|924.3|919|918.5|227425
1606139100000|2020-11-23 13:45:00|922.3|921.8|923|922.8|923.2|923|921.2|920.9|86923
1606139400000|2020-11-23 13:50:00|923.1|922.9|923.5|923.3|923.7|923.5|922.3|922.1|75021
1606139700000|2020-11-23 13:55:00|923.4|923.1|925.1|924.9|925.1|924.9|922.9|922.8|66991
1606140000000|2020-11-23 14:00:00|925|925|924|923.8|925.3|925.1|923.8|923.7|70326
1606140300000|2020-11-23 14:05:00|923.9|923.7|923.9|923.7|924.2|923.9|923.2|923|40735
1606140600000|2020-11-23 14:10:00|924|923.5|922.5|922.4|924|923.7|922.3|922.2|45713
1606140900000|2020-11-23 14:15:00|922.6|922.3|923.2|922.8|923.9|923.8|922.5|922.2|48730
1606141200000|2020-11-23 14:20:00|923.1|922.9|923.2|922.9|924.1|924|923|922.8|85089
1606141500000|2020-11-23 14:25:00|923.1|923|924.4|924.1|924.5|924.4|923.1|923|101932
1606141800000|2020-11-23 14:30:00|924.5|924.4|922.4|922.1|924.9|924.7|922|921.8|158816
1606142100000|2020-11-23 14:35:00|922.3|922.2|922.6|922.5|922.9|922.8|920.9|920.7|97511
1606142400000|2020-11-23 14:40:00|922.8|922.6|924.2|923.9|924.5|924.4|921.7|921.5|51349
1606142700000|2020-11-23 14:45:00|924.3|924|925|924.5|925.8|925.6|924|923.7|163169
1606143000000|2020-11-23 14:50:00|925.1|924.6|926.8|926.7|927|926.9|924.9|924.6|76058
1606143300000|2020-11-23 14:55:00|926.9|926.8|925.7|925.5|927|926.8|925.6|925.2|102432
1606143600000|2020-11-23 15:00:00|925.9|925.6|928.1|927.8|928.7|928.4|925.7|925.5|151100
1606143900000|2020-11-23 15:05:00|928|927.9|927.9|927.6|928.4|928.1|926.5|926.1|121580
1606144200000|2020-11-23 15:10:00|927.8|927.5|927.9|927.7|928.2|927.9|926.7|926.4|111352
1606144500000|2020-11-23 15:15:00|927.8|927.6|929.9|929.8|929.9|929.8|927.4|927.3|154524
1606144800000|2020-11-23 15:20:00|929.8|929.7|930.1|930|930.8|930.7|929.5|929.3|331854
1606145100000|2020-11-23 15:25:00|930|929.9|928.2|928|930.6|930.4|928|927.8|83838
1606145400000|2020-11-23 15:30:00|928.3|927.9|930.7|930.6|931|930.8|927.8|927.4|128189
1606145700000|2020-11-23 15:35:00|930.6|930.5|933.4|933.3|933.5|933.3|930.4|930.2|170280
1606146000000|2020-11-23 15:40:00|933.5|933.4|933.2|933.1|933.9|933.6|932.9|932.7|128142
1606146300000|2020-11-23 15:45:00|933.4|933.2|932.7|932.4|934|933.9|932.4|932.2|96477
1606146600000|2020-11-23 15:50:00|932.6|932.5|931|930.8|933.4|933.1|930.9|930.7|105154
1606146900000|2020-11-23 15:55:00|931.3|930.9|931.2|931.1|931.4|931.3|930.4|930.1|111039
1606147200000|2020-11-23 16:00:00|931.3|931.2|931.9|931.7|932.2|932|930.7|930.5|62633
1606147500000|2020-11-23 16:05:00|932|931.8|929.9|929.6|932.2|932|929.8|929.6|100654
1606147800000|2020-11-23 16:10:00|929.8|929.5|927.2|926.8|929.8|929.6|926.6|926.4|188967
1606148100000|2020-11-23 16:15:00|927.1|926.7|928.2|927.9|928.5|928.2|926.1|925.9|109158
1606148400000|2020-11-23 16:20:00|928.3|928|930|929.7|930.7|930.5|928.2|928|146348
1606148700000|2020-11-23 16:25:00|929.9|929.8|930.1|929.9|930.6|930.3|928.2|927.9|214225
1606204800000|2020-11-24 08:00:00|935.8|935|936.5|936|939.5|938.8|935|934.5|291787
1606205100000|2020-11-24 08:05:00|936.4|935.9|938.7|938|939|938.8|934|933.5|263302
1606205400000|2020-11-24 08:10:00|938.8|938.1|936.6|936.1|939.3|938.9|936|935.6|190969
1606205700000|2020-11-24 08:15:00|936.4|936|934.9|934.1|938.3|937.8|934.9|934.1|162135
1606206000000|2020-11-24 08:20:00|934.8|934.2|938.3|937.7|938.7|938.3|934.5|934|178712
1606206300000|2020-11-24 08:25:00|938.2|937.6|937.4|937|938.6|938.3|936.1|935.7|70430
1606206600000|2020-11-24 08:30:00|937.3|936.9|937.8|937.4|937.8|937.4|934.5|934.2|180252
1606206900000|2020-11-24 08:35:00|938|937.6|939|938.6|940.5|940.3|937.9|937.6|317597
1606207200000|2020-11-24 08:40:00|939.2|938.8|939.1|938.8|939.9|939.7|937.8|937.4|70688
1606207500000|2020-11-24 08:45:00|939.2|938.9|938.9|938.7|939.2|938.9|936.8|936.5|75958
1606207800000|2020-11-24 08:50:00|939|938.8|939.7|939.4|940|939.8|938|937.5|58362
1606208100000|2020-11-24 08:55:00|939.8|939.5|941.5|941.4|942|941.6|939|938.8|137335
1606208400000|2020-11-24 09:00:00|941.6|941.5|941.9|941.7|942|941.7|939.7|939.3|87295
1606208700000|2020-11-24 09:05:00|942|941.8|941.5|941.2|943.5|943.3|941.2|940.9|159516
1606209000000|2020-11-24 09:10:00|941.6|941.1|943.9|943.7|944|943.7|941.2|940.9|198167
1606209300000|2020-11-24 09:15:00|944|943.6|944.7|944.5|945.8|945.6|943.7|943.5|230608
1606209600000|2020-11-24 09:20:00|944.8|944.6|944.5|944.3|945.8|945.5|943.9|943.7|162406
1606209900000|2020-11-24 09:25:00|944.6|944.4|943.3|943.1|944.7|944.5|942.8|942.5|83377
1606210200000|2020-11-24 09:30:00|943.4|943.2|943.5|943.2|944.4|944.2|943.4|943.2|96451
1606210500000|2020-11-24 09:35:00|943.4|943.3|941.8|941.5|943.4|943.3|941.8|941.4|74167
1606210800000|2020-11-24 09:40:00|941.9|941.6|942.7|942.4|943.3|943|940.6|940.4|202757
1606211100000|2020-11-24 09:45:00|942.6|942.2|938.8|938.6|942.6|942.4|938.2|938|227956
1606211400000|2020-11-24 09:50:00|938.9|938.7|940.7|940.5|940.7|940.5|938.5|938.3|84976
1606211700000|2020-11-24 09:55:00|940.8|940.6|941.5|941.2|942|941.8|940.4|940.2|183992
1606212000000|2020-11-24 10:00:00|941.4|941.3|942.6|942.4|943.1|942.9|941.4|941.1|69851
1606212300000|2020-11-24 10:05:00|942.5|942.3|942|941.8|943|942.9|941.8|941.7|31233
1606212600000|2020-11-24 10:10:00|941.9|941.7|943.5|943.3|943.9|943.7|941.9|941.6|64218
1606212900000|2020-11-24 10:15:00|943.6|943.4|943|942.7|943.8|943.6|942|941.7|62296
1606213200000|2020-11-24 10:20:00|942.9|942.6|942.7|942.5|943.9|943.8|942.5|942.3|32937
1606213500000|2020-11-24 10:25:00|942.8|942.6|943.7|943.5|943.7|943.5|942.6|942.4|44698
1606213800000|2020-11-24 10:30:00|943.6|943.4|942.6|942.4|943.6|943.4|941.6|941.4|172678
1606214100000|2020-11-24 10:35:00|942.8|942.5|943.9|943.7|944|943.8|942.5|942.3|77448
1606214400000|2020-11-24 10:40:00|943.8|943.6|943.1|942.8|943.9|943.7|942.4|942.2|64692
1606214700000|2020-11-24 10:45:00|943.2|942.9|945|944.7|945.4|945.3|943.1|942.9|188164
1606215000000|2020-11-24 10:50:00|944.9|944.6|946.1|945.9|946.6|946.3|944.7|944.5|53105
1606215300000|2020-11-24 10:55:00|946.2|946|946.6|946.3|947|946.9|945.8|945.6|149862
1606215600000|2020-11-24 11:00:00|946.4|946.1|945.8|945.5|946.8|946.5|945.3|945.1|25368
1606215900000|2020-11-24 11:05:00|945.7|945.6|946.3|946.2|946.5|946.2|944|943.9|87846
1606216200000|2020-11-24 11:10:00|946.4|946.3|944.7|944.4|946.7|946.4|944.1|943.9|91902
1606216500000|2020-11-24 11:15:00|944.6|944.3|944.4|944.2|945.3|945.1|944.2|944|46469
1606216800000|2020-11-24 11:20:00|944.3|944.1|943.4|943.1|944.4|944.3|942.9|942.7|30021
1606217100000|2020-11-24 11:25:00|943.3|943|937.8|937.7|943.4|943.1|937.7|937.3|196843
1606217400000|2020-11-24 11:30:00|938|937.8|930.9|930.7|938.5|938.3|930.9|930.6|297674
1606217700000|2020-11-24 11:35:00|931|930.8|934.5|934.3|935.4|935.2|930.2|930|494688
1606218000000|2020-11-24 11:40:00|934.6|934.4|932.3|932|935|934.7|931.7|931.6|100966
1606218300000|2020-11-24 11:45:00|932.4|931.9|933.5|933.2|933.8|933.6|931.9|931.6|49287
1606218600000|2020-11-24 11:50:00|933.6|933.3|934.5|934.3|934.6|934.4|933.4|933.2|89055
1606218900000|2020-11-24 11:55:00|934.4|934.2|934.5|934.3|935.4|934.9|933.7|933.6|42179
1606219200000|2020-11-24 12:00:00|934.7|934.5|934.6|934.4|935.5|934.5|933.5|933.2|57390
1606219500000|2020-11-24 12:05:00|934.5|934.2|933.7|933.4|934.5|934.2|932.9|932.6|55780
1606219800000|2020-11-24 12:10:00|933.6|933.5|933.8|933.6|934|933.7|932.8|932.7|28246
1606220100000|2020-11-24 12:15:00|933.7|933.5|933.4|933.3|934.5|934.2|933.1|932.8|67711
1606220400000|2020-11-24 12:20:00|933.3|933.2|933.5|933.2|934.7|934.5|933.3|933.1|21696
1606220700000|2020-11-24 12:25:00|933.4|933.1|933.7|933.4|933.8|933.6|932.8|932.5|45452
1606221000000|2020-11-24 12:30:00|933.6|933.3|936.7|936.4|936.8|936.4|932.6|932.3|71124
1606221300000|2020-11-24 12:35:00|936.6|936.3|937.3|937.1|937.7|937.4|936.4|936.2|43490
1606221600000|2020-11-24 12:40:00|937.4|937.2|937.1|936.8|938.2|938|936.6|936.5|50269
1606221900000|2020-11-24 12:45:00|937.3|936.9|936.9|936.6|938|937.7|936.7|936.5|86787
1606222200000|2020-11-24 12:50:00|936.8|936.7|937.8|937.6|938|937.8|936.7|936.5|38418
1606222500000|2020-11-24 12:55:00|937.7|937.5|938.3|938.2|938.6|938.4|937.4|937.3|30175
1606222800000|2020-11-24 13:00:00|938.5|938.3|939.9|939.7|940.8|940.7|938|937.9|154563
1606223100000|2020-11-24 13:05:00|939.8|939.6|940|939.8|940.9|940.8|939.4|939.3|46639
1606223400000|2020-11-24 13:10:00|940.1|939.7|940.1|939.9|940.8|940.5|938.9|938.5|127673
1606223700000|2020-11-24 13:15:00|940|940|941.4|941.2|941.9|941.7|940|940|91463
1606224000000|2020-11-24 13:20:00|941.3|941.1|941.6|941.4|942.2|942|941|940.9|86194
1606224300000|2020-11-24 13:25:00|941.7|941.3|942.8|942.6|943|942.9|941.1|941|53039
1606224600000|2020-11-24 13:30:00|942.7|942.7|943.1|942.9|943.4|943.2|942.3|942|72669
1606224900000|2020-11-24 13:35:00|943.2|943|941.5|941.4|944.2|944.1|941.4|941.1|74121
1606225200000|2020-11-24 13:40:00|941.6|941.5|941.9|941.7|942.2|942|941.2|941.1|31938
1606225500000|2020-11-24 13:45:00|941.8|941.8|941.7|941.5|942.2|942.1|941.6|941.4|28572
1606225800000|2020-11-24 13:50:00|941.8|941.6|942.9|942.6|943|942.8|941.6|941.5|147873
1606226100000|2020-11-24 13:55:00|943|942.7|942|941.7|943|942.8|941.8|941.7|79478
1606226400000|2020-11-24 14:00:00|942.2|941.8|941.4|941.3|942.9|942.5|941.4|941.1|109751
1606226700000|2020-11-24 14:05:00|941.5|941.4|940.7|940.5|941.9|941.8|940.1|939.7|137375
1606227000000|2020-11-24 14:10:00|940.8|940.4|940.7|940.5|940.8|940.7|940.1|940|30179
1606227300000|2020-11-24 14:15:00|940.6|940.4|940.1|939.9|941.5|941.4|940|939.8|101338
1606227600000|2020-11-24 14:20:00|940|939.8|940.9|940.8|940.9|940.8|939.6|939.3|44610
1606227900000|2020-11-24 14:25:00|941|940.9|941.4|941.1|941.5|941.4|940.4|940.1|98164
1606228200000|2020-11-24 14:30:00|941.3|941.2|942.2|942|943.2|943|941.2|941|112298
1606228500000|2020-11-24 14:35:00|942.1|941.9|944|943.8|944.2|944.1|941.6|941.4|137422
1606228800000|2020-11-24 14:40:00|944.1|943.9|944.5|944.1|944.8|944.6|943.5|943.3|101577
1606229100000|2020-11-24 14:45:00|944.4|944|944.5|944.3|944.8|944.5|943.6|943.2|102356
1606229400000|2020-11-24 14:50:00|944.6|944.4|943.9|943.8|945|944.9|943.9|943.8|129895
1606229700000|2020-11-24 14:55:00|943.8|943.7|946.3|946|947|946.8|943.6|943.5|160078
1606230000000|2020-11-24 15:00:00|946.2|945.8|947.9|947.8|948|947.8|945.7|945.2|192644
1606230300000|2020-11-24 15:05:00|948|947.9|948.6|948.4|949.6|949.5|947.8|947.6|124451
1606230600000|2020-11-24 15:10:00|948.5|948.3|948.8|948.6|949.4|949.1|947.5|947.2|112840
1606230900000|2020-11-24 15:15:00|948.7|948.4|949.9|949.7|950|949.8|947.7|947.6|193558
1606231200000|2020-11-24 15:20:00|950|949.8|948.9|948.7|951|950.7|948.8|948.6|602336
1606231500000|2020-11-24 15:25:00|949|948.6|952.8|952.6|953|952.9|948.8|948.6|171866
1606231800000|2020-11-24 15:30:00|952.7|952.5|952.5|952.2|953.1|952.9|950.8|950.6|217872
1606232100000|2020-11-24 15:35:00|952.6|952.3|952.2|952.1|954.4|954.3|952.1|952|168064
1606232400000|2020-11-24 15:40:00|952.3|952.2|952.4|952.2|953.7|953.5|952.1|951.9|209060
1606232700000|2020-11-24 15:45:00|952.5|952.3|952.9|952.8|953.8|953.5|952|951.7|216605
1606233000000|2020-11-24 15:50:00|953.1|952.9|954.9|954.8|955.1|954.9|952.2|952|264180
1606233300000|2020-11-24 15:55:00|955|954.9|955.2|954.9|955.7|955.5|953.7|953.4|148387
1606233600000|2020-11-24 16:00:00|955.1|954.8|956.7|956.5|957.7|957.5|954.7|954.5|162755
1606233900000|2020-11-24 16:05:00|956.8|956.6|955.9|955.7|957.1|956.9|954.3|954.1|166491
1606234200000|2020-11-24 16:10:00|956|955.8|954.4|954.3|957|956.9|954.4|954.2|127466
1606234500000|2020-11-24 16:15:00|954.3|954.2|957.7|957.5|957.9|957.8|954.2|954|369689
1606234800000|2020-11-24 16:20:00|957.8|957.6|959.9|959.7|960|959.8|957.7|957.5|273958
1606235100000|2020-11-24 16:25:00|959.8|959.6|960.3|959.9|961|960.6|959.2|959.1|270440
1606291200000|2020-11-25 08:00:00|967|966.5|971.6|971.2|972|971.7|964.5|963|435206
1606291500000|2020-11-25 08:05:00|971.5|971|964.5|964.1|973|972.7|964|963.2|138005
1606291800000|2020-11-25 08:10:00|964.4|964|957|956.3|965.3|965|956.2|955.2|376440
1606292100000|2020-11-25 08:15:00|957.1|956.4|954.5|954.2|958.7|958|953.2|952.6|262855
1606292400000|2020-11-25 08:20:00|954.4|954|954.5|954.1|955|954.6|949.6|949.1|324641
1606292700000|2020-11-25 08:25:00|954.6|954|958.1|957.5|958.7|958|953.9|953.3|191101
1606293000000|2020-11-25 08:30:00|958.2|957.6|962.6|962.1|963|962.8|956.4|956.3|158014
1606293300000|2020-11-25 08:35:00|962.8|962.2|962.4|962|964.4|964|960.9|960.8|113329
1606293600000|2020-11-25 08:40:00|962.3|961.9|962.3|961.8|964.3|963.7|961.1|960.9|74030
1606293900000|2020-11-25 08:45:00|962.2|961.6|956.5|956.2|962.2|961.6|956.5|956.2|183073
1606294200000|2020-11-25 08:50:00|956.7|956.1|956.1|955.6|959.3|958.9|955.8|955.5|126655
1606294500000|2020-11-25 08:55:00|956.2|955.7|956.1|955.8|957.8|957.7|955.1|954.8|132314
1606294800000|2020-11-25 09:00:00|956.3|955.9|957.6|957.3|958.5|958.2|955.6|955.4|78677
1606295100000|2020-11-25 09:05:00|957.5|957.2|955.6|955.3|957.5|957.3|954.5|954.2|106157
1606295400000|2020-11-25 09:10:00|955.7|955.4|953.8|953.3|956.5|956.2|953.6|953.2|127584
1606295700000|2020-11-25 09:15:00|954|953.7|954.8|954.6|955.2|955|953.4|953|157345
1606296000000|2020-11-25 09:20:00|954.7|954.5|953|952.7|955.4|955|952.6|952.3|51028
1606296300000|2020-11-25 09:25:00|952.9|952.6|950.8|950.5|953.9|953.6|950.5|950|132498
1606296600000|2020-11-25 09:30:00|951|950.6|947|946.7|951.1|950.7|944.8|944.4|394373
1606296900000|2020-11-25 09:35:00|947.2|946.8|946.1|945.5|949.1|948.8|945.7|945.4|96453
1606297200000|2020-11-25 09:40:00|945.8|945.6|949.8|949.3|949.9|949.3|945|944.5|181480
1606297500000|2020-11-25 09:45:00|949.7|949.4|945.1|944.9|949.7|949.4|944.6|944.1|262898
1606297800000|2020-11-25 09:50:00|945.2|945|945.2|945|945.9|945.7|943.3|943|182355
1606298100000|2020-11-25 09:55:00|945.3|945.1|945.3|945|945.8|945.6|942.9|942.6|151124
1606298400000|2020-11-25 10:00:00|945.4|944.9|944.5|944.2|947|946.7|944|943.7|102639
1606298700000|2020-11-25 10:05:00|944.6|944.1|945.9|945.6|947|946.8|943.5|943.2|145907
1606299000000|2020-11-25 10:10:00|945.8|945.7|944.5|944.4|946.4|946|944.5|944.2|91277
1606299300000|2020-11-25 10:15:00|944.7|944.5|945.2|945|945.5|945.2|944.3|944.2|36486
1606299600000|2020-11-25 10:20:00|945.1|945.1|945.2|945|945.4|945.1|944.1|943.8|53020
1606299900000|2020-11-25 10:25:00|945.1|944.8|945.5|945.2|947.6|947.3|944.4|944.1|113212
1606300200000|2020-11-25 10:30:00|945.6|945.3|945.1|944.8|945.9|945.6|944.6|944.2|26505
1606300500000|2020-11-25 10:35:00|945.2|944.9|945.8|945.4|946.6|946.2|944.7|944.3|38192
1606300800000|2020-11-25 10:40:00|945.7|945.3|945|944.7|945.7|945.4|944.1|943.9|34392
1606301100000|2020-11-25 10:45:00|945.1|944.6|942.4|942.1|945.5|945.1|942|941.5|142315
1606301400000|2020-11-25 10:50:00|942|941.9|942.2|942|942.8|942.5|940.9|940.6|116567
1606301700000|2020-11-25 10:55:00|942.1|941.7|941.3|941|942.9|942.6|941.1|941|72944
1606302000000|2020-11-25 11:00:00|941.4|941.1|942.3|941.9|942.4|942.2|940.7|940.6|68308
1606302300000|2020-11-25 11:05:00|942.2|942|942.6|942.3|942.8|942.5|940.9|940.6|99932
1606302600000|2020-11-25 11:10:00|942.5|942.2|942.4|942.1|943.5|943.3|942.1|942|48545
1606302900000|2020-11-25 11:15:00|942.3|942.2|944|943.7|944.1|943.7|942|941.8|63370
1606303200000|2020-11-25 11:20:00|943.9|943.6|944.3|944.2|944.3|944.2|943.1|942.9|97737
1606303500000|2020-11-25 11:25:00|944.2|944.1|943.7|943.3|944.3|944.1|943.1|942.9|22731
1606303800000|2020-11-25 11:30:00|943.6|943.2|943|942.8|943.9|943.7|942.9|942.7|50415
1606304100000|2020-11-25 11:35:00|943.1|942.9|941.5|941.3|943.2|943|940.7|940.5|64892
1606304400000|2020-11-25 11:40:00|941.6|941.4|941.9|941.8|942.1|941.9|940.8|940.7|92160
1606304700000|2020-11-25 11:45:00|942|941.7|941.9|941.6|942.1|941.9|941.5|941.2|31638
1606305000000|2020-11-25 11:50:00|942|941.7|942.1|941.8|943.1|943|941.6|941.4|80681
1606305300000|2020-11-25 11:55:00|942.2|941.9|943|942.7|943.1|942.8|941.8|941.7|25089
1606305600000|2020-11-25 12:00:00|943.1|942.6|945.8|945.6|945.9|945.6|943|942.6|85344
1606305900000|2020-11-25 12:05:00|945.9|945.4|946|945.6|946.9|946.5|945.3|945.2|32892
1606306200000|2020-11-25 12:10:00|945.9|945.5|946.7|946.5|947.6|947.3|945.6|945.4|40136
1606306500000|2020-11-25 12:15:00|946.6|946.4|945.8|945.5|947.3|946.9|945|944.8|71203
1606306800000|2020-11-25 12:20:00|945.9|945.6|945.6|945.4|946.4|946.3|945.3|945.1|40777
1606307100000|2020-11-25 12:25:00|945.5|945.3|946.9|946.6|947|946.6|944.9|944.6|77110
1606307400000|2020-11-25 12:30:00|947|946.7|948.2|947.8|948.3|948.1|946.6|946.4|65547
1606307700000|2020-11-25 12:35:00|948.1|947.7|947.3|947.1|948.7|948.4|947|946.8|43148
1606308000000|2020-11-25 12:40:00|947.4|947|946.1|945.7|947.6|947.3|945.9|945.6|58169
1606308300000|2020-11-25 12:45:00|946|945.8|946.6|946.3|947.5|947.3|946|945.7|22168
1606308600000|2020-11-25 12:50:00|946.7|946.4|945.9|945.6|947.4|947.1|945.8|945.5|28706
1606308900000|2020-11-25 12:55:00|945.8|945.7|947|946.9|947.3|947|945.7|945.6|61007
1606309200000|2020-11-25 13:00:00|947.1|946.8|948.4|948.2|948.6|948.4|946.4|946.1|102161
1606309500000|2020-11-25 13:05:00|948.5|948.3|949.6|949.1|949.9|949.6|948.2|947.9|80004
1606309800000|2020-11-25 13:10:00|949.5|949|947.1|946.8|949.5|949|946.9|946.7|96896
1606310100000|2020-11-25 13:15:00|947.2|946.9|947.1|946.8|948|947.9|946.2|945.7|98865
1606310400000|2020-11-25 13:20:00|947.3|946.9|948.5|948.2|949.4|949.2|947.2|946.9|81314
1606310700000|2020-11-25 13:25:00|948.6|948.3|948|947.7|948.6|948.3|946.9|946.7|28528
1606311000000|2020-11-25 13:30:00|947.9|947.5|946.9|946.7|947.9|947.5|946.7|946.5|50702
1606311300000|2020-11-25 13:35:00|946.8|946.6|946.9|946.6|948.4|948.2|946.1|946|87238
1606311600000|2020-11-25 13:40:00|947|946.7|947.2|946.9|947.7|947.6|946.8|946.6|25623
1606311900000|2020-11-25 13:45:00|947.1|946.8|947.2|947|947.5|947.3|946.6|946.4|26077
1606312200000|2020-11-25 13:50:00|947.1|946.9|949.6|949.4|949.8|949.7|947.1|946.9|97155
1606312500000|2020-11-25 13:55:00|949.5|949.3|949.5|949.4|949.9|949.8|948.8|948.5|72781
1606312800000|2020-11-25 14:00:00|949.6|949.5|948.7|948.4|949.9|949.8|948.2|948|71632
1606313100000|2020-11-25 14:05:00|948.8|948.5|950.5|950.4|950.6|950.4|948.6|948.4|53915
1606313400000|2020-11-25 14:10:00|950.6|950.5|951.8|951.5|951.9|951.6|950.1|949.8|62233
1606313700000|2020-11-25 14:15:00|951.7|951.4|952.5|952.2|953.2|953|951.5|951.2|105758
1606314000000|2020-11-25 14:20:00|952.6|952.1|954|953.5|954.7|954.3|952|951.8|73721
1606314300000|2020-11-25 14:25:00|953.9|953.4|954|953.8|954.4|954.2|952.5|952.1|71089
1606314600000|2020-11-25 14:30:00|953.9|953.7|950.6|950.3|954|953.8|949.3|949.1|156655
1606314900000|2020-11-25 14:35:00|950.5|950.2|947.3|947.2|951.3|951.1|947.3|947.2|56550
1606315200000|2020-11-25 14:40:00|947.4|947.3|950.1|949.6|950.2|949.9|945.8|945.6|151346
1606315500000|2020-11-25 14:45:00|950.2|949.7|948.3|948|950.3|950.1|948.2|948|67767
1606315800000|2020-11-25 14:50:00|948.2|948.1|945.7|945.3|948.8|948.5|945.4|945.1|57141
1606316100000|2020-11-25 14:55:00|945.6|945.2|945.1|944.9|945.6|945.2|942.8|942.5|92659
1606316400000|2020-11-25 15:00:00|945|944.8|943.4|943|945.5|945.3|943.3|942.9|93527
1606316700000|2020-11-25 15:05:00|943.3|943.3|945.5|945.2|945.8|945.5|942.8|942.6|71638
1606317000000|2020-11-25 15:10:00|945.4|945.1|946.6|946.1|946.7|946.5|945.2|944.9|67674
1606317300000|2020-11-25 15:15:00|946.5|946|947.4|947|948|947.6|945.9|945.6|63816
1606317600000|2020-11-25 15:20:00|947.3|947.1|948.3|948.1|949|948.8|947.3|947.1|61053
1606317900000|2020-11-25 15:25:00|948.2|947.9|947.8|947.7|948.5|948.2|947.4|947.2|27802
1606318200000|2020-11-25 15:30:00|947.9|947.8|947|946.9|948.2|948|947|946.8|34193
1606318500000|2020-11-25 15:35:00|947.1|946.8|948.3|948.1|948.4|948.2|946.6|946.3|58877
1606318800000|2020-11-25 15:40:00|948.2|948|946.4|946.2|948.5|948.3|945.6|945.4|84841
1606319100000|2020-11-25 15:45:00|946.3|946.1|947|946.7|948|947.7|946|945.7|73353
1606319400000|2020-11-25 15:50:00|947.1|946.8|949.7|949.5|950|949.9|947.1|946.8|100188
1606319700000|2020-11-25 15:55:00|949.6|949.6|947.7|947.5|949.6|949.6|947.3|947.2|85600
1606320000000|2020-11-25 16:00:00|947.8|947.6|948.5|948.3|949.3|949.2|947.6|947.5|67867
1606320300000|2020-11-25 16:05:00|948.4|948.2|952.2|952|952.2|952.1|948|947.7|191223
1606320600000|2020-11-25 16:10:00|952.3|952.1|951.9|951.7|952.5|952.4|951.6|951.5|127262
1606320900000|2020-11-25 16:15:00|952|951.8|951.2|951|952|951.8|950.7|950.4|65044
1606321200000|2020-11-25 16:20:00|951.3|951.1|952.1|951.8|952.6|952.3|951.2|951|93174
1606321500000|2020-11-25 16:25:00|952|951.7|951.4|951|952.4|952.1|951.1|951|110667
1606377600000|2020-11-26 08:00:00|953.9|951.4|951.2|950.3|954.7|953.4|950.6|950.2|105160
1606377900000|2020-11-26 08:05:00|951.1|950.2|946.2|945.3|951.1|950.2|945.3|944.5|173608
1606378200000|2020-11-26 08:10:00|946.1|945.2|947.1|946.5|948.7|947.8|945.9|945|48005
1606378500000|2020-11-26 08:15:00|947|946.4|944.8|944.1|947.4|946.7|944.4|944|82280
1606378800000|2020-11-26 08:20:00|944.9|944|943.9|943.4|946|945.3|942.7|942.4|35985
1606379100000|2020-11-26 08:25:00|944|943.5|945.6|945|946|945.9|943.6|943|38552
1606379400000|2020-11-26 08:30:00|945.8|945.1|942.8|942.4|945.8|945.1|941.9|941.7|182351
1606379700000|2020-11-26 08:35:00|942.9|942.5|947.6|947.1|947.7|947.1|942.9|942.4|48308
1606380000000|2020-11-26 08:40:00|947.5|947|947.4|946.8|948.3|947.7|946.8|946.2|39123
1606380300000|2020-11-26 08:45:00|947.3|946.9|946.8|946.1|947.8|947.2|946.3|946|12521
1606380600000|2020-11-26 08:50:00|947|946.2|946.6|946.2|947.4|946.9|945.9|945.7|27059
1606380900000|2020-11-26 08:55:00|946.5|946.1|945.1|944.5|946.6|946.3|944.8|944.4|20192
1606381200000|2020-11-26 09:00:00|945|944.3|945.4|945|946|945.6|943.9|943.6|35224
1606381500000|2020-11-26 09:05:00|945.5|945.1|946.2|945.9|946.7|946.2|945.1|944.7|18098
1606381800000|2020-11-26 09:10:00|946.3|946|948.2|947.5|948.3|947.9|945.9|945.4|51623
1606382100000|2020-11-26 09:15:00|948.1|947.1|947|946.5|948.1|947.7|945.5|945.2|55593
1606382400000|2020-11-26 09:20:00|946.9|946.3|946.9|946.6|948.2|947.8|946.5|946.1|34152
1606382700000|2020-11-26 09:25:00|946.8|946.5|944.8|944.6|946.8|946.5|944.8|944.3|19051
1606383000000|2020-11-26 09:30:00|944.9|944.7|944.5|944.3|946|945.8|944.5|944.3|21108
1606383300000|2020-11-26 09:35:00|944.4|944.2|945.1|944.7|945.5|945.2|944.3|944|13760
1606383600000|2020-11-26 09:40:00|945.2|944.6|943.7|943.3|945.4|945.1|943.6|943.2|38035
1606383900000|2020-11-26 09:45:00|943.6|943.4|944.5|944.2|944.6|944.3|943.2|943|46573
1606384200000|2020-11-26 09:50:00|944.6|944.3|944.7|944.3|945.3|944.8|944.1|944|38971
1606384500000|2020-11-26 09:55:00|944.8|944.4|943.5|943.1|944.8|944.5|943|942.6|20185
1606384800000|2020-11-26 10:00:00|943.4|943|943.6|943.4|944.4|944.1|942.8|942.6|72207
1606385100000|2020-11-26 10:05:00|943.5|943.3|943.4|943.2|943.8|943.5|942.7|942.4|48386
1606385400000|2020-11-26 10:10:00|943.5|943.3|943.9|943.6|944.9|944.6|943.5|943.2|14129
1606385700000|2020-11-26 10:15:00|943.8|943.5|942.3|942.1|944.4|944|942.3|942.1|55276
1606386000000|2020-11-26 10:20:00|942.2|942.2|942|941.7|942.6|942.3|941.3|941|28786
1606386300000|2020-11-26 10:25:00|942.1|941.8|941.1|940.8|942.5|942.4|940.7|940.6|98917
1606386600000|2020-11-26 10:30:00|941.2|940.9|938.5|938.2|941.9|941.7|938.5|938.1|199299
1606386900000|2020-11-26 10:35:00|938.4|938.1|937.5|937.2|938.9|938.6|937.4|937.2|76931
1606387200000|2020-11-26 10:40:00|937.4|937.1|937|936.8|938.7|938.4|936.9|936.6|59225
1606387500000|2020-11-26 10:45:00|936.9|936.7|936.9|936.7|937.7|937.3|936.3|936|57491
1606387800000|2020-11-26 10:50:00|937|936.6|937.4|937.1|937.6|937.2|936.7|936.5|14557
1606388100000|2020-11-26 10:55:00|937.3|937|936.2|936|937.7|937.4|936.1|936|65671
1606388400000|2020-11-26 11:00:00|936.3|936.1|939.2|939|939.2|939|936.1|936|40538
1606388700000|2020-11-26 11:05:00|939.3|939.1|939.4|939.1|939.7|939.5|938.9|938.6|110288
1606389000000|2020-11-26 11:10:00|939.3|939.2|940|939.7|940.1|939.8|938.7|938.4|73310
1606389300000|2020-11-26 11:15:00|939.9|939.6|938.5|938.2|940.5|940.2|938.1|937.9|42610
1606389600000|2020-11-26 11:20:00|938.6|938.3|938.4|938|939.6|939.3|937.9|937.7|69653
1606389900000|2020-11-26 11:25:00|938.3|938.1|938|937.7|939.2|939|937.4|937.2|83171
1606390200000|2020-11-26 11:30:00|937.9|937.6|939.5|939.1|939.8|939.7|937.4|937.2|29966
1606390500000|2020-11-26 11:35:00|939.4|938.9|939.7|939.2|939.9|939.6|938.6|938.2|16936
1606390800000|2020-11-26 11:40:00|939.6|939.3|940|939.7|940.6|940.3|938.9|938.7|28653
1606391100000|2020-11-26 11:45:00|940.1|939.8|940.7|940.6|941.1|940.8|940.1|939.8|6476
1606391400000|2020-11-26 11:50:00|940.6|940.5|940.1|939.8|940.6|940.5|939.7|939.3|24018
1606391700000|2020-11-26 11:55:00|940.2|939.7|939.8|939.5|940.5|940.3|939.3|938.9|8286
1606392000000|2020-11-26 12:00:00|940.2|939.3|940|939.6|940.5|940.2|939.5|939.2|25072
1606392300000|2020-11-26 12:05:00|939.9|939.5|940.5|940.1|940.6|940.3|939.1|938.8|20586
1606392600000|2020-11-26 12:10:00|940.4|940|939.5|939.1|940.7|940.4|939|938.6|16412
1606392900000|2020-11-26 12:15:00|939.4|939.2|938.4|938.1|939.9|939.6|938.3|938|22940
1606393200000|2020-11-26 12:20:00|938.5|938.2|939.6|939.2|939.7|939.3|938.5|938.2|22620
1606393500000|2020-11-26 12:25:00|939.5|939.3|941|940.7|941.2|940.9|939.3|938.9|26511
1606393800000|2020-11-26 12:30:00|941.1|940.8|939.7|939.5|941.4|941|939.6|939.4|12728
1606394100000|2020-11-26 12:35:00|939.5|939.4|939.5|939|939.6|939.4|938.7|938.3|5539
1606394400000|2020-11-26 12:40:00|939.6|939.1|940.7|940.5|941.1|940.7|939.6|939.1|28444
1606394700000|2020-11-26 12:45:00|940.8|940.6|940.7|940.5|941.2|940.8|940|939.5|3156
1606395000000|2020-11-26 12:50:00|940.8|940.6|940.4|940.1|941.4|941|939.9|939.6|34674
1606395300000|2020-11-26 12:55:00|940.5|940.2|941.3|941|941.4|941.2|940|939.6|20118
1606395600000|2020-11-26 13:00:00|941.4|941.1|941.6|941.3|942|941.7|941.2|941|7501
1606395900000|2020-11-26 13:05:00|941.5|941.2|941.1|940.9|941.5|941.2|940.5|940.1|14471
1606396200000|2020-11-26 13:10:00|941.3|941|941.6|941.3|941.9|941.6|940.5|940.2|23517
1606396500000|2020-11-26 13:15:00|941.5|941.2|940.4|940|941.8|941.4|939.9|939.8|13207
1606396800000|2020-11-26 13:20:00|940.3|939.9|939.8|939.5|940.6|940.3|939.4|939|5070
1606397100000|2020-11-26 13:25:00|939.7|939.4|941.6|941.2|942|941.6|939.7|939.4|60171
1606397400000|2020-11-26 13:30:00|941.5|941.3|941.7|941.4|942|941.7|941.1|940.8|10431
1606397700000|2020-11-26 13:35:00|941.6|941.3|941.2|940.9|941.6|941.4|940.8|940.3|9663
1606398000000|2020-11-26 13:40:00|941.1|940.8|941.8|941.6|941.9|941.8|940.8|940.6|26149
1606398300000|2020-11-26 13:45:00|941.7|941.5|943|942.8|943|942.8|941.6|941.4|30763
1606398600000|2020-11-26 13:50:00|943.1|942.9|941.2|940.8|943.5|943.2|941|940.7|34279
1606398900000|2020-11-26 13:55:00|941.3|940.9|941.4|941.2|942.4|942.2|940.4|940.1|40966
1606399200000|2020-11-26 14:00:00|941.5|941.3|940.6|940.3|941.9|941.6|939.7|939.6|45120
1606399500000|2020-11-26 14:05:00|940.5|940.2|940.8|940.7|941.7|941.3|940.5|940.1|17545
1606399800000|2020-11-26 14:10:00|941|940.8|941.4|941.2|941.6|941.4|941|940.7|13215
1606400100000|2020-11-26 14:15:00|941.3|941.1|940.8|940.6|941.5|941.2|940.4|940.1|18490
1606400400000|2020-11-26 14:20:00|940.9|940.5|940.5|940.1|941.4|941.1|940.5|940|16960
1606400700000|2020-11-26 14:25:00|940.6|940.2|940.8|940.5|941.3|941.1|940|939.8|24995
1606401000000|2020-11-26 14:30:00|940.9|940.6|940.4|940|941.1|941|940|939.8|17689
1606401300000|2020-11-26 14:35:00|940.3|939.9|939.9|939.7|940.3|940|938.9|938.6|38204
1606401600000|2020-11-26 14:40:00|939.8|939.6|941.7|941.3|942.1|941.7|939.4|939.2|96556
1606401900000|2020-11-26 14:45:00|941.6|941.4|941.3|941|941.6|941.4|940.4|940.2|24258
1606402200000|2020-11-26 14:50:00|941.4|941.1|940.8|940.6|941.9|941.6|940.7|940.5|20084
1606402500000|2020-11-26 14:55:00|940.9|940.7|941.1|940.8|941.4|941.2|940.8|940.6|9554
1606402800000|2020-11-26 15:00:00|941.2|940.9|942|941.8|943.1|942.9|941|940.7|30424
1606403100000|2020-11-26 15:05:00|941.9|941.7|942.6|942.3|943|942.8|941.7|941.4|27139
1606403400000|2020-11-26 15:10:00|942.8|942.7|943|942.9|943.4|943.3|942.8|942.3|41632
1606403700000|2020-11-26 15:15:00|943.1|943|942.1|941.7|943.3|943.1|941.8|941.7|13704
1606404000000|2020-11-26 15:20:00|942|941.8|941.5|941.2|942|941.8|940.8|940.5|13498
1606404300000|2020-11-26 15:25:00|941.4|941.1|942|941.8|942.7|942.4|940.8|940.6|29348
1606404600000|2020-11-26 15:30:00|941.9|941.7|941.8|941.6|942.1|941.9|941.1|940.9|24683
1606404900000|2020-11-26 15:35:00|941.7|941.5|942.9|942.7|943.1|942.8|941.6|941.4|23861
1606405200000|2020-11-26 15:40:00|942.8|942.6|942.9|942.6|943.7|943.3|942.6|942.4|61969
1606405500000|2020-11-26 15:45:00|942.8|942.5|943.6|943.3|943.7|943.5|942.5|942.2|38371
1606405800000|2020-11-26 15:50:00|943.7|943.4|942.6|942.4|944.4|944.3|941.9|941.7|94356
1606406100000|2020-11-26 15:55:00|942.7|942.3|941.3|941|943.8|943.5|940.8|940.6|142114
1606406400000|2020-11-26 16:00:00|941.4|941.1|941.8|941.6|942.5|942.3|941.4|941.1|50328
1606406700000|2020-11-26 16:05:00|941.7|941.5|940.8|940.7|942.5|942.4|940.8|940.7|81773
1606407000000|2020-11-26 16:10:00|940.7|940.6|941.1|940.9|941.2|941|940.2|940|42337
1606407300000|2020-11-26 16:15:00|941|940.8|941.8|941.5|941.9|941.8|940.2|940|108028
1606407600000|2020-11-26 16:20:00|941.7|941.4|941.6|941.3|942.1|942|941.3|941.2|37922
1606407900000|2020-11-26 16:25:00|941.7|941.4|942.7|942.3|943.4|943.1|941.5|941.3|123950
1606464000000|2020-11-27 08:00:00|941.8|940.5|941.3|940.3|942.9|942|939.8|939.4|233853
1606464300000|2020-11-27 08:05:00|941.4|940.4|945.7|945.1|946.8|946|941.4|940.4|119803
1606464600000|2020-11-27 08:10:00|945.9|945.2|947.4|946.9|948.5|947.9|945.3|944.6|104264
1606464900000|2020-11-27 08:15:00|947.3|946.8|948.9|948.5|949.6|949.1|946.9|946.4|98312
1606465200000|2020-11-27 08:20:00|949|948.6|953.8|953.3|954.2|953.9|948.8|948.4|223548
1606465500000|2020-11-27 08:25:00|953.7|953.2|951.5|950.9|953.8|953.2|950.6|950.3|103971
1606465800000|2020-11-27 08:30:00|951.4|950.8|949.9|949.5|951.8|951.3|949.4|949|70377
1606466100000|2020-11-27 08:35:00|949.8|949.4|948.5|948.1|950.9|950.5|948.5|948.1|58689
1606466400000|2020-11-27 08:40:00|948.6|948.2|948.4|948|950|949.6|947.8|947.4|141074
1606466700000|2020-11-27 08:45:00|948.3|947.9|948|947.5|949.3|949.2|947.4|947.1|53828
1606467000000|2020-11-27 08:50:00|948.1|947.6|953.1|952.6|953.7|953|948|947.6|99728
1606467300000|2020-11-27 08:55:00|953|952.5|952.9|952.4|953.4|952.9|951.7|951.5|56339
1606467600000|2020-11-27 09:00:00|953|952.5|954.5|954.1|955|954.7|951.8|951.5|253805
1606467900000|2020-11-27 09:05:00|954.4|953.9|953.6|953.2|954.8|954.5|953.3|953.1|37117
1606468200000|2020-11-27 09:10:00|953.7|953.3|951.5|951|953.7|953.4|950.2|950|187692
1606468500000|2020-11-27 09:15:00|951.4|950.9|951.4|950.9|952.1|951.7|950.4|950.1|97827
1606468800000|2020-11-27 09:20:00|951.3|951|952.8|952.6|954|953.8|951.2|950.7|64030
1606469100000|2020-11-27 09:25:00|952.9|952.7|952.5|952.2|953.7|953.3|951.7|951.5|25116
1606469400000|2020-11-27 09:30:00|952.7|952.3|951.9|951.5|953.4|953.2|951.4|951.2|70922
1606469700000|2020-11-27 09:35:00|952|950.9|950|949.5|952|951.3|949.6|949.4|176402
1606470000000|2020-11-27 09:40:00|949.9|949.6|950.9|950.6|951.6|951.3|949.8|949.6|46216
1606470300000|2020-11-27 09:45:00|950.8|950.5|953.3|953|953.6|953.3|950|949.8|156184
1606470600000|2020-11-27 09:50:00|953.2|953.1|953.2|952.8|953.4|953.1|952.1|951.9|49212
1606470900000|2020-11-27 09:55:00|953.3|952.9|952.8|952.6|953.5|953.4|952.5|952.1|27704
1606471200000|2020-11-27 10:00:00|952.9|952.5|953.8|953.5|954|953.7|952.7|952.5|22326
1606471500000|2020-11-27 10:05:00|953.9|953.6|953.7|953.3|954|953.8|952.6|952.2|75869
1606471800000|2020-11-27 10:10:00|953.5|953.2|953.9|953.6|954.8|954.5|953.3|953.2|51436
1606472100000|2020-11-27 10:15:00|953.8|953.5|953.2|952.8|953.8|953.5|952.1|951.7|43651
1606472400000|2020-11-27 10:20:00|953.1|952.2|952.7|952.5|954.2|954|951.7|951.5|148697
1606472700000|2020-11-27 10:25:00|952.8|952.6|951.9|951.6|953.9|953.7|951.4|951.1|141763
1606473000000|2020-11-27 10:30:00|952|951.7|953.7|953.4|954|953.8|951.9|951.7|18739
1606473300000|2020-11-27 10:35:00|953.6|953.3|951.7|951.5|954.2|954.1|951.6|951.4|54875
1606473600000|2020-11-27 10:40:00|951.8|951.4|951.7|951.3|952.1|951.9|951.3|951.2|38039
1606473900000|2020-11-27 10:45:00|951.8|951.4|950.1|949.9|952|951.8|950|949.8|55322
1606474200000|2020-11-27 10:50:00|950|950|950.5|950.2|950.8|950.5|950|949.7|54699
1606474500000|2020-11-27 10:55:00|950.6|950.5|949.4|949.1|950.7|950.6|949.2|948.8|41033
1606474800000|2020-11-27 11:00:00|949.3|949|949.5|949.2|949.6|949.5|949.1|948.9|12594
1606475100000|2020-11-27 11:05:00|949.4|949.3|948.6|948.4|949.4|949.3|948.4|948.1|31706
1606475400000|2020-11-27 11:10:00|948.7|948.5|949.6|949.1|950.7|950.4|948.7|948.5|65685
1606475700000|2020-11-27 11:15:00|949.7|949.2|948.4|948.1|949.7|949.5|948.2|948|18203
1606476000000|2020-11-27 11:20:00|948.3|948.2|949.8|949.5|949.9|949.6|948.3|948.1|36062
1606476300000|2020-11-27 11:25:00|949.7|949.6|949.3|949.1|950|949.7|948.4|948.1|43872
1606476600000|2020-11-27 11:30:00|949.2|949|949.3|948.9|949.5|949.3|948.7|948.5|22896
1606476900000|2020-11-27 11:35:00|949.2|948.8|949.6|949.4|949.6|949.4|948.7|948.3|17495
1606477200000|2020-11-27 11:40:00|949.5|949.3|949.3|948.9|949.9|949.7|949.1|948.8|81959
1606477500000|2020-11-27 11:45:00|949.4|949|949.4|949.2|949.8|949.7|949.1|948.8|14387
1606477800000|2020-11-27 11:50:00|949.5|949.3|948|947.9|949.8|949.6|947.6|947.4|114027
1606478100000|2020-11-27 11:55:00|948.1|947.8|949.1|948.9|949.3|949.1|948|947.8|28797
1606478400000|2020-11-27 12:00:00|949.9|949.3|948.8|948.6|949.9|949.3|948.5|948.2|165753
1606478700000|2020-11-27 12:05:00|948.9|948.7|949.8|949.5|949.9|949.5|948.6|948.3|27922
1606479000000|2020-11-27 12:10:00|949.7|949.6|949.8|949.6|950|949.8|949.3|949.2|29339
1606479300000|2020-11-27 12:15:00|949.7|949.5|950.6|950.4|950.8|950.5|949.7|949.5|64555
1606479600000|2020-11-27 12:20:00|950.5|950.3|950.6|950.4|950.8|950.6|950.1|949.9|33194
1606479900000|2020-11-27 12:25:00|950.7|950.3|950.7|950.4|951|950.8|950.3|950.1|25082
1606480200000|2020-11-27 12:30:00|950.8|950.5|952.6|952.3|952.6|952.4|950.8|950.5|57517
1606480500000|2020-11-27 12:35:00|952.5|952.4|951.8|951.6|952.6|952.5|951.4|951.2|26768
1606480800000|2020-11-27 12:40:00|951.7|951.5|951.5|951.2|952.9|952.5|951.3|951.1|32889
1606481100000|2020-11-27 12:45:00|951.4|951.1|951.1|950.9|952.1|951.9|951.1|950.8|24271
1606481400000|2020-11-27 12:50:00|951|950.8|951|950.7|951.3|951|950.6|950.4|25234
1606481700000|2020-11-27 12:55:00|950.9|950.8|951.6|951.3|951.6|951.3|950.5|950.4|17137
1606482000000|2020-11-27 13:00:00|951.7|951.4|951.7|951.4|951.9|951.6|950.9|950.7|42982
1606482300000|2020-11-27 13:05:00|951.6|951.3|952.5|952.2|952.5|952.3|951.3|951|79003
1606482600000|2020-11-27 13:10:00|952.4|952.3|952.4|952.2|953.1|952.9|952.2|952|36473
1606482900000|2020-11-27 13:15:00|952.3|952.1|952.1|951.9|952.5|952.3|951.8|951.7|34178
1606483200000|2020-11-27 13:20:00|952|951.8|951.1|950.9|952|951.9|950.3|950|23629
1606483500000|2020-11-27 13:25:00|951.2|951|950.7|950.5|951.5|951.2|950.2|950.1|60064
1606483800000|2020-11-27 13:30:00|950.6|950.4|950.3|950.1|950.8|950.5|949.6|949.4|36374
1606484100000|2020-11-27 13:35:00|950.4|950.2|950.5|950.2|951.3|951|950.2|949.9|41743
1606484400000|2020-11-27 13:40:00|950.6|950.3|951.2|951|951.4|951.2|950.2|950|50248
1606484700000|2020-11-27 13:45:00|951.1|950.9|950.1|949.9|951.1|950.9|949.6|949.4|31834
1606485000000|2020-11-27 13:50:00|950|949.8|950.8|950.5|950.8|950.5|949.9|949.7|26718
1606485300000|2020-11-27 13:55:00|950.7|950.6|951.3|951|951.8|951.6|950.6|950.5|76870
1606485600000|2020-11-27 14:00:00|951.4|951.1|952|951.7|952.1|951.9|951.3|951.1|63973
1606485900000|2020-11-27 14:05:00|951.9|951.6|952.7|952.5|953.2|952.9|951.5|951.4|40927
1606486200000|2020-11-27 14:10:00|952.8|952.6|952.9|952.8|953.5|953.1|952|951.9|53043
1606486500000|2020-11-27 14:15:00|952.8|952.7|951.4|951.3|952.9|952.7|951.3|951|33807
1606486800000|2020-11-27 14:20:00|951.5|951.4|951.6|951.4|951.7|951.4|950|949.8|67074
1606487100000|2020-11-27 14:25:00|951.7|951.5|951.2|951|952.6|952.2|951|950.8|39552
1606487400000|2020-11-27 14:30:00|951.1|951.1|953|952.6|953|952.8|950.6|950.4|95215
1606487700000|2020-11-27 14:35:00|953.1|952.7|955.6|955.5|956|955.7|953.1|952.7|151394
1606488000000|2020-11-27 14:40:00|955.7|955.6|955.2|955.1|955.9|955.7|954|953.8|67654
1606488300000|2020-11-27 14:45:00|955.3|955.2|953.9|953.7|955.4|955.2|953.2|953|41769
1606488600000|2020-11-27 14:50:00|954|953.8|953.2|952.9|954.9|954.7|953|952.7|47404
1606488900000|2020-11-27 14:55:00|953.1|952.8|953.4|953.2|953.9|953.7|952.8|952.6|45859
1606489200000|2020-11-27 15:00:00|953.3|953.1|952.8|952.6|954|953.7|952.7|952.4|37173
1606489500000|2020-11-27 15:05:00|952.7|952.5|954.5|954.2|955.4|955.1|952|951.8|133365
1606489800000|2020-11-27 15:10:00|954.4|954.1|954.6|954.3|954.9|954.7|953.4|953.3|45759
1606490100000|2020-11-27 15:15:00|954.5|954.2|952.8|952.6|954.5|954.3|952.6|952.4|39661
1606490400000|2020-11-27 15:20:00|952.7|952.5|952.5|952.4|952.9|952.7|951.7|951.5|51136
1606490700000|2020-11-27 15:25:00|952.6|952.3|951|950.8|952.6|952.4|950.5|950.3|71936
1606491000000|2020-11-27 15:30:00|951.1|950.9|949.6|949.3|951.1|950.9|949.3|949.2|75034
1606491300000|2020-11-27 15:35:00|949.5|949.4|950|949.8|950.8|950.5|949.5|949.3|49425
1606491600000|2020-11-27 15:40:00|950.1|949.7|949.4|949.2|950.2|950|948.7|948.5|94728
1606491900000|2020-11-27 15:45:00|949.3|949.1|948.6|948.4|949.8|949.6|948.3|948.1|40534
1606492200000|2020-11-27 15:50:00|948.5|948.3|948.6|948.5|949.6|949.4|948.5|948.3|54533
1606492500000|2020-11-27 15:55:00|948.5|948.4|948.9|948.7|950.6|950.3|948.5|948.4|81837
1606492800000|2020-11-27 16:00:00|948.8|948.6|949|948.7|949.7|949.6|948.6|948.4|107303
1606493100000|2020-11-27 16:05:00|948.9|948.6|947.6|947.4|949.2|948.9|947|946.9|164332
1606493400000|2020-11-27 16:10:00|947.4|947.3|947.7|947.4|947.8|947.6|947.2|947|71246
1606493700000|2020-11-27 16:15:00|947.6|947.3|946.7|946.6|947.6|947.3|946|945.8|125829
1606494000000|2020-11-27 16:20:00|946.8|946.7|948.3|948.2|948.3|948.2|946.8|946.5|93355
1606494300000|2020-11-27 16:25:00|948.4|948.3|948.6|948.1|949|948.7|947.1|946.9|129712
1606723200000|2020-11-30 08:00:00|943.4|940|935.6|934.7|943.4|941.3|934.6|933.7|377661
1606723500000|2020-11-30 08:05:00|935.7|934.8|938.3|937.7|939|938.9|932.6|932.1|333446
1606723800000|2020-11-30 08:10:00|938.4|937.6|936.4|936.1|939|938.7|934.4|934|171284
1606724100000|2020-11-30 08:15:00|936.5|936.2|935.7|935.5|939.8|939.6|934.6|934.4|154069
1606724400000|2020-11-30 08:20:00|935.6|935.4|938.3|937.7|938.8|938.3|935|934.5|127007
1606724700000|2020-11-30 08:25:00|938.4|937.6|936.8|936.3|939.7|939.4|936.5|936.1|83449
1606725000000|2020-11-30 08:30:00|936.7|936.2|939.1|938.9|939.5|939|935.9|935.4|119994
1606725300000|2020-11-30 08:35:00|939.4|939|942.2|941.8|942.4|941.9|939.1|939|103182
1606725600000|2020-11-30 08:40:00|942.1|941.9|942.6|942.2|943.1|942.7|941.3|941|46978
1606725900000|2020-11-30 08:45:00|942.7|942.3|943.6|943.3|944.9|944.4|941.6|941.3|94009
1606726200000|2020-11-30 08:50:00|943.7|943.4|944.7|944.5|945.4|944.9|943.7|943.4|35545
1606726500000|2020-11-30 08:55:00|944.8|944.3|944.2|943.9|945|944.6|943.9|943.6|31510
1606726800000|2020-11-30 09:00:00|944.1|943.8|944.8|944.5|946|945.8|943|942.8|119118
1606727100000|2020-11-30 09:05:00|944.9|944.6|944.9|944.6|946.5|946.2|944.4|944|69409
1606727400000|2020-11-30 09:10:00|945|944.7|947.2|946.9|947.5|947.3|944.8|944.4|97834
1606727700000|2020-11-30 09:15:00|947.1|946.8|945.6|945.3|947.2|947.1|945.3|945.2|141874
1606728000000|2020-11-30 09:20:00|945.5|945.2|944.5|944.3|945.6|945.3|944|943.9|43161
1606728300000|2020-11-30 09:25:00|944.4|944.4|944.3|944.1|945|944.8|944|943.7|46535
1606728600000|2020-11-30 09:30:00|944.4|944.2|943.9|943.6|944.7|944.5|943.1|942.8|66247
1606728900000|2020-11-30 09:35:00|943.8|943.5|943.6|943.2|943.8|943.5|942.3|942|31588
1606729200000|2020-11-30 09:40:00|943.5|943.3|942.8|942.6|944.2|944.1|942.8|942.6|59089
1606729500000|2020-11-30 09:45:00|942.9|942.7|941.3|941.1|943.2|943|941.1|940.9|84140
1606729800000|2020-11-30 09:50:00|941.2|941|941.8|941.5|942.1|941.7|940.5|940.4|34640
1606730100000|2020-11-30 09:55:00|941.9|941.4|942|941.8|942.3|942.1|941.4|941.1|41206
1606730400000|2020-11-30 10:00:00|942.1|941.9|943.1|942.8|943.3|943|942|941.9|26884
1606730700000|2020-11-30 10:05:00|943.2|942.7|942.5|942.2|943.2|942.9|942.3|942|24676
1606731000000|2020-11-30 10:10:00|942.4|942.1|942.6|942.3|943|942.7|941.7|941.5|26864
1606731300000|2020-11-30 10:15:00|942.7|942.4|943.3|943|943.8|943.6|942.5|942.3|16043
1606731600000|2020-11-30 10:20:00|943.4|943.1|942.8|942.6|943.5|943.3|942.6|942.5|35865
1606731900000|2020-11-30 10:25:00|942.7|942.5|943.8|943.5|943.9|943.5|942.5|942.4|16427
1606732200000|2020-11-30 10:30:00|943.9|943.6|943.5|943.3|944.5|944.2|943.4|943.3|40276
1606732500000|2020-11-30 10:35:00|943.6|943.4|943.7|943.3|944.4|944.1|943.3|943.2|32689
1606732800000|2020-11-30 10:40:00|943.8|943.4|944.1|943.9|944.4|944.2|943.3|943.2|25337
1606733100000|2020-11-30 10:45:00|944.2|944|943.9|943.7|944.4|944.1|943.3|943.2|29303
1606733400000|2020-11-30 10:50:00|944|943.8|944|943.8|945.2|944.8|943.9|943.5|69634
1606733700000|2020-11-30 10:55:00|944.1|943.9|942.3|942.1|944.1|944|942.1|942|60330
1606734000000|2020-11-30 11:00:00|942.2|942|941.7|941.4|942.2|942|941.3|941.2|33790
1606734300000|2020-11-30 11:05:00|941.8|941.5|942.2|942|942.4|942.3|941.4|941.3|20753
1606734600000|2020-11-30 11:10:00|942.3|942.1|943.5|943.2|944.2|943.9|942.1|941.9|31383
1606734900000|2020-11-30 11:15:00|943.4|943|942.9|942.7|944|943.8|942.9|942.7|24080
1606735200000|2020-11-30 11:20:00|942.8|942.6|942.8|942.6|943.4|943.2|942.4|942.1|60784
1606735500000|2020-11-30 11:25:00|942.7|942.7|942.8|942.5|943.3|943.2|942.5|942.3|23860
1606735800000|2020-11-30 11:30:00|942.7|942.6|940.2|940|942.8|942.6|940.1|940|84525
1606736100000|2020-11-30 11:35:00|940.3|940.1|941.8|941.6|941.9|941.6|939.6|939.4|45151
1606736400000|2020-11-30 11:40:00|941.7|941.5|942.9|942.5|943.4|943.1|941.6|941.2|23668
1606736700000|2020-11-30 11:45:00|943|942.6|943.6|943.3|944|943.7|942.8|942.5|23177
1606737000000|2020-11-30 11:50:00|943.7|943.4|943.3|943|944.5|944.2|943.1|942.7|12681
1606737300000|2020-11-30 11:55:00|943.2|942.9|944.8|944.5|944.9|944.5|943.1|942.8|13183
1606737600000|2020-11-30 12:00:00|944.7|944.3|946.5|946.3|946.5|946.3|944.4|943.5|106777
1606737900000|2020-11-30 12:05:00|946.6|946.4|949.8|949.3|951.1|950.8|946.4|946.1|255970
1606738200000|2020-11-30 12:10:00|949.9|949.4|952.3|951.8|952.9|952.4|949.9|949.3|134859
1606738500000|2020-11-30 12:15:00|952.2|951.7|953.5|952.9|954|953.9|951.7|951.4|55660
1606738800000|2020-11-30 12:20:00|953.6|953|952.7|952.5|953.9|953.6|952.6|952.3|37455
1606739100000|2020-11-30 12:25:00|952.8|952.6|952.7|952.3|953.4|953|952|951.8|28684
1606739400000|2020-11-30 12:30:00|952.6|952.4|954.6|954.2|954.7|954.5|952.3|952.1|67606
1606739700000|2020-11-30 12:35:00|954.5|954.1|954.8|954.5|955.8|955.4|954.2|953.9|82603
1606740000000|2020-11-30 12:40:00|954.7|954.6|953.9|953.6|955.3|954.8|953.9|953.6|50546
1606740300000|2020-11-30 12:45:00|954|953.7|954.9|954.8|955.5|955.2|954|953.7|46241
1606740600000|2020-11-30 12:50:00|955|954.9|953.5|953.2|955.3|955|953.5|953.1|26375
1606740900000|2020-11-30 12:55:00|953.4|953.1|952.1|951.9|953.6|953.2|952|951.9|52320
1606741200000|2020-11-30 13:00:00|952|952|953.9|953.7|954.8|954.4|952|952|42809
1606741500000|2020-11-30 13:05:00|954|953.8|953.8|953.5|954.2|953.9|953.2|952.9|18920
1606741800000|2020-11-30 13:10:00|953.7|953.4|953.3|953.1|954.5|954.2|953.1|953|37494
1606742100000|2020-11-30 13:15:00|953.4|953|954.6|954.4|954.9|954.6|952.5|952.2|85666
1606742400000|2020-11-30 13:20:00|954.7|954.3|952.6|952.4|955.7|955.3|952.3|952.1|240435
1606742700000|2020-11-30 13:25:00|952.7|952.5|952.8|952.6|953.8|953.6|952.6|952.3|30151
1606743000000|2020-11-30 13:30:00|952.9|952.5|952.8|952.4|953.7|953.3|952.4|952|39798
1606743300000|2020-11-30 13:35:00|952.9|952.5|954.3|954.1|954.7|954.4|952.9|952.5|51198
1606743600000|2020-11-30 13:40:00|954.4|954.2|954.5|954.2|954.7|954.4|953.3|953.1|43121
1606743900000|2020-11-30 13:45:00|954.6|954.3|954.6|954.5|954.8|954.5|953.3|953.1|52430
1606744200000|2020-11-30 13:50:00|954.5|954.4|955.8|955.5|956.3|955.9|954.5|954.2|92506
1606744500000|2020-11-30 13:55:00|955.7|955.4|954.8|954.6|955.7|955.4|954.7|954.5|28484
1606744800000|2020-11-30 14:00:00|954.7|954.5|954.3|954|954.9|954.5|953.4|953.2|52527
1606745100000|2020-11-30 14:05:00|954.2|953.9|953.7|953.4|954.6|954.3|953.6|953.3|54854
1606745400000|2020-11-30 14:10:00|953.6|953.5|953.2|952.9|954|953.8|952.6|952.5|35758
1606745700000|2020-11-30 14:15:00|953.1|953|953.5|953.2|954.3|953.9|952.1|951.7|59510
1606746000000|2020-11-30 14:20:00|953.4|953.1|953.3|953|954.5|954.2|953.2|952.9|49393
1606746300000|2020-11-30 14:25:00|953.4|953.1|952.7|952.4|953.6|953.5|952.5|952.3|34376
1606746600000|2020-11-30 14:30:00|952.6|952.3|952.5|952.1|953.9|953.6|950.1|950|144515
1606746900000|2020-11-30 14:35:00|952.4|952.2|952|951.7|952.4|952.2|950.6|950.4|118373
1606747200000|2020-11-30 14:40:00|951.9|951.6|952.5|952.3|953.3|952.8|951.4|951.1|86868
1606747500000|2020-11-30 14:45:00|952.4|952.2|952|951.6|952.6|952.4|951.5|951.3|64597
1606747800000|2020-11-30 14:50:00|951.9|951.5|953|952.7|953|952.8|950.7|950.6|57849
1606748100000|2020-11-30 14:55:00|952.9|952.6|952.7|952.3|953.4|953.1|951.8|951.6|49823
1606748400000|2020-11-30 15:00:00|952.8|952.4|951.8|951.6|953.7|953.3|951.7|951.4|58654
1606748700000|2020-11-30 15:05:00|951.7|951.5|951.2|950.8|952.4|952|950.3|950|63086
1606749000000|2020-11-30 15:10:00|951.1|950.9|951.8|951.5|952.1|951.9|950.6|950.5|52600
1606749300000|2020-11-30 15:15:00|951.9|951.6|950.4|950.2|952.9|952.6|950.4|950.2|69462
1606749600000|2020-11-30 15:20:00|950.5|950.3|951.1|950.7|951.2|951|949.6|949.2|61782
1606749900000|2020-11-30 15:25:00|951|950.6|949.6|949.2|951.6|951.4|948.7|948.5|95956
1606750200000|2020-11-30 15:30:00|949.5|949.3|948|947.7|950.3|950|948|947.7|95044
1606750500000|2020-11-30 15:35:00|947.9|947.5|946.9|946.5|948.1|947.9|946.7|946.5|155831
1606750800000|2020-11-30 15:40:00|946.8|946.4|945.1|944.9|946.8|946.4|944.5|944.2|140721
1606751100000|2020-11-30 15:45:00|945|944.7|947.1|946.9|948|947.7|944.8|944.5|156144
1606751400000|2020-11-30 15:50:00|947.2|947|946.4|946.2|948.7|948.3|946|945.8|235714
1606751700000|2020-11-30 15:55:00|946.3|946.3|946.8|946.6|947.4|947.1|945.8|945.6|80995
1606752000000|2020-11-30 16:00:00|946.7|946.5|946.4|946.1|947.1|946.9|945.7|945.5|93533
1606752300000|2020-11-30 16:05:00|946.3|946.2|947.4|947.1|947.5|947.2|945.9|945.7|81897
1606752600000|2020-11-30 16:10:00|947.5|947.2|948.6|948.4|949.5|949.2|947.5|947.2|73124
1606752900000|2020-11-30 16:15:00|948.7|948.5|946.2|946|948.8|948.7|946.2|945.9|130298
1606753200000|2020-11-30 16:20:00|946.3|946.2|946.6|946.3|947.3|947|945.6|945.4|135944
1606753500000|2020-11-30 16:25:00|946.5|946.4|943|942.6|946.7|946.4|943|942.6|193279
1606809600000|2020-12-01 08:00:00|937|932|933.3|932.5|937.1|935.8|930.2|929.9|372072
1606809900000|2020-12-01 08:05:00|933.2|932.3|937.7|936.8|937.7|936.8|932.3|931.5|140115
1606810200000|2020-12-01 08:10:00|937.6|936.9|936.6|936|939.3|938.6|936|935.4|202250
1606810500000|2020-12-01 08:15:00|936.5|935.8|938.8|938.1|939.2|938.9|935.4|935|114232
1606810800000|2020-12-01 08:20:00|938.6|938.2|943.1|942.7|943.2|942.9|938.4|938|174458
1606811100000|2020-12-01 08:25:00|943|942.6|946.7|946.2|947.4|947.1|942.6|942.3|140790
1606811400000|2020-12-01 08:30:00|946.8|946.3|950.3|949.9|950.4|950.1|944.6|944.5|175346
1606811700000|2020-12-01 08:35:00|950.2|949.8|950.5|950.2|952.4|952|949.1|948.8|164176
1606812000000|2020-12-01 08:40:00|950.4|950.1|950.4|950|952.2|951.9|950|949.6|76853
1606812300000|2020-12-01 08:45:00|950.3|950.1|950.7|950.5|951.7|951.3|949.6|949.3|72069
1606812600000|2020-12-01 08:50:00|950.5|950.4|951.4|951|951.6|951.1|950|949.6|42699
1606812900000|2020-12-01 08:55:00|951.3|950.9|948.6|948.1|951.8|951.4|947.9|947.4|50913
1606813200000|2020-12-01 09:00:00|948.5|948.2|950.1|949.7|950.9|950.5|948.5|948.2|33410
1606813500000|2020-12-01 09:05:00|950|949.8|949.9|949.4|951|950.8|948.3|948|50475
1606813800000|2020-12-01 09:10:00|949.7|949.3|948.3|948|950.9|950.5|948.1|948|73279
1606814100000|2020-12-01 09:15:00|948.2|947.9|947.6|947.1|949.5|949.1|947|946.6|99196
1606814400000|2020-12-01 09:20:00|947.3|947.2|946.7|946.4|948.7|948.5|946.5|946.1|52630
1606814700000|2020-12-01 09:25:00|946.6|946.3|950.8|950.4|950.9|950.6|946.6|946.3|101254
1606815000000|2020-12-01 09:30:00|950.6|950.3|946.9|946.5|950.6|950.3|946.9|946.5|36675
1606815300000|2020-12-01 09:35:00|946.7|946.3|947.8|947.4|948.4|948|946.6|946.3|24075
1606815600000|2020-12-01 09:40:00|947.9|947.5|945.2|944.8|948.1|947.9|945|944.6|85221
1606815900000|2020-12-01 09:45:00|945.1|944.7|945.9|945.5|946.5|946.2|944.2|944|59119
1606816200000|2020-12-01 09:50:00|946|945.6|946.3|945.9|946.9|946.5|945.2|945|34998
1606816500000|2020-12-01 09:55:00|946.4|946|945.6|945.2|946.5|946.3|945.2|944.9|58261
1606816800000|2020-12-01 10:00:00|945.4|945.1|946.9|946.6|947|946.8|945.3|945|32676
1606817100000|2020-12-01 10:05:00|946.8|946.7|948.1|947.9|948.5|948|946.3|946|19690
1606817400000|2020-12-01 10:10:00|948|947.8|947.4|947.1|948.3|948|946.8|946.6|38581
1606817700000|2020-12-01 10:15:00|947.5|947.2|949.2|948.8|949.5|949.2|947.2|946.9|21676
1606818000000|2020-12-01 10:20:00|949.1|948.9|949.4|949|950.4|950|948.9|948.6|64444
1606818300000|2020-12-01 10:25:00|949.3|949.1|948.8|948.6|950|949.7|948.8|948.6|38207
1606818600000|2020-12-01 10:30:00|948.7|948.5|947.7|947.4|948.9|948.6|947.7|947.3|56347
1606818900000|2020-12-01 10:35:00|947.8|947.5|946.7|946.3|949|948.9|946.2|946|92940
1606819200000|2020-12-01 10:40:00|946.6|946.4|947.4|947.1|947.6|947.4|946.5|946.2|45937
1606819500000|2020-12-01 10:45:00|947.3|947|949.4|949.1|949.8|949.5|947|946.7|23841
1606819800000|2020-12-01 10:50:00|949.2|949.2|950|949.6|950|949.7|948.9|948.6|24727
1606820100000|2020-12-01 10:55:00|949.9|949.7|951.8|951.5|952.4|952.1|949.9|949.7|117977
1606820400000|2020-12-01 11:00:00|951.5|951.4|951.1|950.7|952.4|952.2|950.6|950.4|98610
1606820700000|2020-12-01 11:05:00|951.2|950.8|951.1|950.9|951.5|951.2|950.6|950.4|15810
1606821000000|2020-12-01 11:10:00|951.2|951|951.7|951.6|951.9|951.8|950.8|950.4|19131
1606821300000|2020-12-01 11:15:00|951.8|951.7|951.3|951|952.4|952.1|950.8|950.6|52290
1606821600000|2020-12-01 11:20:00|951.4|951.1|951.7|951.3|952.7|952.5|951.2|951|57812
1606821900000|2020-12-01 11:25:00|951.6|951.2|951.8|951.7|953|952.7|951.5|951.2|38822
1606822200000|2020-12-01 11:30:00|951.9|951.8|952.6|952.3|952.8|952.6|951.9|951.8|21805
1606822500000|2020-12-01 11:35:00|952.7|952.4|953|952.7|953.2|953|952.3|952|78827
1606822800000|2020-12-01 11:40:00|952.9|952.6|953.6|953.4|954|953.8|952.6|952.4|19052
1606823100000|2020-12-01 11:45:00|953.4|953.3|952.2|951.9|953.4|953.3|952|951.8|22453
1606823400000|2020-12-01 11:50:00|952.1|952|953.3|953.1|954|953.8|952|951.9|31313
1606823700000|2020-12-01 11:55:00|953.2|953|952.7|952.5|953.9|953.6|952.2|952|23600
1606824000000|2020-12-01 12:00:00|953.2|952.4|951.8|951.6|953.2|952.7|951|950.7|43105
1606824300000|2020-12-01 12:05:00|951.6|951.5|952.3|952|952.6|952.3|951.5|951.3|20717
1606824600000|2020-12-01 12:10:00|952.4|952.1|952.4|952|953.1|952.8|951.8|951.4|22752
1606824900000|2020-12-01 12:15:00|952.5|952.1|951|950.8|952.5|952.2|950.8|950.5|28607
1606825200000|2020-12-01 12:20:00|951.1|950.9|951.3|951.1|951.6|951.3|950.7|950.4|15656
1606825500000|2020-12-01 12:25:00|951.4|951.2|951.3|950.9|952.2|951.8|951.2|950.9|13793
1606825800000|2020-12-01 12:30:00|951.2|951|951.2|951|951.9|951.6|951|950.7|17157
1606826100000|2020-12-01 12:35:00|951.1|950.9|949.7|949.3|951.8|951.4|948.6|948.3|143828
1606826400000|2020-12-01 12:40:00|949.6|949.4|950.3|950.1|950.7|950.4|949.6|949.2|23590
1606826700000|2020-12-01 12:45:00|950.4|950.2|950|949.8|950.8|950.5|949.7|949.5|18302
1606827000000|2020-12-01 12:50:00|949.9|949.7|945.6|945.4|950.4|950.1|945.5|945.3|140918
1606827300000|2020-12-01 12:55:00|945.5|945.3|945.4|945.1|945.8|945.4|944.7|944.3|24246
1606827600000|2020-12-01 13:00:00|945.3|945|944.4|944.1|946.1|945.8|944.2|944|68876
1606827900000|2020-12-01 13:05:00|944.5|944.2|944.1|943.8|945.3|945|944.1|943.8|47214
1606828200000|2020-12-01 13:10:00|944.2|943.9|945.2|945|945.5|945.2|943.7|943.4|39355
1606828500000|2020-12-01 13:15:00|945.1|944.8|945.5|945.3|946.3|946.1|944.5|944.2|102968
1606828800000|2020-12-01 13:20:00|945.4|945.2|942.6|942.3|945.5|945.4|942.6|942.2|129319
1606829100000|2020-12-01 13:25:00|942.5|942.2|939.3|939.1|942.8|942.5|939.1|939|301629
1606829400000|2020-12-01 13:30:00|939.2|939|940.7|940.3|940.8|940.3|938.6|938.3|75173
1606829700000|2020-12-01 13:35:00|940.8|940.4|943.4|943.1|943.6|943.3|940.8|940.4|62511
1606830000000|2020-12-01 13:40:00|943.2|943|942.6|942.2|943.4|943.2|942.3|942.1|17759
1606830300000|2020-12-01 13:45:00|942.7|942.3|943.8|943.6|944.5|944.2|942.7|942.3|33953
1606830600000|2020-12-01 13:50:00|943.9|943.7|944.7|944.4|945.4|945.1|943.4|943.1|31905
1606830900000|2020-12-01 13:55:00|944.6|944.5|944.9|944.7|945.2|944.9|944.2|943.9|35083
1606831200000|2020-12-01 14:00:00|944.8|944.5|943.7|943.4|945.2|945|943.5|943.2|19259
1606831500000|2020-12-01 14:05:00|943.8|943.5|943.9|943.7|944.6|944.4|943.3|943.2|60612
1606831800000|2020-12-01 14:10:00|943.8|943.8|943.8|943.7|945.1|944.7|943.7|943.5|21756
1606832100000|2020-12-01 14:15:00|943.7|943.6|945.4|945.1|945.4|945.2|943.6|943.5|32561
1606832400000|2020-12-01 14:20:00|945.5|945.3|943.9|943.7|945.7|945.4|943.5|943.2|175313
1606832700000|2020-12-01 14:25:00|943.8|943.5|944.6|944.3|944.6|944.4|943.3|943.1|45938
1606833000000|2020-12-01 14:30:00|944.7|944.4|944.5|944.2|947|946.9|944.2|944|196490
1606833300000|2020-12-01 14:35:00|944.4|944.1|949.4|948.9|949.5|949.3|943.9|943.6|97502
1606833600000|2020-12-01 14:40:00|949.3|948.7|949.4|949.1|949.8|949.7|947.7|947.5|74048
1606833900000|2020-12-01 14:45:00|949.5|948.9|949|948.8|949.7|949.5|948.6|948.3|62807
1606834200000|2020-12-01 14:50:00|948.9|948.7|948.8|948.5|950|949.8|948.3|948|171234
1606834500000|2020-12-01 14:55:00|948.7|948.4|947.6|947.1|949.7|949.5|947.6|947.1|70540
1606834800000|2020-12-01 15:00:00|947.4|947|947.8|947.6|948.4|948.2|946.6|946.5|37073
1606835100000|2020-12-01 15:05:00|947.9|947.5|948.7|948.4|949.7|949.5|947.4|947.2|67660
1606835400000|2020-12-01 15:10:00|948.8|948.5|947.9|947.5|949.2|948.9|947.2|947|49420
1606835700000|2020-12-01 15:15:00|948|947.6|946.7|946.5|948.2|947.9|946.5|946.2|91296
1606836000000|2020-12-01 15:20:00|946.5|946.4|946.5|946.2|947.4|947.1|946|945.7|57171
1606836300000|2020-12-01 15:25:00|946.4|946.1|946|945.9|946.9|946.7|945|944.9|71549
1606836600000|2020-12-01 15:30:00|946.1|946|947.5|947.3|947.8|947.5|946.1|946|96623
1606836900000|2020-12-01 15:35:00|947.6|947.4|948.4|948.2|948.7|948.4|947.3|947.1|85322
1606837200000|2020-12-01 15:40:00|948.5|948.3|949.5|949.3|949.8|949.7|948.2|947.9|124271
1606837500000|2020-12-01 15:45:00|949.4|949.4|950|949.8|950|949.8|949|948.8|84662
1606837800000|2020-12-01 15:50:00|950.1|949.9|949.5|949.3|951.4|951.1|949.5|949.2|209420
1606838100000|2020-12-01 15:55:00|949.6|949.4|948.6|948.5|950.4|950|948.5|948.4|53390
1606838400000|2020-12-01 16:00:00|948.7|948.6|948.3|948|949.2|949|946.9|946.7|121984
1606838700000|2020-12-01 16:05:00|948.2|948.1|950.9|950.7|951|950.7|947.7|947.4|114835
1606839000000|2020-12-01 16:10:00|951.1|950.8|950.9|950.6|952.1|951.9|950.4|950.2|109794
1606839300000|2020-12-01 16:15:00|950.8|950.7|952.3|952.1|952.7|952.5|950.6|950.3|64580
1606839600000|2020-12-01 16:20:00|952.2|952.2|953.4|953.3|953.9|953.7|952.2|952.1|102591
1606839900000|2020-12-01 16:25:00|953.5|953.4|953.2|952.8|954.2|953.8|952.1|951.8|165516
1606896000000|2020-12-02 08:00:00|948.9|947|945.8|945|948.9|948.2|944.6|944|231659
1606896300000|2020-12-02 08:05:00|945.7|944.9|941.3|940.8|946.4|946|941.3|940.6|194675
1606896600000|2020-12-02 08:10:00|941.2|940.7|945.4|944.9|945.9|945.5|940.6|940|115545
1606896900000|2020-12-02 08:15:00|945.5|945|944.2|943.7|947.1|946.8|943.9|943.4|101791
1606897200000|2020-12-02 08:20:00|944|943.8|944|943.6|944.3|943.9|941.9|941.4|66335
1606897500000|2020-12-02 08:25:00|943.9|943.5|941|940.6|944.4|944|941|940.6|96801
1606897800000|2020-12-02 08:30:00|940.9|940.3|937.7|937.5|940.9|940.5|937.4|937.2|179941
1606898100000|2020-12-02 08:35:00|937.6|937.3|939.1|938.7|939.8|939.3|937|936.8|64837
1606898400000|2020-12-02 08:40:00|939|938.8|941.4|941.1|941.8|941.3|938.8|938.7|124453
1606898700000|2020-12-02 08:45:00|941.7|941.2|940|939.7|942|941.6|939.4|939.2|55533
1606899000000|2020-12-02 08:50:00|939.9|939.8|941.4|941.2|941.7|941.6|938.4|937.9|89841
1606899300000|2020-12-02 08:55:00|941.7|941.4|941.1|941|942|941.7|940.3|940|38770
1606899600000|2020-12-02 09:00:00|941.4|941.1|939.3|938.9|941.7|941.4|938.7|938.4|35504
1606899900000|2020-12-02 09:05:00|939.2|939|939.7|939.4|939.9|939.7|937.4|937|51974
1606900200000|2020-12-02 09:10:00|939.8|939.8|941|940.7|941.7|941.3|939.8|939.8|46858
1606900500000|2020-12-02 09:15:00|941.2|940.8|943.4|943.2|943.5|943.2|940.4|940.1|77554
1606900800000|2020-12-02 09:20:00|943.5|943.3|943.4|943.2|944|943.9|943.3|942.7|38599
1606901100000|2020-12-02 09:25:00|943.6|943.1|943.4|943.2|943.8|943.7|943|942.6|81422
1606901400000|2020-12-02 09:30:00|943.5|943.3|946.4|946.1|946.6|946.4|943.5|943.3|52656
1606901700000|2020-12-02 09:35:00|946.5|946|948.5|948.3|948.7|948.4|946.2|946|97269
1606902000000|2020-12-02 09:40:00|948.6|948.4|948.4|948.2|949.2|949|948|947.6|136190
1606902300000|2020-12-02 09:45:00|948.5|948.3|947.1|946.7|949.9|949.7|946.6|946.3|141768
1606902600000|2020-12-02 09:50:00|947|946.9|946.6|946.3|948.3|948|945.9|945.3|48781
1606902900000|2020-12-02 09:55:00|946.7|946.4|945.8|945.4|947.5|947.2|945.8|945.2|32267
1606903200000|2020-12-02 10:00:00|945.7|945.3|946.2|945.8|946.2|946.1|944.8|944.6|56002
1606903500000|2020-12-02 10:05:00|946.3|945.9|946|945.5|946.7|946.6|945.8|945.5|24657
1606903800000|2020-12-02 10:10:00|945.9|945.7|946.7|946.4|946.8|946.5|945.3|945|26619
1606904100000|2020-12-02 10:15:00|946.6|946.3|943.7|943.3|946.7|946.6|943.5|943.2|40420
1606904400000|2020-12-02 10:20:00|943.6|943.2|942.9|942.5|944.1|944|942.8|942.4|97817
1606904700000|2020-12-02 10:25:00|942.8|942.4|942.3|942|943.4|943|941.8|941.4|34926
1606905000000|2020-12-02 10:30:00|942.2|941.9|941.4|941.2|942.3|942.1|941.4|941|24942
1606905300000|2020-12-02 10:35:00|941.5|941.1|942.2|942|942.4|942.2|941.1|941|33342
1606905600000|2020-12-02 10:40:00|942.1|941.9|940.4|940.1|942.3|942.2|940.4|940.1|36841
1606905900000|2020-12-02 10:45:00|940.3|940.2|941.2|941|941.3|941.2|939.5|939.2|35341
1606906200000|2020-12-02 10:50:00|941.3|941.1|940.9|940.7|942.3|942.1|940.9|940.7|72220
1606906500000|2020-12-02 10:55:00|941|940.8|942.3|942.1|942.6|942.5|941|940.7|28014
1606906800000|2020-12-02 11:00:00|942.2|942|942.1|941.8|942.3|942.2|941.6|941.4|20805
1606907100000|2020-12-02 11:05:00|942.2|941.9|943.3|943.2|943.8|943.6|941.6|941.3|71281
1606907400000|2020-12-02 11:10:00|943.4|943.3|943.5|943.1|944.7|944.3|943.2|943.1|26215
1606907700000|2020-12-02 11:15:00|943.4|943.2|944.7|944.5|945|944.7|942.7|942.4|33916
1606908000000|2020-12-02 11:20:00|944.6|944.4|944.5|944.3|944.9|944.6|943.8|943.5|39704
1606908300000|2020-12-02 11:25:00|944.4|944.2|944.6|944.3|944.8|944.5|944.1|943.8|20263
1606908600000|2020-12-02 11:30:00|944.5|944.2|943.9|943.7|944.8|944.5|943.7|943.5|22062
1606908900000|2020-12-02 11:35:00|944|943.8|944.7|944.3|944.7|944.3|943.6|943.5|7343
1606909200000|2020-12-02 11:40:00|944.6|944.2|944.9|944.7|944.9|944.7|944.2|944|15813
1606909500000|2020-12-02 11:45:00|945|944.8|936.7|936.6|945.4|945.3|936.5|936.3|271271
1606909800000|2020-12-02 11:50:00|936.8|936.7|942.2|942|942.5|942.1|936.5|936.2|191099
1606910100000|2020-12-02 11:55:00|942.3|942.1|943.7|943.3|943.7|943.4|941.9|941.7|242768
1606910400000|2020-12-02 12:00:00|944|943.4|943.2|942.8|945.5|945.2|942.9|942.5|92124
1606910700000|2020-12-02 12:05:00|943.1|942.9|943.7|943.5|944.2|943.7|943|942.7|11931
1606911000000|2020-12-02 12:10:00|943.6|943.3|942.7|942.4|944.7|944.3|942.1|941.7|97725
1606911300000|2020-12-02 12:15:00|942.8|942.5|942.4|942.1|944.3|944.1|942.4|942|38076
1606911600000|2020-12-02 12:20:00|942.3|942.2|942.9|942.7|943.3|942.9|942.1|941.7|38417
1606911900000|2020-12-02 12:25:00|943|942.8|942.8|942.5|943.4|943.2|942.1|941.7|13785
1606912200000|2020-12-02 12:30:00|942.9|942.6|943.2|942.9|943.7|943.3|942.4|942.2|40605
1606912500000|2020-12-02 12:35:00|943.3|943|941.3|941|943.4|943.2|941.3|940.9|25487
1606912800000|2020-12-02 12:40:00|941.2|941.1|942.3|942.1|942.6|942.3|940.3|939.9|51231
1606913100000|2020-12-02 12:45:00|942.2|942|945.5|945.2|945.5|945.2|942.1|941.9|100611
1606913400000|2020-12-02 12:50:00|945.4|945.1|945.8|945.4|946.4|946.1|944.2|943.9|117794
1606913700000|2020-12-02 12:55:00|945.9|945.5|943.6|943.2|946.2|945.9|943.4|943.1|34523
1606914000000|2020-12-02 13:00:00|943.5|943.3|943.8|943.5|944.8|944.5|943.2|942.8|32445
1606914300000|2020-12-02 13:05:00|943.7|943.4|943.4|943.2|943.8|943.6|942.9|942.6|13140
1606914600000|2020-12-02 13:10:00|943.3|943.1|939.4|939.2|943.3|943.1|939.3|938.8|110600
1606914900000|2020-12-02 13:15:00|939.3|939.1|941|940.7|941.3|941.1|938.9|938.6|52833
1606915200000|2020-12-02 13:20:00|940.9|940.6|940.9|940.6|941.2|941.1|940.5|940.2|31685
1606915500000|2020-12-02 13:25:00|940.8|940.5|942.7|942.5|943|942.8|940.5|940.1|31523
1606915800000|2020-12-02 13:30:00|942.6|942.4|942.4|942.2|943.7|943.5|942.2|941.9|90617
1606916100000|2020-12-02 13:35:00|942.3|942.3|942.3|942|943.4|943.1|941.9|941.5|29507
1606916400000|2020-12-02 13:40:00|942.4|942.1|944|943.8|944.2|944|942|941.7|91040
1606916700000|2020-12-02 13:45:00|943.9|943.7|943.1|942.9|944.2|944.1|942.7|942.4|18169
1606917000000|2020-12-02 13:50:00|943|942.7|942.9|942.7|943.8|943.6|942.9|942.7|18872
1606917300000|2020-12-02 13:55:00|943|942.8|943.8|943.6|943.8|943.6|942.6|942.2|15295
1606917600000|2020-12-02 14:00:00|943.7|943.5|944.6|944.5|944.7|944.5|943.1|942.9|87752
1606917900000|2020-12-02 14:05:00|944.5|944.4|945.8|945.6|945.9|945.6|944.2|943.9|89700
1606918200000|2020-12-02 14:10:00|945.7|945.5|946.4|946.3|946.5|946.3|945|944.8|75808
1606918500000|2020-12-02 14:15:00|946.3|946.2|945.6|945.3|946.5|946.3|945.3|945|57261
1606918800000|2020-12-02 14:20:00|945.5|945.2|944.3|944.1|945.5|945.3|943.1|942.8|65803
1606919100000|2020-12-02 14:25:00|944.2|944|945.1|944.9|945.8|945.7|944.2|943.9|71106
1606919400000|2020-12-02 14:30:00|945.2|944.8|944.2|943.9|945.2|945|942.5|942.1|107665
1606919700000|2020-12-02 14:35:00|944.3|944|947.7|947.5|947.7|947.5|944.1|943.8|128064
1606920000000|2020-12-02 14:40:00|947.6|947.4|947.8|947.5|948.6|948.5|946|945.5|121762
1606920300000|2020-12-02 14:45:00|947.7|947.4|947.5|947.2|948.4|948.2|946.3|946.1|86829
1606920600000|2020-12-02 14:50:00|947.4|947.1|948.3|948.1|948.7|948.6|946.9|946.7|70206
1606920900000|2020-12-02 14:55:00|948.4|948.2|948.2|947.9|948.7|948.4|946.9|946.5|45911
1606921200000|2020-12-02 15:00:00|948.1|947.7|950|949.8|950|949.8|947.9|947.5|64380
1606921500000|2020-12-02 15:05:00|949.9|949.7|948.5|948.3|950|949.8|948.4|948.2|77115
1606921800000|2020-12-02 15:10:00|948.6|948.4|949.6|949.4|950|949.9|948.6|948.3|42100
1606922100000|2020-12-02 15:15:00|949.5|949.3|948.4|948.3|950.5|950.2|948.3|948.1|104514
1606922400000|2020-12-02 15:20:00|948.5|948.2|949.4|949.2|949.9|949.8|947.3|947.1|95311
1606922700000|2020-12-02 15:25:00|949.5|949.3|949.5|949.3|950.4|950.3|948.9|948.6|123671
1606923000000|2020-12-02 15:30:00|949.6|949.4|948.7|948.6|949.7|949.5|948.7|948.6|40558
1606923300000|2020-12-02 15:35:00|948.6|948.5|948.8|948.7|949.7|949.5|948.4|948.1|156562
1606923600000|2020-12-02 15:40:00|948.7|948.6|949.8|949.6|950.4|950.2|948.3|948.1|137352
1606923900000|2020-12-02 15:45:00|949.9|949.5|948.3|948|950|949.8|947.4|947.1|131957
1606924200000|2020-12-02 15:50:00|948.2|948.1|950.3|950|951|950.9|948.1|947.9|156036
1606924500000|2020-12-02 15:55:00|950.4|950.1|953.6|953.4|953.7|953.5|950.1|949.9|102696
1606924800000|2020-12-02 16:00:00|953.7|953.5|954.9|954.8|955|954.9|953.4|953.3|145173
1606925100000|2020-12-02 16:05:00|954.8|954.7|955.2|954.9|956|955.6|954.7|954.5|210612
1606925400000|2020-12-02 16:10:00|955.1|955|956|955.8|956.6|956.4|954.8|954.5|163230
1606925700000|2020-12-02 16:15:00|955.9|955.7|956.1|955.8|956.2|956|953.9|953.8|221996
1606926000000|2020-12-02 16:20:00|956.2|955.9|956|955.7|957.3|957.2|956|955.6|181103
1606926300000|2020-12-02 16:25:00|955.9|955.6|954.8|954.3|956.4|956.2|954.5|954.3|86059
1606982400000|2020-12-03 08:00:00|952|950.6|950.9|950.1|954.7|953.3|947.2|946.5|279435
1606982700000|2020-12-03 08:05:00|950.8|950|948.3|947.9|951.9|951.1|947.7|947|78162
1606983000000|2020-12-03 08:10:00|948.2|947.8|947.9|947.4|950.7|950|946.8|946.1|56441
1606983300000|2020-12-03 08:15:00|947.8|947.3|949.5|949.1|950.8|950.4|947.6|947.2|82746
1606983600000|2020-12-03 08:20:00|949.4|949|950.8|950.3|951.4|950.8|949.2|948.9|96090
1606983900000|2020-12-03 08:25:00|950.7|950.2|952.3|951.7|952.9|952.4|950.4|949.8|39061
1606984200000|2020-12-03 08:30:00|952.2|951.8|951.1|950.5|953.4|952.9|951.1|950.5|23674
1606984500000|2020-12-03 08:35:00|951|950.6|951.6|951|952.9|952.4|950.8|950.4|29067
1606984800000|2020-12-03 08:40:00|951.7|951.1|951.5|951.1|953.3|952.7|951|950.5|115425
1606985100000|2020-12-03 08:45:00|951.4|951|949.8|949.6|951.8|951.3|948.8|948.3|39580
1606985400000|2020-12-03 08:50:00|949.7|949.5|950.7|950.3|952.1|951.9|949.5|949.2|45930
1606985700000|2020-12-03 08:55:00|950.8|950.4|952.1|951.7|952.3|952|950.6|950.3|20364
1606986000000|2020-12-03 09:00:00|952|951.6|953.1|952.7|953.5|953.2|951.1|950.8|108878
1606986300000|2020-12-03 09:05:00|953|952.8|952.5|952.2|954.6|954.4|952.2|952|75010
1606986600000|2020-12-03 09:10:00|952.6|952.3|953.5|953.1|955|954.7|952.5|952.3|67490
1606986900000|2020-12-03 09:15:00|953.4|953|953.8|953.6|954.5|954.3|952.5|952.3|25443
1606987200000|2020-12-03 09:20:00|953.7|953.5|951.8|951.7|954.1|953.8|951.4|951.1|77194
1606987500000|2020-12-03 09:25:00|951.7|951.6|950.8|950.5|952.3|952.1|950.5|950.2|62295
1606987800000|2020-12-03 09:30:00|950.7|950.4|950.8|950.6|951|950.7|949.6|949.3|55833
1606988100000|2020-12-03 09:35:00|950.9|950.5|950.8|950.6|951.8|951.6|950.3|949.9|34234
1606988400000|2020-12-03 09:40:00|950.7|950.7|948.8|948.5|950.8|950.7|947.8|947.5|276919
1606988700000|2020-12-03 09:45:00|948.7|948.6|949.6|949.4|951.1|950.8|948.7|948.6|75495
1606989000000|2020-12-03 09:50:00|949.5|949.5|949|948.9|949.9|949.7|948.4|948.1|51099
1606989300000|2020-12-03 09:55:00|949.1|949|947|946.6|949.4|949.1|946.6|946.1|61923
1606989600000|2020-12-03 10:00:00|947.1|946.7|948.2|947.9|949.3|949.2|947|946.7|30583
1606989900000|2020-12-03 10:05:00|948.1|948|949.5|949.1|950.5|950.2|948.1|947.9|86792
1606990200000|2020-12-03 10:10:00|949.6|949.2|948.5|948.3|950.2|950.1|948.2|948|70869
1606990500000|2020-12-03 10:15:00|948.6|948.4|948.3|948.1|948.9|948.7|947.6|947.3|19777
1606990800000|2020-12-03 10:20:00|948.2|948.2|949.3|949.1|949.9|949.8|948.2|948.2|61315
1606991100000|2020-12-03 10:25:00|949.2|949|950.1|949.8|950.8|950.5|948.7|948.4|141272
1606991400000|2020-12-03 10:30:00|950.2|949.9|949.7|949.5|950.6|950.4|949.4|949.1|29347
1606991700000|2020-12-03 10:35:00|949.6|949.4|949.2|949|950.8|950.6|949.1|948.7|53398
1606992000000|2020-12-03 10:40:00|949.3|949.1|949.5|949.2|950.1|949.8|948.5|948.2|30406
1606992300000|2020-12-03 10:45:00|949.4|949.3|949.5|949.3|950.1|949.9|949.3|949.1|13402
1606992600000|2020-12-03 10:50:00|949.4|949.4|949.4|949|949.5|949.4|949|948.9|34584
1606992900000|2020-12-03 10:55:00|949.3|949.1|950.5|950.3|951.6|951.4|949.3|949.1|33085
1606993200000|2020-12-03 11:00:00|950.6|950.1|950.9|950.6|951.1|950.9|950.3|950.1|88786
1606993500000|2020-12-03 11:05:00|951|950.7|952.1|951.7|953.4|953.2|951|950.7|46932
1606993800000|2020-12-03 11:10:00|952.2|951.8|953.3|953.1|953.9|953.6|951.8|951.5|53838
1606994100000|2020-12-03 11:15:00|953.4|953.2|954.1|953.8|954.5|954.2|952.6|952.3|47736
1606994400000|2020-12-03 11:20:00|954|953.7|952.6|952.3|954.5|954.3|952|951.8|113325
1606994700000|2020-12-03 11:25:00|952.5|952.4|951.6|951.4|953.2|953|951.6|951.3|19549
1606995000000|2020-12-03 11:30:00|951.5|951.3|952.2|951.9|952.9|952.6|951.4|951.2|15779
1606995300000|2020-12-03 11:35:00|952.1|951.8|951.7|951.5|952.7|952.4|951.7|951.4|11927
1606995600000|2020-12-03 11:40:00|951.6|951.4|951|950.8|951.8|951.6|950.9|950.6|9720
1606995900000|2020-12-03 11:45:00|951.1|950.9|950.6|950.3|951.7|951.4|950.2|950|20156
1606996200000|2020-12-03 11:50:00|950.5|950.4|950.5|950.3|951|950.8|950.4|950.2|8376
1606996500000|2020-12-03 11:55:00|950.7|950.4|951.7|951.3|951.7|951.6|950.6|950.4|24209
1606996800000|2020-12-03 12:00:00|951.8|951.4|952.3|952|952.3|952.1|951.6|950.1|47707
1606997100000|2020-12-03 12:05:00|952.4|952.1|952.6|952.4|953|952.9|952.3|952.1|18014
1606997400000|2020-12-03 12:10:00|952.7|952.5|952.3|952|953|952.6|951.9|951.7|47797
1606997700000|2020-12-03 12:15:00|952.2|951.9|952.4|952.2|952.6|952.5|951.6|951.3|27983
1606998000000|2020-12-03 12:20:00|952.3|952.1|951.2|950.9|953|952.7|951.1|950.9|39881
1606998300000|2020-12-03 12:25:00|951.1|950.8|952.2|951.9|952.3|951.9|951|950.8|12771
1606998600000|2020-12-03 12:30:00|952.1|951.7|952.7|952.6|953|952.8|951.4|951.2|24306
1606998900000|2020-12-03 12:35:00|952.6|952.5|951.6|951.3|952.9|952.8|951.5|951.2|58701
1606999200000|2020-12-03 12:40:00|951.5|951.4|951.6|951.3|951.8|951.5|949.7|949.5|43961
1606999500000|2020-12-03 12:45:00|951.5|951.4|952.3|952|952.8|952.6|951.4|951|28113
1606999800000|2020-12-03 12:50:00|952.2|951.9|950.9|950.6|952.6|952.3|950.9|950.5|27089
1607000100000|2020-12-03 12:55:00|950.8|950.4|948.6|948.3|950.8|950.6|948.2|948|52379
1607000400000|2020-12-03 13:00:00|948.5|948.2|951.5|951.2|951.5|951.3|947.9|947.7|85206
1607000700000|2020-12-03 13:05:00|951.6|951.3|953.8|953.6|953.9|953.6|951.1|950.9|28599
1607001000000|2020-12-03 13:10:00|953.9|953.7|952.9|952.6|954.8|954.4|952.8|952.5|182499
1607001300000|2020-12-03 13:15:00|953|952.7|958.7|958.4|970|969.9|951.4|951.1|1281495
1607001600000|2020-12-03 13:20:00|959|958.5|954.7|954.3|960|959.9|953.1|952.9|615174
1607001900000|2020-12-03 13:25:00|954.6|954.2|951.4|950.7|955.7|954.9|951.4|950.4|137898
1607002200000|2020-12-03 13:30:00|951.6|950.8|957.7|957|958.2|957.6|951.6|950.8|99482
1607002500000|2020-12-03 13:35:00|957.6|956.8|959.4|959.1|959.6|959.1|956.9|956.3|120887
1607002800000|2020-12-03 13:40:00|959.3|959|962.2|961.7|963.8|963.4|959.3|959|198242
1607003100000|2020-12-03 13:45:00|962.1|961.5|965.2|964.8|965.4|964.9|962.1|961.5|108651
1607003400000|2020-12-03 13:50:00|965.1|964.7|966|965.8|968.4|967.7|962.9|962.5|168598
1607003700000|2020-12-03 13:55:00|965.9|965.6|968.2|967.5|968.2|967.5|965.6|965.1|110716
1607004000000|2020-12-03 14:00:00|967.7|967.4|967.2|966.7|968.2|967.7|966.3|965.9|134251
1607004300000|2020-12-03 14:05:00|967.3|966.8|967.2|966.7|968|967.9|966.9|966.6|86221
1607004600000|2020-12-03 14:10:00|967|966.6|970.8|970.4|971.3|970.9|966.9|966.6|195123
1607004900000|2020-12-03 14:15:00|970.7|970.3|969|968.3|970.9|970.6|967.9|967.4|33699
1607005200000|2020-12-03 14:20:00|968.9|968.4|970.9|970.5|971|970.9|968.3|967.9|34590
1607005500000|2020-12-03 14:25:00|970.8|970.6|968.5|968.1|970.9|970.6|967.9|967.6|97889
1607005800000|2020-12-03 14:30:00|968.6|968.2|968.7|968.5|970.6|970.4|968.5|968.1|172190
1607006100000|2020-12-03 14:35:00|968.8|968.6|970.8|970.4|971.5|971.1|967.1|967|171430
1607006400000|2020-12-03 14:40:00|970.7|970.5|969.8|969.5|970.7|970.5|968.3|968.2|225549
1607006700000|2020-12-03 14:45:00|969.9|969.6|970|969.6|971.8|971.6|969.4|969.1|126013
1607007000000|2020-12-03 14:50:00|970.1|969.7|970.8|970.5|971.7|971.5|969.3|969.2|65314
1607007300000|2020-12-03 14:55:00|970.9|970.6|971.1|970.7|971.8|971.5|970.7|970.4|66212
1607007600000|2020-12-03 15:00:00|971.2|970.8|971.7|971.6|972|971.9|970|969.7|47028
1607007900000|2020-12-03 15:05:00|971.8|971.7|972.5|972.2|972.8|972.5|971.3|971.2|87518
1607008200000|2020-12-03 15:10:00|972.4|972.3|973.8|973.7|974.2|974|971.5|971.4|135056
1607008500000|2020-12-03 15:15:00|973.9|973.8|975.4|975.2|975.8|975.6|973.9|973.8|131771
1607008800000|2020-12-03 15:20:00|975.5|975.3|974.9|974.8|976.5|976.3|974.8|974.5|158788
1607009100000|2020-12-03 15:25:00|975|974.9|975.9|975.7|976|975.9|973.9|973.7|82196
1607009400000|2020-12-03 15:30:00|976|975.8|975.9|975.7|976.8|976.6|974.9|974.6|121027
1607009700000|2020-12-03 15:35:00|976|975.8|975.7|975.5|977|976.8|975.4|975.1|175647
1607010000000|2020-12-03 15:40:00|975.8|975.6|977.3|977.1|977.5|977.4|975.5|975.4|87439
1607010300000|2020-12-03 15:45:00|977.4|977.2|976.5|976.3|977.6|977.4|974.6|974.4|83315
1607010600000|2020-12-03 15:50:00|976.6|976.4|976.3|976.1|976.9|976.7|975.9|975.7|91820
1607010900000|2020-12-03 15:55:00|976.2|976|977.5|977.2|978|977.7|975.6|975.4|101853
1607011200000|2020-12-03 16:00:00|977.4|977.3|975.9|975.6|978|977.9|975.8|975.5|118551
1607011500000|2020-12-03 16:05:00|976|975.7|975.9|975.5|976.7|976.6|975.5|975.2|193334
1607011800000|2020-12-03 16:10:00|975.8|975.4|974.7|974.4|976|975.7|972.6|972.4|254791
1607012100000|2020-12-03 16:15:00|974.6|974.6|975.4|975.3|975.9|975.6|974.5|974.4|91845
1607012400000|2020-12-03 16:20:00|975.5|975.4|975.9|975.8|976.4|976.2|975.3|975.2|149692
1607012700000|2020-12-03 16:25:00|976|975.7|975.5|975.2|976.3|976.1|974.7|974.5|187798
1607068800000|2020-12-04 08:00:00|974.1|974|974.4|973.7|975.4|974.8|970.9|970.1|241014
1607069100000|2020-12-04 08:05:00|974.5|973.8|969.7|969.1|975.6|975.3|969.4|968.9|224464
1607069400000|2020-12-04 08:10:00|969.6|969.2|968.3|967.8|969.8|969.3|967.6|967.4|115348
1607069700000|2020-12-04 08:15:00|968.4|967.9|966.8|966.3|969.5|969.2|966.7|966.2|139328
1607070000000|2020-12-04 08:20:00|966.9|966.4|968.6|968.1|969.3|969.2|966.9|966.4|106067
1607070300000|2020-12-04 08:25:00|968.8|968|969.3|968.9|969.3|969.1|967.1|966.6|85674
1607070600000|2020-12-04 08:30:00|969.2|969|970.3|970|970.6|970.2|968.2|967.8|126740
1607070900000|2020-12-04 08:35:00|970.4|970.1|968.3|968|970.6|970.1|967.9|967.4|73343
1607071200000|2020-12-04 08:40:00|968.5|968.1|968.5|968.1|969.2|968.7|968|967.7|65082
1607071500000|2020-12-04 08:45:00|968.4|968.2|967.4|967.1|968.5|968.4|966.8|966.4|176879
1607071800000|2020-12-04 08:50:00|967.3|967.2|966.4|966.2|967.4|967.3|966.1|965.8|63259
1607072100000|2020-12-04 08:55:00|966.6|966.3|969.3|969|969.5|969.2|966.4|966|69716
1607072400000|2020-12-04 09:00:00|969.2|968.9|969.7|969.3|970|969.8|968.9|968.7|99186
1607072700000|2020-12-04 09:05:00|969.6|969.4|972.8|972.5|973|972.8|969.5|969.3|97887
1607073000000|2020-12-04 09:10:00|972.9|972.6|973|972.8|974.4|974.1|972.5|972.2|150245
1607073300000|2020-12-04 09:15:00|973.1|972.9|974.5|974.1|974.5|974.3|973.1|972.8|29312
1607073600000|2020-12-04 09:20:00|974.4|974.2|974.5|974.2|975.6|975.4|973.2|972.9|77511
1607073900000|2020-12-04 09:25:00|974.7|974.3|975.5|975.1|975.6|975.4|974.6|974.2|14084
1607074200000|2020-12-04 09:30:00|975.4|975.2|974.8|974.4|976|975.7|974.5|974.1|48122
1607074500000|2020-12-04 09:35:00|974.7|974.5|974.7|974.5|975|974.8|974.1|973.7|91544
1607074800000|2020-12-04 09:40:00|974.6|974.4|975.2|974.9|976.2|975.8|974|973.8|169790
1607075100000|2020-12-04 09:45:00|975.4|975|977.7|977.5|978.2|978|975.4|975|197936
1607075400000|2020-12-04 09:50:00|977.6|977.4|976.4|976.2|977.9|977.7|975.7|975.4|65160
1607075700000|2020-12-04 09:55:00|976.5|976.1|976.5|976.2|976.8|976.7|975.4|975.2|131301
1607076000000|2020-12-04 10:00:00|976.6|976.3|975.9|975.6|977.5|977.3|973.7|973.5|126034
1607076300000|2020-12-04 10:05:00|975.8|975.5|974.4|974.1|976.2|975.8|974|973.7|239600
1607076600000|2020-12-04 10:10:00|974.3|974|971.9|971.4|974.4|974.2|971.7|971.4|100287
1607076900000|2020-12-04 10:15:00|971.8|971.3|974.9|974.8|975|974.8|971.3|971|141628
1607077200000|2020-12-04 10:20:00|975|974.9|972.5|972.1|975.8|975.7|972.5|972|83608
1607077500000|2020-12-04 10:25:00|972.4|972.2|971.4|971.1|972.9|972.7|970.9|970.8|100090
1607077800000|2020-12-04 10:30:00|971.5|971.2|972.5|972.2|972.8|972.4|971.1|971|108230
1607078100000|2020-12-04 10:35:00|972.6|972.3|973.5|973.2|973.5|973.2|972.1|971.9|55085
1607078400000|2020-12-04 10:40:00|973.6|973.1|972.8|972.5|973.7|973.4|970.4|970|105152
1607078700000|2020-12-04 10:45:00|972.9|972.4|972.8|972.4|973|972.5|971.2|970.7|35790
1607079000000|2020-12-04 10:50:00|972.7|972.3|973.5|973.3|973.8|973.5|972.2|972|36760
1607079300000|2020-12-04 10:55:00|973.6|973.4|974.2|974|975.1|974.8|973.6|973.4|73309
1607079600000|2020-12-04 11:00:00|974.3|974.1|975.6|975.3|976.4|976.1|973.9|973.8|77976
1607079900000|2020-12-04 11:05:00|975.7|975.4|975.9|975.7|976.2|975.9|975.3|975.1|45984
1607080200000|2020-12-04 11:10:00|976|975.8|977|976.7|977.3|977|975.7|975.5|49665
1607080500000|2020-12-04 11:15:00|977.1|976.6|975.5|975.2|977.2|976.7|975.4|975.1|73472
1607080800000|2020-12-04 11:20:00|975.4|975.1|974.3|974.1|975.4|975.1|973.5|973.4|32283
1607081100000|2020-12-04 11:25:00|974.2|974|974.2|973.9|974.8|974.4|974|973.7|48168
1607081400000|2020-12-04 11:30:00|974.1|973.8|975.7|975.6|975.8|975.6|973.8|973.5|44460
1607081700000|2020-12-04 11:35:00|975.6|975.5|975.9|975.6|977|976.8|975.1|974.8|94333
1607082000000|2020-12-04 11:40:00|975.8|975.5|975.5|975.3|975.9|975.6|974.6|974.2|19713
1607082300000|2020-12-04 11:45:00|975.6|975.2|975.6|975.3|976|975.7|975.1|975|25184
1607082600000|2020-12-04 11:50:00|975.5|975.2|975.6|975.2|975.7|975.4|975|974.7|31465
1607082900000|2020-12-04 11:55:00|975.7|975.3|975|974.8|975.8|975.5|974.8|974.5|24110
1607083200000|2020-12-04 12:00:00|974.9|974.7|975.8|975.7|976.3|976|974.9|974.3|166981
1607083500000|2020-12-04 12:05:00|975.9|975.8|977.8|977.6|977.8|977.6|975.7|975.4|134392
1607083800000|2020-12-04 12:10:00|977.7|977.5|978.5|978|979.1|979|976.8|976.4|210465
1607084100000|2020-12-04 12:15:00|978.4|978.1|979|978.8|979.3|979|977.8|977.4|48670
1607084400000|2020-12-04 12:20:00|979.1|978.9|978.5|978.2|980.5|980.2|978.4|978.1|414772
1607084700000|2020-12-04 12:25:00|978.6|978.3|978.5|978.1|978.9|978.6|977.9|977.5|47746
1607085000000|2020-12-04 12:30:00|978.4|978.2|978.7|978.4|978.9|978.5|977.7|977.5|53293
1607085300000|2020-12-04 12:35:00|978.8|978.5|981.7|981.5|981.8|981.6|978.8|978.5|133044
1607085600000|2020-12-04 12:40:00|981.8|981.6|981.3|981|982.7|982.4|980.8|980.4|159338
1607085900000|2020-12-04 12:45:00|981.4|981.1|979.4|979.2|981.4|981.2|978.8|978.4|108070
1607086200000|2020-12-04 12:50:00|979.5|979.1|980.1|979.8|980.6|980.2|979.3|979.1|86494
1607086500000|2020-12-04 12:55:00|980.2|979.9|980.9|980.6|981.5|981|979.6|979.3|58325
1607086800000|2020-12-04 13:00:00|980.8|980.7|979.5|979.3|981.3|981|979.5|979.3|51084
1607087100000|2020-12-04 13:05:00|979.6|979.4|981.2|980.9|981.3|981|979.6|979.3|60279
1607087400000|2020-12-04 13:10:00|981.3|981|981.7|981.4|982|981.8|981.2|981|58827
1607087700000|2020-12-04 13:15:00|981.6|981.3|981.6|981.4|981.9|981.7|981.4|981.1|18686
1607088000000|2020-12-04 13:20:00|981.5|981.2|981.2|980.9|981.6|981.3|980.5|980.2|32511
1607088300000|2020-12-04 13:25:00|981.1|980.8|980.1|979.8|981.5|981.1|979.5|979.3|45471
1607088600000|2020-12-04 13:30:00|980.5|979.6|980.4|980.3|981.9|981.7|978.4|978.2|150646
1607088900000|2020-12-04 13:35:00|980.3|980.1|981.1|980.9|981.2|981.1|979.7|979.4|79988
1607089200000|2020-12-04 13:40:00|981.2|981|981.2|980.9|981.9|981.5|980.8|980.6|19753
1607089500000|2020-12-04 13:45:00|981.1|981|981.1|980.8|982|981.6|980.7|980.6|47846
1607089800000|2020-12-04 13:50:00|981.2|980.9|979.8|979.4|981.9|981.6|979.8|979.4|112207
1607090100000|2020-12-04 13:55:00|979.9|980|981|980.7|981.1|980.8|979.2|978.8|213903
1607090400000|2020-12-04 14:00:00|981.1|980.8|980.5|980.3|981.9|981.6|980.5|980.3|80459
1607090700000|2020-12-04 14:05:00|980.6|980.4|979.6|979.3|980.9|980.6|979.6|979.3|123884
1607091000000|2020-12-04 14:10:00|979.5|979.1|980.2|979.9|980.6|980.3|978.7|978.5|64922
1607091300000|2020-12-04 14:15:00|980|979.8|980.8|980.5|981.5|981.1|979.8|979.5|113111
1607091600000|2020-12-04 14:20:00|980.9|980.8|981.3|981.1|982.1|981.8|980.5|980.2|214517
1607091900000|2020-12-04 14:25:00|981.4|981.2|981|980.8|982.2|982|980.9|980.6|53151
1607092200000|2020-12-04 14:30:00|981.1|980.7|980.4|980|982.6|982.4|979.4|978.9|158322
1607092500000|2020-12-04 14:35:00|980.3|979.9|978.7|978.5|981.3|981.2|978|977.9|269479
1607092800000|2020-12-04 14:40:00|978.8|978.4|982.5|982.2|982.7|982.4|978.5|978.3|169792
1607093100000|2020-12-04 14:45:00|982.8|982.3|980.1|979.8|983.5|983.1|979.7|979.4|79612
1607093400000|2020-12-04 14:50:00|980|979.9|979|978.5|980.3|980.1|978.3|978|44312
1607093700000|2020-12-04 14:55:00|979.1|978.6|978.7|978.2|979.7|979.4|978.5|978.2|36212
1607094000000|2020-12-04 15:00:00|978.5|978|976.2|975.9|978.5|978.4|975.4|975|109710
1607094300000|2020-12-04 15:05:00|976.4|976|978.1|977.7|978.1|977.9|976|975.7|38597
1607094600000|2020-12-04 15:10:00|978|977.6|976.7|976.4|978.2|977.9|976.1|975.8|57350
1607094900000|2020-12-04 15:15:00|976.8|976.5|976.3|975.9|977.7|977.3|975.8|975.7|95803
1607095200000|2020-12-04 15:20:00|976.4|976|976.6|976.4|977.1|977|976.2|975.8|38921
1607095500000|2020-12-04 15:25:00|976.7|976.5|974.3|973.8|978.1|977.9|973.7|973.5|160659
1607095800000|2020-12-04 15:30:00|974.2|973.6|970.1|969.6|974.2|973.6|967.2|967|641922
1607096100000|2020-12-04 15:35:00|970|969.5|971.3|971|972.9|972.6|970|969.5|118769
1607096400000|2020-12-04 15:40:00|971.4|971.1|972.8|972.4|972.8|972.6|970.7|970.2|68712
1607096700000|2020-12-04 15:45:00|972.9|972.2|970.9|970.6|972.9|972.3|970.2|969.9|136103
1607097000000|2020-12-04 15:50:00|970.8|970.7|968.9|968.8|970.8|970.7|968.6|968.2|182820
1607097300000|2020-12-04 15:55:00|969|968.9|968.5|968.1|969.9|969.6|967.9|967.5|93733
1607097600000|2020-12-04 16:00:00|968.6|968.2|968.9|968.8|970.3|970.1|967.8|967.5|177302
1607097900000|2020-12-04 16:05:00|969|968.7|967.4|967.2|969.3|969.2|966.3|965.9|178551
1607098200000|2020-12-04 16:10:00|967.3|967.1|968.8|968.6|968.8|968.6|965.5|965.2|157254
1607098500000|2020-12-04 16:15:00|968.7|968.5|968.2|968.1|969|968.7|967.7|967.5|94510
1607098800000|2020-12-04 16:20:00|968.3|968.2|970.6|970.4|970.7|970.6|968.3|968.2|121302
1607099100000|2020-12-04 16:25:00|970.5|970.5|972.6|972.1|972.7|972.3|970.2|970.1|162014
1607328000000|2020-12-07 08:00:00|967.4|965.6|965|964.2|969.7|968.8|963.4|962.7|310609
1607328300000|2020-12-07 08:05:00|964.9|964|960.6|960.2|967.1|966.8|960|959.4|156313
1607328600000|2020-12-07 08:10:00|960.7|960.1|962.5|961.9|963.6|963.1|957.5|957|259559
1607328900000|2020-12-07 08:15:00|962.4|962|964.2|963.6|966.3|965.5|962|961.3|92865
1607329200000|2020-12-07 08:20:00|964.1|963.5|962.5|962.1|964.1|963.8|961.5|961.1|126282
1607329500000|2020-12-07 08:25:00|962.4|962|960.8|960.2|962.4|962.1|958.4|958|169393
1607329800000|2020-12-07 08:30:00|960.7|960.1|959.3|959|963|962.5|958.5|958.1|162299
1607330100000|2020-12-07 08:35:00|959.2|958.8|959.5|959.1|961.4|961|958.8|958.2|57477
1607330400000|2020-12-07 08:40:00|959.4|959.3|955.8|955.4|959.4|959.3|955|954.6|193805
1607330700000|2020-12-07 08:45:00|955.7|955.3|958.3|957.8|959.2|958.8|955.6|955.1|60054
1607331000000|2020-12-07 08:50:00|958.2|957.7|959.4|959|959.5|959.2|957.6|957.1|42135
1607331300000|2020-12-07 08:55:00|959.3|958.8|956.9|956.4|960|959.7|956.8|956.3|67382
1607331600000|2020-12-07 09:00:00|957|956.5|956.2|955.9|958.7|958.4|956|955.6|73161
1607331900000|2020-12-07 09:05:00|956.1|955.8|957.4|957.1|958.1|957.8|955.7|955.3|66421
1607332200000|2020-12-07 09:10:00|957.6|957.2|958.8|958.4|959.8|959.4|957.1|956.8|81942
1607332500000|2020-12-07 09:15:00|958.7|958.3|959.6|959.4|960.4|959.9|958.5|958.1|99639
1607332800000|2020-12-07 09:20:00|959.7|959.5|960.4|960.2|960.9|960.7|959.7|959.5|28204
1607333100000|2020-12-07 09:25:00|960.5|960.3|962.8|962.5|962.9|962.7|960.4|960.2|37943
1607333400000|2020-12-07 09:30:00|962.7|962.4|964.1|963.8|965.1|964.9|962.4|962.2|150640
1607333700000|2020-12-07 09:35:00|964.2|963.9|962|961.7|965.9|965.6|961.4|961.2|111837
1607334000000|2020-12-07 09:40:00|962.1|961.6|961.7|961.4|962.6|962.3|960.3|960.2|44066
1607334300000|2020-12-07 09:45:00|961.8|961.5|960.5|960.3|961.9|961.7|959.2|958.9|102953
1607334600000|2020-12-07 09:50:00|960.6|960.4|960.5|960|962.2|961.9|959.9|959.7|178483
1607334900000|2020-12-07 09:55:00|960.4|960.1|962.2|961.9|962.7|962.4|960.4|960.1|44812
1607335200000|2020-12-07 10:00:00|962.1|962|961.2|960.8|962.3|962|960.1|959.8|33205
1607335500000|2020-12-07 10:05:00|961.3|960.9|960.6|960.4|963|962.6|960.5|960.1|44755
1607335800000|2020-12-07 10:10:00|960.8|960.5|958.4|958.1|960.9|960.6|957.8|957.4|164304
1607336100000|2020-12-07 10:15:00|958.5|958|962.2|962|962.3|962|958|957.9|70235
1607336400000|2020-12-07 10:20:00|962.3|961.9|961|960.7|962.4|962.2|960.5|960.3|27043
1607336700000|2020-12-07 10:25:00|960.9|960.6|961.6|961.3|962.1|961.8|960.8|960.5|37403
1607337000000|2020-12-07 10:30:00|961.7|961.4|960.7|960.3|962.2|961.9|959.9|959.6|21010
1607337300000|2020-12-07 10:35:00|960.8|960.4|960.7|960.4|961.6|961.4|960.5|960.3|67426
1607337600000|2020-12-07 10:40:00|960.6|960.5|961.9|961.6|962|961.7|960.5|960.3|50762
1607337900000|2020-12-07 10:45:00|962|961.7|962.8|962.4|962.9|962.6|961.5|961.2|16185
1607338200000|2020-12-07 10:50:00|962.7|962.3|964.1|963.8|964.1|963.8|962.6|962.3|27057
1607338500000|2020-12-07 10:55:00|964|963.9|964.1|963.8|965.3|964.9|962.9|962.8|24215
1607338800000|2020-12-07 11:00:00|964.2|964.2|963.2|962.9|965.4|965.2|963|962.5|52894
1607339100000|2020-12-07 11:05:00|963.1|963|963.3|962.9|964.3|964|962.6|962.2|39252
1607339400000|2020-12-07 11:10:00|963.4|963|963.5|963.1|964.3|963.8|963|962.7|23884
1607339700000|2020-12-07 11:15:00|963.6|963.2|961.9|961.7|964.1|963.9|961.8|961.4|13584
1607340000000|2020-12-07 11:20:00|962|961.8|963.6|963.5|963.6|963.5|962|961.8|10638
1607340300000|2020-12-07 11:25:00|963.8|963.6|964.2|964|964.7|964.3|963.4|963.1|19406
1607340600000|2020-12-07 11:30:00|964.1|964.1|963.9|963.4|964.2|964.1|963.4|963.1|10351
1607340900000|2020-12-07 11:35:00|964|963.5|963.7|963.4|965|964.7|963.4|963.1|15605
1607341200000|2020-12-07 11:40:00|963.8|963.5|962.9|962.7|964.8|964.5|962.9|962.7|19656
1607341500000|2020-12-07 11:45:00|963|962.8|964.1|963.9|964.2|963.9|963|962.8|16677
1607341800000|2020-12-07 11:50:00|964.2|964|965.3|964.9|966.2|965.9|964.2|963.8|86340
1607342100000|2020-12-07 11:55:00|965.2|965.1|964.4|964.2|966.4|966|964.3|964|79229
1607342400000|2020-12-07 12:00:00|964.5|963.8|964|963.6|964.9|964.5|963.6|963.4|23737
1607342700000|2020-12-07 12:05:00|964.1|963.7|964.6|964.3|964.7|964.3|964.1|963.7|8376
1607343000000|2020-12-07 12:10:00|964.5|964.2|964.4|964.2|965.1|964.8|964.4|964.2|73410
1607343300000|2020-12-07 12:15:00|964.5|964.3|964.6|964.3|965.5|965.4|964.2|963.9|33975
1607343600000|2020-12-07 12:20:00|964.5|964.2|965.9|965.6|966|965.7|964.4|964|10978
1607343900000|2020-12-07 12:25:00|965.8|965.5|965|964.8|966.4|966.2|964.1|963.9|30618
1607344200000|2020-12-07 12:30:00|965.1|964.9|962.7|962.3|965.1|964.9|962.4|962.1|40328
1607344500000|2020-12-07 12:35:00|962.6|962.4|961.8|961.4|963.4|963.1|961.6|961.3|21593
1607344800000|2020-12-07 12:40:00|961.7|961.3|959.5|959.3|961.8|961.4|959.4|959.1|31867
1607345100000|2020-12-07 12:45:00|959.6|959.4|961.7|961.4|961.8|961.5|959.6|959.4|9702
1607345400000|2020-12-07 12:50:00|961.8|961.5|963.6|963.3|963.7|963.4|961.7|961.5|18913
1607345700000|2020-12-07 12:55:00|963.5|963.2|961.5|961.3|963.6|963.2|961.5|961.3|74424
1607346000000|2020-12-07 13:00:00|961.6|961.4|962.5|962.1|963.2|962.9|961.6|961.3|37516
1607346300000|2020-12-07 13:05:00|962.4|962.2|962.8|962.6|963|962.6|962.2|962|9223
1607346600000|2020-12-07 13:10:00|962.7|962.5|961.6|961.3|962.7|962.5|961.4|961.2|14786
1607346900000|2020-12-07 13:15:00|961.7|961.4|962.2|962|963|962.8|961.7|961.4|38677
1607347200000|2020-12-07 13:20:00|962.3|962.1|964.5|964.1|965.3|965.1|961.5|961.1|209904
1607347500000|2020-12-07 13:25:00|964.4|964.2|965.6|965.3|965.9|965.8|964|963.8|78150
1607347800000|2020-12-07 13:30:00|965.5|965.4|965.8|965.5|965.9|965.8|965|964.8|33192
1607348100000|2020-12-07 13:35:00|965.7|965.4|965.9|965.6|965.9|965.8|964.4|964.1|40739
1607348400000|2020-12-07 13:40:00|965.8|965.7|967|966.8|967.1|966.9|965.8|965.5|56242
1607348700000|2020-12-07 13:45:00|966.9|966.7|964.9|964.6|967|966.7|964.9|964.5|23216
1607349000000|2020-12-07 13:50:00|965|964.7|964.8|964.7|966|965.8|964.8|964.5|22763
1607349300000|2020-12-07 13:55:00|965|964.8|964.6|964.5|965.3|965.1|964.3|964.1|37930
1607349600000|2020-12-07 14:00:00|964.7|964.6|965.6|965.3|965.6|965.3|964.4|964.2|36758
1607349900000|2020-12-07 14:05:00|965.5|965.2|965.7|965.5|966.4|966.1|965.1|964.8|37473
1607350200000|2020-12-07 14:10:00|965.6|965.4|963.1|962.8|965.6|965.4|962.7|962.3|74694
1607350500000|2020-12-07 14:15:00|963.2|962.7|963.4|963.1|963.9|963.6|962.7|962.5|42070
1607350800000|2020-12-07 14:20:00|963.3|963|963|962.7|963.7|963.4|962.7|962.4|80759
1607351100000|2020-12-07 14:25:00|962.9|962.8|962.5|962.3|963.4|963.3|961.6|961.3|112265
1607351400000|2020-12-07 14:30:00|962.4|962.4|959.6|959.3|963.1|962.8|959.4|959.2|106854
1607351700000|2020-12-07 14:35:00|959.5|959.2|957|956.8|960.9|960.6|956.3|956.1|127833
1607352000000|2020-12-07 14:40:00|956.9|956.9|955.1|954.8|957.3|957.1|954.1|953.8|172224
1607352300000|2020-12-07 14:45:00|955|954.9|953.9|953.4|956.8|956.4|953.6|953.1|54303
1607352600000|2020-12-07 14:50:00|953.8|953.3|952.6|952.4|954.5|954.2|952.6|952.3|49768
1607352900000|2020-12-07 14:55:00|952.5|952.3|954.6|954.1|955.3|954.9|951.9|951.6|83724
1607353200000|2020-12-07 15:00:00|954.8|954.3|951.7|951.3|955.2|954.7|950.9|950.7|63281
1607353500000|2020-12-07 15:05:00|951.6|951.4|953|952.5|953.2|953|951|950.7|48726
1607353800000|2020-12-07 15:10:00|953.1|952.6|953.2|952.9|954.5|954|952.8|952.6|50448
1607354100000|2020-12-07 15:15:00|953.4|953|952|951.6|953.4|953.2|951|950.7|37924
1607354400000|2020-12-07 15:20:00|952.1|951.7|953.3|952.9|953.7|953.3|951.8|951.4|46972
1607354700000|2020-12-07 15:25:00|953.2|952.8|956.7|956.4|957|956.6|952.8|952.6|88083
1607355000000|2020-12-07 15:30:00|956.6|956.5|957.3|957.1|957.3|957.1|955.5|955.4|41233
1607355300000|2020-12-07 15:35:00|957.2|957|957.9|957.7|958|957.8|956.4|956.1|39978
1607355600000|2020-12-07 15:40:00|958|957.8|958|957.9|959.3|959|957.4|957.2|60631
1607355900000|2020-12-07 15:45:00|958.1|958|958.2|957.9|958.7|958.4|956.8|956.6|48930
1607356200000|2020-12-07 15:50:00|958.3|958|958.3|958.2|959|958.9|958.2|958|40184
1607356500000|2020-12-07 15:55:00|958.2|958.1|959.2|959.1|959.5|959.2|958.1|958|27852
1607356800000|2020-12-07 16:00:00|959.1|958.9|957.9|957.7|959.2|959|957.3|957.1|57035
1607357100000|2020-12-07 16:05:00|958|957.8|958.4|958.2|958.4|958.2|957.1|956.8|67427
1607357400000|2020-12-07 16:10:00|958.3|958.1|958.8|958.5|959|958.8|957.9|957.8|146119
1607357700000|2020-12-07 16:15:00|958.7|958.6|958.7|958.4|959.5|959.4|958.5|958.3|101909
1607358000000|2020-12-07 16:20:00|958.6|958.3|958.1|958|958.8|958.5|957.2|957.1|168997
1607358300000|2020-12-07 16:25:00|958.2|958.1|957.4|957|958.8|958.7|957.3|956.9|123241
1607414400000|2020-12-08 08:00:00|955|950.5|954.1|953.4|955.9|955|950.8|950.1|177201
1607414700000|2020-12-08 08:05:00|954|953.5|952.6|952.5|956.1|955.8|952.3|951.6|194436
1607415000000|2020-12-08 08:10:00|952.9|952.8|955.7|955.2|956|955.3|952.3|951.6|83252
1607415300000|2020-12-08 08:15:00|955.8|955.3|956.1|955.6|957.3|957|954.8|954.2|48472
1607415600000|2020-12-08 08:20:00|956.3|955.7|956.5|956|958.1|957.6|956.3|955.7|52293
1607415900000|2020-12-08 08:25:00|956.4|955.9|955.9|955.5|956.7|956.2|954.4|954.1|27409
1607416200000|2020-12-08 08:30:00|955.8|955.4|956.9|956.4|957.2|956.8|954.8|954.5|54687
1607416500000|2020-12-08 08:35:00|956.8|956.3|955|954.6|956.8|956.3|954.8|954.6|32762
1607416800000|2020-12-08 08:40:00|954.9|954.7|955.7|955.5|956.9|956.3|954.8|954.6|43633
1607417100000|2020-12-08 08:45:00|955.8|955.4|955.9|955.5|956|955.9|955.3|955|23737
1607417400000|2020-12-08 08:50:00|955.8|955.4|956.5|956|956.7|956.3|954.8|954.3|86582
1607417700000|2020-12-08 08:55:00|956.7|956.1|956.4|955.9|957.9|957.5|955.8|955.4|30943
1607418000000|2020-12-08 09:00:00|956.3|955.8|957.6|957.2|958|957.8|955.5|955.2|48016
1607418300000|2020-12-08 09:05:00|957.5|957.1|959.7|959.6|960.4|960|957.2|956.8|160925
1607418600000|2020-12-08 09:10:00|959.9|959.5|959.7|959.3|960.6|960.5|959.6|959.3|35985
1607418900000|2020-12-08 09:15:00|959.6|959.2|958.4|958|960.1|959.7|958|957.7|43355
1607419200000|2020-12-08 09:20:00|958.3|958.1|955.3|955|958.5|958.2|955.3|955|16435
1607419500000|2020-12-08 09:25:00|955.4|955.1|955.1|954.9|956.6|956.4|954.9|954.7|56726
1607419800000|2020-12-08 09:30:00|955.2|955|954.7|954.4|955.7|955.5|954.7|954.3|30558
1607420100000|2020-12-08 09:35:00|954.8|954.3|952|951.7|954.9|954.8|950.7|950.5|107231
1607420400000|2020-12-08 09:40:00|952.1|951.8|952.1|951.8|953.1|952.8|951.7|951.5|47397
1607420700000|2020-12-08 09:45:00|952.2|951.9|952.7|952.3|953.3|953|952.2|951.7|19753
1607421000000|2020-12-08 09:50:00|952.6|952.4|950.8|950.6|952.6|952.4|950.7|950.5|38320
1607421300000|2020-12-08 09:55:00|950.9|950.7|951.2|951|951.9|951.6|950.6|950.4|38789
1607421600000|2020-12-08 10:00:00|951.4|951.1|951.3|951|951.9|951.6|949.9|949.5|96348
1607421900000|2020-12-08 10:05:00|951.2|950.9|951|950.6|951.8|951.6|950.2|949.8|38325
1607422200000|2020-12-08 10:10:00|951.1|950.7|950.8|950.4|951.4|951.2|950.4|950|21875
1607422500000|2020-12-08 10:15:00|950.6|950.3|949.8|949.5|951.3|951|949.7|949.5|49303
1607422800000|2020-12-08 10:20:00|949.7|949.6|950.3|950|950.5|950.4|949.6|949.3|46533
1607423100000|2020-12-08 10:25:00|950.2|949.9|949.6|949.3|950.3|950|949.1|948.8|54866
1607423400000|2020-12-08 10:30:00|949.7|949.4|948.4|948.2|950.2|950.1|948.4|948.1|17977
1607423700000|2020-12-08 10:35:00|948.3|948.1|949.9|949.6|950|949.8|947.6|947.3|118132
1607424000000|2020-12-08 10:40:00|950|949.9|948.5|948.2|950.6|950.2|948.4|948.1|27183
1607424300000|2020-12-08 10:45:00|948.6|948.3|949.2|948.9|949.2|948.9|947.5|947.3|150222
1607424600000|2020-12-08 10:50:00|949.1|948.8|950.4|950.1|951.2|950.8|949.1|948.7|78589
1607424900000|2020-12-08 10:55:00|950.3|950.2|949.9|949.6|950.9|950.6|949.3|949|18234
1607425200000|2020-12-08 11:00:00|949.8|949.5|948.8|948.5|949.9|949.6|948.1|948|47075
1607425500000|2020-12-08 11:05:00|948.9|948.4|948.2|947.9|948.9|948.8|947.1|946.7|37005
1607425800000|2020-12-08 11:10:00|948.3|948|947.7|947.1|949.4|949|947.2|946.9|47767
1607426100000|2020-12-08 11:15:00|947.6|947|947.1|946.7|947.6|947.1|946.3|946.2|86986
1607426400000|2020-12-08 11:20:00|947.2|946.8|948|947.7|948.4|947.9|946.9|946.5|19498
1607426700000|2020-12-08 11:25:00|947.9|947.6|948.6|948.2|949.2|948.9|947.7|947.5|6965
1607427000000|2020-12-08 11:30:00|948.5|948.1|947.6|947.3|948.5|948.1|947.1|946.8|16735
1607427300000|2020-12-08 11:35:00|947.7|947.4|947.1|946.8|947.8|947.4|946.4|946.3|8925
1607427600000|2020-12-08 11:40:00|947.2|946.9|946.3|946|947.4|947|946.3|946|7074
1607427900000|2020-12-08 11:45:00|946.4|946.1|944.7|944.2|946.6|946.4|944.4|944.1|119238
1607428200000|2020-12-08 11:50:00|944.6|944.1|945.2|945|945.6|945.4|944.2|944|72644
1607428500000|2020-12-08 11:55:00|945.3|944.9|944.7|944.5|945.5|945.3|943.9|943.5|38617
1607428800000|2020-12-08 12:00:00|944.5|943.3|945.8|945.4|946.2|945.7|944.4|943.3|35425
1607429100000|2020-12-08 12:05:00|945.9|945.8|945.1|944.8|946.3|946.1|944.8|944.6|20344
1607429400000|2020-12-08 12:10:00|945.2|944.9|944.5|944.2|945.5|945.3|944.1|943.9|46374
1607429700000|2020-12-08 12:15:00|944.4|944.1|944.5|944.1|945.5|945.2|944.3|944.1|17576
1607430000000|2020-12-08 12:20:00|944.4|944|944.8|944.5|945.4|945.2|944|943.8|21974
1607430300000|2020-12-08 12:25:00|944.7|944.7|944.6|944.3|945.2|944.9|944.2|943.9|29868
1607430600000|2020-12-08 12:30:00|944.7|944.2|945.5|945.2|945.9|945.6|944.4|944.1|35132
1607430900000|2020-12-08 12:35:00|945.6|945.3|945.5|945.2|945.9|945.6|945.2|945|18281
1607431200000|2020-12-08 12:40:00|945.6|945.3|945.5|945|946|945.9|945.2|945|13478
1607431500000|2020-12-08 12:45:00|945.4|945.1|945.1|944.7|945.9|945.6|944.9|944.6|20482
1607431800000|2020-12-08 12:50:00|945|944.6|945.4|945.1|945.9|945.5|944.6|944.4|11252
1607432100000|2020-12-08 12:55:00|945.3|945|945.9|945.6|945.9|945.6|945.3|944.9|18547
1607432400000|2020-12-08 13:00:00|945.8|945.7|946.9|946.6|947|946.8|945.5|945.2|47004
1607432700000|2020-12-08 13:05:00|946.8|946.5|946.6|946.3|947|946.8|945.7|945.5|30229
1607433000000|2020-12-08 13:10:00|946.5|946.2|947.2|946.7|947.3|947|946|945.7|11115
1607433300000|2020-12-08 13:15:00|947.1|947|948.2|947.9|948.7|948.6|946.8|946.5|57326
1607433600000|2020-12-08 13:20:00|948.3|948.4|949.7|949.4|949.9|949.5|948.2|947.9|95648
1607433900000|2020-12-08 13:25:00|949.8|949.5|950.9|950.6|951.4|951.2|949.7|949.4|54526
1607434200000|2020-12-08 13:30:00|950.8|950.7|951.4|951.2|952.9|952.6|950.8|950.5|48794
1607434500000|2020-12-08 13:35:00|951.6|951.3|949.8|949.4|952.1|951.7|949.8|949.3|22131
1607434800000|2020-12-08 13:40:00|949.9|949.5|950.2|949.7|951.2|950.9|949.8|949.5|41866
1607435100000|2020-12-08 13:45:00|950.3|949.8|948.9|948.6|950.8|950.5|948.9|948.6|21243
1607435400000|2020-12-08 13:50:00|948.8|948.5|949|948.6|949.4|949.3|947.8|947.6|58177
1607435700000|2020-12-08 13:55:00|948.9|948.7|950.2|949.9|950.4|950|948.5|948.2|42560
1607436000000|2020-12-08 14:00:00|950.3|950|946.8|946.4|950.7|950.3|946.4|946.1|40852
1607436300000|2020-12-08 14:05:00|946.7|946.3|946.3|945.9|947.2|946.9|945.8|945.5|69046
1607436600000|2020-12-08 14:10:00|946.4|946|948.4|948.1|948.7|948.3|945.7|945.4|74901
1607436900000|2020-12-08 14:15:00|948.3|948|946.9|946.7|948.4|948.1|945.9|945.6|169620
1607437200000|2020-12-08 14:20:00|947|946.8|946.6|946.2|947.9|947.7|946.3|945.9|118515
1607437500000|2020-12-08 14:25:00|946.5|946.1|946|945.7|947.1|946.9|945.8|945.4|61114
1607437800000|2020-12-08 14:30:00|946.1|945.6|946.9|946.7|948.1|947.7|945.3|945|117678
1607438100000|2020-12-08 14:35:00|947|946.8|947.2|947|947.8|947.5|946.1|945.8|180973
1607438400000|2020-12-08 14:40:00|947.1|946.9|947.3|946.8|948.3|948.1|946.8|946.5|75841
1607438700000|2020-12-08 14:45:00|947.2|946.9|948.9|948.5|949.1|948.7|947|946.8|61306
1607439000000|2020-12-08 14:50:00|949|948.6|949.6|949.5|950.5|950.2|948.9|948.6|68505
1607439300000|2020-12-08 14:55:00|949.5|949.4|947.7|947.5|949.5|949.4|947.4|947|87570
1607439600000|2020-12-08 15:00:00|947.8|947.6|945.4|945.3|948.4|948.1|944.9|944.5|89343
1607439900000|2020-12-08 15:05:00|945.5|945.4|945.1|945|946|945.7|944.5|944.3|98295
1607440200000|2020-12-08 15:10:00|945|944.9|945.8|945.6|946.3|946|944.4|944.2|56985
1607440500000|2020-12-08 15:15:00|945.9|945.7|944.7|944.5|946|945.8|944|943.8|138906
1607440800000|2020-12-08 15:20:00|944.6|944.4|945.2|944.9|945.7|945.4|944.2|944|57220
1607441100000|2020-12-08 15:25:00|945.1|945|946.5|946.3|946.6|946.3|944.9|944.8|96250
1607441400000|2020-12-08 15:30:00|946.4|946.2|946.5|946.3|947.4|947.2|946.1|945.9|83646
1607441700000|2020-12-08 15:35:00|946.6|946.4|945.5|945.2|947.7|947.4|945.5|945.2|60552
1607442000000|2020-12-08 15:40:00|945.4|945.1|944|943.8|945.4|945.2|943.6|943.4|70607
1607442300000|2020-12-08 15:45:00|944.1|943.9|943.2|943.1|944.5|944.2|943.1|943|84671
1607442600000|2020-12-08 15:50:00|943.4|943|943|942.9|943.4|943.3|942.2|942.1|100469
1607442900000|2020-12-08 15:55:00|942.9|942.8|943.2|943.1|944|943.8|942.9|942.7|49413
1607443200000|2020-12-08 16:00:00|943.3|943|944|943.8|944.8|944.5|942.9|942.7|197630
1607443500000|2020-12-08 16:05:00|944.1|943.9|945.1|944.9|945.9|945.6|944.1|943.9|133230
1607443800000|2020-12-08 16:10:00|945|945|945.7|945.5|945.7|945.6|945|944.8|47776
1607444100000|2020-12-08 16:15:00|945.6|945.6|947.5|947.4|947.8|947.6|945.6|945.4|120666
1607444400000|2020-12-08 16:20:00|947.6|947.5|948.3|948.1|948.4|948.3|947.3|947.1|86295
1607444700000|2020-12-08 16:25:00|948.2|948|948.4|948|948.4|948.2|946.9|946.8|106691
1607500800000|2020-12-09 08:00:00|949|948.2|951.2|950.6|954|952.6|948.1|947|191677
1607501100000|2020-12-09 08:05:00|951.4|950.5|952.6|951.9|954|953.3|949.2|948.3|62523
1607501400000|2020-12-09 08:10:00|952.5|952|954.9|954.3|956|955.8|952.3|951.9|193660
1607501700000|2020-12-09 08:15:00|954.8|954.4|956.7|956|957|956.2|953|952.6|51077
1607502000000|2020-12-09 08:20:00|956.8|956.1|959|958.4|960|959.5|955.2|954.7|164004
1607502300000|2020-12-09 08:25:00|958.9|958.5|958.1|957.5|963.8|963.4|957.5|957|209954
1607502600000|2020-12-09 08:30:00|958.2|957.6|958.4|958|959.8|959.3|957.1|956.8|54536
1607502900000|2020-12-09 08:35:00|958.5|958.1|958.7|958.3|959.9|959.4|957.5|957.1|45369
1607503200000|2020-12-09 08:40:00|958.8|958.4|958.9|958.3|960|959.8|958.3|957.9|37598
1607503500000|2020-12-09 08:45:00|958.8|958.4|959.7|959.4|959.9|959.7|958.4|958.1|69795
1607503800000|2020-12-09 08:50:00|959.8|959.5|958.3|957.8|959.8|959.6|957.4|956.9|116909
1607504100000|2020-12-09 08:55:00|958.2|957.9|958.4|958|959.8|959.3|957.6|957.2|33475
1607504400000|2020-12-09 09:00:00|958.3|957.9|956.1|955.7|959|958.7|955.7|955.4|34291
1607504700000|2020-12-09 09:05:00|956|955.6|954.8|954.6|956.2|955.7|954|953.5|99792
1607505000000|2020-12-09 09:10:00|954.7|954.7|953.6|953.2|955.8|955.5|952.3|952.1|80560
1607505300000|2020-12-09 09:15:00|953.5|953.1|954.4|954.2|954.6|954.3|952.4|952.2|72908
1607505600000|2020-12-09 09:20:00|954.3|954.3|955.5|955|955.8|955.6|954.1|953.8|44140
1607505900000|2020-12-09 09:25:00|955.3|955.1|955.2|954.9|955.7|955.4|954.2|954|41036
1607506200000|2020-12-09 09:30:00|955.1|955|957|956.6|957.8|957.5|955.1|955|61857
1607506500000|2020-12-09 09:35:00|956.9|956.7|958.3|958.1|958.8|958.6|956.3|956|17752
1607506800000|2020-12-09 09:40:00|958.2|958.2|959.6|959.3|960.1|959.9|958.1|957.8|62837
1607507100000|2020-12-09 09:45:00|959.5|959.4|959|958.7|960.3|960.1|959|958.7|42172
1607507400000|2020-12-09 09:50:00|959.1|958.8|957.7|957.5|959.2|958.9|956.9|956.6|62091
1607507700000|2020-12-09 09:55:00|957.8|957.4|956.4|956.1|958.1|958|956.4|956|9542
1607508000000|2020-12-09 10:00:00|956.2|956|961.9|961.7|962.9|962.4|956|955.7|227058
1607508300000|2020-12-09 10:05:00|962.2|961.8|958.9|958.6|962.7|962.4|958.8|958.5|129636
1607508600000|2020-12-09 10:10:00|959.1|958.7|956.2|955.9|959.4|959.1|954.8|954.6|197236
1607508900000|2020-12-09 10:15:00|956.1|955.8|957.7|957.5|958.1|957.8|954.9|954.5|78359
1607509200000|2020-12-09 10:20:00|957.6|957.4|959|958.8|960|959.9|957.3|956.9|63293
1607509500000|2020-12-09 10:25:00|959.1|958.7|959.9|959.6|960.8|960.4|958.5|958.3|80263
1607509800000|2020-12-09 10:30:00|959.8|959.5|961|960.7|961.2|961|959.7|959.3|76744
1607510100000|2020-12-09 10:35:00|960.9|960.6|959.8|959.4|960.9|960.7|959|958.5|43633
1607510400000|2020-12-09 10:40:00|959.7|959.3|957.7|957.5|959.7|959.4|957.6|957.4|39618
1607510700000|2020-12-09 10:45:00|957.6|957.4|954.9|954.6|958|957.7|954.5|954.2|96129
1607511000000|2020-12-09 10:50:00|955|954.5|953.4|953|955.5|955.1|953.3|952.9|108761
1607511300000|2020-12-09 10:55:00|953.3|953.1|954.7|954.2|954.8|954.5|953|952.7|73019
1607511600000|2020-12-09 11:00:00|954.6|954.6|953.5|953.3|955|954.7|953.3|953.1|40215
1607511900000|2020-12-09 11:05:00|953.4|953.2|952.6|952.3|953.4|953.2|952.5|952.2|41397
1607512200000|2020-12-09 11:10:00|952.5|952.4|952.4|952.1|954.5|954.2|952|951.7|79726
1607512500000|2020-12-09 11:15:00|952.3|952|951.1|950.8|952.8|952.7|950.5|950.2|107790
1607512800000|2020-12-09 11:20:00|951.2|950.9|950.1|949.9|951.5|951.2|950|949.8|48158
1607513100000|2020-12-09 11:25:00|950.2|950|947.5|947.2|950.6|950.3|947.3|946.9|114565
1607513400000|2020-12-09 11:30:00|947.6|947.3|949.3|949|949.4|949.2|946.8|946.5|119765
1607513700000|2020-12-09 11:35:00|949.4|949.1|949.9|949.7|950.8|950.5|949.1|948.8|97284
1607514000000|2020-12-09 11:40:00|950|949.8|950.3|950.1|950.6|950.2|949|948.7|103206
1607514300000|2020-12-09 11:45:00|950.2|950|950.7|950.5|951.5|951.2|950.1|949.8|23232
1607514600000|2020-12-09 11:50:00|950.6|950.4|951.3|951|951.7|951.4|950.2|949.9|67001
1607514900000|2020-12-09 11:55:00|951.2|950.9|949.7|949.5|951.2|950.9|949.3|949.1|42250
1607515200000|2020-12-09 12:00:00|949.8|949.6|949.6|949.3|950.7|950.2|949.2|949|40222
1607515500000|2020-12-09 12:05:00|949.7|949.2|947.4|947.3|949.8|949.2|947.2|947|53061
1607515800000|2020-12-09 12:10:00|947.5|947.1|947.3|947.1|947.8|947.5|946.6|946.4|49643
1607516100000|2020-12-09 12:15:00|947.4|947.2|946.7|946.5|948.3|948|946.7|946.5|23641
1607516400000|2020-12-09 12:20:00|946.6|946.4|945.9|945.6|947.4|947.2|945.9|945.6|38862
1607516700000|2020-12-09 12:25:00|945.8|945.7|943.7|943.5|945.8|945.7|943.6|943.4|228943
1607517000000|2020-12-09 12:30:00|943.6|943.4|942.4|942.2|943.9|943.6|942.2|942.1|71949
1607517300000|2020-12-09 12:35:00|942.5|942.6|941.5|941.2|942.8|942.6|940.8|940.5|77355
1607517600000|2020-12-09 12:40:00|941.6|941.3|941.8|941.6|943.3|943|941.2|941|51252
1607517900000|2020-12-09 12:45:00|941.7|941.5|942.8|942.5|943|942.7|941.1|940.9|64158
1607518200000|2020-12-09 12:50:00|942.7|942.6|943.1|942.7|943.2|942.7|941.7|941.5|36470
1607518500000|2020-12-09 12:55:00|942.7|942.6|943.6|943.3|944.2|944|942.6|942.3|56082
1607518800000|2020-12-09 13:00:00|943.7|943.5|941.9|941.8|943.9|943.6|941.7|941.5|24721
1607519100000|2020-12-09 13:05:00|941.8|941.7|941.3|941.2|942.1|941.8|941.3|941.2|38591
1607519400000|2020-12-09 13:10:00|941.2|941.1|942.8|942.4|942.9|942.4|940.6|940.4|63963
1607519700000|2020-12-09 13:15:00|942.9|942.5|942.2|942|944.1|943.8|942|941.9|48929
1607520000000|2020-12-09 13:20:00|942.3|942.1|942.4|942.1|943.4|943.1|942.2|941.9|46711
1607520300000|2020-12-09 13:25:00|942.5|942.2|942.6|942.3|942.7|942.5|941.8|941.5|20402
1607520600000|2020-12-09 13:30:00|942.7|942.4|942.2|942|942.9|942.6|941.9|941.6|60362
1607520900000|2020-12-09 13:35:00|942.1|941.9|940.2|940|942.1|941.9|940|939.7|52956
1607521200000|2020-12-09 13:40:00|940.1|939.9|939.8|939.5|940.4|940.2|939.2|939|34989
1607521500000|2020-12-09 13:45:00|939.9|939.6|941|940.8|941.6|941.3|939.7|939.5|31991
1607521800000|2020-12-09 13:50:00|941.1|940.9|939.5|939.2|941.3|941.1|939.4|939.2|25847
1607522100000|2020-12-09 13:55:00|939.4|939.3|939.2|939|940|939.8|939.1|939|79565
1607522400000|2020-12-09 14:00:00|939.1|939.1|937.1|937|939.2|939.1|937.1|937|130617
1607522700000|2020-12-09 14:05:00|937.2|937.1|937.7|937.6|938.1|937.7|935.9|935.6|95999
1607523000000|2020-12-09 14:10:00|937.8|937.5|935.8|935.5|938.2|937.8|935.7|935.4|127509
1607523300000|2020-12-09 14:15:00|935.7|935.4|936.6|936.3|936.9|936.7|935.5|935.3|81611
1607523600000|2020-12-09 14:20:00|936.7|936.4|936|935.9|936.9|936.7|936|935.9|64371
1607523900000|2020-12-09 14:25:00|936.1|936|936.1|936|937.1|936.8|936|935.8|62540
1607524200000|2020-12-09 14:30:00|936.2|936.1|936.5|936.4|938.6|938.3|936.2|936.1|174248
1607524500000|2020-12-09 14:35:00|936.6|936.6|935.4|935.2|936.8|936.6|934|933.8|140984
1607524800000|2020-12-09 14:40:00|935.5|935.3|937.2|937.1|937.8|937.4|935.5|935.3|52806
1607525100000|2020-12-09 14:45:00|937.3|937.2|937.9|937.7|938.2|938|936.2|936.1|142705
1607525400000|2020-12-09 14:50:00|937.8|937.6|939.9|939.6|940|939.6|937.3|937.1|96075
1607525700000|2020-12-09 14:55:00|939.8|939.7|940.2|939.9|941.6|941.3|939.6|939.5|92010
1607526000000|2020-12-09 15:00:00|940.1|939.8|940.4|940.2|942.5|942.2|939.8|939.5|156875
1607526300000|2020-12-09 15:05:00|940.3|940.1|943.6|943.2|943.7|943.2|940.2|940|111697
1607526600000|2020-12-09 15:10:00|943.7|943.1|941.5|941.2|943.8|943.5|941.3|940.9|76495
1607526900000|2020-12-09 15:15:00|941.6|941.3|943.9|943.5|944|943.7|941.1|940.8|78059
1607527200000|2020-12-09 15:20:00|943.8|943.6|943.1|942.8|944.5|944.2|942.7|942.3|37682
1607527500000|2020-12-09 15:25:00|943.2|942.9|944.6|944.5|945|944.8|943.2|942.9|39006
1607527800000|2020-12-09 15:30:00|944.5|944.4|942.2|942|944.9|944.5|942.2|942|75584
1607528100000|2020-12-09 15:35:00|942.3|942.1|939.8|939.5|942.6|942.3|939.3|939|59860
1607528400000|2020-12-09 15:40:00|939.9|939.6|938.4|938.2|940.4|940.2|938.2|938.1|44194
1607528700000|2020-12-09 15:45:00|938.5|938.3|936.9|936.7|938.6|938.3|935.5|935.2|152684
1607529000000|2020-12-09 15:50:00|936.8|936.6|935.8|935.7|937.2|936.9|935.6|935.3|79755
1607529300000|2020-12-09 15:55:00|935.9|935.8|935|934.8|935.9|935.8|935|934.8|111840
1607529600000|2020-12-09 16:00:00|935.1|934.9|934.8|934.6|936.7|936.3|934.4|934.2|114101
1607529900000|2020-12-09 16:05:00|934.9|934.7|934.2|934|935.3|935|933.7|933.4|140490
1607530200000|2020-12-09 16:10:00|934.1|933.9|934.6|934.3|934.7|934.5|932.9|932.8|96149
1607530500000|2020-12-09 16:15:00|934.5|934.4|932.8|932.5|935.9|935.6|932.6|932.4|144403
1607530800000|2020-12-09 16:20:00|932.9|932.6|933.4|933.1|933.5|933.4|930.9|930.5|193914
1607531100000|2020-12-09 16:25:00|933.3|933|933.1|932.9|933.6|933.4|932.1|932|167212
1607587200000|2020-12-10 08:00:00|931.8|931.1|935.1|934.3|936.8|935.8|931.8|931.1|262936
1607587500000|2020-12-10 08:05:00|935|934.1|933.7|933.1|937|936.5|932.2|931.3|121677
1607587800000|2020-12-10 08:10:00|933.8|933.2|937.2|936.9|938.8|938.3|933.8|933.2|108169
1607588100000|2020-12-10 08:15:00|937.4|937|935.3|934.9|937.9|937.4|935|934.6|75662
1607588400000|2020-12-10 08:20:00|935.4|935|937.8|937.4|938.7|938.2|934.7|934.5|140924
1607588700000|2020-12-10 08:25:00|937.7|937.5|936.2|935.9|937.9|937.5|935.4|935.2|43742
1607589000000|2020-12-10 08:30:00|936.4|936|935.8|935.5|936.4|936.1|933.9|933.7|48178
1607589300000|2020-12-10 08:35:00|935.7|935.6|933.7|933.6|936.2|935.8|933.7|933.6|31318
1607589600000|2020-12-10 08:40:00|933.9|933.7|933.2|933|934.2|933.9|932.2|932|32999
1607589900000|2020-12-10 08:45:00|933.3|933.1|934.7|934.4|934.8|934.4|931.8|931.5|42223
1607590200000|2020-12-10 08:50:00|934.8|934.5|934.2|933.9|934.8|934.6|933|932.7|41774
1607590500000|2020-12-10 08:55:00|934.1|933.8|936.4|936.1|936.6|936.4|934.1|933.7|55090
1607590800000|2020-12-10 09:00:00|936.5|936.2|934.9|934.5|937|936.8|934.4|934.3|75164
1607591100000|2020-12-10 09:05:00|934.8|934.4|938|937.7|938.1|937.9|934.6|934.4|66269
1607591400000|2020-12-10 09:10:00|937.9|937.6|936.9|936.6|938.6|938.5|935.9|935.8|59711
1607591700000|2020-12-10 09:15:00|936.8|936.5|936.1|935.8|937.5|937.1|935.8|935.6|63956
1607592000000|2020-12-10 09:20:00|935.9|935.7|933.8|933.5|936.1|935.9|933.6|933.4|74916
1607592300000|2020-12-10 09:25:00|933.7|933.6|934.8|934.6|935.2|935|933.6|933.4|57133
1607592600000|2020-12-10 09:30:00|934.7|934.5|933.4|933.2|934.8|934.5|933.3|933|21731
1607592900000|2020-12-10 09:35:00|933.5|933.3|933.6|933.3|934.6|934.5|932.3|932.1|116227
1607593200000|2020-12-10 09:40:00|933.7|933.4|933.5|933.2|934.6|934.4|933.4|933.1|36204
1607593500000|2020-12-10 09:45:00|933.6|933.3|933.6|933.4|934.2|934.1|932.6|932.4|81948
1607593800000|2020-12-10 09:50:00|933.5|933.3|933.1|932.8|934.2|934|932.7|932.6|53223
1607594100000|2020-12-10 09:55:00|933|932.7|932.1|931.7|933.1|932.8|931.5|931.3|68554
1607594400000|2020-12-10 10:00:00|931.9|931.6|932.1|931.8|932.2|932|931.6|931.3|31284
1607594700000|2020-12-10 10:05:00|932|931.6|931|930.6|932.1|931.9|930.6|930.3|65584
1607595000000|2020-12-10 10:10:00|930.7|930.5|931|930.8|932.4|932.1|930.5|930.3|58298
1607595300000|2020-12-10 10:15:00|930.9|930.7|929.4|929.1|931.1|930.8|929.1|929|75783
1607595600000|2020-12-10 10:20:00|929.3|929|929.6|929.4|930.1|930|929|928.8|58681
1607595900000|2020-12-10 10:25:00|929.5|929.3|930.2|930|930.5|930.3|929.4|929.3|28599
1607596200000|2020-12-10 10:30:00|930.3|929.9|928|927.8|930.4|930|927.8|927.7|92761
1607596500000|2020-12-10 10:35:00|928.1|927.8|929.5|929.2|929.7|929.3|927.7|927.3|11941
1607596800000|2020-12-10 10:40:00|929.4|929.3|929|928.4|930.4|930|928.7|928.3|18668
1607597100000|2020-12-10 10:45:00|928.8|928.3|928.3|927.9|929|928.6|927.9|927.5|10632
1607597400000|2020-12-10 10:50:00|928.5|928.1|927.2|926.9|928.8|928.5|926.9|926.6|9958
1607597700000|2020-12-10 10:55:00|927.5|927.1|927.2|926.9|927.6|927.3|927.2|926.8|1209
1607598000000|2020-12-10 11:00:00|926.3|926.1|925.8|925.6|927.4|927.3|925.7|925.5|89715
1607598300000|2020-12-10 11:05:00|925.9|925.7|924.8|924.7|926.4|926.1|924.8|924.6|114097
1607598600000|2020-12-10 11:10:00|924.9|924.8|924|923.8|925.4|925.3|924|923.8|73270
1607598900000|2020-12-10 11:15:00|923.9|923.6|923.8|923.4|924.6|924.4|922.2|921.8|105638
1607599200000|2020-12-10 11:20:00|923.6|923.5|924.5|924.4|924.6|924.5|923.6|923.4|37028
1607599500000|2020-12-10 11:25:00|924.6|924.5|923.2|922.9|924.6|924.5|922.8|922.6|71530
1607599800000|2020-12-10 11:30:00|923.1|922.8|924.9|924.7|925.2|925|923|922.7|71105
1607600100000|2020-12-10 11:35:00|924.8|924.6|924|923.8|924.8|924.6|923.4|923.3|74417
1607600400000|2020-12-10 11:40:00|923.9|923.7|922.9|922.5|923.9|923.7|922.6|922.4|64086
1607600700000|2020-12-10 11:45:00|922.8|922.6|923.8|923.6|924.1|923.9|922.7|922.5|71097
1607601000000|2020-12-10 11:50:00|923.9|923.7|923.1|922.9|924.1|923.9|922.7|922.6|42859
1607601300000|2020-12-10 11:55:00|923|922.8|922.7|922.5|923|922.9|922.3|922.2|31028
1607601600000|2020-12-10 12:00:00|922|921.7|921.9|921.7|922.7|922.3|921.8|921.6|64548
1607601900000|2020-12-10 12:05:00|922|921.8|922.7|922.4|922.7|922.5|922|921.8|16972
1607602200000|2020-12-10 12:10:00|922.6|922.5|922.5|922.2|922.7|922.5|921.7|921.6|28836
1607602500000|2020-12-10 12:15:00|922.4|922.1|919.3|919.1|922.7|922.5|917.3|917.1|278621
1607602800000|2020-12-10 12:20:00|919.4|919|918.3|918.2|920|919.7|917.3|917|148283
1607603100000|2020-12-10 12:25:00|918.4|918.3|917.5|917.4|918.9|918.6|917.2|917|86625
1607603400000|2020-12-10 12:30:00|917.6|917.5|914.8|914.6|917.8|917.6|914.8|914.5|131584
1607603700000|2020-12-10 12:35:00|914.7|914.5|915.9|915.7|916.2|915.9|914.4|914.3|148918
1607604000000|2020-12-10 12:40:00|915.8|915.6|917.5|917.3|917.7|917.5|915.6|915.4|108533
1607604300000|2020-12-10 12:45:00|917.4|917.4|918.6|918.2|920.8|919.8|917.3|917|293493
1607604600000|2020-12-10 12:50:00|918.7|918.1|919.7|919.3|919.9|919.7|916.2|916|213547
1607604900000|2020-12-10 12:55:00|919.6|919.2|916.8|916.5|919.6|919.2|915.8|915.6|179216
1607605200000|2020-12-10 13:00:00|916.7|916.4|920.2|919.8|920.3|919.8|915.5|915.4|123680
1607605500000|2020-12-10 13:05:00|920.3|919.9|920.4|920.1|920.8|920.5|919.5|919.1|50348
1607605800000|2020-12-10 13:10:00|920.3|920|922.9|922.7|923|922.7|920.1|919.8|194253
1607606100000|2020-12-10 13:15:00|922.8|922.6|921.3|921.1|923|922.7|920.9|920.6|82035
1607606400000|2020-12-10 13:20:00|921.2|921|923.7|923.4|923.7|923.5|921.2|921|56712
1607606700000|2020-12-10 13:25:00|923.8|923.5|924|923.7|924.1|924|922.7|922.4|75507
1607607000000|2020-12-10 13:30:00|923.9|923.6|923|922.7|925.1|924.8|923|922.6|73859
1607607300000|2020-12-10 13:35:00|923.1|922.6|921.9|921.5|923.3|922.9|920.9|920.7|63189
1607607600000|2020-12-10 13:40:00|921.8|921.4|920|919.6|922.2|921.9|919.6|919.2|89143
1607607900000|2020-12-10 13:45:00|919.8|919.7|919.8|919.5|920.2|920|918.1|917.7|75168
1607608200000|2020-12-10 13:50:00|919.9|919.4|914.7|914.4|920|919.5|914.5|914.1|106252
1607608500000|2020-12-10 13:55:00|914.9|914.5|912.3|911.8|916.1|915.7|909.1|908.7|438040
1607608800000|2020-12-10 14:00:00|912.4|911.7|911.2|910.7|914.7|914.3|910.8|910.5|168874
1607609100000|2020-12-10 14:05:00|911.3|910.8|911.6|911.3|912.6|912.2|910.4|910|145922
1607609400000|2020-12-10 14:10:00|911.5|911.1|908.4|908.1|911.5|911.1|908.4|908|110645
1607609700000|2020-12-10 14:15:00|908.3|907.9|908.4|908.1|909.2|909|906.8|906.4|219444
1607610000000|2020-12-10 14:20:00|908.3|908|907.9|907.6|909.1|908.9|906.8|906.5|127696
1607610300000|2020-12-10 14:25:00|907.8|907.5|908.3|907.9|910.1|910|907.6|907.4|122402
1607610600000|2020-12-10 14:30:00|908.2|908|908.6|908.1|911|910.7|907.5|907|177583
1607610900000|2020-12-10 14:35:00|908.5|908|911.2|911|911.5|911.1|908.2|907.8|120020
1607611200000|2020-12-10 14:40:00|911.1|910.9|909.7|909.2|912.6|912.3|909.2|909|139839
1607611500000|2020-12-10 14:45:00|909.8|909.3|909.7|909.6|910.2|909.9|907.9|907.4|97379
1607611800000|2020-12-10 14:50:00|909.8|909.7|909.6|909.3|910.9|910.6|908.7|908.4|148765
1607612100000|2020-12-10 14:55:00|909.7|909.4|910.5|910.2|910.9|910.5|909.3|909|78261
1607612400000|2020-12-10 15:00:00|910.6|910.3|911.5|911.2|912.6|912.2|910.6|910.3|59796
1607612700000|2020-12-10 15:05:00|911.6|911.3|911.5|911.3|912.6|912.3|910.5|910.2|44551
1607613000000|2020-12-10 15:10:00|911.6|911.4|910.5|910.4|912.6|912.4|910.4|910.3|102384
1607613300000|2020-12-10 15:15:00|910.6|910.5|911.2|910.9|911.3|911.1|910.2|910|57968
1607613600000|2020-12-10 15:20:00|911.3|911|912.3|912.1|913|912.8|911.2|910.9|134481
1607613900000|2020-12-10 15:25:00|912.4|912|910.1|909.9|912.5|912.2|909.9|909.6|48656
1607614200000|2020-12-10 15:30:00|910.2|910.1|910.5|910.3|911.7|911.5|910.1|909.8|55712
1607614500000|2020-12-10 15:35:00|910.6|910.4|911.3|911|912.1|911.9|910.6|910.3|79210
1607614800000|2020-12-10 15:40:00|911.4|911.1|910.9|910.6|912.1|911.9|910.2|910|72111
1607615100000|2020-12-10 15:45:00|910.8|910.7|909.7|909.5|911.3|911|909.5|909.2|64225
1607615400000|2020-12-10 15:50:00|909.8|909.6|910.2|910.1|911.5|911.3|909.7|909.6|117751
1607615700000|2020-12-10 15:55:00|910.3|910.2|909.4|909.1|910.8|910.6|908.6|908.4|141176
1607616000000|2020-12-10 16:00:00|909.5|909.2|914.3|914.1|915|914.7|909.4|909.2|220017
1607616300000|2020-12-10 16:05:00|914.4|914.2|912.7|912.2|915.7|915.4|912.5|912.1|128383
1607616600000|2020-12-10 16:10:00|912.8|912.3|912.6|912.4|914.2|913.9|912|911.8|108044
1607616900000|2020-12-10 16:15:00|912.7|912.5|913.8|913.4|914.1|913.9|912.7|912.5|60362
1607617200000|2020-12-10 16:20:00|913.9|913.5|914.6|914.4|914.7|914.4|912.7|912.4|117629
1607617500000|2020-12-10 16:25:00|914.7|914.5|913.3|913|914.8|914.5|912.7|912.5|108799
1607673600000|2020-12-11 08:00:00|915|913.4|915.3|914.5|918.5|917.7|912.3|911|338099
1607673900000|2020-12-11 08:05:00|915.2|914.3|911.4|911.2|915.2|914.3|910.6|910.2|144004
1607674200000|2020-12-11 08:10:00|911.3|911|909.3|908.9|914.1|913.9|909.2|908.8|121370
1607674500000|2020-12-11 08:15:00|909.2|908.8|905.2|904.8|910.1|909.9|904.9|904.5|191460
1607674800000|2020-12-11 08:20:00|905.1|904.9|903.7|903.5|906.9|906.6|903.7|903.5|83097
1607675100000|2020-12-11 08:25:00|903.6|903.4|904.4|904|905.9|905.4|902.9|902.4|110984
1607675400000|2020-12-11 08:30:00|904.3|903.9|900.9|900.5|904.5|904.1|899.4|899.1|218109
1607675700000|2020-12-11 08:35:00|901|900.6|895.2|894.6|901.2|901|895|894.6|212778
1607676000000|2020-12-11 08:40:00|895.1|894.4|894.6|894.2|895.5|895.1|893.4|892.9|234881
1607676300000|2020-12-11 08:45:00|894.5|894.1|892.1|891.7|894.6|894.4|891.8|891.5|167702
1607676600000|2020-12-11 08:50:00|892|891.6|891.9|891.6|894.4|894.1|891.2|891|168772
1607676900000|2020-12-11 08:55:00|892|891.4|892.7|892.4|893.9|893.4|891.7|891.1|100136
1607677200000|2020-12-11 09:00:00|892.6|892.3|894.6|894.3|894.8|894.3|891.6|891.1|159236
1607677500000|2020-12-11 09:05:00|894.7|894.4|893.1|892.9|896.5|896.2|893.1|892.9|172282
1607677800000|2020-12-11 09:10:00|893.2|893.1|894.1|893.6|894.6|894|892.4|891.9|90604
1607678100000|2020-12-11 09:15:00|894|893.7|894.7|894.5|894.8|894.5|893.1|893|101051
1607678400000|2020-12-11 09:20:00|894.6|894.3|895.7|895.5|897|896.8|894.5|894.3|144657
1607678700000|2020-12-11 09:25:00|895.6|895.6|896.7|896.5|898|897.7|895.2|894.7|139791
1607679000000|2020-12-11 09:30:00|896.6|896.3|896.5|896.4|898.4|898|896.5|896.2|76981
1607679300000|2020-12-11 09:35:00|896.6|896.5|895|894.8|896.8|896.5|894.2|894.1|92253
1607679600000|2020-12-11 09:40:00|894.9|894.6|895.5|895.3|896|895.8|894.6|894.3|102186
1607679900000|2020-12-11 09:45:00|895.4|895.4|896|895.8|896.9|896.5|895.1|895|168732
1607680200000|2020-12-11 09:50:00|896.1|895.9|893.7|893.5|896.4|896|893.5|893.2|56609
1607680500000|2020-12-11 09:55:00|893.6|893.4|893|892.7|894.1|893.9|892.4|892.1|54191
1607680800000|2020-12-11 10:00:00|892.9|892.6|893.5|893.2|894.2|893.9|892.6|892.2|57383
1607681100000|2020-12-11 10:05:00|893.6|893.3|894.6|894.3|894.8|894.3|893.5|893.2|65619
1607681400000|2020-12-11 10:10:00|894.7|894.4|892.7|892.4|895|894.8|892.7|892.3|40658
1607681700000|2020-12-11 10:15:00|892.6|892.3|894.7|894.4|894.9|894.6|892.5|892.3|21179
1607682000000|2020-12-11 10:20:00|894.8|894.3|894.9|894.6|895.4|895.2|894.2|893.9|22764
1607682300000|2020-12-11 10:25:00|894.8|894.7|895.2|894.9|895.9|895.6|894.6|894.3|64675
1607682600000|2020-12-11 10:30:00|895.1|894.8|893.2|892.9|896.1|895.7|892.9|892.8|113252
1607682900000|2020-12-11 10:35:00|893.3|893.1|890.6|890.4|894.4|894|890.5|890.4|131721
1607683200000|2020-12-11 10:40:00|890.5|890.3|890|889.9|890.6|890.3|889.2|889|159933
1607683500000|2020-12-11 10:45:00|890.1|890|889.8|889.5|890.5|890.2|889.2|889|95813
1607683800000|2020-12-11 10:50:00|889.7|889.4|889.1|888.9|891.2|890.8|888.8|888.6|184814
1607684100000|2020-12-11 10:55:00|889|888.8|885.9|885.6|889|888.8|885.9|885.6|174121
1607684400000|2020-12-11 11:00:00|886.1|885|885.5|885.1|887.1|886.8|885.1|885|123067
1607684700000|2020-12-11 11:05:00|885.6|885.2|883.6|883.4|886.3|886|880.8|878.8|338726
1607685000000|2020-12-11 11:10:00|883.7|883.3|884.5|884|884.8|884.7|883.3|883|103961
1607685300000|2020-12-11 11:15:00|884.4|883.9|883|882.9|885.9|885.6|882.7|882.4|59939
1607685600000|2020-12-11 11:20:00|883.2|883|882.4|882|884.2|883.9|882.2|881.9|137452
1607685900000|2020-12-11 11:25:00|882.5|882.1|881.6|881.1|883|882.4|880.9|880.6|94372
1607686200000|2020-12-11 11:30:00|881.5|881|883.1|882.7|883.7|883.4|880.6|880.1|48905
1607686500000|2020-12-11 11:35:00|883.2|882.6|883.3|883|883.5|883.3|881.4|881.2|81405
1607686800000|2020-12-11 11:40:00|883.2|883.1|882.8|882.3|883.6|883.4|882.2|881.9|67678
1607687100000|2020-12-11 11:45:00|882.7|882.2|882.1|881.7|883.1|882.7|882|881.6|39526
1607687400000|2020-12-11 11:50:00|882.2|881.8|879.9|879.7|883.5|883.2|879.9|879.7|123874
1607687700000|2020-12-11 11:55:00|880|879.8|880.6|880|880.9|880.6|878.3|877.9|144320
1607688000000|2020-12-11 12:00:00|880.7|880.1|882.5|882.2|882.6|882.2|880.3|880|148471
1607688300000|2020-12-11 12:05:00|882.6|882.1|882.9|882.6|883.6|883.1|881.5|881.3|50305
1607688600000|2020-12-11 12:10:00|883|882.7|882.5|882.1|883.9|883.6|882.3|882|31763
1607688900000|2020-12-11 12:15:00|882.6|882.2|884.3|884|885|884.9|882.3|882|148233
1607689200000|2020-12-11 12:20:00|884.4|884.1|883|882.7|885.1|884.7|882.3|882.1|63433
1607689500000|2020-12-11 12:25:00|883.1|882.6|881.6|881.3|883.3|883|881.5|881.2|91641
1607689800000|2020-12-11 12:30:00|881.5|881.2|882.2|881.8|882.8|882.3|880.5|880.3|79349
1607690100000|2020-12-11 12:35:00|882.1|881.7|881.7|881.3|882.1|881.7|880.4|880.2|51576
1607690400000|2020-12-11 12:40:00|881.8|881.7|883.4|883.2|883.9|883.3|881.8|881.5|34566
1607690700000|2020-12-11 12:45:00|883.3|883.3|884.6|884.3|884.7|884.3|883.3|882.9|14718
1607691000000|2020-12-11 12:50:00|884.7|884.4|885.8|885.7|886.9|886.7|884.3|884.1|32182
1607691300000|2020-12-11 12:55:00|886.1|885.6|885.6|885.1|886.8|886.4|885.4|885.1|54571
1607691600000|2020-12-11 13:00:00|885.7|885.2|886.8|886.3|887.2|887|885.7|885.2|42313
1607691900000|2020-12-11 13:05:00|886.7|886.4|886.4|886.1|887|886.8|886|885.7|21889
1607692200000|2020-12-11 13:10:00|886.3|886|885.4|885.1|886.5|886.1|885|884.8|52958
1607692500000|2020-12-11 13:15:00|885.3|885|885.6|885.3|886.1|885.8|885.1|884.8|13847
1607692800000|2020-12-11 13:20:00|885.5|885.4|885.9|885.6|887|886.5|885.5|885.3|21066
1607693100000|2020-12-11 13:25:00|886|885.7|887|886.8|887|886.8|885.9|885.7|26922
1607693400000|2020-12-11 13:30:00|887.3|886.9|886.7|886.5|887.3|887|885.9|885.6|29548
1607693700000|2020-12-11 13:35:00|886.8|886.6|886.8|886.4|888|887.6|886.6|886.3|58392
1607694000000|2020-12-11 13:40:00|886.9|886.5|886.8|886.5|887.1|886.9|886.2|885.8|27290
1607694300000|2020-12-11 13:45:00|886.9|886.6|886|885.8|887.7|887.5|886|885.8|72585
1607694600000|2020-12-11 13:50:00|886.1|885.9|888.4|888.1|889|888.7|885.8|885.5|108354
1607694900000|2020-12-11 13:55:00|888.5|888.2|888.4|888.1|888.9|888.6|887.7|887.4|91018
1607695200000|2020-12-11 14:00:00|888.5|888|888.8|888.4|888.8|888.5|887.9|887.6|53492
1607695500000|2020-12-11 14:05:00|888.7|888.5|888.7|888.4|889.5|889.3|888.1|888|70966
1607695800000|2020-12-11 14:10:00|888.8|888.5|889|888.7|890.5|890.3|888.6|888.3|58523
1607696100000|2020-12-11 14:15:00|888.9|888.8|889|888.7|889.5|889.3|888.3|888.1|37513
1607696400000|2020-12-11 14:20:00|889.1|888.6|890|889.7|890.1|889.8|888.4|888|75510
1607696700000|2020-12-11 14:25:00|890.1|889.8|889.6|889.2|890.1|889.9|888.6|888.3|51993
1607697000000|2020-12-11 14:30:00|889.7|889.3|890.2|889.9|890.8|890.5|888.6|888.4|74279
1607697300000|2020-12-11 14:35:00|890.3|890|889.8|889.5|891.1|890.7|889.4|889.2|30022
1607697600000|2020-12-11 14:40:00|889.9|889.6|889.3|889|891.5|891.1|889.3|889|118006
1607697900000|2020-12-11 14:45:00|889.4|889.1|888.9|888.6|890.7|890.4|888.6|888.3|35063
1607698200000|2020-12-11 14:50:00|888.8|888.5|889|888.6|889.9|889.5|887.5|887.2|48742
1607698500000|2020-12-11 14:55:00|888.9|888.5|888.9|888.5|889.6|889.4|888.2|887.8|50701
1607698800000|2020-12-11 15:00:00|889.1|888.6|889.2|888.9|890.5|890.2|889|888.6|44588
1607699100000|2020-12-11 15:05:00|889.3|889|889.6|889.4|890.4|890.1|888.7|888.5|78550
1607699400000|2020-12-11 15:10:00|889.5|889.3|888.8|888.4|889.7|889.5|888.3|888|64703
1607699700000|2020-12-11 15:15:00|888.9|888.5|890.2|890.1|890.6|890.3|888.6|888.3|134926
1607700000000|2020-12-11 15:20:00|890.4|890.2|887.7|887.5|890.5|890.3|887.5|887.3|171610
1607700300000|2020-12-11 15:25:00|887.8|887.4|885.7|885.4|888.4|888.1|885.4|885.1|71179
1607700600000|2020-12-11 15:30:00|885.6|885.3|887.5|887.2|887.7|887.4|885.5|885.2|78776
1607700900000|2020-12-11 15:35:00|887.4|887.1|884.3|884|887.9|887.5|884.1|883.9|75640
1607701200000|2020-12-11 15:40:00|884.2|883.9|884.2|883.9|884.6|884.3|883.2|883|55628
1607701500000|2020-12-11 15:45:00|884.1|883.8|883|882.7|884.9|884.6|882.7|882.5|51573
1607701800000|2020-12-11 15:50:00|882.9|882.6|882.7|882.6|883.4|883.1|881.5|881.3|157120
1607702100000|2020-12-11 15:55:00|882.6|882.5|881.7|881.4|882.6|882.5|881|880.8|238201
1607702400000|2020-12-11 16:00:00|881.8|881.5|882|881.7|882.4|882.2|881.2|881|137785
1607702700000|2020-12-11 16:05:00|882.2|881.8|881.2|881|882.5|882.4|880.9|880.8|87829
1607703000000|2020-12-11 16:10:00|881.3|881.1|881.5|881.3|881.7|881.6|880.7|880.6|155149
1607703300000|2020-12-11 16:15:00|881.4|881.4|880.2|880|882.1|881.9|879.9|879.7|473780
1607703600000|2020-12-11 16:20:00|880.1|879.9|878.2|878|880.3|880|877.4|877.3|254850
1607703900000|2020-12-11 16:25:00|878.3|878.1|878.9|878.3|879.3|879.1|877.8|877.5|243247
1607932800000|2020-12-14 08:00:00|886.8|886.7|892.1|890.9|894.9|894.1|886.8|886.7|274549
1607933100000|2020-12-14 08:05:00|892|891|889.6|889|894.5|894|889.2|888.5|84850
1607933400000|2020-12-14 08:10:00|889.5|888.7|890.5|889.9|891.8|891.4|888.7|888.2|92827
1607933700000|2020-12-14 08:15:00|890.6|890|888.6|887.9|891.6|890.9|887.4|887.1|108596
1607934000000|2020-12-14 08:20:00|888.7|888|887.7|887.3|889.6|889.1|887.5|887.1|60068
1607934300000|2020-12-14 08:25:00|887.6|887.2|889.4|889.1|889.4|889.1|886.5|886|34242
1607934600000|2020-12-14 08:30:00|889.6|889.2|892.4|891.8|892.6|892.2|889.6|889.2|69378
1607934900000|2020-12-14 08:35:00|892.3|891.7|890|889.5|892.3|891.7|889.2|889|56294
1607935200000|2020-12-14 08:40:00|889.9|889.4|889.5|889|890.7|890.4|889.2|889|47246
1607935500000|2020-12-14 08:45:00|889.4|889.1|890.3|889.9|890.3|889.9|888.4|888|50736
1607935800000|2020-12-14 08:50:00|890.4|890|890.7|890.5|891.9|891.6|890.4|890|49946
1607936100000|2020-12-14 08:55:00|890.9|890.4|891.8|891.5|891.8|891.5|890.1|890|28400
1607936400000|2020-12-14 09:00:00|891.9|891.6|892.7|892.5|892.8|892.5|891.6|891.4|58132
1607936700000|2020-12-14 09:05:00|892.6|892.4|892.8|892.4|893.9|893.6|892.3|892.1|107134
1607937000000|2020-12-14 09:10:00|892.7|892.3|889.9|889.6|892.7|892.4|889.8|889.5|30015
1607937300000|2020-12-14 09:15:00|890|889.7|889.8|889.5|890.4|890.1|889.5|889.2|40367
1607937600000|2020-12-14 09:20:00|889.9|889.6|889|888.7|890.1|889.8|888.9|888.6|51965
1607937900000|2020-12-14 09:25:00|888.9|888.6|888.4|888.1|889|888.8|888.3|888|12570
1607938200000|2020-12-14 09:30:00|888.3|888|886.8|886.5|888.3|888|886.7|886.4|61603
1607938500000|2020-12-14 09:35:00|886.7|886.6|888.3|888|889.4|888.9|886.5|886.3|77583
1607938800000|2020-12-14 09:40:00|888.2|887.9|889|888.8|889.2|888.9|887.9|887.6|20025
1607939100000|2020-12-14 09:45:00|889.2|889|889.3|889|889.9|889.7|888.9|888.6|37696
1607939400000|2020-12-14 09:50:00|889.4|889.1|887.4|887.2|889.6|889.5|887.2|886.8|34282
1607939700000|2020-12-14 09:55:00|887.3|887.3|888.2|888|888.4|888.2|887.3|887.1|39082
1607940000000|2020-12-14 10:00:00|888.1|887.8|888|887.8|888.5|888.2|887|886.7|33244
1607940300000|2020-12-14 10:05:00|887.9|887.7|887.4|887.2|888.9|888.7|887.4|887.2|117672
1607940600000|2020-12-14 10:10:00|887.3|887.1|886.8|886.6|887.4|887.1|886.4|886.1|86343
1607940900000|2020-12-14 10:15:00|886.9|886.7|887.2|887|887.4|887.2|885.6|885.4|59897
1607941200000|2020-12-14 10:20:00|887.3|887.1|889.6|889.4|889.9|889.7|887.3|887.1|44701
1607941500000|2020-12-14 10:25:00|889.5|889.5|892.2|892|892.7|892.5|889.5|889.5|86494
1607941800000|2020-12-14 10:30:00|892.3|892.1|893.9|893.8|894|893.8|892|891.8|84969
1607942100000|2020-12-14 10:35:00|893.8|893.7|894.3|893.9|894.4|894.2|893.6|893.4|74590
1607942400000|2020-12-14 10:40:00|894.2|893.8|894.5|894.2|895|894.8|893.9|893.6|83491
1607942700000|2020-12-14 10:45:00|894.6|894.3|895.7|895.5|895.8|895.5|894.5|894.3|52026
1607943000000|2020-12-14 10:50:00|895.8|895.6|895|894.6|896|895.9|894.6|894.3|53251
1607943300000|2020-12-14 10:55:00|894.9|894.7|896.4|896.1|896.7|896.6|894.9|894.7|76233
1607943600000|2020-12-14 11:00:00|896.3|896.2|897.8|897.5|897.9|897.7|895.3|895|50724
1607943900000|2020-12-14 11:05:00|897.7|897.4|897.6|897.4|898.9|898.7|897.6|897.1|91102
1607944200000|2020-12-14 11:10:00|897.7|897.5|898.9|898.7|898.9|898.8|897.2|897|54672
1607944500000|2020-12-14 11:15:00|898.8|898.6|898.8|898.6|899.4|899.3|898.3|898.1|46281
1607944800000|2020-12-14 11:20:00|898.7|898.7|898.4|898.1|898.8|898.7|897.7|897.4|32460
1607945100000|2020-12-14 11:25:00|898.6|898.2|899|898.7|899.3|899|897.5|897.4|52469
1607945400000|2020-12-14 11:30:00|899.1|898.8|899.6|899.3|900.6|900.4|898.9|898.7|49462
1607945700000|2020-12-14 11:35:00|899.5|899.4|899.3|899.2|900|899.8|898.9|898.6|21204
1607946000000|2020-12-14 11:40:00|899.4|899.3|899.6|899.3|899.9|899.7|899|898.7|18995
1607946300000|2020-12-14 11:45:00|899.7|899.2|897.3|897|899.9|899.6|897.3|896.9|17650
1607946600000|2020-12-14 11:50:00|897.2|896.9|896.3|895.9|897.2|896.9|895.6|895.4|47780
1607946900000|2020-12-14 11:55:00|896.2|896|896.4|896.2|897.2|896.9|895.9|895.5|21221
1607947200000|2020-12-14 12:00:00|896.9|896|895.5|895.2|896.9|896.2|895.4|895|19924
1607947500000|2020-12-14 12:05:00|895.6|895.3|894|893.7|896.1|895.8|893.9|893.6|58677
1607947800000|2020-12-14 12:10:00|894.1|893.8|893.4|893|894.3|894.1|892|891.7|61830
1607948100000|2020-12-14 12:15:00|893.5|893.1|893.1|892.8|894|893.8|892.8|892.5|32320
1607948400000|2020-12-14 12:20:00|893|892.7|893.9|893.6|894|893.8|892.3|892|67883
1607948700000|2020-12-14 12:25:00|893.8|893.7|893.9|893.5|894|893.9|893|892.7|24997
1607949000000|2020-12-14 12:30:00|893.8|893.4|893.6|893.4|894.5|894.2|893|892.7|62712
1607949300000|2020-12-14 12:35:00|893.7|893.5|893.6|893.3|894.5|894.3|892.3|892.2|56010
1607949600000|2020-12-14 12:40:00|893.7|893.4|892.8|892.6|894|893.7|892.5|892.3|23385
1607949900000|2020-12-14 12:45:00|892.7|892.7|892.7|892.5|893|892.7|892|891.8|90705
1607950200000|2020-12-14 12:50:00|892.8|892.6|892.8|892.5|893.6|893.4|892.1|891.9|57803
1607950500000|2020-12-14 12:55:00|892.7|892.6|893.2|893|893.5|893.2|892.7|892.5|11353
1607950800000|2020-12-14 13:00:00|893.3|893.1|893.4|893.2|893.8|893.5|892.9|892.7|10798
1607951100000|2020-12-14 13:05:00|893.5|893.3|893.2|893.1|894.4|894.2|893.1|892.9|37578
1607951400000|2020-12-14 13:10:00|893.1|893|892.3|892.1|893.5|893.2|892|891.6|58905
1607951700000|2020-12-14 13:15:00|892.4|892.2|891.4|891.1|892.4|892.2|891.2|891|20388
1607952000000|2020-12-14 13:20:00|891.3|891|891.4|891.2|892.2|892|891|890.8|35208
1607952300000|2020-12-14 13:25:00|891.5|891.3|891.8|891.6|892.5|892.2|891.4|891.2|13181
1607952600000|2020-12-14 13:30:00|891.7|891.5|890.9|890.6|892|891.7|890.8|890.5|27059
1607952900000|2020-12-14 13:35:00|890.8|890.5|890|889.8|891.1|890.7|889.9|889.7|30018
1607953200000|2020-12-14 13:40:00|890.1|890|890.1|889.9|890.4|890.3|889.6|889.4|18868
1607953500000|2020-12-14 13:45:00|890.2|890|890.2|890.1|890.6|890.4|889.5|889.3|30734
1607953800000|2020-12-14 13:50:00|890.1|890|890.7|890.6|891|890.7|889.9|889.6|19138
1607954100000|2020-12-14 13:55:00|890.6|890.4|890.6|890.4|890.7|890.5|889.9|889.7|16639
1607954400000|2020-12-14 14:00:00|890.5|890.5|889.8|889.6|890.5|890.5|889.7|889.5|21754
1607954700000|2020-12-14 14:05:00|889.9|889.7|890.4|890.2|890.5|890.4|889.9|889.6|32773
1607955000000|2020-12-14 14:10:00|890.5|890.1|889.6|889.4|890.7|890.5|889.5|889.3|25109
1607955300000|2020-12-14 14:15:00|889.7|889.5|889.5|889.3|890|889.8|889.3|889.1|21038
1607955600000|2020-12-14 14:20:00|889.4|889.2|886.8|886.6|889.4|889.2|886.7|886.5|71248
1607955900000|2020-12-14 14:25:00|886.7|886.5|886.9|886.6|888.5|888.2|886.7|886.4|48013
1607956200000|2020-12-14 14:30:00|887|886.7|886.4|886.1|888.3|888.1|885.9|885.6|96073
1607956500000|2020-12-14 14:35:00|886.5|886.2|885.8|885.4|886.5|886.4|884.1|883.9|154548
1607956800000|2020-12-14 14:40:00|885.7|885.5|884.2|883.9|885.8|885.5|883.8|883.4|35118
1607957100000|2020-12-14 14:45:00|884.1|883.8|884.9|884.5|885|884.7|883.2|882.8|51540
1607957400000|2020-12-14 14:50:00|884.8|884.6|881.8|881.6|885.7|885.4|881.7|881.6|88296
1607957700000|2020-12-14 14:55:00|881.9|881.7|882.9|882.6|883|882.7|881.3|881|49512
1607958000000|2020-12-14 15:00:00|882.6|882.5|880.5|880.2|883.6|883.2|880.2|880|129241
1607958300000|2020-12-14 15:05:00|880.6|880.3|881.4|881.1|881.8|881.6|879.9|879.6|134807
1607958600000|2020-12-14 15:10:00|881.5|881.2|883.2|882.9|883.3|882.9|881|880.8|90469
1607958900000|2020-12-14 15:15:00|883.1|882.8|886.3|886|886.6|886.3|882.9|882.6|90339
1607959200000|2020-12-14 15:20:00|886.4|886.1|884.7|884.3|886.4|886.2|884.4|884.1|66441
1607959500000|2020-12-14 15:25:00|884.6|884.4|887.5|887.3|887.6|887.3|884.5|884.2|119617
1607959800000|2020-12-14 15:30:00|887.4|887.2|895.1|894.5|896|895.2|886.3|885.9|478017
1607960100000|2020-12-14 15:35:00|895|894.4|891.9|891.6|895|894.4|891|890.8|90025
1607960400000|2020-12-14 15:40:00|892|891.4|890.5|890|892|891.5|890.3|889.8|46703
1607960700000|2020-12-14 15:45:00|890.4|889.9|887.5|887.1|890.4|889.9|887.1|886.6|108800
1607961000000|2020-12-14 15:50:00|887.4|887|885.8|885.4|887.7|887.2|885.4|885.1|127534
1607961300000|2020-12-14 15:55:00|885.7|885.3|884.3|884.1|886.5|886.1|884.3|884.1|32561
1607961600000|2020-12-14 16:00:00|884.4|884.2|883.1|882.8|885.5|885.3|882.3|882|193290
1607961900000|2020-12-14 16:05:00|883|882.7|880.8|880.7|883.5|883.3|880.8|880.7|119819
1607962200000|2020-12-14 16:10:00|880.9|880.5|881|880.7|881.9|881.6|880.6|880.1|59362
1607962500000|2020-12-14 16:15:00|880.9|880.6|881.2|880.9|881.7|881.4|880.6|880.5|87970
1607962800000|2020-12-14 16:20:00|881.1|881|881.1|880.9|881.5|881.3|880.4|880.2|135375
1607963100000|2020-12-14 16:25:00|881.2|881|881.3|881|882|881.7|880|879.8|203545
1608019200000|2020-12-15 08:00:00|879.9|879|879.9|879.1|881|880.3|874.4|873|291976
1608019500000|2020-12-15 08:05:00|879.7|878.7|881.5|880.4|883|882.6|878.9|878|127970
1608019800000|2020-12-15 08:10:00|881.3|880.2|875.8|875.2|881.3|880.2|875.8|875.1|113168
1608020100000|2020-12-15 08:15:00|875.7|875|878.6|878.2|878.6|878.2|874.8|874.2|101343
1608020400000|2020-12-15 08:20:00|878.7|878.3|879.3|878.6|880.6|880.1|876.9|876.3|62346
1608020700000|2020-12-15 08:25:00|879.4|878.7|879.4|878.9|880|879.4|877.9|877.4|47192
1608021000000|2020-12-15 08:30:00|879.3|878.8|880.1|879.7|883.5|883|879.1|878.8|134044
1608021300000|2020-12-15 08:35:00|880|879.6|881.2|880.8|881.2|880.9|879.5|879.1|62279
1608021600000|2020-12-15 08:40:00|881.1|880.6|881.3|880.9|882.1|881.7|880.4|880|50239
1608021900000|2020-12-15 08:45:00|881.5|881|881.5|881.3|882.5|882.3|880.4|879.9|58819
1608022200000|2020-12-15 08:50:00|881.6|881.4|883.8|883.4|884.5|884.2|881.4|881.1|124502
1608022500000|2020-12-15 08:55:00|883.9|883.5|883.7|883.4|884.4|884.1|881.7|881.4|54222
1608022800000|2020-12-15 09:00:00|883.8|883.5|884.1|883.7|884.6|884.3|882|881.8|125892
1608023100000|2020-12-15 09:05:00|884|883.6|884.2|883.8|885|884.7|882.9|882.5|155706
1608023400000|2020-12-15 09:10:00|884.1|883.9|882.6|882.1|884.6|884.3|882.1|881.7|41453
1608023700000|2020-12-15 09:15:00|882.5|882.2|881.3|881|883.2|882.7|880.6|880.2|41179
1608024000000|2020-12-15 09:20:00|881.4|881.1|881.7|881.3|883|882.7|880.6|880.3|52392
1608024300000|2020-12-15 09:25:00|881.9|881.4|880.6|880.2|882.2|882|880.2|880|21891
1608024600000|2020-12-15 09:30:00|880.7|880.3|880.2|880|881.9|881.8|879.5|879.3|147674
1608024900000|2020-12-15 09:35:00|880.3|880.1|882.2|881.9|882.7|882.3|880.3|880.1|53566
1608025200000|2020-12-15 09:40:00|882.3|882|882.4|882.1|882.7|882.3|881.3|881.1|29176
1608025500000|2020-12-15 09:45:00|882.5|882.2|884.5|884.2|884.7|884.3|882.5|882.2|106753
1608025800000|2020-12-15 09:50:00|884.4|884.3|884.8|884.5|885|884.8|884|883.7|87799
1608026100000|2020-12-15 09:55:00|884.7|884.3|883.1|882.8|884.7|884.3|882.5|882.3|53769
1608026400000|2020-12-15 10:00:00|883.2|882.9|882.8|882.5|883.5|883.2|882.3|882.1|33277
1608026700000|2020-12-15 10:05:00|882.7|882.4|882|881.8|883.6|883.3|881.3|881|31382
1608027000000|2020-12-15 10:10:00|881.9|881.7|881.3|881|882.7|882.3|881.2|881|21098
1608027300000|2020-12-15 10:15:00|881.4|881.1|882.1|881.7|882.7|882.4|881.4|881.1|66840
1608027600000|2020-12-15 10:20:00|882|881.6|881.2|880.9|882|881.6|880.3|880.1|60404
1608027900000|2020-12-15 10:25:00|881.3|880.8|882.1|881.8|882.2|881.9|880.6|880.4|13758
1608028200000|2020-12-15 10:30:00|882|881.9|884.1|883.8|884.1|884|882|881.8|39265
1608028500000|2020-12-15 10:35:00|884|883.7|886.7|886.5|886.8|886.6|883.7|883.5|102641
1608028800000|2020-12-15 10:40:00|886.6|886.4|886.2|886|886.7|886.4|885.8|885.4|42543
1608029100000|2020-12-15 10:45:00|886.3|885.9|884.6|884.3|886.7|886.4|884.5|884.2|31694
1608029400000|2020-12-15 10:50:00|884.7|884.4|886.2|885.9|886.7|886.4|884.4|884|58168
1608029700000|2020-12-15 10:55:00|886|886|886.4|886.1|886.7|886.4|885.8|885.4|28963
1608030000000|2020-12-15 11:00:00|886.3|886.2|886.6|886.4|887.1|886.9|885.6|885.4|51369
1608030300000|2020-12-15 11:05:00|886.5|886.3|886.2|886|886.8|886.6|884.9|884.5|86171
1608030600000|2020-12-15 11:10:00|886.1|885.9|886.1|885.8|886.4|886.2|885.8|885.4|19824
1608030900000|2020-12-15 11:15:00|886|885.9|885.3|885.1|886|886|884.7|884.3|64389
1608031200000|2020-12-15 11:20:00|885.4|885.2|885.7|885.4|887|886.7|885.4|885.2|48831
1608031500000|2020-12-15 11:25:00|885.6|885.3|883.1|882.8|885.6|885.4|883.1|882.8|42022
1608031800000|2020-12-15 11:30:00|883.2|882.9|882.7|882.5|883.7|883.4|882.4|882.2|32307
1608032100000|2020-12-15 11:35:00|882.8|882.6|882.4|882.2|883|882.7|881.8|881.4|17196
1608032400000|2020-12-15 11:40:00|882.5|882.3|883.1|882.8|883.2|882.9|882.3|882.2|11499
1608032700000|2020-12-15 11:45:00|883|882.9|883.9|883.5|884|883.5|882.4|882.1|26575
1608033000000|2020-12-15 11:50:00|883.8|883.6|884.8|884.6|884.9|884.7|883.5|883.3|48349
1608033300000|2020-12-15 11:55:00|884.7|884.5|885.1|884.9|886|885.7|884.7|884.5|24516
1608033600000|2020-12-15 12:00:00|885.4|884.1|886.1|885.8|886.9|886.7|885|884.1|32222
1608033900000|2020-12-15 12:05:00|886.2|885.9|885|884.7|886.6|886.2|884.8|884.5|11511
1608034200000|2020-12-15 12:10:00|884.9|884.6|885.7|885.5|885.8|885.6|884.3|883.9|32620
1608034500000|2020-12-15 12:15:00|885.6|885.3|884.9|884.6|885.7|885.3|883.8|883.4|16548
1608034800000|2020-12-15 12:20:00|884.8|884.5|884.2|883.9|884.8|884.6|883.6|883.3|11311
1608035100000|2020-12-15 12:25:00|884.3|884|884.2|883.9|884.7|884.4|883.1|882.8|39694
1608035400000|2020-12-15 12:30:00|884.1|884|883.9|883.7|884.5|884.2|883.5|883.4|9625
1608035700000|2020-12-15 12:35:00|883.8|883.5|884.7|884.3|885.9|885.7|883.7|883.4|45613
1608036000000|2020-12-15 12:40:00|884.6|884.2|883.9|883.6|885.2|884.9|883.7|883.4|22576
1608036300000|2020-12-15 12:45:00|884|883.7|883.8|883.4|884.5|884.3|883.2|882.9|31933
1608036600000|2020-12-15 12:50:00|883.7|883.3|883.4|883|883.9|883.6|883.1|882.8|18571
1608036900000|2020-12-15 12:55:00|883.5|883.1|882.8|882.4|883.9|883.5|882.2|881.8|16832
1608037200000|2020-12-15 13:00:00|882.7|882.3|884|883.7|884.7|884.4|882.4|882.2|104859
1608037500000|2020-12-15 13:05:00|884.1|883.8|886.4|886.3|887|886.8|883.9|883.7|82343
1608037800000|2020-12-15 13:10:00|886.5|886.2|886.5|886.2|886.7|886.3|885.6|885.3|103384
1608038100000|2020-12-15 13:15:00|886.4|886.3|887.7|887.3|888|887.7|886.2|886|46498
1608038400000|2020-12-15 13:20:00|887.6|887.4|886.7|886.4|887.9|887.5|885.2|884.9|59562
1608038700000|2020-12-15 13:25:00|886.8|886.5|887.1|886.8|888.3|888|886.7|886.5|17688
1608039000000|2020-12-15 13:30:00|887.2|886.9|888.4|888.2|888.9|888.7|886.6|886.3|49243
1608039300000|2020-12-15 13:35:00|888.3|888.1|888|887.7|888.7|888.5|887.6|887.4|16217
1608039600000|2020-12-15 13:40:00|887.9|887.6|887|886.8|888|887.8|886.4|886.2|13688
1608039900000|2020-12-15 13:45:00|887.1|886.9|886.1|885.9|887.4|887|886|885.8|25107
1608040200000|2020-12-15 13:50:00|886.2|886|887.2|887|887.7|887.4|885.9|885.7|32310
1608040500000|2020-12-15 13:55:00|887.3|887.1|887.2|886.9|887.3|887.1|885.6|885.3|54576
1608040800000|2020-12-15 14:00:00|887.1|886.8|888|887.8|888|887.8|886.3|886.1|30380
1608041100000|2020-12-15 14:05:00|887.9|887.9|886.7|886.5|888.8|888.5|886.7|886.5|49505
1608041400000|2020-12-15 14:10:00|886.8|886.6|887.6|887.3|888.3|887.8|886|885.9|44557
1608041700000|2020-12-15 14:15:00|887.5|887.2|887.5|887.3|887.9|887.7|886.9|886.7|24947
1608042000000|2020-12-15 14:20:00|887.6|887.4|889.4|889.2|889.7|889.5|886.4|886.2|66036
1608042300000|2020-12-15 14:25:00|889.5|889.3|889.9|889.7|890.7|890.5|889.1|888.8|59369
1608042600000|2020-12-15 14:30:00|889.8|889.6|890.4|890.1|890.5|890.1|888.8|888.6|68019
1608042900000|2020-12-15 14:35:00|890.3|890|889.9|889.6|892.1|891.8|889.6|889.4|74252
1608043200000|2020-12-15 14:40:00|890|889.7|889.3|889|891.3|891|888.9|888.6|86938
1608043500000|2020-12-15 14:45:00|889.2|888.9|886.4|886.1|889.2|888.9|886|885.8|66660
1608043800000|2020-12-15 14:50:00|886.5|886|887.4|887|888.1|888|885.5|885.1|113287
1608044100000|2020-12-15 14:55:00|887.3|886.8|887|886.8|887.7|887.5|885.8|885.7|56281
1608044400000|2020-12-15 15:00:00|886.9|886.9|887.7|887.3|888|887.9|886.8|886.5|37720
1608044700000|2020-12-15 15:05:00|887.6|887.4|887|886.7|889.2|888.9|886.6|886.3|89532
1608045000000|2020-12-15 15:10:00|886.9|886.8|886.5|886.1|888.6|888.2|886.4|886.1|45601
1608045300000|2020-12-15 15:15:00|886.4|886.2|885.9|885.7|886.8|886.6|885|884.9|84242
1608045600000|2020-12-15 15:20:00|885.8|885.8|884.9|884.7|886.5|886.1|884.6|884.3|54623
1608045900000|2020-12-15 15:25:00|885|884.8|883.2|883|885.2|884.8|882.6|882.4|33493
1608046200000|2020-12-15 15:30:00|883.3|883.1|885.3|884.8|885.3|885|882.9|882.7|75893
1608046500000|2020-12-15 15:35:00|885.4|884.9|883.8|883.6|885.9|885.5|883.7|883.3|50892
1608046800000|2020-12-15 15:40:00|883.9|883.7|885|884.7|885.9|885.6|883.8|883.6|73146
1608047100000|2020-12-15 15:45:00|885.1|884.8|888.2|887.9|888.3|888|885|884.7|50606
1608047400000|2020-12-15 15:50:00|888.3|888|890|889.7|890.3|890|888.2|888|130762
1608047700000|2020-12-15 15:55:00|890.1|889.8|890|889.7|890.7|890.5|889.5|889.2|91556
1608048000000|2020-12-15 16:00:00|889.9|889.8|888.9|888.7|890.6|890.3|887.6|887.3|92898
1608048300000|2020-12-15 16:05:00|888.8|888.6|891|890.6|892|891.8|888|887.8|172182
1608048600000|2020-12-15 16:10:00|891.1|890.7|892.1|891.9|892.4|892.3|890.8|890.6|210499
1608048900000|2020-12-15 16:15:00|892|891.8|891.8|891.7|892.4|892.3|890.9|890.7|68091
1608049200000|2020-12-15 16:20:00|891.9|891.8|892.7|892.4|893.6|893.4|891.7|891.6|243602
1608049500000|2020-12-15 16:25:00|892.6|892.3|893.8|893.5|894.2|893.9|892.1|891.8|152719
1608105600000|2020-12-16 08:00:00|896.8|896|897.7|897.6|899|898.3|895.5|895|339509
1608105900000|2020-12-16 08:05:00|897.8|897.3|896.4|895.9|899|898.8|894.8|894.1|206743
1608106200000|2020-12-16 08:10:00|896.5|896|898.2|897.7|898.5|898|895.8|895.1|117527
1608106500000|2020-12-16 08:15:00|898.3|897.8|902|901.5|903.8|903.4|898.3|897.8|144024
1608106800000|2020-12-16 08:20:00|901.9|901.4|899.8|899.1|901.9|901.4|899.4|899|122280
1608107100000|2020-12-16 08:25:00|899.7|899.2|901|900.5|901|900.5|898.9|898.2|88730
1608107400000|2020-12-16 08:30:00|901.5|900.6|903.7|903.4|904.3|904.1|901.4|900.6|126554
1608107700000|2020-12-16 08:35:00|903.6|903.3|901.9|901.5|903.8|903.6|901.3|900.8|73097
1608108000000|2020-12-16 08:40:00|901.8|901.4|903.2|902.9|903.2|903.1|901.2|900.7|41737
1608108300000|2020-12-16 08:45:00|903.1|902.7|905|904.6|906|905.9|902.7|902.3|148278
1608108600000|2020-12-16 08:50:00|904.9|904.7|907.8|907.6|907.8|907.7|904|903.7|110110
1608108900000|2020-12-16 08:55:00|908|907.7|908.3|908|909.3|909|908|907.6|96236
1608109200000|2020-12-16 09:00:00|908.2|907.9|909.2|908.8|909.9|909.7|907.2|907|133777
1608109500000|2020-12-16 09:05:00|909.3|908.9|909.7|909.5|910.8|910.6|908.9|908.7|35709
1608109800000|2020-12-16 09:10:00|909.8|909.3|910.7|910.5|910.8|910.6|909.1|908.8|41494
1608110100000|2020-12-16 09:15:00|910.8|910.6|910.8|910.6|911|910.9|909.8|909.6|86895
1608110400000|2020-12-16 09:20:00|911|910.7|912|911.7|912.4|912.1|910.9|910.6|50591
1608110700000|2020-12-16 09:25:00|912.1|911.8|911.4|911.2|912.5|912.3|910.4|910.2|44596
1608111000000|2020-12-16 09:30:00|911.3|911|911.2|911|912.6|912.4|911|910.5|36096
1608111300000|2020-12-16 09:35:00|911.1|911.1|911.3|910.9|912.6|912.3|911|910.7|85032
1608111600000|2020-12-16 09:40:00|911.2|911|911.7|911.5|913|912.7|911.2|911|75842
1608111900000|2020-12-16 09:45:00|911.8|911.6|911.3|911.2|912.5|912.3|911.1|911|117585
1608112200000|2020-12-16 09:50:00|911.2|911.1|909|908.9|911.5|911.2|909|908.8|204578
1608112500000|2020-12-16 09:55:00|909.1|908.8|910.1|910|910.7|910.5|908.9|908.8|42705
1608112800000|2020-12-16 10:00:00|910.3|909.9|909.4|909.1|910.8|910.5|909.4|909.1|22987
1608113100000|2020-12-16 10:05:00|909.3|909|908.5|908.1|909.8|909.6|905.1|904.8|173119
1608113400000|2020-12-16 10:10:00|908.6|908|907|906.9|908.6|908.5|907|906.6|81346
1608113700000|2020-12-16 10:15:00|907.2|907|908.8|908.4|910|909.6|906.6|906.3|94947
1608114000000|2020-12-16 10:20:00|908.7|908.3|909.2|908.9|909.3|909.1|908.2|908|37610
1608114300000|2020-12-16 10:25:00|909.3|909|910.9|910.7|911.2|911|909.3|909|36454
1608114600000|2020-12-16 10:30:00|910.8|910.6|910|909.7|910.8|910.6|909|908.6|20365
1608114900000|2020-12-16 10:35:00|910.1|909.8|909.2|909|910.3|910.1|909.1|908.9|28532
1608115200000|2020-12-16 10:40:00|909.3|909.1|909.9|909.7|909.9|909.7|909|908.8|29283
1608115500000|2020-12-16 10:45:00|909.8|909.6|909.7|909.5|909.8|909.6|909.1|908.8|23292
1608115800000|2020-12-16 10:50:00|909.6|909.6|909.3|909.1|909.8|909.7|909.1|909|25083
1608116100000|2020-12-16 10:55:00|909.4|909.2|910.4|910.2|910.8|910.6|909|908.8|46599
1608116400000|2020-12-16 11:00:00|910.3|910.1|908.9|908.7|910.4|910.3|908.7|908.6|27293
1608116700000|2020-12-16 11:05:00|908.8|908.6|909.4|909.1|909.5|909.1|908.1|908|60326
1608117000000|2020-12-16 11:10:00|909.5|909.2|908.7|908.3|909.5|909.3|908.1|908|48076
1608117300000|2020-12-16 11:15:00|908.6|908.4|908.9|908.8|909.3|909|908.5|908.3|15670
1608117600000|2020-12-16 11:20:00|908.8|908.7|909.3|909.1|909.4|909.3|908.8|908.6|35055
1608117900000|2020-12-16 11:25:00|909.4|909.2|909.4|909.1|910.5|910.4|909.3|909.1|61311
1608118200000|2020-12-16 11:30:00|909.3|909|911.2|911|911.4|911.1|908.8|908.5|41350
1608118500000|2020-12-16 11:35:00|911.1|910.9|910.4|910.2|911.3|911|909.8|909.6|59004
1608118800000|2020-12-16 11:40:00|910.3|910|910.9|910.7|911|910.7|909.6|909.2|18840
1608119100000|2020-12-16 11:45:00|910.7|910.6|912.7|912.6|912.7|912.6|910.7|910.5|84116
1608119400000|2020-12-16 11:50:00|912.6|912.5|912.9|912.5|913.2|912.9|912|911.7|23721
1608119700000|2020-12-16 11:55:00|912.8|912.4|914.9|914.8|914.9|914.8|912.7|912.4|51355
1608120000000|2020-12-16 12:00:00|914.4|914.7|914.2|914|915.9|915.7|913.8|913.5|120124
1608120300000|2020-12-16 12:05:00|914.1|914.1|912.8|912.5|914.2|914.1|912.6|912.4|27572
1608120600000|2020-12-16 12:10:00|912.7|912.4|913.4|913.1|914.4|914.1|912.6|912.4|26690
1608120900000|2020-12-16 12:15:00|913.3|913|912.2|912|913.3|913|912|911.7|21011
1608121200000|2020-12-16 12:20:00|912.1|911.9|912.2|912|912.8|912.7|911.7|911.6|59102
1608121500000|2020-12-16 12:25:00|912.3|911.9|911.9|911.7|912.3|912.1|911.7|911.6|30590
1608121800000|2020-12-16 12:30:00|911.8|911.6|911.5|911.2|912|911.8|911.2|911|32487
1608122100000|2020-12-16 12:35:00|911.6|911.3|909.8|909.5|911.6|911.4|909.5|909.4|53594
1608122400000|2020-12-16 12:40:00|909.7|909.4|909.4|909.3|910.4|910.1|909.2|909|80254
1608122700000|2020-12-16 12:45:00|909.3|909.1|909.3|909.1|909.6|909.4|908.7|908.6|17193
1608123000000|2020-12-16 12:50:00|909.2|909|908|907.8|909.3|909.1|907.9|907.8|81177
1608123300000|2020-12-16 12:55:00|907.9|907.9|908.9|908.6|908.9|908.6|907.8|907.7|71605
1608123600000|2020-12-16 13:00:00|909|908.5|909.5|909.2|909.8|909.6|908.6|908.5|22281
1608123900000|2020-12-16 13:05:00|909.4|909.1|908.9|908.6|909.7|909.5|908.1|908|15901
1608124200000|2020-12-16 13:10:00|909|908.7|910.6|910.3|910.9|910.5|908|907.8|31545
1608124500000|2020-12-16 13:15:00|910.5|910.2|911.3|911.1|911.9|911.7|909.9|909.7|43516
1608124800000|2020-12-16 13:20:00|911.2|911|909.8|909.7|911.3|911.1|909.6|909.4|22707
1608125100000|2020-12-16 13:25:00|909.9|909.6|909.2|909|910.7|910.4|908.9|908.7|23778
1608125400000|2020-12-16 13:30:00|909.1|908.9|907|906.7|910.3|909.3|906.9|906.7|85621
1608125700000|2020-12-16 13:35:00|906.9|906.8|905.8|905.6|907|906.8|904.9|904.6|99895
1608126000000|2020-12-16 13:40:00|905.9|905.5|904.6|904.3|905.9|905.5|904.2|903.9|16860
1608126300000|2020-12-16 13:45:00|904.5|904.1|906|905.7|906|905.7|903.8|903.7|20284
1608126600000|2020-12-16 13:50:00|905.9|905.6|905.2|905|905.9|905.6|904|903.8|25865
1608126900000|2020-12-16 13:55:00|905.1|904.9|905.4|905.3|905.4|905.3|904.2|904.1|22600
1608127200000|2020-12-16 14:00:00|905.5|905.4|907.1|907|907.4|907.2|905.5|905.4|81232
1608127500000|2020-12-16 14:05:00|907|906.9|907.5|907.3|907.8|907.5|906.5|906.3|32004
1608127800000|2020-12-16 14:10:00|907.6|907.4|908.4|908.3|908.5|908.4|907.1|907|39008
1608128100000|2020-12-16 14:15:00|908.3|908.2|908.3|908.2|908.3|908.2|907.5|907.2|39335
1608128400000|2020-12-16 14:20:00|908.4|908.1|912|911.8|912.1|911.8|908.4|908|64573
1608128700000|2020-12-16 14:25:00|911.9|911.9|909.6|909.2|911.9|911.9|909.1|908.9|252163
1608129000000|2020-12-16 14:30:00|909.5|909.3|904.8|904.4|909.5|909.4|904.4|904.2|125878
1608129300000|2020-12-16 14:35:00|904.9|904.5|905.7|905.5|906.4|905.9|904.6|904.4|81238
1608129600000|2020-12-16 14:40:00|905.8|905.6|905|904.7|906.1|905.8|902.5|902.3|101601
1608129900000|2020-12-16 14:45:00|905.1|904.8|903.6|903.3|906.1|905.8|903.2|903|70140
1608130200000|2020-12-16 14:50:00|903.7|903.4|902.1|901.9|904.1|903.9|901.6|901.2|63199
1608130500000|2020-12-16 14:55:00|902.2|902|904.9|904.6|904.9|904.6|901.5|901.2|59771
1608130800000|2020-12-16 15:00:00|905|904.7|900.1|899.9|905.7|905.3|899.7|899.4|215465
1608131100000|2020-12-16 15:05:00|900.2|900|899.7|899.4|901.7|901.2|899.5|899.1|75229
1608131400000|2020-12-16 15:10:00|899.8|899.3|899|898.5|899.8|899.4|897.8|897.5|113085
1608131700000|2020-12-16 15:15:00|898.9|898.4|897.9|897.7|900.3|899.8|897.7|897.4|54265
1608132000000|2020-12-16 15:20:00|897.8|897.6|898|897.7|898.7|898.4|897.1|896.6|99634
1608132300000|2020-12-16 15:25:00|898.1|897.6|898.1|898|898.6|898.2|897.4|897.1|49170
1608132600000|2020-12-16 15:30:00|898.2|897.9|898.5|898.1|900.3|899.9|898.1|897.8|74321
1608132900000|2020-12-16 15:35:00|898.4|898.2|898.6|898.2|898.8|898.3|897.3|897.1|70420
1608133200000|2020-12-16 15:40:00|898.5|898.1|897.6|897.3|898.7|898.4|897.2|897.1|47960
1608133500000|2020-12-16 15:45:00|897.5|897.2|898.2|898.1|899.4|899.2|897.2|897.1|38959
1608133800000|2020-12-16 15:50:00|898.3|898|897.7|897.5|898.4|898.2|897.1|897|70241
1608134100000|2020-12-16 15:55:00|897.6|897.4|898.5|898.3|898.6|898.3|897|896.9|54954
1608134400000|2020-12-16 16:00:00|898.6|898.4|898.3|898.1|898.8|898.5|897.1|897|79792
1608134700000|2020-12-16 16:05:00|898.2|898|897.3|897|898.2|898.1|896.9|896.6|101870
1608135000000|2020-12-16 16:10:00|897.4|896.9|897.9|897.7|898|897.9|897.2|896.9|65425
1608135300000|2020-12-16 16:15:00|897.8|897.6|897.8|897.6|898.1|898|897.2|897.1|69886
1608135600000|2020-12-16 16:20:00|898.1|897.7|898.9|898.7|899.2|898.9|896.9|896.8|114611
1608135900000|2020-12-16 16:25:00|899|898.8|900.4|900|900.4|900|898.3|898|184142
1608192000000|2020-12-17 08:00:00|903.4|903|909.7|908.4|913.4|912.3|903.4|903|296251
1608192300000|2020-12-17 08:05:00|909.9|909.5|906.5|906.1|911|909.6|904.8|904|86498
1608192600000|2020-12-17 08:10:00|906.4|905.8|905.6|905.3|906.6|905.8|902.7|902|149806
1608192900000|2020-12-17 08:15:00|905.7|905.1|905.1|904.6|907.7|907|904.6|904|64515
1608193200000|2020-12-17 08:20:00|905.2|904.7|905.5|905|906.7|906|903.4|903|78988
1608193500000|2020-12-17 08:25:00|905.1|905.1|905|904.3|906.5|905.8|903.6|903.1|61515
1608193800000|2020-12-17 08:30:00|904.9|904.4|906.4|905.9|906.5|905.9|903.9|903.6|85201
1608194100000|2020-12-17 08:35:00|906.5|906|905.8|905.5|908|907.8|905.8|905.3|168282
1608194400000|2020-12-17 08:40:00|905.7|905.4|908.5|908.1|909|908.4|905.5|905.4|112146
1608194700000|2020-12-17 08:45:00|908.4|908.2|908.6|908.2|909.8|909.6|908.2|907.7|59483
1608195000000|2020-12-17 08:50:00|908.7|908.1|909.2|908.8|909.6|909.1|908|907.7|37524
1608195300000|2020-12-17 08:55:00|909.3|908.9|908.4|908.1|909.3|908.9|907.9|907.7|32827
1608195600000|2020-12-17 09:00:00|908.5|908.2|910.6|910.3|910.8|910.4|908.2|907.9|67217
1608195900000|2020-12-17 09:05:00|910.5|910.2|911|910.8|911.9|911.7|910.3|910.1|102045
1608196200000|2020-12-17 09:10:00|911.1|910.7|911.4|911.1|912|911.7|910.6|910.2|51095
1608196500000|2020-12-17 09:15:00|911.5|911|909.4|909.1|911.8|911.6|909.3|909.1|44855
1608196800000|2020-12-17 09:20:00|909.5|909.2|909.1|908.8|909.5|909.4|908.2|907.9|43634
1608197100000|2020-12-17 09:25:00|909|908.9|906.8|906.7|909.5|909.3|906.6|906.2|61379
1608197400000|2020-12-17 09:30:00|907|906.8|906.1|906|907.9|907.5|906|905.8|91068
1608197700000|2020-12-17 09:35:00|906.2|906.1|906.7|906.5|907|906.7|905.7|905.5|76018
1608198000000|2020-12-17 09:40:00|906.6|906.4|906.7|906.3|907.2|906.9|906|905.8|47494
1608198300000|2020-12-17 09:45:00|906.6|906.2|906.1|906|906.7|906.5|906|905.8|66897
1608198600000|2020-12-17 09:50:00|906|905.8|907.2|906.9|907.5|907.3|906|905.8|80524
1608198900000|2020-12-17 09:55:00|907.1|906.8|905.8|905.6|907.1|906.9|905.8|905.5|59478
1608199200000|2020-12-17 10:00:00|906|905.9|903.3|903.1|906|905.9|903.3|903.1|42366
1608199500000|2020-12-17 10:05:00|903.4|903.2|902.9|902.7|903.5|903.3|902.7|902.5|70700
1608199800000|2020-12-17 10:10:00|903|902.6|902.1|902|903|902.7|901.3|901|42720
1608200100000|2020-12-17 10:15:00|902.2|902.1|904.3|904.1|905|904.6|902|901.6|62920
1608200400000|2020-12-17 10:20:00|904.2|904|902.7|902.4|904.3|904|902.4|902.3|25175
1608200700000|2020-12-17 10:25:00|902.8|902.5|903.9|903.7|904|903.9|902.5|902.3|19401
1608201000000|2020-12-17 10:30:00|903.8|903.6|904.4|904.1|905.1|904.8|903.3|903.1|77678
1608201300000|2020-12-17 10:35:00|904.3|904|902.2|902.1|904.3|904|902.2|902|46255
1608201600000|2020-12-17 10:40:00|902.1|902|903.4|903.2|903.5|903.2|902.1|902|42013
1608201900000|2020-12-17 10:45:00|903.5|903.1|902.4|902.3|903.8|903.4|902.4|902.3|32476
1608202200000|2020-12-17 10:50:00|902.6|902.4|901|900.9|902.7|902.6|901|900.9|65112
1608202500000|2020-12-17 10:55:00|901.1|900.8|900.3|900.1|902.2|902|900.3|900|95647
1608202800000|2020-12-17 11:00:00|900.4|900.2|902.6|902.5|903.1|903|900.1|900|88045
1608203100000|2020-12-17 11:05:00|902.8|902.6|905.4|905.2|905.5|905.2|902.6|902.5|176235
1608203400000|2020-12-17 11:10:00|905.3|905.1|904|903.7|905.3|905.1|903.6|903.3|79647
1608203700000|2020-12-17 11:15:00|903.9|903.6|902.7|902.5|904.5|904.3|902.5|902.3|59297
1608204000000|2020-12-17 11:20:00|902.6|902.4|901.8|901.5|902.7|902.5|901.5|901.4|18420
1608204300000|2020-12-17 11:25:00|901.7|901.6|901.6|901.1|902.5|902.4|901.1|901|29305
1608204600000|2020-12-17 11:30:00|901.5|901.2|901.3|901.1|902.4|902.3|901.3|901.1|12430
1608204900000|2020-12-17 11:35:00|901.4|901.2|903|902.8|903.7|903.2|901.3|901.1|26021
1608205200000|2020-12-17 11:40:00|903.1|902.9|902.7|902.5|903.5|903.1|902.6|902.4|18278
1608205500000|2020-12-17 11:45:00|902.8|902.6|903.9|903.6|904.1|904|902.8|902.6|29763
1608205800000|2020-12-17 11:50:00|903.8|903.5|902.8|902.6|903.9|903.6|902.7|902.5|17110
1608206100000|2020-12-17 11:55:00|902.9|902.7|903.7|903.6|903.9|903.6|902.3|902|36057
1608206400000|2020-12-17 12:00:00|902.3|902.1|903.1|902.9|903.4|903.2|902|901.8|24427
1608206700000|2020-12-17 12:05:00|903|902.8|904.3|904|905|904.7|902.9|902.6|28034
1608207000000|2020-12-17 12:10:00|904.2|904.1|904.4|904.1|904.9|904.7|903.8|903.6|22393
1608207300000|2020-12-17 12:15:00|904.3|904|903.3|903.2|904.5|904.3|903.3|903|9610
1608207600000|2020-12-17 12:20:00|903.4|903.3|903.4|903.2|904.1|903.8|903.3|903|15317
1608207900000|2020-12-17 12:25:00|903.5|903.3|902.4|902.1|904|903.6|901.7|901.4|33623
1608208200000|2020-12-17 12:30:00|902.3|902.2|903.1|902.8|903.4|903.1|902.2|902|13559
1608208500000|2020-12-17 12:35:00|903.2|902.9|902.9|902.6|903.6|903.3|902.5|902.4|29608
1608208800000|2020-12-17 12:40:00|903|902.5|903|902.9|903.3|903|902|901.8|6890
1608209100000|2020-12-17 12:45:00|903.1|902.8|904.3|903.9|905.3|905.1|903|902.7|47734
1608209400000|2020-12-17 12:50:00|904.2|903.8|904.3|904|904.7|904.4|903.9|903.6|18384
1608209700000|2020-12-17 12:55:00|904.2|903.9|904.1|903.7|904.8|904.6|903.9|903.6|11004
1608210000000|2020-12-17 13:00:00|904|903.8|904.7|904.3|905|904.6|903.7|903.3|16608
1608210300000|2020-12-17 13:05:00|904.6|904.2|905.2|904.9|905.5|905.3|903.7|903.4|78873
1608210600000|2020-12-17 13:10:00|905.3|905|905|904.7|905.4|905.1|904.6|904.3|12637
1608210900000|2020-12-17 13:15:00|904.9|904.6|905.3|905|905.5|905|904.1|903.9|41150
1608211200000|2020-12-17 13:20:00|905.2|904.9|905.2|904.9|905.3|905|903.6|903.4|50290
1608211500000|2020-12-17 13:25:00|905.3|905|905.3|905|905.9|905.7|904.8|904.6|30420
1608211800000|2020-12-17 13:30:00|905.2|905.1|906.1|905.9|906.2|906.1|904.1|903.8|52225
1608212100000|2020-12-17 13:35:00|906.2|906|906|905.9|906.2|906|905.3|905|42890
1608212400000|2020-12-17 13:40:00|905.9|905.8|906|905.6|906.4|906.2|905.1|904.6|93333
1608212700000|2020-12-17 13:45:00|905.9|905.5|905.4|905.2|906.2|906|905.1|904.9|23511
1608213000000|2020-12-17 13:50:00|905.5|905.3|905.8|905.6|906.2|906|904.7|904.4|38616
1608213300000|2020-12-17 13:55:00|905.7|905.5|905.9|905.7|906.1|905.8|905.1|904.9|46669
1608213600000|2020-12-17 14:00:00|906|905.8|905.6|905.4|906.9|906.7|905.4|905.2|33507
1608213900000|2020-12-17 14:05:00|905.7|905.5|907|906.7|907.7|907.5|905.5|905.3|86877
1608214200000|2020-12-17 14:10:00|906.9|906.6|907.1|906.7|907.6|907.4|906.1|905.8|119975
1608214500000|2020-12-17 14:15:00|907.2|906.8|907.7|907.6|908|907.9|906.7|906.6|95596
1608214800000|2020-12-17 14:20:00|907.6|907.4|907.1|906.7|908|907.9|906.9|906.6|27359
1608215100000|2020-12-17 14:25:00|907.2|906.8|910.1|909.8|910.6|910.3|907.2|906.8|199405
1608215400000|2020-12-17 14:30:00|910|909.7|909.3|909|910|909.7|907.9|907.5|207497
1608215700000|2020-12-17 14:35:00|909.2|908.9|908.5|908.3|910|909.8|907.6|907.1|120344
1608216000000|2020-12-17 14:40:00|908.6|908.2|907.9|907.7|909.7|909.3|907.5|907.4|96071
1608216300000|2020-12-17 14:45:00|908.1|907.8|909|908.8|910|909.8|907.8|907.5|105803
1608216600000|2020-12-17 14:50:00|909.1|908.9|908.8|908.5|909.8|909.5|907.8|907.7|88266
1608216900000|2020-12-17 14:55:00|908.7|908.6|909.8|909.5|910.6|910.4|908.6|908.3|142502
1608217200000|2020-12-17 15:00:00|909.9|909.6|908.2|907.9|910.4|910.1|908.2|907.9|71802
1608217500000|2020-12-17 15:05:00|908.3|908|909.5|909.2|909.8|909.6|908.2|907.9|50228
1608217800000|2020-12-17 15:10:00|909.4|909.1|909.3|909.2|909.5|909.4|908.4|908.1|178978
1608218100000|2020-12-17 15:15:00|909.2|909.1|909.3|909|910.2|910|907.8|907.6|117864
1608218400000|2020-12-17 15:20:00|909.2|909.1|910.3|910.1|910.7|910.4|908.4|908.2|175499
1608218700000|2020-12-17 15:25:00|910.4|910.2|911.2|911|911.2|911.1|909.3|909|119660
1608219000000|2020-12-17 15:30:00|911.1|910.9|910.5|910.2|911.5|911.4|910.1|910|90000
1608219300000|2020-12-17 15:35:00|910.4|910.1|909|908.7|910.4|910.1|908.9|908.6|64889
1608219600000|2020-12-17 15:40:00|909.1|908.8|907.9|907.6|909.2|909|907.6|907.3|122775
1608219900000|2020-12-17 15:45:00|908|907.7|908.5|908.2|909.2|909|907.4|907.1|89733
1608220200000|2020-12-17 15:50:00|908.4|908.1|908.3|908.1|908.4|908.2|907.4|907.1|61740
1608220500000|2020-12-17 15:55:00|908.2|908|908.9|908.5|909.3|909.1|907.7|907.4|54445
1608220800000|2020-12-17 16:00:00|908.8|908.4|909.3|909|910|909.8|908.2|908|102077
1608221100000|2020-12-17 16:05:00|909.2|909.1|910.2|910|910.3|910.1|909|908.7|80818
1608221400000|2020-12-17 16:10:00|910.3|910.1|910.8|910.6|910.9|910.6|909.4|909.3|123867
1608221700000|2020-12-17 16:15:00|910.7|910.5|911|910.8|911.5|911.3|910.4|910.1|221675
1608222000000|2020-12-17 16:20:00|910.9|910.9|912.2|911.9|912.2|912.1|910.6|910.3|226165
1608222300000|2020-12-17 16:25:00|912.1|911.8|910.8|910.4|912.1|911.9|910.5|910.1|162737
1608278400000|2020-12-18 08:00:00|909|906|905.7|904.9|909|906.7|902.1|901.3|152365
1608278700000|2020-12-18 08:05:00|905.8|905|903.5|902.8|906.2|905.6|902.1|901.5|167081
1608279000000|2020-12-18 08:10:00|903.6|903|899.5|898.9|904.6|903.9|899.2|898.4|181107
1608279300000|2020-12-18 08:15:00|899.6|899|904.3|903.6|905|904.2|898.7|898.2|82463
1608279600000|2020-12-18 08:20:00|904.4|903.7|905|904.6|905.5|904.9|903.5|903|80342
1608279900000|2020-12-18 08:25:00|905.1|904.7|904.1|903.7|905.8|905.2|903.9|903.7|54070
1608280200000|2020-12-18 08:30:00|904|903.6|905.9|905.6|906.5|905.9|903.6|902.9|142626
1608280500000|2020-12-18 08:35:00|906.1|905.7|906.6|906.3|907.6|907.1|905.7|905.3|69983
1608280800000|2020-12-18 08:40:00|906.7|906.4|907.7|907.2|908.4|908.1|906.7|906.4|34425
1608281100000|2020-12-18 08:45:00|907.8|907.3|905.8|905.5|907.9|907.5|905.8|905.2|98779
1608281400000|2020-12-18 08:50:00|905.9|905.6|905.2|904.8|907.1|906.8|904.9|904.5|37564
1608281700000|2020-12-18 08:55:00|905.1|904.9|903.5|903|905.2|904.9|903.1|902.7|29428
1608282000000|2020-12-18 09:00:00|903.6|903.1|903.6|903.3|904.4|904.1|902.9|902.5|52148
1608282300000|2020-12-18 09:05:00|903.5|903.2|908|907.5|909|908.5|902.8|902.4|213578
1608282600000|2020-12-18 09:10:00|908.1|907.6|905.6|905.1|908.6|908.1|905.3|904.8|68424
1608282900000|2020-12-18 09:15:00|905.7|905.2|905.9|905.4|906.2|905.8|903.9|903.5|160414
1608283200000|2020-12-18 09:20:00|905.8|905.3|904.7|904.2|905.9|905.6|903.8|903.5|48826
1608283500000|2020-12-18 09:25:00|904.6|904.1|904.6|904.2|905.1|904.6|903.7|903.4|75358
1608283800000|2020-12-18 09:30:00|904.7|904.3|902.5|902.2|904.8|904.4|901.9|901.6|64547
1608284100000|2020-12-18 09:35:00|902.4|902.1|902.8|902.5|903.1|902.7|901.6|901.2|139617
1608284400000|2020-12-18 09:40:00|902.7|902.4|902.5|902.2|903|902.6|901.8|901.6|42557
1608284700000|2020-12-18 09:45:00|902.6|902.3|902.9|902.6|903|902.8|901.4|901.1|162248
1608285000000|2020-12-18 09:50:00|902.8|902.5|902.7|902.4|903.4|903.1|902.1|901.8|44795
1608285300000|2020-12-18 09:55:00|902.8|902.5|904.5|904.1|904.7|904.4|902.6|902.5|74746
1608285600000|2020-12-18 10:00:00|904.7|904.2|906.9|906.5|907|906.6|904.1|903.7|94302
1608285900000|2020-12-18 10:05:00|907.1|906.6|907.3|906.9|907.7|907.3|905.3|905|154401
1608286200000|2020-12-18 10:10:00|907.2|906.8|906.9|906.6|907.3|906.9|905.7|905.4|48934
1608286500000|2020-12-18 10:15:00|906.8|906.5|906.2|905.8|907.4|907.1|905.8|905.5|105189
1608286800000|2020-12-18 10:20:00|906.3|905.9|906.7|906.3|907.7|907.3|906.2|905.8|56433
1608287100000|2020-12-18 10:25:00|906.6|906.2|909.2|908.8|909.5|909.1|906.5|906.1|138840
1608287400000|2020-12-18 10:30:00|909.1|908.7|910.6|910.3|910.7|910.6|907.2|907|96607
1608287700000|2020-12-18 10:35:00|910.8|910.2|909.8|909.4|911.5|911.2|909.1|908.9|81351
1608288000000|2020-12-18 10:40:00|909.7|909.2|910.7|910.2|910.9|910.4|909|908.8|53756
1608288300000|2020-12-18 10:45:00|910.6|910.3|909.6|909.3|910.7|910.6|908.8|908.6|75185
1608288600000|2020-12-18 10:50:00|909.5|909.2|908.2|907.9|910.8|910.5|906|905.6|1348652
1608288900000|2020-12-18 10:55:00|908.1|907.8|910.2|909.9|911.1|910.8|907.9|907.7|1192827
1608289200000|2020-12-18 11:00:00|910.1|910|907.3|907|910.1|910|907.3|907|122477
1608289500000|2020-12-18 11:05:00|907.4|907.1|907.2|906.9|908.4|908|906.4|906.1|121058
1608289800000|2020-12-18 11:10:00|907.3|907|906.8|906.6|908.1|907.9|905.5|905.3|148402
1608290100000|2020-12-18 11:15:00|906.7|906.5|908.2|908|908.4|908.1|906.4|906|78504
1608290400000|2020-12-18 11:20:00|908.3|908.1|907.3|907.1|908.8|908.7|907.3|907|44596
1608290700000|2020-12-18 11:25:00|907.4|907|906|905.6|907.5|907.1|905.7|905.5|25160
1608291000000|2020-12-18 11:30:00|906.1|905.7|906.4|906|906.7|906.4|905.7|905.5|15983
1608291300000|2020-12-18 11:35:00|906.3|906.1|907.4|907.1|907.4|907.1|906.3|906.1|18086
1608291600000|2020-12-18 11:40:00|907.3|907|905.6|905.3|907.3|907|905.5|905.3|19910
1608291900000|2020-12-18 11:45:00|905.7|905.4|906|905.7|906|905.7|904.8|904.6|43256
1608292200000|2020-12-18 11:50:00|905.8|905.8|905.9|905.6|906.5|906.2|904.6|904.4|187677
1608292500000|2020-12-18 11:55:00|906|905.7|905.6|905.3|906.7|906.5|905.2|905|34576
1608292800000|2020-12-18 12:00:00|905.7|905.4|906.1|905.9|906.2|905.9|905.6|905.4|3258
1608293100000|2020-12-18 12:05:00|907.7|907.1|906.4|906|907.7|907.5|906|905.6|2440488
1608293400000|2020-12-18 12:10:00|906.3|905.9|905.3|905|906.3|906.1|905.1|904.8|51706
1608293700000|2020-12-18 12:15:00|905.4|905.1|906.1|905.7|906.6|906.4|905|904.8|33462
1608294000000|2020-12-18 12:20:00|906.2|905.8|906.6|906.3|906.8|906.5|905.8|905.6|30558
1608294300000|2020-12-18 12:25:00|906.7|906.4|906.4|906.1|906.9|906.8|905.9|905.6|39449
1608294600000|2020-12-18 12:30:00|906.3|906|906.5|906.2|906.8|906.6|905.6|905.2|22438
1608294900000|2020-12-18 12:35:00|906.6|906.3|907.3|907|907.4|907.1|906.2|906|43059
1608295200000|2020-12-18 12:40:00|907.2|906.9|906.9|906.6|907.6|907.4|906.2|906|79956
1608295500000|2020-12-18 12:45:00|907|906.7|906.7|906.3|907.4|907.1|906.4|906.2|24341
1608295800000|2020-12-18 12:50:00|906.6|906.4|906.6|906.3|907.1|906.9|905.5|905.4|70520
1608296100000|2020-12-18 12:55:00|906.7|906.4|906.1|905.7|907.3|907.1|906|905.7|41564
1608296400000|2020-12-18 13:00:00|906|905.6|905.9|905.6|906.1|905.9|905.4|905.2|39012
1608296700000|2020-12-18 13:05:00|906|905.7|905.9|905.5|906.1|905.9|905.3|905|30330
1608297000000|2020-12-18 13:10:00|906|905.6|907|906.7|907|906.7|905.8|905.5|28880
1608297300000|2020-12-18 13:15:00|906.9|906.5|906.7|906.5|906.9|906.7|905.9|905.7|40445
1608297600000|2020-12-18 13:20:00|906.6|906.2|906.3|906|906.7|906.4|905.9|905.7|37048
1608297900000|2020-12-18 13:25:00|906.2|906.1|906.6|906.3|906.6|906.3|905.5|905.4|17599
1608298200000|2020-12-18 13:30:00|906.7|906.4|906.8|906.5|907.1|906.8|906.3|906|39257
1608298500000|2020-12-18 13:35:00|906.7|906.4|907.3|906.9|907.5|907.3|906.1|905.9|54288
1608298800000|2020-12-18 13:40:00|907.2|906.8|907.9|907.5|908.3|908|906.7|906.6|41898
1608299100000|2020-12-18 13:45:00|907.8|907.6|907.7|907.4|907.9|907.6|907.2|907.1|29742
1608299400000|2020-12-18 13:50:00|907.8|907.5|908.1|907.9|908.2|907.9|907.5|907.2|55996
1608299700000|2020-12-18 13:55:00|908.2|908|907.7|907.5|908.4|908.1|907.1|906.9|38681
1608300000000|2020-12-18 14:00:00|907.6|907.4|907.8|907.6|908.3|907.9|907.1|906.7|41620
1608300300000|2020-12-18 14:05:00|907.9|907.7|908.8|908.5|909|908.7|907.5|907.2|35538
1608300600000|2020-12-18 14:10:00|909|908.6|908.9|908.7|909.7|909.5|908.3|908.1|47046
1608300900000|2020-12-18 14:15:00|908.8|908.6|909.9|909.5|909.9|909.6|908.8|908.4|36065
1608301200000|2020-12-18 14:20:00|909.8|909.6|909.2|909|910.4|910.1|908.7|908.4|33449
1608301500000|2020-12-18 14:25:00|909.1|908.9|908.2|907.9|909.1|908.9|907.8|907.4|37324
1608301800000|2020-12-18 14:30:00|908.1|907.8|907|906.6|908.2|907.8|905.9|905.8|110965
1608302100000|2020-12-18 14:35:00|906.9|906.5|906.7|906.4|907.6|907.4|906.4|906.1|88386
1608302400000|2020-12-18 14:40:00|906.6|906.3|907.3|907|908.2|907.9|905.7|905.4|83148
1608302700000|2020-12-18 14:45:00|907.2|907.1|907.5|907.2|908.3|908|907|906.6|118627
1608303000000|2020-12-18 14:50:00|907.6|907.1|903.7|903.6|907.6|907.2|903.5|903.2|143558
1608303300000|2020-12-18 14:55:00|903.9|903.7|904|903.7|905|904.7|903.6|903.3|107345
1608303600000|2020-12-18 15:00:00|903.9|903.6|901.8|901.3|904.3|904|901.5|901.3|87242
1608303900000|2020-12-18 15:05:00|901.7|901.4|903|902.7|903.3|902.9|901.4|901.1|87007
1608304200000|2020-12-18 15:10:00|903.1|902.8|902.7|902.4|903.3|903|901.9|901.7|81662
1608304500000|2020-12-18 15:15:00|902.8|902.3|902.4|902.1|903.2|902.8|901.5|901.4|68278
1608304800000|2020-12-18 15:20:00|902.3|902|901.7|901.5|902.7|902.4|901.4|901.2|134314
1608305100000|2020-12-18 15:25:00|901.6|901.6|901.4|901.1|903.2|902.8|901.3|901.1|70022
1608305400000|2020-12-18 15:30:00|901.5|901|901.8|901.5|902.8|902.4|901|900.6|137639
1608305700000|2020-12-18 15:35:00|901.7|901.6|902.1|901.9|902.7|902.4|901.5|901.2|63233
1608306000000|2020-12-18 15:40:00|902.2|901.8|902.7|902.4|902.7|902.5|901|900.7|91689
1608306300000|2020-12-18 15:45:00|902.6|902.5|901.2|900.9|903.4|903.1|900.6|900.4|140533
1608306600000|2020-12-18 15:50:00|901.1|900.8|900.2|900|901.3|901|900.1|900|121119
1608306900000|2020-12-18 15:55:00|900.3|900.1|901.2|900.9|901.3|901|899.9|899.8|72762
1608307200000|2020-12-18 16:00:00|901.1|900.8|900.1|899.8|901.3|901.1|899.7|899.5|141713
1608307500000|2020-12-18 16:05:00|900.2|899.9|902.8|902.6|902.8|902.6|900.1|899.9|139165
1608307800000|2020-12-18 16:10:00|902.7|902.5|901.1|900.8|902.7|902.5|900.3|900|112446
1608308100000|2020-12-18 16:15:00|901|900.7|901.3|901|901.8|901.6|899|898.9|203872
1608308400000|2020-12-18 16:20:00|901.2|900.9|901.8|901.7|901.9|901.7|900.3|900.2|109628
1608308700000|2020-12-18 16:25:00|901.7|901.5|900.9|900.5|902.1|902|899.7|899.4|193466
1608537600000|2020-12-21 08:00:00|891.7|889|873.9|873.3|891.7|890.1|873.1|873|405939
1608537900000|2020-12-21 08:05:00|873.3|873.2|868.1|867.5|875.5|874.6|866.5|866|525023
1608538200000|2020-12-21 08:10:00|868.2|867.4|866.2|866|869.6|869.1|865.9|865.2|325326
1608538500000|2020-12-21 08:15:00|865.9|865|872|871.4|872.3|871.6|865.9|865|137100
1608538800000|2020-12-21 08:20:00|871.9|871.3|872.3|871.7|874.9|874.4|871.4|870.8|182254
1608539100000|2020-12-21 08:25:00|872.2|871.8|867.5|867|872.3|872|867.3|866.8|187561
1608539400000|2020-12-21 08:30:00|867.6|867.1|871.8|871.3|872.3|871.7|867.3|867.1|76311
1608539700000|2020-12-21 08:35:00|871.7|871.1|876.1|875.5|877.8|877.5|870.5|870|56169
1608540000000|2020-12-21 08:40:00|876.2|875.3|874|873.2|877.6|877|873.8|873|78945
1608540300000|2020-12-21 08:45:00|874.2|873.3|873.7|873.2|875.2|874.7|872.1|871.4|94632
1608540600000|2020-12-21 08:50:00|873.8|873.3|873.9|873.3|878.3|877.8|873.3|872.9|151310
1608540900000|2020-12-21 08:55:00|874|873.4|873.2|872.8|874.8|874.4|873|872.5|107070
1608541200000|2020-12-21 09:00:00|873.1|872.6|873.3|873|873.9|873.6|872.1|871.6|74507
1608541500000|2020-12-21 09:05:00|873.2|872.9|871.8|871.3|873.3|873|871.2|870.7|54831
1608541800000|2020-12-21 09:10:00|871.7|871.4|871.5|871.1|872.1|871.6|870|869.7|64786
1608542100000|2020-12-21 09:15:00|871.6|871.2|873.1|872.6|873.9|873.7|871.3|871.1|54378
1608542400000|2020-12-21 09:20:00|873.2|872.5|873.3|873|873.9|873.6|872.4|872|63135
1608542700000|2020-12-21 09:25:00|873.2|872.9|873.5|873.2|873.9|873.7|872.6|872.2|76327
1608543000000|2020-12-21 09:30:00|873.4|873.1|871.6|871.3|873.5|873.2|871.1|870.9|59634
1608543300000|2020-12-21 09:35:00|871.7|871.4|871.3|871.1|871.8|871.5|869.9|869.7|171319
1608543600000|2020-12-21 09:40:00|871.2|870.9|869.1|868.9|871.3|871|868.6|868.4|150221
1608543900000|2020-12-21 09:45:00|869|868.7|868.9|868.5|869|868.8|867.2|867|199646
1608544200000|2020-12-21 09:50:00|868.8|868.4|867.5|867.1|868.9|868.4|866.7|866.5|152029
1608544500000|2020-12-21 09:55:00|867.6|867.2|868|867.7|868.5|868.2|866.8|866.5|65397
1608544800000|2020-12-21 10:00:00|867.9|867.6|864.5|864.2|867.9|867.7|864.1|863.8|207448
1608545100000|2020-12-21 10:05:00|864.6|864.3|862.8|862.4|864.8|864.7|862.7|862.3|129453
1608545400000|2020-12-21 10:10:00|862.7|862.3|861.3|861.1|863.9|863.6|861|860.8|133400
1608545700000|2020-12-21 10:15:00|861.4|861|860.9|860.5|862.7|862.2|860.2|860|121102
1608546000000|2020-12-21 10:20:00|860.8|860.4|855.6|855.3|860.8|860.5|855.3|855|210768
1608546300000|2020-12-21 10:25:00|855.7|855.1|852.1|851.7|855.9|855.6|851.9|851.4|471834
1608546600000|2020-12-21 10:30:00|852.2|851.6|850.7|850.1|852.2|851.6|847.4|847|415247
1608546900000|2020-12-21 10:35:00|850.8|850.2|856|855.7|857.6|856.9|850.5|850.1|214080
1608547200000|2020-12-21 10:40:00|855.9|855.4|854.3|853.8|855.9|855.4|852.7|852.3|92602
1608547500000|2020-12-21 10:45:00|854.4|853.9|852.5|852.3|854.5|854.3|851.3|850.8|161658
1608547800000|2020-12-21 10:50:00|852.6|852.1|851.5|851|854.8|854.3|848.1|847.6|285227
1608548100000|2020-12-21 10:55:00|851.7|851.1|852.3|851.8|854|853.5|848.7|848.1|318483
1608548400000|2020-12-21 11:00:00|852.2|851.7|854|853.5|856.5|855.7|851.9|851.4|134742
1608548700000|2020-12-21 11:05:00|853.9|853.4|857|856.7|857.3|856.8|853.4|852.9|98089
1608549000000|2020-12-21 11:10:00|857.1|856.6|860.5|860.1|863.1|862.9|856.5|856|217686
1608549300000|2020-12-21 11:15:00|860.4|860|861.3|860.8|862.6|862|860|859.6|98504
1608549600000|2020-12-21 11:20:00|861.2|860.7|860.9|860.6|861.9|861.3|859.4|858.9|89277
1608549900000|2020-12-21 11:25:00|861|860.7|864.8|864.2|864.9|864.2|860.4|860|153699
1608550200000|2020-12-21 11:30:00|864.9|864.3|865.7|865.5|866.3|865.9|863.4|862.9|237500
1608550500000|2020-12-21 11:35:00|865.9|865.4|870.3|869.7|870.6|870.2|865.6|865.2|111013
1608550800000|2020-12-21 11:40:00|870.2|869.8|871.6|871.2|871.6|871.2|869.1|868.4|98183
1608551100000|2020-12-21 11:45:00|871.5|871.1|871.9|871.8|873|872.7|870.8|870.4|91533
1608551400000|2020-12-21 11:50:00|871.8|871.7|869.9|869.4|872.1|871.9|869.3|868.7|101909
1608551700000|2020-12-21 11:55:00|870|869.5|870.5|870.2|872.9|872.4|869.9|869.2|71196
1608552000000|2020-12-21 12:00:00|871.5|870.3|874|873.4|874|873.6|871|870.1|57809
1608552300000|2020-12-21 12:05:00|874.1|873.5|872.9|872.4|874.3|874.1|872.6|872.1|73792
1608552600000|2020-12-21 12:10:00|872.8|872.5|873.2|872.9|874.1|873.7|872.2|871.8|136319
1608552900000|2020-12-21 12:15:00|873.3|873|871.9|871.7|873.9|873.7|871|870.8|53275
1608553200000|2020-12-21 12:20:00|872.1|872|870.3|869.8|872.6|872.3|869.7|869.3|56951
1608553500000|2020-12-21 12:25:00|870.2|869.9|870.5|870.2|871.5|871.3|869.2|868.7|35713
1608553800000|2020-12-21 12:30:00|870.6|870.3|867.9|867.4|871.4|870.9|867.4|867|102434
1608554100000|2020-12-21 12:35:00|868|867.5|866.8|866.3|868.7|868.3|866.7|866.2|63047
1608554400000|2020-12-21 12:40:00|866.9|866.4|867|866.7|869|868.5|866.8|866.4|100976
1608554700000|2020-12-21 12:45:00|867.1|866.8|867|866.8|868|867.6|866.3|865.8|47885
1608555000000|2020-12-21 12:50:00|866.9|866.7|867.1|866.8|868.4|868|866.7|866.4|36076
1608555300000|2020-12-21 12:55:00|867.2|866.9|866.1|865.7|868.3|868|865.9|865.5|30739
1608555600000|2020-12-21 13:00:00|866.2|865.9|864.3|864.1|866.3|866|863.9|863.4|71214
1608555900000|2020-12-21 13:05:00|864.2|864|863.7|863.4|864.6|864.3|863.2|862.8|44047
1608556200000|2020-12-21 13:10:00|863.8|863.5|863|862.7|865.6|865.3|863|862.6|117811
1608556500000|2020-12-21 13:15:00|863.1|862.8|863|862.7|863.2|862.8|861.1|860.8|39304
1608556800000|2020-12-21 13:20:00|862.9|862.9|863.6|863.2|864.5|864.2|862.6|862.4|91392
1608557100000|2020-12-21 13:25:00|863.7|863.3|865.7|865.4|866.5|866.1|863.6|863.3|42882
1608557400000|2020-12-21 13:30:00|865.8|865.5|864.5|864.3|865.9|865.6|862.6|862.3|63724
1608557700000|2020-12-21 13:35:00|864.4|864.4|865.3|864.9|866.9|866.3|864.3|864.1|21481
1608558000000|2020-12-21 13:40:00|865.4|864.8|861.9|861.7|865.4|864.8|861.9|861.6|40651
1608558300000|2020-12-21 13:45:00|862|861.8|859.5|859.3|862.3|862.1|859.2|858.8|156734
1608558600000|2020-12-21 13:50:00|859.4|859.2|861|860.7|861|860.7|858|857.7|124843
1608558900000|2020-12-21 13:55:00|860.9|860.6|858.9|858.6|861.7|861.4|858.3|858|52152
1608559200000|2020-12-21 14:00:00|859|858.7|859.7|859.5|860.2|859.8|858.4|858.1|30873
1608559500000|2020-12-21 14:05:00|859.6|859.4|861.8|861.5|861.9|861.6|859.5|859.3|101985
1608559800000|2020-12-21 14:10:00|861.9|861.6|862.1|861.9|862.5|862.1|861.2|860.9|133533
1608560100000|2020-12-21 14:15:00|862.2|862|863.4|863.1|864.1|863.7|861.7|861.4|59960
1608560400000|2020-12-21 14:20:00|863.3|863|861.6|861.2|863.4|863|861.6|861.1|85373
1608560700000|2020-12-21 14:25:00|861.5|861.1|861.7|861.5|862.1|861.9|859.9|859.5|45738
1608561000000|2020-12-21 14:30:00|861.8|861.6|865.5|865.2|865.6|865.2|861.5|861.4|211245
1608561300000|2020-12-21 14:35:00|865.6|865.3|867.5|867.2|868.3|867.9|865.5|865.3|130337
1608561600000|2020-12-21 14:40:00|867.4|867.3|868.6|868.3|870.3|870|866.6|866.4|101750
1608561900000|2020-12-21 14:45:00|868.7|868.4|869.7|869.3|870|869.6|866.9|866.6|161326
1608562200000|2020-12-21 14:50:00|869.8|869.4|870.2|869.7|871|870.7|868.9|868.7|198673
1608562500000|2020-12-21 14:55:00|870.3|869.8|868.3|867.8|870.7|870.5|867|866.7|109905
1608562800000|2020-12-21 15:00:00|868.2|867.7|866.5|866.3|870.1|869.7|865.9|865.5|145191
1608563100000|2020-12-21 15:05:00|866.4|866.1|861.3|860.9|866.4|866.1|861.2|860.6|97621
1608563400000|2020-12-21 15:10:00|861.2|860.8|858.8|858.3|862.9|862.5|858.5|858|146957
1608563700000|2020-12-21 15:15:00|858.6|858.2|859.5|859.2|861.5|861|858.2|857.8|100959
1608564000000|2020-12-21 15:20:00|859.4|859.1|859.6|859.3|861.1|860.8|857.7|857.4|124666
1608564300000|2020-12-21 15:25:00|859.5|859.2|858.5|858.2|860.7|860.3|858|857.6|101105
1608564600000|2020-12-21 15:30:00|858.4|858.1|862.4|862.1|862.5|862.1|858|857.6|81988
1608564900000|2020-12-21 15:35:00|862.5|862.2|862|861.8|863.2|863|860.9|860.5|110730
1608565200000|2020-12-21 15:40:00|861.9|861.7|860.9|860.4|861.9|861.8|860|859.7|88209
1608565500000|2020-12-21 15:45:00|860.8|860.3|861.2|860.9|861.5|861.2|859.3|859.1|76998
1608565800000|2020-12-21 15:50:00|861.3|861|861.3|861|863.4|863.3|860.6|860.3|140798
1608566100000|2020-12-21 15:55:00|861.4|861.1|860.6|860.3|862.8|862.5|860.5|860.3|101887
1608566400000|2020-12-21 16:00:00|860.7|860.4|866.2|865.9|866.2|866|860.6|860.3|205466
1608566700000|2020-12-21 16:05:00|866.3|866|866.9|866.7|867.1|866.8|865.9|865.7|81630
1608567000000|2020-12-21 16:10:00|867|866.6|868.2|867.9|868.6|868.5|865.5|865.2|105003
1608567300000|2020-12-21 16:15:00|868.1|868|866.4|866.2|868.6|868.3|865.5|865.2|73793
1608567600000|2020-12-21 16:20:00|866.3|866.1|865.4|865.2|866.4|866.1|865.3|865.1|112924
1608567900000|2020-12-21 16:25:00|865.3|865|865.6|865.1|867.9|867.6|864.5|864.1|289346
1608624000000|2020-12-22 08:00:00|863|862|866|865.3|866.7|865.7|862.1|861.3|520325
1608624300000|2020-12-22 08:05:00|865.9|865.2|869.9|869.2|871.8|871.1|865.1|864.4|165345
1608624600000|2020-12-22 08:10:00|870|869.3|870.6|870.1|871.5|871.2|868.7|867.9|98560
1608624900000|2020-12-22 08:15:00|870.8|870.2|870|869.5|871.5|871|869.3|868.8|59483
1608625200000|2020-12-22 08:20:00|870.1|869.4|869.3|868.9|871.2|870.7|869.3|868.8|42303
1608625500000|2020-12-22 08:25:00|869.5|869|873.8|873.3|874|873.4|869.5|869|37217
1608625800000|2020-12-22 08:30:00|874|873.4|879.3|879|879.8|879.5|873.7|873.1|114097
1608626100000|2020-12-22 08:35:00|879.2|878.8|878.6|878.2|880|879.5|877.7|877.1|79437
1608626400000|2020-12-22 08:40:00|878.7|878.3|879.9|879.5|880|879.9|878.7|878.3|82165
1608626700000|2020-12-22 08:45:00|880|879.8|881|880.5|882|881.8|879.7|879.3|86539
1608627000000|2020-12-22 08:50:00|881.1|880.6|881.5|881.1|883|882.7|880.7|880.4|48751
1608627300000|2020-12-22 08:55:00|881.4|881|878.2|877.7|881.7|881.5|876|875.6|126032
1608627600000|2020-12-22 09:00:00|878.1|877.6|877.3|876.9|878.6|878|876.4|876|89946
1608627900000|2020-12-22 09:05:00|877.4|877|879.3|878.9|879.5|878.9|876.3|876|62112
1608628200000|2020-12-22 09:10:00|879.2|878.8|879.1|878.7|879.9|879.5|878.1|877.7|180683
1608628500000|2020-12-22 09:15:00|879.2|878.8|877.2|876.9|879.4|878.9|876.9|876.5|35439
1608628800000|2020-12-22 09:20:00|877.3|877|876.9|876.4|877.7|877.2|876.2|875.8|26450
1608629100000|2020-12-22 09:25:00|877|876.5|876.4|876.1|877.5|877|876.1|875.8|26859
1608629400000|2020-12-22 09:30:00|876.5|876.2|876.8|876.5|877.5|877.2|875.8|875.4|30069
1608629700000|2020-12-22 09:35:00|876.9|876.4|877.7|877.5|878.1|877.8|876.7|876.3|34162
1608630000000|2020-12-22 09:40:00|877.8|877.4|875.6|875.3|877.8|877.5|875.5|875.2|19890
1608630300000|2020-12-22 09:45:00|875.5|875.2|875.5|875.1|875.8|875.4|874.3|873.9|34642
1608630600000|2020-12-22 09:50:00|875.4|875|873.2|872.9|875.4|875|872.9|872.5|38324
1608630900000|2020-12-22 09:55:00|873.3|873|870.7|870.3|873.9|873.5|870.5|870.2|61511
1608631200000|2020-12-22 10:00:00|870.8|870.4|871|870.3|872.2|871.7|869.4|869|76604
1608631500000|2020-12-22 10:05:00|870.9|870.4|872|871.7|872.7|872.3|870.7|870.4|35195
1608631800000|2020-12-22 10:10:00|871.9|871.6|872.6|872.4|872.9|872.5|871.2|870.8|13097
1608632100000|2020-12-22 10:15:00|872.7|872.5|872.9|872.7|873.2|872.9|872.2|871.9|10596
1608632400000|2020-12-22 10:20:00|872.8|872.5|872.3|872|873.1|872.8|872.1|871.8|25657
1608632700000|2020-12-22 10:25:00|872.4|872.1|872.3|872|873|872.7|872.2|872|47338
1608633000000|2020-12-22 10:30:00|872.4|872.1|871.6|871.3|872.5|872.2|871.4|871|26929
1608633300000|2020-12-22 10:35:00|871.7|871.4|871.5|871.2|871.9|871.5|871.1|870.8|29906
1608633600000|2020-12-22 10:40:00|871.6|871.3|872.1|871.9|872.2|871.9|871.4|871.1|22258
1608633900000|2020-12-22 10:45:00|872|871.8|873.9|873.6|875|874.7|871.3|871.2|19550
1608634200000|2020-12-22 10:50:00|874|873.7|873.3|873.1|875|874.8|873|872.6|43825
1608634500000|2020-12-22 10:55:00|873.4|873.2|873.1|872.8|874.2|873.8|872.7|872.3|29226
1608634800000|2020-12-22 11:00:00|873.2|872.7|874.2|874|874.4|874.1|872.4|872.1|34504
1608635100000|2020-12-22 11:05:00|874.4|874.1|874|873.8|874.6|874.3|873.6|873.2|20343
1608635400000|2020-12-22 11:10:00|873.9|873.7|872.8|872.6|874.1|873.8|872.8|872.5|12145
1608635700000|2020-12-22 11:15:00|872.9|872.5|876.4|876.1|876.5|876.1|872.2|871.9|81100
1608636000000|2020-12-22 11:20:00|876.5|876.2|877.3|877.1|878|877.5|875.4|875.3|15957
1608636300000|2020-12-22 11:25:00|877.4|877|874.9|874.6|877.4|877|874.9|874.5|24561
1608636600000|2020-12-22 11:30:00|875|874.7|875.5|875.2|875.9|875.5|874.8|874.6|39194
1608636900000|2020-12-22 11:35:00|875.4|875.1|874.2|873.9|875.4|875.1|874|873.8|41931
1608637200000|2020-12-22 11:40:00|874.1|873.8|875.1|874.9|875.4|875|873.6|873.2|14968
1608637500000|2020-12-22 11:45:00|875|874.8|874.1|873.9|875.3|874.8|873.9|873.6|11937
1608637800000|2020-12-22 11:50:00|874.2|873.8|875.2|874.8|875.5|875.1|874|873.8|26890
1608638100000|2020-12-22 11:55:00|875.1|874.7|875.5|875.2|875.8|875.4|874.6|874.2|15307
1608638400000|2020-12-22 12:00:00|875.6|875.1|876.1|875.7|876.4|876|875.5|875.1|32602
1608638700000|2020-12-22 12:05:00|876.2|875.8|877.4|877|877.9|877.5|876.1|875.7|31746
1608639000000|2020-12-22 12:10:00|877.3|877.1|877.4|877|877.7|877.4|877|876.7|24966
1608639300000|2020-12-22 12:15:00|877.3|876.9|877.4|877.1|878.1|877.6|876.6|876.2|34462
1608639600000|2020-12-22 12:20:00|877.5|877.2|877.4|877.1|878|877.7|876.9|876.7|18525
1608639900000|2020-12-22 12:25:00|877.5|877.2|878.3|878|878.6|878.3|877.4|877.2|44516
1608640200000|2020-12-22 12:30:00|878.4|878.1|879|878.7|879|878.9|878.3|878.1|46366
1608640500000|2020-12-22 12:35:00|878.9|878.6|880.3|880|880.7|880.5|878.8|878.6|49264
1608640800000|2020-12-22 12:40:00|880.2|880.1|880.6|880.3|880.8|880.5|879.8|879.5|18304
1608641100000|2020-12-22 12:45:00|880.5|880.2|880.5|880.2|881|880.7|879.8|879.5|16999
1608641400000|2020-12-22 12:50:00|880.6|880.3|880.6|880.3|881.4|881.2|880.6|880.2|19563
1608641700000|2020-12-22 12:55:00|880.5|880.2|881|880.7|881.2|880.9|880.2|880|22254
1608642000000|2020-12-22 13:00:00|881.1|880.8|880.8|880.5|881.6|881.4|880.6|880.3|43325
1608642300000|2020-12-22 13:05:00|880.9|880.4|881|880.8|882|881.7|880.5|880.1|43373
1608642600000|2020-12-22 13:10:00|881.1|880.9|881.7|881.2|881.8|881.4|880.8|880.4|13817
1608642900000|2020-12-22 13:15:00|881.6|881.3|881.9|881.7|882.4|882.1|881.4|881.1|24513
1608643200000|2020-12-22 13:20:00|881.8|881.6|881|880.7|882.4|882|880.9|880.6|52148
1608643500000|2020-12-22 13:25:00|880.9|880.8|881.9|881.4|882|881.7|880.5|880.2|22887
1608643800000|2020-12-22 13:30:00|881.8|881.3|881.8|881.5|882.4|882.2|881.1|880.7|38609
1608644100000|2020-12-22 13:35:00|881.7|881.4|881.3|881|882.4|882|881|880.6|27779
1608644400000|2020-12-22 13:40:00|881.2|880.9|880.6|880.2|881.3|880.9|880.2|880|34343
1608644700000|2020-12-22 13:45:00|880.5|880.1|880.8|880.7|880.8|880.7|879.6|879.4|46016
1608645000000|2020-12-22 13:50:00|880.9|880.6|880.5|880.3|881|880.6|879.8|879.4|40667
1608645300000|2020-12-22 13:55:00|880.4|880.2|879.7|879.5|880.4|880.2|879.6|879.2|62035
1608645600000|2020-12-22 14:00:00|879.8|879.6|878.5|878.3|880|879.9|878|877.9|61182
1608645900000|2020-12-22 14:05:00|878.6|878.4|879.6|879.4|879.7|879.4|878.4|878.1|15596
1608646200000|2020-12-22 14:10:00|879.5|879.3|879.6|879.4|880.3|880|879.1|878.9|54718
1608646500000|2020-12-22 14:15:00|879.5|879|878.4|878.3|879.5|879.3|878.3|878|29245
1608646800000|2020-12-22 14:20:00|878.3|878.2|877.9|877.6|878.6|878.4|877|876.8|17900
1608647100000|2020-12-22 14:25:00|878|877.7|877.8|877.7|878.3|878.1|877.5|877.2|9599
1608647400000|2020-12-22 14:30:00|877.7|877.6|874.7|874.4|878.1|877.8|874.6|874.4|61142
1608647700000|2020-12-22 14:35:00|874.6|874.3|875.5|875.2|875.5|875.2|874.1|873.7|48758
1608648000000|2020-12-22 14:40:00|875.4|875.1|875.4|875.2|875.9|875.7|874.2|874|42679
1608648300000|2020-12-22 14:45:00|875.3|875|875.3|875.1|876.6|876.3|874.9|874.6|31128
1608648600000|2020-12-22 14:50:00|875.2|875|874.8|874.4|875.4|875.2|874.1|873.8|90015
1608648900000|2020-12-22 14:55:00|874.9|874.5|876.2|875.6|876.3|875.6|874.6|874.3|19015
1608649200000|2020-12-22 15:00:00|876.1|875.4|875.2|875|876.9|876.5|875|874.6|18054
1608649500000|2020-12-22 15:05:00|875.1|874.9|877.4|877.3|877.7|877.4|874.8|874.5|35095
1608649800000|2020-12-22 15:10:00|877.5|877.4|875.7|875.5|878.2|878.1|874.9|874.4|48751
1608650100000|2020-12-22 15:15:00|875.6|875.3|877|876.6|878.1|877.8|875.5|875.2|43630
1608650400000|2020-12-22 15:20:00|876.9|876.5|876.8|876.5|877.1|876.7|875.3|875.1|74600
1608650700000|2020-12-22 15:25:00|876.9|876.6|877.7|877.4|877.8|877.4|875.9|875.6|28579
1608651000000|2020-12-22 15:30:00|877.8|877.5|879.3|879.1|879.6|879.4|877.2|877|75228
1608651300000|2020-12-22 15:35:00|879.2|879.2|879.7|879.5|879.8|879.5|878.4|878|77253
1608651600000|2020-12-22 15:40:00|879.8|879.4|880.1|879.9|880.5|880.2|879.3|879.1|32121
1608651900000|2020-12-22 15:45:00|880|879.7|879.3|879.1|880.6|880.3|878.5|878.2|80806
1608652200000|2020-12-22 15:50:00|879.2|879|879.5|879.3|880|879.8|878.9|878.6|65646
1608652500000|2020-12-22 15:55:00|879.4|879.2|877.5|877.1|879.4|879.2|877.1|876.9|54506
1608652800000|2020-12-22 16:00:00|877.6|877.2|877.6|877.3|878.8|878.4|877.2|877|85434
1608653100000|2020-12-22 16:05:00|877.7|877.4|877.7|877.5|878.7|878.4|877.5|877.2|32759
1608653400000|2020-12-22 16:10:00|877.6|877.6|878|877.8|878.4|878.2|877.3|877.1|54997
1608653700000|2020-12-22 16:15:00|877.9|877.9|879|878.8|879.5|879.3|877.8|877.7|98740
1608654000000|2020-12-22 16:20:00|879.1|878.9|878.7|878.5|879.4|879.2|877.7|877.4|80655
1608654300000|2020-12-22 16:25:00|878.6|878.3|877.8|877.6|878.7|878.4|877.2|876.9|82790
1608710400000|2020-12-23 08:00:00|875.5|875|882.6|882|882.9|882.2|875.5|872.9|156036
1608710700000|2020-12-23 08:05:00|882.5|882.1|883.3|882.7|885|884.1|879.9|879.2|184888
1608711000000|2020-12-23 08:10:00|883.2|882.6|882.9|882.4|883.5|883.3|881.8|881.3|104515
1608711300000|2020-12-23 08:15:00|883|882.3|881.2|881|883.6|883.2|880.9|880.6|111330
1608711600000|2020-12-23 08:20:00|881.1|880.8|881|880.4|882.9|882.4|880.6|880.1|47601
1608711900000|2020-12-23 08:25:00|880.9|880.5|881.4|881|881.8|881.4|879.8|879.4|62850
1608712200000|2020-12-23 08:30:00|881.5|881.1|880.2|880|881.7|881.3|879.9|879.3|33008
1608712500000|2020-12-23 08:35:00|880.3|879.9|879.1|878.6|880.8|880.6|878.6|878.1|27038
1608712800000|2020-12-23 08:40:00|879.2|878.7|878.9|878.4|879.9|879.6|878.3|878.1|39419
1608713100000|2020-12-23 08:45:00|879|878.5|878.6|878.3|880.7|880.6|878.5|878.1|64720
1608713400000|2020-12-23 08:50:00|878.7|878.4|879.1|878.9|879.4|879.3|878|877.7|27475
1608713700000|2020-12-23 08:55:00|879|878.8|878.9|878.7|879.6|879.2|878.5|878.2|36227
1608714000000|2020-12-23 09:00:00|878.8|878.6|879.5|879.2|879.6|879.3|878.1|878|43438
1608714300000|2020-12-23 09:05:00|879.6|879.3|879.2|878.8|880.1|879.7|878.2|877.8|36090
1608714600000|2020-12-23 09:10:00|879.3|878.9|878.2|877.8|879.3|879|877.2|877|25670
1608714900000|2020-12-23 09:15:00|878.3|877.9|877.6|877.4|878.8|878.6|877.3|877|20033
1608715200000|2020-12-23 09:20:00|877.7|877.3|876.4|875.9|877.7|877.4|876.2|875.9|57099
1608715500000|2020-12-23 09:25:00|876.5|876|876.5|876.2|877.2|877|876.1|875.8|39233
1608715800000|2020-12-23 09:30:00|876.6|876.3|876.3|876|878.5|878.2|876.3|876|69343
1608716100000|2020-12-23 09:35:00|876.2|875.9|875.2|874.9|876.5|876.2|874.8|874.5|86706
1608716400000|2020-12-23 09:40:00|875.3|874.8|875.7|875.5|876.3|876.1|874.9|874.6|56937
1608716700000|2020-12-23 09:45:00|875.6|875.4|875.8|875.6|876.3|876.1|875.4|875.2|43968
1608717000000|2020-12-23 09:50:00|875.7|875.7|875.2|875|876.4|876.1|875.2|875|51882
1608717300000|2020-12-23 09:55:00|875.1|874.9|874|873.9|875.5|875.3|874|873.9|34188
1608717600000|2020-12-23 10:00:00|874.1|874|875|874.8|875.5|875.2|873.9|873.8|42928
1608717900000|2020-12-23 10:05:00|875.1|874.9|875.7|875.5|875.9|875.7|875.1|874.8|27847
1608718200000|2020-12-23 10:10:00|875.6|875.3|875.3|875.2|876|875.9|875.3|875|10365
1608718500000|2020-12-23 10:15:00|875.2|875|877.1|876.8|877.2|877|875.1|875|45206
1608718800000|2020-12-23 10:20:00|876.8|876.7|877.9|877.8|878.2|878|876.7|876.4|38424
1608719100000|2020-12-23 10:25:00|878|877.7|876.6|876.3|878.3|878|876.5|876.3|48564
1608719400000|2020-12-23 10:30:00|876.5|876.2|876.7|876.6|877.4|877.1|876|875.7|47837
1608719700000|2020-12-23 10:35:00|876.8|876.7|876.7|876.5|877|876.9|876|875.7|39270
1608720000000|2020-12-23 10:40:00|876.6|876.4|877.6|877.3|877.9|877.7|876.3|876|59536
1608720300000|2020-12-23 10:45:00|877.7|877.5|876.6|876.5|877.8|877.5|876.5|876.4|22594
1608720600000|2020-12-23 10:50:00|876.5|876.4|878.1|877.9|878.7|878.4|876.4|876.1|80081
1608720900000|2020-12-23 10:55:00|878.2|878|877.8|877.5|878.2|878.1|877.5|877.3|34395
1608721200000|2020-12-23 11:00:00|877.7|877.4|875.3|875|878|877.7|875.1|874.7|119866
1608721500000|2020-12-23 11:05:00|875.4|875.1|874|873.7|875.5|875.4|874|873.7|57963
1608721800000|2020-12-23 11:10:00|873.8|873.8|873.4|873.2|874.4|874.3|873.3|873|20560
1608722100000|2020-12-23 11:15:00|873.3|873.3|873.3|873|874.1|873.8|872.5|872.3|40406
1608722400000|2020-12-23 11:20:00|873.5|873.1|873.5|873.2|874.1|873.8|873.3|873|8634
1608722700000|2020-12-23 11:25:00|873.4|873.1|873.9|873.4|873.9|873.5|873.3|873|16293
1608723000000|2020-12-23 11:30:00|873.8|873.3|872.7|872.4|873.9|873.6|872.5|872.1|33561
1608723300000|2020-12-23 11:35:00|872.6|872.3|872.8|872.4|873.2|872.8|872|871.7|37273
1608723600000|2020-12-23 11:40:00|872.9|872.5|872.4|872|873|872.6|872.2|871.9|16549
1608723900000|2020-12-23 11:45:00|872.5|872.1|872.2|871.9|872.7|872.5|871.9|871.5|16856
1608724200000|2020-12-23 11:50:00|872.1|871.8|872.5|872.2|872.6|872.3|871.7|871.4|10666
1608724500000|2020-12-23 11:55:00|872.4|872.1|873.5|873.2|873.5|873.3|872.3|872.1|16512
1608724800000|2020-12-23 12:00:00|874.4|874|873.6|873.2|874.4|874|873.3|872|23968
1608725100000|2020-12-23 12:05:00|873.5|873.3|872.8|872.5|873.7|873.5|872.6|872.2|11486
1608725400000|2020-12-23 12:10:00|872.7|872.4|873.2|872.8|873.4|873.1|872.1|871.7|40729
1608725700000|2020-12-23 12:15:00|873.3|872.9|872.8|872.5|873.6|873.3|872.5|872.4|4690
1608726000000|2020-12-23 12:20:00|872.7|872.4|872.5|872.4|872.8|872.5|872.2|871.9|7285
1608726300000|2020-12-23 12:25:00|872.4|872.3|872.3|872|872.7|872.3|871.8|871.6|21072
1608726600000|2020-12-23 12:30:00|872.2|872.1|871.4|871.3|872.4|872.2|871.4|871.2|11853
1608726900000|2020-12-23 12:35:00|871.5|871.4|871.9|871.5|872.2|871.9|871.4|871.1|29778
1608727200000|2020-12-23 12:40:00|872|871.4|872.1|872|872.5|872.1|871.8|871.4|9977
1608727500000|2020-12-23 12:45:00|872|871.9|872.4|872.1|872.4|872.2|871.7|871.6|27605
1608727800000|2020-12-23 12:50:00|872.5|872.2|872.5|872.3|873|872.5|872|871.7|12756
1608728100000|2020-12-23 12:55:00|872.4|872.2|873.2|873|873.4|873.1|872.2|871.8|10211
1608728400000|2020-12-23 13:00:00|873.3|873.1|873.9|873.7|874.2|873.9|872.9|872.6|62187
1608728700000|2020-12-23 13:05:00|873.8|873.8|874|873.8|874.1|873.8|873.3|873|16471
1608729000000|2020-12-23 13:10:00|874.1|873.7|873.1|872.9|874.2|873.7|872.3|872|68433
1608729300000|2020-12-23 13:15:00|873|872.7|872.9|872.7|873.4|873.1|872.7|872.4|11351
1608729600000|2020-12-23 13:20:00|873|872.8|873.4|873.1|873.9|873.8|872.8|872.6|54400
1608729900000|2020-12-23 13:25:00|873.3|873|872.2|871.9|873.3|873|872|871.6|10641
1608730200000|2020-12-23 13:30:00|872.3|871.8|872|871.8|872.6|872.3|871.4|871.2|13302
1608730500000|2020-12-23 13:35:00|872.1|871.7|873.7|873.4|874.4|874|871.8|871.6|112580
1608730800000|2020-12-23 13:40:00|873.6|873.3|873.8|873.5|874.1|873.7|873.1|872.8|17845
1608731100000|2020-12-23 13:45:00|873.9|873.6|874.1|873.7|874.9|874.5|873.7|873.4|40717
1608731400000|2020-12-23 13:50:00|874.2|873.8|874.1|874|875|874.6|874|873.7|68329
1608731700000|2020-12-23 13:55:00|874|873.8|875.6|875.3|875.7|875.5|874|873.6|26479
1608732000000|2020-12-23 14:00:00|875.7|875.4|876.2|875.8|876.3|876.2|875.3|875.1|21196
1608732300000|2020-12-23 14:05:00|876.1|875.9|875.9|875.6|876.3|876.1|875.8|875.6|13916
1608732600000|2020-12-23 14:10:00|875.8|875.7|876.3|875.9|876.6|876.5|875.7|875.4|41313
1608732900000|2020-12-23 14:15:00|876.2|875.8|878.1|877.9|879.1|878.9|875.9|875.6|90967
1608733200000|2020-12-23 14:20:00|878|878|881.8|881.5|881.9|881.6|878|877.8|120648
1608733500000|2020-12-23 14:25:00|881.9|881.6|881.1|880.7|883.8|883.6|881|880.6|188563
1608733800000|2020-12-23 14:30:00|881.2|880.8|883.9|883.8|883.9|883.8|881.2|880.8|97991
1608734100000|2020-12-23 14:35:00|883.8|883.7|886.1|885.9|886.4|886.1|883.2|882.9|128614
1608734400000|2020-12-23 14:40:00|886.2|886|885.7|885.5|887.2|887|885.6|885.2|82267
1608734700000|2020-12-23 14:45:00|885.8|885.6|888.9|888.7|889|888.7|885.2|885.1|110755
1608735000000|2020-12-23 14:50:00|889|888.8|890.7|890.2|891.1|890.9|888.9|888.8|140940
1608735300000|2020-12-23 14:55:00|890.8|890.3|893.6|893|893.7|893|890.7|890.3|142326
1608735600000|2020-12-23 15:00:00|893.2|893.1|894.1|893.8|895.9|895.5|892.8|892.5|159809
1608735900000|2020-12-23 15:05:00|894|894|892.5|892.2|895.7|895.4|891.4|891.1|134739
1608736200000|2020-12-23 15:10:00|892.7|892.3|892|891.8|893.8|893.5|891.6|891.3|146126
1608736500000|2020-12-23 15:15:00|892.1|891.9|889.5|889.2|892.5|892.2|887.4|887|152835
1608736800000|2020-12-23 15:20:00|889.6|889.3|889.7|889.2|890.6|890.3|888.4|888.2|86565
1608737100000|2020-12-23 15:25:00|889.8|889.4|889.6|889.4|890.5|890.4|888.7|888.4|63667
1608737400000|2020-12-23 15:30:00|889.7|889.5|890.5|890.2|892|891.6|889.7|889.5|36845
1608737700000|2020-12-23 15:35:00|890.6|890.3|891.7|891.4|892|891.8|890.1|889.8|75217
1608738000000|2020-12-23 15:40:00|891.6|891|890.7|890.4|891.8|891.6|889.6|889.3|59619
1608738300000|2020-12-23 15:45:00|890.8|890.5|891.1|890.9|891.3|890.9|889.9|889.5|99093
1608738600000|2020-12-23 15:50:00|891|890.8|890.5|890.3|891.4|891.2|890|889.8|63395
1608738900000|2020-12-23 15:55:00|890.6|890.4|892.4|892.2|892.7|892.5|890.6|890.4|128797
1608739200000|2020-12-23 16:00:00|892.3|892|894.6|894.3|895|894.7|892.2|892|138071
1608739500000|2020-12-23 16:05:00|894.5|894.2|893.6|893.4|896.3|896|893.4|893.1|160868
1608739800000|2020-12-23 16:10:00|893.7|893.3|896.2|895.9|896.9|896.5|893.7|893.3|146275
1608740100000|2020-12-23 16:15:00|896.1|895.8|896.8|896.6|896.9|896.7|894.8|894.7|151570
1608740400000|2020-12-23 16:20:00|896.9|896.7|896.8|896.7|897.8|897.6|896.7|896.4|171621
1608740700000|2020-12-23 16:25:00|896.7|896.6|896.7|896.2|897.9|897.7|895.9|895.6|140529
1609142400000|2020-12-28 08:00:00|915|913.1|920.1|919.4|922|921.6|914.3|913.1|458564
1609142700000|2020-12-28 08:05:00|920|919.5|918.4|918|922|921.4|917|916.2|138301
1609143000000|2020-12-28 08:10:00|918.5|918.1|920.1|919.5|922|921.7|918.5|918.1|201006
1609143300000|2020-12-28 08:15:00|920.2|919.6|923.4|923|924.4|924.1|920|919.4|107406
1609143600000|2020-12-28 08:20:00|923.6|923.1|923.9|923.4|925|924.4|921.3|921|132284
1609143900000|2020-12-28 08:25:00|923.8|923.3|924.5|924.1|924.9|924.6|921.9|921.5|83867
1609144200000|2020-12-28 08:30:00|924.3|924|922.2|921.7|924.9|924.5|922.2|921.7|132553
1609144500000|2020-12-28 08:35:00|921.7|921.6|918|917.5|922.5|922|918|917.3|68796
1609144800000|2020-12-28 08:40:00|918.1|917.6|917.5|917.1|918.5|918.1|917.1|916.8|120749
1609145100000|2020-12-28 08:45:00|917.6|917.2|916.8|916.3|918|917.5|915.8|915.4|80921
1609145400000|2020-12-28 08:50:00|916.7|916.2|915.4|915|916.7|916.5|914.3|913.8|68395
1609145700000|2020-12-28 08:55:00|915.3|914.9|916.2|915.9|917.1|916.5|914.9|914.7|75224
1609146000000|2020-12-28 09:00:00|916.3|915.8|915.1|914.8|916.5|916.2|914.7|914.3|18238
1609146300000|2020-12-28 09:05:00|915.2|914.7|914.6|914.2|915.7|915.4|914|913.7|80991
1609146600000|2020-12-28 09:10:00|914.7|914.4|915.1|914.7|916.2|916.1|914.6|914.2|36114
1609146900000|2020-12-28 09:15:00|915.2|914.8|915.7|915.3|916.1|915.8|915|914.7|53205
1609147200000|2020-12-28 09:20:00|915.8|915.4|916.3|916|916.5|916.2|915|914.9|35120
1609147500000|2020-12-28 09:25:00|916.2|916.2|915.6|915.3|917.2|917|915.4|915|65283
1609147800000|2020-12-28 09:30:00|915.5|915.2|915.9|915.7|916.2|915.9|915.1|914.8|45449
1609148100000|2020-12-28 09:35:00|916|915.8|914.4|914.1|916.2|915.9|914.4|914|54434
1609148400000|2020-12-28 09:40:00|914.5|914|914.3|913.8|914.7|914.4|913.6|913.5|40632
1609148700000|2020-12-28 09:45:00|914.2|913.9|914.4|914.1|915|914.7|914|913.7|20891
1609149000000|2020-12-28 09:50:00|914.3|914|914.4|914|914.9|914.6|913.2|913.1|48725
1609149300000|2020-12-28 09:55:00|914.3|914.1|913.3|913|915|914.7|913.2|913|89668
1609149600000|2020-12-28 10:00:00|913.2|912.9|910.1|909.7|913.2|912.9|909.8|909.7|52517
1609149900000|2020-12-28 10:05:00|910.2|909.8|910.5|910.3|910.9|910.7|909.6|909.4|208431
1609150200000|2020-12-28 10:10:00|910.4|910.2|910.1|909.7|910.5|910.2|909.1|909|95767
1609150500000|2020-12-28 10:15:00|910.2|909.8|908.8|908.5|910.4|910.1|908.5|908.3|44864
1609150800000|2020-12-28 10:20:00|908.7|908.4|908|907.7|908.8|908.6|907.9|907.6|33952
1609151100000|2020-12-28 10:25:00|907.9|907.5|908.5|908.3|908.7|908.3|907.7|907.5|32725
1609151400000|2020-12-28 10:30:00|908.4|908.1|909.6|909.4|909.9|909.6|908.2|908.1|33630
1609151700000|2020-12-28 10:35:00|909.7|909.5|910|909.6|910.3|910.1|909.4|909.2|114534
1609152000000|2020-12-28 10:40:00|909.9|909.5|910.9|910.6|910.9|910.7|909.8|909.5|8832
1609152300000|2020-12-28 10:45:00|910.8|910.5|910.2|910|910.9|910.7|910|909.8|17328
1609152600000|2020-12-28 10:50:00|910.3|910.1|910.4|910.3|911|910.6|909.7|909.6|23996
1609152900000|2020-12-28 10:55:00|910.5|910.2|911.9|911.6|912.5|912.3|910.1|910|120265
1609153200000|2020-12-28 11:00:00|912|911.7|911.8|911.7|912.9|912.5|911.4|911.2|158511
1609153500000|2020-12-28 11:05:00|911.9|911.6|911.1|910.9|912.4|912.2|911.1|910.7|13773
1609153800000|2020-12-28 11:10:00|911|910.8|911.3|911|911.7|911.4|910.8|910.6|21656
1609154100000|2020-12-28 11:15:00|911.2|910.9|910.2|910|911.3|911|910|909.9|25303
1609154400000|2020-12-28 11:20:00|910.3|910.1|911.2|910.9|911.3|911|910.3|910|18061
1609154700000|2020-12-28 11:25:00|911.1|910.7|912.3|912|912.3|912|910.9|910.7|16098
1609155000000|2020-12-28 11:30:00|912.4|912.1|911.4|911.1|912.4|912.3|911|910.7|58038
1609155300000|2020-12-28 11:35:00|911.5|911.2|911.9|911.7|912|911.8|911|910.7|25158
1609155600000|2020-12-28 11:40:00|911.8|911.6|911.7|911.4|912|911.7|911.6|911.3|4991
1609155900000|2020-12-28 11:45:00|911.6|911.3|912.5|912.3|913.1|912.8|911.5|911.1|37102
1609156200000|2020-12-28 11:50:00|912.6|912.2|913.2|912.9|913.3|913|912.3|912.1|9003
1609156500000|2020-12-28 11:55:00|913.1|912.8|914.3|914.2|914.7|914.4|912.8|912.6|20577
1609156800000|2020-12-28 12:00:00|914.4|914.1|913.9|913.5|914.4|914.1|913.5|913.2|40145
1609157100000|2020-12-28 12:05:00|913.8|913.4|913.1|912.7|913.8|913.6|912.8|912.6|32948
1609157400000|2020-12-28 12:10:00|913|912.8|912.9|912.6|913.3|913|912.7|912.4|12978
1609157700000|2020-12-28 12:15:00|913|912.7|913.9|913.7|914.1|913.9|912.8|912.7|57731
1609158000000|2020-12-28 12:20:00|913.8|913.5|916.6|916.3|917.1|916.8|913.5|913.4|125168
1609158300000|2020-12-28 12:25:00|916.3|916.2|917.8|917.6|917.9|917.7|915.9|915.7|58969
1609158600000|2020-12-28 12:30:00|917.7|917.5|917.9|917.6|918.4|918.2|917.4|917.1|47968
1609158900000|2020-12-28 12:35:00|918|917.7|917.3|917|918.3|918|917.1|916.9|21683
1609159200000|2020-12-28 12:40:00|917.4|916.9|918|917.7|918.3|918|917.3|916.9|22306
1609159500000|2020-12-28 12:45:00|917.9|917.6|917.7|917.4|918.2|918|917.4|917.2|11893
1609159800000|2020-12-28 12:50:00|917.6|917.5|918.2|917.8|918.2|918.1|917.2|917|20106
1609160100000|2020-12-28 12:55:00|918.1|918|917.9|917.6|918.2|918|917.7|917.5|5411
1609160400000|2020-12-28 13:00:00|917.8|917.5|916.7|916.2|917.8|917.5|916.1|915.9|23188
1609160700000|2020-12-28 13:05:00|916.6|916.3|917.7|917.3|917.8|917.3|916.2|915.8|28738
1609161000000|2020-12-28 13:10:00|917|916.9|916.6|916.3|917.4|917.1|916.5|916.1|105184
1609161300000|2020-12-28 13:15:00|916.5|916.4|916.6|916.3|917|916.8|916.3|916|20989
1609161600000|2020-12-28 13:20:00|916.7|916.4|916.9|916.7|917.7|917.6|916.5|916.3|112775
1609161900000|2020-12-28 13:25:00|916.8|916.5|917.6|917.3|917.9|917.7|916.6|916.5|29764
1609162200000|2020-12-28 13:30:00|917.5|917.4|917.5|917.3|917.8|917.4|917|916.8|43442
1609162500000|2020-12-28 13:35:00|917.4|917.2|917.8|917.5|917.9|917.7|916.9|916.6|30315
1609162800000|2020-12-28 13:40:00|917.7|917.4|918|917.8|918.5|918.4|917.5|917.4|32616
1609163100000|2020-12-28 13:45:00|917.9|917.7|918.6|918.5|918.9|918.6|917.7|917.4|23948
1609163400000|2020-12-28 13:50:00|918.7|918.4|917.5|917.2|919.3|919.2|917.3|917.1|19845
1609163700000|2020-12-28 13:55:00|917.4|917.1|916.5|916.3|917.5|917.4|916.5|916.3|23766
1609164000000|2020-12-28 14:00:00|916.6|916.4|917.1|916.8|917.3|917|915.4|915.1|152046
1609164300000|2020-12-28 14:05:00|917|916.9|916.5|916.3|917|916.9|915.8|915.5|26726
1609164600000|2020-12-28 14:10:00|916.6|916.4|916.8|916.5|916.9|916.8|916.3|916.1|19604
1609164900000|2020-12-28 14:15:00|916.7|916.6|916.6|916.3|916.9|916.7|916.4|916.1|13503
1609165200000|2020-12-28 14:20:00|916.5|916.2|915.8|915.6|916.6|916.3|915.8|915.6|12075
1609165500000|2020-12-28 14:25:00|915.9|915.7|917.3|916.8|917.3|917.1|915.2|915|136857
1609165800000|2020-12-28 14:30:00|917.4|916.9|916.2|915.7|917.8|917.3|913.8|913.6|265701
1609166100000|2020-12-28 14:35:00|916.1|915.8|915.5|915.4|916.7|916.2|914.6|914.4|233132
1609166400000|2020-12-28 14:40:00|915.4|915.3|915|914.9|916|915.8|914.7|914.5|85650
1609166700000|2020-12-28 14:45:00|914.9|914.8|917.2|916.9|917.7|917.4|914.6|914.3|127532
1609167000000|2020-12-28 14:50:00|917.1|916.8|917.3|916.9|917.7|917.4|916.6|916.2|87282
1609167300000|2020-12-28 14:55:00|917.2|917|917.9|917.6|919|918.8|917.2|916.8|80120
1609167600000|2020-12-28 15:00:00|917.8|917.5|917.1|916.9|918|917.9|916.7|916.6|50101
1609167900000|2020-12-28 15:05:00|917|916.8|917.5|917.3|918|917.7|916.8|916.7|81768
1609168200000|2020-12-28 15:10:00|917.6|917.4|919.2|919|919.9|919.7|917.6|917.4|65152
1609168500000|2020-12-28 15:15:00|919.1|918.9|918.9|918.6|919.2|918.9|917.8|917.4|81368
1609168800000|2020-12-28 15:20:00|919|918.7|920.3|920.1|920.3|920.1|918.9|918.6|149238
1609169100000|2020-12-28 15:25:00|920.4|920.2|919.7|919.4|920.9|920.6|919.6|919.4|60613
1609169400000|2020-12-28 15:30:00|919.6|919.5|917.7|917.6|919.7|919.5|917.5|917.3|70867
1609169700000|2020-12-28 15:35:00|917.6|917.4|917|916.8|917.9|917.6|916.4|916.2|37291
1609170000000|2020-12-28 15:40:00|917.1|916.9|917.4|917.2|917.8|917.6|916.8|916.5|61581
1609170300000|2020-12-28 15:45:00|917.3|917.3|917.1|916.8|917.6|917.4|915.4|915|74299
1609170600000|2020-12-28 15:50:00|917|916.7|919.3|918.9|919.8|919.5|916.9|916.6|82060
1609170900000|2020-12-28 15:55:00|919.2|919|919.5|919.3|920|919.8|918.6|918.2|58041
1609171200000|2020-12-28 16:00:00|919.4|919.2|919.7|919.5|920|919.8|919.1|918.8|101079
1609171500000|2020-12-28 16:05:00|919.5|919.4|920.2|920|920.3|920|919.3|919.1|62143
1609171800000|2020-12-28 16:10:00|920.1|919.8|920.1|920|920.2|920.1|918.9|918.8|64980
1609172100000|2020-12-28 16:15:00|920|919.9|919.4|919.2|920.2|920.1|918.9|918.8|86583
1609172400000|2020-12-28 16:20:00|919.3|919.1|919.6|919.4|919.9|919.6|918.6|918.5|100194
1609172700000|2020-12-28 16:25:00|919.7|919.5|922.5|922.2|923|922.8|919.2|919|398693
1609228800000|2020-12-29 08:00:00|922|921|920.2|919.5|924|923.4|919.2|918.3|290011
1609229100000|2020-12-29 08:05:00|920.4|919.6|919.2|918.5|922.2|921.5|918.5|918|66881
1609229400000|2020-12-29 08:10:00|919.3|918.4|916.3|915.8|919.4|918.4|915.1|914.5|130430
1609229700000|2020-12-29 08:15:00|916.2|915.7|913.7|913.1|916.8|916.3|913.5|913.1|304273
1609230000000|2020-12-29 08:20:00|913.8|913.2|909.9|909.4|914.3|913.8|908.8|908.3|102813
1609230300000|2020-12-29 08:25:00|909.8|909.3|915|914.6|915|914.9|909.3|908.8|105856
1609230600000|2020-12-29 08:30:00|914.9|914.5|909.9|909.3|915|914.7|909.8|909.2|87003
1609230900000|2020-12-29 08:35:00|910|909.4|910|909.6|911.6|911.3|909.9|909.4|109082
1609231200000|2020-12-29 08:40:00|910.2|909.7|911.2|910.8|911.9|911.3|909.4|909.2|64632
1609231500000|2020-12-29 08:45:00|911.1|910.7|912.2|911.9|912.5|912|910.7|910.4|44566
1609231800000|2020-12-29 08:50:00|912.4|912|908|907.5|912.4|912|907.6|907.2|141442
1609232100000|2020-12-29 08:55:00|907.9|907.6|907.3|906.9|908.5|908.4|906.8|906.6|57738
1609232400000|2020-12-29 09:00:00|907.4|907|907.9|907.5|908.7|908.5|906.5|906.3|68387
1609232700000|2020-12-29 09:05:00|908|907.6|908.8|908.3|910.2|909.7|907.6|907.3|93137
1609233000000|2020-12-29 09:10:00|908.9|908.4|909.3|908.9|910|909.8|908.1|907.8|62089
1609233300000|2020-12-29 09:15:00|909.1|908.8|908.7|908.2|909.4|909.1|908.4|908|33196
1609233600000|2020-12-29 09:20:00|908.8|908.3|908.3|907.9|908.9|908.5|907.1|906.7|16239
1609233900000|2020-12-29 09:25:00|908.4|907.8|909.6|909.1|909.7|909.4|907.7|907.3|32420
1609234200000|2020-12-29 09:30:00|909.5|909.2|907.5|907.3|909.7|909.3|907.5|907.3|24049
1609234500000|2020-12-29 09:35:00|907.6|907.4|906.3|905.9|907.9|907.5|905.9|905.5|19153
1609234800000|2020-12-29 09:40:00|906.2|905.8|906|905.8|906.7|906.4|905.9|905.5|15565
1609235100000|2020-12-29 09:45:00|906.1|905.7|905.6|905.4|906.1|905.7|905|904.7|15879
1609235400000|2020-12-29 09:50:00|905.7|905.3|906.7|906.3|906.7|906.5|905.6|905.3|22260
1609235700000|2020-12-29 09:55:00|906.6|906.2|906.7|906.4|907.1|906.7|905.9|905.6|9337
1609236000000|2020-12-29 10:00:00|906.6|906.3|905.6|905.3|907.4|907.1|905.6|905.2|27384
1609236300000|2020-12-29 10:05:00|905.7|905.4|905.8|905.5|906.5|906.4|905.1|904.8|53138
1609236600000|2020-12-29 10:10:00|905.9|905.6|904.7|904.3|906.4|906.1|904.5|904|19534
1609236900000|2020-12-29 10:15:00|904.6|904.2|904.8|904.6|904.8|904.6|903.7|903.3|47279
1609237200000|2020-12-29 10:20:00|904.9|904.7|903.8|903.4|905.1|904.7|903.5|903.3|48703
1609237500000|2020-12-29 10:25:00|903.9|903.5|903.9|903.7|904.2|903.8|903.2|903|17529
1609237800000|2020-12-29 10:30:00|904|903.8|905|904.7|905|904.8|902.2|901.6|180388
1609238100000|2020-12-29 10:35:00|904.9|904.5|905.2|905.1|905.4|905.3|904.6|904.2|29357
1609238400000|2020-12-29 10:40:00|905.3|905|903.9|903.7|905.4|905|903.9|903.7|30645
1609238700000|2020-12-29 10:45:00|904|903.8|904|903.7|904.5|904.3|903.7|903.6|24897
1609239000000|2020-12-29 10:50:00|903.9|903.6|905.2|905|905.2|905|903.6|903.5|31321
1609239300000|2020-12-29 10:55:00|905.1|904.9|906.3|906.1|906.4|906.1|905|904.8|32222
1609239600000|2020-12-29 11:00:00|906.4|906.2|905.7|905.4|906.5|906.2|905.3|905|15828
1609239900000|2020-12-29 11:05:00|905.8|905.2|905.1|904.7|905.8|905.6|904.4|904|39818
1609240200000|2020-12-29 11:10:00|905.2|904.8|905|904.8|905.4|905|904.6|904.3|41844
1609240500000|2020-12-29 11:15:00|904.9|904.7|905.3|905|905.7|905.5|904.6|904.4|23116
1609240800000|2020-12-29 11:20:00|905.2|904.8|904.1|903.8|905.3|904.8|903.7|903.4|40544
1609241100000|2020-12-29 11:25:00|904.2|903.7|905.3|905.1|905.8|905.5|903.9|903.6|66442
1609241400000|2020-12-29 11:30:00|905.2|905|905.7|905.4|906.2|906|905.2|905|44309
1609241700000|2020-12-29 11:35:00|905.6|905.3|905.9|905.6|906.2|905.9|905.5|905.2|9784
1609242000000|2020-12-29 11:40:00|906|905.7|906.1|905.7|906.2|905.9|905.3|905|35575
1609242300000|2020-12-29 11:45:00|906|905.9|907.2|907|907.7|907.4|905.9|905.6|35110
1609242600000|2020-12-29 11:50:00|907.1|906.9|907|906.7|907.6|907.2|906.2|906|32227
1609242900000|2020-12-29 11:55:00|907.1|906.8|908.2|908|908.2|908|907|906.8|6340
1609243200000|2020-12-29 12:00:00|908.3|907.6|908.3|908.2|908.5|908.2|908.1|907.6|3794
1609243500000|2020-12-29 12:05:00|908.2|908.1|908.7|908.4|909|908.7|907.9|907.6|4878
1609243800000|2020-12-29 12:10:00|908.6|908.3|908.4|908.2|908.7|908.4|908|907.8|63500
1609244100000|2020-12-29 12:15:00|908.3|908|909.5|909.2|909.6|909.2|908.1|907.8|22511
1609244400000|2020-12-29 12:20:00|909.6|909.1|910.2|910.1|910.7|910.3|909.6|909.1|30954
1609244700000|2020-12-29 12:25:00|910.3|910.2|910.4|910.2|910.7|910.6|910.1|909.9|56232
1609245000000|2020-12-29 12:30:00|910.5|910.3|911.3|911.1|911.3|911.1|910.5|910.3|16416
1609245300000|2020-12-29 12:35:00|911.2|911|909.8|909.6|911.3|911.1|909.4|909.1|54215
1609245600000|2020-12-29 12:40:00|909.7|909.5|909.2|908.9|909.8|909.6|908.8|908.5|26173
1609245900000|2020-12-29 12:45:00|909.1|908.8|908.7|908.5|909.4|909.3|908.4|908.2|67855
1609246200000|2020-12-29 12:50:00|908.6|908.4|909|908.6|909.6|909.3|908.6|908.3|12343
1609246500000|2020-12-29 12:55:00|908.9|908.7|908.6|908.3|909.1|909|908.2|908|19034
1609246800000|2020-12-29 13:00:00|908.8|908.4|908.8|908.5|909|908.7|908.5|908.2|13842
1609247100000|2020-12-29 13:05:00|908.9|908.6|910.5|910.2|911|910.6|908.9|908.5|24252
1609247400000|2020-12-29 13:10:00|910.6|910.3|910.6|910.3|910.9|910.6|909.8|909.7|35088
1609247700000|2020-12-29 13:15:00|910.5|910.2|909.4|909.2|910.6|910.3|909.4|909.2|23388
1609248000000|2020-12-29 13:20:00|909.5|909.1|908.8|908.5|909.5|909.2|908.4|908.2|8397
1609248300000|2020-12-29 13:25:00|908.7|908.4|907.1|906.8|909|908.7|906.8|906.5|54687
1609248600000|2020-12-29 13:30:00|907.2|906.9|906.4|906.1|907.6|907.3|906.4|906.1|16498
1609248900000|2020-12-29 13:35:00|906.3|906|906|905.7|906.4|906.1|905.4|905.1|50294
1609249200000|2020-12-29 13:40:00|905.9|905.6|905.8|905.5|906.4|906.1|905.5|905.1|16170
1609249500000|2020-12-29 13:45:00|905.9|905.6|905.8|905.5|906.5|906.2|905.5|905.2|10581
1609249800000|2020-12-29 13:50:00|906|905.6|906.4|906.1|906.5|906.2|905.6|905.3|12932
1609250100000|2020-12-29 13:55:00|906.3|906.2|907.4|907.1|907.4|907.1|905.8|905.4|28516
1609250400000|2020-12-29 14:00:00|907.3|907.2|907.8|907.4|907.9|907.6|907|906.8|35333
1609250700000|2020-12-29 14:05:00|907.7|907.2|907.3|907|908.5|908.2|907|906.9|47564
1609251000000|2020-12-29 14:10:00|907.4|907.1|907.4|907.2|907.8|907.5|907.1|907|5380
1609251300000|2020-12-29 14:15:00|907.5|907.1|908.2|907.9|908.2|907.9|907.2|907|19844
1609251600000|2020-12-29 14:20:00|908.3|907.8|908.1|907.8|908.4|908.2|907.5|907.4|5051
1609251900000|2020-12-29 14:25:00|908|907.9|909|908.7|909.9|909.4|908|907.9|22759
1609252200000|2020-12-29 14:30:00|909.1|908.8|908.7|908.4|910.7|910.6|908.3|908|125706
1609252500000|2020-12-29 14:35:00|908.5|908.3|908.9|908.6|909.3|909|908.1|907.9|26511
1609252800000|2020-12-29 14:40:00|908.8|908.5|907.8|907.6|909.2|909|907.8|907.6|161496
1609253100000|2020-12-29 14:45:00|908|907.7|905.9|905.6|908|907.8|905.9|905.5|80833
1609253400000|2020-12-29 14:50:00|906|905.7|905.6|905.3|906.7|906.3|905.3|905.2|74143
1609253700000|2020-12-29 14:55:00|905.5|905.6|905.9|905.6|906.4|906|905|904.8|99708
1609254000000|2020-12-29 15:00:00|905.8|905.5|905.6|905.3|906.9|906.6|905.5|905.3|83280
1609254300000|2020-12-29 15:05:00|905.5|905.2|903.3|903|905.6|905.2|902.1|901.7|138617
1609254600000|2020-12-29 15:10:00|903.4|903.1|901.2|901|904.2|903.8|900.9|900.4|92216
1609254900000|2020-12-29 15:15:00|901.4|901.1|902.3|902.2|902.7|902.4|900.3|900.1|67298
1609255200000|2020-12-29 15:20:00|902.4|902.1|902.5|902.1|902.9|902.6|901.7|901.5|81131
1609255500000|2020-12-29 15:25:00|902.4|902.2|900.5|900.1|902.4|902.2|900.1|900|70282
1609255800000|2020-12-29 15:30:00|900.4|900.2|900.2|899.8|901.1|900.9|899.7|899.3|96974
1609256100000|2020-12-29 15:35:00|900.1|899.9|898.4|898.3|900.8|900.6|898.4|898.3|66109
1609256400000|2020-12-29 15:40:00|898.5|898.4|900.5|900.1|900.6|900.3|898.4|898|50218
1609256700000|2020-12-29 15:45:00|900.4|900.2|900.5|900.2|901.5|901.3|900.4|900.2|81554
1609257000000|2020-12-29 15:50:00|900.4|900.3|899.4|899.3|900.6|900.3|899.2|899.1|42228
1609257300000|2020-12-29 15:55:00|899.5|899.4|899.8|899.7|899.9|899.8|899.2|899.1|65828
1609257600000|2020-12-29 16:00:00|899.7|899.5|898.2|898.1|900|899.9|898.2|898|107639
1609257900000|2020-12-29 16:05:00|898.3|898|899.5|899.2|899.8|899.5|898.1|898|63587
1609258200000|2020-12-29 16:10:00|899.4|899.1|898.3|898.2|899.6|899.4|898.3|898.2|29983
1609258500000|2020-12-29 16:15:00|898.4|898.3|896.6|896.3|898.5|898.4|896.1|896|157640
1609258800000|2020-12-29 16:20:00|896.7|896.4|896.2|896.1|897.2|897.1|896.2|896.1|131787
1609259100000|2020-12-29 16:25:00|896.3|896.2|894.8|894.3|897.2|896.9|894.3|894.2|207133
1609315200000|2020-12-30 08:00:00|899.5|898.8|898.4|897.9|901.1|900.2|896.5|895.4|113118
1609315500000|2020-12-30 08:05:00|898.6|898|899.7|898.6|900.2|899.6|896.9|896|61157
1609315800000|2020-12-30 08:10:00|899.8|898.8|905|904.2|906|905.5|899.8|898.8|87588
1609316100000|2020-12-30 08:15:00|905.1|904.3|903.9|903.2|905.7|905|902.7|902.3|41016
1609316400000|2020-12-30 08:20:00|903.8|903.1|904.1|903.8|904.6|904|903.1|902.5|25698
1609316700000|2020-12-30 08:25:00|904.2|903.9|906.5|906.1|906.5|906.1|904|903.6|120439
1609317000000|2020-12-30 08:30:00|906.4|906|906.4|905.9|908|907.5|905.7|905.3|73510
1609317300000|2020-12-30 08:35:00|906.5|906|905.6|904.9|906.8|906.2|904.9|904.6|77246
1609317600000|2020-12-30 08:40:00|905.5|904.8|903.1|902.7|905.5|904.9|902.4|902.3|28559
1609317900000|2020-12-30 08:45:00|903.2|902.6|900.4|900|903.3|902.7|900.1|900|65808
1609318200000|2020-12-30 08:50:00|900.5|900.1|897.1|896.6|900.5|900.2|896.8|896.2|146501
1609318500000|2020-12-30 08:55:00|897.2|896.7|899.2|898.8|899.7|899.3|897|896.6|62260
1609318800000|2020-12-30 09:00:00|899.1|898.6|898.4|897.8|899.5|899|897.2|896.6|14419
1609319100000|2020-12-30 09:05:00|898.5|897.9|899.2|899|899.8|899.4|897.8|897.5|25644
1609319400000|2020-12-30 09:10:00|899.1|898.9|898.1|897.9|899.4|899|898|897.8|29419
1609319700000|2020-12-30 09:15:00|898|897.8|898.8|898.5|899.2|898.9|897.4|897.2|29935
1609320000000|2020-12-30 09:20:00|898.9|898.6|898.4|898.1|899.5|899.4|898.2|898.1|45259
1609320300000|2020-12-30 09:25:00|898.3|897.9|897.9|897.6|898.9|898.8|896.8|896.4|228176
1609320600000|2020-12-30 09:30:00|897.8|897.5|897.3|897.1|897.8|897.5|896.9|896.6|43740
1609320900000|2020-12-30 09:35:00|897.4|897.2|896.9|896.6|897.6|897.4|896.4|896.1|41053
1609321200000|2020-12-30 09:40:00|897.1|896.7|898|897.6|898.3|898.1|896.9|896.6|31132
1609321500000|2020-12-30 09:45:00|897.9|897.5|898.2|897.9|898.5|898.2|897.8|897.5|21695
1609321800000|2020-12-30 09:50:00|898.3|898|897.8|897.4|898.4|898.1|897.2|897|28018
1609322100000|2020-12-30 09:55:00|897.7|897.3|897.5|897.1|897.7|897.4|896.9|896.6|24709
1609322400000|2020-12-30 10:00:00|897.4|897.2|899.4|899.1|899.7|899.3|897.4|897.2|34913
1609322700000|2020-12-30 10:05:00|899.3|899|900|899.8|900|899.8|899.1|899|23356
1609323000000|2020-12-30 10:10:00|899.9|899.6|899.6|899.3|900|899.8|899.1|898.8|11219
1609323300000|2020-12-30 10:15:00|899.5|899.2|901.1|900.9|901.2|901.1|899.2|899|79468
1609323600000|2020-12-30 10:20:00|901.2|900.8|903.1|902.8|903.3|903|900.9|900.8|36995
1609323900000|2020-12-30 10:25:00|903|902.7|902.6|902.3|903.2|902.9|902.1|901.8|42834
1609324200000|2020-12-30 10:30:00|902.7|902.2|902.6|902.4|902.8|902.6|902|901.7|25384
1609324500000|2020-12-30 10:35:00|902.7|902.5|903.7|903.5|904|903.8|902.5|902.3|31781
1609324800000|2020-12-30 10:40:00|903.8|903.6|903.2|903.1|904.7|904.5|903|902.7|80523
1609325100000|2020-12-30 10:45:00|903.3|902.9|903.4|903.2|903.8|903.6|902.3|902|52551
1609325400000|2020-12-30 10:50:00|903.5|903.3|905|904.7|905|904.8|903.3|903.1|53803
1609325700000|2020-12-30 10:55:00|904.9|904.6|904|903.7|905.2|905|903.8|903.4|144686
1609326000000|2020-12-30 11:00:00|903.9|903.8|903.5|903.3|904.3|904.1|903.3|903.1|26524
1609326300000|2020-12-30 11:05:00|903.6|903.4|903.8|903.4|904.3|904.1|903.6|903.2|14077
1609326600000|2020-12-30 11:10:00|903.7|903.5|904|903.7|904.2|903.9|903.3|903.2|12141
1609326900000|2020-12-30 11:15:00|903.9|903.6|903.7|903.4|903.9|903.6|903.3|903.1|21262
1609327200000|2020-12-30 11:20:00|903.6|903.5|902.2|901.9|903.6|903.5|902.2|901.8|11503
1609327500000|2020-12-30 11:25:00|902.3|902|902.3|902|903|902.8|901.8|901.5|33170
1609327800000|2020-12-30 11:30:00|902.2|902.1|902.9|902.7|903.6|903.3|902.2|902|40471
1609328100000|2020-12-30 11:35:00|903.1|902.8|903.1|902.9|903.2|902.9|902.7|902.4|17674
1609328400000|2020-12-30 11:40:00|903|902.8|902.7|902.5|903.1|902.9|902.4|902|24006
1609328700000|2020-12-30 11:45:00|902.8|902.4|902.7|902.5|903.2|903|902.5|902.3|18773
1609329000000|2020-12-30 11:50:00|902.6|902.4|902.5|902.2|902.9|902.6|902.1|901.7|20977
1609329300000|2020-12-30 11:55:00|902.4|902.1|903|902.7|903.2|903|902.2|902|31696
1609329600000|2020-12-30 12:00:00|902.9|901.7|902.4|902.2|903|902.8|902.2|901.7|14329
1609329900000|2020-12-30 12:05:00|902.5|902.1|901.7|901.4|902.5|902.2|901.1|901|14463
1609330200000|2020-12-30 12:10:00|901.6|901.3|901|900.7|901.7|901.4|900.4|900.1|38588
1609330500000|2020-12-30 12:15:00|901.1|900.8|900.9|900.6|901.7|901.4|900.8|900.4|15271
1609330800000|2020-12-30 12:20:00|900.8|900.5|900.3|900.2|900.9|900.7|900|899.9|82163
1609331100000|2020-12-30 12:25:00|900.4|900.1|900.9|900.7|900.9|900.7|900.1|900|24449
1609331400000|2020-12-30 12:30:00|901|900.8|900.7|900.5|901.3|901.1|900.6|900.4|11622
1609331700000|2020-12-30 12:35:00|900.8|900.6|900.2|900|901|900.8|900.1|899.9|14624
1609332000000|2020-12-30 12:40:00|900.3|900|900.8|900.4|900.8|900.5|899.9|899.6|14045
1609332300000|2020-12-30 12:45:00|900.9|900.5|899.5|899.2|900.9|900.6|899.5|899.2|10024
1609332600000|2020-12-30 12:50:00|899.7|899.4|898.4|898|899.8|899.5|898.2|897.9|14907
1609332900000|2020-12-30 12:55:00|898.3|897.9|897.7|897.1|898.8|898.3|897.2|896.6|37111
1609333200000|2020-12-30 13:00:00|||||||||890
1609747200000|2021-01-04 08:00:00|905.5|900|895.8|895.1|906|902.3|895.8|895|249376
1609747500000|2021-01-04 08:05:00|895.9|895.2|892.4|891.9|898.6|897.9|891.4|890.6|106797
1609747800000|2021-01-04 08:10:00|892.3|892|893.6|893|893.8|893|890.9|890.2|67981
1609748100000|2021-01-04 08:15:00|893.5|893.1|890.5|889.9|894.8|894.5|889.3|888.6|154706
1609748400000|2021-01-04 08:20:00|890.4|889.8|885|884.4|890.4|889.8|885|884.2|212471
1609748700000|2021-01-04 08:25:00|885.2|884.5|880.9|880.4|885.6|884.9|880.9|880.2|211505
1609749000000|2021-01-04 08:30:00|880.8|880.3|877.8|877.4|880.8|880.3|877.4|877|136462
1609749300000|2021-01-04 08:35:00|877.7|877.3|881|880|882.4|881.9|876.7|876.1|202467
1609749600000|2021-01-04 08:40:00|880.9|880.4|878|877.2|880.9|880.7|877.6|877|88557
1609749900000|2021-01-04 08:45:00|877.9|877.1|879.9|879.2|879.9|879.2|877.1|876.4|88621
1609750200000|2021-01-04 08:50:00|880|879.4|879.7|879.4|882.2|881.8|879.5|879|106043
1609750500000|2021-01-04 08:55:00|880|879.5|880.6|880|882.5|882|879.5|879|75130
1609750800000|2021-01-04 09:00:00|880.5|879.9|883|882.7|883.7|883|879.6|879.5|74660
1609751100000|2021-01-04 09:05:00|882.9|882.6|884.6|884.1|885|884.6|882|881.7|85169
1609751400000|2021-01-04 09:10:00|884.7|884.2|886.1|885.5|887|886.5|884.6|883.9|47322
1609751700000|2021-01-04 09:15:00|886|885.4|887.5|887.2|888.6|888.2|886|885.4|77126
1609752000000|2021-01-04 09:20:00|887.6|887.3|888.8|888.3|889.4|889|886.8|886.3|122008
1609752300000|2021-01-04 09:25:00|888.9|888.4|890|889.7|891|890.5|888.8|888.4|69723
1609752600000|2021-01-04 09:30:00|890.1|889.8|890.9|890.4|891.6|891.1|889.1|888.7|68480
1609752900000|2021-01-04 09:35:00|891|890.5|890.7|890.5|892.7|892.4|890.1|889.5|104490
1609753200000|2021-01-04 09:40:00|890.6|890.3|890.1|889.8|890.7|890.5|889.6|889.4|56000
1609753500000|2021-01-04 09:45:00|890.3|890.1|890.8|890.3|892.3|892.2|890.1|889.8|48948
1609753800000|2021-01-04 09:50:00|890.7|890.4|886.8|886.7|890.9|890.6|886.8|886.6|85799
1609754100000|2021-01-04 09:55:00|886.7|886.6|885.8|885.6|887.2|886.9|885.4|885.2|91587
1609754400000|2021-01-04 10:00:00|885.7|885.5|886.7|886.2|887.2|886.9|885.7|885.4|35213
1609754700000|2021-01-04 10:05:00|886.6|886.3|885|884.8|886.6|886.3|885|884.6|33204
1609755000000|2021-01-04 10:10:00|884.9|884.7|887.5|887.2|887.7|887.2|884.8|884.4|37425
1609755300000|2021-01-04 10:15:00|887.4|887.3|884.4|884|887.4|887.3|884.4|883.9|36952
1609755600000|2021-01-04 10:20:00|884.3|883.9|885.4|885.1|885.7|885.5|883.9|883.6|94861
1609755900000|2021-01-04 10:25:00|885.3|885|885.4|885|885.5|885.2|884.3|884|33471
1609756200000|2021-01-04 10:30:00|885.3|885.1|884.8|884.5|885.3|885.1|883.6|883.1|76177
1609756500000|2021-01-04 10:35:00|884.7|884.4|884.2|883.9|885.1|884.7|883.6|883.3|22961
1609756800000|2021-01-04 10:40:00|884.4|884|883.6|883.2|884.5|884.3|883.3|883|38569
1609757100000|2021-01-04 10:45:00|883.7|883.3|885.3|885.2|885.9|885.5|883.6|883.3|82854
1609757400000|2021-01-04 10:50:00|885.4|885.3|884.4|884.3|886.2|886|884.4|884.1|39596
1609757700000|2021-01-04 10:55:00|884.5|884.4|885.5|885.3|885.8|885.7|884.2|884|73735
1609758000000|2021-01-04 11:00:00|885.6|885.2|886.9|886.4|887|886.6|885|884.7|44060
1609758300000|2021-01-04 11:05:00|886.8|886.3|887.3|887|887.9|887.5|886.4|886.2|33517
1609758600000|2021-01-04 11:10:00|887.2|887.1|886.3|886|887.3|887.1|885.3|885|46722
1609758900000|2021-01-04 11:15:00|886.4|886.1|885.5|885.1|887.1|886.6|884.1|884|88983
1609759200000|2021-01-04 11:20:00|885.4|885.2|884.3|884|885.7|885.4|884.2|884|23541
1609759500000|2021-01-04 11:25:00|884.2|883.9|884.1|883.8|884.2|883.9|882.5|882.2|49293
1609759800000|2021-01-04 11:30:00|884|883.7|883.9|883.7|884.4|884.1|882.4|882.3|26855
1609760100000|2021-01-04 11:35:00|883.8|883.6|884.4|884.1|884.6|884.3|883.6|883.3|29243
1609760400000|2021-01-04 11:40:00|884.3|884|886|885.7|886|885.8|883.9|883.6|35263
1609760700000|2021-01-04 11:45:00|885.9|885.6|884.8|884.6|886|885.8|884.7|884.6|31039
1609761000000|2021-01-04 11:50:00|884.9|884.7|883.7|883.3|885|884.8|882.9|882.5|49653
1609761300000|2021-01-04 11:55:00|883.6|883.4|883.1|883|883.8|883.6|882.7|882.3|41627
1609761600000|2021-01-04 12:00:00|883.2|883.1|883.7|883.5|884.7|884.1|883.2|883|61748
1609761900000|2021-01-04 12:05:00|883.6|883.4|883.4|883.2|884.2|884.1|883.1|883|52995
1609762200000|2021-01-04 12:10:00|883.5|883.3|883.4|883.3|884|883.8|883|882.9|47220
1609762500000|2021-01-04 12:15:00|883.3|883.2|883.1|883|883.7|883.5|882.9|882.8|34414
1609762800000|2021-01-04 12:20:00|883|882.9|885.9|885.6|887|886.7|883|882.8|147205
1609763100000|2021-01-04 12:25:00|885.8|885.5|888.1|887.8|888.5|888.2|885.6|885.4|67017
1609763400000|2021-01-04 12:30:00|888|887.7|888.4|888.2|889|888.9|887.3|887|66582
1609763700000|2021-01-04 12:35:00|888.5|888.3|889|888.8|889.5|889.2|888.1|888|85869
1609764000000|2021-01-04 12:40:00|888.9|888.7|887.4|887.1|889|888.8|886.9|886.6|84338
1609764300000|2021-01-04 12:45:00|887.3|886.9|887.5|887.2|887.5|887.2|886.5|886.3|18852
1609764600000|2021-01-04 12:50:00|887.6|887.3|887.6|887.4|888.1|887.9|887.4|887.1|41539
1609764900000|2021-01-04 12:55:00|887.7|887.5|887.8|887.6|888.3|888.1|887.4|887.2|50890
1609765200000|2021-01-04 13:00:00|887.7|887.7|889.7|889.4|889.8|889.6|887|886.8|36481
1609765500000|2021-01-04 13:05:00|889.9|889.5|889.2|889|890|889.8|888.3|888|26266
1609765800000|2021-01-04 13:10:00|889.1|888.9|888.7|888.5|889.8|889.7|888.6|888.4|26249
1609766100000|2021-01-04 13:15:00|888.8|888.6|887.8|887.5|889.3|889.1|887.6|887.4|29125
1609766400000|2021-01-04 13:20:00|887.7|887.7|887.1|886.8|888.7|888.5|887.1|886.7|52094
1609766700000|2021-01-04 13:25:00|887|886.7|886.7|886.5|887.2|887|885.4|885|69793
1609767000000|2021-01-04 13:30:00|886.8|886.6|886.5|886.1|888|887.6|886.4|886|29704
1609767300000|2021-01-04 13:35:00|886.6|886.2|885.9|885.7|886.9|886.8|885.8|885.5|34354
1609767600000|2021-01-04 13:40:00|885.8|885.6|886.1|886|886.6|886.4|885.5|885.2|16116
1609767900000|2021-01-04 13:45:00|886|885.9|886.3|886.1|886.7|886.4|885.4|885.2|24862
1609768200000|2021-01-04 13:50:00|886.4|886.2|888.2|887.9|888.5|888.2|886.4|886.2|95910
1609768500000|2021-01-04 13:55:00|888.3|887.8|886.3|886.1|888.3|887.8|885.7|885.5|67980
1609768800000|2021-01-04 14:00:00|886.4|886.2|886.4|886.2|886.7|886.5|885.7|885.5|52846
1609769100000|2021-01-04 14:05:00|886.5|886.3|886.5|886.2|887.2|887.1|886.2|885.9|28707
1609769400000|2021-01-04 14:10:00|886.4|886.4|886.7|886.3|887.6|887.3|885.4|885.2|92575
1609769700000|2021-01-04 14:15:00|886.6|886.4|885.4|885.2|886.6|886.4|885.1|885|64677
1609770000000|2021-01-04 14:20:00|885.3|885.1|885.2|885.1|886|885.9|884.8|884.5|39216
1609770300000|2021-01-04 14:25:00|885.1|885|885.2|884.9|885.9|885.7|885|884.8|27842
1609770600000|2021-01-04 14:30:00|885.3|885|886.2|886|887.4|887.2|885.2|884.9|159933
1609770900000|2021-01-04 14:35:00|886.3|886.1|888.1|887.8|888.5|888.1|885|884.8|105178
1609771200000|2021-01-04 14:40:00|888|887.7|891.1|890.8|891.1|890.8|887.6|887.3|89707
1609771500000|2021-01-04 14:45:00|891.2|890.9|891|890.7|891.4|891.2|890.3|890.2|86836
1609771800000|2021-01-04 14:50:00|890.9|890.6|887.3|887|891.1|890.7|887.1|886.7|101220
1609772100000|2021-01-04 14:55:00|887.4|887.1|886.7|886.4|888.7|888.4|886.5|886.1|57704
1609772400000|2021-01-04 15:00:00|886.8|886.5|885.4|885|887.5|887.3|885.1|884.9|57048
1609772700000|2021-01-04 15:05:00|885.5|885.2|882.9|882.8|885.5|885.3|882.9|882.8|54873
1609773000000|2021-01-04 15:10:00|882.8|882.7|883.1|882.9|884.1|883.8|882.1|881.9|88878
1609773300000|2021-01-04 15:15:00|883.3|883|882.3|882|884.4|884.2|882.3|881.9|129986
1609773600000|2021-01-04 15:20:00|882.2|881.9|879.1|878.7|883.3|883|878.8|878.3|206987
1609773900000|2021-01-04 15:25:00|879|878.6|879.6|879.4|880.1|879.8|878.3|878|101095
1609774200000|2021-01-04 15:30:00|879.5|879.2|878.1|877.8|879.6|879.4|877.1|876.8|168421
1609774500000|2021-01-04 15:35:00|878|877.7|875.5|875.1|878|877.7|875.1|875|134988
1609774800000|2021-01-04 15:40:00|875.4|875|877.2|876.9|878.5|877.9|874.8|874.5|202090
1609775100000|2021-01-04 15:45:00|877.1|876.7|877.2|876.7|877.4|877.1|875.5|875.1|80850
1609775400000|2021-01-04 15:50:00|877.1|876.8|875.6|875.3|877.2|876.9|875.1|874.6|278629
1609775700000|2021-01-04 15:55:00|875.7|875.4|875.2|875|876.4|876.1|873.3|873|110240
1609776000000|2021-01-04 16:00:00|875.3|875.1|875.1|874.8|876.8|876.4|873.7|873.5|152141
1609776300000|2021-01-04 16:05:00|875.3|874.9|875|874.7|876|875.7|873.7|873.3|95648
1609776600000|2021-01-04 16:10:00|874.9|874.8|879.2|878.9|879.8|879.5|873.5|873.3|169430
1609776900000|2021-01-04 16:15:00|879.1|878.8|879.9|879.7|880|879.8|878.3|877.9|95432
1609777200000|2021-01-04 16:20:00|879.8|879.8|879.6|879.3|881.3|881|879.4|879.2|97793
1609777500000|2021-01-04 16:25:00|879.8|879.4|880.4|880|881.4|881.2|879.8|879.4|145074
1609833600000|2021-01-05 08:00:00|874.9|873.4|878.5|877.9|880|879.6|874.6|873.3|159244
1609833900000|2021-01-05 08:05:00|878.7|878|882.9|882.4|883.5|882.6|876.8|875.9|121285
1609834200000|2021-01-05 08:10:00|883|882.5|886.5|886.1|887.9|887.3|882.8|882.4|250925
1609834500000|2021-01-05 08:15:00|886.6|886.2|891.7|891.2|892.5|892.1|886|885.6|181245
1609834800000|2021-01-05 08:20:00|891.6|891.1|888.5|888.3|892.9|892.2|888|887.4|71347
1609835100000|2021-01-05 08:25:00|888.4|888|889|888.4|890.8|890.3|886.9|886.5|66197
1609835400000|2021-01-05 08:30:00|888.8|888.5|890.9|890.5|892.4|892.2|888.7|888.3|52521
1609835700000|2021-01-05 08:35:00|891|890.6|888.6|888.3|891.2|890.9|888.6|888.1|58035
1609836000000|2021-01-05 08:40:00|888.5|888.4|884.1|883.8|889.6|889.1|884.1|883.8|57447
1609836300000|2021-01-05 08:45:00|884|883.7|883.8|883.6|885.3|884.9|883.6|883|46429
1609836600000|2021-01-05 08:50:00|884|883.5|884.5|884.1|884.5|884.1|881.5|881.3|73193
1609836900000|2021-01-05 08:55:00|884.7|884.2|884.8|884.2|887.1|886.5|884.4|883.9|76481
1609837200000|2021-01-05 09:00:00|884.7|884|884.6|883.9|884.7|884|882.9|882.5|47359
1609837500000|2021-01-05 09:05:00|884.7|884|886.5|886|888|887.5|884.3|883.8|65599
1609837800000|2021-01-05 09:10:00|886.4|885.9|885.2|884.5|886.4|886|884.2|883.8|36405
1609838100000|2021-01-05 09:15:00|885.3|884.6|885|884.6|885.8|885.4|884.6|884.2|20335
1609838400000|2021-01-05 09:20:00|884.9|884.4|884.1|883.7|885.6|885.1|883.7|883|41915
1609838700000|2021-01-05 09:25:00|884.2|883.8|883.9|883.4|884.3|884|882.1|881.6|45939
1609839000000|2021-01-05 09:30:00|883.8|883.2|884.9|884.5|885|884.5|881.9|881.4|35985
1609839300000|2021-01-05 09:35:00|884.8|884.6|889.3|888.9|889.4|888.9|884.3|884.1|68997
1609839600000|2021-01-05 09:40:00|889.2|888.8|890.9|890.5|891|890.9|888.9|888.7|91214
1609839900000|2021-01-05 09:45:00|890.8|890.4|890.9|890.6|891|890.7|889.7|889.1|26438
1609840200000|2021-01-05 09:50:00|890.7|890.7|890.5|890.3|891.3|891|889.5|889.1|100214
1609840500000|2021-01-05 09:55:00|890.4|890.2|889.3|888.9|890.4|890.2|888.1|887.8|75155
1609840800000|2021-01-05 10:00:00|889.2|888.8|890.1|889.9|890.5|890.1|888.7|888.2|19233
1609841100000|2021-01-05 10:05:00|890|889.8|889.8|889.4|890.6|890.4|888.7|888.4|21737
1609841400000|2021-01-05 10:10:00|889.7|889.5|889.7|889.4|890.5|890.3|889.2|888.9|11041
1609841700000|2021-01-05 10:15:00|889.8|889.5|888.7|888.2|890|889.6|888.4|888.1|25196
1609842000000|2021-01-05 10:20:00|888.6|888.1|886.8|886.5|888.6|888.3|886.2|885.8|30628
1609842300000|2021-01-05 10:25:00|886.9|886.6|885|884.6|887.4|887.2|884.8|884.5|62931
1609842600000|2021-01-05 10:30:00|885.1|884.7|885.5|885.2|886.5|886.3|885.1|884.7|29947
1609842900000|2021-01-05 10:35:00|885.6|885.3|884.7|884.5|886.1|886|884.7|884.3|21767
1609843200000|2021-01-05 10:40:00|884.8|884.4|884.5|884.1|885.9|885.5|884.2|884|18767
1609843500000|2021-01-05 10:45:00|884.3|884|883.5|883.2|884.5|884|882.8|882.4|45992
1609843800000|2021-01-05 10:50:00|883.4|883.1|885|884.7|885.1|884.8|883.2|883|16697
1609844100000|2021-01-05 10:55:00|884.9|884.8|884.1|883.6|885.7|885.5|883.9|883.5|26755
1609844400000|2021-01-05 11:00:00|884|883.7|884.8|884.4|884.8|884.5|883.5|882.9|26918
1609844700000|2021-01-05 11:05:00|884.7|884.3|885.2|884.8|885.2|884.9|884.1|883.9|35829
1609845000000|2021-01-05 11:10:00|885.1|884.9|884.7|884.4|885.9|885.6|883.9|883.5|13241
1609845300000|2021-01-05 11:15:00|884.8|884.3|884.4|884.2|885.6|885.2|884.2|884|12930
1609845600000|2021-01-05 11:20:00|884.5|884.3|884.3|884|885.9|885.7|884.1|883.7|34665
1609845900000|2021-01-05 11:25:00|884.2|883.9|883.5|883.3|884.5|884.2|883.4|883.1|8316
1609846200000|2021-01-05 11:30:00|883.6|883.2|884.5|884.1|884.8|884.6|883.2|882.9|22479
1609846500000|2021-01-05 11:35:00|884.4|884|883.5|883.2|884.5|884|883|882.7|26888
1609846800000|2021-01-05 11:40:00|883.4|883.1|883.3|883.1|883.9|883.5|882.1|881.5|31860
1609847100000|2021-01-05 11:45:00|883.4|883|882.9|882.4|883.6|883.2|882.2|881.8|14995
1609847400000|2021-01-05 11:50:00|882.8|882.3|882.3|882|883.4|883|881.4|881.3|40498
1609847700000|2021-01-05 11:55:00|882.2|881.9|882.3|882|882.7|882.5|881.3|881|44465
1609848000000|2021-01-05 12:00:00|883.4|881.1|882.2|881.8|883.4|882|880.9|880.6|43334
1609848300000|2021-01-05 12:05:00|882.1|881.7|880.8|880.5|882.2|881.7|880|879.6|118857
1609848600000|2021-01-05 12:10:00|880.9|880.8|880|879.8|881.2|880.9|879.2|878.9|44470
1609848900000|2021-01-05 12:15:00|879.9|879.7|878.8|878.4|879.9|879.7|878.1|878|98190
1609849200000|2021-01-05 12:20:00|878.7|878.3|880|879.5|880.1|879.7|877.7|877.6|72128
1609849500000|2021-01-05 12:25:00|879.9|879.6|878.4|878|879.9|879.7|877.4|877|41082
1609849800000|2021-01-05 12:30:00|878.3|877.9|878.3|877.9|878.7|878.4|877.4|877.1|50787
1609850100000|2021-01-05 12:35:00|878.4|878|878.2|877.8|878.7|878.4|878|877.8|13468
1609850400000|2021-01-05 12:40:00|878.1|877.9|878.9|878.6|879.4|879.1|877.8|877.5|24475
1609850700000|2021-01-05 12:45:00|879|878.7|879.9|879.6|880|879.8|878.7|878.4|23694
1609851000000|2021-01-05 12:50:00|879.8|879.7|880.7|880.3|881.3|881.2|879.2|878.9|70376
1609851300000|2021-01-05 12:55:00|880.6|880.2|880.5|880.1|881.1|880.8|880.5|880.1|8352
1609851600000|2021-01-05 13:00:00|880.4|880|880.8|880.6|881.3|881|880.4|880|24125
1609851900000|2021-01-05 13:05:00|880.7|880.5|881.4|881|882.1|881.9|879.2|879|34248
1609852200000|2021-01-05 13:10:00|881.5|881.1|882.5|882|883.2|882.8|881.3|881|18196
1609852500000|2021-01-05 13:15:00|882.6|882.1|882.1|881.6|882.9|882.5|881.5|881.1|9556
1609852800000|2021-01-05 13:20:00|882.2|881.7|882.4|882.2|882.8|882.4|881.1|880.8|15170
1609853100000|2021-01-05 13:25:00|882.3|882.1|881.3|881.1|882.6|882.3|880.9|880.5|21141
1609853400000|2021-01-05 13:30:00|881.2|881|880.9|880.6|882.1|881.8|880.2|880|10335
1609853700000|2021-01-05 13:35:00|881|880.7|881.3|881|882.4|882|880.9|880.5|18647
1609854000000|2021-01-05 13:40:00|881.4|880.9|881.2|880.8|881.5|881.4|880.6|880.3|13729
1609854300000|2021-01-05 13:45:00|881.1|880.7|880.7|880.5|881.8|881.4|880.5|880.2|14038
1609854600000|2021-01-05 13:50:00|880.8|880.6|878.8|878.4|881.2|880.9|878.5|878.3|88176
1609854900000|2021-01-05 13:55:00|879|878.5|877.6|877.3|879.6|879.3|876.4|876|79867
1609855200000|2021-01-05 14:00:00|877.7|877.4|878.3|878|879.4|879|877.2|876.8|37681
1609855500000|2021-01-05 14:05:00|878.2|878.1|880.2|880|880.3|880.1|878.2|878.1|26030
1609855800000|2021-01-05 14:10:00|880.3|880.1|881.9|881.5|882.2|881.9|880.2|880.1|52054
1609856100000|2021-01-05 14:15:00|882|881.4|884.4|884.2|884.5|884.2|881.3|880.9|53885
1609856400000|2021-01-05 14:20:00|884.5|884.3|885.7|885.5|886|885.5|883.9|883.5|51718
1609856700000|2021-01-05 14:25:00|885.9|885.6|884.4|884.1|886.5|886.1|884.1|883.8|36442
1609857000000|2021-01-05 14:30:00|884.3|884|887.4|887.1|887.5|887.1|883.9|883.5|126538
1609857300000|2021-01-05 14:35:00|887.5|887.2|891|890.8|891.6|891.2|887.4|887.2|107161
1609857600000|2021-01-05 14:40:00|891.2|891|892.1|891.9|892.3|892|890.6|890.3|232774
1609857900000|2021-01-05 14:45:00|892.2|891.8|894.3|894|895|894.6|892.1|891.8|147374
1609858200000|2021-01-05 14:50:00|894.4|894.1|890.5|890.1|895.6|895.4|889.4|889.2|173509
1609858500000|2021-01-05 14:55:00|890.4|890.2|890.8|890.4|892.2|892|889.8|889.5|161810
1609858800000|2021-01-05 15:00:00|891.1|890.5|892.4|892|893.2|893.1|889.6|889.2|72319
1609859100000|2021-01-05 15:05:00|892.3|892.1|888.6|888.5|892.7|892.3|888.5|888.2|76998
1609859400000|2021-01-05 15:10:00|888.8|888.6|888.1|887.7|890.2|889.7|888.1|887.6|22659
1609859700000|2021-01-05 15:15:00|888.2|887.8|884.7|884.4|888.2|888.1|884.4|884.1|129674
1609860000000|2021-01-05 15:20:00|884.6|884.5|885|884.8|885.2|885.1|884.2|883.9|147458
1609860300000|2021-01-05 15:25:00|885.1|884.9|883.7|883.2|885.2|884.9|883.4|883.1|94934
1609860600000|2021-01-05 15:30:00|883.6|883.3|883.5|883.3|884.2|883.8|882.3|882|61234
1609860900000|2021-01-05 15:35:00|883.6|883.4|882.2|882|884.3|884|881.4|881.2|64476
1609861200000|2021-01-05 15:40:00|882.1|881.9|881.6|881.1|883|882.7|881|880.6|48566
1609861500000|2021-01-05 15:45:00|881.5|881.4|883.2|883|883.3|883|881.3|881.1|56822
1609861800000|2021-01-05 15:50:00|883.3|883.1|884.6|884.4|885.5|885.3|883.2|883|56699
1609862100000|2021-01-05 15:55:00|884.7|884.5|882.7|882.5|885|884.8|882.6|882.3|79882
1609862400000|2021-01-05 16:00:00|882.6|882.3|883.3|883.1|884|883.8|882.2|881.9|43135
1609862700000|2021-01-05 16:05:00|883.2|883|883.3|883.2|883.3|883.2|881.9|881.6|40131
1609863000000|2021-01-05 16:10:00|883.4|883.3|882.5|882.3|883.5|883.3|881.5|881.2|52251
1609863300000|2021-01-05 16:15:00|882.4|882.2|882.2|881.9|882.7|882.6|881.4|881.1|102456
1609863600000|2021-01-05 16:20:00|882.3|882|883.1|882.8|883.2|882.8|882.2|881.9|79986
1609863900000|2021-01-05 16:25:00|883|882.9|882.7|882.3|884|883.9|882.6|882.3|147994
1609920000000|2021-01-06 08:00:00|898|897.5|906.6|905.7|906.9|905.9|898|897.5|420168
1609920300000|2021-01-06 08:05:00|906.5|905.6|905.5|905|907.8|907|904.8|904.3|223792
1609920600000|2021-01-06 08:10:00|905.6|905.1|906.8|906.6|907.8|907.2|905.4|905|175730
1609920900000|2021-01-06 08:15:00|906.6|906.3|907.2|906.8|909|908.6|905.4|905|373351
1609921200000|2021-01-06 08:20:00|906.8|906.7|909.9|909.3|910|909.4|906.6|906.2|149229
1609921500000|2021-01-06 08:25:00|909.8|909.2|910.2|909.7|910.5|910.1|906|905.8|219541
1609921800000|2021-01-06 08:30:00|910|909.6|910.1|909.6|910.3|909.8|905.9|905.5|161887
1609922100000|2021-01-06 08:35:00|910|909.7|909.4|909|910|909.7|907.6|907.1|139450
1609922400000|2021-01-06 08:40:00|909.6|909.4|908.5|908.1|910.5|910|906.6|906.3|189701
1609922700000|2021-01-06 08:45:00|908.4|908.2|908.4|908.1|910|909.8|907.8|907.3|111282
1609923000000|2021-01-06 08:50:00|908.3|908|903.2|903|910.3|910|903|902.9|173619
1609923300000|2021-01-06 08:55:00|903.3|903.1|901.7|901.4|904.2|903.7|901.5|901|96853
1609923600000|2021-01-06 09:00:00|901.6|901.5|902.8|902.5|902.8|902.5|900.1|899.6|119940
1609923900000|2021-01-06 09:05:00|903|902.6|902.5|902.1|904.4|903.9|901.8|901.3|70585
1609924200000|2021-01-06 09:10:00|902.6|902.2|904.4|903.9|904.8|904.6|901.8|901.5|72229
1609924500000|2021-01-06 09:15:00|904.6|904|907.4|906.9|909|908.6|904.4|904|81245
1609924800000|2021-01-06 09:20:00|907.5|907|907.1|906.8|908.7|908.1|906.6|906.2|57637
1609925100000|2021-01-06 09:25:00|907.2|906.7|908.5|908.1|909|908.8|907|906.7|76816
1609925400000|2021-01-06 09:30:00|908.7|908.2|910.1|909.9|910.4|910|907.1|906.6|150202
1609925700000|2021-01-06 09:35:00|910.2|910|911.3|911|911.7|911.3|909.5|909|141812
1609926000000|2021-01-06 09:40:00|911|910.8|912.4|912.1|912.7|912.2|910|909.7|138440
1609926300000|2021-01-06 09:45:00|912.5|912.2|914.7|914.3|914.7|914.3|911.6|911.1|160978
1609926600000|2021-01-06 09:50:00|914.6|914.2|917|916.6|918.7|918.2|914.5|914.2|155364
1609926900000|2021-01-06 09:55:00|917.2|916.7|917.1|916.6|918.2|918|915|914.6|156486
1609927200000|2021-01-06 10:00:00|917|916.5|916.4|916.1|918|917.7|915.9|915.4|199211
1609927500000|2021-01-06 10:05:00|916.5|916.2|919.2|918.7|919.3|919|916.5|916.2|132652
1609927800000|2021-01-06 10:10:00|919|918.6|915.2|915|919|918.7|914.3|914|149327
1609928100000|2021-01-06 10:15:00|915.3|915.1|916.8|916.5|917.1|916.9|914.1|913.7|96853
1609928400000|2021-01-06 10:20:00|916.9|916.6|917.3|917|919|918.8|916.3|916|86829
1609928700000|2021-01-06 10:25:00|917.4|917.1|916.7|916.5|919.9|919.6|916.3|916|86412
1609929000000|2021-01-06 10:30:00|916.8|916.7|918.8|918.5|919.3|919|916.6|916.5|108066
1609929300000|2021-01-06 10:35:00|918.7|918.4|919.2|918.9|920|919.6|918|917.9|123576
1609929600000|2021-01-06 10:40:00|919.3|919|919.6|919.3|920.7|920.3|918.6|918.4|92223
1609929900000|2021-01-06 10:45:00|919.5|919.2|919.8|919.4|920.4|920.2|918.7|918.5|153700
1609930200000|2021-01-06 10:50:00|919.9|919.5|920|919.7|921|920.9|919.5|919.3|88510
1609930500000|2021-01-06 10:55:00|919.9|919.8|919.1|918.8|920.4|920.1|917.6|917.4|58083
1609930800000|2021-01-06 11:00:00|919.2|918.9|918.7|918.4|919.2|918.9|918.2|917.9|23378
1609931100000|2021-01-06 11:05:00|918.8|918.2|919.1|918.7|920|919.7|918.3|917.9|33549
1609931400000|2021-01-06 11:10:00|919.2|918.8|920.9|920.6|920.9|920.7|918.5|918.3|93896
1609931700000|2021-01-06 11:15:00|920.8|920.5|918.9|918.6|920.9|920.6|918.7|918.3|36621
1609932000000|2021-01-06 11:20:00|918.8|918.5|921.4|921|921.6|921.3|918.7|918.4|99965
1609932300000|2021-01-06 11:25:00|921.2|920.9|921.1|920.7|923|922.6|920.5|920.1|96449
1609932600000|2021-01-06 11:30:00|920.9|920.6|922.7|922.4|922.9|922.5|920.7|920.6|54809
1609932900000|2021-01-06 11:35:00|922.6|922.3|921|920.5|922.8|922.5|919.7|919.3|90001
1609933200000|2021-01-06 11:40:00|920.9|920.6|921.6|921.2|922.1|921.7|920.8|920.4|28572
1609933500000|2021-01-06 11:45:00|921.5|921.3|923.8|923.5|923.9|923.7|921.4|921.2|146825
1609933800000|2021-01-06 11:50:00|923.7|923.4|923.8|923.5|924.8|924.6|923.2|922.8|61380
1609934100000|2021-01-06 11:55:00|923.9|923.6|922.4|922.2|924|923.7|922.4|922.2|53435
1609934400000|2021-01-06 12:00:00|922.5|922.3|926.1|925.9|926.4|926|922.5|922.3|121209
1609934700000|2021-01-06 12:05:00|926|925.8|926.4|926.1|929|928.9|925.9|925.8|206125
1609935000000|2021-01-06 12:10:00|926.5|926.2|924.6|924.5|927|926.6|923.6|923.3|102297
1609935300000|2021-01-06 12:15:00|924.7|924.6|923|922.6|925.4|925|922.8|922.4|83944
1609935600000|2021-01-06 12:20:00|922.9|922.5|923.9|923.8|924.2|924|922.7|922.5|62144
1609935900000|2021-01-06 12:25:00|924|923.9|923.5|923.2|924|923.9|922.2|922|132230
1609936200000|2021-01-06 12:30:00|923.4|923.1|923.8|923.5|924.5|924.2|922.3|922|62458
1609936500000|2021-01-06 12:35:00|923.7|923.6|923.1|922.7|923.7|923.6|922.2|922|22980
1609936800000|2021-01-06 12:40:00|923|922.8|922.5|922.2|923.5|923.1|922.2|921.9|17453
1609937100000|2021-01-06 12:45:00|922.4|922.1|922.7|922.4|923.3|923.1|922.3|922|36701
1609937400000|2021-01-06 12:50:00|922.8|922.5|922.5|922.2|923.7|923.4|921.6|921.2|45502
1609937700000|2021-01-06 12:55:00|922.4|922.1|922|921.7|923|922.6|920.6|920.3|89297
1609938000000|2021-01-06 13:00:00|922.2|921.8|925.5|925.2|925.6|925.2|922.2|921.8|65413
1609938300000|2021-01-06 13:05:00|925.6|925.3|924.9|924.6|925.8|925.4|924|923.6|87943
1609938600000|2021-01-06 13:10:00|925|924.7|923.5|923.1|925.4|925.1|923|922.8|206333
1609938900000|2021-01-06 13:15:00|923.6|923.5|923|922.7|923.7|923.5|921.8|921.6|61540
1609939200000|2021-01-06 13:20:00|923.1|922.8|923.4|923.2|924.4|924.1|923.1|922.8|53910
1609939500000|2021-01-06 13:25:00|923.5|923.1|925.2|924.9|925.3|925|923|922.9|19963
1609939800000|2021-01-06 13:30:00|925.1|924.8|926.2|926|926.5|926.2|925|924.8|92452
1609940100000|2021-01-06 13:35:00|926.3|925.9|927.2|926.7|928.3|928|926.2|925.9|46089
1609940400000|2021-01-06 13:40:00|927.1|926.6|925.5|925.4|927.2|926.8|925.2|925|150073
1609940700000|2021-01-06 13:45:00|925.4|925.3|926.5|926.3|927.9|927.5|925.2|925.1|194218
1609941000000|2021-01-06 13:50:00|926.4|926.1|926.4|926.1|927.8|927.5|925.9|925.5|149207
1609941300000|2021-01-06 13:55:00|926.3|926|927.2|926.8|927.6|927.4|925.5|925.1|101204
1609941600000|2021-01-06 14:00:00|927.1|926.9|925.1|924.8|928.1|927.9|924.9|924.6|121058
1609941900000|2021-01-06 14:05:00|925|924.9|923.4|923.2|925|924.9|921|920.9|120071
1609942200000|2021-01-06 14:10:00|923.5|923.3|922.9|922.7|924.4|924.1|922.9|922.6|68370
1609942500000|2021-01-06 14:15:00|922.8|922.6|919.4|919.3|923.3|923.1|919.4|919.3|35303
1609942800000|2021-01-06 14:20:00|919.3|919|919.3|918.9|919.4|919.1|917.5|917.2|161141
1609943100000|2021-01-06 14:25:00|919.2|919|922.6|922.3|922.6|922.3|918.5|918.2|95697
1609943400000|2021-01-06 14:30:00|922.5|922.2|922.2|921.9|923.9|923.5|920.8|920.7|137809
1609943700000|2021-01-06 14:35:00|922.3|922|925.2|924.8|925.2|925|922.1|921.8|51074
1609944000000|2021-01-06 14:40:00|925.6|924.9|927|926.6|928|927.7|925.4|924.9|77016
1609944300000|2021-01-06 14:45:00|926.8|926.5|928.2|927.7|929.4|929.1|926.3|926|94865
1609944600000|2021-01-06 14:50:00|928.1|927.5|928.1|927.9|929.5|929.2|927.6|927|128037
1609944900000|2021-01-06 14:55:00|928|927.8|928.5|928.1|929.4|929|927.8|927.6|163388
1609945200000|2021-01-06 15:00:00|928.4|928.2|929|928.9|929.5|929.3|928.1|927.9|280681
1609945500000|2021-01-06 15:05:00|929.1|929|929.2|928.9|929.5|929.3|927.6|927.4|368253
1609945800000|2021-01-06 15:10:00|929.3|929|930.7|930.4|930.8|930.7|929|928.6|426610
1609946100000|2021-01-06 15:15:00|930.8|930.5|935.3|935.1|936.8|936.5|930.8|930.5|277765
1609946400000|2021-01-06 15:20:00|935.2|934.9|937.2|936.9|938.4|938|935.2|934.9|157901
1609946700000|2021-01-06 15:25:00|937.3|936.8|937.1|936.9|938.9|938.6|935.5|935.2|138862
1609947000000|2021-01-06 15:30:00|937.2|937|938.9|938.7|939|938.9|937.1|936.9|164516
1609947300000|2021-01-06 15:35:00|939|938.8|936.3|936.1|940|939.7|935.9|935.6|225269
1609947600000|2021-01-06 15:40:00|936.4|936.2|937.4|936.9|937.8|937.4|935.4|935.1|71373
1609947900000|2021-01-06 15:45:00|937.5|937|937.2|936.8|939|938.7|936.2|935.9|132301
1609948200000|2021-01-06 15:50:00|937.3|936.9|937.1|937|938.5|938.4|936.5|936.4|235382
1609948500000|2021-01-06 15:55:00|937.2|937.1|934.8|934.5|938|937.7|934.4|934.1|170057
1609948800000|2021-01-06 16:00:00|934.9|934.6|937.1|936.8|937.3|937.2|933.4|933.3|263061
1609949100000|2021-01-06 16:05:00|937|936.9|934.8|934.6|937.5|937.3|934.7|934.5|294787
1609949400000|2021-01-06 16:10:00|934.9|934.7|936.9|936.8|936.9|936.8|934.1|934|197757
1609949700000|2021-01-06 16:15:00|937|936.7|936.2|936|937.1|937|935.8|935.6|150358
1609950000000|2021-01-06 16:20:00|936.1|935.9|936.8|936.6|937.6|937.5|935.1|934.9|252170
1609950300000|2021-01-06 16:25:00|936.9|936.7|937.3|937.1|938.4|938.1|936.6|936.1|222018
1610006400000|2021-01-07 08:00:00|944|943.7|941.7|941.1|945|944.6|941.4|940.5|256821
1610006700000|2021-01-07 08:05:00|941.6|941|933.2|932.5|941.6|941.1|932.6|932.2|163597
1610007000000|2021-01-07 08:10:00|933.1|932.6|924.8|924.5|933.8|933.3|924.8|924.2|206454
1610007300000|2021-01-07 08:15:00|924.9|924.6|928.4|927.9|928.7|928.1|924.1|923.8|253022
1610007600000|2021-01-07 08:20:00|928.5|928|926.3|925.8|930.5|930.1|925.7|925|103323
1610007900000|2021-01-07 08:25:00|926.4|925.9|928.3|927.5|929.2|928.7|925|924.4|122302
1610008200000|2021-01-07 08:30:00|928.2|927.4|922.6|922.2|928.2|927.4|921|920.5|189378
1610008500000|2021-01-07 08:35:00|922.5|922|919.9|919.4|922.8|922.6|919|918.4|171239
1610008800000|2021-01-07 08:40:00|919.8|919.3|921.7|921.3|921.9|921.8|917.9|917.3|40516
1610009100000|2021-01-07 08:45:00|921.6|921.2|917.4|917.3|921.6|921.2|917.4|917.1|88249
1610009400000|2021-01-07 08:50:00|917.3|917|919|918.7|919.7|919.4|917.2|917|98477
1610009700000|2021-01-07 08:55:00|919.1|918.8|917.7|917.2|920|919.7|917.2|917|90974
1610010000000|2021-01-07 09:00:00|917.8|917.3|918.2|917.8|918.2|918|916.6|916.2|74125
1610010300000|2021-01-07 09:05:00|918.4|917.9|919.4|919.1|920.3|920.1|918.4|917.9|81992
1610010600000|2021-01-07 09:10:00|919.5|919.2|917.4|917.1|920.4|920.3|917.2|917|217157
1610010900000|2021-01-07 09:15:00|917.5|917.2|918.8|918.6|918.8|918.6|917|916.8|73865
1610011200000|2021-01-07 09:20:00|918.9|918.7|918.8|918.6|920.2|919.6|918.1|918|96791
1610011500000|2021-01-07 09:25:00|918.7|918.5|919.3|919|919.4|919.1|917.7|917.3|52885
1610011800000|2021-01-07 09:30:00|919.4|919.1|917.9|917.5|919.4|919.1|916.7|916.5|64385
1610012100000|2021-01-07 09:35:00|918|917.4|917.9|917.5|919.4|919.1|917.6|917.4|45348
1610012400000|2021-01-07 09:40:00|917.8|917.3|919|918.8|919.6|919.3|916.9|916.7|48725
1610012700000|2021-01-07 09:45:00|919.2|918.9|920.6|920.3|920.8|920.5|918.2|917.6|53211
1610013000000|2021-01-07 09:50:00|920.5|920.2|922.4|922.1|923.4|923.2|920|919.9|98138
1610013300000|2021-01-07 09:55:00|922|921.9|922.6|922.1|923|922.6|920.7|920.5|156280
1610013600000|2021-01-07 10:00:00|922.5|922.2|923.7|923.3|923.8|923.3|921.8|921.7|18558
1610013900000|2021-01-07 10:05:00|923.6|923.4|925.9|925.6|926.2|925.8|923.4|923.3|52159
1610014200000|2021-01-07 10:10:00|926|925.7|928.2|927.9|928.3|928.1|925.7|925.4|120124
1610014500000|2021-01-07 10:15:00|928.1|928|928.6|928.2|930.2|930|927.7|927.5|94957
1610014800000|2021-01-07 10:20:00|928.5|928.1|925.5|925.3|928.6|928.2|925.4|925.2|28638
1610015100000|2021-01-07 10:25:00|925.6|925.4|925.1|924.7|927.3|927.2|924.9|924.6|41508
1610015400000|2021-01-07 10:30:00|925|924.8|924.8|924.3|925.4|925.1|924.6|924.2|26846
1610015700000|2021-01-07 10:35:00|924.7|924.4|924.9|924.7|925.3|925|924.2|924|60797
1610016000000|2021-01-07 10:40:00|924.8|924.6|924.7|924.4|924.8|924.7|924.2|924|68239
1610016300000|2021-01-07 10:45:00|925|924.9|925.3|925|927.1|926.9|924.7|924.6|118420
1610016600000|2021-01-07 10:50:00|925.2|924.9|921.9|921.4|925.2|925|921.7|921.3|52786
1610016900000|2021-01-07 10:55:00|921.8|921.5|920.9|920.5|921.8|921.6|920|919.8|54492
1610017200000|2021-01-07 11:00:00|920.8|920.4|919.5|919.1|921.1|920.6|918.6|918.3|252019
1610017500000|2021-01-07 11:05:00|919.4|919|920.1|919.7|920.2|919.7|918.4|918.2|41304
1610017800000|2021-01-07 11:10:00|920|919.8|921.2|921|921.4|921.1|919.5|919.3|42219
1610018100000|2021-01-07 11:15:00|921.1|920.9|920|919.6|921.6|921.3|919.4|919.3|91509
1610018400000|2021-01-07 11:20:00|919.9|919.5|921|920.6|921.9|921.6|919.8|919.5|182161
1610018700000|2021-01-07 11:25:00|920.9|920.7|919.7|919.6|921|920.7|919.4|919.1|46463
1610019000000|2021-01-07 11:30:00|919.9|919.5|922.5|922|922.6|922.3|919.9|919.5|23240
1610019300000|2021-01-07 11:35:00|922.4|922.1|922.7|922.5|923.4|923.1|922.1|921.9|40782
1610019600000|2021-01-07 11:40:00|922.6|922.4|921.6|921.3|924.7|924.5|921.2|921|85870
1610019900000|2021-01-07 11:45:00|921.7|921.4|922.5|922.1|922.8|922.6|921|920.6|24632
1610020200000|2021-01-07 11:50:00|922.4|922.2|924.4|924.1|924.5|924.2|922.1|921.9|51913
1610020500000|2021-01-07 11:55:00|924.5|924.2|924.1|923.6|924.5|924.2|923.3|923.2|22596
1610020800000|2021-01-07 12:00:00|923.8|923.7|923.8|923.4|924.6|924.3|923.5|923.2|14696
1610021100000|2021-01-07 12:05:00|923.7|923.5|923.9|923.6|924.5|924.2|923.6|923.4|23565
1610021400000|2021-01-07 12:10:00|924.1|923.7|924.8|924.4|924.8|924.4|923.5|923.3|45491
1610021700000|2021-01-07 12:15:00|924.7|924.3|924.7|924.3|925|924.8|923.9|923.6|19783
1610022000000|2021-01-07 12:20:00|924.6|924.2|925.9|925.4|925.9|925.6|924|923.8|21217
1610022300000|2021-01-07 12:25:00|925.8|925.3|925.4|925|926.8|926.6|924.9|924.4|35928
1610022600000|2021-01-07 12:30:00|925.3|925.2|926.3|925.9|927.5|927.2|925|924.8|49496
1610022900000|2021-01-07 12:35:00|926.4|926.3|928.1|927.9|928.3|928|926.4|926.3|31778
1610023200000|2021-01-07 12:40:00|928.2|928|928.2|928|929|928.7|927.6|927.4|54448
1610023500000|2021-01-07 12:45:00|928.3|928.1|928.6|928.3|928.7|928.5|928|927.8|33937
1610023800000|2021-01-07 12:50:00|928.5|928.2|929.7|929.2|929.8|929.7|927.8|927.4|41291
1610024100000|2021-01-07 12:55:00|929.8|929.3|930.5|930.1|930.7|930.4|929.1|929|102086
1610024400000|2021-01-07 13:00:00|930.4|930.2|932.5|932.2|932.7|932.5|930.2|930|91506
1610024700000|2021-01-07 13:05:00|932.6|932.3|932.5|932.4|933.8|933.4|932.3|932|52951
1610025000000|2021-01-07 13:10:00|932.7|932.5|932.1|931.8|933.7|933.6|931.7|931.6|52884
1610025300000|2021-01-07 13:15:00|932|931.9|932.2|931.9|932.3|931.9|930.6|930.2|17770
1610025600000|2021-01-07 13:20:00|932.3|932|933.4|933.1|934|933.6|932.3|932|33262
1610025900000|2021-01-07 13:25:00|933.3|933|932.6|932|933.9|933.7|931.6|931.4|36443
1610026200000|2021-01-07 13:30:00|932.5|931.8|933|932.6|933.1|932.6|932|931.7|71052
1610026500000|2021-01-07 13:35:00|933.1|932.5|934.6|934.2|934.9|934.6|932.2|932|95565
1610026800000|2021-01-07 13:40:00|934.5|934.1|934|933.8|934.6|934.4|933.6|933.2|39743
1610027100000|2021-01-07 13:45:00|934.1|933.9|933.7|933.3|935.8|935.5|932.7|932.5|181635
1610027400000|2021-01-07 13:50:00|933.6|933.2|933.9|933.7|934.4|934.1|932.8|932.5|53674
1610027700000|2021-01-07 13:55:00|934|933.8|933.9|933.8|934.8|934.6|933.8|933.7|36848
1610028000000|2021-01-07 14:00:00|934|933.9|935|934.8|935.7|935.5|934|933.7|150609
1610028300000|2021-01-07 14:05:00|935.2|934.9|936.8|936.6|936.8|936.6|935.1|934.9|65988
1610028600000|2021-01-07 14:10:00|937.1|936.7|937|936.7|937.2|937|935.4|935.2|83635
1610028900000|2021-01-07 14:15:00|937.1|936.8|938.9|938.7|939.9|939.5|937.1|936.8|103590
1610029200000|2021-01-07 14:20:00|938.8|938.6|940.5|940.2|940.8|940.5|938.7|938.6|142779
1610029500000|2021-01-07 14:25:00|940.4|940.1|941.5|941.2|942|941.8|939.9|939.6|102078
1610029800000|2021-01-07 14:30:00|941.6|941.3|944.5|944.2|946|945.8|941.5|941.1|535665
1610030100000|2021-01-07 14:35:00|944.4|944.3|944|943.7|947|946.9|943.7|943.5|258354
1610030400000|2021-01-07 14:40:00|944.2|943.8|944.4|944.1|945.7|945.4|941.3|941|207135
1610030700000|2021-01-07 14:45:00|944.3|944|946.8|946.4|947.7|947.3|944.3|944|117157
1610031000000|2021-01-07 14:50:00|946.4|946.3|947.1|946.6|947.7|947.1|946|945.7|109713
1610031300000|2021-01-07 14:55:00|947.3|946.8|948.2|947.9|949.2|949.1|946.5|946.1|159888
1610031600000|2021-01-07 15:00:00|948.3|948|949.9|949.7|950.8|950.6|947.9|947.4|239367
1610031900000|2021-01-07 15:05:00|949.8|949.6|949.8|949.4|950.9|950.7|949.1|948.9|77419
1610032200000|2021-01-07 15:10:00|949.9|949.5|946.7|946.4|950.4|950.2|946|945.6|124377
1610032500000|2021-01-07 15:15:00|946.9|946.5|946.2|946|946.9|946.7|945.2|945|73522
1610032800000|2021-01-07 15:20:00|946.1|946.1|945.1|944.8|948.4|948.1|944.9|944.7|319037
1610033100000|2021-01-07 15:25:00|945.3|944.9|948.1|947.7|948.6|948.3|945.1|944.9|119597
1610033400000|2021-01-07 15:30:00|948.2|947.8|949.4|949.1|950.4|950.1|947.4|947.1|257947
1610033700000|2021-01-07 15:35:00|949.5|949.2|951.5|951.3|952.2|952|949.1|949|216161
1610034000000|2021-01-07 15:40:00|951.4|951.2|951|950.7|951.9|951.5|950.1|950|147561
1610034300000|2021-01-07 15:45:00|950.9|950.6|951.6|951.2|952|951.9|950.2|950|126299
1610034600000|2021-01-07 15:50:00|951.7|951.3|952.3|952.1|952.9|952.6|951|950.7|143521
1610034900000|2021-01-07 15:55:00|952.4|952.2|954.1|953.7|954.4|954|952.3|951.6|210600
1610035200000|2021-01-07 16:00:00|954.2|953.8|955.9|955.7|957.7|957.4|953.4|953.1|359788
1610035500000|2021-01-07 16:05:00|955.8|955.5|953.5|953.1|955.9|955.6|953.3|952.8|204414
1610035800000|2021-01-07 16:10:00|953.6|953.2|955|954.7|955.5|955.2|953.5|953.2|170255
1610036100000|2021-01-07 16:15:00|954.9|954.8|955.4|955.2|955.7|955.5|954|953.8|162686
1610036400000|2021-01-07 16:20:00|955.3|955.3|956.5|956.3|957.5|957.1|955.2|954.9|266102
1610036700000|2021-01-07 16:25:00|956.4|956.2|957.9|957.5|957.9|957.5|956.2|956|214312
1610092800000|2021-01-08 08:00:00|959.9|958.3|963.7|962.7|964|962.7|958.8|958|375643
1610093100000|2021-01-08 08:05:00|963.6|962.3|954.9|954|963.6|962.3|954.6|953.6|354783
1610093400000|2021-01-08 08:10:00|954.8|954.1|959.8|958.8|959.9|958.8|952.4|952|147325
1610093700000|2021-01-08 08:15:00|959.9|958.9|960.9|960.5|962.2|961.8|958.7|957.7|148505
1610094000000|2021-01-08 08:20:00|960.8|960.6|961.6|961.2|962.6|962.3|959.9|959.5|92599
1610094300000|2021-01-08 08:25:00|961.5|961|959.9|959.2|962|961.6|959.2|958.8|120909
1610094600000|2021-01-08 08:30:00|959.8|959.3|958.6|958|959.9|959.4|957.4|956.6|165592
1610094900000|2021-01-08 08:35:00|958.5|958.1|959.8|959.4|960|959.8|958.1|957.7|65329
1610095200000|2021-01-08 08:40:00|959.9|959.5|961.6|961.1|962|961.4|959.6|959.2|136608
1610095500000|2021-01-08 08:45:00|961.5|961.2|959.8|959.3|962.4|961.9|959.2|958.9|159659
1610095800000|2021-01-08 08:50:00|959.7|959.4|958.3|957.9|960|959.8|956.7|956.2|101215
1610096100000|2021-01-08 08:55:00|958.2|958.1|960.3|960|960.6|960.3|958|957.6|61930
1610096400000|2021-01-08 09:00:00|960.2|959.6|957.1|956.6|960.2|959.8|956.3|955.8|78148
1610096700000|2021-01-08 09:05:00|957.2|956.4|955|954.6|957.2|956.6|953.7|953.3|132961
1610097000000|2021-01-08 09:10:00|954.3|954.5|955.2|954.9|955.3|955|953.6|953.2|82481
1610097300000|2021-01-08 09:15:00|955.3|954.8|956.3|956|957.7|957.5|954.6|954.3|150693
1610097600000|2021-01-08 09:20:00|956.2|956.1|956.7|956.5|958|957.6|954.9|954.6|64667
1610097900000|2021-01-08 09:25:00|956.6|956.4|954.8|954.5|956.7|956.5|953.7|953.4|123236
1610098200000|2021-01-08 09:30:00|954.9|954.6|952.6|952.4|955.7|955.3|952.1|952|132357
1610098500000|2021-01-08 09:35:00|952.5|952.3|952|951.9|952.6|952.3|950.4|950|95897
1610098800000|2021-01-08 09:40:00|952.1|952|952.4|952|952.7|952.2|950.5|950.3|98328
1610099100000|2021-01-08 09:45:00|952.3|951.8|952.4|952|953.1|952.7|951.4|951.2|78209
1610099400000|2021-01-08 09:50:00|952.3|951.9|952.5|952.2|953.3|953|952|951.8|45539
1610099700000|2021-01-08 09:55:00|952.6|952.3|954.7|954.4|955|954.8|951.8|951.4|102149
1610100000000|2021-01-08 10:00:00|954.6|954.5|956.7|956.4|956.8|956.6|954.5|954.4|113764
1610100300000|2021-01-08 10:05:00|956.8|956.5|955.7|955.5|957.1|956.7|955.2|954.9|59282
1610100600000|2021-01-08 10:10:00|955.6|955.4|954.3|954|956.6|956.3|954.3|953.9|64629
1610100900000|2021-01-08 10:15:00|954.4|954.1|954.1|954|954.6|954.3|953.2|952.8|42812
1610101200000|2021-01-08 10:20:00|954.2|954.1|955.5|955.1|956|955.7|954.2|954.1|30015
1610101500000|2021-01-08 10:25:00|955.6|955.3|955.6|955.2|956.8|956.5|954|953.8|30575
1610101800000|2021-01-08 10:30:00|955.7|955.3|956.1|955.8|957.6|957.5|955.5|955.1|43185
1610102100000|2021-01-08 10:35:00|956|955.7|954.5|954.3|956.8|956.5|954.4|954.2|36495
1610102400000|2021-01-08 10:40:00|954.4|954.2|951.2|950.8|954.4|954.2|949.1|948.7|189353
1610102700000|2021-01-08 10:45:00|951.1|950.7|952.9|952.7|954.1|954|950.6|950.5|152126
1610103000000|2021-01-08 10:50:00|952.8|952.6|952.3|952|953.3|952.9|951.5|951.1|57551
1610103300000|2021-01-08 10:55:00|952.4|952.1|953.5|953|954|953.9|951.8|951.4|78908
1610103600000|2021-01-08 11:00:00|953.4|952.9|953|952.7|953.4|953|951.2|951|42796
1610103900000|2021-01-08 11:05:00|953.1|952.6|953|952.9|953.6|953.3|952.4|951.9|30931
1610104200000|2021-01-08 11:10:00|953.1|952.8|952.8|952.6|954.5|954.3|952.6|952.2|100774
1610104500000|2021-01-08 11:15:00|952.9|952.7|952|951.7|953.8|953.4|951.7|951.5|34162
1610104800000|2021-01-08 11:20:00|952.1|951.8|953.9|953.6|954.1|953.9|952|951.8|90096
1610105100000|2021-01-08 11:25:00|953.8|953.7|955|954.8|955|954.8|953.8|953.7|36263
1610105400000|2021-01-08 11:30:00|954.9|954.7|954.8|954.5|955.2|955.1|954.3|954.2|72844
1610105700000|2021-01-08 11:35:00|954.7|954.6|955.1|955|955.9|955.5|954.2|953.9|43798
1610106000000|2021-01-08 11:40:00|955|954.9|957.7|957.6|958.3|957.9|954.9|954.7|129803
1610106300000|2021-01-08 11:45:00|957.6|957.5|957.8|957.6|958.2|958|957|956.7|21720
1610106600000|2021-01-08 11:50:00|957.7|957.5|958.2|958|958.6|958.3|957.2|957|42347
1610106900000|2021-01-08 11:55:00|958.1|958.1|957.8|957.7|958.2|958.1|956.5|956.2|38034
1610107200000|2021-01-08 12:00:00|957.7|957.5|957.1|956.9|958.9|958.1|956.2|955.7|190350
1610107500000|2021-01-08 12:05:00|957|956.8|955.1|954.7|957.1|956.8|954.4|954.1|75635
1610107800000|2021-01-08 12:10:00|955.2|954.9|957.8|957.6|957.8|957.6|955.2|954.9|61853
1610108100000|2021-01-08 12:15:00|957.9|957.7|959.4|959.2|960.6|960.4|957.9|957.7|171730
1610108400000|2021-01-08 12:20:00|959.5|959.3|958.2|957.9|960|959.8|957.8|957.5|70719
1610108700000|2021-01-08 12:25:00|958.1|957.7|958.7|958.4|959|958.7|957.5|957.3|38290
1610109000000|2021-01-08 12:30:00|958.6|958.3|958.2|958|959|958.9|957.2|956.9|119381
1610109300000|2021-01-08 12:35:00|958|957.9|957.3|957.1|959|958.9|956.5|956.4|104259
1610109600000|2021-01-08 12:40:00|957.5|957.2|956.7|956.4|958|957.7|956.1|955.8|25056
1610109900000|2021-01-08 12:45:00|956.8|956.5|957.5|957.1|957.5|957.1|956.3|956|54965
1610110200000|2021-01-08 12:50:00|957.4|957|956.8|956.5|957.4|957.1|956|955.6|29078
1610110500000|2021-01-08 12:55:00|956.7|956.4|957.5|957.1|957.6|957.4|956.4|956.1|39826
1610110800000|2021-01-08 13:00:00|957.6|957.2|957.6|957.1|958|957.8|955.6|955.4|64789
1610111100000|2021-01-08 13:05:00|957.5|957.2|957.1|956.7|958.8|958.6|956.9|956.4|52502
1610111400000|2021-01-08 13:10:00|957|956.8|957.5|957.3|957.7|957.3|956.7|956.5|10095
1610111700000|2021-01-08 13:15:00|957.6|957.4|957.5|957.3|958|957.6|957.2|956.9|20773
1610112000000|2021-01-08 13:20:00|957.6|957.4|958.7|958.5|958.8|958.6|957.3|957.2|84364
1610112300000|2021-01-08 13:25:00|958.8|958.6|958.5|958|959|958.9|958|957.8|47439
1610112600000|2021-01-08 13:30:00|958.4|957.9|959.7|959.4|960|959.9|955.8|955.6|264975
1610112900000|2021-01-08 13:35:00|959.8|959.3|961.9|961.7|962|961.8|959.1|959|95768
1610113200000|2021-01-08 13:40:00|962|961.9|963.2|963|963.5|963.2|961.3|961.1|123752
1610113500000|2021-01-08 13:45:00|963.3|963.1|963.4|963.1|963.6|963.3|961.7|961.6|91530
1610113800000|2021-01-08 13:50:00|963.3|963.2|962.1|961.8|964.4|964.2|961.9|961.6|172203
1610114100000|2021-01-08 13:55:00|962.2|961.9|962.6|962.5|963|962.9|961.9|961.7|76366
1610114400000|2021-01-08 14:00:00|962.4|962.4|962.8|962.6|962.9|962.7|961|960.8|112117
1610114700000|2021-01-08 14:05:00|962.9|962.7|964.2|964.1|964.7|964.4|962.6|962.4|112616
1610115000000|2021-01-08 14:10:00|964.1|964|964.7|964.5|964.8|964.5|963|962.8|110988
1610115300000|2021-01-08 14:15:00|964.8|964.6|963.5|963.3|965.7|965.4|963.5|963.2|92232
1610115600000|2021-01-08 14:20:00|963.4|963.2|962.5|962.3|964.3|964.1|962.4|962.2|84401
1610115900000|2021-01-08 14:25:00|962.4|962.2|963.1|963|963.9|963.6|962|961.8|31485
1610116200000|2021-01-08 14:30:00|963.2|962.8|959.1|958.7|963.8|963.5|958.5|958.1|210961
1610116500000|2021-01-08 14:35:00|959|958.8|955.8|955.4|959.7|959.4|955.7|955.2|82694
1610116800000|2021-01-08 14:40:00|955.9|955.5|959.2|958.8|959.2|958.9|955.3|955|58160
1610117100000|2021-01-08 14:45:00|959.1|958.7|956.6|956.3|959.1|958.7|955.8|955.4|60170
1610117400000|2021-01-08 14:50:00|956.5|956.4|954.6|954.2|956.6|956.4|953.6|953.2|96546
1610117700000|2021-01-08 14:55:00|954.4|954.1|955.7|955.4|956.7|956.2|953.7|953.6|64405
1610118000000|2021-01-08 15:00:00|955.9|955.5|955.7|955.4|956.5|956.1|955|954.5|58534
1610118300000|2021-01-08 15:05:00|955.8|955.5|956.6|956.4|957.4|957.1|955.6|955.3|65145
1610118600000|2021-01-08 15:10:00|956.7|956.3|956.7|956.4|958.5|958.3|956.6|956.3|39386
1610118900000|2021-01-08 15:15:00|956.6|956.3|958.4|958.1|959.5|959.3|956.5|956|110791
1610119200000|2021-01-08 15:20:00|958.5|958.2|956.6|956.2|958.9|958.7|956.1|955.7|69225
1610119500000|2021-01-08 15:25:00|956.7|956.3|954.8|954.6|957.2|957|954.7|954.5|109186
1610119800000|2021-01-08 15:30:00|954.7|954.7|954.4|954.1|956.7|956.3|954.2|954|78561
1610120100000|2021-01-08 15:35:00|954.3|954|955.2|955|955.6|955.3|953.8|953.4|107782
1610120400000|2021-01-08 15:40:00|955.1|955.1|956.4|956.3|956.7|956.5|955.1|955|47598
1610120700000|2021-01-08 15:45:00|956.5|956.2|957.9|957.8|958|957.8|955.8|955.7|60016
1610121000000|2021-01-08 15:50:00|958|957.9|957|956.8|958.2|957.9|956.1|955.8|72481
1610121300000|2021-01-08 15:55:00|957.1|956.7|955.3|955|957.2|956.9|955.1|955|54173
1610121600000|2021-01-08 16:00:00|955.4|955.1|955.1|954.8|955.9|955.8|954.8|954.4|104943
1610121900000|2021-01-08 16:05:00|955|954.9|954.2|954|955.3|955.1|954.2|953.9|343588
1610122200000|2021-01-08 16:10:00|954.1|953.9|954|953.7|954.6|954.4|953.6|953.4|104728
1610122500000|2021-01-08 16:15:00|953.9|953.8|952.5|952.3|954.2|954|951.2|951|227753
1610122800000|2021-01-08 16:20:00|952.6|952.4|952.1|951.8|953.1|952.8|951.3|951|92120
1610123100000|2021-01-08 16:25:00|952|951.7|951.1|950.5|952|951.7|950.9|950.5|55587
1610352000000|2021-01-11 08:00:00|945|944.4|941.8|941.1|947.6|946.4|941.2|940.2|235092
1610352300000|2021-01-11 08:05:00|941.9|941.2|946.7|946.1|947.2|946.4|941.6|940.6|97835
1610352600000|2021-01-11 08:10:00|946.8|946.2|949|948.4|951.9|951.3|945.5|945|127636
1610352900000|2021-01-11 08:15:00|949.1|948.5|948.1|947.7|949.4|949|946.3|945.5|71556
1610353200000|2021-01-11 08:20:00|948|947.5|948.1|947.7|952.8|952.1|947|946.5|156838
1610353500000|2021-01-11 08:25:00|948.2|947.8|951.8|951.3|952.1|951.9|947.4|946.8|154300
1610353800000|2021-01-11 08:30:00|951.9|951.4|947.5|947.3|951.9|951.4|946.7|946.2|182127
1610354100000|2021-01-11 08:35:00|947.7|947.4|950|949.5|951.1|950.5|946.6|946.2|86978
1610354400000|2021-01-11 08:40:00|949.9|949.6|950.4|950.1|951.6|951.3|949.4|948.9|66290
1610354700000|2021-01-11 08:45:00|950.5|949.9|948.5|948.1|951|950.5|947.8|947.5|53131
1610355000000|2021-01-11 08:50:00|948.1|948|949.3|948.8|950|949.5|947.7|947.3|57181
1610355300000|2021-01-11 08:55:00|949.2|948.7|951.6|951.3|951.7|951.3|948.9|948.5|42047
1610355600000|2021-01-11 09:00:00|951.7|951.4|952.9|952.2|954|953.7|951.3|951.1|54970
1610355900000|2021-01-11 09:05:00|952.8|952.1|951.7|951.2|953.2|952.9|951.1|950.6|43266
1610356200000|2021-01-11 09:10:00|951.8|951.3|950.3|950.1|952.1|951.6|948.8|948.4|95134
1610356500000|2021-01-11 09:15:00|950.2|950.2|950.5|950.2|950.8|950.5|949.5|949.2|38661
1610356800000|2021-01-11 09:20:00|950.4|950.1|952.3|951.9|952.9|952.5|949.6|949.3|102192
1610357100000|2021-01-11 09:25:00|952.4|952|948.5|948.3|952.8|952.3|948.5|948.3|118532
1610357400000|2021-01-11 09:30:00|948.6|948.4|949.7|949.4|950.7|950.1|947.3|947|76173
1610357700000|2021-01-11 09:35:00|949.8|949.5|948.8|948.4|951|950.8|948.6|948.3|49062
1610358000000|2021-01-11 09:40:00|948.9|948.5|950.4|950.2|950.5|950.3|948.9|948.5|38794
1610358300000|2021-01-11 09:45:00|950.5|950.3|948.9|948.5|950.5|950.4|948.2|947.8|88167
1610358600000|2021-01-11 09:50:00|948.8|948.6|948.1|947.7|949.2|948.9|947.9|947.6|25662
1610358900000|2021-01-11 09:55:00|948|947.8|947|946.8|948.4|948.1|946.8|946.6|22254
1610359200000|2021-01-11 10:00:00|946.9|946.7|946.7|946.4|947.7|947.5|946.2|945.8|73639
1610359500000|2021-01-11 10:05:00|946.6|946.5|948.4|948|949.4|949.1|946.6|946.5|44367
1610359800000|2021-01-11 10:10:00|948.3|947.9|946.6|946.4|948.7|948.4|946.5|946.1|24852
1610360100000|2021-01-11 10:15:00|946.7|946.5|946.1|945.7|947|946.7|946|945.6|32497
1610360400000|2021-01-11 10:20:00|946.2|945.8|946.2|945.9|946.5|946.2|945.6|945.4|15558
1610360700000|2021-01-11 10:25:00|946.3|946|946.7|946.5|946.8|946.7|945.5|945.3|42428
1610361000000|2021-01-11 10:30:00|946.8|946.6|944.5|944.3|947.6|947.3|944.4|944.1|95038
1610361300000|2021-01-11 10:35:00|944.4|944.2|946.4|946|946.8|946.6|944.3|944.1|41437
1610361600000|2021-01-11 10:40:00|946.3|946.1|944.9|944.7|946.5|946.2|943.6|943.2|142442
1610361900000|2021-01-11 10:45:00|945.1|944.8|946.1|945.8|947.5|947.2|945.1|944.8|97486
1610362200000|2021-01-11 10:50:00|946.2|945.9|946.7|946.4|946.9|946.4|945.7|945.5|32696
1610362500000|2021-01-11 10:55:00|946.8|946.5|947|946.7|948|947.7|946.7|946.2|17849
1610362800000|2021-01-11 11:00:00|946.9|946.6|946.9|946.6|947.7|947.4|945.6|945.3|40643
1610363100000|2021-01-11 11:05:00|947|946.5|947.4|947.1|947.4|947.1|946|945.7|22898
1610363400000|2021-01-11 11:10:00|947.3|947|946.2|946|947.5|947.3|946.2|946|34348
1610363700000|2021-01-11 11:15:00|946.1|945.9|946.6|946.3|946.7|946.5|945.8|945.4|15954
1610364000000|2021-01-11 11:20:00|946.5|946.4|945.5|945.2|947.5|947.2|945.5|945.1|35825
1610364300000|2021-01-11 11:25:00|945.6|945.1|947.1|946.8|947.1|946.9|944.7|944.3|179956
1610364600000|2021-01-11 11:30:00|947|946.7|947.1|946.8|948|947.8|946.3|945.9|159373
1610364900000|2021-01-11 11:35:00|947.2|946.9|948.2|948.1|948.7|948.4|946.8|946.7|45178
1610365200000|2021-01-11 11:40:00|948.1|948|948.7|948.4|948.8|948.5|947|946.8|74525
1610365500000|2021-01-11 11:45:00|948.8|948.5|947.8|947.6|948.9|948.5|946.8|946.5|36782
1610365800000|2021-01-11 11:50:00|947.9|947.7|948.2|947.8|948.9|948.6|947.9|947.6|13825
1610366100000|2021-01-11 11:55:00|948.1|947.7|948.9|948.6|949|948.9|947.7|947.4|15088
1610366400000|2021-01-11 12:00:00|949|946|948.4|948.3|949|948.4|947|946|32520
1610366700000|2021-01-11 12:05:00|948.3|948.2|948.5|948.3|948.5|948.4|947.2|947.1|41239
1610367000000|2021-01-11 12:10:00|948.4|948.2|948.5|948.1|949.2|949.1|948.2|947.9|36649
1610367300000|2021-01-11 12:15:00|948.4|948.2|948.4|948|948.6|948.4|947.6|947.3|18466
1610367600000|2021-01-11 12:20:00|948.2|948.1|948.6|948.2|949.3|948.8|948|947.8|10790
1610367900000|2021-01-11 12:25:00|948.5|948.3|950|949.7|950|949.8|947.1|946.7|98962
1610368200000|2021-01-11 12:30:00|950.1|949.8|948.8|948.6|950.5|950.3|948.7|948.4|22899
1610368500000|2021-01-11 12:35:00|948.7|948.7|948.4|948.1|949.1|948.8|948|947.6|14939
1610368800000|2021-01-11 12:40:00|948.5|948.2|949.9|949.6|950|949.6|948.4|948.1|14664
1610369100000|2021-01-11 12:45:00|950|949.7|948.7|948.4|950|949.8|948.6|948.2|17809
1610369400000|2021-01-11 12:50:00|948.6|948.3|949|948.7|949.6|949.2|948.3|948|16608
1610369700000|2021-01-11 12:55:00|949.1|948.8|948|947.7|949.4|949.2|947.7|947.4|31668
1610370000000|2021-01-11 13:00:00|947.9|947.6|946.8|946.6|948|947.7|946.1|946|29355
1610370300000|2021-01-11 13:05:00|946.9|946.5|947.1|946.8|948|947.9|946.9|946.5|35695
1610370600000|2021-01-11 13:10:00|947.2|946.9|948.5|948.2|949.2|949|947|946.8|47713
1610370900000|2021-01-11 13:15:00|948.4|948.1|945.3|945.1|948.5|948.1|945|944.9|59762
1610371200000|2021-01-11 13:20:00|945.2|945|942.3|942.1|945.3|945.2|942.1|942|160175
1610371500000|2021-01-11 13:25:00|942.2|942.2|942.8|942.5|943.8|943.6|942.2|942.1|42096
1610371800000|2021-01-11 13:30:00|942.7|942.4|943.7|943.5|944.2|943.8|942.6|942.4|23757
1610372100000|2021-01-11 13:35:00|943.8|943.6|941.4|941.3|943.9|943.6|941.3|941|66973
1610372400000|2021-01-11 13:40:00|941.5|941.4|942.4|941.9|942.4|942|939.9|939.7|259319
1610372700000|2021-01-11 13:45:00|942.5|942|942.8|942.6|944.5|944.4|942.2|941.9|62395
1610373000000|2021-01-11 13:50:00|942.9|942.7|942.5|942.4|944|943.7|942.1|941.9|93138
1610373300000|2021-01-11 13:55:00|942.4|942.2|943.8|943.5|944|943.7|941.9|941.5|71182
1610373600000|2021-01-11 14:00:00|943.9|943.8|946.7|946.3|947.2|946.7|943.3|943|102489
1610373900000|2021-01-11 14:05:00|946.8|946.4|947.4|947.2|947.9|947.7|945.7|945.3|108875
1610374200000|2021-01-11 14:10:00|947.3|947.3|944.1|943.9|947.5|947.3|944|943.7|80185
1610374500000|2021-01-11 14:15:00|944|944|940.2|940.1|944.4|944.2|940.1|939.6|85018
1610374800000|2021-01-11 14:20:00|940|939.9|941.6|941.3|942.2|942|939.7|939.3|94125
1610375100000|2021-01-11 14:25:00|941.5|941.2|941.8|941.7|942.4|942.1|940.8|940.5|53329
1610375400000|2021-01-11 14:30:00|942|941.8|949.7|949.2|950|949.6|940|939.7|253314
1610375700000|2021-01-11 14:35:00|949.8|949.3|949.8|949.7|950.6|950.2|947.3|947.1|215950
1610376000000|2021-01-11 14:40:00|949.9|949.5|949.5|948.9|950.5|950.2|947.6|947.1|118444
1610376300000|2021-01-11 14:45:00|949.3|949|951.2|950.7|952.2|952|948.1|947.8|174313
1610376600000|2021-01-11 14:50:00|951.1|950.6|952.9|952.5|953|952.5|949.8|949.4|185720
1610376900000|2021-01-11 14:55:00|952.8|952.4|953.6|953.4|955.5|955.3|952.3|952.1|326113
1610377200000|2021-01-11 15:00:00|953.7|953.1|954.9|954.7|956.6|956.3|953.1|952.8|92100
1610377500000|2021-01-11 15:05:00|955|954.8|955.9|955.6|956|955.6|954.3|954.1|57696
1610377800000|2021-01-11 15:10:00|956|955.5|953.6|953|956.6|956.2|953.2|952.9|55946
1610378100000|2021-01-11 15:15:00|953.5|953.1|953.1|952.9|953.6|953.4|952|951.7|58838
1610378400000|2021-01-11 15:20:00|953.3|953|953.7|953.5|955.4|955|952.3|952.2|48139
1610378700000|2021-01-11 15:25:00|953.6|953.6|952.4|952.2|954.3|954|952|951.8|199726
1610379000000|2021-01-11 15:30:00|952.5|952.3|953.5|953.1|953.9|953.8|952.1|952|54570
1610379300000|2021-01-11 15:35:00|953.4|953.2|953.1|952.9|953.8|953.6|953|952.6|39643
1610379600000|2021-01-11 15:40:00|953.2|953|952.3|952.2|953.9|953.7|952.3|952|46030
1610379900000|2021-01-11 15:45:00|952.2|952.1|953.5|953.3|953.6|953.3|951.4|951.3|71402
1610380200000|2021-01-11 15:50:00|953.4|953.2|953.8|953.4|953.9|953.6|952.2|952|58351
1610380500000|2021-01-11 15:55:00|953.7|953.3|954|953.7|954.1|954|952.6|952.4|35093
1610380800000|2021-01-11 16:00:00|954.1|953.8|952|951.7|954.3|954.1|952|951.6|54743
1610381100000|2021-01-11 16:05:00|951.9|951.6|950.1|950|952|951.8|949.9|949.8|88416
1610381400000|2021-01-11 16:10:00|950.2|949.9|949.8|949.6|950.4|950.2|948.9|948.7|74118
1610381700000|2021-01-11 16:15:00|949.9|949.7|949.5|949.4|951|950.8|948.7|948.4|160685
1610382000000|2021-01-11 16:20:00|949.4|949.3|949.8|949.6|950.2|950|948.4|948.2|107568
1610382300000|2021-01-11 16:25:00|949.7|949.5|950.7|950.5|951.6|951.3|949.2|949|118942
1610438400000|2021-01-12 08:00:00|958|956.1|962.2|961.6|963|962.5|957|956.1|242145
1610438700000|2021-01-12 08:05:00|962.1|961.7|966.9|966.7|967.2|966.7|961.7|961.2|120768
1610439000000|2021-01-12 08:10:00|967.2|966.8|966.6|966.2|968|967.5|963.7|963.2|168390
1610439300000|2021-01-12 08:15:00|966.5|966.3|965.2|964.6|966.6|966.3|964.5|963.8|71767
1610439600000|2021-01-12 08:20:00|965.3|964.8|964.6|964|967.5|967.3|963.9|963.4|88546
1610439900000|2021-01-12 08:25:00|964.7|964.1|962|961.4|965.4|965.1|961.3|960.8|24209
1610440200000|2021-01-12 08:30:00|961.9|961.3|962.2|961.8|962.3|962.1|959.6|959.5|132945
1610440500000|2021-01-12 08:35:00|962.1|961.6|959.6|959.2|963.1|962.9|959.3|958.9|72827
1610440800000|2021-01-12 08:40:00|959.5|959.1|958|957.8|960|959.9|957.9|957.5|62476
1610441100000|2021-01-12 08:45:00|957.9|957.5|957.4|956.9|958.1|957.7|956.6|956.2|78664
1610441400000|2021-01-12 08:50:00|957.5|957|957.3|957|957.9|957.7|956|955.7|30371
1610441700000|2021-01-12 08:55:00|957.4|957.1|960.1|959.6|960.6|960|957.4|957.1|150650
1610442000000|2021-01-12 09:00:00|960.2|959.7|960.3|960|961|960.7|959.2|959|18157
1610442300000|2021-01-12 09:05:00|960.5|960.1|960.2|959.8|960.9|960.5|959.5|959.1|210839
1610442600000|2021-01-12 09:10:00|960.1|959.7|961.6|961.4|962.1|962|959.7|959.4|43396
1610442900000|2021-01-12 09:15:00|961.7|961.5|960.9|960.5|961.8|961.5|960.2|960|64381
1610443200000|2021-01-12 09:20:00|961|960.6|961|960.7|962.5|962.2|960.5|960.3|68424
1610443500000|2021-01-12 09:25:00|960.9|960.6|959|958.5|961|960.8|958.5|958.1|68214
1610443800000|2021-01-12 09:30:00|958.9|958.6|961.4|961|961.5|961.1|958.9|958.6|50296
1610444100000|2021-01-12 09:35:00|961.3|960.9|961.1|960.8|961.4|961.1|959.4|959.2|51977
1610444400000|2021-01-12 09:40:00|961.2|960.7|959.5|959.2|961.2|960.9|958.9|958.7|60330
1610444700000|2021-01-12 09:45:00|959.6|959.3|962.6|962.3|963|962.7|959.6|959.3|41918
1610445000000|2021-01-12 09:50:00|962.7|962.4|961.5|961.4|963.2|962.9|961.2|961.1|51305
1610445300000|2021-01-12 09:55:00|961.6|961.3|959.1|958.9|961.7|961.5|958.4|958.1|82343
1610445600000|2021-01-12 10:00:00|959.2|959|961.1|960.9|961.7|961.5|959.2|959|67155
1610445900000|2021-01-12 10:05:00|961|960.8|959.6|959.3|961.1|960.8|959.1|958.7|31030
1610446200000|2021-01-12 10:10:00|959.7|959.4|957.7|957.3|959.9|959.6|957.6|957.3|40265
1610446500000|2021-01-12 10:15:00|957.6|957.2|956.8|956.4|958.1|957.8|956.2|955.9|54801
1610446800000|2021-01-12 10:20:00|956.7|956.3|959.3|959|960.2|960|956.6|956.2|249414
1610447100000|2021-01-12 10:25:00|959.4|959.1|959|958.9|959.4|959.1|957.6|957.3|31342
1610447400000|2021-01-12 10:30:00|958.9|958.7|958.2|958|959.5|959.2|958.1|957.8|32639
1610447700000|2021-01-12 10:35:00|958.1|957.9|957.8|957.6|958.1|957.9|957|956.8|29123
1610448000000|2021-01-12 10:40:00|957.7|957.5|955.6|955.4|958.2|958|955.6|955.4|26799
1610448300000|2021-01-12 10:45:00|955.7|955.3|955.7|955.4|957|956.6|955.4|955|19401
1610448600000|2021-01-12 10:50:00|955.6|955.2|957.1|956.9|957.4|957.2|955.1|955|27421
1610448900000|2021-01-12 10:55:00|957.2|957|958.2|957.9|959.2|958.9|957|956.7|32779
1610449200000|2021-01-12 11:00:00|958.3|958|958.7|958.5|960.3|959.8|957.9|957.6|48905
1610449500000|2021-01-12 11:05:00|958.8|958.4|960.5|960.1|962|961.6|958.8|958.4|56764
1610449800000|2021-01-12 11:10:00|960.7|960.2|960.3|960.1|960.8|960.6|959.1|958.7|67185
1610450100000|2021-01-12 11:15:00|960.4|960.2|961.8|961.5|962.3|962.2|960.3|960.1|77025
1610450400000|2021-01-12 11:20:00|961.9|961.4|961.2|960.8|962|961.7|960.2|959.8|45708
1610450700000|2021-01-12 11:25:00|961.1|960.7|963.6|963.4|963.9|963.6|961|960.6|191998
1610451000000|2021-01-12 11:30:00|963.7|963.3|964.6|964.3|964.9|964.6|963.5|963.2|77528
1610451300000|2021-01-12 11:35:00|964.7|964.4|965.7|965.5|966|965.8|964.6|964.3|118470
1610451600000|2021-01-12 11:40:00|965.6|965.4|965.7|965.6|966.2|966|965|964.7|152098
1610451900000|2021-01-12 11:45:00|965.8|965.7|965.9|965.6|966.4|966.3|965.3|965|68093
1610452200000|2021-01-12 11:50:00|965.8|965.5|965.6|965.3|966.1|965.9|964.7|964.5|85736
1610452500000|2021-01-12 11:55:00|965.5|965.2|965.1|965|965.6|965.5|964.7|964.4|65701
1610452800000|2021-01-12 12:00:00|965.2|962.3|965.3|965.2|965.5|965.3|964.2|962.3|53494
1610453100000|2021-01-12 12:05:00|965.4|965.3|967|966.8|967|966.9|965|964.8|73500
1610453400000|2021-01-12 12:10:00|967.1|966.9|966.7|966.5|968.4|968|966.5|966.1|139074
1610453700000|2021-01-12 12:15:00|966.6|966.4|968|967.6|968.5|968.2|966.5|966.3|39450
1610454000000|2021-01-12 12:20:00|968.1|967.7|967.7|967.4|968.4|968.2|967.2|966.9|29885
1610454300000|2021-01-12 12:25:00|967.6|967.5|967.3|967.1|967.9|967.6|966.3|966.2|38641
1610454600000|2021-01-12 12:30:00|967.2|967.2|965.8|965.6|967.5|967.3|965.7|965.5|62011
1610454900000|2021-01-12 12:35:00|965.7|965.7|968.2|968.1|968.3|968.1|965.6|965.5|56336
1610455200000|2021-01-12 12:40:00|968|967.9|967.6|967.4|968.9|968.7|967.3|967.1|36384
1610455500000|2021-01-12 12:45:00|967.7|967.5|967.4|967.1|968.4|968.2|967.2|966.9|66714
1610455800000|2021-01-12 12:50:00|967.3|967.2|968.1|967.8|968.2|968|966.3|966|76679
1610456100000|2021-01-12 12:55:00|968|967.7|965.3|965|968|967.7|965.3|965|18888
1610456400000|2021-01-12 13:00:00|965.2|964.9|967.2|966.9|967.5|967.2|964.9|964.6|62827
1610456700000|2021-01-12 13:05:00|967.1|967|967|966.7|967.1|967|965.3|965|32363
1610457000000|2021-01-12 13:10:00|966.9|966.8|966.5|966.2|967.4|967.2|966|965.9|59889
1610457300000|2021-01-12 13:15:00|966.6|966.3|968.8|968.5|969.1|968.9|966.3|966|145400
1610457600000|2021-01-12 13:20:00|968.9|968.6|969.5|969.3|969.8|969.7|968.7|968.6|56825
1610457900000|2021-01-12 13:25:00|969.6|969.2|970.7|970.5|971|970.8|969.3|969.1|135953
1610458200000|2021-01-12 13:30:00|970.9|970.6|971.1|970.9|971.7|971.6|970.7|970.6|99311
1610458500000|2021-01-12 13:35:00|971.2|971|972.1|971.8|972.2|972|970.5|970.4|76694
1610458800000|2021-01-12 13:40:00|972.2|971.9|973.5|973.3|973.9|973.7|972.1|971.9|69489
1610459100000|2021-01-12 13:45:00|973.4|973.2|973.8|973.5|974|973.8|972.6|972.5|69266
1610459400000|2021-01-12 13:50:00|973.7|973.7|973.5|973.3|973.8|973.7|972.2|972|95916
1610459700000|2021-01-12 13:55:00|973.4|973.2|972.2|972|973.6|973.4|971.4|971.1|69235
1610460000000|2021-01-12 14:00:00|972.3|971.9|971.6|971.4|972.6|972.4|971.4|971.2|50832
1610460300000|2021-01-12 14:05:00|971.7|971.5|971.2|970.9|971.8|971.5|970.3|970|29582
1610460600000|2021-01-12 14:10:00|971.1|971|971.2|971|971.9|971.7|971.1|970.9|51286
1610460900000|2021-01-12 14:15:00|971.1|970.9|971.2|970.9|971.8|971.6|970.8|970.7|42514
1610461200000|2021-01-12 14:20:00|971.1|971|972.6|972.3|972.7|972.5|971|970.9|107775
1610461500000|2021-01-12 14:25:00|972.5|972.2|971.9|971.7|972.5|972.2|970.6|970.3|87721
1610461800000|2021-01-12 14:30:00|971.8|971.6|972.4|972|973.5|973.3|970.7|970.3|135810
1610462100000|2021-01-12 14:35:00|972.3|971.9|972.6|972.3|972.9|972.6|970.3|970.1|188326
1610462400000|2021-01-12 14:40:00|972.7|972.4|974.5|974|975|974.9|971.6|971.5|178508
1610462700000|2021-01-12 14:45:00|974.5|973.9|973.5|973.2|974.8|974.3|972.6|972.3|33809
1610463000000|2021-01-12 14:50:00|973.6|973.3|971.2|970.8|974|973.5|968.6|968.2|40358
1610463300000|2021-01-12 14:55:00|971.3|970.9|972.2|971.7|973.6|973.2|971.3|970.9|31188
1610463600000|2021-01-12 15:00:00|972|971.7|973.2|973|973.5|973.3|969.8|969.5|142841
1610463900000|2021-01-12 15:05:00|973.3|973|974.1|973.7|974.4|974|972.6|972.1|30791
1610464200000|2021-01-12 15:10:00|974.2|973.8|973.5|973.2|974.3|974|972.4|972.1|31345
1610464500000|2021-01-12 15:15:00|973.7|973.4|973.7|973.5|974.8|974.4|973.4|973.2|30510
1610464800000|2021-01-12 15:20:00|973.8|973.6|973.5|973.2|975|974.8|973|972.7|33065
1610465100000|2021-01-12 15:25:00|973.4|973.1|972.8|972.4|973.5|973.2|972.7|972.4|4068
1610465400000|2021-01-12 15:30:00|970.9|970.7|971.9|971.8|972.5|972.3|970.8|970.6|172569
1610465700000|2021-01-12 15:35:00|972|971.9|971.6|971.4|972.9|972.7|971.3|971.1|66831
1610466000000|2021-01-12 15:40:00|971.7|971.5|973|972.7|973|972.8|971.6|971.4|63745
1610466300000|2021-01-12 15:45:00|973.1|972.8|972|971.9|973.9|973.5|971.9|971.6|107552
1610466600000|2021-01-12 15:50:00|972.1|972|972.8|972.7|973.1|972.9|971.9|971.7|69984
1610466900000|2021-01-12 15:55:00|972.9|972.6|973.4|973.1|974|973.8|972.2|972|118509
1610467200000|2021-01-12 16:00:00|973.3|972.9|972.2|972.1|973.6|973.4|971.9|971.7|170443
1610467500000|2021-01-12 16:05:00|972.1|972|973|972.8|973|972.8|970.7|970.6|101149
1610467800000|2021-01-12 16:10:00|972.9|972.9|970.4|970.1|973.7|973.5|970.2|970|175802
1610468100000|2021-01-12 16:15:00|970.3|970.2|968|967.8|970.4|970.3|966.7|966.6|203564
1610468400000|2021-01-12 16:20:00|968.1|967.9|967.4|967.2|969.5|969.1|967.2|967|108882
1610468700000|2021-01-12 16:25:00|967.5|967.3|967.6|967.5|968.4|968.2|966.1|966|130394
1610524800000|2021-01-13 08:00:00|964.4|962.6|967.7|966.9|968.6|967.9|959.7|958.6|247551
1610525100000|2021-01-13 08:05:00|967.6|966.7|964.6|964.1|967.6|966.7|960.4|959.7|123701
1610525400000|2021-01-13 08:10:00|964.5|963.8|965.8|965.2|968.6|967.6|964.4|963.7|58979
1610525700000|2021-01-13 08:15:00|965.9|965.1|963.8|963.4|967.4|966.8|963.8|963.3|36552
1610526000000|2021-01-13 08:20:00|963.7|963.3|964.7|963.9|966.2|965.4|962.9|962.2|70759
1610526300000|2021-01-13 08:25:00|964.9|964|960.3|960|964.9|964.3|960.3|959.9|61402
1610526600000|2021-01-13 08:30:00|960.4|960.1|958.8|958.4|961.5|960.8|958.6|958.2|89996
1610526900000|2021-01-13 08:35:00|959|958.5|960.9|960.4|960.9|960.4|957.8|957.2|50938
1610527200000|2021-01-13 08:40:00|961|960.5|960.2|960|961.5|961.2|958.7|958|155439
1610527500000|2021-01-13 08:45:00|960.1|959.8|958.9|958.5|961.1|960.7|958.6|958.2|78740
1610527800000|2021-01-13 08:50:00|959|958.6|958.1|957.6|960|959.8|957.9|957.5|166600
1610528100000|2021-01-13 08:55:00|958.2|957.8|957.4|956.9|959|958.6|957|956.6|43847
1610528400000|2021-01-13 09:00:00|957.5|957|958|957.8|958.5|958.1|957.5|957|22929
1610528700000|2021-01-13 09:05:00|958.1|957.9|958.4|957.9|958.5|958.3|956.9|956.7|55148
1610529000000|2021-01-13 09:10:00|958.5|958|958|957.7|959.5|959.2|957.9|957.6|134877
1610529300000|2021-01-13 09:15:00|958.1|957.8|959|958.8|959.5|959.1|958.1|957.8|274518
1610529600000|2021-01-13 09:20:00|958.9|958.9|959|958.8|959.3|959|958.3|958.1|272934
1610529900000|2021-01-13 09:25:00|958.9|958.7|958.9|958.7|959|958.9|957.8|957.6|77743
1610530200000|2021-01-13 09:30:00|959|958.8|958.8|958.5|959|958.9|957.5|957.4|46411
1610530500000|2021-01-13 09:35:00|958.7|958.4|957.4|957.1|958.8|958.5|957.2|957|40945
1610530800000|2021-01-13 09:40:00|957.5|957.2|956.9|956.8|957.6|957.2|956|955.9|72737
1610531100000|2021-01-13 09:45:00|956.8|956.6|956.5|956.2|957.9|957.6|956|955.7|36941
1610531400000|2021-01-13 09:50:00|956.4|956.3|955.5|955.2|956.9|956.6|955.4|955.1|54613
1610531700000|2021-01-13 09:55:00|955.6|955.3|954.7|954.6|955.7|955.5|954.5|954.2|51421
1610532000000|2021-01-13 10:00:00|954.8|954.7|955.4|955.2|956|955.7|954.1|954|33748
1610532300000|2021-01-13 10:05:00|955.3|955.1|954.9|954.5|955.5|955.3|953.8|953.5|34702
1610532600000|2021-01-13 10:10:00|955|954.6|955.1|954.9|955.6|955.3|954.5|954.2|16916
1610532900000|2021-01-13 10:15:00|955.2|955|953.9|953.6|955.4|955.1|953.4|953.3|26567
1610533200000|2021-01-13 10:20:00|954|953.7|954.9|954.6|955|954.8|953|952.9|62540
1610533500000|2021-01-13 10:25:00|955.2|954.5|952.1|951.9|955.2|955.1|951.7|951.3|58575
1610533800000|2021-01-13 10:30:00|952.2|952|952|951.7|952.8|952.5|950.6|950.3|55877
1610534100000|2021-01-13 10:35:00|951.9|951.6|949.9|949.4|952.4|952.1|949.2|949|75125
1610534400000|2021-01-13 10:40:00|949.8|949.5|952.1|951.7|952.2|951.9|949.7|949.3|76722
1610534700000|2021-01-13 10:45:00|952.2|951.8|952.9|952.7|953.2|952.8|951.6|951.2|52694
1610535000000|2021-01-13 10:50:00|953|952.8|953.4|953|954.2|954|953|952.7|20229
1610535300000|2021-01-13 10:55:00|953.3|952.9|954.5|954.2|954.8|954.4|952.6|952.3|27141
1610535600000|2021-01-13 11:00:00|954.6|954.3|954.4|954.1|956.6|956.3|954.2|954|132513
1610535900000|2021-01-13 11:05:00|954.5|954.2|955.5|955.3|955.5|955.4|954.5|954.1|9358
1610536200000|2021-01-13 11:10:00|955.6|955.4|955.8|955.3|955.9|955.5|955.2|954.9|13865
1610536500000|2021-01-13 11:15:00|955.9|955.4|957|956.5|957.3|957.1|955.7|955.4|24806
1610536800000|2021-01-13 11:20:00|956.9|956.6|956.4|956|956.9|956.6|954.8|954.5|40090
1610537100000|2021-01-13 11:25:00|956.3|955.9|954.8|954.3|956.4|956|954.4|954|20555
1610537400000|2021-01-13 11:30:00|954.7|954.4|955.8|955.5|955.8|955.6|954.5|954.1|17642
1610537700000|2021-01-13 11:35:00|955.7|955.4|954.7|954.4|955.8|955.4|954.6|954.2|12774
1610538000000|2021-01-13 11:40:00|954.6|954.3|954.9|954.4|955|954.7|954|953.8|27100
1610538300000|2021-01-13 11:45:00|954.8|954.7|953.6|953.3|955.4|955.2|953.4|953.1|12381
1610538600000|2021-01-13 11:50:00|953.5|953.2|953.9|953.5|954.2|954|953|952.7|19176
1610538900000|2021-01-13 11:55:00|953.8|953.6|954|953.8|954.6|954.3|953.5|953.3|14541
1610539200000|2021-01-13 12:00:00|953.8|953.5|951.9|951.5|953.8|953.5|951.8|951.4|24393
1610539500000|2021-01-13 12:05:00|951.7|951.4|951.6|951.3|951.7|951.6|950.8|950.5|24850
1610539800000|2021-01-13 12:10:00|951.5|951.5|952.4|951.9|953.6|953.3|951.4|951.3|51248
1610540100000|2021-01-13 12:15:00|952.3|951.8|952.2|951.7|952.4|952.1|951.6|951.2|11073
1610540400000|2021-01-13 12:20:00|952.1|951.8|952.6|952.3|953|952.6|951.6|951.3|18633
1610540700000|2021-01-13 12:25:00|952.4|952.2|952.4|952.1|952.5|952.3|951.9|951.8|23691
1610541000000|2021-01-13 12:30:00|952.5|952.2|950.6|950.3|952.6|952.4|950.5|950.1|34225
1610541300000|2021-01-13 12:35:00|950.7|950.2|950.3|950|951.1|950.8|949.8|949.7|61182
1610541600000|2021-01-13 12:40:00|950.2|949.9|950.6|950.2|950.7|950.4|949.7|949.6|14235
1610541900000|2021-01-13 12:45:00|950.7|950.3|952.2|951.9|952.3|952|950.5|950.2|38754
1610542200000|2021-01-13 12:50:00|952.1|951.8|951.6|951.4|952.2|951.9|951.3|950.9|22891
1610542500000|2021-01-13 12:55:00|951.5|951.3|953.1|952.7|953.2|953.1|951|950.7|53632
1610542800000|2021-01-13 13:00:00|953|952.8|953.4|953|955.2|954.9|952.6|952.3|34517
1610543100000|2021-01-13 13:05:00|953.3|953.1|954.3|954|954.3|954|952.9|952.7|15287
1610543400000|2021-01-13 13:10:00|954.4|954.1|952.2|952|954.9|954.5|952.2|952|17038
1610543700000|2021-01-13 13:15:00|952.3|952.1|953.3|953|953.4|953.2|952.2|952|14778
1610544000000|2021-01-13 13:20:00|953.2|953.1|954|953.7|954|953.8|953.1|952.8|13168
1610544300000|2021-01-13 13:25:00|953.9|953.6|954.6|954.2|954.9|954.6|953.7|953.3|25292
1610544600000|2021-01-13 13:30:00|954.7|954|955.6|955.4|955.6|955.5|954.2|953.9|29378
1610544900000|2021-01-13 13:35:00|955.5|955.3|954.7|954.2|956|955.9|954.3|954.1|16352
1610545200000|2021-01-13 13:40:00|954.6|954.1|955|954.9|955.3|955.1|953.8|953.6|26476
1610545500000|2021-01-13 13:45:00|954.9|954.8|955.3|955.1|955.4|955.1|953.7|953.4|35016
1610545800000|2021-01-13 13:50:00|955.4|955.2|955|954.8|955.4|955.3|954.8|954.6|20999
1610546100000|2021-01-13 13:55:00|954.9|954.9|955.2|954.9|955.3|955.1|954.7|954.5|39403
1610546400000|2021-01-13 14:00:00|955.1|954.8|957.3|957.1|957.3|957.1|954.9|954.6|47733
1610546700000|2021-01-13 14:05:00|957.2|957|954.7|954.5|957.3|957|954.5|954.3|38882
1610547000000|2021-01-13 14:10:00|954.8|954.6|955|954.8|956.6|956.4|954.7|954.5|62454
1610547300000|2021-01-13 14:15:00|954.9|954.7|954.3|954.1|955.5|955.3|954.2|954|30161
1610547600000|2021-01-13 14:20:00|954.2|954|954.8|954.6|955.1|954.9|954.1|953.8|17737
1610547900000|2021-01-13 14:25:00|954.9|954.7|956.4|956.1|956.9|956.6|954.8|954.6|40922
1610548200000|2021-01-13 14:30:00|956.3|956.2|958.2|958|958.9|958.8|955.9|955.4|119651
1610548500000|2021-01-13 14:35:00|958.3|958.1|957.9|957.6|958.4|958.2|956|955.6|37934
1610548800000|2021-01-13 14:40:00|958|957.5|955.8|955.5|958.8|958.6|955.4|955.2|72471
1610549100000|2021-01-13 14:45:00|955.7|955.4|954.9|954.7|956.2|956|954.8|954.5|31767
1610549400000|2021-01-13 14:50:00|955|954.8|955.2|954.9|956|955.8|954.2|954.1|65929
1610549700000|2021-01-13 14:55:00|955.3|955|953.8|953.6|955.5|955.2|953|952.7|59933
1610550000000|2021-01-13 15:00:00|953.9|953.7|952.7|952.3|954.3|954|952.2|952|34053
1610550300000|2021-01-13 15:05:00|952.6|952.2|958.6|958.3|958.7|958.5|952.2|952|132299
1610550600000|2021-01-13 15:10:00|958.7|958.4|961.8|961.4|961.9|961.6|958.6|958.4|127852
1610550900000|2021-01-13 15:15:00|961.7|961.5|960.4|960|962.9|962.7|960.3|959.9|46881
1610551200000|2021-01-13 15:20:00|960.5|960.1|961.6|961.3|962.2|962|958.8|958.7|194098
1610551500000|2021-01-13 15:25:00|961.5|961.2|962.2|962|962.4|962.2|961.3|960.9|59798
1610551800000|2021-01-13 15:30:00|962.1|961.9|959.6|959.3|962.1|961.9|959.4|959.2|84317
1610552100000|2021-01-13 15:35:00|959.7|959.4|958.8|958.7|960.3|960.1|958.6|958.2|67646
1610552400000|2021-01-13 15:40:00|958.9|958.5|958.1|957.9|959.1|958.9|957.9|957.6|28317
1610552700000|2021-01-13 15:45:00|958|957.8|957.5|957.3|958.5|958.3|956.7|956.4|75732
1610553000000|2021-01-13 15:50:00|957.4|957.2|958.4|958.2|958.5|958.3|956.9|956.7|43543
1610553300000|2021-01-13 15:55:00|958.3|958|960.1|960|960.1|960|958.2|957.9|47219
1610553600000|2021-01-13 16:00:00|960|959.9|959.7|959.5|960.8|960.7|958.2|958|112463
1610553900000|2021-01-13 16:05:00|959.8|959.6|958.1|958|960.2|960.1|957.5|957.2|63124
1610554200000|2021-01-13 16:10:00|958.2|957.8|957.7|957.6|958.2|958.1|956.8|956.5|55631
1610554500000|2021-01-13 16:15:00|957.8|957.7|959.9|959.7|960|959.8|957.8|957.7|67897
1610554800000|2021-01-13 16:20:00|960|959.6|960.7|960.5|960.9|960.6|959.5|959.4|64113
1610555100000|2021-01-13 16:25:00|960.8|960.6|959.8|959.3|961.5|961.3|959.5|959.2|126428
1610611200000|2021-01-14 08:00:00|970.9|970|981.6|980.8|981.9|981.1|970.9|970|706607
1610611500000|2021-01-14 08:05:00|981.7|981|989.3|988.6|991.8|991.1|979.6|978.7|584226
1610611800000|2021-01-14 08:10:00|989.4|988.7|991.7|990.9|992.4|991.9|988.5|987.9|235237
1610612100000|2021-01-14 08:15:00|991.5|990.7|987|986.6|991.5|990.7|987|986.5|163645
1610612400000|2021-01-14 08:20:00|987.1|986.7|988.6|988|990.7|990.2|985.9|985.5|131029
1610612700000|2021-01-14 08:25:00|988.7|988.1|989.3|988.9|994|993.9|988|987.9|317883
1610613000000|2021-01-14 08:30:00|989.2|988.7|987.3|986.7|990.8|990.5|987.3|986.7|143839
1610613300000|2021-01-14 08:35:00|987.2|986.8|984.1|983.8|988.6|988.1|983.6|982.9|191172
1610613600000|2021-01-14 08:40:00|984|983.7|988.9|988.5|989.6|989.3|982.9|982.2|217455
1610613900000|2021-01-14 08:45:00|988.8|988.4|984.5|984.2|988.8|988.4|984.4|984.2|87427
1610614200000|2021-01-14 08:50:00|984.4|984.1|982.8|982.5|985.4|984.9|982.2|981.8|132851
1610614500000|2021-01-14 08:55:00|982.7|982.4|980.4|980.1|983.8|983.6|979.9|979.5|107762
1610614800000|2021-01-14 09:00:00|980.3|980|982.3|982|982.3|982|979|978.7|126916
1610615100000|2021-01-14 09:05:00|982.4|982.1|982.7|982.3|983.7|983.3|981.3|981.1|67148
1610615400000|2021-01-14 09:10:00|982.6|982.2|982.7|982.2|982.7|982.5|980.8|980.6|33256
1610615700000|2021-01-14 09:15:00|982.6|982.3|982.9|982.4|983.8|983.5|982.4|982.1|96922
1610616000000|2021-01-14 09:20:00|982.8|982.3|981.7|981.5|983.3|982.9|981.3|980.9|58718
1610616300000|2021-01-14 09:25:00|981.9|981.6|982.2|981.8|982.3|982|981.2|980.9|41968
1610616600000|2021-01-14 09:30:00|982.1|981.7|982.3|982.1|982.4|982.1|980.9|980.7|134340
1610616900000|2021-01-14 09:35:00|982.4|982.2|982.1|981.8|983.8|983.7|982|981.6|103312
1610617200000|2021-01-14 09:40:00|982|981.9|984.7|984.3|985.6|985.4|981.9|981.9|107343
1610617500000|2021-01-14 09:45:00|984.6|984.4|987|986.7|987|986.8|984.2|984.1|64213
1610617800000|2021-01-14 09:50:00|987.1|986.8|987.4|987.3|988|987.9|986.9|986.7|37355
1610618100000|2021-01-14 09:55:00|987.6|987.4|987.9|987.6|988.8|988.4|986.8|986.5|109041
1610618400000|2021-01-14 10:00:00|987.8|987.7|986.4|986.2|988.3|988.1|985.3|985|41270
1610618700000|2021-01-14 10:05:00|986.5|986.3|986.2|986.1|986.9|986.7|985.4|985.2|69934
1610619000000|2021-01-14 10:10:00|986.4|986.2|985.9|985.5|987.2|986.8|985.4|985.2|48332
1610619300000|2021-01-14 10:15:00|985.8|985.4|986.3|986|986.7|986.5|985.2|985.1|97790
1610619600000|2021-01-14 10:20:00|986.2|985.8|986.7|986.3|987.8|987.5|985.9|985.7|34524
1610619900000|2021-01-14 10:25:00|986.6|986.2|985.2|985.1|986.6|986.3|984.3|984|48550
1610620200000|2021-01-14 10:30:00|985.1|985|984.5|984.2|986.2|985.7|984.3|984.1|23493
1610620500000|2021-01-14 10:35:00|984.4|984.3|982.1|981.8|984.6|984.4|981.8|981.4|68907
1610620800000|2021-01-14 10:40:00|982.2|981.9|981.5|981.1|983.2|982.9|981.1|980.6|70053
1610621100000|2021-01-14 10:45:00|981.4|981|981.6|981.4|982.2|982|980.7|980.4|50344
1610621400000|2021-01-14 10:50:00|981.5|981.3|980.4|979.9|981.5|981.3|978.8|978.3|88494
1610621700000|2021-01-14 10:55:00|980.3|979.8|981.2|980.9|981.5|981.1|979.2|978.9|51711
1610622000000|2021-01-14 11:00:00|981.1|980.8|981.6|981.4|981.8|981.5|980|979.6|140246
1610622300000|2021-01-14 11:05:00|981.5|981.5|982.4|982.1|985|984.7|981.5|981.4|124213
1610622600000|2021-01-14 11:10:00|982.3|982.2|983.7|983.3|983.8|983.4|981.3|980.8|93442
1610622900000|2021-01-14 11:15:00|983.8|983.4|985|984.6|985.7|985.4|983.8|983.4|45665
1610623200000|2021-01-14 11:20:00|985.1|984.7|984.2|984|985.4|985.2|983.6|983.5|24917
1610623500000|2021-01-14 11:25:00|984.4|983.9|982.8|982.5|984.4|983.9|981.2|980.9|101189
1610623800000|2021-01-14 11:30:00|982.7|982.3|981.6|981.2|983.4|983.1|981.6|981.2|41205
1610624100000|2021-01-14 11:35:00|981.5|981.3|980.7|980.3|982.3|982.1|980.3|980.1|24344
1610624400000|2021-01-14 11:40:00|980.6|980.2|981.9|981.4|981.9|981.4|980.3|980.1|13305
1610624700000|2021-01-14 11:45:00|981.8|981.5|981.7|981.4|981.9|981.6|980.7|980.3|14669
1610625000000|2021-01-14 11:50:00|981.6|981.5|982.1|981.7|983.5|983.3|981.6|981.5|43086
1610625300000|2021-01-14 11:55:00|982.2|981.8|982.2|982|982.3|982|981|980.8|27970
1610625600000|2021-01-14 12:00:00|982.3|982.1|981.4|981|982.3|982.1|981.4|981|16100
1610625900000|2021-01-14 12:05:00|981.3|980.9|981.8|981.5|983|982.8|981.1|980.8|22056
1610626200000|2021-01-14 12:10:00|981.7|981.4|981.9|981.7|982.1|981.9|981.2|980.9|33551
1610626500000|2021-01-14 12:15:00|981.8|981.5|982.6|982.3|983.4|983|981.7|981.4|25166
1610626800000|2021-01-14 12:20:00|982.5|982.4|982.3|982|983.3|983.1|981.4|981.2|48357
1610627100000|2021-01-14 12:25:00|982.4|982.1|981.5|981.3|982.8|982.5|981.5|981.1|18187
1610627400000|2021-01-14 12:30:00|981.6|981.4|981.5|981.3|982|981.9|981.3|981.2|8773
1610627700000|2021-01-14 12:35:00|981.6|981.4|981.9|981.5|982.2|982|981.6|981.4|13589
1610628000000|2021-01-14 12:40:00|981.8|981.6|980.6|980.2|981.9|981.8|980.4|980.1|26413
1610628300000|2021-01-14 12:45:00|980.5|980.3|982.4|982.1|982.7|982.5|979.7|979.4|72470
1610628600000|2021-01-14 12:50:00|982.5|982.2|981.8|981.6|982.7|982.5|981.7|981.4|32538
1610628900000|2021-01-14 12:55:00|981.9|981.7|983.2|983|983.7|983.4|981.9|981.6|30582
1610629200000|2021-01-14 13:00:00|983.1|983.1|982.4|982.1|983.5|983.3|981.5|981.2|48731
1610629500000|2021-01-14 13:05:00|982.5|982.2|983.1|982.9|984.6|984.3|981.9|981.6|105044
1610629800000|2021-01-14 13:10:00|983|982.7|983.8|983.6|984.3|984|983|982.7|31273
1610630100000|2021-01-14 13:15:00|983.7|983.5|984.3|984|984.5|984.2|982.1|982|76112
1610630400000|2021-01-14 13:20:00|984.2|983.9|983.4|983|984.3|984|982.3|982.1|82491
1610630700000|2021-01-14 13:25:00|983.3|983.1|983.7|983.5|984.8|984.6|983.1|982.9|85570
1610631000000|2021-01-14 13:30:00|983.6|983.3|982.9|982.5|983.6|983.5|982.6|982.3|26838
1610631300000|2021-01-14 13:35:00|983|982.6|984.3|984.1|984.5|984.1|982.9|982.5|17057
1610631600000|2021-01-14 13:40:00|984.2|984|984.4|984.2|984.9|984.5|984.1|983.8|26508
1610631900000|2021-01-14 13:45:00|984.3|984.1|987.6|987.5|987.6|987.5|984.3|983.9|95403
1610632200000|2021-01-14 13:50:00|987.5|987.4|987.2|986.9|987.6|987.4|986.6|986.3|80141
1610632500000|2021-01-14 13:55:00|987.1|986.8|987.8|987.5|987.9|987.6|985.7|985.4|38020
1610632800000|2021-01-14 14:00:00|987.9|987.6|987.5|987.3|988|987.8|987|986.7|57886
1610633100000|2021-01-14 14:05:00|987.4|987.1|987.9|987.7|989|988.8|987.2|986.9|206156
1610633400000|2021-01-14 14:10:00|987.8|987.6|989.6|989.4|989.9|989.6|987.8|987.6|66383
1610633700000|2021-01-14 14:15:00|989.5|989.3|989.9|989.6|990|989.9|987.6|987.3|162046
1610634000000|2021-01-14 14:20:00|989.8|989.5|990.5|990.2|990.8|990.7|989.6|989.4|155885
1610634300000|2021-01-14 14:25:00|990.6|990.3|991.7|991.6|992.3|992|990.5|990.3|79283
1610634600000|2021-01-14 14:30:00|991.8|991.7|990.1|989.8|992|991.7|989.3|988.9|267835
1610634900000|2021-01-14 14:35:00|990.2|989.7|993.5|993.2|993.6|993.2|990.1|989.7|131651
1610635200000|2021-01-14 14:40:00|993.6|993.3|994.4|994.2|994.5|994.3|992.3|992|111252
1610635500000|2021-01-14 14:45:00|994.5|994.3|998|997.7|998.6|998.2|994.5|994.3|519277
1610635800000|2021-01-14 14:50:00|998.1|997.8|996.9|996.6|999.3|999.2|996.9|996.5|155069
1610636100000|2021-01-14 14:55:00|997.1|996.7|999|998.7|999.3|999.2|997|996.7|68501
1610636400000|2021-01-14 15:00:00|998.9|998.6|998.9|998.7|999.3|999.1|996.5|996.1|175035
1610636700000|2021-01-14 15:05:00|999|998.8|998.7|998.5|999.3|999.2|997|996.9|291981
1610637000000|2021-01-14 15:10:00|998.8|998.6|998.4|998.3|1000|999.9|998.4|998.1|428753
1610637300000|2021-01-14 15:15:00|998.5|998.4|999.1|998.8|999.8|999.6|998.5|998.4|113030
1610637600000|2021-01-14 15:20:00|999|998.9|999.3|999|1000|999.9|998.7|998.5|172838
1610637900000|2021-01-14 15:25:00|999.2|999.1|998.8|998.7|1000|999.9|998.8|998.6|91159
1610638200000|2021-01-14 15:30:00|998.9|998.8|999|998.9|1000|999.8|998.8|998.7|88465
1610638500000|2021-01-14 15:35:00|999.1|999|998.7|998.5|999.8|999.6|998.5|998.2|243969
1610638800000|2021-01-14 15:40:00|998.8|998.6|998.1|997.9|999.5|999.4|997.5|997.3|93654
1610639100000|2021-01-14 15:45:00|998|997.8|998.1|997.8|998.9|998.6|996.9|996.6|140982
1610639400000|2021-01-14 15:50:00|998|997.9|997.6|997.4|998.3|998|996.7|996.5|124448
1610639700000|2021-01-14 15:55:00|997.5|997.3|997.2|997|997.6|997.4|996|995.8|84695
1610640000000|2021-01-14 16:00:00|997.1|997.1|996.6|996.4|997.4|997.2|995.4|995.3|208693
1610640300000|2021-01-14 16:05:00|996.5|996.3|996.2|996.1|997|996.8|995.8|995.6|158504
1610640600000|2021-01-14 16:10:00|996.3|996.2|998.7|998.5|998.8|998.5|996|995.8|158996
1610640900000|2021-01-14 16:15:00|998.6|998.3|998.6|998.4|998.6|998.5|997.2|997.1|58105
1610641200000|2021-01-14 16:20:00|998.7|998.5|998.5|998.4|999.4|999.2|998|997.7|141958
1610641500000|2021-01-14 16:25:00|998.6|998.3|998.2|998|999.3|999.1|998.2|997.7|225383
1610697600000|2021-01-15 08:00:00|993|992.4|999.6|998.7|1001.6|1000.2|993|992.3|276736
1610697900000|2021-01-15 08:05:00|999.9|998.8|1001.8|1001.2|1002|1001.6|998.3|997.9|315640
1610698200000|2021-01-15 08:10:00|1002|1001.4|994.2|993.9|1002|1001.6|993.3|992.8|136522
1610698500000|2021-01-15 08:15:00|994.1|993.8|996.5|996.2|997.3|997.1|993.5|993.1|138501
1610698800000|2021-01-15 08:20:00|996.6|996.3|995.2|994.9|997.3|997.2|993.7|993.5|92556
1610699100000|2021-01-15 08:25:00|995.3|995|994.8|994.3|996.5|996.3|994.2|993.7|91690
1610699400000|2021-01-15 08:30:00|994.7|994.2|996.5|996.3|996.5|996.3|994|993.6|94360
1610699700000|2021-01-15 08:35:00|996.6|996.4|997.9|997.5|999.9|999.7|996.6|996.1|121929
1610700000000|2021-01-15 08:40:00|997.8|997.4|997.3|996.9|998|997.7|995.8|995.5|59027
1610700300000|2021-01-15 08:45:00|997.2|997|998|997.6|998|997.8|995.4|995.2|100917
1610700600000|2021-01-15 08:50:00|997.9|997.7|999|998.8|999|998.9|997|996.6|126756
1610700900000|2021-01-15 08:55:00|999.1|998.9|1002.4|1002|1004.4|1004.2|999.1|998.9|388128
1610701200000|2021-01-15 09:00:00|1002.6|1002.2|1005.8|1005.6|1006.4|1006.2|1001.6|1001|168125
1610701500000|2021-01-15 09:05:00|1006|1005.4|1006.2|1005.8|1007|1006.6|1004.4|1004.2|110967
1610701800000|2021-01-15 09:10:00|1006|1005.6|1005.8|1005.4|1006.2|1005.6|1003.4|1003|153895
1610702100000|2021-01-15 09:15:00|1005.6|1005.2|1006|1005.6|1006.4|1006.2|1004.8|1004.6|63986
1610702400000|2021-01-15 09:20:00|1005.6|1005.2|1007.4|1007.2|1007.4|1007.2|1005.2|1005|119993
1610702700000|2021-01-15 09:25:00|1007.2|1007|1007.8|1007.4|1008|1007.6|1006.6|1006.4|153747
1610703000000|2021-01-15 09:30:00|1007.6|1007.2|1007|1006.6|1008.4|1008|1005.2|1005|89377
1610703300000|2021-01-15 09:35:00|1007.2|1006.8|1006.6|1006.4|1008.2|1007.8|1006.2|1006|97705
1610703600000|2021-01-15 09:40:00|1006.4|1006.2|1004.6|1004.2|1006.6|1006.2|1003.8|1003.2|226748
1610703900000|2021-01-15 09:45:00|1004.8|1004.4|1005.6|1005|1005.6|1005.4|1003.8|1003.6|71961
1610704200000|2021-01-15 09:50:00|1005.8|1005.2|1008.2|1007.8|1008.8|1008.4|1005.8|1005|190884
1610704500000|2021-01-15 09:55:00|1008|1007.6|1007.2|1006.8|1008.2|1007.6|1006.2|1005.6|43961
1610704800000|2021-01-15 10:00:00|1007|1006.6|1006.4|1006|1007.2|1006.8|1005.2|1005|119674
1610705100000|2021-01-15 10:05:00|1006.2|1005.8|1007.6|1007.2|1007.8|1007.6|1006.2|1005.8|43017
1610705400000|2021-01-15 10:10:00|1007.4|1007|1007|1006.8|1008|1007.8|1006.4|1006|87510
1610705700000|2021-01-15 10:15:00|1007.2|1006.6|1005.8|1005.4|1007.2|1007|1005.6|1005.2|66431
1610706000000|2021-01-15 10:20:00|1005.6|1005.6|1006.4|1006|1006.6|1006.2|1005.2|1005|85539
1610706300000|2021-01-15 10:25:00|1006.2|1005.8|1004.4|1004|1006.4|1006|1003.8|1003.4|74810
1610706600000|2021-01-15 10:30:00|1004.6|1004.2|1007.6|1007.2|1007.8|1007.2|1004.6|1004.2|112140
1610706900000|2021-01-15 10:35:00|1007.8|1007|1006|1005.8|1008.6|1008.2|1006|1005.8|79915
1610707200000|2021-01-15 10:40:00|1006.2|1006|1005.8|1005.4|1007.4|1007.2|1005.4|1005|72932
1610707500000|2021-01-15 10:45:00|1006|1005.6|1003.8|1003.4|1006.2|1005.6|1003.6|1003.2|49532
1610707800000|2021-01-15 10:50:00|1003.6|1003.2|1001.6|1001.2|1003.6|1003.2|1001.2|1000.8|211159
1610708100000|2021-01-15 10:55:00|1001.4|1001|1002.6|1002|1003|1002.6|1001.2|1001|114772
1610708400000|2021-01-15 11:00:00|1002.4|1002.2|1002.6|1002.2|1004.2|1004|1002|1001.8|75756
1610708700000|2021-01-15 11:05:00|1002.4|1002|1003|1002.8|1003.8|1003.4|1001.2|1001|262484
1610709000000|2021-01-15 11:10:00|1003.2|1003|1002|1001.4|1003.8|1003.4|1001.6|1001.2|102597
1610709300000|2021-01-15 11:15:00|1001.8|1001.2|1001.8|1001.4|1003|1002.6|1001.2|1001|224149
1610709600000|2021-01-15 11:20:00|1002|1001.6|1000.2|999.7|1002.4|1002|999.6|999.3|152428
1610709900000|2021-01-15 11:25:00|1000.4|999.8|1000.8|1000.4|1001|1000.8|998.9|998.6|81259
1610710200000|2021-01-15 11:30:00|1000.6|1000.2|1002.6|1002.2|1002.6|1002.2|999.7|999.4|85124
1610710500000|2021-01-15 11:35:00|1002.8|1002.4|1004.2|1003.6|1004.6|1004.4|1002.8|1002.4|121605
1610710800000|2021-01-15 11:40:00|1004|1003.8|1004.2|1003.8|1004.8|1004.2|1002.4|1002|59485
1610711100000|2021-01-15 11:45:00|1004.4|1004|1003.4|1002.8|1005|1004.8|1003|1002.6|72055
1610711400000|2021-01-15 11:50:00|1003.2|1002.6|1001.6|1001.2|1003.4|1003|1001.4|1001|52536
1610711700000|2021-01-15 11:55:00|1001.8|1001.4|998.9|998.5|1002|1001.6|997.8|997.4|176351
1610712000000|2021-01-15 12:00:00|999|998.9|999|998.7|999.1|998.9|999|998.7|1714
1610712300000|2021-01-15 12:05:00|998.6|997.9|994.6|994.2|998.6|998.1|993.6|993.5|302917
1610712600000|2021-01-15 12:10:00|994.5|994.1|996.5|996.2|996.5|996.2|993.4|993|167880
1610712900000|2021-01-15 12:15:00|996.4|996.1|995.8|995.5|996.5|996.2|994.3|994.2|90441
1610713200000|2021-01-15 12:20:00|995.7|995.4|993.6|993.2|995.8|995.4|993|992.6|89266
1610713500000|2021-01-15 12:25:00|993.7|993.5|994.6|994.3|994.7|994.5|993|992.8|69380
1610713800000|2021-01-15 12:30:00|994.5|994.1|994.4|994.3|994.5|994.3|993.3|993.1|54876
1610714100000|2021-01-15 12:35:00|994.3|994.1|992.4|992.3|994.4|994.1|992.1|992|44633
1610714400000|2021-01-15 12:40:00|992.5|992.2|990.6|990.3|993.3|993|990.3|990|58565
1610714700000|2021-01-15 12:45:00|990.5|990.2|991|990.5|993|992.7|990.5|990.1|37703
1610715000000|2021-01-15 12:50:00|991.1|990.6|990.2|990|991.4|991.1|990.1|990|68186
1610715300000|2021-01-15 12:55:00|990.3|990.1|987.4|987|990.4|990.1|987.3|987|137004
1610715600000|2021-01-15 13:00:00|987.3|987.1|988.1|987.8|989.2|988.9|986.8|986.5|69384
1610715900000|2021-01-15 13:05:00|988.2|987.9|988.7|988.2|989.2|989|987.9|987.7|55706
1610716200000|2021-01-15 13:10:00|988.6|988.3|987.7|987.5|989.1|988.9|987.5|987.1|117731
1610716500000|2021-01-15 13:15:00|987.8|987.6|989.4|989.2|989.7|989.4|987.8|987.6|48981
1610716800000|2021-01-15 13:20:00|989.5|989.3|988.3|988.1|990|989.8|988.2|988.1|54112
1610717100000|2021-01-15 13:25:00|988.2|988.2|985.8|985.5|988.4|988.3|985.6|985.4|100939
1610717400000|2021-01-15 13:30:00|985.7|985.4|984.7|984.5|987.1|986.6|984.3|983.8|223370
1610717700000|2021-01-15 13:35:00|984.8|984.6|984.4|984.2|985.6|985.3|983.6|983.4|51151
1610718000000|2021-01-15 13:40:00|984.3|984.3|983.6|983.2|985.4|985.1|982.4|982.1|86240
1610718300000|2021-01-15 13:45:00|983.5|983|979.5|979.2|983.5|983|978.5|978.2|213805
1610718600000|2021-01-15 13:50:00|979.4|979.3|981.5|981.3|982.5|982.2|978.1|977.9|109710
1610718900000|2021-01-15 13:55:00|981.4|981.4|981.9|981.7|983.3|982.9|981.3|981.2|47153
1610719200000|2021-01-15 14:00:00|981.8|981.4|979.5|979.3|981.9|981.7|979.4|979.1|91328
1610719500000|2021-01-15 14:05:00|979.4|979.1|979.1|978.8|981.7|981.3|979.1|978.6|66994
1610719800000|2021-01-15 14:10:00|979|978.9|979.7|978.8|980.2|980|977.3|977.1|177227
1610720100000|2021-01-15 14:15:00|979.8|978.9|977.3|976.9|980.2|979.6|976.8|976.5|46769
1610720400000|2021-01-15 14:20:00|977.2|976.7|975.8|975.5|977.2|976.7|973.8|973.5|155143
1610720700000|2021-01-15 14:25:00|975.7|975.3|971.5|971.1|976.5|976.2|971.3|971|91352
1610721000000|2021-01-15 14:30:00|971.6|971.2|974.9|974.6|975.1|974.8|970.2|970|276199
1610721300000|2021-01-15 14:35:00|975|974.5|972.4|972.2|975.8|975.2|971.9|971.7|132046
1610721600000|2021-01-15 14:40:00|972.5|972.3|973.3|973.1|973.9|973.4|970.3|970|126029
1610721900000|2021-01-15 14:45:00|973.2|972.9|974.4|974.1|974.7|974.4|972.7|972.3|69085
1610722200000|2021-01-15 14:50:00|974.3|973.9|975.9|975.6|976|975.6|972.2|971.8|119201
1610722500000|2021-01-15 14:55:00|976|975.7|974|973.8|976.6|976.2|973|972.8|173847
1610722800000|2021-01-15 15:00:00|974.1|973.9|966.6|966.4|974.4|973.9|966.4|966.1|358516
1610723100000|2021-01-15 15:05:00|966.7|966.5|962.6|962.2|967.4|967.3|962.2|962|281065
1610723400000|2021-01-15 15:10:00|962.5|962.3|961.8|961.5|964.7|964.3|960.6|960.3|315682
1610723700000|2021-01-15 15:15:00|961.7|961.4|962.5|962|963.4|963|960.2|960|225684
1610724000000|2021-01-15 15:20:00|962.6|962.1|957.3|957|962.8|962.2|956.8|956.6|269007
1610724300000|2021-01-15 15:25:00|957.2|957.1|960.7|960.2|963.4|963.2|956.9|956.7|219827
1610724600000|2021-01-15 15:30:00|960.6|960.1|961|960.8|962|961.8|957.8|957.7|201624
1610724900000|2021-01-15 15:35:00|960.9|960.6|960.1|959.7|962.7|962.1|958.7|958.3|153727
1610725200000|2021-01-15 15:40:00|960.2|959.8|964.7|964.5|964.8|964.6|959.6|959.2|104597
1610725500000|2021-01-15 15:45:00|964.9|964.6|965.3|965.1|966.3|966|961.8|961.4|220820
1610725800000|2021-01-15 15:50:00|965.4|965.2|965.3|965.2|966.4|966|964.9|964.5|84331
1610726100000|2021-01-15 15:55:00|965.2|965.1|965.8|965.6|965.8|965.7|964.4|964.2|186622
1610726400000|2021-01-15 16:00:00|965.9|965.7|963.7|963.5|966.1|965.7|961.2|961|235101
1610726700000|2021-01-15 16:05:00|963.8|963.6|965.5|965.4|966.4|966.2|962.9|962.6|137813
1610727000000|2021-01-15 16:10:00|965.6|965.5|965|964.6|966.1|965.8|964.3|964.1|191387
1610727300000|2021-01-15 16:15:00|965.1|964.7|964.8|964.6|965.3|965.1|962.3|962|202414
1610727600000|2021-01-15 16:20:00|964.9|964.7|964|963.9|966|965.8|963.8|963.7|183224
1610727900000|2021-01-15 16:25:00|964.1|964|964.5|964|965.5|965.2|963|962.8|244428
1610956800000|2021-01-18 08:00:00|953|952.5|959.8|958.5|959.9|959|952.9|952|206065
1610957100000|2021-01-18 08:05:00|959.9|958.6|954.5|953.8|962.4|961.7|953.1|952.7|173478
1610957400000|2021-01-18 08:10:00|954.4|953.6|960|959.3|960.4|959.6|951.8|951.2|83615
1610957700000|2021-01-18 08:15:00|960.1|959.4|956.9|956.5|962.5|962.1|956.9|956.5|102318
1610958000000|2021-01-18 08:20:00|956.8|956.4|961.6|961.1|963.8|963.2|956.4|955.6|60432
1610958300000|2021-01-18 08:25:00|961.2|961|962.5|961.8|963|962.5|958.7|957.9|58711
1610958600000|2021-01-18 08:30:00|962.4|961.7|962|961.7|962.7|961.9|958.8|958.3|153996
1610958900000|2021-01-18 08:35:00|961.9|961.6|963.6|963.3|964.6|964.2|961.7|961.3|61101
1610959200000|2021-01-18 08:40:00|963.7|963.4|962.5|961.8|964.3|963.9|962.2|961.7|48086
1610959500000|2021-01-18 08:45:00|962.4|961.9|962.6|961.9|964|963.6|962.2|961.7|30190
1610959800000|2021-01-18 08:50:00|962.5|961.8|961.6|961.3|963.6|963.2|961.5|961.3|89898
1610960100000|2021-01-18 08:55:00|961.5|961.4|961.6|961.4|962.2|962.1|960.4|960|177605
1610960400000|2021-01-18 09:00:00|961.5|961.3|961|960.5|961.9|961.5|959.9|959.6|52943
1610960700000|2021-01-18 09:05:00|960.9|960.6|963.5|963.3|964|963.6|960.8|960.5|177322
1610961000000|2021-01-18 09:10:00|963.6|963.4|964.7|964.3|965|964.7|962.4|962|37372
1610961300000|2021-01-18 09:15:00|964.8|964.4|965.5|965.2|965.8|965.6|964.4|964.1|43039
1610961600000|2021-01-18 09:20:00|965.4|965.1|964.9|964.5|967|965.5|963.8|963.5|186127
1610961900000|2021-01-18 09:25:00|964.8|964.4|963.9|963.7|964.8|964.6|963.8|963.5|41822
1610962200000|2021-01-18 09:30:00|964|963.8|962.2|961.9|964|963.8|961.6|961.4|46061
1610962500000|2021-01-18 09:35:00|962.4|962|962.1|961.8|963.1|962.8|961.7|961.5|29392
1610962800000|2021-01-18 09:40:00|962|961.7|960.7|960.6|962.2|962|960.7|960.6|55868
1610963100000|2021-01-18 09:45:00|960.6|960.5|958.4|958.1|961|960.7|957.1|957|94114
1610963400000|2021-01-18 09:50:00|958.3|957.9|958.5|958.4|959.2|959|958.1|957.7|29035
1610963700000|2021-01-18 09:55:00|958.6|958.3|959.6|959.5|960.1|960|958.5|958.2|33081
1610964000000|2021-01-18 10:00:00|959.7|959.4|961.3|961|961.4|961.2|959.5|959.2|30295
1610964300000|2021-01-18 10:05:00|961.4|961.1|960.7|960.4|961.9|961.6|960.4|960.2|28816
1610964600000|2021-01-18 10:10:00|960.6|960.5|961|960.8|961.9|961.6|960.6|960.3|29644
1610964900000|2021-01-18 10:15:00|961.1|960.9|961.3|961.1|961.8|961.7|961|960.8|14983
1610965200000|2021-01-18 10:20:00|961.2|961.2|961.9|961.6|963|962.9|961.2|961.2|30647
1610965500000|2021-01-18 10:25:00|962|961.7|962.3|962|962.5|962.4|961.4|961.1|28962
1610965800000|2021-01-18 10:30:00|962.2|961.9|962.4|962.1|962.9|962.7|961.6|961.4|33695
1610966100000|2021-01-18 10:35:00|962.5|962.2|962.1|961.9|962.9|962.7|961.8|961.6|28062
1610966400000|2021-01-18 10:40:00|961.9|961.8|960.2|960|962.1|961.8|960.1|960|33204
1610966700000|2021-01-18 10:45:00|960.3|960.1|961.9|961.6|962|961.8|960.3|960.1|9821
1610967000000|2021-01-18 10:50:00|962|961.5|961.3|961|962.2|962|961.2|961|13907
1610967300000|2021-01-18 10:55:00|961.4|961.1|962.2|961.9|962.2|961.9|961|960.9|13422
1610967600000|2021-01-18 11:00:00|962.1|962|962.4|962.2|962.7|962.3|961.6|961.3|26266
1610967900000|2021-01-18 11:05:00|962.5|962.3|964.1|963.7|964.1|964|961.7|961.3|63580
1610968200000|2021-01-18 11:10:00|964|963.8|965.3|965|965.8|965.5|963.5|963.2|72951
1610968500000|2021-01-18 11:15:00|965.4|965.1|965.6|965.4|965.9|965.7|964.9|964.7|32236
1610968800000|2021-01-18 11:20:00|965.7|965.3|965.1|964.8|966.2|965.9|965|964.7|25301
1610969100000|2021-01-18 11:25:00|965|964.7|963.2|962.9|965|964.7|962.7|962.4|26252
1610969400000|2021-01-18 11:30:00|963.3|963|965.1|964.8|965.3|965|962.9|962.7|69079
1610969700000|2021-01-18 11:35:00|965|964.7|965.3|964.9|965.6|965.5|964.6|964.4|23159
1610970000000|2021-01-18 11:40:00|965.4|965|965.1|964.9|966.5|966.3|965.1|964.9|119188
1610970300000|2021-01-18 11:45:00|965.2|965|968|967.7|968.1|967.8|964.9|964.6|68162
1610970600000|2021-01-18 11:50:00|967.9|967.6|968.2|968|968.4|968.1|967.4|967.2|34957
1610970900000|2021-01-18 11:55:00|968.1|967.9|967.2|967.1|968.8|968.4|967.1|967|20126
1610971200000|2021-01-18 12:00:00|968|967|966.9|966.6|968.1|968|966.2|966.1|69454
1610971500000|2021-01-18 12:05:00|967.1|966.5|967.4|967.1|967.6|967.4|965.8|965.7|44391
1610971800000|2021-01-18 12:10:00|967.3|967.2|967.5|967.2|968|967.7|966.9|966.6|16467
1610972100000|2021-01-18 12:15:00|967.6|967.3|967.1|966.8|967.9|967.6|966.9|966.6|9520
1610972400000|2021-01-18 12:20:00|967.2|966.9|966.1|965.8|967.4|967.3|966|965.7|7631
1610972700000|2021-01-18 12:25:00|966.2|965.9|965.6|965.3|966.2|966.1|965.1|965|12979
1610973000000|2021-01-18 12:30:00|965.7|965.4|965.3|965.2|966.3|965.9|965.2|965|16917
1610973300000|2021-01-18 12:35:00|965.4|965.3|966.9|966.6|967.6|967.5|965.4|965.2|37158
1610973600000|2021-01-18 12:40:00|967|966.7|965.4|965.1|967.3|967|965.2|965|25058
1610973900000|2021-01-18 12:45:00|965.3|965|964.3|963.9|965.3|965|964.3|963.8|30457
1610974200000|2021-01-18 12:50:00|964.2|964|964.1|963.9|964.7|964.5|963.9|963.6|28627
1610974500000|2021-01-18 12:55:00|964|963.8|964.5|964.3|964.8|964.5|963.6|963.3|16494
1610974800000|2021-01-18 13:00:00|964.6|964.4|965.7|965.4|965.7|965.5|964.1|964|17576
1610975100000|2021-01-18 13:05:00|965.8|965.5|965|964.7|966.3|966|964.8|964.7|48601
1610975400000|2021-01-18 13:10:00|964.9|964.6|965.4|965.1|965.4|965.1|963.4|963.2|35135
1610975700000|2021-01-18 13:15:00|965.3|965|965.1|964.8|965.4|965.1|964.3|964.1|13125
1610976000000|2021-01-18 13:20:00|965.3|964.9|965.6|965.4|966.4|966|965.3|964.9|12592
1610976300000|2021-01-18 13:25:00|965.7|965.5|965.8|965.6|966.5|966.3|965.5|965.1|32507
1610976600000|2021-01-18 13:30:00|966.1|965.7|967|966.7|967|966.7|965.9|965.6|19415
1610976900000|2021-01-18 13:35:00|966.9|966.8|967.8|967.5|968.1|968|966.8|966.6|28072
1610977200000|2021-01-18 13:40:00|967.9|967.6|968.8|968.5|969.3|969|967.8|967.5|25416
1610977500000|2021-01-18 13:45:00|968.9|968.6|971.5|971.1|971.8|971.4|968.9|968.5|33885
1610977800000|2021-01-18 13:50:00|971.6|971.2|970.3|970|971.8|971.7|970.1|969.9|44454
1610978100000|2021-01-18 13:55:00|970.4|969.9|969.2|969|970.5|970.3|969.2|968.9|9145
1610978400000|2021-01-18 14:00:00|969.3|969.1|967.8|967.4|969.6|969.3|967.5|967.3|35897
1610978700000|2021-01-18 14:05:00|967.9|967.5|969.6|969.1|969.6|969.2|967.2|967|29786
1610979000000|2021-01-18 14:10:00|969.5|969.2|968.7|968.4|969.9|969.6|968.6|968.4|24402
1610979300000|2021-01-18 14:15:00|968.8|968.5|967.1|966.9|969.2|968.8|967.1|966.9|12823
1610979600000|2021-01-18 14:20:00|967.2|967|965.9|965.5|967.2|967|965.1|965|28360
1610979900000|2021-01-18 14:25:00|965.8|965.6|966.5|966.2|967.1|966.8|965.2|965|15568
1610980200000|2021-01-18 14:30:00|966.6|966.3|965.2|964.8|967.1|966.7|965.1|964.7|22118
1610980500000|2021-01-18 14:35:00|965.3|964.9|967.2|966.7|967.9|967.5|965.3|964.9|25861
1610980800000|2021-01-18 14:40:00|967.1|966.6|965.9|965.5|967.6|967.4|965.9|965.4|12819
1610981100000|2021-01-18 14:45:00|965.8|965.6|965.7|965.5|966.3|966|965.3|965.1|32401
1610981400000|2021-01-18 14:50:00|965.8|965.6|967.5|967.1|968.5|968.2|965.8|965.5|16879
1610981700000|2021-01-18 14:55:00|967.6|967|966.8|966.4|967.6|967.2|966.4|966.1|21513
1610982000000|2021-01-18 15:00:00|966.9|966.5|966.8|966.5|968.3|968|966.5|966.2|26609
1610982300000|2021-01-18 15:05:00|966.9|966.6|968.3|968|969.4|969|966.8|966.6|29282
1610982600000|2021-01-18 15:10:00|968.2|967.9|967.7|967.5|968.2|967.9|966.2|966|51034
1610982900000|2021-01-18 15:15:00|967.8|967.6|966.5|966.1|968.2|967.9|966.3|966|23727
1610983200000|2021-01-18 15:20:00|966.6|966.2|968.7|968.4|969|968.7|966.6|966.2|35034
1610983500000|2021-01-18 15:25:00|968.8|968.5|965.9|965.7|969|968.7|965.9|965.7|51227
1610983800000|2021-01-18 15:30:00|966.1|965.8|966.9|966.5|967.1|966.8|966|965.7|30569
1610984100000|2021-01-18 15:35:00|967|966.6|968.3|968|968.8|968.5|966.8|966.5|44571
1610984400000|2021-01-18 15:40:00|968.2|967.9|967.3|966.9|968.3|968|967|966.8|45962
1610984700000|2021-01-18 15:45:00|967.4|967|967.6|967.4|967.7|967.4|966.9|966.8|22209
1610985000000|2021-01-18 15:50:00|967.7|967.5|968.3|968.1|968.4|968.2|967.4|967.1|52797
1610985300000|2021-01-18 15:55:00|968.2|968|968.6|968.5|969.8|969.5|968.1|967.9|68903
1610985600000|2021-01-18 16:00:00|968.8|968.6|969.1|968.9|969.2|968.9|968.3|968.2|77371
1610985900000|2021-01-18 16:05:00|969|968.8|968.4|968.2|969.1|968.9|968.4|968.2|59443
1610986200000|2021-01-18 16:10:00|968.5|968.1|967.7|967.4|968.6|968.4|967.4|967.3|116160
1610986500000|2021-01-18 16:15:00|967.8|967.5|967.3|967.2|967.8|967.7|967.2|967|61273
1610986800000|2021-01-18 16:20:00|967.2|967.1|967.3|967.2|967.9|967.8|966.9|966.8|144038
1610987100000|2021-01-18 16:25:00|967.5|967.3|969.5|969|969.5|969.3|967.3|967|74410
1611043200000|2021-01-19 08:00:00|973.8|972.7|974.4|973.6|979.2|978|972|971|167284
1611043500000|2021-01-19 08:05:00|974.3|973.5|973.8|973.2|974.4|973.8|969.8|968.8|88509
1611043800000|2021-01-19 08:10:00|974|973.3|971|970.3|974.3|973.5|969.8|969|60014
1611044100000|2021-01-19 08:15:00|971.1|970.4|972.2|971.5|974.2|973.4|970.3|969.6|41989
1611044400000|2021-01-19 08:20:00|972.1|971.4|971.2|970.6|972.3|971.6|968.7|968.2|67869
1611044700000|2021-01-19 08:25:00|971.4|970.7|968.8|968.2|972|971.4|968.8|968.2|20401
1611045000000|2021-01-19 08:30:00|968.7|968.3|968.4|968|969.5|969|967|966.6|74344
1611045300000|2021-01-19 08:35:00|968.3|967.9|969.4|968.8|970.1|969.4|967.2|966.5|56535
1611045600000|2021-01-19 08:40:00|969.5|968.9|969.9|969.7|970.7|970.2|969.2|968.7|28387
1611045900000|2021-01-19 08:45:00|969.8|969.6|968.2|967.7|969.8|969.6|966.1|965.9|54362
1611046200000|2021-01-19 08:50:00|968.1|967.6|967.2|966.6|968.1|968|966.6|966.1|24070
1611046500000|2021-01-19 08:55:00|967.1|966.5|966.2|965.7|967.8|967.5|965.2|965|32662
1611046800000|2021-01-19 09:00:00|966.1|965.8|966.4|966.1|967.5|967.2|965.5|965.2|39935
1611047100000|2021-01-19 09:05:00|966.2|966|964.5|964.2|966.2|966.1|964.2|963.8|37453
1611047400000|2021-01-19 09:10:00|964.4|964|963.6|963.2|964.9|964.7|963.2|963|34337
1611047700000|2021-01-19 09:15:00|963.7|963.3|960.9|960.5|964|963.6|960.1|960|153220
1611048000000|2021-01-19 09:20:00|960.8|961|960.5|960.3|961.3|961|958.8|958.4|96186
1611048300000|2021-01-19 09:25:00|960.4|960.1|959.6|959.1|961.4|961|958.9|958.5|41520
1611048600000|2021-01-19 09:30:00|959.5|959|958.5|958.1|960.2|959.7|958.1|958|86927
1611048900000|2021-01-19 09:35:00|958.6|958|959.8|959.4|960.4|960.1|958.5|958|22967
1611049200000|2021-01-19 09:40:00|959.9|959.5|960.6|960.3|960.9|960.6|959.4|959.2|33607
1611049500000|2021-01-19 09:45:00|960.5|960.4|959.9|959.7|961.3|960.9|959.9|959.6|70185
1611049800000|2021-01-19 09:50:00|960|959.8|960.8|960.6|961.5|961.2|960|959.8|47458
1611050100000|2021-01-19 09:55:00|960.9|960.5|960.8|960.1|961|960.7|959.3|959.2|32154
1611050400000|2021-01-19 10:00:00|960.3|960.2|958.4|958.2|961|960.5|958.4|958|42337
1611050700000|2021-01-19 10:05:00|958.3|958.1|957.2|957|959.6|959.2|957|956.7|49217
1611051000000|2021-01-19 10:10:00|957.3|957.1|955.8|955.5|958.3|957.9|955.8|955.5|59780
1611051300000|2021-01-19 10:15:00|955.9|955.6|956.5|956.1|956.6|956.4|953.7|953.5|105467
1611051600000|2021-01-19 10:20:00|956.4|956|955.4|955.1|956.5|956.4|955.2|955.1|45801
1611051900000|2021-01-19 10:25:00|955.3|955|955.8|955.4|955.9|955.6|953.8|953.5|73896
1611052200000|2021-01-19 10:30:00|955.9|955.3|953.6|953.3|955.9|955.7|953.6|953.2|51585
1611052500000|2021-01-19 10:35:00|953.7|953.4|954.2|953.9|954.8|954.5|953.5|953.2|32529
1611052800000|2021-01-19 10:40:00|954.1|953.8|954|953.8|954.3|954|953|952.8|48089
1611053100000|2021-01-19 10:45:00|953.9|953.7|953.8|953.6|954.1|953.8|952.6|952.3|47458
1611053400000|2021-01-19 10:50:00|953.7|953.5|953.2|952.8|954.5|954.1|952.2|952|70817
1611053700000|2021-01-19 10:55:00|953.3|952.9|953.3|953|953.9|953.8|952.9|952.6|42432
1611054000000|2021-01-19 11:00:00|953.2|952.9|953.4|953.2|954.9|954.5|952.8|952.6|30459
1611054300000|2021-01-19 11:05:00|953.5|953.3|953.1|953|954.2|953.9|952.9|952.6|48430
1611054600000|2021-01-19 11:10:00|953.2|953.1|956|955.8|956|955.8|953|952.8|40625
1611054900000|2021-01-19 11:15:00|955.9|955.7|958.1|957.7|958.6|958.5|955.5|955.4|79767
1611055200000|2021-01-19 11:20:00|958.2|957.8|958.2|957.9|958.6|958.4|957.3|957|23290
1611055500000|2021-01-19 11:25:00|958.1|957.8|959.1|958.6|959.4|959|957.4|957.2|14241
1611055800000|2021-01-19 11:30:00|959.2|958.7|958.6|958.3|959.3|959|957.9|957.5|15402
1611056100000|2021-01-19 11:35:00|958.7|958.4|959.5|959|959.6|959|958.1|957.8|60946
1611056400000|2021-01-19 11:40:00|959.6|959.1|958.3|958.2|959.7|959.2|958|957.6|20825
1611056700000|2021-01-19 11:45:00|958.2|958|955.2|955.1|958.2|958|955.2|955.1|86753
1611057000000|2021-01-19 11:50:00|955.1|955|955|954.6|955.5|955.3|954.3|954.1|41092
1611057300000|2021-01-19 11:55:00|954.9|954.7|955|954.7|955.5|955.2|954.5|954.3|70047
1611057600000|2021-01-19 12:00:00|956.2|954.8|952.4|952.1|956.2|955|951.6|951.4|97629
1611057900000|2021-01-19 12:05:00|952.3|952.2|949.5|949.3|952.4|952.2|949.2|949|113581
1611058200000|2021-01-19 12:10:00|949.7|949.4|949.9|949.6|951.2|951|949.4|949.1|57044
1611058500000|2021-01-19 12:15:00|950|949.7|949|948.7|950.4|950.1|947.7|947.4|150344
1611058800000|2021-01-19 12:20:00|948.9|948.5|948.7|948.6|949.8|949.7|948.1|947.8|95391
1611059100000|2021-01-19 12:25:00|949.1|948.5|948.5|948.1|949.9|949.8|948.2|948.1|66925
1611059400000|2021-01-19 12:30:00|948.4|948.2|946.4|945.9|948.7|948.4|945.6|945.3|129606
1611059700000|2021-01-19 12:35:00|946.3|946|946.5|946.3|947|946.7|945.9|945.6|46521
1611060000000|2021-01-19 12:40:00|946.4|946.2|948.6|948.2|948.7|948.4|945.9|945.7|71827
1611060300000|2021-01-19 12:45:00|948.5|948.3|949.7|949.4|949.9|949.8|948.4|948|57956
1611060600000|2021-01-19 12:50:00|949.6|949.3|948.5|948.3|950.1|949.9|947.8|947.5|88713
1611060900000|2021-01-19 12:55:00|948.8|948.5|950.1|950|950.7|950.6|948.8|948.5|39259
1611061200000|2021-01-19 13:00:00|950.2|949.9|949.2|948.8|950.6|950.2|948.9|948.6|46620
1611061500000|2021-01-19 13:05:00|949.3|948.7|948.4|948.1|949.4|949.2|948.1|948|84941
1611061800000|2021-01-19 13:10:00|948.3|948|949.2|949|951|950.7|947.4|947.2|70668
1611062100000|2021-01-19 13:15:00|949.3|949.1|948.7|948.4|950.1|949.9|948.5|948.3|40673
1611062400000|2021-01-19 13:20:00|948.6|948.5|944.9|944.7|948.6|948.5|944.8|944.6|141528
1611062700000|2021-01-19 13:25:00|945|944.6|944.4|944.2|945.3|945.2|943.4|943.1|61698
1611063000000|2021-01-19 13:30:00|944.3|944.1|945.4|945.1|946|945.7|944|943.8|48877
1611063300000|2021-01-19 13:35:00|945.6|945.2|944.2|944.1|946|945.8|944|943.8|58292
1611063600000|2021-01-19 13:40:00|944.3|944.2|945.2|944.8|945.7|945.4|944.3|944.1|25851
1611063900000|2021-01-19 13:45:00|945.1|944.9|945.6|945.5|946.6|946.3|945.1|944.9|39378
1611064200000|2021-01-19 13:50:00|945.5|945.4|946.1|945.8|946.2|945.9|944.6|944.3|82267
1611064500000|2021-01-19 13:55:00|946|945.9|944.9|944.7|946.6|946.4|944.8|944.6|29048
1611064800000|2021-01-19 14:00:00|944.8|944.8|945.6|945.3|946.5|946.1|944.8|944.6|39052
1611065100000|2021-01-19 14:05:00|945.7|945.4|946.1|945.8|946.4|946.1|945.2|945.1|36034
1611065400000|2021-01-19 14:10:00|946.3|946|946.3|946.2|946.6|946.5|945.6|945.3|25269
1611065700000|2021-01-19 14:15:00|946.4|946.3|944.6|944.5|946.8|946.6|944.6|944.5|123170
1611066000000|2021-01-19 14:20:00|944.7|944.6|944.8|944.6|946.2|946|944.6|944.5|50392
1611066300000|2021-01-19 14:25:00|944.7|944.5|945.4|945.1|946|945.9|944.2|944.1|64494
1611066600000|2021-01-19 14:30:00|945.5|945|945.4|945|946.9|946.8|943.1|943|263727
1611066900000|2021-01-19 14:35:00|945.5|945.2|944.7|944.5|946|945.8|944.1|944|105955
1611067200000|2021-01-19 14:40:00|944.8|944.6|946|945.6|946.3|945.9|944.3|944.1|205317
1611067500000|2021-01-19 14:45:00|945.9|945.7|944.2|944|946.3|946.1|943.7|943.5|118978
1611067800000|2021-01-19 14:50:00|944.1|943.9|938.8|938.7|945.5|945.3|938.4|938.1|250465
1611068100000|2021-01-19 14:55:00|938.7|938.5|938.7|938.4|939.5|939.2|935.7|935.4|199126
1611068400000|2021-01-19 15:00:00|938.6|938.5|936.1|935.8|940.2|940|935.7|935.5|136263
1611068700000|2021-01-19 15:05:00|936.2|935.9|936.4|936.1|939.1|938.9|935.9|935.6|126886
1611069000000|2021-01-19 15:10:00|936.3|936.2|935.6|935.3|936.9|936.7|933.5|933.2|126006
1611069300000|2021-01-19 15:15:00|935.7|935.4|936.4|936.2|937.2|936.6|934.6|934.3|86989
1611069600000|2021-01-19 15:20:00|936.3|936.1|934.8|934.4|936.4|936.1|933.9|933.7|174873
1611069900000|2021-01-19 15:25:00|934.9|934.5|935.9|935.6|936.4|936|934.6|934.2|56513
1611070200000|2021-01-19 15:30:00|935.8|935.5|935.6|935.3|936.9|936.5|934|933.9|127554
1611070500000|2021-01-19 15:35:00|935.5|935.4|936.5|936.2|937.1|936.8|935.1|935|154029
1611070800000|2021-01-19 15:40:00|936.4|936.1|937.4|937|937.8|937.5|935.5|935.3|94439
1611071100000|2021-01-19 15:45:00|937.5|937.2|937|936.8|937.9|937.6|935.4|935.2|67620
1611071400000|2021-01-19 15:50:00|937.1|936.9|936.1|935.8|938.2|938|935.9|935.7|187163
1611071700000|2021-01-19 15:55:00|936|935.9|935.5|935.2|937.5|937.4|935.4|935.1|171076
1611072000000|2021-01-19 16:00:00|935.4|935.1|933.8|933.5|936.5|936.1|933.8|933.5|264302
1611072300000|2021-01-19 16:05:00|933.9|933.6|932.5|932.4|934.6|934.4|931.3|931.1|291250
1611072600000|2021-01-19 16:10:00|932.7|932.3|933|932.9|933.5|933.4|932.3|932.1|165655
1611072900000|2021-01-19 16:15:00|932.9|932.8|931.7|931.5|933.4|933.3|931.2|931.1|124108
1611073200000|2021-01-19 16:20:00|931.8|931.6|931.9|931.7|932.5|932.2|929.9|929.8|249049
1611073500000|2021-01-19 16:25:00|932|931.8|932|931.6|932.9|932.7|930.2|930|272441
1611129600000|2021-01-20 08:00:00|927.4|927|927.2|925.7|930.9|930.8|923.7|922.4|558069
1611129900000|2021-01-20 08:05:00|927.1|925.8|923.6|923|928.5|927.8|921.5|920.9|310170
1611130200000|2021-01-20 08:10:00|923.7|923.1|924.9|924.3|926.5|925.7|923.7|923.1|63519
1611130500000|2021-01-20 08:15:00|925|924.4|923.6|923.1|925|924.5|922.5|922.2|107925
1611130800000|2021-01-20 08:20:00|923.5|922.8|918.9|918.7|924|923.7|918.3|918|194504
1611131100000|2021-01-20 08:25:00|919|918.8|917.7|917.4|920.5|920.1|916.9|916.3|175042
1611131400000|2021-01-20 08:30:00|917.8|917.5|917.5|917.4|921.3|920.9|917|916.7|156950
1611131700000|2021-01-20 08:35:00|917.6|917.5|919.9|919.7|920.4|920.1|917.6|917.3|142895
1611132000000|2021-01-20 08:40:00|920|919.6|920.9|920.6|921.7|921.4|918|917.6|264323
1611132300000|2021-01-20 08:45:00|921.3|920.9|918.4|917.8|923.3|923.2|917.8|917.6|203105
1611132600000|2021-01-20 08:50:00|918.5|917.9|918.9|918.5|919.9|919.7|918.3|917.9|80370
1611132900000|2021-01-20 08:55:00|919|918.6|919.8|919.3|920|919.8|918.1|917.9|159497
1611133200000|2021-01-20 09:00:00|919.9|919.5|920.3|920.2|920.5|920.2|919|918.9|168361
1611133500000|2021-01-20 09:05:00|920.4|920|921.9|921.6|923.5|923.4|920.3|920|247836
1611133800000|2021-01-20 09:10:00|922|921.7|923.3|923|924.7|924.4|921.9|921.6|158947
1611134100000|2021-01-20 09:15:00|923.4|923.1|928.2|927.8|928.2|927.9|923|922.9|116150
1611134400000|2021-01-20 09:20:00|928.3|927.9|929.8|929.7|930.5|930.3|928.3|927.9|46312
1611134700000|2021-01-20 09:25:00|929.7|929.5|927.8|927.7|929.8|929.6|926.3|926|159973
1611135000000|2021-01-20 09:30:00|927.7|927.5|927.9|927.7|928.2|928.1|926.8|926.7|37970
1611135300000|2021-01-20 09:35:00|928|927.6|927.7|927.5|929.1|929|927.6|927.4|174666
1611135600000|2021-01-20 09:40:00|927.8|927.4|929.4|929.1|929.4|929.2|927.5|927.3|42043
1611135900000|2021-01-20 09:45:00|929.3|929|928.5|928.4|929.4|929|928.1|928|49431
1611136200000|2021-01-20 09:50:00|928.7|928.5|928.6|928.3|929.1|928.9|927.4|927.3|57525
1611136500000|2021-01-20 09:55:00|928.7|928.4|928.5|928.3|928.8|928.7|927.5|927.2|37116
1611136800000|2021-01-20 10:00:00|928.7|928.4|929.7|929.4|930.5|930.2|928.6|928.3|30896
1611137100000|2021-01-20 10:05:00|929.6|929.3|929.7|929.3|930.1|929.8|928.5|928.3|33599
1611137400000|2021-01-20 10:10:00|929.6|929.4|928.7|928.6|929.8|929.5|928.5|928.1|62932
1611137700000|2021-01-20 10:15:00|928.8|928.5|929.1|928.7|929.6|929.5|928.6|928.5|55663
1611138000000|2021-01-20 10:20:00|929|928.8|929.1|928.9|930|929.8|928.8|928.5|73435
1611138300000|2021-01-20 10:25:00|929.2|929|929.2|929|930|929.8|928.8|928.5|46185
1611138600000|2021-01-20 10:30:00|929.3|928.9|928.4|928.1|929.5|929.4|927.1|927|53475
1611138900000|2021-01-20 10:35:00|928.3|928.2|927.2|927|928.3|928.2|927.2|927|27366
1611139200000|2021-01-20 10:40:00|927.1|926.9|927.2|926.9|927.3|927.1|925.4|925.3|158991
1611139500000|2021-01-20 10:45:00|927.1|926.8|925.9|925.8|927.2|927.1|925.9|925.7|22698
1611139800000|2021-01-20 10:50:00|925.8|925.7|925.9|925.7|926.5|926.2|925.3|925|41666
1611140100000|2021-01-20 10:55:00|926|925.8|924.8|924.6|926.5|926.3|924.6|924.4|61637
1611140400000|2021-01-20 11:00:00|924.9|924.7|923.1|923|925|924.8|922.5|922.3|116495
1611140700000|2021-01-20 11:05:00|923|922.9|922.8|922.4|923.5|923.3|922.7|922.4|29431
1611141000000|2021-01-20 11:10:00|922.7|922.3|920.7|920.5|922.7|922.4|920.7|920.5|62039
1611141300000|2021-01-20 11:15:00|920.6|920.4|920.7|920.4|921.3|921.1|919.6|919.3|94169
1611141600000|2021-01-20 11:20:00|920.6|920.5|919.1|919|921.6|921.4|919.1|919|40947
1611141900000|2021-01-20 11:25:00|919.2|919.1|917.5|917.4|919.6|919.3|917.5|917.4|104182
1611142200000|2021-01-20 11:30:00|917.4|917.3|917.4|917.1|917.8|917.5|916.3|916.2|185468
1611142500000|2021-01-20 11:35:00|917.6|917.2|916.8|916.5|918.4|918.2|916.5|916.4|85688
1611142800000|2021-01-20 11:40:00|916.9|916.6|916.8|916.6|917.9|917.7|916.7|916.5|66332
1611143100000|2021-01-20 11:45:00|916.7|916.7|917.3|917.1|917.4|917.3|916.7|916.5|27973
1611143400000|2021-01-20 11:50:00|917.2|917|917.4|917.2|917.8|917.5|916.8|916.7|66276
1611143700000|2021-01-20 11:55:00|917.3|917.3|917.2|916.9|918.4|918.1|916.9|916.8|47954
1611144000000|2021-01-20 12:00:00|917|916.7|916.7|916.4|918.4|918.1|916.5|916.4|62335
1611144300000|2021-01-20 12:05:00|916.6|916.3|916.8|916.6|917|916.9|916.3|916.1|36788
1611144600000|2021-01-20 12:10:00|916.9|916.7|917|916.8|917.3|917.1|916.3|916.1|66973
1611144900000|2021-01-20 12:15:00|916.9|916.7|917.8|917.6|918|917.7|916.8|916.6|35557
1611145200000|2021-01-20 12:20:00|917.9|917.7|917.2|916.8|917.9|917.8|916.5|916.3|34190
1611145500000|2021-01-20 12:25:00|917.1|916.9|916.6|916.4|917.5|917.2|915.8|915.5|149180
1611145800000|2021-01-20 12:30:00|916.7|916.3|921.3|921.1|921.4|921.3|916.3|916|277620
1611146100000|2021-01-20 12:35:00|921.2|921|921.4|921.2|922.3|922|920.3|920|49012
1611146400000|2021-01-20 12:40:00|921.3|921.1|921|920.9|921.7|921.6|920.3|920.1|47574
1611146700000|2021-01-20 12:45:00|920.9|920.8|922.3|922.1|922.9|922.7|920.7|920.5|78479
1611147000000|2021-01-20 12:50:00|922.4|922.2|921.5|921.1|923|922.7|920.9|920.8|41114
1611147300000|2021-01-20 12:55:00|921.4|921.2|923.4|923.2|923.7|923.4|921.2|920.9|42408
1611147600000|2021-01-20 13:00:00|923.5|923.3|923.7|923.4|923.8|923.5|922.6|922.4|23876
1611147900000|2021-01-20 13:05:00|923.6|923.3|923.3|923|923.9|923.8|923|922.6|33351
1611148200000|2021-01-20 13:10:00|923.2|922.9|923.8|923.6|923.8|923.6|922.4|922.1|38229
1611148500000|2021-01-20 13:15:00|923.7|923.5|924.2|923.9|924.3|924.1|923.1|922.9|82275
1611148800000|2021-01-20 13:20:00|923.9|923.8|924.4|924.3|924.4|924.3|923|922.9|51777
1611149100000|2021-01-20 13:25:00|924.5|924.4|925.6|925.4|925.6|925.5|924.4|924.2|144009
1611149400000|2021-01-20 13:30:00|925.7|925.5|926.4|926.2|926.7|926.6|925.3|925.1|54449
1611149700000|2021-01-20 13:35:00|926.5|926.3|926.7|926.4|927.4|927.2|926.4|926|89970
1611150000000|2021-01-20 13:40:00|926.8|926.5|927.8|927.7|928|927.8|926.5|926.3|14104
1611150300000|2021-01-20 13:45:00|927.9|927.8|927.2|927.1|928|927.8|927|926.6|51741
1611150600000|2021-01-20 13:50:00|927.3|927.2|927.2|926.9|928|927.7|927.1|926.9|17204
1611150900000|2021-01-20 13:55:00|927.1|927|927.4|927.3|927.5|927.3|926|925.6|57218
1611151200000|2021-01-20 14:00:00|927.5|927.4|928.1|927.9|928.4|928.1|927.1|927|112718
1611151500000|2021-01-20 14:05:00|928|927.8|928.7|928.5|929|928.8|927.9|927.7|46356
1611151800000|2021-01-20 14:10:00|928.6|928.4|928.2|928|928.9|928.7|928|927.7|34241
1611152100000|2021-01-20 14:15:00|928.3|928.1|927.7|927.4|928.4|928.2|927.2|927.1|28650
1611152400000|2021-01-20 14:20:00|927.6|927.6|928.8|928.5|929.2|928.9|927.6|927.4|74680
1611152700000|2021-01-20 14:25:00|928.7|928.6|927.8|927.5|930|929.8|927.7|927.4|82161
1611153000000|2021-01-20 14:30:00|927.7|927.6|926.1|925.9|928|927.7|925.7|925.5|139989
1611153300000|2021-01-20 14:35:00|926.2|925.8|927.5|927.2|930|929.8|926.2|925.8|109478
1611153600000|2021-01-20 14:40:00|927.6|927.3|927.9|927.8|928.8|928.5|926.4|926|65822
1611153900000|2021-01-20 14:45:00|928|927.7|923.9|923.7|928.3|927.9|923.6|923.4|63839
1611154200000|2021-01-20 14:50:00|924.1|923.8|922.3|921.8|924.4|924|921|920.6|162661
1611154500000|2021-01-20 14:55:00|922.2|921.9|923.2|923|923.6|923.5|921.6|921.5|32680
1611154800000|2021-01-20 15:00:00|923.1|923.1|923.7|923.3|925.5|925.3|922.5|922.2|77075
1611155100000|2021-01-20 15:05:00|923.8|923.4|923.4|923.2|924.6|924.3|923|922.7|35655
1611155400000|2021-01-20 15:10:00|923.5|923.3|922.1|922|924|923.9|921.3|921|72599
1611155700000|2021-01-20 15:15:00|922.2|922.1|923.7|923.4|924.7|924.3|921.8|921.5|66654
1611156000000|2021-01-20 15:20:00|923.8|923.5|922.9|922.7|924.9|924.7|922.5|922.2|50611
1611156300000|2021-01-20 15:25:00|922.8|922.8|923.2|923|923.3|923.1|920|919.7|157752
1611156600000|2021-01-20 15:30:00|923.3|923.1|923.1|922.9|923.9|923.7|921.6|921.3|114434
1611156900000|2021-01-20 15:35:00|923|922.8|922.1|921.9|923.4|923|921.4|921.1|40128
1611157200000|2021-01-20 15:40:00|922|921.8|922.7|922.3|923.5|923.4|921.9|921.7|88093
1611157500000|2021-01-20 15:45:00|922.8|922.4|921.5|921.4|923.3|923.1|921.2|921|123816
1611157800000|2021-01-20 15:50:00|921.6|921.3|920.5|920.4|921.8|921.5|920.5|920.4|47437
1611158100000|2021-01-20 15:55:00|920.4|920.2|918.3|918.1|920.7|920.6|917.8|917.7|106058
1611158400000|2021-01-20 16:00:00|918.4|918|918.1|917.8|919.6|919.4|917.1|917|125858
1611158700000|2021-01-20 16:05:00|918.2|917.9|917|916.7|918.2|918|916.7|916.5|89162
1611159000000|2021-01-20 16:10:00|916.9|916.8|917.1|917|917.3|917.2|916.2|916|71479
1611159300000|2021-01-20 16:15:00|917|916.9|916.7|916.6|917.9|917.8|916.1|916|138137
1611159600000|2021-01-20 16:20:00|916.6|916.5|916.4|916.2|916.7|916.6|915.6|915.3|157353
1611159900000|2021-01-20 16:25:00|916.5|916.3|917.4|916.9|917.7|917.6|915.8|915.6|236152
1611216000000|2021-01-21 08:00:00|926|925|927.4|926.7|929|928.2|925.3|924.1|272357
1611216300000|2021-01-21 08:05:00|927.5|926.8|928.2|927.7|929.6|929.1|926.1|925.8|130951
1611216600000|2021-01-21 08:10:00|928.1|927.5|929.6|929.1|929.6|929.2|927.1|926.4|57035
1611216900000|2021-01-21 08:15:00|929.8|929.2|925|924.3|931.8|931.4|924.6|924.2|315322
1611217200000|2021-01-21 08:20:00|924.9|924.5|927.9|927.4|927.9|927.5|924.9|924.5|37386
1611217500000|2021-01-21 08:25:00|927.8|927.5|927.2|926.5|928.8|928.3|926.7|926.1|64884
1611217800000|2021-01-21 08:30:00|927.1|926.6|925.2|925|927.9|927.3|925.2|924.8|37839
1611218100000|2021-01-21 08:35:00|925.1|924.9|922.9|922.5|926|925.6|922.9|922.4|182088
1611218400000|2021-01-21 08:40:00|923|922.6|923.7|923.5|924|923.6|921.7|921.5|49963
1611218700000|2021-01-21 08:45:00|923.9|923.6|924.6|924|924.8|924.4|923.8|923.4|18458
1611219000000|2021-01-21 08:50:00|924.2|924.1|922.8|922.4|925.6|925.1|922|921.7|59080
1611219300000|2021-01-21 08:55:00|922.7|922.3|922.6|922.1|923.1|922.8|920.6|920.4|54114
1611219600000|2021-01-21 09:00:00|922.5|922|924.9|924.3|925.5|925|922.1|921.7|19211
1611219900000|2021-01-21 09:05:00|924.8|924.4|924.6|924.1|925.1|924.7|923.6|923.2|23852
1611220200000|2021-01-21 09:10:00|924.3|924.2|925.9|925.5|926|925.8|924.3|924.2|22407
1611220500000|2021-01-21 09:15:00|925.8|925.7|924.6|924.3|925.8|925.7|924.4|924.2|17800
1611220800000|2021-01-21 09:20:00|924.5|924.2|921.6|921.1|925|924.6|921.4|921|34271
1611221100000|2021-01-21 09:25:00|921.5|921.2|921.5|921.3|923|922.6|920.9|920.7|48681
1611221400000|2021-01-21 09:30:00|921.7|921.4|922.6|922.4|923|922.7|921.1|920.7|22467
1611221700000|2021-01-21 09:35:00|922.8|922.5|921.5|921.2|923|922.8|921.4|921.1|33210
1611222000000|2021-01-21 09:40:00|921.6|921.3|920.9|920.5|921.7|921.3|920.3|920|58300
1611222300000|2021-01-21 09:45:00|921|920.6|920.6|920.3|921.3|920.9|920.2|920|36086
1611222600000|2021-01-21 09:50:00|920.5|920.2|919.5|919.2|920.5|920.3|918.9|918.6|134853
1611222900000|2021-01-21 09:55:00|919.6|919.3|919.3|919|919.9|919.6|918.5|918.4|20673
1611223200000|2021-01-21 10:00:00|919.2|918.9|919.3|919|920.1|919.9|918.9|918.6|26613
1611223500000|2021-01-21 10:05:00|919.4|919.1|918.8|918.5|919.8|919.5|918.5|918.4|27719
1611223800000|2021-01-21 10:10:00|918.9|918.4|920.4|920|920.4|920.2|918.6|918.4|78171
1611224100000|2021-01-21 10:15:00|920.3|920.1|919.7|919.4|920.4|920.2|919|918.7|35279
1611224400000|2021-01-21 10:20:00|919.8|919.5|919.4|919.1|919.8|919.5|918.9|918.6|20423
1611224700000|2021-01-21 10:25:00|919.3|919.2|919.5|919.3|920.1|919.9|919.2|919|34863
1611225000000|2021-01-21 10:30:00|919.4|919.2|921.2|921|921.5|921.2|919.4|919.2|35658
1611225300000|2021-01-21 10:35:00|921.1|920.9|921.1|921|922|921.9|920.8|920.6|62565
1611225600000|2021-01-21 10:40:00|921|920.9|920.9|920.6|921.5|921.2|920.3|920|19669
1611225900000|2021-01-21 10:45:00|921|920.7|922.2|922|922.5|922|920.9|920.7|88811
1611226200000|2021-01-21 10:50:00|922.1|921.9|922.2|921.9|922.5|922.4|921.6|921.4|17559
1611226500000|2021-01-21 10:55:00|922.1|922|923.2|922.8|923.5|923.4|921.7|921.5|51071
1611226800000|2021-01-21 11:00:00|923.1|922.7|922|921.9|923.2|923.1|922|921.7|41455
1611227100000|2021-01-21 11:05:00|922.2|922|922.7|922.4|923.4|923|922.2|922|20767
1611227400000|2021-01-21 11:10:00|922.8|922.5|921.7|921.6|923.1|922.9|921.7|921.5|11933
1611227700000|2021-01-21 11:15:00|921.6|921.5|921.9|921.7|922|921.7|921.1|921|26080
1611228000000|2021-01-21 11:20:00|921.8|921.6|923|922.8|923.1|922.8|921.8|921.6|21246
1611228300000|2021-01-21 11:25:00|923.1|922.9|923.5|923.3|924|923.6|922.5|922.4|26609
1611228600000|2021-01-21 11:30:00|923.4|923.2|923.2|922.8|924.3|924|923|922.7|59156
1611228900000|2021-01-21 11:35:00|923.1|923|923.5|923.4|924|923.8|922.8|922.6|15629
1611229200000|2021-01-21 11:40:00|923.7|923.5|923.9|923.6|924.3|924|923.2|923|29594
1611229500000|2021-01-21 11:45:00|923.8|923.5|924.9|924.5|925|924.8|923.6|923.3|17830
1611229800000|2021-01-21 11:50:00|925|924.6|924.9|924.8|925|924.8|924.3|924|30218
1611230100000|2021-01-21 11:55:00|925|924.7|925.1|925|925.3|925.1|924.3|924|38111
1611230400000|2021-01-21 12:00:00|926.4|924.5|924.9|924.5|926.4|925.2|924.7|924.4|13143
1611230700000|2021-01-21 12:05:00|924.8|924.4|924|923.7|924.9|924.6|923.5|923.3|31937
1611231000000|2021-01-21 12:10:00|924.1|923.6|923.3|923.1|924.1|923.7|922.9|922.5|26512
1611231300000|2021-01-21 12:15:00|923.4|923.2|923.8|923.5|923.8|923.5|923|922.8|19111
1611231600000|2021-01-21 12:20:00|923.9|923.6|921.8|921.5|924|923.7|921.6|921.4|43343
1611231900000|2021-01-21 12:25:00|921.7|921.4|924.2|924|924.3|924|921.6|921.4|21260
1611232200000|2021-01-21 12:30:00|924.3|924.1|923.4|923|924.5|924.3|923.2|923|15307
1611232500000|2021-01-21 12:35:00|923.3|923.1|923.8|923.5|924|923.8|922.6|922.4|15946
1611232800000|2021-01-21 12:40:00|923.7|923.6|923.8|923.1|924|923.7|922.6|922.3|23828
1611233100000|2021-01-21 12:45:00|923.4|923.2|921.6|921.3|923.8|923.4|921.4|921.1|35738
1611233400000|2021-01-21 12:50:00|921.7|921.4|922.6|922.1|923.3|923.1|921.6|921.3|34814
1611233700000|2021-01-21 12:55:00|922.5|922|922.2|921.9|922.6|922.3|921.7|921.4|6781
1611234000000|2021-01-21 13:00:00|922.3|922|921.8|921.4|922.4|922.2|921.5|921.3|23940
1611234300000|2021-01-21 13:05:00|921.9|921.5|920.8|920.5|921.9|921.6|920.7|920.3|22605
1611234600000|2021-01-21 13:10:00|920.7|920.6|920.3|919.9|920.9|920.7|920|919.8|19421
1611234900000|2021-01-21 13:15:00|920.2|919.8|918.9|918.5|920.3|920|918.5|918.3|58549
1611235200000|2021-01-21 13:20:00|918.8|918.4|919.9|919.6|920|919.9|918.7|918.3|28458
1611235500000|2021-01-21 13:25:00|919.8|919.5|920.5|920.1|920.8|920.5|919.2|918.9|23794
1611235800000|2021-01-21 13:30:00|920.4|920.2|919.2|918.9|920.7|920.2|918.8|918.6|15179
1611236100000|2021-01-21 13:35:00|919.3|919|918|917.7|919.9|919.6|916.8|916.7|156299
1611236400000|2021-01-21 13:40:00|918.1|917.8|919.9|919.5|920.6|920.3|918.1|917.8|92918
1611236700000|2021-01-21 13:45:00|920|920|922.5|922.3|923.4|923.1|920|919.5|92920
1611237000000|2021-01-21 13:50:00|922.6|922.4|922.3|922|923.2|923|921.5|921.3|58649
1611237300000|2021-01-21 13:55:00|922.4|922.1|925|924.7|925|924.7|922.4|922|78596
1611237600000|2021-01-21 14:00:00|925.2|924.8|925.1|925|926|925.7|924.7|924.4|70253
1611237900000|2021-01-21 14:05:00|925|924.9|925|924.5|925.1|924.9|924|923.6|25076
1611238200000|2021-01-21 14:10:00|924.9|924.6|926|925.7|926|925.8|924.6|924.3|82507
1611238500000|2021-01-21 14:15:00|925.9|925.8|925.2|925.1|927|926.8|925.1|924.9|74887
1611238800000|2021-01-21 14:20:00|925.4|925.2|925.9|925.7|926.3|925.9|925|924.8|36325
1611239100000|2021-01-21 14:25:00|925.8|925.8|927.5|927.1|927.9|927.6|925.6|925.4|160203
1611239400000|2021-01-21 14:30:00|927.4|927|923|922.8|927.8|927.5|923|922.6|121993
1611239700000|2021-01-21 14:35:00|923.1|922.9|919.9|919.5|923.5|923.1|919.7|919.4|131736
1611240000000|2021-01-21 14:40:00|919.8|919.3|919.6|919.4|920.8|920.3|918.8|918.6|80839
1611240300000|2021-01-21 14:45:00|919.5|919.3|918.6|918.2|919.8|919.5|918.3|918.1|59121
1611240600000|2021-01-21 14:50:00|918.5|918.1|916.5|916.1|919.3|918.9|916|915.7|256804
1611240900000|2021-01-21 14:55:00|916.4|916.2|915.5|915.2|916.4|916.3|915.3|915|60746
1611241200000|2021-01-21 15:00:00|915.6|915.3|916.8|916.7|917.3|917.1|915.3|915.1|152682
1611241500000|2021-01-21 15:05:00|916.9|916.8|916.7|916.4|917.5|917.2|915.2|915.1|113186
1611241800000|2021-01-21 15:10:00|916.6|916.3|916.4|916|916.7|916.4|914.1|914|280020
1611242100000|2021-01-21 15:15:00|916.3|916.2|916|915.5|917.2|917|915.7|915.2|64059
1611242400000|2021-01-21 15:20:00|915.9|915.4|914.6|914.4|915.9|915.5|913.7|913.4|47394
1611242700000|2021-01-21 15:25:00|914.8|914.5|915.2|915|915.7|915.4|914.8|914.4|64111
1611243000000|2021-01-21 15:30:00|915.3|915.1|913.9|913.5|915.9|915.5|913.6|913.4|63873
1611243300000|2021-01-21 15:35:00|914|913.6|912.9|912.6|914|913.7|912.6|912.5|71711
1611243600000|2021-01-21 15:40:00|913|912.7|912.9|912.7|913.7|913.5|912.3|912.1|81684
1611243900000|2021-01-21 15:45:00|912.8|912.6|913.9|913.6|914.4|914.3|912.8|912.5|50322
1611244200000|2021-01-21 15:50:00|913.8|913.7|914.2|914|915|914.7|913.3|913.2|109822
1611244500000|2021-01-21 15:55:00|914.1|914.1|915.4|915.2|915.4|915.3|914.1|913.9|39946
1611244800000|2021-01-21 16:00:00|915.3|915.1|914.8|914.6|915.4|915.3|914.4|914.2|113939
1611245100000|2021-01-21 16:05:00|914.9|914.7|913.8|913.5|915.5|915.3|913.1|912.9|510527
1611245400000|2021-01-21 16:10:00|914|913.6|916|915.9|916.3|916.1|913.9|913.6|63742
1611245700000|2021-01-21 16:15:00|916.1|916|917.2|917|917.2|917|915.4|915.2|117364
1611246000000|2021-01-21 16:20:00|917.1|916.9|917.8|917.6|918.3|918.2|916.7|916.5|87049
1611246300000|2021-01-21 16:25:00|917.9|917.7|917.7|917.2|918.5|918.3|916.8|916.6|102308
1611302400000|2021-01-22 08:00:00|906.3|904.9|898.4|898.1|907.4|906|896.8|896.2|473604
1611302700000|2021-01-22 08:05:00|898.7|898.2|895.5|895|899.5|899|894.8|894.5|197214
1611303000000|2021-01-22 08:10:00|895.4|894.8|902.4|901.8|902.7|902|894.1|893.9|158066
1611303300000|2021-01-22 08:15:00|902.7|901.9|900.4|900|905|904.6|900.4|900|200385
1611303600000|2021-01-22 08:20:00|900.3|899.7|900.4|899.7|901.2|900.7|897.6|897.1|197937
1611303900000|2021-01-22 08:25:00|900.3|899.6|898.2|897.4|900.6|900.2|897.8|897.1|73265
1611304200000|2021-01-22 08:30:00|898.1|897.3|898.7|898.3|901.6|900.7|897.6|897|70248
1611304500000|2021-01-22 08:35:00|898.6|898.2|899.7|899.5|900|899.6|897.7|897.5|28009
1611304800000|2021-01-22 08:40:00|899.6|899.3|897.6|897.1|899.6|899.3|896.3|896|110920
1611305100000|2021-01-22 08:45:00|897.5|897|897.9|897.4|898.9|898.4|895.9|895.6|109865
1611305400000|2021-01-22 08:50:00|897.8|897.5|900.1|899.8|900.3|900|896.9|896.4|149167
1611305700000|2021-01-22 08:55:00|900|899.9|901.7|901.4|902.5|902.2|899.3|899|118768
1611306000000|2021-01-22 09:00:00|901.8|901.5|902.2|901.6|903.3|903.1|900.6|900.2|106373
1611306300000|2021-01-22 09:05:00|901.8|901.7|899.4|899|902|901.8|898.7|898.6|94329
1611306600000|2021-01-22 09:10:00|899.5|899.1|898.7|898.6|900|899.7|898.7|898.6|134962
1611306900000|2021-01-22 09:15:00|898.6|898.4|897.9|897.7|898.7|898.5|895.2|895|131100
1611307200000|2021-01-22 09:20:00|897.8|897.8|896.9|896.6|898.1|897.9|896.2|896.1|116599
1611307500000|2021-01-22 09:25:00|896.8|896.4|897|896.7|897.4|897|896.2|896.1|56348
1611307800000|2021-01-22 09:30:00|896.9|896.5|895.6|895.4|897.2|896.9|895.6|895.2|89724
1611308100000|2021-01-22 09:35:00|895.5|895.3|896.8|896.4|896.9|896.4|894.4|894.1|126194
1611308400000|2021-01-22 09:40:00|896.9|896.5|893.7|893.3|897.9|897.5|893.3|893|110391
1611308700000|2021-01-22 09:45:00|893.6|893.2|893.3|893.1|893.9|893.6|891.8|891.4|129615
1611309000000|2021-01-22 09:50:00|893.4|893.2|895.1|894.8|895.2|895|892.2|891.9|98072
1611309300000|2021-01-22 09:55:00|895|894.7|893.9|893.6|896.9|896.6|893.6|893.2|149492
1611309600000|2021-01-22 10:00:00|894.1|893.7|897.2|897|897.6|897.4|893.5|893.3|135707
1611309900000|2021-01-22 10:05:00|897.1|896.8|898.2|897.9|898.7|898.4|895.7|895.4|68637
1611310200000|2021-01-22 10:10:00|898.3|898|901.1|900.8|901.9|901.8|897.9|897.6|111100
1611310500000|2021-01-22 10:15:00|901.2|900.9|901.3|901.1|901.9|901.6|900.4|900|54003
1611310800000|2021-01-22 10:20:00|901.2|901|902.2|902|902.9|902.6|900.8|900.6|52722
1611311100000|2021-01-22 10:25:00|902.3|902.1|901.5|901.2|903.1|902.8|900.9|900.3|45796
1611311400000|2021-01-22 10:30:00|901.6|901.3|901.3|901.1|901.8|901.6|900.6|900.4|25820
1611311700000|2021-01-22 10:35:00|901.4|901.2|900.6|900.1|902.5|902.4|900.6|900.1|113808
1611312000000|2021-01-22 10:40:00|900.7|900.2|900.2|900|901.5|901.4|899.9|899.5|82072
1611312300000|2021-01-22 10:45:00|900.3|900.1|901.3|900.8|902.8|902.6|899.2|899|96831
1611312600000|2021-01-22 10:50:00|901.4|900.9|900.3|900|901.9|901.8|900.1|900|49921
1611312900000|2021-01-22 10:55:00|900.5|900.1|898.3|898.1|900.9|900.5|898.2|898|29057
1611313200000|2021-01-22 11:00:00|898.5|898|900|899.8|900|899.8|898.5|898|27511
1611313500000|2021-01-22 11:05:00|899.9|899.7|897.4|897.1|899.9|899.7|897.4|897|33447
1611313800000|2021-01-22 11:10:00|897.3|897.2|896.2|896|897.4|897.3|895.8|895.4|54790
1611314100000|2021-01-22 11:15:00|896|895.9|895.9|895.5|896.8|896.7|895.6|895.2|65164
1611314400000|2021-01-22 11:20:00|895.8|895.6|895.7|895.3|896.7|896.4|894.9|894.6|28739
1611314700000|2021-01-22 11:25:00|895.6|895.2|895.4|895|895.9|895.6|894.1|894|77733
1611315000000|2021-01-22 11:30:00|895.3|894.9|895.5|895.1|896.7|896.5|894.2|894|133131
1611315300000|2021-01-22 11:35:00|895.4|895.2|897.7|897|898.5|898.3|894.6|894.5|99968
1611315600000|2021-01-22 11:40:00|897.6|896.9|898.1|897.7|898.1|897.8|896.3|896.1|24966
1611315900000|2021-01-22 11:45:00|898|897.8|901|900.6|901.3|901|897.6|897.4|34782
1611316200000|2021-01-22 11:50:00|901.1|900.5|900.2|899.9|901.8|901.5|900|899.7|37997
1611316500000|2021-01-22 11:55:00|900.3|900|900.1|899.8|901.7|901.6|900|899.7|51092
1611316800000|2021-01-22 12:00:00|900|899.7|899.8|899.4|900.5|899.9|898.5|898.3|177667
1611317100000|2021-01-22 12:05:00|899.7|899.5|900|899.7|900.8|900.4|899.5|899.1|38232
1611317400000|2021-01-22 12:10:00|899.9|899.6|899.6|899.2|900.2|899.9|899|898.7|16042
1611317700000|2021-01-22 12:15:00|899.5|899.1|897.9|897.6|899.5|899.2|897.7|897.3|10062
1611318000000|2021-01-22 12:20:00|898|897.7|897.1|896.8|898.5|898.1|897.1|896.7|79943
1611318300000|2021-01-22 12:25:00|897|896.7|896.4|895.9|897.1|896.8|895.6|895.4|21778
1611318600000|2021-01-22 12:30:00|896.5|896|895.1|894.6|896.8|896.5|894.8|894.3|49416
1611318900000|2021-01-22 12:35:00|895.3|894.7|895.4|895.2|896.4|896.2|894.5|894.2|33066
1611319200000|2021-01-22 12:40:00|895.3|895.1|896|895.7|896.5|896.3|895.1|894.8|68047
1611319500000|2021-01-22 12:45:00|895.9|895.6|895|894.7|896.1|895.7|894.7|894.2|57570
1611319800000|2021-01-22 12:50:00|895.1|894.8|895.5|895.3|896.6|896.3|895.1|894.8|40732
1611320100000|2021-01-22 12:55:00|895.6|895.4|895.3|895.1|896.2|895.9|895.2|895.1|21640
1611320400000|2021-01-22 13:00:00|895.4|895.2|894.6|894.4|895.6|895.3|894|893.7|118828
1611320700000|2021-01-22 13:05:00|894.7|894.5|895.2|895|895.9|895.6|894.1|893.9|80067
1611321000000|2021-01-22 13:10:00|895.1|894.9|895.7|895.5|895.9|895.7|895.1|894.8|12838
1611321300000|2021-01-22 13:15:00|895.6|895.4|894|893.8|895.7|895.6|894|893.7|44218
1611321600000|2021-01-22 13:20:00|893.9|893.7|893.5|893.1|894.7|894.5|893.5|893.1|31711
1611321900000|2021-01-22 13:25:00|893.6|893.2|894.7|894.4|895|894.8|892.9|892.6|42500
1611322200000|2021-01-22 13:30:00|894.6|894.3|893.8|893.5|894.9|894.6|893.7|893.4|29452
1611322500000|2021-01-22 13:35:00|893.9|893.4|892.6|892.3|894.4|894.1|892.2|892|34944
1611322800000|2021-01-22 13:40:00|892.5|892.2|894.4|893.9|894.5|894.1|891.8|891.6|56670
1611323100000|2021-01-22 13:45:00|894.3|893.8|893.5|893|894.5|894.3|892.7|892.5|39518
1611323400000|2021-01-22 13:50:00|893.4|893.1|892.7|892.4|894.2|894|892.7|892.4|44513
1611323700000|2021-01-22 13:55:00|892.6|892.5|891.4|891.1|893.2|892.9|891.3|891.1|43373
1611324000000|2021-01-22 14:00:00|891.5|891.2|896.2|895.9|896.2|896|891.5|891.1|102874
1611324300000|2021-01-22 14:05:00|896.1|895.7|894|893.6|896.5|896.3|893.4|893|33223
1611324600000|2021-01-22 14:10:00|894.1|893.7|892.2|892|894.7|894.4|891.9|891.6|60943
1611324900000|2021-01-22 14:15:00|892.3|892.1|891.8|891.5|892.7|892.4|891.5|891.4|32121
1611325200000|2021-01-22 14:20:00|891.7|891.4|892.4|892.1|893.2|892.8|891.7|891.4|36301
1611325500000|2021-01-22 14:25:00|892.3|892.2|894.3|894.1|894.5|894.4|891.9|891.7|40008
1611325800000|2021-01-22 14:30:00|894.4|894|899.8|899.5|900.9|900.8|893.8|893.5|168425
1611326100000|2021-01-22 14:35:00|899.5|899.2|898.7|898.2|899.8|899.5|898.6|898.1|54805
1611326400000|2021-01-22 14:40:00|898.6|898.1|898.5|898|898.9|898.8|897.6|897.4|47898
1611326700000|2021-01-22 14:45:00|898.6|898.1|898.7|898.3|901.2|900.6|898.3|898.1|77597
1611327000000|2021-01-22 14:50:00|898.6|898.2|897|896.5|898.7|898.4|896.5|896.3|128823
1611327300000|2021-01-22 14:55:00|896.9|896.6|897.1|896.9|897.4|897|896.3|896|47980
1611327600000|2021-01-22 15:00:00|897.4|897|897.1|896.8|899.2|898.8|897|896.5|53594
1611327900000|2021-01-22 15:05:00|897.2|896.9|896.2|896|897.8|897.4|896|895.7|35988
1611328200000|2021-01-22 15:10:00|896.3|895.9|896.2|895.9|896.5|896.2|894.9|894.5|57557
1611328500000|2021-01-22 15:15:00|896.1|895.8|895.2|895|897|896.8|894.9|894.6|58763
1611328800000|2021-01-22 15:20:00|895.1|895.1|892.3|892|895.1|895.1|892.3|892|37292
1611329100000|2021-01-22 15:25:00|892.2|891.9|892.5|892.1|892.6|892.4|891.4|891.3|59076
1611329400000|2021-01-22 15:30:00|892.4|892|892|891.7|893.8|893.5|891.2|891|72553
1611329700000|2021-01-22 15:35:00|891.9|891.8|890.5|890.2|892.2|892|890.4|890.1|65814
1611330000000|2021-01-22 15:40:00|890.6|890.3|892|891.6|892.3|891.9|890.6|890.3|36130
1611330300000|2021-01-22 15:45:00|892.1|891.7|892.2|891.9|893.1|893|891.6|891.5|64479
1611330600000|2021-01-22 15:50:00|892.3|892.2|890.3|890.1|892.3|892.2|890.2|890|52375
1611330900000|2021-01-22 15:55:00|890.2|890|891.1|890.8|891.8|891.5|890.1|890|84283
1611331200000|2021-01-22 16:00:00|891|890.7|890.6|890.4|891.7|891.5|890.5|890.3|96403
1611331500000|2021-01-22 16:05:00|890.7|890.5|891.2|891|892.1|891.9|890.7|890.5|151538
1611331800000|2021-01-22 16:10:00|891.1|891.1|892.1|891.9|892.3|892.2|890.9|890.8|144395
1611332100000|2021-01-22 16:15:00|892|892|890.8|890.6|892.2|892|890.6|890.5|119817
1611332400000|2021-01-22 16:20:00|890.7|890.5|890.7|890.4|891|890.9|890.4|890.2|130649
1611332700000|2021-01-22 16:25:00|890.8|890.5|890.4|890|891|890.9|890.2|890|121488
1611561600000|2021-01-25 08:00:00|896|895|899.2|898.5|900|899.5|894.6|893.4|265920
1611561900000|2021-01-25 08:05:00|899.3|898.6|894.2|893.5|900.7|900.5|893.7|892.6|109390
1611562200000|2021-01-25 08:10:00|894.1|893.2|891|890.4|894.4|893.8|889.4|889|66064
1611562500000|2021-01-25 08:15:00|890.9|890.2|889.6|888.9|893.4|893.3|889.6|888.8|169443
1611562800000|2021-01-25 08:20:00|889.5|888.8|891.6|890.8|892.5|891.9|888.5|888|80649
1611563100000|2021-01-25 08:25:00|891.2|890.9|890.6|889.9|892.1|891.5|889|888|104082
1611563400000|2021-01-25 08:30:00|890.5|889.8|894.6|894.2|895|894.7|889.9|889.4|163423
1611563700000|2021-01-25 08:35:00|894.5|894|891.3|890.8|895|894.6|890.3|890|33215
1611564000000|2021-01-25 08:40:00|891.4|890.9|890.5|890|891.8|891.2|889.4|889|41469
1611564300000|2021-01-25 08:45:00|890.4|889.9|890.6|890.1|890.8|890.7|889.5|889|32846
1611564600000|2021-01-25 08:50:00|890.5|890.2|887.3|886.8|890.8|890.5|886.7|886.3|49093
1611564900000|2021-01-25 08:55:00|887.6|886.9|889.2|888.8|890.8|890.4|887.5|886.9|188647
1611565200000|2021-01-25 09:00:00|889.1|888.7|889.4|889|890.3|890.1|888.4|888|75059
1611565500000|2021-01-25 09:05:00|889.5|889.1|889.8|889.5|890.6|890.3|889.3|889|40848
1611565800000|2021-01-25 09:10:00|889.9|889.4|890.4|890|890.4|890.1|889.2|889|27944
1611566100000|2021-01-25 09:15:00|890.5|890.1|888.6|888.4|890.5|890.2|888.2|888|59546
1611566400000|2021-01-25 09:20:00|888.5|888.3|890.9|890.5|891.8|891.4|888.4|888.2|103313
1611566700000|2021-01-25 09:25:00|891|890.8|892.5|892.1|892.6|892.4|889.9|889.6|27154
1611567000000|2021-01-25 09:30:00|892.4|892|893|892.7|893.1|893|891.8|891.7|45633
1611567300000|2021-01-25 09:35:00|892.9|892.8|890.9|890.8|893.2|893.1|890.7|890.6|54903
1611567600000|2021-01-25 09:40:00|891|890.9|890.1|889.8|891.3|891.1|889.9|889.7|90982
1611567900000|2021-01-25 09:45:00|890.2|889.9|887.8|887.5|890.4|890.1|887.6|887.4|207545
1611568200000|2021-01-25 09:50:00|887.9|887.4|888.2|887.9|888.8|888.4|887.5|887.4|79672
1611568500000|2021-01-25 09:55:00|888.3|888|888.9|888.6|890.4|890|888.3|888|34877
1611568800000|2021-01-25 10:00:00|889|888.7|889.9|889.7|890.3|890|888.7|888.3|30100
1611569100000|2021-01-25 10:05:00|889.8|889.6|889.8|889.5|891.5|891.2|889.2|889|86306
1611569400000|2021-01-25 10:10:00|889.7|889.4|888.1|887.7|890.2|890|887.8|887.5|52224
1611569700000|2021-01-25 10:15:00|888|887.5|886.1|885.8|888|887.5|886|885.7|49116
1611570000000|2021-01-25 10:20:00|886|885.9|885|884.7|887.2|886.9|884.8|884.5|81104
1611570300000|2021-01-25 10:25:00|884.9|884.8|885.4|885.1|886.5|886.1|884.7|884.5|47509
1611570600000|2021-01-25 10:30:00|885.5|885.4|885.4|885.1|886.1|885.9|885|884.8|48300
1611570900000|2021-01-25 10:35:00|885.5|885|885.7|885.4|885.8|885.4|884.3|884.2|26508
1611571200000|2021-01-25 10:40:00|885.6|885.5|886.7|886.5|887.7|887.5|885.6|885.5|48826
1611571500000|2021-01-25 10:45:00|886.6|886.4|887.6|887.4|887.7|887.5|885.4|885|77241
1611571800000|2021-01-25 10:50:00|887.7|887.5|887.2|887|888|887.7|887.2|887|28109
1611572100000|2021-01-25 10:55:00|887.1|886.9|887.3|887|887.9|887.5|886.9|886.6|29667
1611572400000|2021-01-25 11:00:00|887.2|886.9|887.6|887.2|888|887.7|886.8|886.7|25588
1611572700000|2021-01-25 11:05:00|887.5|887.3|889.3|889|889.8|889.5|887.5|887.3|17020
1611573000000|2021-01-25 11:10:00|889.2|888.8|888.3|887.9|889.2|888.9|887.2|887.1|35870
1611573300000|2021-01-25 11:15:00|888.2|887.8|889|888.6|889.2|888.9|887.7|887.2|41471
1611573600000|2021-01-25 11:20:00|889.1|888.7|888.8|888.6|889.2|889|888.4|888.3|20882
1611573900000|2021-01-25 11:25:00|888.9|888.5|888.5|888.3|889.4|889|888.2|887.9|18362
1611574200000|2021-01-25 11:30:00|888.6|888.4|889.6|889.4|889.7|889.4|888.2|887.9|12941
1611574500000|2021-01-25 11:35:00|889.7|889.5|888.4|888.1|889.9|889.6|888.3|888|17995
1611574800000|2021-01-25 11:40:00|888.3|888|887|886.9|889|888.6|887|886.9|12069
1611575100000|2021-01-25 11:45:00|886.9|886.7|884.7|884|887|886.8|881.2|881|294279
1611575400000|2021-01-25 11:50:00|884.6|884.1|882.9|882.6|885|884.8|882.6|882.4|56984
1611575700000|2021-01-25 11:55:00|883|882.4|880.8|880.3|883|882.5|879.5|879.3|116599
1611576000000|2021-01-25 12:00:00|882.2|880.1|878.7|878.6|882.2|880.9|878.3|877.6|165286
1611576300000|2021-01-25 12:05:00|878.6|878.4|878.6|878.2|879.5|879.1|877.8|877.5|127861
1611576600000|2021-01-25 12:10:00|878.5|878.1|879.4|878.8|879.8|879.4|877.3|876.7|53654
1611576900000|2021-01-25 12:15:00|879.3|878.7|878.3|877.9|879.5|879.1|878|877.9|60343
1611577200000|2021-01-25 12:20:00|878.4|878|877.8|877.4|880.3|880|877.6|877.3|80924
1611577500000|2021-01-25 12:25:00|877.7|877.3|877.5|877.2|877.7|877.3|876.2|876|103869
1611577800000|2021-01-25 12:30:00|877.4|877|875|874.6|877.5|877.4|874.7|874.3|181213
1611578100000|2021-01-25 12:35:00|875.1|874.5|874.6|874.2|875.6|875.4|873.6|873.2|126960
1611578400000|2021-01-25 12:40:00|874.7|874.3|874.8|874.4|876.3|876.1|874.1|873.8|63065
1611578700000|2021-01-25 12:45:00|874.7|874.3|876.2|875.9|876.7|876.4|874|873.7|112295
1611579000000|2021-01-25 12:50:00|876.3|876|872.6|872.3|876.5|876.1|870.9|870.6|271197
1611579300000|2021-01-25 12:55:00|872.5|872.4|873|872.6|874|873.7|871|870.8|192604
1611579600000|2021-01-25 13:00:00|872.9|872.7|871.3|871.1|873.6|873.4|871|870.8|242702
1611579900000|2021-01-25 13:05:00|871.2|871.2|870.1|869.8|871.6|871.3|868.3|868.1|225025
1611580200000|2021-01-25 13:10:00|870.4|870.3|870.7|870.3|871.2|871|869.6|869.2|79297
1611580500000|2021-01-25 13:15:00|870.8|870.4|870|869.7|872.1|871.7|869.6|869.2|124613
1611580800000|2021-01-25 13:20:00|869.9|869.6|869|868.4|870.7|870.6|867.1|866.6|158468
1611581100000|2021-01-25 13:25:00|869.1|868.5|866.3|865.9|869.6|869.3|866|865.7|88021
1611581400000|2021-01-25 13:30:00|866.2|865.8|865.5|865|867.1|866.7|865.2|865|142910
1611581700000|2021-01-25 13:35:00|865.4|865.1|865.7|865.2|867.5|867|865.1|864.7|71498
1611582000000|2021-01-25 13:40:00|865.6|865.1|868.7|868.3|868.8|868.3|865.2|864.7|95350
1611582300000|2021-01-25 13:45:00|868.6|868.2|868.6|868.3|869.9|869.5|867.6|867.2|124781
1611582600000|2021-01-25 13:50:00|868.7|868.4|871.2|871.1|871.5|871.2|868.6|868.3|149142
1611582900000|2021-01-25 13:55:00|871.1|871|870.6|870.3|871.8|871.5|869.4|869|93710
1611583200000|2021-01-25 14:00:00|870.5|870.2|870.1|869.8|870.5|870.2|868.7|868.3|55953
1611583500000|2021-01-25 14:05:00|870.2|869.9|872.1|871.8|872.6|872.3|870|869.5|55484
1611583800000|2021-01-25 14:10:00|872.3|871.9|871.3|871|873.3|873.2|871.3|871|168972
1611584100000|2021-01-25 14:15:00|871.4|871.1|870.5|870.1|872.2|871.9|869.4|869.2|138024
1611584400000|2021-01-25 14:20:00|870.6|870.2|870.3|870|871.1|870.9|869.7|869.5|53186
1611584700000|2021-01-25 14:25:00|870.2|869.9|870.2|870|871.6|871.4|870.2|869.8|51274
1611585000000|2021-01-25 14:30:00|870.3|870.1|870.9|870.6|872.5|872.3|870|869.6|84921
1611585300000|2021-01-25 14:35:00|871|870.7|867.9|867.6|871.4|871.1|867.5|867.3|54682
1611585600000|2021-01-25 14:40:00|867.8|867.5|869|868.8|869.1|868.8|866.6|866.4|98523
1611585900000|2021-01-25 14:45:00|869.1|868.9|866.2|865.8|869.4|869.2|865.7|865.3|124707
1611586200000|2021-01-25 14:50:00|866.1|865.7|866.2|865.9|866.8|866.7|865.2|865|101661
1611586500000|2021-01-25 14:55:00|866.3|866|867.9|867.6|867.9|867.7|865.9|865.7|118728
1611586800000|2021-01-25 15:00:00|867.8|867.5|873.3|873.1|873.4|873.1|867.3|867.1|113880
1611587100000|2021-01-25 15:05:00|873.4|873.2|870.4|870|873.4|873.2|870|869.5|52121
1611587400000|2021-01-25 15:10:00|870.3|869.9|871.4|871|871.5|871.3|869.6|869.4|79421
1611587700000|2021-01-25 15:15:00|871.5|871.1|872.3|871.9|872.8|872.5|871.4|870.9|61130
1611588000000|2021-01-25 15:20:00|872.2|872|871.8|871.4|872.7|872.5|871|870.7|77681
1611588300000|2021-01-25 15:25:00|871.7|871.5|871.3|871|872.9|872.5|869.7|869.4|81960
1611588600000|2021-01-25 15:30:00|871.4|871.1|870.3|870|872.2|871.7|870.2|870|25717
1611588900000|2021-01-25 15:35:00|870.5|870.1|868.9|868.6|870.7|870.4|868.8|868.5|95591
1611589200000|2021-01-25 15:40:00|868.6|868.5|867.8|867.6|869.5|869.3|867.7|867.5|116899
1611589500000|2021-01-25 15:45:00|867.9|867.5|865.3|865.1|868.4|868.1|865.3|865.1|70501
1611589800000|2021-01-25 15:50:00|865.2|865|864.7|864.3|866|865.8|863.5|863.4|258985
1611590100000|2021-01-25 15:55:00|864.6|864.2|860.6|860.3|864.7|864.3|860.3|859.4|352296
1611590400000|2021-01-25 16:00:00|860.5|860.2|861.9|861.5|862.3|862.1|859.5|859.2|317810
1611590700000|2021-01-25 16:05:00|861.8|861.4|858.6|858.2|861.9|861.6|856.6|856.3|394672
1611591000000|2021-01-25 16:10:00|858.5|858.3|860.3|860.1|861.6|861.4|858.1|857.9|221696
1611591300000|2021-01-25 16:15:00|860.2|860|861.4|861.1|861.4|861.1|858.6|858.4|196219
1611591600000|2021-01-25 16:20:00|861.3|861|860.3|860.1|862|861.8|860.3|860|174559
1611591900000|2021-01-25 16:25:00|860.4|860.2|859.8|859.4|861.2|860.9|858.4|858.1|251180
1611648000000|2021-01-26 08:00:00|869.9|866.4|871.8|870.8|873|872.5|868.2|866.4|226126
1611648300000|2021-01-26 08:05:00|871.7|870.7|875.6|875.2|877.9|877.3|870.2|869.3|319648
1611648600000|2021-01-26 08:10:00|875.5|875.1|873.7|873|876.4|875.9|873.3|872.8|266994
1611648900000|2021-01-26 08:15:00|873.8|873.1|871.6|870.9|876|875.7|871.4|870.8|161721
1611649200000|2021-01-26 08:20:00|872|871|867.7|867.2|873.1|872.4|867.5|866.8|101036
1611649500000|2021-01-26 08:25:00|867.8|867.1|868.9|868.3|869|868.9|865.9|865.6|183921
1611649800000|2021-01-26 08:30:00|868.8|868.4|868.5|868.2|871.3|870.9|867.9|867.4|91638
1611650100000|2021-01-26 08:35:00|868.4|868.1|869.8|869.5|871.7|871.3|867.8|867.5|95556
1611650400000|2021-01-26 08:40:00|869.7|869.4|867.2|866.8|869.7|869.5|866.8|866.6|56335
1611650700000|2021-01-26 08:45:00|867.3|867.2|863|862.7|867.7|867.2|862.8|862.5|223238
1611651000000|2021-01-26 08:50:00|862.9|862.8|861.2|860.9|863|862.8|860.7|860.5|222049
1611651300000|2021-01-26 08:55:00|861.4|861|862.1|861.9|863.9|863.6|861.1|860.8|152437
1611651600000|2021-01-26 09:00:00|862.3|862|866.2|866|866.2|866|860.5|860.3|268204
1611651900000|2021-01-26 09:05:00|866.1|865.9|868.2|867.8|870.4|870|865.9|865.5|147333
1611652200000|2021-01-26 09:10:00|868.3|867.9|867.1|866.7|868.7|868.2|866.6|866|83342
1611652500000|2021-01-26 09:15:00|867.2|866.8|868.1|867.7|869|868.7|867.1|866.8|55261
1611652800000|2021-01-26 09:20:00|868|867.6|869.8|869.4|870.5|870.1|867.7|867.2|213319
1611653100000|2021-01-26 09:25:00|869.7|869.3|871.3|870.9|871.8|871.2|867.4|867.2|163405
1611653400000|2021-01-26 09:30:00|871.4|871|873.5|873.1|873.7|873.3|871.4|871|218862
1611653700000|2021-01-26 09:35:00|873.6|873.2|871.8|871.5|874.3|874|870.9|870.5|81816
1611654000000|2021-01-26 09:40:00|871.7|871.6|872.9|872.7|874.1|873.6|871.7|871.5|45795
1611654300000|2021-01-26 09:45:00|873|872.8|872.3|871.8|873.9|873.5|871.9|871.5|67486
1611654600000|2021-01-26 09:50:00|872.2|871.7|873.1|872.9|873.4|873|871.3|871|93683
1611654900000|2021-01-26 09:55:00|873.2|873|873.2|873|874.4|873.9|872.5|872.3|61197
1611655200000|2021-01-26 10:00:00|873.4|873.1|872.4|872.1|873.5|873.3|871|870.6|59333
1611655500000|2021-01-26 10:05:00|872.3|872|872.2|871.9|873|872.8|870.9|870.7|71996
1611655800000|2021-01-26 10:10:00|872.1|871.8|874.1|873.8|874.6|874.2|871.6|871.2|78246
1611656100000|2021-01-26 10:15:00|874.2|873.9|875.6|875.5|875.7|875.5|874.1|873.8|110432
1611656400000|2021-01-26 10:20:00|875.7|875.4|873.3|873.1|876.3|876|873.1|873|72494
1611656700000|2021-01-26 10:25:00|873.2|873|872.2|871.7|873.2|873|871.3|870.9|41640
1611657000000|2021-01-26 10:30:00|872.1|871.8|868.9|868.7|872.1|871.8|868.7|868.6|63116
1611657300000|2021-01-26 10:35:00|868.8|868.6|871.8|871.4|872|871.8|867.3|867|154210
1611657600000|2021-01-26 10:40:00|871.7|871.2|870.4|870|872|871.9|870.4|870|35792
1611657900000|2021-01-26 10:45:00|870.7|870.1|869.6|869.1|872.4|872.1|869.6|869.1|202222
1611658200000|2021-01-26 10:50:00|869.5|869|870.9|870.6|871.2|871|869.1|869|23695
1611658500000|2021-01-26 10:55:00|870.8|870.5|871.1|870.8|871.6|871.3|869.9|869.6|14646
1611658800000|2021-01-26 11:00:00|871|870.6|871.8|871.4|871.8|871.6|870|869.9|37308
1611659100000|2021-01-26 11:05:00|871.9|871.5|874.7|874.5|874.8|874.6|871.8|871.4|97395
1611659400000|2021-01-26 11:10:00|874.6|874.6|875.7|875.2|876|875.8|874.5|874.3|44870
1611659700000|2021-01-26 11:15:00|875.8|875.3|875.4|875|876.5|876.2|874.7|874.6|34518
1611660000000|2021-01-26 11:20:00|875.3|874.9|877.4|877|877.9|877.8|874.3|874.1|108895
1611660300000|2021-01-26 11:25:00|877.3|877.1|877.8|877.3|878.3|878|875.7|875.4|100111
1611660600000|2021-01-26 11:30:00|877.7|877.4|877.8|877.6|879|878.7|877.1|876.8|82804
1611660900000|2021-01-26 11:35:00|877.7|877.5|877.4|877.1|878|877.8|877.2|876.9|39428
1611661200000|2021-01-26 11:40:00|877.5|877.2|878.6|878.2|878.9|878.4|876.6|876.4|52669
1611661500000|2021-01-26 11:45:00|878.5|878.1|882|881.6|882.8|882.6|878.2|878|179970
1611661800000|2021-01-26 11:50:00|881.9|881.5|882.7|882.4|883.9|883.4|881.6|881.1|148699
1611662100000|2021-01-26 11:55:00|882.8|882.5|880.1|879.7|883.5|883|879.9|879.6|78082
1611662400000|2021-01-26 12:00:00|880.2|880|881.2|880.9|881.7|881.5|879.7|879.5|35150
1611662700000|2021-01-26 12:05:00|881.3|881|881.1|880.7|882.6|882.2|881|880.7|55673
1611663000000|2021-01-26 12:10:00|881|880.6|880.8|880.5|881.3|881|879.9|879.8|28988
1611663300000|2021-01-26 12:15:00|880.9|880.6|880.2|880|881|880.8|879.7|879.3|42069
1611663600000|2021-01-26 12:20:00|880.3|880.1|882.5|882.1|883|882.6|880.3|880.1|62577
1611663900000|2021-01-26 12:25:00|882.6|882.2|880.9|880.6|883.3|883|880.7|880.3|139324
1611664200000|2021-01-26 12:30:00|881|880.5|880.2|880.1|881.1|880.5|879.6|879.5|67560
1611664500000|2021-01-26 12:35:00|880.3|880.2|880.8|880.5|882.4|881.9|880.3|880|60777
1611664800000|2021-01-26 12:40:00|880.7|880.4|881.3|881.1|881.5|881.2|880.4|880.2|41101
1611665100000|2021-01-26 12:45:00|881.4|881|879.4|879.1|881.4|881|879.3|879|59437
1611665400000|2021-01-26 12:50:00|879.5|879.2|881|880.7|881.5|881.3|879.5|879.2|82185
1611665700000|2021-01-26 12:55:00|880.9|880.6|880.6|880.2|881|880.8|880.1|879.8|29114
1611666000000|2021-01-26 13:00:00|880.5|880.3|880.7|880.4|881.2|880.9|879.8|879.6|36401
1611666300000|2021-01-26 13:05:00|880.6|880.3|880.5|880.2|881.3|881|880|879.9|41654
1611666600000|2021-01-26 13:10:00|880.4|880.1|879.2|878.9|880.8|880.4|878.7|878.5|46148
1611666900000|2021-01-26 13:15:00|879.1|879|879.2|878.9|880.3|880.1|878.7|878.4|75616
1611667200000|2021-01-26 13:20:00|879.1|879|879.7|879.5|879.9|879.5|878.8|878.5|47325
1611667500000|2021-01-26 13:25:00|879.6|879.4|878.3|878|879.6|879.4|877.1|876.7|65788
1611667800000|2021-01-26 13:30:00|878.5|878.1|877.8|877.7|878.9|878.5|877.6|877.4|80075
1611668100000|2021-01-26 13:35:00|878|877.8|877.5|877.2|878.2|878|877.3|877|22842
1611668400000|2021-01-26 13:40:00|877.6|877.3|878|877.7|878.2|878|877.2|877|22396
1611668700000|2021-01-26 13:45:00|878.1|877.8|878.4|878.1|878.6|878.4|877.9|877.7|49910
1611669000000|2021-01-26 13:50:00|878.3|878|878.7|878.5|878.9|878.5|877.3|877.1|45739
1611669300000|2021-01-26 13:55:00|878.6|878.6|880|879.7|880|879.7|878.5|878.3|25397
1611669600000|2021-01-26 14:00:00|880.1|879.8|879.7|879.5|881|880.8|879.7|879.5|23588
1611669900000|2021-01-26 14:05:00|879.6|879.4|879.2|879|879.9|879.6|878.6|878.4|58242
1611670200000|2021-01-26 14:10:00|879.3|879.1|877.1|876.9|879.5|879.2|876.9|876.6|60479
1611670500000|2021-01-26 14:15:00|877.2|877|878|877.9|878.8|878.5|876.7|876.4|85770
1611670800000|2021-01-26 14:20:00|878.2|878|878.2|877.9|878.9|878.6|877.4|877.1|116683
1611671100000|2021-01-26 14:25:00|878.3|878|880.5|880.2|881|880.7|878.2|877.9|199623
1611671400000|2021-01-26 14:30:00|880.6|880.3|880.7|880.3|881.8|881.5|879.6|879.2|104219
1611671700000|2021-01-26 14:35:00|880.8|880.4|879.3|879|881.3|880.9|879|878.8|63199
1611672000000|2021-01-26 14:40:00|879.4|879.1|878.3|878|879.5|879.2|877.7|877.3|48020
1611672300000|2021-01-26 14:45:00|878.4|878.1|878.2|878|879.4|879.2|878|877.7|53026
1611672600000|2021-01-26 14:50:00|878.1|877.9|875.4|875.1|878.2|877.9|875.3|875|87128
1611672900000|2021-01-26 14:55:00|875.6|875.2|877|876.7|877.3|877|875.2|875|49270
1611673200000|2021-01-26 15:00:00|876.9|876.5|877|876.5|878|877.8|875.5|875.1|73384
1611673500000|2021-01-26 15:05:00|876.9|876.6|879.1|878.8|880|879.9|876.4|876|92082
1611673800000|2021-01-26 15:10:00|879|878.9|875.7|875.5|879.6|879.3|874.2|874|107990
1611674100000|2021-01-26 15:15:00|875.6|875.4|877|876.6|877.8|877.4|874.9|874.5|63507
1611674400000|2021-01-26 15:20:00|876.9|876.5|877.8|877.4|879|878.6|876|875.7|53211
1611674700000|2021-01-26 15:25:00|877.7|877.3|879.7|879.4|880.4|880|877.4|877.2|69622
1611675000000|2021-01-26 15:30:00|879.8|879.5|880.5|880.1|880.7|880.5|879.6|879.2|85890
1611675300000|2021-01-26 15:35:00|880.6|880.2|882|881.8|882.3|882|880.6|880.2|109547
1611675600000|2021-01-26 15:40:00|881.9|881.7|881|880.7|882.5|882.2|880.7|880.4|98181
1611675900000|2021-01-26 15:45:00|880.9|880.8|880.3|880.1|881.8|881.7|879.7|879.4|93960
1611676200000|2021-01-26 15:50:00|880.4|880|879.2|878.9|880.4|880.2|878.4|878.2|74589
1611676500000|2021-01-26 15:55:00|879.1|879|878.6|878.3|880.4|880.2|878|877.7|49190
1611676800000|2021-01-26 16:00:00|878.8|878.4|877.6|877.4|879.6|879.3|877|876.9|58518
1611677100000|2021-01-26 16:05:00|877.7|877.5|876.6|876.4|877.9|877.7|876|875.8|37427
1611677400000|2021-01-26 16:10:00|876.5|876.3|877|876.8|877.5|877.2|875.9|875.5|81615
1611677700000|2021-01-26 16:15:00|876.9|876.7|875.7|875.4|877.9|877.6|875.4|875.1|49488
1611678000000|2021-01-26 16:20:00|875.8|875.5|876.3|876.1|876.6|876.4|875.2|875.1|51758
1611678300000|2021-01-26 16:25:00|876.5|876.2|877.6|877.2|877.9|877.6|876.3|876.1|125931
1611734400000|2021-01-27 08:00:00|876.7|875|869|868.3|876.9|875.3|866.6|866|374705
1611734700000|2021-01-27 08:05:00|869.3|869|869|868.4|872.3|871.5|867.8|866.9|176396
1611735000000|2021-01-27 08:10:00|868.9|868.5|872.9|872.3|873.3|872.3|868|867.7|63013
1611735300000|2021-01-27 08:15:00|873.1|872.4|871.1|870.6|874.3|873.6|870.1|869.4|71894
1611735600000|2021-01-27 08:20:00|871.2|870.7|868.9|868.5|872|871.4|868.9|868.4|65340
1611735900000|2021-01-27 08:25:00|868.8|868.4|863|862.7|869|868.8|863|862.7|208469
1611736200000|2021-01-27 08:30:00|863.1|862.8|866.2|865.8|867.3|866.9|862.9|862.7|64053
1611736500000|2021-01-27 08:35:00|866.3|866|864.7|864.6|866.4|866.1|863.9|863.5|62715
1611736800000|2021-01-27 08:40:00|864.6|864.3|864.9|864.4|865.5|865|864|863.7|41722
1611737100000|2021-01-27 08:45:00|864.8|864.3|864.2|863.7|865.7|865.2|862.7|862.4|62677
1611737400000|2021-01-27 08:50:00|864.3|863.8|862.7|862.3|864.4|864.2|862.7|862.2|66640
1611737700000|2021-01-27 08:55:00|862.6|862.4|862.8|862.4|864|863.7|862.4|862|33671
1611738000000|2021-01-27 09:00:00|862.7|862.3|865.4|865|866.2|865.8|862.4|862.3|85869
1611738300000|2021-01-27 09:05:00|865.3|864.9|865.7|865.2|866|865.8|864.6|864.2|81575
1611738600000|2021-01-27 09:10:00|865.6|865.1|863.3|863|867|866.8|862.9|862.8|149231
1611738900000|2021-01-27 09:15:00|863.2|863.1|867.2|867|867.7|867.3|863.2|863.1|62387
1611739200000|2021-01-27 09:20:00|867.1|866.9|866.9|866.5|868.1|867.8|866.5|866.2|82202
1611739500000|2021-01-27 09:25:00|866.8|866.6|866.5|866.2|867.3|867|866.2|866|52275
1611739800000|2021-01-27 09:30:00|866.4|866.1|866.2|865.9|866.5|866.3|865.5|865.2|41979
1611740100000|2021-01-27 09:35:00|866.1|866|865.6|865.5|867|866.7|865.6|865.4|54012
1611740400000|2021-01-27 09:40:00|865.5|865.4|866.1|865.8|867|866.8|865.4|865.1|16049
1611740700000|2021-01-27 09:45:00|866.2|865.9|864.4|864.3|866.6|866.5|864.4|864.2|84314
1611741000000|2021-01-27 09:50:00|864.5|864.4|864.8|864.6|864.8|864.7|863.6|863.4|27672
1611741300000|2021-01-27 09:55:00|864.7|864.5|865.6|865.4|865.7|865.5|864.6|864.3|21346
1611741600000|2021-01-27 10:00:00|865.5|865.3|864.2|864|865.6|865.4|863.8|863.7|46712
1611741900000|2021-01-27 10:05:00|864.1|863.9|863.9|863.7|865|864.8|863.7|863.5|67241
1611742200000|2021-01-27 10:10:00|863.8|863.6|865.4|865.1|865.5|865.2|863.6|863.5|125139
1611742500000|2021-01-27 10:15:00|865.3|865|865.1|865|865.3|865|863.9|863.6|16156
1611742800000|2021-01-27 10:20:00|865.2|865.1|865.6|865.3|866.4|866.1|865.2|865|37910
1611743100000|2021-01-27 10:25:00|865.5|865.2|865.5|865.2|866.6|866.4|864.8|864.6|130329
1611743400000|2021-01-27 10:30:00|865.6|865.3|866.7|866.4|866.8|866.7|864.8|864.5|66060
1611743700000|2021-01-27 10:35:00|866.6|866.5|865.7|865.5|866.7|866.5|865.5|865.1|23781
1611744000000|2021-01-27 10:40:00|865.6|865.4|863.8|863.6|866|865.9|863.6|863.5|60730
1611744300000|2021-01-27 10:45:00|863.7|863.5|863.8|863.6|864.9|864.6|862.8|862.5|103760
1611744600000|2021-01-27 10:50:00|863.9|863.7|862.6|862.4|864.2|863.9|862.3|862.1|71006
1611744900000|2021-01-27 10:55:00|862.5|862.5|861.3|861.2|863|862.7|860.7|860.6|109962
1611745200000|2021-01-27 11:00:00|861.2|861|859.8|859.5|861.4|861.1|859.1|858.9|152338
1611745500000|2021-01-27 11:05:00|859.7|859.6|860.7|860.3|861|860.5|859.1|859|122858
1611745800000|2021-01-27 11:10:00|860.6|860.2|860.6|860.3|862.3|862|860.1|859.8|69736
1611746100000|2021-01-27 11:15:00|860.7|860.4|861.2|861.1|862|861.8|859.7|859.4|19793
1611746400000|2021-01-27 11:20:00|861.1|861|861.5|861.1|862.4|862.1|860.7|860.4|28217
1611746700000|2021-01-27 11:25:00|861.4|861|862.2|861.8|862.5|862.3|859.9|859.5|94996
1611747000000|2021-01-27 11:30:00|862.1|861.7|861|860.7|862.3|862|860.9|860.6|19449
1611747300000|2021-01-27 11:35:00|861.1|860.8|860.2|859.7|861.1|860.9|859.2|859|76996
1611747600000|2021-01-27 11:40:00|860.1|859.8|859.7|859.4|860.1|859.9|858.9|858.6|48925
1611747900000|2021-01-27 11:45:00|859.6|859.3|855.7|855.3|859.8|859.5|854.7|854.4|143380
1611748200000|2021-01-27 11:50:00|855.5|855.2|858.2|857.9|858.5|858.2|854.8|854.3|103478
1611748500000|2021-01-27 11:55:00|858.1|857.8|856.7|856.3|858.1|857.8|856.1|855.8|38730
1611748800000|2021-01-27 12:00:00|856.6|855.6|858|857.5|858.9|858.8|856.6|855.6|45696
1611749100000|2021-01-27 12:05:00|857.9|857.4|857.6|857.2|858.5|858.2|855.7|855.3|44383
1611749400000|2021-01-27 12:10:00|857.5|857.1|856.8|856.5|859.1|858.6|856.2|856|114696
1611749700000|2021-01-27 12:15:00|856.7|856.6|854.6|854.2|857.2|856.9|854.1|853.7|99162
1611750000000|2021-01-27 12:20:00|854.5|854.1|855.8|855.4|856.9|856.2|854.3|854|71444
1611750300000|2021-01-27 12:25:00|855.7|855.5|856.5|856.2|856.8|856.3|854.2|854.1|67513
1611750600000|2021-01-27 12:30:00|856.4|856.1|855.1|854.6|856.4|856.3|854.1|854|23178
1611750900000|2021-01-27 12:35:00|855|854.7|853.1|852.8|855.5|855.2|852.6|852.5|128638
1611751200000|2021-01-27 12:40:00|853.3|852.9|852.8|852.3|854|853.6|852.2|852|73846
1611751500000|2021-01-27 12:45:00|852.7|852.2|854.9|854.6|855.4|855|852.4|852|50431
1611751800000|2021-01-27 12:50:00|854.8|854.8|853.1|852.9|854.9|854.8|853|852.9|37995
1611752100000|2021-01-27 12:55:00|853|852.7|852.3|852|853.3|852.9|851.5|851.2|153281
1611752400000|2021-01-27 13:00:00|852.2|852.1|853.5|853.2|853.7|853.5|852.1|852|70855
1611752700000|2021-01-27 13:05:00|853.6|853.3|852.3|852.1|853.6|853.3|852.2|851.8|66251
1611753000000|2021-01-27 13:10:00|852.2|852|854.3|853.9|854.4|854|852.1|851.8|40138
1611753300000|2021-01-27 13:15:00|854.4|854|856.8|856.4|859.1|858.9|853.9|853.7|98653
1611753600000|2021-01-27 13:20:00|856.6|856.3|858.1|857.8|858.4|858.2|855.6|855.3|42921
1611753900000|2021-01-27 13:25:00|858.2|857.9|857.7|857.5|858.5|858.3|856.9|856.6|14535
1611754200000|2021-01-27 13:30:00|857.8|857.6|857.5|857.2|858.3|858.1|856.1|855.7|70140
1611754500000|2021-01-27 13:35:00|857.4|857.3|852.4|851.7|857.7|857.5|851.4|851.2|97679
1611754800000|2021-01-27 13:40:00|852.6|851.8|853.2|853|854.4|853.9|851.7|851.4|74842
1611755100000|2021-01-27 13:45:00|853.3|852.8|854.4|854|854.6|854.2|852.1|851.7|37503
1611755400000|2021-01-27 13:50:00|854.5|854.1|856|855.6|856.8|856.6|854.2|853.9|69630
1611755700000|2021-01-27 13:55:00|856.1|855.7|854.4|854.2|856.7|856.5|854.2|854.1|62975
1611756000000|2021-01-27 14:00:00|854.5|854.3|852|851.7|855.8|855.4|851.8|851.5|43444
1611756300000|2021-01-27 14:05:00|852.1|851.6|847.6|847.4|852.3|852.1|847.5|847.1|604494
1611756600000|2021-01-27 14:10:00|847.5|847.5|848.1|847.9|849.2|849|847.1|847|91618
1611756900000|2021-01-27 14:15:00|848.2|848|850.4|850.1|850.9|850.6|847.3|847.1|131570
1611757200000|2021-01-27 14:20:00|850.3|850|853.5|853.2|854.6|854.4|849.6|849.1|224265
1611757500000|2021-01-27 14:25:00|853.6|853.3|855.5|855.1|855.5|855.1|853.2|853|84936
1611757800000|2021-01-27 14:30:00|855.4|855.2|852.7|852.3|856.9|856.8|851.4|851.1|169543
1611758100000|2021-01-27 14:35:00|852.6|852.2|849.6|849.3|852.6|852.2|844.6|844|565588
1611758400000|2021-01-27 14:40:00|849.3|849.1|843.1|842.7|849.6|849.3|842.6|842.2|162276
1611758700000|2021-01-27 14:45:00|843|842.6|839.5|839.3|845.7|845.4|838.9|838.2|220818
1611759000000|2021-01-27 14:50:00|839.4|839.2|844|843.3|844|843.3|837.8|837.1|246359
1611759300000|2021-01-27 14:55:00|843.9|843.2|844.1|843.7|847.7|847.3|842.9|842.5|151197
1611759600000|2021-01-27 15:00:00|844.2|843.8|847.6|847|849.5|849|843.7|843.3|133786
1611759900000|2021-01-27 15:05:00|847.4|846.9|847.8|847.3|848.6|848|845|844.5|171800
1611760200000|2021-01-27 15:10:00|847.9|847.4|848.3|848.2|849.4|849|846.8|846.3|101607
1611760500000|2021-01-27 15:15:00|848.4|848.1|850.8|850.5|850.8|850.6|846.7|846.1|115133
1611760800000|2021-01-27 15:20:00|850.7|850.4|850|849.4|852.2|851.8|849.6|849.3|132582
1611761100000|2021-01-27 15:25:00|850.1|849.5|850.3|849.8|852.2|851.7|849.5|849.1|138521
1611761400000|2021-01-27 15:30:00|850.4|849.9|851.6|851.3|853.5|853.1|850.4|849.9|135011
1611761700000|2021-01-27 15:35:00|851.5|851.2|849.7|849.5|852.1|851.9|849.7|849.5|166528
1611762000000|2021-01-27 15:40:00|849.8|849.6|851.5|851.2|851.8|851.5|849.4|849|137718
1611762300000|2021-01-27 15:45:00|851.7|851.3|851.9|851.6|852.8|852.5|850.3|849.9|101752
1611762600000|2021-01-27 15:50:00|852|851.5|853.3|853|853.5|853.2|850.8|850.4|81356
1611762900000|2021-01-27 15:55:00|853.2|853.1|854.8|854.3|855.5|855.1|852.8|852.5|105742
1611763200000|2021-01-27 16:00:00|854.7|854.4|858.2|858|858.5|858.2|854.6|854.3|83675
1611763500000|2021-01-27 16:05:00|858.1|857.9|857.7|857.5|858.3|857.9|855.9|855.7|104721
1611763800000|2021-01-27 16:10:00|857.6|857.6|858.4|858.2|858.5|858.4|856.1|855.8|140778
1611764100000|2021-01-27 16:15:00|858.3|858.1|856.8|856.5|858.7|858.5|856|855.7|135202
1611764400000|2021-01-27 16:20:00|856.9|856.6|856.2|856|857.3|857.1|854.9|854.6|162977
1611764700000|2021-01-27 16:25:00|856.1|855.9|857|856.4|858.4|858.2|856|855.6|219232
1611820800000|2021-01-28 08:00:00|848.6|848|844.9|844.3|854.7|852.3|843.4|842.5|385113
1611821100000|2021-01-28 08:05:00|844.3|844.1|851.5|850.5|852.1|851.2|840.4|840|177476
1611821400000|2021-01-28 08:10:00|852|850.4|857.5|857|857.7|857.1|848.6|848|202295
1611821700000|2021-01-28 08:15:00|857.4|857.1|849.1|848.5|858.4|857.9|849|848.4|134102
1611822000000|2021-01-28 08:20:00|849|848.3|852.4|851.8|853.8|853|848.1|847.6|104261
1611822300000|2021-01-28 08:25:00|852.3|851.7|848.9|848.3|852.3|851.7|847.8|847|69062
1611822600000|2021-01-28 08:30:00|848.8|848.4|847.7|847.2|849.7|849.2|846.3|845.8|148882
1611822900000|2021-01-28 08:35:00|847.9|847.3|844.3|843.9|848.2|847.6|844.1|843.7|115509
1611823200000|2021-01-28 08:40:00|844.4|844|844.6|844.3|844.6|844.4|842|841.4|96100
1611823500000|2021-01-28 08:45:00|844.8|844.4|844.1|843.7|847|846.6|843.2|843|97754
1611823800000|2021-01-28 08:50:00|844|843.6|846.1|845.6|847.7|847.2|842.6|842.1|118936
1611824100000|2021-01-28 08:55:00|846|845.7|843.2|843.1|846|845.7|841.6|841.2|99636
1611824400000|2021-01-28 09:00:00|843.4|843|845.7|845.1|845.8|845.1|842.5|842|122138
1611824700000|2021-01-28 09:05:00|845.6|845.2|842.2|841.9|845.9|845.5|842|841.6|193415
1611825000000|2021-01-28 09:10:00|842.3|842|839.6|839.3|842.4|842.1|838.8|838.4|182981
1611825300000|2021-01-28 09:15:00|839.5|839.2|840|839.7|841.9|841.6|839.5|839.1|151961
1611825600000|2021-01-28 09:20:00|839.9|839.5|838|837.6|840.9|840.6|836.8|836.5|159699
1611825900000|2021-01-28 09:25:00|838.1|837.7|838.7|838.4|839.5|839.2|837.2|836.9|135033
1611826200000|2021-01-28 09:30:00|838.6|838.3|840.4|839.9|842.5|842.3|838.5|838|151655
1611826500000|2021-01-28 09:35:00|840.3|839.8|838.6|838.3|840.3|839.8|838.3|838|57180
1611826800000|2021-01-28 09:40:00|838.5|838.2|839.6|839|841|840.6|837.9|837.4|118340
1611827100000|2021-01-28 09:45:00|839.5|838.9|842.3|841.9|842.3|842.1|838.8|838.4|38471
1611827400000|2021-01-28 09:50:00|842.2|842|845.7|845.3|846.8|846.3|842.2|841.9|135847
1611827700000|2021-01-28 09:55:00|845.8|845.4|844.4|843.9|846.2|846|843.5|843.2|100294
1611828000000|2021-01-28 10:00:00|844.6|844|845.5|845.1|846|845.6|843.8|843.3|114457
1611828300000|2021-01-28 10:05:00|845.6|845.2|846.7|846.5|847.8|847.4|844.9|844.6|132742
1611828600000|2021-01-28 10:10:00|846.8|846.6|848.2|847.8|849.1|848.6|846.8|846.6|54835
1611828900000|2021-01-28 10:15:00|848.1|847.9|848.8|848.5|850.7|850.2|847.6|847.2|130364
1611829200000|2021-01-28 10:20:00|848.9|848.6|850.9|850.6|851.6|851.4|848.4|848.1|102526
1611829500000|2021-01-28 10:25:00|851|850.7|849.7|849.3|852.3|851.9|849.3|849|101889
1611829800000|2021-01-28 10:30:00|849.6|849.1|848.3|847.9|850.7|850.3|847.9|847.6|106160
1611830100000|2021-01-28 10:35:00|848.2|848|848.5|848.1|848.6|848.2|846.5|846.2|22179
1611830400000|2021-01-28 10:40:00|848.4|848.2|848.8|848.5|849|848.8|846.5|846.4|44419
1611830700000|2021-01-28 10:45:00|848.7|848.4|848.4|848|849.3|849|847.6|847.3|38409
1611831000000|2021-01-28 10:50:00|848.3|848.1|847.4|847.2|849.7|849.4|847.4|847|71445
1611831300000|2021-01-28 10:55:00|847.5|847.3|847.9|847.6|849.3|849.1|847.4|847.1|106908
1611831600000|2021-01-28 11:00:00|847.8|847.5|849.3|848.9|850|849.9|847.7|847.5|86052
1611831900000|2021-01-28 11:05:00|849.2|848.8|849.3|848.7|850.4|849.9|846.5|846.1|78212
1611832200000|2021-01-28 11:10:00|849.2|848.8|849.9|849.4|850.6|850.1|848.1|847.8|27152
1611832500000|2021-01-28 11:15:00|850.1|849.5|851.4|851|851.5|851.2|848.9|848.6|53994
1611832800000|2021-01-28 11:20:00|851.5|851.1|850.7|850.3|851.7|851.4|850.3|849.9|23612
1611833100000|2021-01-28 11:25:00|850.6|850.4|850.9|850.5|852.5|852.2|850.4|850.1|43541
1611833400000|2021-01-28 11:30:00|851.2|850.6|852.9|852.4|853.2|852.7|851.2|850.6|34543
1611833700000|2021-01-28 11:35:00|853|852.5|852.6|852.2|853.3|853|852|851.7|26628
1611834000000|2021-01-28 11:40:00|852.5|852.1|850.4|850|852.7|852.4|850.4|850|34047
1611834300000|2021-01-28 11:45:00|850.3|849.9|852.9|852.6|853|852.8|850.1|849.9|53554
1611834600000|2021-01-28 11:50:00|853|852.7|852.6|852.3|853.4|853.1|852.3|851.9|86721
1611834900000|2021-01-28 11:55:00|852.4|852.4|851.8|851.5|853.3|853.1|851.8|851.4|97885
1611835200000|2021-01-28 12:00:00|852.5|852.1|853.3|853|854|853.8|852.3|852.1|33342
1611835500000|2021-01-28 12:05:00|853.2|852.9|853.8|853.5|854|853.8|852.9|852.7|35095
1611835800000|2021-01-28 12:10:00|853.9|853.3|856|855.8|856|855.8|853.2|853|136196
1611836100000|2021-01-28 12:15:00|855.9|855.9|854.9|854.7|856|855.9|854.1|853.9|28884
1611836400000|2021-01-28 12:20:00|854.8|854.6|852.6|852.3|854.9|854.6|852.5|852.1|17296
1611836700000|2021-01-28 12:25:00|852.7|852.2|852|851.8|854.2|853.8|851.7|851.5|101934
1611837000000|2021-01-28 12:30:00|851.9|851.9|854.2|854|854.7|854.4|850.7|850.5|81787
1611837300000|2021-01-28 12:35:00|854.3|854.1|854.4|854.1|856|855.6|854.1|853.8|26088
1611837600000|2021-01-28 12:40:00|854.3|854|852.3|852|854.7|854.4|852.2|852|55774
1611837900000|2021-01-28 12:45:00|852.4|852.1|852.9|852.4|853|852.4|850.6|850|43298
1611838200000|2021-01-28 12:50:00|853|852.5|852.5|852.1|853.9|853.5|852|851.7|22525
1611838500000|2021-01-28 12:55:00|852.6|852.2|851.9|851.6|853.4|853.2|851.5|851.1|24378
1611838800000|2021-01-28 13:00:00|852.1|851.9|851.8|851.5|854.6|854.3|851.4|851|115505
1611839100000|2021-01-28 13:05:00|851.7|851.6|853.6|853.4|854.1|853.9|851.7|851.5|43477
1611839400000|2021-01-28 13:10:00|853.7|853.3|852.4|852.1|854.1|853.8|852.3|852|29556
1611839700000|2021-01-28 13:15:00|852.3|852|852.9|852.6|853.3|853|851.3|851|75898
1611840000000|2021-01-28 13:20:00|852.8|852.5|851.9|851.6|855.4|855.1|851.4|851.3|156922
1611840300000|2021-01-28 13:25:00|851.8|851.5|851.1|850.5|852.5|852|850.7|850.5|54448
1611840600000|2021-01-28 13:30:00|850.6|850.6|852.5|852.3|852.6|852.3|850.4|850.1|41605
1611840900000|2021-01-28 13:35:00|852.6|852.2|852.8|852.4|854.7|854.2|852.3|852|74719
1611841200000|2021-01-28 13:40:00|852.9|852.5|853.4|853.1|854.3|853.8|852.5|852.2|124705
1611841500000|2021-01-28 13:45:00|853.3|853|853.6|853.4|855.4|855.2|853.2|853|145543
1611841800000|2021-01-28 13:50:00|853.8|853.5|856.9|856.5|857|856.7|853.8|853.5|184097
1611842100000|2021-01-28 13:55:00|857|856.6|859.7|859.3|860.4|860.1|855.7|855.3|169009
1611842400000|2021-01-28 14:00:00|859.9|859.4|859.9|859.4|862|861.8|859|858.7|159392
1611842700000|2021-01-28 14:05:00|859.8|859.3|858.2|857.8|859.8|859.3|856.3|856|206983
1611843000000|2021-01-28 14:10:00|858.1|857.9|856.7|856.4|858.9|858.5|855.9|855.8|93313
1611843300000|2021-01-28 14:15:00|856.8|856.5|858.7|858.5|859.6|859.4|856.8|856.5|80954
1611843600000|2021-01-28 14:20:00|858.8|858.6|859.3|858.8|859.8|859.4|858|857.8|68423
1611843900000|2021-01-28 14:25:00|859.2|859.2|858.8|858.5|860.9|860.5|858|857.8|96765
1611844200000|2021-01-28 14:30:00|858.7|858.3|860.7|860.3|861.4|861.2|857.1|856.7|300467
1611844500000|2021-01-28 14:35:00|860.6|860.1|858.5|858.1|861.3|861|858.4|858.1|54855
1611844800000|2021-01-28 14:40:00|858.4|858|864.7|864.3|867|866.6|858.3|857.9|267097
1611845100000|2021-01-28 14:45:00|864.8|864.4|862.4|862.1|865.8|865.5|861.2|860.8|72870
1611845400000|2021-01-28 14:50:00|862.5|862.2|861.3|860.8|864.6|864.4|861.3|860.7|97825
1611845700000|2021-01-28 14:55:00|861.2|860.7|860|859.7|862.4|862.1|858.9|858.8|185216
1611846000000|2021-01-28 15:00:00|860.2|859.8|859.2|858.7|860.6|860.4|857.3|857.2|90278
1611846300000|2021-01-28 15:05:00|859.3|858.8|861.1|860.7|862|861.6|858|857.5|119498
1611846600000|2021-01-28 15:10:00|861.2|860.8|863.6|863.1|863.8|863.5|861.1|860.8|94110
1611846900000|2021-01-28 15:15:00|863.7|863.2|863.8|863.5|865.4|865.1|863.6|863.2|89611
1611847200000|2021-01-28 15:20:00|863.7|863.4|863.9|863.5|866|865.7|862.8|862.5|84824
1611847500000|2021-01-28 15:25:00|863.8|863.4|862.1|861.8|864.3|864|861.9|861.7|54457
1611847800000|2021-01-28 15:30:00|862.2|861.9|863.4|863.1|865.1|864.6|862.2|861.9|66974
1611848100000|2021-01-28 15:35:00|863.5|863.2|864|863.9|865.8|865.6|863.2|863.1|48027
1611848400000|2021-01-28 15:40:00|863.9|863.8|863.8|863.4|865.4|865|862|861.6|90966
1611848700000|2021-01-28 15:45:00|863.9|863.7|865.2|864.7|865.7|865.4|863.6|863.4|73606
1611849000000|2021-01-28 15:50:00|865.1|864.6|864|863.6|865.8|865.7|863.8|863.3|64638
1611849300000|2021-01-28 15:55:00|863.9|863.7|863.2|862.9|865|864.8|862.8|862.4|59676
1611849600000|2021-01-28 16:00:00|863.3|863|866.3|866.1|866.7|866.4|863.2|862.9|105423
1611849900000|2021-01-28 16:05:00|866.2|866|867|866.7|867.6|867.3|866|865.7|233139
1611850200000|2021-01-28 16:10:00|866.9|866.4|868.2|867.9|868.3|868.2|866.5|866.4|207451
1611850500000|2021-01-28 16:15:00|868.3|868|866|865.6|869|868.9|865.8|865.5|170234
1611850800000|2021-01-28 16:20:00|866.1|865.7|864.5|864.3|866.3|866.2|862.6|862.3|195539
1611851100000|2021-01-28 16:25:00|864.6|864.4|864.8|864.3|865.6|865.4|863.6|863.3|176070
1611907200000|2021-01-29 08:00:00|853.7|853|850.9|850.5|853.7|853|850.1|849|223381
1611907500000|2021-01-29 08:05:00|850.8|850.4|844|843.3|851.1|851|843.7|843|339383
1611907800000|2021-01-29 08:10:00|843.9|843.2|841.3|840.8|846|845.5|840.5|840.2|193842
1611908100000|2021-01-29 08:15:00|841.2|840.6|843.8|843.2|844.6|844.1|839.6|839|228994
1611908400000|2021-01-29 08:20:00|843.7|843.1|848.5|848|849.9|849.4|843.5|842.9|137085
1611908700000|2021-01-29 08:25:00|848.4|847.9|847.3|846.8|848.4|847.9|845.5|845|47086
1611909000000|2021-01-29 08:30:00|847.2|846.7|845.5|844.9|847.3|846.8|845.3|844.9|86817
1611909300000|2021-01-29 08:35:00|845.3|844.8|848.7|848.1|849.4|848.5|843.7|843.3|90296
1611909600000|2021-01-29 08:40:00|848.8|848.2|850.7|850.3|851|850.6|848.7|848.2|95196
1611909900000|2021-01-29 08:45:00|850.5|850.4|848.7|848|851.2|850.6|848.3|847.8|59894
1611910200000|2021-01-29 08:50:00|848.6|847.9|848.5|847.9|850.4|850|847.2|847|54918
1611910500000|2021-01-29 08:55:00|848.4|847.8|848.6|848.2|850.3|849.9|848.3|847.7|34471
1611910800000|2021-01-29 09:00:00|848.7|848.3|847.6|847.3|850.1|849.8|847.5|847|46943
1611911100000|2021-01-29 09:05:00|847.5|847.2|849|848.5|851|850.7|847|846.7|78977
1611911400000|2021-01-29 09:10:00|848.9|848.4|847.3|847|849.9|849.6|846.9|846.6|68251
1611911700000|2021-01-29 09:15:00|847.2|846.8|843.7|843.2|847.6|847.3|843.7|843.1|92043
1611912000000|2021-01-29 09:20:00|843.6|843.1|845.7|845.4|845.9|845.6|843|842.6|83072
1611912300000|2021-01-29 09:25:00|845.8|845.5|847.9|847.5|848.6|848.2|845|844.7|85070
1611912600000|2021-01-29 09:30:00|847.8|847.4|848.5|848.2|848.8|848.4|845.7|845.1|121358
1611912900000|2021-01-29 09:35:00|848.7|848.3|849.3|848.7|852.6|852.2|848.6|848.3|292928
1611913200000|2021-01-29 09:40:00|849.2|848.6|849.5|849.1|850.1|849.7|848|847.4|133072
1611913500000|2021-01-29 09:45:00|849.6|849|851.8|851.4|851.9|851.4|848.6|848.2|82057
1611913800000|2021-01-29 09:50:00|851.7|851.1|850.7|850.4|851.9|851.8|850|849.6|159559
1611914100000|2021-01-29 09:55:00|850.6|850.2|851.1|850.7|851.9|851.7|850.3|850|20420
1611914400000|2021-01-29 10:00:00|851.2|850.8|851.2|850.8|851.3|851.1|849.8|849.6|55987
1611914700000|2021-01-29 10:05:00|851.1|850.7|848.5|848.2|851.1|850.7|848.5|848.2|80093
1611915000000|2021-01-29 10:10:00|848.8|848.3|847.2|846.8|848.9|848.4|846.4|846.1|55843
1611915300000|2021-01-29 10:15:00|847.3|846.9|845.7|845.5|848.4|848.1|844.5|844.1|133240
1611915600000|2021-01-29 10:20:00|845.8|845.6|845.7|845.3|847|846.9|844.7|844.6|44754
1611915900000|2021-01-29 10:25:00|845.8|845.4|843.1|842.9|845.9|845.6|843.1|842.9|63388
1611916200000|2021-01-29 10:30:00|842.9|842.8|841.8|841.5|843.1|842.8|841.2|841|48382
1611916500000|2021-01-29 10:35:00|841.9|841.6|841.4|841.1|844|843.8|841.2|841.1|158679
1611916800000|2021-01-29 10:40:00|841.5|841.2|842|841.6|843.2|842.8|841.5|841.2|34197
1611917100000|2021-01-29 10:45:00|841.9|841.5|844|843.5|845|844.7|841.8|841.5|74813
1611917400000|2021-01-29 10:50:00|843.9|843.6|844.1|843.8|845|844.6|842.4|842.3|74716
1611917700000|2021-01-29 10:55:00|844.2|843.9|845.2|845|845.4|845.2|844|843.7|74693
1611918000000|2021-01-29 11:00:00|845.1|844.9|843|842.6|845.1|844.9|842.6|842.3|28127
1611918300000|2021-01-29 11:05:00|842.9|842.7|842.8|842.5|843.8|843.4|842.5|842.2|111792
1611918600000|2021-01-29 11:10:00|843|842.4|843.1|842.8|843.3|843.1|842.1|842|46326
1611918900000|2021-01-29 11:15:00|843|842.7|842.8|842.6|844.1|843.8|842.3|842.1|30631
1611919200000|2021-01-29 11:20:00|842.7|842.7|844.3|844|844.4|844.2|842.6|842.4|102226
1611919500000|2021-01-29 11:25:00|844.2|843.9|846.2|845.8|846.4|846.3|843.7|843.5|72840
1611919800000|2021-01-29 11:30:00|846.1|845.7|845.9|845.6|847|846.7|845.2|845|40172
1611920100000|2021-01-29 11:35:00|846|845.7|848.1|847.9|849.4|849.1|845.5|845.4|141299
1611920400000|2021-01-29 11:40:00|848.2|848|849.3|849|849.6|849.2|847.4|847.2|104536
1611920700000|2021-01-29 11:45:00|849.2|848.8|848.2|848|849.2|848.8|847.5|847.2|91780
1611921000000|2021-01-29 11:50:00|848.3|848.1|847.7|847.4|849.8|849.5|847.7|847.3|35884
1611921300000|2021-01-29 11:55:00|847.6|847.3|847.6|847.2|848.1|847.8|847|846.9|66770
1611921600000|2021-01-29 12:00:00|846.9|846.1|846.2|845.8|848|847.6|845.5|845.4|60602
1611921900000|2021-01-29 12:05:00|846.3|845.9|846|845.7|846.6|846.3|845.3|845.2|19931
1611922200000|2021-01-29 12:10:00|845.9|845.8|846.2|845.8|846.4|846.1|845.1|845|27175
1611922500000|2021-01-29 12:15:00|846.1|845.7|847.4|847.2|847.6|847.2|845.3|845.2|83394
1611922800000|2021-01-29 12:20:00|847.3|847.1|847.5|847.3|848.5|848.3|847.2|846.9|50026
1611923100000|2021-01-29 12:25:00|847.6|847.4|847.4|846.9|849|848.7|847.2|846.8|56445
1611923400000|2021-01-29 12:30:00|847.5|847|846.6|846.3|848.5|848.1|846.5|846.3|29297
1611923700000|2021-01-29 12:35:00|846.7|846.2|847.3|847.1|847.5|847.2|845.5|845.4|190876
1611924000000|2021-01-29 12:40:00|847.2|847|845.7|845.3|847.7|847.4|845.5|845.2|72830
1611924300000|2021-01-29 12:45:00|845.6|845.2|845.6|845.1|845.9|845.8|843.5|843.2|125787
1611924600000|2021-01-29 12:50:00|845.7|845.2|845.2|845|845.9|845.6|845|844.8|69282
1611924900000|2021-01-29 12:55:00|845.1|845.1|846.1|845.8|846.6|846.5|845.1|845|56863
1611925200000|2021-01-29 13:00:00|846|845.9|843.2|842.8|848|847.4|837.6|837.1|850110
1611925500000|2021-01-29 13:05:00|843.1|842.9|839.4|838.8|843.1|842.9|838.9|838.4|374287
1611925800000|2021-01-29 13:10:00|839.5|838.9|841.5|841|842|841.8|839|838.5|165926
1611926100000|2021-01-29 13:15:00|841.4|840.9|841.4|840.9|844.6|844.3|840.6|840.4|101554
1611926400000|2021-01-29 13:20:00|841.3|840.8|843.8|843.6|844.4|844.1|840.9|840.5|230567
1611926700000|2021-01-29 13:25:00|843.7|843.4|842.6|842.2|844.2|844|841.5|841.2|150962
1611927000000|2021-01-29 13:30:00|842.8|842.3|843.9|843.4|844.4|844|842.4|842|91997
1611927300000|2021-01-29 13:35:00|844|843.6|845.2|844.8|848|847.7|843.9|843.5|189146
1611927600000|2021-01-29 13:40:00|845.3|844.9|846.3|846.1|847.4|846.9|844.6|844.3|100212
1611927900000|2021-01-29 13:45:00|846.4|846|850.3|850|850.7|850.5|846.4|845.9|178990
1611928200000|2021-01-29 13:50:00|850.4|850.1|846.9|846.5|850.7|850.5|845.7|845.3|162692
1611928500000|2021-01-29 13:55:00|847|846.6|847.2|847|848|847.8|846.7|846.4|32705
1611928800000|2021-01-29 14:00:00|847.3|846.9|847.3|847.1|849.1|848.9|847.1|846.7|46975
1611929100000|2021-01-29 14:05:00|847.2|847|848.1|847.8|849.6|849.4|847.1|847|168392
1611929400000|2021-01-29 14:10:00|848|847.7|847.4|847.1|848.3|848.1|846.5|846.3|68457
1611929700000|2021-01-29 14:15:00|847.5|847.4|848.5|848.1|849|848.8|846.3|846.2|58926
1611930000000|2021-01-29 14:20:00|848.6|848.2|849.9|849.6|850.3|850.1|848.4|848.1|141215
1611930300000|2021-01-29 14:25:00|849.8|849.7|849.4|849.1|850.6|850.4|848.5|848.4|93571
1611930600000|2021-01-29 14:30:00|849.5|849.2|848.4|847.8|850.5|850.2|845.8|845.5|145367
1611930900000|2021-01-29 14:35:00|848.3|847.7|845.2|844.7|848.3|847.7|844.9|844.5|169312
1611931200000|2021-01-29 14:40:00|845.1|844.8|844.5|844|845.4|845|842.7|842.4|109830
1611931500000|2021-01-29 14:45:00|844.4|843.9|843.7|843.4|846.5|846.3|842.8|842.5|175164
1611931800000|2021-01-29 14:50:00|843.6|843.3|841.4|841|844|843.7|840.8|840.6|213729
1611932100000|2021-01-29 14:55:00|841.3|841.1|844.4|844|846.3|845.9|841.3|841|151833
1611932400000|2021-01-29 15:00:00|844.3|843.8|848.5|848.1|848.8|848.3|843.3|842.8|117800
1611932700000|2021-01-29 15:05:00|848.6|848.2|850.4|849.8|850.4|850.1|846.7|846.2|201497
1611933000000|2021-01-29 15:10:00|850.3|849.7|850|849.7|851.4|851.1|849|848.9|142401
1611933300000|2021-01-29 15:15:00|850.2|849.6|847.9|847.5|850.8|850.4|846.7|846.5|82449
1611933600000|2021-01-29 15:20:00|847.8|847.4|850.7|850.5|851.5|851.2|847.7|847.3|146397
1611933900000|2021-01-29 15:25:00|850.6|850.4|848.9|848.6|850.6|850.4|848.4|848|206488
1611934200000|2021-01-29 15:30:00|849|848.7|849|848.6|850.7|850.5|848.6|848.2|50531
1611934500000|2021-01-29 15:35:00|848.9|848.5|848.8|848.5|849.3|849|848.2|848|42772
1611934800000|2021-01-29 15:40:00|848.9|848.3|847.3|847|848.9|848.5|846.6|846.4|127043
1611935100000|2021-01-29 15:45:00|847.2|847.1|847.8|847.6|848.1|847.7|846.5|846.3|72561
1611935400000|2021-01-29 15:50:00|847.7|847.5|848.1|847.8|848.6|848.5|847.2|846.9|47877
1611935700000|2021-01-29 15:55:00|848|847.9|847.7|847.4|848.7|848.5|847.6|847.4|26783
1611936000000|2021-01-29 16:00:00|847.6|847.5|845|844.9|848.2|847.9|844.9|844.6|121689
1611936300000|2021-01-29 16:05:00|845.1|845|846.1|845.9|847|846.7|844|843.7|109738
1611936600000|2021-01-29 16:10:00|846|845.8|844.5|844.3|846|845.8|843.6|843.4|159190
1611936900000|2021-01-29 16:15:00|844.4|844.2|845.5|845.3|846.1|845.9|843.9|843.6|329011
1611937200000|2021-01-29 16:20:00|845.4|845.2|843.6|843.3|845.8|845.5|843.3|842.9|211178
1611937500000|2021-01-29 16:25:00|843.5|843.2|840.9|840.4|845.1|844.9|840.2|840|330600
1612166400000|2021-02-01 08:00:00|848|845.1|851.3|850.5|854|853.2|845|843|580728
1612166700000|2021-02-01 08:05:00|851.2|850.4|850.5|849.9|851.5|851|848|847.1|97611
1612167000000|2021-02-01 08:10:00|850.6|850|847.5|846.9|852|851.8|845.5|845|206243
1612167300000|2021-02-01 08:15:00|847.4|847|848.6|847.9|849.8|849|847.3|846.7|147936
1612167600000|2021-02-01 08:20:00|848.5|847.8|845.8|845.1|848.7|847.9|845.2|845|72045
1612167900000|2021-02-01 08:25:00|845.7|845|843.3|843|846.3|845.7|843.1|842.6|136570
1612168200000|2021-02-01 08:30:00|843.5|843.1|844.4|844|845.8|845.3|843.5|843.1|59565
1612168500000|2021-02-01 08:35:00|844.3|843.9|847|846.6|847.5|847.1|841.7|841.4|211154
1612168800000|2021-02-01 08:40:00|846.9|846.7|849.7|849.3|849.7|849.3|846.6|846|64393
1612169100000|2021-02-01 08:45:00|849.8|849.4|851|850.7|851.8|851.5|849.4|849.1|226619
1612169400000|2021-02-01 08:50:00|851.1|850.8|851.8|851.5|853.1|853|850.3|850|243712
1612169700000|2021-02-01 08:55:00|851.9|851.4|853|852.4|853.4|852.9|850.3|850|118863
1612170000000|2021-02-01 09:00:00|852.9|852.6|852.2|851.6|853.1|852.9|851.2|850.7|94460
1612170300000|2021-02-01 09:05:00|852.1|851.5|850.4|850.1|852.1|851.7|849.6|849.2|128193
1612170600000|2021-02-01 09:10:00|850.3|850|854.5|854|854.7|854.5|850.3|849.9|204262
1612170900000|2021-02-01 09:15:00|854.7|854.2|854.2|853.7|856.6|856.1|853|852.6|140970
1612171200000|2021-02-01 09:20:00|854.1|853.6|854.7|854.1|855.5|855|853.2|852.9|64524
1612171500000|2021-02-01 09:25:00|854.6|854.2|853.1|852.7|854.8|854.5|852.7|852.4|53965
1612171800000|2021-02-01 09:30:00|853.2|852.8|852.5|852.2|854|853.8|852.2|851.8|38187
1612172100000|2021-02-01 09:35:00|852.4|852.1|852.2|851.9|854.1|853.9|852.1|851.8|42011
1612172400000|2021-02-01 09:40:00|852.1|851.8|850.8|850.6|852.9|852.5|850.6|850.4|70438
1612172700000|2021-02-01 09:45:00|850.7|850.5|848.8|848.5|851.4|851.1|848.3|848.1|160374
1612173000000|2021-02-01 09:50:00|848.7|848.6|848.5|848.3|850.1|849.9|848.1|848|68151
1612173300000|2021-02-01 09:55:00|848.6|848.4|849.4|849.1|850.3|850|848.3|848|62840
1612173600000|2021-02-01 10:00:00|849.3|849|851.3|851|851.5|851.1|848.9|848.4|48646
1612173900000|2021-02-01 10:05:00|851.2|850.9|852|851.6|852.2|852|850.2|849.9|55314
1612174200000|2021-02-01 10:10:00|852.1|851.5|851.8|851.4|852.9|852.6|851.5|851.3|22302
1612174500000|2021-02-01 10:15:00|851.7|851.5|852.1|851.8|852.3|852|850.9|850.7|23148
1612174800000|2021-02-01 10:20:00|852|851.9|853.4|853.1|853.8|853.5|852|851.8|133743
1612175100000|2021-02-01 10:25:00|853.5|853|853.7|853.4|854.9|854.7|852.9|852.6|108444
1612175400000|2021-02-01 10:30:00|853.8|853.5|853.7|853.4|854.3|854.1|853|852.6|62289
1612175700000|2021-02-01 10:35:00|853.6|853.5|855|854.7|855|854.7|853.4|853.2|20672
1612176000000|2021-02-01 10:40:00|854.9|854.8|852.8|852.5|856|855.8|852.4|852.1|165211
1612176300000|2021-02-01 10:45:00|852.9|852.6|853|852.8|853.9|853.7|852.5|852.3|82872
1612176600000|2021-02-01 10:50:00|853.1|852.9|852.8|852.7|853.9|853.7|852.6|852.5|23318
1612176900000|2021-02-01 10:55:00|852.7|852.6|851|850.7|852.8|852.7|849.8|849.4|113621
1612177200000|2021-02-01 11:00:00|850.9|850.8|851.7|851.5|852.3|852.1|850.7|850.5|48276
1612177500000|2021-02-01 11:05:00|851.5|851.4|853.2|853|853.6|853.2|851.4|851.2|23049
1612177800000|2021-02-01 11:10:00|853.1|852.9|854|853.7|854|853.8|852.3|852|40102
1612178100000|2021-02-01 11:15:00|854.2|853.8|854.6|854.3|855.1|855|853.9|853.6|88514
1612178400000|2021-02-01 11:20:00|854.7|854.4|856.6|856.3|857.2|857|854.7|854.4|93662
1612178700000|2021-02-01 11:25:00|856.7|856.4|858.5|858|858.8|858.5|855.9|855.6|145837
1612179000000|2021-02-01 11:30:00|858.6|857.9|856|855.6|859|858.7|855.9|855.4|94460
1612179300000|2021-02-01 11:35:00|855.9|855.7|856|855.9|856.7|856.4|855.2|854.8|47084
1612179600000|2021-02-01 11:40:00|855.9|855.7|856.9|856.6|857.2|857|855.8|855.7|54825
1612179900000|2021-02-01 11:45:00|857|856.7|856.1|855.9|857.7|857.5|855.6|855.2|24047
1612180200000|2021-02-01 11:50:00|856|855.8|855.7|855.4|857.4|857.2|855.3|855.1|62249
1612180500000|2021-02-01 11:55:00|855.6|855.6|854|853.4|855.7|855.6|854|853.4|48542
1612180800000|2021-02-01 12:00:00|854.1|853.6|853.3|853|854.6|854.2|853.3|852.9|24186
1612181100000|2021-02-01 12:05:00|853.2|852.9|852.8|852.4|854|853.8|852.3|852|31437
1612181400000|2021-02-01 12:10:00|852.9|852.5|853.1|852.7|854.1|853.8|852.3|852.1|25284
1612181700000|2021-02-01 12:15:00|853|852.6|853.5|853.1|854|853.6|852.9|852.5|23732
1612182000000|2021-02-01 12:20:00|853.6|853.2|854|853.8|854.5|854.1|853.4|853|7786
1612182300000|2021-02-01 12:25:00|853.9|853.9|854.7|854.4|855.3|855|853.9|853.9|53325
1612182600000|2021-02-01 12:30:00|854.8|854.5|854.9|854.6|855.7|855.5|854.7|854.5|15806
1612182900000|2021-02-01 12:35:00|854.8|854.7|855.9|855.6|856|855.9|854.6|854.4|15175
1612183200000|2021-02-01 12:40:00|856|855.7|857.3|857.2|857.9|857.5|855.6|855.4|84099
1612183500000|2021-02-01 12:45:00|857.2|857|856.5|856.3|857.9|857.7|856.1|855.8|29527
1612183800000|2021-02-01 12:50:00|856.6|856.2|855.4|855.1|856.9|856.8|855.2|855|37140
1612184100000|2021-02-01 12:55:00|855.5|855.2|855.3|855.2|856|855.7|854.5|854.1|82851
1612184400000|2021-02-01 13:00:00|855.4|855.3|855.4|855.2|856.2|855.9|855.1|854.9|16555
1612184700000|2021-02-01 13:05:00|855.5|855.3|854.1|853.9|855.9|855.6|854|853.7|26343
1612185000000|2021-02-01 13:10:00|854|853.8|853.3|853|854.1|853.9|853.2|853|24652
1612185300000|2021-02-01 13:15:00|853.4|853.1|852.7|852.4|853.7|853.4|852.3|852|38706
1612185600000|2021-02-01 13:20:00|852.6|852.3|852.4|852.1|852.7|852.5|851.9|851.7|24093
1612185900000|2021-02-01 13:25:00|852.5|852.2|852.2|851.9|852.6|852.3|851.6|851.2|16268
1612186200000|2021-02-01 13:30:00|852.1|851.8|851.8|851.5|852.6|852.3|851.5|851.2|36637
1612186500000|2021-02-01 13:35:00|851.7|851.4|853|852.6|853.2|852.9|851.7|851.3|39832
1612186800000|2021-02-01 13:40:00|852.9|852.5|852.8|852.6|853.3|853.1|852.1|851.9|22665
1612187100000|2021-02-01 13:45:00|852.7|852.7|851.9|851.7|852.8|852.7|851.6|851.4|43116
1612187400000|2021-02-01 13:50:00|852|851.8|849.9|849.6|852.2|852|849.6|849.3|70147
1612187700000|2021-02-01 13:55:00|849.8|849.5|849.9|849.7|850.5|850.3|849.5|849.2|36338
1612188000000|2021-02-01 14:00:00|849.8|849.6|849.3|849.1|850.5|850.4|849.1|849|24609
1612188300000|2021-02-01 14:05:00|849.2|849.2|849.4|849.1|850.5|850.3|849.2|849|28414
1612188600000|2021-02-01 14:10:00|849.5|849.2|850.3|850.2|850.8|850.5|849.3|849.1|37510
1612188900000|2021-02-01 14:15:00|850.4|850.3|850.5|850.1|851.1|850.8|849.4|849.1|47219
1612189200000|2021-02-01 14:20:00|850.4|850.2|851|850.8|851.5|851.3|850.3|850.2|18329
1612189500000|2021-02-01 14:25:00|850.9|850.6|850.1|850|851.2|851|850|849.9|24406
1612189800000|2021-02-01 14:30:00|850|849.9|847.9|847.5|850.3|850|847.6|847.3|147495
1612190100000|2021-02-01 14:35:00|848.1|847.6|846.9|846.5|849.8|849.4|846.2|846|69879
1612190400000|2021-02-01 14:40:00|847|846.6|848.5|848.1|848.7|848.4|846.5|846.1|33493
1612190700000|2021-02-01 14:45:00|848.4|848|848.3|847.8|848.8|848.5|847|846.6|22498
1612191000000|2021-02-01 14:50:00|848.2|847.7|846.3|846|849|848.9|846.3|846|29756
1612191300000|2021-02-01 14:55:00|846.5|846.1|847.9|847.7|849|848.8|846.4|846.1|80494
1612191600000|2021-02-01 15:00:00|847.8|847.6|849.2|848.9|849.3|849|846.1|845.9|139618
1612191900000|2021-02-01 15:05:00|849.1|848.8|846.9|846.6|849.2|849|846.4|846.2|39655
1612192200000|2021-02-01 15:10:00|847|846.7|848.6|848.2|849.8|849.6|846.6|846.5|63092
1612192500000|2021-02-01 15:15:00|848.7|848.3|849.1|848.8|850.1|849.8|847.7|847.5|55042
1612192800000|2021-02-01 15:20:00|849.3|849.1|851|850.6|851.3|851.1|848.9|848.6|63752
1612193100000|2021-02-01 15:25:00|850.9|850.5|849.5|849.2|850.9|850.5|849.2|848.9|32670
1612193400000|2021-02-01 15:30:00|849.6|849.3|852|851.7|852.1|851.8|849.6|849.2|51777
1612193700000|2021-02-01 15:35:00|852.1|851.8|851.3|851|852.4|852.1|851|850.8|36125
1612194000000|2021-02-01 15:40:00|851.4|851.1|850.7|850.4|851.9|851.7|850.4|850.1|50767
1612194300000|2021-02-01 15:45:00|850.6|850.5|848.5|848.3|851.5|851.3|848.5|848.3|70432
1612194600000|2021-02-01 15:50:00|848.6|848.4|848.4|848.1|849.5|849.1|848.2|848|47152
1612194900000|2021-02-01 15:55:00|848.3|848.2|847.9|847.8|848.9|848.7|847.8|847.6|149073
1612195200000|2021-02-01 16:00:00|847.8|847.7|847.8|847.6|848.7|848.5|847.2|847|90394
1612195500000|2021-02-01 16:05:00|847.9|847.7|848.8|848.6|849.9|849.7|847.6|847.4|69808
1612195800000|2021-02-01 16:10:00|848.7|848.5|849.7|849.6|850.4|850.1|848.5|848.3|141872
1612196100000|2021-02-01 16:15:00|849.8|849.5|849.7|849.6|850.9|850.8|848.9|848.8|84147
1612196400000|2021-02-01 16:20:00|849.8|849.7|851.5|851.3|851.5|851.4|849.3|849.2|192307
1612196700000|2021-02-01 16:25:00|851.4|851.2|851.9|851.4|853.2|852.9|851.2|851|148834
1612252800000|2021-02-02 08:00:00|863.3|863|860|859.4|867.9|867.1|857.8|856.8|410518
1612253100000|2021-02-02 08:05:00|860.3|859.2|862.9|862.3|864.4|863.6|858|857.5|175586
1612253400000|2021-02-02 08:10:00|862.7|862.2|858.5|857.8|862.7|862.2|857.9|857.5|77721
1612253700000|2021-02-02 08:15:00|858.4|857.9|863.8|863.6|864.8|864.4|857.1|856.5|199574
1612254000000|2021-02-02 08:20:00|863.7|863.4|864.3|863.6|865.8|865|862.8|862.3|132822
1612254300000|2021-02-02 08:25:00|863.9|863.7|861.8|861.2|863.9|863.7|860.5|860|121582
1612254600000|2021-02-02 08:30:00|861.7|861.3|863.7|863.1|863.7|863.1|861.5|861|123539
1612254900000|2021-02-02 08:35:00|863.6|863|859.3|859.2|864.9|864.6|859.2|858.6|199873
1612255200000|2021-02-02 08:40:00|859.5|859.1|861.8|861.2|861.9|861.5|859.1|858.8|31919
1612255500000|2021-02-02 08:45:00|861.6|861.3|857.6|857.1|862|861.5|857.6|857|91346
1612255800000|2021-02-02 08:50:00|857.7|857.2|855.7|855.1|858.7|858.2|854.6|854.1|207498
1612256100000|2021-02-02 08:55:00|855.9|855.2|858.4|858.1|859.8|859.3|855.5|855|243995
1612256400000|2021-02-02 09:00:00|858.7|858.2|861.2|860.9|863.5|863.4|858.2|858|335850
1612256700000|2021-02-02 09:05:00|861.3|861.2|860.6|860.5|862.8|862.5|859.9|859.7|166052
1612257000000|2021-02-02 09:10:00|860.5|860.3|863.3|863|864.2|864|860.4|860.2|228885
1612257300000|2021-02-02 09:15:00|863.2|862.8|861.9|861.7|864|863.9|861.3|861.1|93552
1612257600000|2021-02-02 09:20:00|862|861.8|861.6|861.3|864.4|864.1|860.9|860.6|84562
1612257900000|2021-02-02 09:25:00|861.5|861.1|863.3|863|863.5|863.4|860.9|860.5|86485
1612258200000|2021-02-02 09:30:00|863.4|863.1|863.3|862.9|865|864.7|862.9|862.5|108311
1612258500000|2021-02-02 09:35:00|863.5|863|864.1|863.9|864.9|864.6|863.1|862.7|31763
1612258800000|2021-02-02 09:40:00|864.2|864|864.5|864.2|865|864.8|862.6|862.2|85959
1612259100000|2021-02-02 09:45:00|864.3|864.3|865.9|865.4|866.4|866|864|863.9|89110
1612259400000|2021-02-02 09:50:00|865.8|865.7|865.8|865.4|866|865.7|864.7|864.4|63635
1612259700000|2021-02-02 09:55:00|865.7|865.5|864.9|864.6|866.1|866|864.4|864.1|68666
1612260000000|2021-02-02 10:00:00|865|864.7|867.3|867.1|867.8|867.6|864.7|864.5|133771
1612260300000|2021-02-02 10:05:00|867.2|867|866.4|865.9|868|867.7|865.6|865.2|56643
1612260600000|2021-02-02 10:10:00|866.3|865.8|863.8|863.4|866.3|865.9|863.4|863.1|70471
1612260900000|2021-02-02 10:15:00|863.9|863.5|862.8|862.6|864.7|864.4|862.5|862|112449
1612261200000|2021-02-02 10:20:00|862.7|862.5|861.2|860.9|863.3|862.9|860.9|860.5|105291
1612261500000|2021-02-02 10:25:00|861.3|861|860.4|860.2|863.1|862.8|860.3|860.1|59576
1612261800000|2021-02-02 10:30:00|860.5|860.1|860.4|860.1|861.2|861.1|860.1|860|47762
1612262100000|2021-02-02 10:35:00|860.3|860|861.3|860.9|861.6|861.3|860.3|860|26241
1612262400000|2021-02-02 10:40:00|861.2|861|858.9|858.7|861.5|861.2|858.4|858.3|75164
1612262700000|2021-02-02 10:45:00|859|858.8|859.9|859.8|860.1|859.8|858.3|858.2|53190
1612263000000|2021-02-02 10:50:00|860|859.7|858.3|858.2|860.5|860|858|857.8|135154
1612263300000|2021-02-02 10:55:00|858.2|858.1|858.6|858.3|859|858.7|857.9|857.8|30513
1612263600000|2021-02-02 11:00:00|858.5|858.2|858|857.8|858.7|858.4|857.7|857.5|61758
1612263900000|2021-02-02 11:05:00|857.9|857.7|858.9|858.6|859.1|859|857.5|857.3|36341
1612264200000|2021-02-02 11:10:00|859|858.7|858.8|858.4|860.1|859.8|858.5|858.3|81470
1612264500000|2021-02-02 11:15:00|858.7|858.3|860.5|860.2|860.6|860.4|857.8|857.5|36235
1612264800000|2021-02-02 11:20:00|860.4|860.1|859.3|859|860.4|860.2|858.4|858.2|53623
1612265100000|2021-02-02 11:25:00|859.4|859.1|857.9|857.5|859.5|859.3|857.9|857.4|27493
1612265400000|2021-02-02 11:30:00|858|857.4|857.9|857.5|858.1|857.9|856.9|856.8|19169
1612265700000|2021-02-02 11:35:00|857.8|857.4|856.6|856.3|857.9|857.6|856.2|856|28748
1612266000000|2021-02-02 11:40:00|856.7|856.4|856.4|856|856.9|856.7|855|854.8|38735
1612266300000|2021-02-02 11:45:00|856.5|856.1|855.3|855.1|857|856.8|855.1|855|57130
1612266600000|2021-02-02 11:50:00|855.2|855|855.9|855.4|856.5|856.2|855.2|855|46804
1612266900000|2021-02-02 11:55:00|855.8|855.5|854.7|854.3|856.3|856|854.5|854.2|104437
1612267200000|2021-02-02 12:00:00|855.5|854.1|856|855.7|856.9|856.5|854.8|854.1|49589
1612267500000|2021-02-02 12:05:00|856.2|855.8|857.1|856.7|857.2|856.9|855.7|855.4|52079
1612267800000|2021-02-02 12:10:00|857|856.6|858.1|857.8|859|858.9|856.2|856|62597
1612268100000|2021-02-02 12:15:00|858|857.7|857.5|857.2|858.4|858|856.8|856.4|38210
1612268400000|2021-02-02 12:20:00|857.4|857.1|858.9|858.6|859.1|858.8|857.4|857|36563
1612268700000|2021-02-02 12:25:00|859|858.7|859.5|859.1|859.8|859.6|857.7|857.4|78071
1612269000000|2021-02-02 12:30:00|859.3|859.3|860.3|860|860.4|860.1|859.1|859|80979
1612269300000|2021-02-02 12:35:00|860.2|860.1|859.8|859.3|860.4|860.2|859.3|859|47908
1612269600000|2021-02-02 12:40:00|859.7|859.4|857.8|857.4|859.7|859.5|857.2|856.9|95248
1612269900000|2021-02-02 12:45:00|857.7|857.5|857.9|857.6|859|858.9|856.9|856.6|78216
1612270200000|2021-02-02 12:50:00|857.8|857.5|858|857.7|858.2|857.9|857.2|856.9|22238
1612270500000|2021-02-02 12:55:00|857.9|857.6|857.8|857.7|858.7|858.4|857.6|857.3|21473
1612270800000|2021-02-02 13:00:00|857.7|857.6|856.3|856|858.2|858|856.3|856|29518
1612271100000|2021-02-02 13:05:00|856.1|856.1|855|854.7|856.1|856.1|854.5|854.3|40717
1612271400000|2021-02-02 13:10:00|854.9|854.6|854.9|854.6|856|855.6|854.7|854.4|40546
1612271700000|2021-02-02 13:15:00|854.8|854.7|854.3|854|855|854.7|853.2|853.1|77878
1612272000000|2021-02-02 13:20:00|854.2|853.9|854.7|854.5|855.1|855|853.1|852.9|52682
1612272300000|2021-02-02 13:25:00|854.6|854.4|852.3|852|854.9|854.6|852.1|852|61051
1612272600000|2021-02-02 13:30:00|852.2|851.9|853|852.9|854.1|853.6|851.8|851.5|66641
1612272900000|2021-02-02 13:35:00|853.2|853|854.5|854.2|854.6|854.3|852.8|852.7|65232
1612273200000|2021-02-02 13:40:00|854.4|854.1|854.4|854.1|855|854.7|853.5|853.3|37296
1612273500000|2021-02-02 13:45:00|854.3|854|855.1|854.9|855.2|855|854|853.7|65542
1612273800000|2021-02-02 13:50:00|855.2|855|855.5|855.1|855.7|855.4|854.1|853.8|20631
1612274100000|2021-02-02 13:55:00|855.6|855.2|855|854.6|856.1|855.9|854.5|854.3|50355
1612274400000|2021-02-02 14:00:00|854.9|854.7|854.2|854|855.9|855.6|853.9|853.7|38785
1612274700000|2021-02-02 14:05:00|854.1|854.1|854.4|854.2|854.8|854.6|854|853.7|41488
1612275000000|2021-02-02 14:10:00|854.3|854.1|854.2|853.9|855.3|855.1|853.6|853.4|56874
1612275300000|2021-02-02 14:15:00|854.1|853.8|852.5|852.4|854.4|854.2|852.5|852.4|45563
1612275600000|2021-02-02 14:20:00|852.6|852.5|855|854.8|856.4|856|852.5|852.4|128821
1612275900000|2021-02-02 14:25:00|855.1|854.7|859.7|859.4|861|860.8|854.9|854.6|334781
1612276200000|2021-02-02 14:30:00|859.8|859.3|863.9|863.6|864|863.7|858.9|858.5|287911
1612276500000|2021-02-02 14:35:00|863.8|863.7|865.9|865.6|866.6|866.1|862.8|862.5|236308
1612276800000|2021-02-02 14:40:00|866|865.7|864.6|864.3|867.5|867.1|863.6|863.1|132129
1612277100000|2021-02-02 14:45:00|864.7|864.4|862.6|862.4|864.7|864.6|862|861.6|151285
1612277400000|2021-02-02 14:50:00|862.7|862.5|863.5|863.1|864|863.8|861.8|861.4|74006
1612277700000|2021-02-02 14:55:00|863.7|863.2|863.9|863.5|865.6|865.2|862.7|862.5|123260
1612278000000|2021-02-02 15:00:00|863.8|863.3|864.4|864.3|864.7|864.3|863.1|862.7|74363
1612278300000|2021-02-02 15:05:00|864.3|864.1|863.5|863.3|865|864.7|863.2|863.1|156275
1612278600000|2021-02-02 15:10:00|863.4|863.4|863.7|863.4|864.2|864|863.2|863|80962
1612278900000|2021-02-02 15:15:00|863.8|863.5|864.1|863.8|864.9|864.8|863.2|863|81672
1612279200000|2021-02-02 15:20:00|864.2|863.9|863.1|862.8|864.8|864.5|863|862.7|39510
1612279500000|2021-02-02 15:25:00|863|862.7|862.3|862|863.4|863.1|862.1|861.7|81355
1612279800000|2021-02-02 15:30:00|862.2|862.1|863.5|863.1|863.9|863.7|862.2|862.1|94528
1612280100000|2021-02-02 15:35:00|863.4|863|863|862.8|863.7|863.5|862.6|862.3|62278
1612280400000|2021-02-02 15:40:00|862.9|862.7|864.3|864|864.5|864.3|862.9|862.6|81780
1612280700000|2021-02-02 15:45:00|864.4|864.1|865.5|865.2|866|865.8|864.2|864|103961
1612281000000|2021-02-02 15:50:00|865.6|865.3|865.7|865.5|866|865.8|864.7|864.4|58084
1612281300000|2021-02-02 15:55:00|865.6|865.6|865.7|865.5|866.4|866.2|865|864.8|58637
1612281600000|2021-02-02 16:00:00|865.6|865.4|865.6|865.5|867.2|867.1|865.5|865.3|197472
1612281900000|2021-02-02 16:05:00|865.7|865.6|866.1|865.9|866.8|866.6|865.7|865.5|80472
1612282200000|2021-02-02 16:10:00|866.3|866|867.6|867.3|867.6|867.3|866|865.7|22597
1612282500000|2021-02-02 16:15:00|867.5|867.2|867.1|866.8|867.6|867.3|866|865.8|38847
1612282800000|2021-02-02 16:20:00|867|866.7|865.2|864.9|867.1|866.8|864.3|864.1|19692
1612283100000|2021-02-02 16:25:00|865.1|864.8|863.9|863.7|865.9|865.6|863.3|863.1|41392
1612339200000|2021-02-03 08:00:00|880|879|879.8|879.2|880.9|880.1|876.6|876|374478
1612339500000|2021-02-03 08:05:00|879.7|879.1|882.5|881.8|883.4|883|876.6|876|515745
1612339800000|2021-02-03 08:10:00|882.4|881.7|881.4|880.9|886.1|885.7|879.5|879|294315
1612340100000|2021-02-03 08:15:00|881.6|881|873.1|872.7|882.3|882|873.1|872.6|346115
1612340400000|2021-02-03 08:20:00|873|872.6|872.9|872.4|874.1|873.5|871.5|871.1|196444
1612340700000|2021-02-03 08:25:00|872.8|872.3|871.5|871.1|874|873.6|871.4|871|189096
1612341000000|2021-02-03 08:30:00|871.4|871|873.9|873.5|874.2|873.9|869.3|868.9|116378
1612341300000|2021-02-03 08:35:00|873.8|873.4|870.9|870.6|874.1|873.8|870.8|870.3|96611
1612341600000|2021-02-03 08:40:00|871|870.7|866.9|866.5|871.9|871.7|866.4|866.1|165918
1612341900000|2021-02-03 08:45:00|867|866.6|867.3|866.9|867.8|867.4|865.5|865.1|57363
1612342200000|2021-02-03 08:50:00|867.5|867|864.9|864.8|868.2|867.8|864.4|864.1|120674
1612342500000|2021-02-03 08:55:00|864.8|864.6|867.1|866.7|868.9|868.5|864.7|864.4|72435
1612342800000|2021-02-03 09:00:00|867.2|866.6|865.4|865.1|867.2|866.7|864.9|864.6|70031
1612343100000|2021-02-03 09:05:00|865.3|865|863.7|863.3|865.4|865.3|863.6|863.2|108196
1612343400000|2021-02-03 09:10:00|863.6|863.2|863.9|863.4|864.2|863.7|861.8|861.6|83730
1612343700000|2021-02-03 09:15:00|863.8|863.2|863.4|863.1|864.1|863.9|862.3|861.9|88943
1612344000000|2021-02-03 09:20:00|863.3|863|864.5|864.2|865.4|865|862.6|862.4|95802
1612344300000|2021-02-03 09:25:00|864.6|864.4|863.4|863|865.3|865|862.8|862.5|70938
1612344600000|2021-02-03 09:30:00|863.3|862.9|866.5|866.1|867|866.6|862.8|862.5|62713
1612344900000|2021-02-03 09:35:00|866.8|866.2|868.4|867.9|869.5|869.3|866.8|866.2|270073
1612345200000|2021-02-03 09:40:00|868.3|867.8|869|868.6|869.3|869.2|867.8|867.5|84040
1612345500000|2021-02-03 09:45:00|869.1|868.7|867.8|867.6|870.6|870.2|867.8|867.5|146123
1612345800000|2021-02-03 09:50:00|867.9|867.8|864.3|863.9|868.5|868.4|863.6|863.3|70781
1612346100000|2021-02-03 09:55:00|864.4|864|864.7|864.2|865.4|864.9|864|863.6|56769
1612346400000|2021-02-03 10:00:00|864.6|864|866.9|866.6|866.9|866.6|864.1|863.7|86350
1612346700000|2021-02-03 10:05:00|866.8|866.5|866.2|865.8|868|867.6|865.9|865.7|34127
1612347000000|2021-02-03 10:10:00|866.1|865.7|866|865.5|867.5|867.3|865.2|865|43884
1612347300000|2021-02-03 10:15:00|865.7|865.4|864.8|864.3|866|865.7|863|862.9|51173
1612347600000|2021-02-03 10:20:00|864.7|864.2|865.5|865.1|865.8|865.5|863.4|863.1|55691
1612347900000|2021-02-03 10:25:00|865.6|865.2|866|865.5|866.3|865.9|864|863.7|57344
1612348200000|2021-02-03 10:30:00|865.9|865.6|864.4|864|867.3|866.8|864.1|863.9|61180
1612348500000|2021-02-03 10:35:00|864.3|864.1|864.6|864.4|866|865.6|864|863.9|85979
1612348800000|2021-02-03 10:40:00|864.5|864.3|863.9|863.6|865.5|865.2|863.3|863.1|50684
1612349100000|2021-02-03 10:45:00|863.8|863.5|866|865.5|866.3|866|863.5|863.2|96408
1612349400000|2021-02-03 10:50:00|865.9|865.4|865.5|865.2|866.8|866.4|865.1|864.8|88531
1612349700000|2021-02-03 10:55:00|865.4|865.1|864.3|864|865.6|865.3|864.1|864|37569
1612350000000|2021-02-03 11:00:00|864.2|864.1|864|863.8|865|864.7|863.8|863.7|49824
1612350300000|2021-02-03 11:05:00|864.1|863.7|865.3|864.9|865.5|865.2|863.8|863.7|46645
1612350600000|2021-02-03 11:10:00|865.2|865|864.1|863.9|865.9|865.5|864|863.9|26057
1612350900000|2021-02-03 11:15:00|864|863.8|864.5|864|864.5|864.1|863.2|863|79574
1612351200000|2021-02-03 11:20:00|864.4|864.1|865|864.8|866.2|865.9|864.3|864.1|109891
1612351500000|2021-02-03 11:25:00|864.9|864.9|863.9|863.8|865.1|865|863.9|863.8|51836
1612351800000|2021-02-03 11:30:00|863.8|863.7|862.4|862.3|864|863.8|862.4|862.3|35032
1612352100000|2021-02-03 11:35:00|862.5|862.4|862.4|862.2|863.5|863.4|862.3|862.2|63959
1612352400000|2021-02-03 11:40:00|862.5|862.3|861.5|861.3|863.1|863|861.1|861|41568
1612352700000|2021-02-03 11:45:00|861.4|861.2|861.6|861.4|861.8|861.6|861.2|861.1|21626
1612353000000|2021-02-03 11:50:00|861.5|861.3|861.7|861.5|862.6|862.2|861.1|861|49489
1612353300000|2021-02-03 11:55:00|861.6|861.6|863|862.5|863.2|862.8|861.6|861.5|27711
1612353600000|2021-02-03 12:00:00|862.2|861.9|861.4|861.2|863.2|862.8|861.1|860.9|34151
1612353900000|2021-02-03 12:05:00|861.3|861.1|860.6|860.1|861.8|861.7|859.8|859.7|83939
1612354200000|2021-02-03 12:10:00|860.5|860.2|863.5|863.3|864.2|863.7|859.9|859.8|139323
1612354500000|2021-02-03 12:15:00|863.6|863.2|862.6|862.3|864.6|864.4|862.5|862.2|43463
1612354800000|2021-02-03 12:20:00|862.7|862.4|861.4|861.2|862.8|862.6|861.3|861.1|61049
1612355100000|2021-02-03 12:25:00|861.5|861.3|863|862.6|863.3|862.9|861.3|861.2|32010
1612355400000|2021-02-03 12:30:00|862.9|862.5|862.6|862.3|863.4|862.9|861.8|861.7|24488
1612355700000|2021-02-03 12:35:00|862.7|862.4|863|862.7|863.4|863|862.5|862.2|18665
1612356000000|2021-02-03 12:40:00|863.1|862.8|861.7|861.4|863.6|863.4|861.3|861.2|26369
1612356300000|2021-02-03 12:45:00|861.6|861.3|861.7|861.4|863.1|862.8|861.2|861.1|28063
1612356600000|2021-02-03 12:50:00|861.8|861.5|865.1|864.7|865.3|864.9|861.8|861.5|63836
1612356900000|2021-02-03 12:55:00|865.2|864.8|865.3|865.1|865.9|865.5|864.5|864.4|55235
1612357200000|2021-02-03 13:00:00|865.2|865|865.5|865.1|866.7|866.4|864.6|864.3|36874
1612357500000|2021-02-03 13:05:00|865.4|865.2|864.3|864.1|865.8|865.5|864|863.6|30350
1612357800000|2021-02-03 13:10:00|864.2|864|863.7|863.4|864.7|864.3|863.4|863.1|17072
1612358100000|2021-02-03 13:15:00|863.8|863.3|865.4|865.1|865.7|865.5|863.8|863.3|28710
1612358400000|2021-02-03 13:20:00|865.3|865|868|867.8|870.3|870|865.2|865|325682
1612358700000|2021-02-03 13:25:00|868.1|867.9|869.4|869.2|869.9|869.4|868.1|867.8|50703
1612359000000|2021-02-03 13:30:00|869.3|869|868.8|868.6|869.8|869.4|868.5|868.2|44820
1612359300000|2021-02-03 13:35:00|868.7|868.5|871.3|870.8|871.7|871.3|868.5|868.1|98958
1612359600000|2021-02-03 13:40:00|871|870.9|871.6|871.2|871.7|871.5|870.8|870.5|49836
1612359900000|2021-02-03 13:45:00|871.7|871.3|870.9|870.6|872.4|872.2|870.7|870.5|73006
1612360200000|2021-02-03 13:50:00|870.8|870.5|872|871.6|872.3|872.1|870.5|870.3|68377
1612360500000|2021-02-03 13:55:00|871.8|871.7|870.3|870|871.9|871.8|870.2|869.9|40039
1612360800000|2021-02-03 14:00:00|870.4|870.1|869|868.7|870.5|870.2|868.8|868.6|17016
1612361100000|2021-02-03 14:05:00|868.9|868.6|867.9|867.6|869.8|869.7|866|865.8|107797
1612361400000|2021-02-03 14:10:00|867.8|867.5|867.4|867.1|868|867.9|866.9|866.8|26844
1612361700000|2021-02-03 14:15:00|867.3|867|865.8|865.5|867.7|867.6|865.7|865.4|64301
1612362000000|2021-02-03 14:20:00|865.7|865.4|866.2|866|866.8|866.4|864.4|864.2|68184
1612362300000|2021-02-03 14:25:00|866.6|865.9|866.5|866.1|867.3|867|865.9|865.7|54302
1612362600000|2021-02-03 14:30:00|866.4|865.8|867.4|867.1|867.7|867.4|865.6|865.2|102474
1612362900000|2021-02-03 14:35:00|867.6|867.2|865.1|864.6|868.1|868|864.7|864.4|69136
1612363200000|2021-02-03 14:40:00|865|864.5|864.6|864.4|865.7|865.3|863.7|863.3|39111
1612363500000|2021-02-03 14:45:00|864.5|864.3|866.9|866.7|867|866.7|864.5|864.2|82357
1612363800000|2021-02-03 14:50:00|866.8|866.6|866.6|866.3|868.1|868|866.3|866.2|106397
1612364100000|2021-02-03 14:55:00|866.7|866.4|868.3|868.1|868.7|868.3|866.2|866|66015
1612364400000|2021-02-03 15:00:00|868.4|868.3|869.6|869|869.9|869.5|867.5|867.1|33759
1612364700000|2021-02-03 15:05:00|869.7|869.1|872.5|872.3|873|872.8|869.7|869.1|138900
1612365000000|2021-02-03 15:10:00|872.6|872.1|872.3|872|872.6|872.5|870.9|870.6|261270
1612365300000|2021-02-03 15:15:00|872.4|872.1|870.9|870.5|873|872.7|870.4|870|84558
1612365600000|2021-02-03 15:20:00|871|870.6|871.9|871.6|872.4|871.8|870.4|870|90607
1612365900000|2021-02-03 15:25:00|871.8|871.7|870.2|869.9|872.6|872.4|870.1|869.7|53554
1612366200000|2021-02-03 15:30:00|870.1|870|870.9|870.6|871.5|871.3|870|869.7|65751
1612366500000|2021-02-03 15:35:00|870.8|870.7|871.6|871.4|871.7|871.5|870.1|869.8|96375
1612366800000|2021-02-03 15:40:00|871.5|871.3|872.9|872.7|873.7|873.6|871.1|870.9|81800
1612367100000|2021-02-03 15:45:00|873|872.8|876.2|876|876.3|876.2|873|872.7|178036
1612367400000|2021-02-03 15:50:00|876.1|875.9|878.2|877.9|878.4|878.2|876|875.8|114612
1612367700000|2021-02-03 15:55:00|878.1|878|876.1|876|878.4|878.3|875.7|875.4|215947
1612368000000|2021-02-03 16:00:00|876|875.9|875.4|875.2|876.3|876.2|875.2|875|93029
1612368300000|2021-02-03 16:05:00|875.5|875.3|874.4|874.1|875.7|875.6|873.8|873.5|135122
1612368600000|2021-02-03 16:10:00|874.3|874|874.8|874.7|874.9|874.8|873|872.7|166559
1612368900000|2021-02-03 16:15:00|874.7|874.6|872.4|872.2|874.8|874.7|871.7|871.5|199034
1612369200000|2021-02-03 16:20:00|872.5|872.3|871.9|871.7|872.6|872.4|871.3|871|89606
1612369500000|2021-02-03 16:25:00|871.8|871.6|871.8|871.5|872|871.8|870.3|870|278992
1612425600000|2021-02-04 08:00:00|905|903|887.8|886.5|907|906.8|887|886.2|757082
1612425900000|2021-02-04 08:05:00|887.7|886.2|863.2|861|887.8|886.2|861.1|859.5|504588
1612426200000|2021-02-04 08:10:00|863.1|863.2|856.8|855.5|869.3|868.4|855.6|855.2|672546
1612426500000|2021-02-04 08:15:00|868|865|856.1|855.3|868|865|852.8|851.5|979352
1612426800000|2021-02-04 08:20:00|856|855|845.1|844.2|856.1|855.5|843.6|843|1101493
1612427100000|2021-02-04 08:25:00|845|844.3|845.8|844.3|849.7|849.6|841.1|841|729215
1612427400000|2021-02-04 08:30:00|845.7|844|853.2|852.5|854.2|854|844.4|843.6|661478
1612427700000|2021-02-04 08:35:00|853.1|852.3|850.9|850.2|856|855.4|848.9|848.2|484297
1612428000000|2021-02-04 08:40:00|851.3|850.3|850.4|849.8|852.6|852.2|849.5|849|404481
1612428300000|2021-02-04 08:45:00|850.3|849.9|857|856.4|858.8|858.4|850.1|849.8|608755
1612428600000|2021-02-04 08:50:00|856.9|856.3|864.2|863.9|865|864.3|855.2|854.4|456414
1612428900000|2021-02-04 08:55:00|864.8|863.8|864|863.3|865.3|865.1|859.9|859.1|281381
1612429200000|2021-02-04 09:00:00|864.3|863.4|864.3|863.8|866.3|865.6|863.8|863|241503
1612429500000|2021-02-04 09:05:00|864.2|863.7|863|861.9|864.8|864.2|859.8|859.1|280277
1612429800000|2021-02-04 09:10:00|862.9|862|864.8|863.9|865|864.9|861.7|861.4|130092
1612430100000|2021-02-04 09:15:00|864|864|868.5|867.9|868.6|868|864|864|137902
1612430400000|2021-02-04 09:20:00|868.4|867.8|868.7|868|870|869.6|868|867.3|143377
1612430700000|2021-02-04 09:25:00|868.9|868.7|869.5|869.2|871.5|871|868.9|868.3|97571
1612431000000|2021-02-04 09:30:00|869.4|869|866.2|865.7|869.7|869.3|866.1|865.5|152565
1612431300000|2021-02-04 09:35:00|866.3|865.8|864.6|864.3|868|867.7|864.6|864.2|83374
1612431600000|2021-02-04 09:40:00|864.5|864.2|861.9|861.4|864.6|864.2|861.4|861|64929
1612431900000|2021-02-04 09:45:00|861.8|861.5|862|861.5|863.1|862.5|861|860.6|78570
1612432200000|2021-02-04 09:50:00|861.9|861.4|861.5|861.2|862.7|862.2|860.3|860.1|102246
1612432500000|2021-02-04 09:55:00|861.4|861.1|859.3|859|861.5|861.1|859.1|858.9|82944
1612432800000|2021-02-04 10:00:00|859.4|858.9|858.6|858.3|861.1|860.5|856.8|856.3|201973
1612433100000|2021-02-04 10:05:00|858.5|858.2|858.4|858.1|859.9|859.5|857.1|856.7|80152
1612433400000|2021-02-04 10:10:00|858.3|858.2|858|857.8|859.4|859.1|856.8|856.6|108629
1612433700000|2021-02-04 10:15:00|857.9|857.7|860.2|860|860.2|860|857.1|857|139853
1612434000000|2021-02-04 10:20:00|860.1|859.9|859.1|858.8|860.1|859.9|857.8|857.5|45397
1612434300000|2021-02-04 10:25:00|859|858.7|860.9|860.8|861.1|860.9|858.8|858.5|54408
1612434600000|2021-02-04 10:30:00|861|860.7|860.1|860|861.5|861|860|859.9|59249
1612434900000|2021-02-04 10:35:00|860|859.9|860.8|860.5|862|861.6|858.9|858.6|76781
1612435200000|2021-02-04 10:40:00|860.9|860.4|860.7|860.4|861.2|860.9|859.9|859.6|22202
1612435500000|2021-02-04 10:45:00|860.8|860.5|861.2|861|861.3|861|859.3|859.1|42661
1612435800000|2021-02-04 10:50:00|861.3|861.1|861.5|861.2|862|861.7|860.4|860.1|47140
1612436100000|2021-02-04 10:55:00|861.6|861.1|865.4|865.1|865.8|865.3|861.3|861|151520
1612436400000|2021-02-04 11:00:00|865.5|865.2|865.7|865.3|866.4|865.9|863.8|863.5|82569
1612436700000|2021-02-04 11:05:00|865.6|865.2|865.4|865|865.9|865.6|864.4|864|38137
1612437000000|2021-02-04 11:10:00|865.3|865.1|864.8|864.6|865.4|865.2|864.7|864.5|13296
1612437300000|2021-02-04 11:15:00|864.9|864.5|866.9|866.7|867.6|867.1|864.3|864|39761
1612437600000|2021-02-04 11:20:00|867|866.8|866.4|866.1|867.2|866.8|865.2|865|63571
1612437900000|2021-02-04 11:25:00|866.5|866.2|866.1|865.5|867.1|866.7|865.7|865.4|78081
1612438200000|2021-02-04 11:30:00|866|865.6|863.2|862.9|866.1|866|862.9|862.6|45821
1612438500000|2021-02-04 11:35:00|863.4|863|862.3|862.1|864.4|864.1|862.2|862.1|67123
1612438800000|2021-02-04 11:40:00|862.2|862.2|861.2|861|862.3|862.2|860.4|860.2|49140
1612439100000|2021-02-04 11:45:00|861.3|860.9|857.7|857.6|861.5|861.1|857.7|857.6|92658
1612439400000|2021-02-04 11:50:00|857.6|857.5|857.6|857.4|858.2|858.1|856.3|856|85715
1612439700000|2021-02-04 11:55:00|857.5|857.1|856.3|856|857.7|857.6|855.4|855|123765
1612440000000|2021-02-04 12:00:00|858.7|857|862.4|861.8|862.5|862.2|857.1|857|145787
1612440300000|2021-02-04 12:05:00|862.3|861.7|861.6|861.2|864.3|864|860.7|860|123371
1612440600000|2021-02-04 12:10:00|861.8|861.3|862.6|862.2|863.1|862.9|861.3|861|25215
1612440900000|2021-02-04 12:15:00|862.5|862.3|861.8|861.5|863.1|863|861.5|861.2|21221
1612441200000|2021-02-04 12:20:00|861.9|861.6|861.1|861|862.8|862.6|861|860.7|39441
1612441500000|2021-02-04 12:25:00|861.2|861.1|858.6|858.4|861.6|861.2|857.8|857.5|120196
1612441800000|2021-02-04 12:30:00|858.5|858.3|860|859.8|860.2|860|858|857.9|148344
1612442100000|2021-02-04 12:35:00|859.9|859.7|860.6|860.5|861.5|861.2|859.5|859.2|79447
1612442400000|2021-02-04 12:40:00|860.7|860.6|858.6|858.3|861.7|861.2|858.2|858|66028
1612442700000|2021-02-04 12:45:00|858.5|858.2|858.3|858|859|858.7|857.9|857.5|68990
1612443000000|2021-02-04 12:50:00|858.4|858.1|855.4|855.1|858.9|858.6|855.2|855|58441
1612443300000|2021-02-04 12:55:00|855.5|855.2|855.1|854.8|855.9|855.7|854.5|854.2|80911
1612443600000|2021-02-04 13:00:00|855|854.7|855.4|855|855.7|855.4|854.2|854|29930
1612443900000|2021-02-04 13:05:00|855.5|855.1|855.9|855.6|856.2|856|854.7|854.5|98180
1612444200000|2021-02-04 13:10:00|855.8|855.7|857.6|857.4|858.1|857.8|855.3|855|138338
1612444500000|2021-02-04 13:15:00|857.7|857.5|859.9|859.5|860.1|860|857.3|857|140066
1612444800000|2021-02-04 13:20:00|860|859.4|862|861.9|862.3|862|858.9|858.5|124366
1612445100000|2021-02-04 13:25:00|862.2|862|862.7|862.4|863.8|863.5|862.1|861.9|86522
1612445400000|2021-02-04 13:30:00|862.6|862.2|861.9|861.4|863.7|863.2|861.3|861|122402
1612445700000|2021-02-04 13:35:00|862|861.5|861.9|861.6|862.7|862.3|859.7|859.6|63554
1612446000000|2021-02-04 13:40:00|862|861.9|861.7|861.2|864|863.6|861.7|861.1|46217
1612446300000|2021-02-04 13:45:00|861.6|861.1|862.8|862.3|862.9|862.6|861.2|860.7|33197
1612446600000|2021-02-04 13:50:00|862.7|862.4|862|861.6|863.9|863.5|861.9|861.4|70171
1612446900000|2021-02-04 13:55:00|862.1|861.7|863.7|863.4|864.3|864.2|862|861.6|174790
1612447200000|2021-02-04 14:00:00|863.8|863.3|863.4|863|864.8|864.6|862.8|862.6|75761
1612447500000|2021-02-04 14:05:00|863.5|863.1|864.4|864|866|865.7|863.3|863.1|46781
1612447800000|2021-02-04 14:10:00|864.5|864.1|865.5|865.2|865.6|865.2|863.6|863.4|36019
1612448100000|2021-02-04 14:15:00|865.4|865.1|865.9|865.8|866.8|866.6|865.1|864.8|72804
1612448400000|2021-02-04 14:20:00|866|865.7|865.2|864.9|866.3|866.1|863.5|863.2|178156
1612448700000|2021-02-04 14:25:00|865.1|864.8|867.3|867.1|867.6|867.3|864.5|864.1|79176
1612449000000|2021-02-04 14:30:00|867.4|867.2|870.4|869.8|873|872.6|867.1|866.7|344158
1612449300000|2021-02-04 14:35:00|870.3|869.9|874.2|873.5|874.5|874.2|870.2|869.8|276430
1612449600000|2021-02-04 14:40:00|874.1|873.6|874.8|874.4|876|875.8|872.2|872.1|162811
1612449900000|2021-02-04 14:45:00|874.7|874.3|877.1|876.7|877.7|877.1|873.7|873.5|158244
1612450200000|2021-02-04 14:50:00|877|876.8|874.7|874.4|877.1|876.9|874.4|874.1|61274
1612450500000|2021-02-04 14:55:00|874.9|874.5|877.5|877|878.1|878|874.6|874.4|85260
1612450800000|2021-02-04 15:00:00|877.4|876.9|875.4|874.9|877.4|877|874.4|873.9|178587
1612451100000|2021-02-04 15:05:00|875.5|874.1|876.6|876.1|877.7|877.6|874.8|874|162065
1612451400000|2021-02-04 15:10:00|876.7|876.2|876.5|876.2|878.4|877.8|876|875.7|146027
1612451700000|2021-02-04 15:15:00|876.6|876.3|876|875.7|879.3|879.1|875.6|875.1|134449
1612452000000|2021-02-04 15:20:00|876.1|875.8|879|878.7|879.8|879.7|875.6|875.3|147694
1612452300000|2021-02-04 15:25:00|878.9|878.8|874.3|873.7|879.5|879.2|874|873.6|150579
1612452600000|2021-02-04 15:30:00|874.2|873.8|874.8|874.3|876.4|876|874|873.8|85094
1612452900000|2021-02-04 15:35:00|874.9|874.4|874.1|873.8|875.2|874.9|873|872.7|130343
1612453200000|2021-02-04 15:40:00|874.3|873.9|874|873.9|876.6|876.4|873.2|873.1|134957
1612453500000|2021-02-04 15:45:00|873.9|873.8|872.2|871.8|875|874.9|871.9|871.7|152918
1612453800000|2021-02-04 15:50:00|872.1|871.9|874|873.7|874.1|874|871.8|871.7|93428
1612454100000|2021-02-04 15:55:00|874.1|873.8|871.1|870.9|874.1|873.8|871.1|870.9|95162
1612454400000|2021-02-04 16:00:00|871|870.8|872.9|872.6|874.6|874.4|871|870.7|170434
1612454700000|2021-02-04 16:05:00|872.8|872.5|869.3|869.1|873.5|873.2|869.3|869|82837
1612455000000|2021-02-04 16:10:00|869.4|869.2|871.3|871|871.4|871|869.4|869.2|145282
1612455300000|2021-02-04 16:15:00|871.2|871.1|870|869.7|871.5|871.3|869.7|869.5|197944
1612455600000|2021-02-04 16:20:00|869.9|869.6|870.7|870.5|871.9|871.8|869.7|869.4|225171
1612455900000|2021-02-04 16:25:00|870.6|870.6|872.2|871.7|872.8|872.5|870.4|870.2|172405
1612512000000|2021-02-05 08:00:00|872.4|871.1|865.1|864.5|872.4|871.1|863.7|863.3|282033
1612512300000|2021-02-05 08:05:00|865|864.3|863.6|863.3|867.2|867|862.3|862|208537
1612512600000|2021-02-05 08:10:00|863.5|863.2|859.9|859.5|864|863.6|858.1|857.4|290936
1612512900000|2021-02-05 08:15:00|860|859.6|857.6|857.1|861|860.6|856.3|856.1|294060
1612513200000|2021-02-05 08:20:00|857.5|857|853.9|853.5|857.7|857.3|853.8|853.5|243753
1612513500000|2021-02-05 08:25:00|854|853.6|854|853.3|854.8|854.4|852.5|852.1|163178
1612513800000|2021-02-05 08:30:00|853.9|853.2|858.3|857.8|858.9|858.4|853.4|852.8|167831
1612514100000|2021-02-05 08:35:00|858.2|857.9|858.6|858.2|859.8|859.7|857.5|856.9|111102
1612514400000|2021-02-05 08:40:00|858.5|858.5|859.2|859|861.3|861|858.5|858.2|199802
1612514700000|2021-02-05 08:45:00|859.1|858.9|863.6|863.2|863.6|863.4|858.2|858|222314
1612515000000|2021-02-05 08:50:00|863.5|863.1|863.2|863|865.4|865.1|862.8|862.3|183513
1612515300000|2021-02-05 08:55:00|863.1|862.9|861.3|860.8|863.9|863.4|860.6|860.3|68670
1612515600000|2021-02-05 09:00:00|861.2|860.9|858.6|858.1|861.8|861.5|858.2|858|92933
1612515900000|2021-02-05 09:05:00|858.7|858.3|864.7|864.2|865|864.7|858.7|858.3|56668
1612516200000|2021-02-05 09:10:00|864.6|863.9|863.2|862.9|864.6|863.9|863|862.7|59976
1612516500000|2021-02-05 09:15:00|863.3|863|865.7|865.4|865.9|865.4|863.3|863|55917
1612516800000|2021-02-05 09:20:00|865.6|865.3|866|865.8|867.3|867|865.3|865.1|99701
1612517100000|2021-02-05 09:25:00|865.9|865.6|863.3|863.1|866.1|865.9|863.2|863.1|50916
1612517400000|2021-02-05 09:30:00|863.2|863.2|866.3|865.9|866.4|865.9|862.9|862.5|78670
1612517700000|2021-02-05 09:35:00|866.2|865.8|866.2|865.8|867.7|867.3|865.6|865.2|56987
1612518000000|2021-02-05 09:40:00|866.3|866|868.9|868.6|869|868.7|865.3|865.1|179330
1612518300000|2021-02-05 09:45:00|868.8|868.3|868.5|868.2|869|868.7|867.8|867.6|122991
1612518600000|2021-02-05 09:50:00|868.6|868.3|870.2|869.9|870.4|870.1|868.6|868.3|154736
1612518900000|2021-02-05 09:55:00|870.1|869.7|869.6|869.2|870.8|870.7|869.2|868.7|53537
1612519200000|2021-02-05 10:00:00|869.5|869.3|867.8|867.6|869.8|869.5|867.7|867.6|84026
1612519500000|2021-02-05 10:05:00|867.9|867.7|867|866.9|868.2|868|865.6|865.3|126445
1612519800000|2021-02-05 10:10:00|867.2|866.8|867.4|867.2|868|867.9|867|866.8|148056
1612520100000|2021-02-05 10:15:00|867.3|867.1|869.4|869.2|869.4|869.2|867|866.8|91819
1612520400000|2021-02-05 10:20:00|869.3|869.1|868.2|867.9|871|870.6|868.1|867.9|98027
1612520700000|2021-02-05 10:25:00|868.3|867.8|869.4|869.1|869.5|869.2|867.9|867.7|48575
1612521000000|2021-02-05 10:30:00|869.3|869|871.2|871|871.3|871.1|869|868.8|70305
1612521300000|2021-02-05 10:35:00|871.4|871.1|873|872.8|873|872.9|871.2|871|204396
1612521600000|2021-02-05 10:40:00|873.1|872.9|872.8|872.3|874.5|874.2|871.9|871.6|108367
1612521900000|2021-02-05 10:45:00|872.7|872.4|872.5|872.2|873.6|873.5|872.1|871.9|44812
1612522200000|2021-02-05 10:50:00|872.4|872.3|872.5|872.2|873.4|873.1|871.2|871|55121
1612522500000|2021-02-05 10:55:00|872.6|872.1|872.4|872.1|872.9|872.7|871.8|871.6|128375
1612522800000|2021-02-05 11:00:00|872.3|872|872.9|872.5|873|872.9|871.8|871.5|42235
1612523100000|2021-02-05 11:05:00|872.8|872.4|874.5|874.2|874.9|874.8|872.6|872.4|82871
1612523400000|2021-02-05 11:10:00|874.6|874.3|871.5|871.4|874.9|874.6|871.5|871.4|50976
1612523700000|2021-02-05 11:15:00|871.4|871.3|871.3|870.9|871.7|871.4|870.3|870|84843
1612524000000|2021-02-05 11:20:00|871.2|871|871.3|870.9|872|871.8|871|870.7|117974
1612524300000|2021-02-05 11:25:00|871.4|871|869.9|869.6|872.3|872.2|869.7|869.3|72916
1612524600000|2021-02-05 11:30:00|869.8|869.5|870.4|869.9|871.1|870.8|869.6|869.4|22257
1612524900000|2021-02-05 11:35:00|870.3|870|868|867.7|870.3|870|867.9|867.5|39048
1612525200000|2021-02-05 11:40:00|867.9|867.6|869.5|869.1|870.3|870.1|867.9|867.6|29603
1612525500000|2021-02-05 11:45:00|869.4|869.2|870.7|870.4|870.7|870.5|869.3|869.1|24370
1612525800000|2021-02-05 11:50:00|870.6|870.3|870.8|870.4|872.2|871.9|870.5|870.3|49069
1612526100000|2021-02-05 11:55:00|870.9|870.5|870.6|870.4|871.5|871.1|870|869.8|37309
1612526400000|2021-02-05 12:00:00|869.1|868.4|870.7|870.3|870.7|870.6|869.1|868.4|300786
1612526700000|2021-02-05 12:05:00|870.6|870.4|871.9|871.6|873|872.7|870.3|870.1|54815
1612527000000|2021-02-05 12:10:00|871.8|871.7|871.7|871.3|872.4|872.1|871.1|870.8|21436
1612527300000|2021-02-05 12:15:00|871.8|871.4|870.3|870.1|871.8|871.5|870.1|870|21970
1612527600000|2021-02-05 12:20:00|870.2|870|870.5|870.1|871.4|871|870.1|869.9|55716
1612527900000|2021-02-05 12:25:00|870.4|870|870.3|870|870.9|870.6|869.5|869.3|18732
1612528200000|2021-02-05 12:30:00|870.2|869.9|870.3|870.2|870.6|870.3|869.8|869.6|17844
1612528500000|2021-02-05 12:35:00|870.4|870.3|868.9|868.5|871|870.8|868.7|868.4|48043
1612528800000|2021-02-05 12:40:00|868.8|868.4|868.9|868.8|869.3|869.1|866.9|866.6|36101
1612529100000|2021-02-05 12:45:00|869|868.6|869.1|868.9|869.7|869.4|868.8|868.6|42231
1612529400000|2021-02-05 12:50:00|869|868.8|867.1|866.9|869.1|868.9|866.3|866.1|107271
1612529700000|2021-02-05 12:55:00|867|866.8|866.8|866.5|867.3|867|866.2|866|40058
1612530000000|2021-02-05 13:00:00|866.9|866.6|864.7|864.5|867|866.7|864.6|864.2|69048
1612530300000|2021-02-05 13:05:00|864.6|864.4|864.8|864.5|865.7|865.4|864.2|864|98286
1612530600000|2021-02-05 13:10:00|864.7|864.4|864.8|864.5|865|864.9|864.3|864.1|27714
1612530900000|2021-02-05 13:15:00|865.1|864.6|865.4|865.1|866.5|866.3|864.8|864.5|75476
1612531200000|2021-02-05 13:20:00|865.5|865.2|866.3|866.1|867.3|867.1|865.5|865.2|58845
1612531500000|2021-02-05 13:25:00|866.4|866.2|864.1|864|866.6|866.3|863.9|863.5|88237
1612531800000|2021-02-05 13:30:00|864.3|864.1|860.2|859.9|864.7|864.2|859.3|859|190961
1612532100000|2021-02-05 13:35:00|860.3|860|861.7|861.5|862|861.9|859.7|859.4|124199
1612532400000|2021-02-05 13:40:00|861.8|861.6|861.4|861.3|862.1|861.9|860.4|860.1|74167
1612532700000|2021-02-05 13:45:00|861.5|861.4|862.9|862.6|863.4|863.1|861.3|861.1|29105
1612533000000|2021-02-05 13:50:00|863|862.7|866.9|866.6|867.3|866.9|862.9|862.6|105415
1612533300000|2021-02-05 13:55:00|866.8|866.5|866.8|866.4|867.8|867.5|866.1|865.8|103806
1612533600000|2021-02-05 14:00:00|866.7|866.5|867|866.6|867.9|867.6|866.4|866|29302
1612533900000|2021-02-05 14:05:00|867.1|866.7|868.5|868.1|868.6|868.3|866.5|866.2|66482
1612534200000|2021-02-05 14:10:00|868.6|868.2|868.6|868.5|869|868.6|867.5|867.1|40683
1612534500000|2021-02-05 14:15:00|868.7|868.6|868.5|868.2|869.1|868.8|867.4|867|31534
1612534800000|2021-02-05 14:20:00|868.4|868.1|866.7|866.4|869.5|869.1|866.4|866.3|116107
1612535100000|2021-02-05 14:25:00|866.8|866.5|867.1|866.7|867.6|867.4|866|865.6|72632
1612535400000|2021-02-05 14:30:00|867.2|866.8|867.7|867.2|869.3|868.9|866.6|866.3|200536
1612535700000|2021-02-05 14:35:00|867.6|867|864.3|864|867.9|867.5|863.7|863.5|59087
1612536000000|2021-02-05 14:40:00|864.2|863.9|863.6|863.4|867.3|867.1|862.8|862.5|78974
1612536300000|2021-02-05 14:45:00|863.5|863.2|865|864.7|865.7|865.3|862.8|862.4|49417
1612536600000|2021-02-05 14:50:00|865.1|864.8|865.2|864.9|865.7|865.3|864.4|864|32163
1612536900000|2021-02-05 14:55:00|865.3|865|860.9|860.6|865.5|865.2|860.8|860.5|104314
1612537200000|2021-02-05 15:00:00|860.8|860.5|859.2|858.8|861.2|861|859|858.6|186586
1612537500000|2021-02-05 15:05:00|859.1|858.6|863.4|863|863.5|863.1|858.7|858.2|122813
1612537800000|2021-02-05 15:10:00|863.3|863.1|861|860.5|864.7|864.4|860.7|860.4|110289
1612538100000|2021-02-05 15:15:00|860.9|860.6|860.8|860.5|862.6|862.3|860.2|860|228788
1612538400000|2021-02-05 15:20:00|860.9|860.6|862.4|862.3|863|862.8|860.4|860.2|102302
1612538700000|2021-02-05 15:25:00|862.5|862.4|865.3|865.1|866.6|866.3|862.5|862.4|125505
1612539000000|2021-02-05 15:30:00|865.4|865.2|865.2|865|866.9|866.6|864.8|864.4|159522
1612539300000|2021-02-05 15:35:00|865.1|865.1|864.8|864.7|865.7|865.4|864.2|864|98971
1612539600000|2021-02-05 15:40:00|864.7|864.6|864.1|863.8|865|864.9|863.2|863|66252
1612539900000|2021-02-05 15:45:00|864.2|863.9|863.4|863.3|864.3|864.1|862.6|862.3|73495
1612540200000|2021-02-05 15:50:00|863.6|863.4|862.2|861.9|865.2|864.9|862.2|861.9|94673
1612540500000|2021-02-05 15:55:00|862.3|862|860.5|860.2|863.2|863|860.3|860.1|110493
1612540800000|2021-02-05 16:00:00|860.6|860.5|859.6|859.3|861.7|861.4|859|858.7|165775
1612541100000|2021-02-05 16:05:00|859.5|859.2|857.3|857.1|860.1|859.8|857.1|857|287298
1612541400000|2021-02-05 16:10:00|857.2|857.2|858.7|858.6|860.5|860.2|857.2|857|139064
1612541700000|2021-02-05 16:15:00|858.8|858.7|858.3|858|859.7|859.5|858.1|858|68036
1612542000000|2021-02-05 16:20:00|858.2|858.1|858.8|858.6|859.5|859.2|857.1|857|162912
1612542300000|2021-02-05 16:25:00|858.7|858.7|858.6|858.1|860.1|859.6|858.1|857.9|181381
1612771200000|2021-02-08 08:00:00|864.1|861.4|870|869.4|870.3|869.9|862.7|861.4|197061
1612771500000|2021-02-08 08:05:00|869.9|869.5|868.6|867.9|871.7|871.6|865|864.6|184068
1612771800000|2021-02-08 08:10:00|868.5|868.1|867.2|866.7|868.5|868.1|864.7|864.2|109857
1612772100000|2021-02-08 08:15:00|867.3|866.8|866.9|866.2|869|868.4|866.1|865.7|108517
1612772400000|2021-02-08 08:20:00|867|866.3|870.8|870.1|871.2|870.8|866.9|866.3|186084
1612772700000|2021-02-08 08:25:00|870.7|870.2|873.8|873.5|873.9|873.5|870.4|869.9|208950
1612773000000|2021-02-08 08:30:00|873.9|873.6|879.5|879.2|879.6|879.3|873.1|872.8|307909
1612773300000|2021-02-08 08:35:00|879.4|879|877.5|877.1|879.4|879.2|877.4|877.1|232120
1612773600000|2021-02-08 08:40:00|877.6|877.2|875.7|875.3|877.8|877.3|873.4|873.2|190917
1612773900000|2021-02-08 08:45:00|875.8|875.4|874.1|873.8|876.6|876.3|874|873.8|161992
1612774200000|2021-02-08 08:50:00|874|873.7|874.6|874.1|875.1|875|873.1|873|92725
1612774500000|2021-02-08 08:55:00|874.5|874.2|874.3|874.1|875.4|875.1|871.8|871.6|82282
1612774800000|2021-02-08 09:00:00|874.2|874.2|875.7|875.5|875.8|875.5|874.2|874.2|125547
1612775100000|2021-02-08 09:05:00|875.8|875.6|875.4|875.2|877|876.8|875|874.7|105166
1612775400000|2021-02-08 09:10:00|875.5|875.3|875.2|874.9|875.6|875.5|874.2|873.9|64703
1612775700000|2021-02-08 09:15:00|875.1|875|875.6|875.3|876.8|876.6|875.1|874.9|36769
1612776000000|2021-02-08 09:20:00|875.5|875.1|875.7|875.3|876|875.8|873.8|873.5|47261
1612776300000|2021-02-08 09:25:00|875.6|875.2|873.8|873.4|875.7|875.4|873.7|873.3|58407
1612776600000|2021-02-08 09:30:00|873.7|873.3|874.1|873.9|874.5|874.1|871.6|871.1|37673
1612776900000|2021-02-08 09:35:00|874.3|874|875.4|875|875.5|875|873.8|873.4|57385
1612777200000|2021-02-08 09:40:00|875.5|875.1|876.7|876.4|877.8|877.6|875.2|874.9|189012
1612777500000|2021-02-08 09:45:00|876.6|876.5|877.5|877.1|877.5|877.3|876|875.7|68206
1612777800000|2021-02-08 09:50:00|877.4|877|879|878.8|879|878.9|876.7|876.3|99107
1612778100000|2021-02-08 09:55:00|879.1|878.9|879.8|879.6|880.6|880.4|878.8|878.5|195712
1612778400000|2021-02-08 10:00:00|879.7|879.4|877.2|876.9|879.9|879.6|876.4|876.1|143330
1612778700000|2021-02-08 10:05:00|876.9|876.8|877.5|877.2|878.4|878|876.9|876.8|54599
1612779000000|2021-02-08 10:10:00|877.6|877.3|877.7|877.5|878|877.9|877.2|877|44002
1612779300000|2021-02-08 10:15:00|877.6|877.4|876|875.6|877.9|877.7|875.9|875.6|42178
1612779600000|2021-02-08 10:20:00|875.9|875.5|873|872.8|875.9|875.6|872.8|872.7|39544
1612779900000|2021-02-08 10:25:00|873.1|872.9|872.5|872.3|873.5|873.3|872.1|872|56248
1612780200000|2021-02-08 10:30:00|872.6|872.2|871.5|871.1|872.6|872.3|870.3|870|97395
1612780500000|2021-02-08 10:35:00|871.4|871|871.2|870.9|871.7|871.2|870.2|870|53930
1612780800000|2021-02-08 10:40:00|871.1|870.8|870.8|870.5|871.4|871|870.3|870|26628
1612781100000|2021-02-08 10:45:00|870.9|870.6|870.4|870.1|870.9|870.6|869.6|869.4|41059
1612781400000|2021-02-08 10:50:00|870.3|870.2|870.6|870.4|870.8|870.6|870|869.7|45227
1612781700000|2021-02-08 10:55:00|870.4|870.3|871|870.6|871.4|871.1|870.4|870.3|22687
1612782000000|2021-02-08 11:00:00|871.1|871|872.1|871.8|872.4|872.2|870.9|870.6|72832
1612782300000|2021-02-08 11:05:00|872|871.7|871.9|871.8|872.3|871.9|871.4|871.2|13769
1612782600000|2021-02-08 11:10:00|872|871.9|872.4|872.2|872.9|872.6|871.9|871.6|18495
1612782900000|2021-02-08 11:15:00|872.3|872.1|873.1|872.8|873.2|873|871.7|871.4|9656
1612783200000|2021-02-08 11:20:00|873.2|872.9|873.5|873.3|873.6|873.3|872.8|872.5|17978
1612783500000|2021-02-08 11:25:00|873.6|873.2|874.1|873.9|874.9|874.5|873.6|873.2|44881
1612783800000|2021-02-08 11:30:00|874|873.8|872.8|872.5|874.7|874.5|872.6|872.2|53026
1612784100000|2021-02-08 11:35:00|872.7|872.6|872.8|872.4|873|872.7|871.8|871.6|20364
1612784400000|2021-02-08 11:40:00|872.9|872.5|872.3|872.1|873|872.7|872.1|871.9|16881
1612784700000|2021-02-08 11:45:00|872.2|872|872.9|872.5|873.5|873.2|871.9|871.6|33695
1612785000000|2021-02-08 11:50:00|873|872.6|871.8|871.3|873.1|872.7|871.4|871.1|33561
1612785300000|2021-02-08 11:55:00|871.7|871.4|872.3|872.1|872.6|872.2|871.1|871|14891
1612785600000|2021-02-08 12:00:00|872.4|872.9|871.7|871.5|873.7|873|871.7|871.4|38659
1612785900000|2021-02-08 12:05:00|871.6|871.6|870.9|870.7|872|871.6|870.9|870.7|22122
1612786200000|2021-02-08 12:10:00|870.8|870.8|871.4|871.2|871.5|871.3|870.3|870.1|23202
1612786500000|2021-02-08 12:15:00|871.3|871.1|869.7|869.5|871.4|871.1|869.7|869.4|31266
1612786800000|2021-02-08 12:20:00|869.6|869.4|870|869.7|870.5|870.2|869.2|869|30048
1612787100000|2021-02-08 12:25:00|870.1|869.8|869.5|869.3|870.5|870.2|869.2|869|22756
1612787400000|2021-02-08 12:30:00|869.4|869.2|868.9|868.8|869.5|869.3|868.7|868.6|40933
1612787700000|2021-02-08 12:35:00|869|868.9|868|867.8|869.2|869|866.7|866.5|100563
1612788000000|2021-02-08 12:40:00|867.9|867.7|867.7|867.5|868.9|868.6|867.1|866.9|32020
1612788300000|2021-02-08 12:45:00|867.8|867.6|868.4|868|868.5|868.3|867.3|867|20255
1612788600000|2021-02-08 12:50:00|868.3|867.9|867.5|867.2|868.4|868.2|866.9|866.7|36900
1612788900000|2021-02-08 12:55:00|867.6|867.3|869|868.8|870|869.9|867.2|867|101455
1612789200000|2021-02-08 13:00:00|869.1|868.9|869.1|868.9|869.9|869.5|868.7|868.5|31891
1612789500000|2021-02-08 13:05:00|869.2|869|870.2|870.1|870.4|870.1|869.1|868.9|30945
1612789800000|2021-02-08 13:10:00|870.1|870|871.5|871.2|871.7|871.5|869.6|869.4|61145
1612790100000|2021-02-08 13:15:00|871.4|871.5|870.1|869.8|871.7|871.6|869.3|869|48245
1612790400000|2021-02-08 13:20:00|870|869.7|870.5|870.2|871.2|871.1|869.5|869.4|47199
1612790700000|2021-02-08 13:25:00|870.6|870.3|868.9|868.8|870.8|870.5|868.9|868.6|53688
1612791000000|2021-02-08 13:30:00|868.8|868.7|869.4|869.2|869.5|869.3|868.7|868.4|33314
1612791300000|2021-02-08 13:35:00|869.3|869.1|868.1|867.9|869.6|869.5|868.1|867.8|38772
1612791600000|2021-02-08 13:40:00|868.2|867.8|868.9|868.7|868.9|868.7|867.5|867.4|49834
1612791900000|2021-02-08 13:45:00|868.8|868.6|866.8|866.7|868.8|868.6|866.8|866.6|40860
1612792200000|2021-02-08 13:50:00|867|866.8|865.3|865.2|867|866.8|865|864.8|79681
1612792500000|2021-02-08 13:55:00|865.4|865.3|866.9|866.6|867.2|866.9|864.8|864.5|134080
1612792800000|2021-02-08 14:00:00|867|866.7|867.3|867|867.5|867.1|865.4|865.2|50631
1612793100000|2021-02-08 14:05:00|867.4|867.1|867.7|867.4|867.8|867.6|866.5|866.2|34743
1612793400000|2021-02-08 14:10:00|867.6|867.2|867.6|867.3|867.9|867.8|867.2|866.9|30969
1612793700000|2021-02-08 14:15:00|867.5|867.2|867.7|867.6|867.9|867.8|867.1|867|29581
1612794000000|2021-02-08 14:20:00|867.6|867.5|868.2|867.9|868.9|868.7|867.5|867.2|34213
1612794300000|2021-02-08 14:25:00|868.1|867.8|868.7|868.5|868.7|868.6|867.5|867.3|75061
1612794600000|2021-02-08 14:30:00|868.8|868.6|871.9|871.7|871.9|871.8|868.7|868.5|108206
1612794900000|2021-02-08 14:35:00|872|871.8|875.1|874.7|876.7|876.4|872|871.8|138895
1612795200000|2021-02-08 14:40:00|875.2|874.8|875.3|875|876.6|876.4|874.7|874.6|149278
1612795500000|2021-02-08 14:45:00|875.2|874.9|877.7|877.4|877.7|877.5|875.2|874.9|97739
1612795800000|2021-02-08 14:50:00|877.6|877.5|879.4|879.3|879.9|879.6|877.6|877.5|173163
1612796100000|2021-02-08 14:55:00|879.6|879.4|879.9|879.6|880.6|880.4|878.5|878|247716
1612796400000|2021-02-08 15:00:00|879.8|879.4|880.9|880.7|882|881.9|878.6|878.5|229067
1612796700000|2021-02-08 15:05:00|881|880.8|876|875.5|881.1|880.9|875.8|875.5|238381
1612797000000|2021-02-08 15:10:00|875.9|875.4|875.3|875|876.6|876.4|873.4|873.1|77499
1612797300000|2021-02-08 15:15:00|875.2|874.8|874.3|874|875.4|875.2|873.8|873.6|91041
1612797600000|2021-02-08 15:20:00|874.2|873.9|874.6|874.3|876.1|875.9|873.8|873.5|121163
1612797900000|2021-02-08 15:25:00|874.7|874.4|876|875.6|876.3|876.1|874.7|874.4|49146
1612798200000|2021-02-08 15:30:00|875.9|875.7|875.6|875.5|876.6|876.2|875.6|875.4|58641
1612798500000|2021-02-08 15:35:00|875.5|875.4|878.3|878.1|878.3|878.1|875.2|875|162302
1612798800000|2021-02-08 15:40:00|878.4|878|879.6|879.3|879.9|879.7|878.1|878|127429
1612799100000|2021-02-08 15:45:00|879.5|879.4|879.6|879.3|879.9|879.7|878.6|878.3|105224
1612799400000|2021-02-08 15:50:00|879.5|879.4|880.6|880.4|880.9|880.6|879.4|879.2|76408
1612799700000|2021-02-08 15:55:00|880.7|880.5|881.8|881.5|881.8|881.7|880.3|880|325593
1612800000000|2021-02-08 16:00:00|881.9|881.6|880.6|880.3|882|881.8|879.6|879.5|169695
1612800300000|2021-02-08 16:05:00|880.5|880.2|879.3|879.1|880.5|880.4|878.1|878|136870
1612800600000|2021-02-08 16:10:00|879.2|879.2|876.8|876.6|879.8|879.7|876.8|876.5|216222
1612800900000|2021-02-08 16:15:00|876.7|876.5|877.3|876.9|877.6|877.4|876.1|876|105382
1612801200000|2021-02-08 16:20:00|877.2|877|877.7|877.5|878.6|878.4|876.7|876.5|155744
1612801500000|2021-02-08 16:25:00|877.6|877.4|877|876.4|878.1|877.9|875.5|875.2|200480
1612857600000|2021-02-09 08:00:00|876.1|876|870.7|870|879.9|877.7|869.5|868.6|205482
1612857900000|2021-02-09 08:05:00|870.6|870.1|867.9|867.2|870.9|870.1|865.5|865.1|264925
1612858200000|2021-02-09 08:10:00|868|867.3|868.5|867.8|872.6|872.3|867.9|867.1|78002
1612858500000|2021-02-09 08:15:00|868.6|867.9|869.4|868.9|870.4|870|866.4|865.6|112111
1612858800000|2021-02-09 08:20:00|869.3|868.8|870.3|869.8|870.8|870.1|868.8|868.3|88477
1612859100000|2021-02-09 08:25:00|870.4|869.9|871.7|871|871.7|871.2|870.2|869.8|35411
1612859400000|2021-02-09 08:30:00|871.6|870.9|872.6|872.1|873.7|872.9|870.6|870|52160
1612859700000|2021-02-09 08:35:00|872.7|872.2|872.7|872.4|873.8|873.2|872.1|871.7|42422
1612860000000|2021-02-09 08:40:00|872.6|872.3|872.6|872.1|873.4|872.9|871.8|871.4|39077
1612860300000|2021-02-09 08:45:00|872.5|872|872.2|871.9|872.6|872.3|871.5|871.1|38895
1612860600000|2021-02-09 08:50:00|872.1|871.8|871.7|871.3|872.4|871.9|870.5|870.2|58341
1612860900000|2021-02-09 08:55:00|871.8|871.4|870.2|869.8|872|871.7|870.1|869.7|57366
1612861200000|2021-02-09 09:00:00|870.1|869.7|869.5|869.1|870.2|869.7|868.9|868.5|56896
1612861500000|2021-02-09 09:05:00|869.4|869|867.8|867.5|869.5|869|867.3|867|79713
1612861800000|2021-02-09 09:10:00|867.7|867.6|869.1|868.7|869.4|868.9|867.5|867.2|53338
1612862100000|2021-02-09 09:15:00|869|868.6|866|865.7|869.1|868.7|865.4|865.3|70243
1612862400000|2021-02-09 09:20:00|866.1|865.8|867.5|867.2|867.6|867.4|864.8|864.4|125009
1612862700000|2021-02-09 09:25:00|867.4|867.3|867.9|867.5|869.4|869.2|867.4|867.3|45812
1612863000000|2021-02-09 09:30:00|867.8|867.4|865.7|865.3|867.8|867.4|865.3|865.1|27455
1612863300000|2021-02-09 09:35:00|865.6|865.4|864.5|864.2|866.5|866.2|864.2|864|72958
1612863600000|2021-02-09 09:40:00|864.4|864.1|864.5|864.1|865.7|865.4|864.3|864|53175
1612863900000|2021-02-09 09:45:00|864.6|864.2|865.6|865.1|866.3|865.9|864.6|864.2|29713
1612864200000|2021-02-09 09:50:00|865.7|865.2|866.8|866.6|867|866.8|865.5|865.2|28146
1612864500000|2021-02-09 09:55:00|866.7|866.7|867.5|867.2|867.8|867.6|866.4|866.1|60821
1612864800000|2021-02-09 10:00:00|867.4|867.1|866.8|866.6|867.6|867.4|866|865.7|33116
1612865100000|2021-02-09 10:05:00|866.9|866.7|866.5|866.3|867.8|867.4|866.5|866.1|36200
1612865400000|2021-02-09 10:10:00|866.6|866.4|865.9|865.5|866.9|866.6|865|864.7|37894
1612865700000|2021-02-09 10:15:00|866|865.6|865.5|865.2|866.3|866|865.4|865.1|46746
1612866000000|2021-02-09 10:20:00|865.6|865.3|864.1|863.9|865.8|865.6|863.2|863|100449
1612866300000|2021-02-09 10:25:00|864|864|864.1|863.9|864.3|864.1|863.4|863.1|49750
1612866600000|2021-02-09 10:30:00|864.2|864|864.1|864|865.7|865.5|864.1|864|59794
1612866900000|2021-02-09 10:35:00|864.2|864.1|864.8|864.6|864.9|864.7|864|863.7|29845
1612867200000|2021-02-09 10:40:00|864.7|864.5|864.2|864.1|864.9|864.7|864|863.7|51692
1612867500000|2021-02-09 10:45:00|864.3|864.2|862.9|862.7|864.5|864.4|862.3|862.2|66434
1612867800000|2021-02-09 10:50:00|862.8|862.6|863.9|863.7|864|863.8|862.5|862.3|39893
1612868100000|2021-02-09 10:55:00|864|863.8|864.5|864.2|865|864.9|863.5|863.3|83121
1612868400000|2021-02-09 11:00:00|864.6|864.3|863.8|863.5|864.8|864.5|863.6|863.3|55536
1612868700000|2021-02-09 11:05:00|863.7|863.4|862.7|862.5|863.7|863.5|861.4|861|72809
1612869000000|2021-02-09 11:10:00|862.8|862.4|862.7|862.4|863.6|863.3|862.1|861.9|38336
1612869300000|2021-02-09 11:15:00|862.6|862.3|863.9|863.6|864|863.7|862.3|861.9|36034
1612869600000|2021-02-09 11:20:00|863.8|863.7|863.7|863.4|864.5|864.2|862.7|862.3|68550
1612869900000|2021-02-09 11:25:00|863.6|863.3|864.8|864.6|865|864.6|863.5|863.2|43168
1612870200000|2021-02-09 11:30:00|864.7|864.7|864.5|864.3|865.6|865.4|864.5|864.2|44378
1612870500000|2021-02-09 11:35:00|864.6|864.2|865.3|865.1|865.4|865.2|864.1|863.9|31441
1612870800000|2021-02-09 11:40:00|865.4|865.2|866.1|865.9|866.1|865.9|865.3|865.1|24195
1612871100000|2021-02-09 11:45:00|866|865.8|867.1|866.8|867.2|866.9|865.8|865.5|35991
1612871400000|2021-02-09 11:50:00|867|866.7|867.2|867|867.8|867.6|866.9|866.7|46982
1612871700000|2021-02-09 11:55:00|867.1|866.9|866.9|866.6|867.3|867.2|866|865.8|54759
1612872000000|2021-02-09 12:00:00|866.8|866.7|867.1|867|868|867.7|866.8|866.7|33854
1612872300000|2021-02-09 12:05:00|867.2|867.1|866.5|866.3|867.4|867.1|866.3|866|45736
1612872600000|2021-02-09 12:10:00|866.4|866.2|867.5|867.3|867.8|867.7|865.9|865.7|43918
1612872900000|2021-02-09 12:15:00|867.6|867.4|868.6|868.4|868.7|868.5|867.3|867.1|36102
1612873200000|2021-02-09 12:20:00|868.5|868.5|867.2|867|868.6|868.5|866.9|866.5|34876
1612873500000|2021-02-09 12:25:00|867.3|867.1|867|866.8|867.6|867.4|866.7|866.6|40191
1612873800000|2021-02-09 12:30:00|866.9|866.7|865.6|865.3|867.3|867.2|865.4|865.1|54881
1612874100000|2021-02-09 12:35:00|865.7|865.4|865.7|865.5|866.4|866.2|865.6|865.3|35317
1612874400000|2021-02-09 12:40:00|865.6|865.6|865.9|865.6|866.8|866.5|865.6|865.5|41863
1612874700000|2021-02-09 12:45:00|865.8|865.5|864.8|864.7|866.2|866|864.4|864.2|74994
1612875000000|2021-02-09 12:50:00|864.9|864.6|863.8|863.5|865|864.7|863.7|863.4|42310
1612875300000|2021-02-09 12:55:00|863.7|863.6|864.9|864.5|865.2|865.1|863.6|863.2|36915
1612875600000|2021-02-09 13:00:00|864.8|864.6|865.6|865.4|865.6|865.4|864.3|864|52306
1612875900000|2021-02-09 13:05:00|865.5|865.5|864.9|864.6|866.3|866.1|864.6|864.5|87350
1612876200000|2021-02-09 13:10:00|864.8|864.5|864.5|864.3|864.9|864.6|863.8|863.5|25759
1612876500000|2021-02-09 13:15:00|864.4|864.2|865.7|865.3|866|865.7|864.4|864.2|68025
1612876800000|2021-02-09 13:20:00|865.6|865.4|865.3|865.1|866.4|866.2|864.9|864.8|50802
1612877100000|2021-02-09 13:25:00|865.2|865|865.5|865.1|865.7|865.6|864.7|864.5|28675
1612877400000|2021-02-09 13:30:00|865.6|865.2|865.4|865.2|865.7|865.4|865.2|864.9|28932
1612877700000|2021-02-09 13:35:00|865.5|865.3|865.6|865.4|866.5|866.3|865.3|865|62936
1612878000000|2021-02-09 13:40:00|865.5|865.3|866.4|866.1|867|866.8|865.1|864.8|56472
1612878300000|2021-02-09 13:45:00|866.3|866|867.1|866.8|867.2|866.9|866.1|865.9|54369
1612878600000|2021-02-09 13:50:00|867|866.9|867.6|867.3|868|867.9|867|866.8|48136
1612878900000|2021-02-09 13:55:00|867.5|867.4|866.7|866.6|867.8|867.7|865.6|865.2|73053
1612879200000|2021-02-09 14:00:00|866.8|866.7|867.1|866.8|867.3|867|866.2|865.9|41182
1612879500000|2021-02-09 14:05:00|867.2|866.9|867|866.6|867.5|867.2|865.8|865.6|74337
1612879800000|2021-02-09 14:10:00|867.1|866.7|866.2|865.9|867.5|867.3|866.1|865.8|47126
1612880100000|2021-02-09 14:15:00|866.3|866|866.7|866.5|867|866.7|865.8|865.6|68113
1612880400000|2021-02-09 14:20:00|866.8|866.6|867.1|866.8|867.4|867.1|866.6|866.2|39801
1612880700000|2021-02-09 14:25:00|867.2|867|866.9|866.7|867.3|867.1|865.8|865.6|76412
1612881000000|2021-02-09 14:30:00|866.8|866.6|866.2|865.9|868.5|868.2|866.2|865.9|136084
1612881300000|2021-02-09 14:35:00|866.3|866|863.9|863.6|866.3|866.1|863.7|863.2|82669
1612881600000|2021-02-09 14:40:00|863.8|863.5|863.3|863.1|864|863.6|861.2|861|117818
1612881900000|2021-02-09 14:45:00|863.6|863.4|864.7|864.4|864.8|864.5|863.4|863.2|111601
1612882200000|2021-02-09 14:50:00|864.6|864.5|864.8|864.6|865.1|864.9|864.5|864.2|47878
1612882500000|2021-02-09 14:55:00|864.7|864.7|864.2|863.9|866.3|866|863.8|863.4|97904
1612882800000|2021-02-09 15:00:00|864.3|864|862.9|862.6|865|864.6|862.5|862.3|57613
1612883100000|2021-02-09 15:05:00|862.8|862.7|863.2|862.9|863.3|863.1|861.7|861.4|66636
1612883400000|2021-02-09 15:10:00|863.1|863|864.5|864.3|864.9|864.5|863.1|862.9|77433
1612883700000|2021-02-09 15:15:00|864.6|864.4|864.5|864.3|864.8|864.6|863.9|863.8|54610
1612884000000|2021-02-09 15:20:00|864.6|864.4|863.6|863.4|865|864.8|863.3|863|42202
1612884300000|2021-02-09 15:25:00|863.5|863.5|864.5|864.2|864.9|864.6|863.5|863.4|73862
1612884600000|2021-02-09 15:30:00|864.4|864.1|862.3|862.1|864.8|864.6|862.3|862|76731
1612884900000|2021-02-09 15:35:00|862.4|862|861|860.8|862.7|862.5|860.6|860.3|74693
1612885200000|2021-02-09 15:40:00|861.1|860.9|863.2|862.9|863.3|863|860.9|860.8|87363
1612885500000|2021-02-09 15:45:00|863.3|863|863.6|863.3|864.3|864.1|862.6|862.5|129058
1612885800000|2021-02-09 15:50:00|863.7|863.4|863.7|863.6|864.4|864.1|863.3|863.1|64533
1612886100000|2021-02-09 15:55:00|863.8|863.7|863.8|863.7|864|863.8|863.1|863|43231
1612886400000|2021-02-09 16:00:00|863.9|863.8|863.6|863.4|864.3|864|863.4|863.1|133868
1612886700000|2021-02-09 16:05:00|863.7|863.5|862.4|862.2|863.9|863.8|862.2|862|116287
1612887000000|2021-02-09 16:10:00|862.3|862.3|863|862.8|863.7|863.4|862.3|862.1|147613
1612887300000|2021-02-09 16:15:00|862.9|862.7|862.8|862.5|863.1|863|862.1|862|81081
1612887600000|2021-02-09 16:20:00|862.7|862.4|862.4|862.2|863.5|863.2|862.1|862|174320
1612887900000|2021-02-09 16:25:00|862.3|862.1|862.7|862.3|863|862.6|861.5|861.2|192726
1612944000000|2021-02-10 08:00:00|869|867|864.7|864.1|869|868.8|864.1|863|331162
1612944300000|2021-02-10 08:05:00|864.8|864.2|863.8|863.4|867.6|866.7|863.6|863|135573
1612944600000|2021-02-10 08:10:00|863.7|863.5|864.1|863.7|865.2|864.7|861.5|861|153543
1612944900000|2021-02-10 08:15:00|864.2|863.8|870|869.6|870.3|869.9|864|863.8|212063
1612945200000|2021-02-10 08:20:00|870.1|869.4|868.3|868.1|871.7|871.1|868.3|867.9|116851
1612945500000|2021-02-10 08:25:00|868.2|868|868.7|868.1|869.7|869.1|867.7|867.1|61667
1612945800000|2021-02-10 08:30:00|868.6|868|866.9|866.6|868.8|868.4|865.8|865.5|94217
1612946100000|2021-02-10 08:35:00|867.1|866.5|867.6|867.3|868.2|867.9|864.7|864.5|106877
1612946400000|2021-02-10 08:40:00|867.5|867.1|867.8|867.5|867.9|867.7|866.3|866|55557
1612946700000|2021-02-10 08:45:00|867.7|867.3|866.6|866.3|867.8|867.5|864.1|863.7|108469
1612947000000|2021-02-10 08:50:00|866.4|866.1|867.2|866.7|868.8|868.3|865.7|865.5|80896
1612947300000|2021-02-10 08:55:00|867.1|866.8|866.7|866.4|868.5|868.2|866.6|866.3|49859
1612947600000|2021-02-10 09:00:00|866.6|866.5|866.5|866.2|867.9|867.4|866.1|865.8|36680
1612947900000|2021-02-10 09:05:00|866.6|866.3|865.8|865.4|867.6|867.2|865|864.7|61670
1612948200000|2021-02-10 09:10:00|865.9|865.5|866.9|866.7|866.9|866.8|865.6|865.1|41751
1612948500000|2021-02-10 09:15:00|866.8|866.5|867.4|867.2|867.5|867.3|866.4|866.1|45750
1612948800000|2021-02-10 09:20:00|867.3|867.1|867.8|867.6|868.4|868.3|867|866.6|87718
1612949100000|2021-02-10 09:25:00|867.7|867.5|868.3|868|868.4|868.1|866.9|866.7|33654
1612949400000|2021-02-10 09:30:00|868.2|868.1|870.9|870.6|871|870.6|867.9|867.6|116870
1612949700000|2021-02-10 09:35:00|870.8|870.5|870.5|870.3|870.9|870.6|869.3|868.9|66767
1612950000000|2021-02-10 09:40:00|870.4|870.2|871.6|871.3|871.7|871.6|870.3|870.2|44124
1612950300000|2021-02-10 09:45:00|871.5|871.4|873.2|872.9|873.6|873.4|871.4|871.3|110019
1612950600000|2021-02-10 09:50:00|873.1|873|874.3|873.9|875|874.7|872.9|872.8|66948
1612950900000|2021-02-10 09:55:00|874.2|873.4|875.2|874.9|875.4|875.1|872.9|872.5|123867
1612951200000|2021-02-10 10:00:00|875.1|874.8|874.4|874.3|875.5|875.2|873.7|873.3|83014
1612951500000|2021-02-10 10:05:00|874.3|874.2|874.8|874.5|875|874.9|874|873.9|58121
1612951800000|2021-02-10 10:10:00|874.7|874.4|872.9|872.7|874.8|874.5|872.9|872.5|75769
1612952100000|2021-02-10 10:15:00|872.8|872.6|873.6|873.4|874.4|874.1|872.1|872|87090
1612952400000|2021-02-10 10:20:00|873.5|873.1|871.9|871.6|873.5|873.4|871.8|871.4|66275
1612952700000|2021-02-10 10:25:00|871.8|871.5|870.7|870.5|872|871.8|870.5|870.3|72238
1612953000000|2021-02-10 10:30:00|870.6|870.4|870.5|870.3|871|870.7|870.3|870.2|50446
1612953300000|2021-02-10 10:35:00|870.4|870.2|872.2|872|872.3|872|870.3|870.2|28850
1612953600000|2021-02-10 10:40:00|872.3|872.1|873.5|873.3|873.9|873.7|872|871.9|62932
1612953900000|2021-02-10 10:45:00|873.6|873.4|874.7|874.6|874.7|874.6|872.9|872.6|56213
1612954200000|2021-02-10 10:50:00|874.6|874.5|874.2|874.1|874.6|874.5|873.8|873.5|50390
1612954500000|2021-02-10 10:55:00|874.3|874.2|875.5|875.2|876|875.8|874.3|874.1|81233
1612954800000|2021-02-10 11:00:00|875.4|875|875|874.7|875.5|875.3|874.5|874.2|56591
1612955100000|2021-02-10 11:05:00|874.9|874.6|877.6|877.4|877.6|877.4|874.8|874.6|99594
1612955400000|2021-02-10 11:10:00|877.8|877.5|877.1|876.8|878.9|878.6|876.6|876.3|92658
1612955700000|2021-02-10 11:15:00|877|876.9|876.2|875.8|877.2|877|875.5|875.2|33925
1612956000000|2021-02-10 11:20:00|876.1|875.7|876.2|876|876.2|876|875.2|874.9|46058
1612956300000|2021-02-10 11:25:00|876.1|875.9|875.4|875.1|876.7|876.5|875|874.8|44410
1612956600000|2021-02-10 11:30:00|875.3|875|873.5|873.2|875.3|875.1|873.1|872.9|36394
1612956900000|2021-02-10 11:35:00|873.4|873.1|873.3|873.1|874.1|873.9|872.7|872.5|48172
1612957200000|2021-02-10 11:40:00|873.2|873|870.9|870.6|873.5|873.3|870.7|870.4|125036
1612957500000|2021-02-10 11:45:00|871|870.7|872.7|872.4|872.8|872.4|870.7|870.6|77162
1612957800000|2021-02-10 11:50:00|872.6|872.3|872.6|872.3|872.7|872.6|872.1|871.9|34080
1612958100000|2021-02-10 11:55:00|872.5|872.2|874.3|874|874.4|874.2|871.9|871.6|47671
1612958400000|2021-02-10 12:00:00|875.6|874.3|874.8|874.4|875.6|875.2|873.1|872.7|125290
1612958700000|2021-02-10 12:05:00|874.7|874.3|874.6|874.3|874.9|874.5|873.5|873.3|56611
1612959000000|2021-02-10 12:10:00|874.5|874.1|874.7|874.2|875.3|875|873.6|873.4|51380
1612959300000|2021-02-10 12:15:00|874.6|874.3|874|873.8|875.1|874.8|873.8|873.4|21896
1612959600000|2021-02-10 12:20:00|873.9|873.6|875.7|875.6|875.9|875.7|873.5|873.3|59733
1612959900000|2021-02-10 12:25:00|875.8|875.7|876.1|875.8|876.5|876.4|875.1|874.7|39615
1612960200000|2021-02-10 12:30:00|876.2|875.9|876.4|876.1|877|876.7|875.9|875.6|63175
1612960500000|2021-02-10 12:35:00|876.3|876.2|877.6|877.5|877.6|877.5|876.3|876|63240
1612960800000|2021-02-10 12:40:00|877.5|877.4|877|876.8|877.6|877.4|875.9|875.5|74675
1612961100000|2021-02-10 12:45:00|877.1|876.9|876.1|876|877.4|877.1|875.8|875.4|62607
1612961400000|2021-02-10 12:50:00|876.2|876.1|876.4|876.3|876.8|876.7|875.5|875|63479
1612961700000|2021-02-10 12:55:00|876.5|876.4|877.8|877.6|877.9|877.7|876.4|876.2|52008
1612962000000|2021-02-10 13:00:00|877.9|877.7|879.9|879.8|880|879.8|877.4|877.2|93406
1612962300000|2021-02-10 13:05:00|879.8|879.7|880|879.8|880.4|880.2|878.8|878.6|147835
1612962600000|2021-02-10 13:10:00|879.9|879.7|882|881.8|882.2|882.1|879.6|879.4|227157
1612962900000|2021-02-10 13:15:00|881.9|881.9|880.9|880.7|882|881.9|880.7|880.5|123361
1612963200000|2021-02-10 13:20:00|880.8|880.6|881.3|881.1|881.9|881.7|880.5|880.2|81223
1612963500000|2021-02-10 13:25:00|881.4|881|880.2|879.7|881.4|881|879.3|879|104640
1612963800000|2021-02-10 13:30:00|880.3|879.8|879.3|879|881.2|880.9|878.9|878.5|102630
1612964100000|2021-02-10 13:35:00|879.2|878.9|877.1|876.7|879.2|878.9|876.6|876.4|81699
1612964400000|2021-02-10 13:40:00|877|876.6|875.5|875.3|877.1|876.6|875.2|875|122344
1612964700000|2021-02-10 13:45:00|875.4|875.2|875.5|875.2|876.2|876.1|874.8|874.6|99952
1612965000000|2021-02-10 13:50:00|875.6|875.3|876.4|876.2|876.7|876.5|874.6|874.4|77589
1612965300000|2021-02-10 13:55:00|876.5|876.3|877.7|877.6|877.7|877.6|876.1|875.9|73714
1612965600000|2021-02-10 14:00:00|877.8|877.5|881.6|881.4|881.6|881.5|877.8|877.5|56528
1612965900000|2021-02-10 14:05:00|881.5|881.2|881.1|881|881.6|881.3|879.4|878.8|80111
1612966200000|2021-02-10 14:10:00|881.2|880.9|881.7|881.5|882|881.9|880.1|879.7|105712
1612966500000|2021-02-10 14:15:00|881.6|881.4|882.1|881.9|882.2|882|881|880.6|105713
1612966800000|2021-02-10 14:20:00|881.9|881.8|882.1|881.9|883|882.7|880.4|880.1|106836
1612967100000|2021-02-10 14:25:00|882|881.8|881.8|881.4|883.7|883.4|881.3|881.2|104247
1612967400000|2021-02-10 14:30:00|881.9|881.5|881.8|881.4|884|883.9|881|880.9|174781
1612967700000|2021-02-10 14:35:00|882|881.5|882.3|882|882.7|882.5|880.9|880.8|69030
1612968000000|2021-02-10 14:40:00|882.2|881.8|881.2|881.1|882.5|882.4|880.3|880|45927
1612968300000|2021-02-10 14:45:00|881.1|880.9|882.9|882.8|884.1|883.9|881.1|880.8|114393
1612968600000|2021-02-10 14:50:00|882.8|882.7|881.4|881.3|882.9|882.8|880.9|880.5|42922
1612968900000|2021-02-10 14:55:00|881.6|881.2|881.8|881.6|882.5|882.1|881.2|880.9|36214
1612969200000|2021-02-10 15:00:00|881.9|881.8|883.3|883.1|883.6|883.4|881.8|881.6|66215
1612969500000|2021-02-10 15:05:00|883.4|883.2|883.6|883.4|883.9|883.6|882.7|882.6|33055
1612969800000|2021-02-10 15:10:00|883.7|883.5|880.9|880.7|883.9|883.8|880.6|880.3|85020
1612970100000|2021-02-10 15:15:00|880.8|880.6|881.1|880.9|881.9|881.6|880.5|880.1|102608
1612970400000|2021-02-10 15:20:00|881|880.7|876.2|876.1|881.1|880.7|876.1|876|114287
1612970700000|2021-02-10 15:25:00|876.1|876|876|875.7|878.7|878.5|875|874.7|131305
1612971000000|2021-02-10 15:30:00|876.1|875.8|873.9|873.7|876.7|876.5|873.2|873|160354
1612971300000|2021-02-10 15:35:00|873.8|873.6|874.3|874.1|877.7|877.5|873.7|873.4|147339
1612971600000|2021-02-10 15:40:00|874.2|874|871.8|871.5|874.5|874.3|869.6|869.5|325366
1612971900000|2021-02-10 15:45:00|871.9|871.6|875.6|875.4|875.8|875.5|869.2|869|307187
1612972200000|2021-02-10 15:50:00|875.7|875.5|878.5|878.2|879.5|879.3|874.6|874.4|183310
1612972500000|2021-02-10 15:55:00|878.6|878.3|879.7|879.3|879.9|879.6|877.3|877|124517
1612972800000|2021-02-10 16:00:00|879.8|879.4|877.2|877|880|879.7|876.4|876.2|151448
1612973100000|2021-02-10 16:05:00|877.3|877.1|879.1|878.9|879.8|879.6|876.7|876.5|117918
1612973400000|2021-02-10 16:10:00|879|878.8|879.3|879|880|879.9|877.8|877.5|99867
1612973700000|2021-02-10 16:15:00|879.2|878.9|878.4|878.2|879.7|879.5|878|877.7|132801
1612974000000|2021-02-10 16:20:00|878.3|878.3|879.5|879.2|880|879.9|878.3|878.1|134058
1612974300000|2021-02-10 16:25:00|879.7|879.3|877.4|876.9|879.7|879.5|876|875.6|177044
1613030400000|2021-02-11 08:00:00|878.5|877.2|878.8|878.2|883|882.4|878|877.1|154359
1613030700000|2021-02-11 08:05:00|878.9|878.3|877.8|877.1|881.4|880.8|877.3|877|138761
1613031000000|2021-02-11 08:10:00|877.9|877.2|876.4|875.7|878.7|878|874.9|874.8|155314
1613031300000|2021-02-11 08:15:00|876.3|875.8|878.3|877.7|879|878.4|875.9|875.7|110552
1613031600000|2021-02-11 08:20:00|878.1|877.5|874.4|874.2|878.2|877.8|872.6|872|296272
1613031900000|2021-02-11 08:25:00|874.7|874.3|876|875.6|877|876.7|874.6|874.3|70421
1613032200000|2021-02-11 08:30:00|875.9|875.5|875.3|874.9|877|876.8|874.4|874|97559
1613032500000|2021-02-11 08:35:00|875.2|874.8|878.2|878|878.3|878|874.2|873.8|148081
1613032800000|2021-02-11 08:40:00|878.1|877.9|878.7|878.4|879.2|878.9|876.5|876.1|100670
1613033100000|2021-02-11 08:45:00|878.6|878.5|879.5|879.2|879.6|879.2|877.7|877.3|66498
1613033400000|2021-02-11 08:50:00|879.7|879.3|881|880.4|882.7|882.2|879.2|878.9|173618
1613033700000|2021-02-11 08:55:00|880.9|880.3|880.6|880.3|881.8|881.5|879.8|879.4|100197
1613034000000|2021-02-11 09:00:00|880.5|880.4|880.5|880.3|881.3|881|879.1|878.8|87204
1613034300000|2021-02-11 09:05:00|880.4|880.2|881.7|881.5|882.3|882|880.3|880|147126
1613034600000|2021-02-11 09:10:00|881.6|881.3|880.6|880.1|882.1|881.9|880.2|880|36194
1613034900000|2021-02-11 09:15:00|880.5|880|880.4|880.1|880.5|880.3|879|878.8|51464
1613035200000|2021-02-11 09:20:00|880.3|880.2|881.3|881.2|881.5|881.3|880.2|880|64414
1613035500000|2021-02-11 09:25:00|881.2|881.1|879.6|879.4|881.4|881.1|878.9|878.5|73858
1613035800000|2021-02-11 09:30:00|879.8|879.5|879.5|879.4|881.3|880.9|879.4|879.1|87564
1613036100000|2021-02-11 09:35:00|879.7|879.5|879.6|879.2|881.3|881.1|879.4|879|96504
1613036400000|2021-02-11 09:40:00|879.7|879.3|879.1|878.8|879.8|879.6|878.4|878.2|41770
1613036700000|2021-02-11 09:45:00|879.2|878.9|879.4|879.1|879.7|879.5|877.6|877.2|41826
1613037000000|2021-02-11 09:50:00|879.3|879.2|878.6|878.2|880|879.9|878.4|878.1|47290
1613037300000|2021-02-11 09:55:00|878.5|878.3|879.4|879.2|880.9|880.8|878.2|878.1|86116
1613037600000|2021-02-11 10:00:00|879.5|879.3|880.7|880.3|881|880.6|879.3|879.1|75527
1613037900000|2021-02-11 10:05:00|880.6|880.4|882.2|881.9|882.8|882.6|880.1|879.8|131958
1613038200000|2021-02-11 10:10:00|882.1|881.8|882.4|882.1|883.7|883.5|881.6|881.3|96903
1613038500000|2021-02-11 10:15:00|882.5|882.2|882.5|882.3|882.8|882.6|881.6|881.2|35928
1613038800000|2021-02-11 10:20:00|882.6|882.4|882.3|882.1|883.3|883|880.9|880.6|60756
1613039100000|2021-02-11 10:25:00|882.2|882|881.4|881.1|882.9|882.6|880.3|879.9|94775
1613039400000|2021-02-11 10:30:00|881.5|881.2|883.2|883|883.5|883.2|881.5|881.2|45338
1613039700000|2021-02-11 10:35:00|883.1|883.1|883.4|883.2|883.8|883.6|882.8|882.5|47027
1613040000000|2021-02-11 10:40:00|883.3|883.1|882.7|882.4|883.4|883.3|881.8|881.4|86254
1613040300000|2021-02-11 10:45:00|882.8|882.3|883.6|883.3|883.6|883.3|882.3|882.1|59687
1613040600000|2021-02-11 10:50:00|883.5|883.2|884.4|884.2|884.5|884.3|882.8|882.5|54631
1613040900000|2021-02-11 10:55:00|884.3|884.1|884.3|884.1|886.1|885.9|884.1|883.7|104765
1613041200000|2021-02-11 11:00:00|884.4|884.2|885.9|885.7|887|886.9|884.4|884.2|131218
1613041500000|2021-02-11 11:05:00|885.8|885.8|886.4|886.2|886.7|886.4|885.2|885|62132
1613041800000|2021-02-11 11:10:00|886.3|886.1|885.2|884.9|887|886.8|885|884.6|79857
1613042100000|2021-02-11 11:15:00|885.3|885|884.7|884.5|886.1|885.9|884.7|884.5|32730
1613042400000|2021-02-11 11:20:00|884.8|884.6|884.7|884.5|885|884.7|883.6|883.3|37921
1613042700000|2021-02-11 11:25:00|884.8|884.7|885|884.7|885.5|885.3|884.4|884.2|38926
1613043000000|2021-02-11 11:30:00|884.9|884.8|884.7|884.5|885.2|885|884.1|884|49678
1613043300000|2021-02-11 11:35:00|884.6|884.4|884.7|884.4|885.1|884.9|884|883.8|36533
1613043600000|2021-02-11 11:40:00|884.6|884.3|885|884.8|885|884.9|884.5|884.2|22756
1613043900000|2021-02-11 11:45:00|884.9|884.9|885.5|885.3|886|885.9|884.5|884.4|62423
1613044200000|2021-02-11 11:50:00|885.6|885.4|886.6|886.4|886.7|886.5|885.5|885.2|63890
1613044500000|2021-02-11 11:55:00|886.7|886.5|886.4|886.1|887|886.7|885.5|885.3|34686
1613044800000|2021-02-11 12:00:00|886.3|885|886.4|886.1|887|886.7|885.8|885|33845
1613045100000|2021-02-11 12:05:00|886.3|886|884.6|884.3|887|886.7|884.5|884.2|52046
1613045400000|2021-02-11 12:10:00|884.5|884.2|884.1|883.8|885.4|885.2|883.5|883.2|53719
1613045700000|2021-02-11 12:15:00|884.2|884|884.4|884.2|885.1|884.7|884|883.7|31086
1613046000000|2021-02-11 12:20:00|884.3|884.1|884.2|883.9|885|884.8|884|883.6|56256
1613046300000|2021-02-11 12:25:00|884.1|884|884.5|884.3|884.5|884.4|884|883.9|18237
1613046600000|2021-02-11 12:30:00|884.4|884.2|885.3|885.1|885.7|885.5|884.4|884.2|39688
1613046900000|2021-02-11 12:35:00|885.4|885.3|885.6|885.3|885.9|885.6|885.2|885.1|38960
1613047200000|2021-02-11 12:40:00|885.5|885.4|885.7|885.4|886|885.8|885.2|885.1|28745
1613047500000|2021-02-11 12:45:00|885.6|885.5|886.5|886.3|886.8|886.5|885.1|885|26655
1613047800000|2021-02-11 12:50:00|886.4|886.4|885.9|885.6|886.7|886.4|885.2|885|35247
1613048100000|2021-02-11 12:55:00|885.8|885.7|884.4|884.1|885.9|885.7|884.1|884|29782
1613048400000|2021-02-11 13:00:00|884.5|884.3|885.9|885.6|886.3|885.9|884.5|884.3|33168
1613048700000|2021-02-11 13:05:00|886|885.7|886.8|886.6|887|886.7|886|885.7|27326
1613049000000|2021-02-11 13:10:00|886.9|886.7|886.8|886.4|887.6|887.3|886.5|886.2|26059
1613049300000|2021-02-11 13:15:00|886.9|886.5|887.9|887.7|888|887.9|886.8|886.5|83514
1613049600000|2021-02-11 13:20:00|887.8|887.6|888.7|888.6|889|888.8|887.3|887.2|75732
1613049900000|2021-02-11 13:25:00|888.8|888.7|887.4|886.9|889|888.9|886.4|886|119630
1613050200000|2021-02-11 13:30:00|887.5|887|887.7|887.4|888.6|888.3|886.7|886.2|54895
1613050500000|2021-02-11 13:35:00|887.8|887.6|886.4|885.9|888.1|887.7|886.4|885.9|52998
1613050800000|2021-02-11 13:40:00|886.3|885.8|887.1|886.8|887.5|887.2|886|885.8|61108
1613051100000|2021-02-11 13:45:00|887|886.9|888.3|888|888.7|888.4|887|886.9|47884
1613051400000|2021-02-11 13:50:00|888.2|887.8|887.1|886.9|888.2|888|886.8|886.5|49880
1613051700000|2021-02-11 13:55:00|887|886.8|887.6|887.5|888.1|888|886.7|886.4|39748
1613052000000|2021-02-11 14:00:00|887.7|887.6|887.9|887.7|888.1|887.9|887.4|887.3|82168
1613052300000|2021-02-11 14:05:00|888|887.8|888.4|888.1|888.6|888.4|887.8|887.5|28318
1613052600000|2021-02-11 14:10:00|888.5|888.2|888.2|888|889|888.8|888|887.6|55094
1613052900000|2021-02-11 14:15:00|888.1|887.9|886.2|886|888.4|888.2|886.1|885.8|47411
1613053200000|2021-02-11 14:20:00|886.1|885.9|885.9|885.6|886.7|886.4|885.4|885.2|78508
1613053500000|2021-02-11 14:25:00|886|885.7|884.8|884.5|886.1|886|884.5|884.2|66770
1613053800000|2021-02-11 14:30:00|884.9|884.6|885.5|885.4|886.4|886.2|882.7|882.6|143944
1613054100000|2021-02-11 14:35:00|885.4|885.3|886.2|886|886.8|886.7|883.7|883.3|133680
1613054400000|2021-02-11 14:40:00|886.3|886.1|886.1|885.7|887.1|886.5|884.7|884.5|97208
1613054700000|2021-02-11 14:45:00|886|885.8|885.7|885.4|887|886.6|885.5|885.3|73331
1613055000000|2021-02-11 14:50:00|885.8|885.3|882.9|882.7|885.9|885.5|881.9|881.5|99616
1613055300000|2021-02-11 14:55:00|882.8|882.4|881.3|881|883.9|883.8|881.3|880.9|111332
1613055600000|2021-02-11 15:00:00|881.2|880.9|883.8|883.5|883.9|883.6|881|880.7|53505
1613055900000|2021-02-11 15:05:00|883.7|883.3|882.6|882.4|883.8|883.4|882.3|882|83678
1613056200000|2021-02-11 15:10:00|882.7|882.5|883.9|883.7|884.5|884.1|882.4|882.3|70338
1613056500000|2021-02-11 15:15:00|883.8|883.6|883.1|883|883.9|883.7|882.5|882.2|198689
1613056800000|2021-02-11 15:20:00|883.2|883.1|882.6|882.3|883.8|883.6|882.2|881.9|62768
1613057100000|2021-02-11 15:25:00|882.7|882.4|883.4|883.2|883.5|883.2|881.9|881.5|58682
1613057400000|2021-02-11 15:30:00|883.3|883.3|882|881.5|883.5|883.3|881.5|881.2|44321
1613057700000|2021-02-11 15:35:00|881.9|881.4|882.1|881.9|883.2|882.8|881.6|881.3|37022
1613058000000|2021-02-11 15:40:00|882.2|881.8|882.9|882.6|883.3|883|882.1|881.8|30904
1613058300000|2021-02-11 15:45:00|882.8|882.7|882.9|882.8|883.6|883.4|882.8|882.6|93852
1613058600000|2021-02-11 15:50:00|883|882.9|883.4|883.3|883.7|883.5|882.9|882.6|46293
1613058900000|2021-02-11 15:55:00|883.5|883.2|883.1|882.7|884|883.9|882.4|882|77211
1613059200000|2021-02-11 16:00:00|883|882.8|883.1|883|883.7|883.4|882.3|882.1|36812
1613059500000|2021-02-11 16:05:00|883|882.9|882.9|882.8|883.4|883.3|882.5|882.2|53277
1613059800000|2021-02-11 16:10:00|883|882.9|882|881.8|883.3|883.1|882|881.8|88287
1613060100000|2021-02-11 16:15:00|881.9|881.9|882.6|882.4|882.8|882.5|881.6|881.5|82126
1613060400000|2021-02-11 16:20:00|882.7|882.3|882.5|882.4|882.8|882.7|882.3|882.1|118435
1613060700000|2021-02-11 16:25:00|882.4|882.3|882.1|882|882.5|882.4|881.7|881.4|63888
1613116800000|2021-02-12 08:00:00|882.9|882.3|880.6|880|882.9|882.3|878.8|878|276048
1613117100000|2021-02-12 08:05:00|880.7|880.2|883.2|882.9|883.2|883|879.2|879|135178
1613117400000|2021-02-12 08:10:00|883.3|883|884.6|884.2|885|884.8|882.5|882.4|127287
1613117700000|2021-02-12 08:15:00|884.7|884.1|884.1|883.6|885.8|885.5|882.8|882.4|149328
1613118000000|2021-02-12 08:20:00|884|883.5|881.1|880.8|884.7|884.2|880.2|880|115721
1613118300000|2021-02-12 08:25:00|881.2|880.9|880.8|880.3|881.5|881|879.3|879|90246
1613118600000|2021-02-12 08:30:00|880.7|880.2|882.3|882.1|882.3|882.1|879.7|879.6|88281
1613118900000|2021-02-12 08:35:00|882.4|882.2|881.7|881.1|882.8|882.7|880.7|880.2|115099
1613119200000|2021-02-12 08:40:00|881.5|881.2|879.6|879.1|881.9|881.5|879|878.6|146005
1613119500000|2021-02-12 08:45:00|879.5|879.2|879.8|879.5|882.7|882.3|879|878.8|141628
1613119800000|2021-02-12 08:50:00|879.7|879.3|884.3|883.9|884.3|884|879.1|878.8|130285
1613120100000|2021-02-12 08:55:00|884.2|884|883.8|883.6|885.2|885.1|882.4|882|125216
1613120400000|2021-02-12 09:00:00|883.7|883.5|882.4|882.2|884.8|884.4|882.1|882|128545
1613120700000|2021-02-12 09:05:00|882.3|882.1|885.5|885.2|885.8|885.4|882.3|882.1|60767
1613121000000|2021-02-12 09:10:00|885.4|885.1|884.8|884.6|885.5|885.3|882.6|882.3|83575
1613121300000|2021-02-12 09:15:00|884.7|884.7|886.3|885.8|887.6|887.1|884.7|884.6|57667
1613121600000|2021-02-12 09:20:00|886.2|885.7|885.9|885.5|886.4|886.3|885.2|884.6|35456
1613121900000|2021-02-12 09:25:00|885.8|885.4|884.5|884.1|886.1|885.7|884|883.8|110039
1613122200000|2021-02-12 09:30:00|884.4|883.9|885.9|885.8|885.9|885.8|884.3|883.8|30389
1613122500000|2021-02-12 09:35:00|886|885.9|885.7|885.5|886.5|886.2|884.5|884.2|107138
1613122800000|2021-02-12 09:40:00|885.8|885.6|886.6|886.2|887.4|887.1|885.6|885.4|69927
1613123100000|2021-02-12 09:45:00|886.5|886.1|886.6|886.3|887.3|887|886.1|886|64416
1613123400000|2021-02-12 09:50:00|886.5|886.4|885.1|884.9|886.7|886.6|884.6|884.3|43088
1613123700000|2021-02-12 09:55:00|885.2|885|884.8|884.5|886|885.6|884.8|884.4|39666
1613124000000|2021-02-12 10:00:00|884.9|884.4|886.4|886.3|886.7|886.5|884.8|884.4|84692
1613124300000|2021-02-12 10:05:00|886.3|886.2|884.9|884.8|886.4|886.2|884.8|884.7|85131
1613124600000|2021-02-12 10:10:00|885|884.7|884|883.8|886|885.9|884|883.8|46813
1613124900000|2021-02-12 10:15:00|883.9|883.7|882.9|882.8|884.3|884|882.8|882.5|47570
1613125200000|2021-02-12 10:20:00|883|882.9|884.9|884.6|885.2|884.9|883|882.7|45811
1613125500000|2021-02-12 10:25:00|884.8|884.5|884.8|884.5|885|884.8|883.9|883.8|35359
1613125800000|2021-02-12 10:30:00|884.9|884.6|885.5|885.4|885.7|885.6|884.6|884.4|51863
1613126100000|2021-02-12 10:35:00|885.6|885.5|885.9|885.6|886|885.9|885.1|884.9|53680
1613126400000|2021-02-12 10:40:00|885.8|885.7|885.9|885.6|886.6|886.5|885.7|885.5|69006
1613126700000|2021-02-12 10:45:00|885.8|885.7|886.2|885.9|887|886.8|885.7|885.5|55495
1613127000000|2021-02-12 10:50:00|886.1|886|887.2|887|888|887.9|886.1|885.9|103940
1613127300000|2021-02-12 10:55:00|887.1|887.1|886.7|886.6|887.6|887.4|886.7|886.5|32693
1613127600000|2021-02-12 11:00:00|886.8|886.7|886.8|886.7|887.7|887.6|886.3|886.1|34240
1613127900000|2021-02-12 11:05:00|887|886.8|888|887.8|888.1|888|886.3|886.2|51190
1613128200000|2021-02-12 11:10:00|887.9|887.9|888.6|888.4|888.7|888.4|887|886.9|97789
1613128500000|2021-02-12 11:15:00|888.5|888.3|889.6|889.4|889.6|889.5|888.4|888.2|197278
1613128800000|2021-02-12 11:20:00|889.7|889.5|889.4|889.2|890.9|890.6|888|887.7|178896
1613129100000|2021-02-12 11:25:00|889.3|889.3|888.7|888.6|889.5|889.3|888.5|888.4|62399
1613129400000|2021-02-12 11:30:00|888.8|888.7|889.5|889.2|890|889.9|888.8|888.7|64537
1613129700000|2021-02-12 11:35:00|889.4|889.3|890.1|890|890.7|890.4|889.4|889.2|56194
1613130000000|2021-02-12 11:40:00|890.2|889.9|889.5|889.4|890.2|890|889.3|889.2|47370
1613130300000|2021-02-12 11:45:00|889.4|889.3|889.7|889.4|889.8|889.4|888.5|888.1|59678
1613130600000|2021-02-12 11:50:00|889.6|889.3|890.7|890.6|891.6|891.3|889.5|889.3|102236
1613130900000|2021-02-12 11:55:00|890.6|890.4|889.1|889|891|890.7|887.5|887.1|88494
1613131200000|2021-02-12 12:00:00|889.3|889.1|890.5|890.1|891.1|891|889.3|889|55543
1613131500000|2021-02-12 12:05:00|890.4|890|890.9|890.6|891.5|891.3|890.3|890|49473
1613131800000|2021-02-12 12:10:00|890.8|890.5|889.4|889.2|890.9|890.5|888.9|888.5|46904
1613132100000|2021-02-12 12:15:00|889.5|889.3|889.6|889.5|889.9|889.8|889.1|888.8|33109
1613132400000|2021-02-12 12:20:00|889.7|889.6|889.7|889.4|890|889.9|889.2|889|26839
1613132700000|2021-02-12 12:25:00|889.6|889.3|890.2|890|890.4|890.3|889.5|889.2|64477
1613133000000|2021-02-12 12:30:00|890.3|890.1|890.1|890|890.7|890.6|889.5|889.2|37590
1613133300000|2021-02-12 12:35:00|890.2|890.1|890.7|890.4|891|890.7|890.1|890|34016
1613133600000|2021-02-12 12:40:00|890.4|890.3|890.6|890.4|891.1|890.9|890.3|890.1|66779
1613133900000|2021-02-12 12:45:00|890.5|890.3|890.4|890.1|890.9|890.7|889.5|889.3|42764
1613134200000|2021-02-12 12:50:00|890.3|890|888.5|888.3|890.3|890.1|888.5|888|28217
1613134500000|2021-02-12 12:55:00|888.6|888.2|889.4|889.2|889.7|889.4|888|887.9|28264
1613134800000|2021-02-12 13:00:00|889.3|889.1|889.6|889.4|889.6|889.5|888.8|888.6|25894
1613135100000|2021-02-12 13:05:00|889.7|889.5|889.8|889.6|890.4|890.2|889.5|889.2|54559
1613135400000|2021-02-12 13:10:00|889.7|889.7|889.3|889.1|889.8|889.7|889|888.9|37064
1613135700000|2021-02-12 13:15:00|889.4|889.2|890.3|890.1|890.4|890.2|889.3|889|43457
1613136000000|2021-02-12 13:20:00|890.4|890.2|889|888.9|890.4|890.3|887.8|887.4|115208
1613136300000|2021-02-12 13:25:00|888.9|888.8|891.2|890.8|892|891.9|888.9|888.8|175418
1613136600000|2021-02-12 13:30:00|891.1|890.7|891.1|890.7|891.5|891.2|891|890.6|26910
1613136900000|2021-02-12 13:35:00|891.2|890.8|890.6|890.2|892.4|892.2|890|889.7|242278
1613137200000|2021-02-12 13:40:00|890.7|890.3|892.6|892.4|892.7|892.5|890.5|890.3|51849
1613137500000|2021-02-12 13:45:00|892.5|892.3|892.7|892.5|894.8|894.6|892.4|892.1|126392
1613137800000|2021-02-12 13:50:00|892.9|892.6|890.2|889.9|893.4|893.2|890|889.8|157317
1613138100000|2021-02-12 13:55:00|890.1|889.8|889.6|889.4|890.3|890.2|889.2|889|69389
1613138400000|2021-02-12 14:00:00|889.7|889.5|888.6|888.4|890|889.8|888.4|888.1|91657
1613138700000|2021-02-12 14:05:00|888.7|888.5|888.4|888.2|889.6|889.4|888.1|887.9|77314
1613139000000|2021-02-12 14:10:00|888.5|888.3|888.7|888.4|889.2|889.1|888.5|888.2|66882
1613139300000|2021-02-12 14:15:00|888.8|888.5|889.3|889.1|889.5|889.3|888.4|888.1|56731
1613139600000|2021-02-12 14:20:00|889.2|889|889.3|889.2|889.4|889.2|888.6|888.4|33320
1613139900000|2021-02-12 14:25:00|889.4|889.3|890|889.8|890.3|890|889.4|889.1|57215
1613140200000|2021-02-12 14:30:00|889.9|889.7|889.5|889.1|891.5|891.2|888.4|888.2|170458
1613140500000|2021-02-12 14:35:00|889.4|889|890.4|890.2|892.3|892|888.3|888|161220
1613140800000|2021-02-12 14:40:00|890.5|890.3|891.3|891.1|891.6|891.4|890.4|890.1|81193
1613141100000|2021-02-12 14:45:00|891.5|891|893|892.8|893|892.9|891.3|891|96893
1613141400000|2021-02-12 14:50:00|893.1|892.9|892.9|892.7|894.2|894.1|892.7|892.4|141701
1613141700000|2021-02-12 14:55:00|892.8|892.6|895.1|894.9|895.4|895.1|892.8|892.6|151036
1613142000000|2021-02-12 15:00:00|895|894.8|894.5|894.3|895|894.8|893.7|893.5|120459
1613142300000|2021-02-12 15:05:00|894.6|894.4|894.6|894.5|894.8|894.6|893.9|893.7|154776
1613142600000|2021-02-12 15:10:00|894.5|894.4|895.4|895.3|895.6|895.5|893.6|893.5|132280
1613142900000|2021-02-12 15:15:00|895.5|895.2|894|893.9|896.4|896.2|893.7|893.4|107822
1613143200000|2021-02-12 15:20:00|894.1|894|895.6|895.5|895.6|895.5|893.8|893.5|165677
1613143500000|2021-02-12 15:25:00|895.8|895.6|895.3|895.1|895.8|895.7|893.6|893.3|184472
1613143800000|2021-02-12 15:30:00|895.4|895.2|894.5|894.2|895.5|895.3|893.7|893.5|168974
1613144100000|2021-02-12 15:35:00|894.4|894.1|895.7|895.5|897|896.6|894.3|894.1|168518
1613144400000|2021-02-12 15:40:00|895.8|895.6|896.8|896.7|896.8|896.7|895.1|894.9|103687
1613144700000|2021-02-12 15:45:00|897|896.8|897|896.8|897.2|897|895.3|895|225279
1613145000000|2021-02-12 15:50:00|896.9|896.9|896.4|896.2|897.2|897|895.8|895.5|98107
1613145300000|2021-02-12 15:55:00|896.5|896.3|896|895.7|897|896.7|895.6|895.4|141488
1613145600000|2021-02-12 16:00:00|896.1|895.8|895.2|895.1|896.6|896.3|894.8|894.5|114544
1613145900000|2021-02-12 16:05:00|895.1|895|893.8|893.6|895.2|895.1|893.4|893.3|105952
1613146200000|2021-02-12 16:10:00|893.9|893.7|894.3|894.1|895.2|895|893.9|893.7|192977
1613146500000|2021-02-12 16:15:00|894.2|894|895.4|895.3|895.7|895.5|894|893.8|65933
1613146800000|2021-02-12 16:20:00|895.5|895.2|896.1|895.9|897|896.7|894.6|894.4|158011
1613147100000|2021-02-12 16:25:00|896.2|896|895.2|895.1|896.2|896.1|894.5|894.2|193140
1613376000000|2021-02-15 08:00:00|899|898.5|906.6|905.7|907|905.9|899|898.2|929912
1613376300000|2021-02-15 08:05:00|906.5|905.8|908.8|908.1|908.9|908.6|905.5|905|212989
1613376600000|2021-02-15 08:10:00|908.9|908.2|911.4|910.8|913.4|913|908.5|908|321284
1613376900000|2021-02-15 08:15:00|911.3|910.6|912.7|912.1|913.4|913.1|910.7|910.4|173890
1613377200000|2021-02-15 08:20:00|912.8|912.3|911.6|911.1|912.9|912.7|909.9|909.3|131568
1613377500000|2021-02-15 08:25:00|911.7|911.3|905|904.6|911.8|911.4|904.9|904.6|152502
1613377800000|2021-02-15 08:30:00|905.1|904.7|902|901.6|905.1|904.8|901.4|900.6|214747
1613378100000|2021-02-15 08:35:00|902.1|901.8|903.8|903.6|905.5|905|902.1|901.6|258016
1613378400000|2021-02-15 08:40:00|903.7|903.5|907.1|906.9|907.1|906.9|903.7|903.4|88480
1613378700000|2021-02-15 08:45:00|907.2|907|907|906.6|907.3|907.2|904.8|904.5|126981
1613379000000|2021-02-15 08:50:00|907.1|906.7|908|907.6|908|907.8|905.8|905.5|301519
1613379300000|2021-02-15 08:55:00|907.9|907.7|908|907.6|908.7|908.6|907.2|907.1|51784
1613379600000|2021-02-15 09:00:00|907.9|907.7|907|906.8|909.8|909.4|906.9|906.5|82847
1613379900000|2021-02-15 09:05:00|907.2|906.9|908.4|908|909.3|908.8|907|906.8|80550
1613380200000|2021-02-15 09:10:00|908.3|908.1|908.1|907.8|908.9|908.7|907.4|907.2|62475
1613380500000|2021-02-15 09:15:00|908|907.7|907.7|907.5|909.5|909.1|907.7|907.4|73313
1613380800000|2021-02-15 09:20:00|907.8|907.6|908.7|908.3|909.5|909.1|907.8|907.4|71399
1613381100000|2021-02-15 09:25:00|908.6|908.2|908.3|907.9|908.8|908.7|907.2|907|71583
1613381400000|2021-02-15 09:30:00|908.2|908|910.4|910.2|910.4|910.2|907.8|907.4|97305
1613381700000|2021-02-15 09:35:00|910.3|910.3|912.3|912.2|912.3|912.2|910.2|910|128271
1613382000000|2021-02-15 09:40:00|912.4|912.3|912.9|912.6|912.9|912.6|910.9|910.5|130096
1613382300000|2021-02-15 09:45:00|912.8|912.7|912.5|912.2|913.6|913.3|911.5|911.2|101038
1613382600000|2021-02-15 09:50:00|912.4|912.3|911.6|911.2|913.1|912.8|911.2|911|130812
1613382900000|2021-02-15 09:55:00|911.7|911.3|913.8|913.5|913.9|913.7|911.7|911.3|95030
1613383200000|2021-02-15 10:00:00|913.7|913.4|913.5|913.2|914|913.9|912.9|912.8|146958
1613383500000|2021-02-15 10:05:00|913.4|913.1|913.5|913.1|914|913.9|913.2|912.9|55091
1613383800000|2021-02-15 10:10:00|913.4|913.2|913.8|913.6|914|913.8|913.2|913|83031
1613384100000|2021-02-15 10:15:00|913.7|913.5|913|912.8|913.7|913.5|911.9|911.7|53240
1613384400000|2021-02-15 10:20:00|913.1|912.6|914.4|914.1|914.7|914.5|912.8|912.6|57658
1613384700000|2021-02-15 10:25:00|914.3|914.2|914.7|914.6|914.9|914.7|914.1|913.8|55718
1613385000000|2021-02-15 10:30:00|914.6|914.4|913.8|913.4|914.7|914.6|913.7|913.4|70988
1613385300000|2021-02-15 10:35:00|913.9|913.5|914.3|914.1|914.9|914.7|913.7|913.4|45682
1613385600000|2021-02-15 10:40:00|914.2|914|913.8|913.5|914.4|914|913.3|913.1|35465
1613385900000|2021-02-15 10:45:00|913.7|913.4|914|913.7|914.2|913.9|913.2|913.1|63497
1613386200000|2021-02-15 10:50:00|913.9|913.8|913.7|913.4|914.4|914|913|912.9|75464
1613386500000|2021-02-15 10:55:00|913.8|913.5|913.8|913.5|914.4|914.2|913.5|913.2|44817
1613386800000|2021-02-15 11:00:00|913.7|913.6|913.4|913.1|913.8|913.6|913.2|913|43731
1613387100000|2021-02-15 11:05:00|913.3|913|913.4|913.1|913.6|913.4|912.9|912.7|83650
1613387400000|2021-02-15 11:10:00|913.3|913.2|915.4|915.2|915.4|915.3|913.3|913.1|88887
1613387700000|2021-02-15 11:15:00|915.2|915.1|916|915.8|916|915.9|914.7|914.4|46619
1613388000000|2021-02-15 11:20:00|916.1|915.9|915.4|915.2|916.9|916.7|915.1|914.8|183432
1613388300000|2021-02-15 11:25:00|915.3|915.1|916.4|916.2|916.8|916.6|915.2|915|63731
1613388600000|2021-02-15 11:30:00|916.3|916.3|916.9|916.7|917|916.9|916.3|916|141874
1613388900000|2021-02-15 11:35:00|916.8|916.6|917|916.8|917.3|917|916.4|916.1|86975
1613389200000|2021-02-15 11:40:00|917.1|916.9|917.9|917.7|917.9|917.7|916.9|916.7|83645
1613389500000|2021-02-15 11:45:00|918|917.8|918.4|918.1|918.8|918.6|917.9|917.7|53604
1613389800000|2021-02-15 11:50:00|918.1|918|919.2|919|919.3|919.1|917.8|917.5|90009
1613390100000|2021-02-15 11:55:00|919.1|918.9|918.8|918.6|919.5|919.1|918.5|918.2|68894
1613390400000|2021-02-15 12:00:00|918.7|918.7|918.3|918|918.7|918.7|917.4|917.1|45098
1613390700000|2021-02-15 12:05:00|918.4|918.1|919|918.9|919.3|919.1|917.7|917.4|49144
1613391000000|2021-02-15 12:10:00|919.1|918.8|918.5|918.2|919.5|919.2|918.2|918|43113
1613391300000|2021-02-15 12:15:00|918.4|918.3|918.4|918.1|918.5|918.4|918.1|918|19653
1613391600000|2021-02-15 12:20:00|918.5|918.2|918.4|918.1|919.4|919.2|918.1|918|73968
1613391900000|2021-02-15 12:25:00|918.3|918.2|917.9|917.7|918.7|918.5|917.4|917|51027
1613392200000|2021-02-15 12:30:00|917.8|917.6|917.5|917.2|918.2|917.8|917.4|917.2|17704
1613392500000|2021-02-15 12:35:00|917.4|917.1|918.1|917.8|918.3|918.1|917.2|916.8|16316
1613392800000|2021-02-15 12:40:00|918|917.7|917.8|917.5|918.5|918.2|917.7|917.4|31617
1613393100000|2021-02-15 12:45:00|917.7|917.4|917.8|917.5|918|917.9|917.4|917.2|26880
1613393400000|2021-02-15 12:50:00|917.9|917.6|918.3|918.1|919|918.8|917.8|917.5|158710
1613393700000|2021-02-15 12:55:00|918.4|918|918.9|918.6|918.9|918.7|917.7|917.3|33654
1613394000000|2021-02-15 13:00:00|918.7|918.5|918.7|918.4|918.9|918.7|917.5|917.2|149818
1613394300000|2021-02-15 13:05:00|918.8|918.5|918.9|918.6|919.3|919.1|918.4|918.2|50844
1613394600000|2021-02-15 13:10:00|919|918.7|919.1|918.8|919.4|919.1|918.6|918.4|52910
1613394900000|2021-02-15 13:15:00|919|918.7|917.4|917.3|919.4|919.3|917.2|917.1|91370
1613395200000|2021-02-15 13:20:00|917.3|917.2|916.3|916.2|917.5|917.2|916|915.9|117656
1613395500000|2021-02-15 13:25:00|916.2|915.9|915.8|915.4|916.3|916.1|914.8|914.6|45585
1613395800000|2021-02-15 13:30:00|915.7|915.2|916.3|915.9|916.9|916.6|915.6|915.2|47473
1613396100000|2021-02-15 13:35:00|916.4|916|916.2|915.9|916.8|916.6|916|915.8|37445
1613396400000|2021-02-15 13:40:00|916.3|916|916.3|916|916.6|916.3|916|915.8|27106
1613396700000|2021-02-15 13:45:00|916.4|916.1|916.4|916.2|916.5|916.3|915.8|915.6|39839
1613397000000|2021-02-15 13:50:00|916.3|916.3|914.4|913.9|916.4|916.3|913.4|913|104088
1613397300000|2021-02-15 13:55:00|914.3|914|915.8|915.4|915.8|915.4|914.1|913.9|21655
1613397600000|2021-02-15 14:00:00|915.7|915.3|916.1|915.9|916.4|916.1|915.4|915|37323
1613397900000|2021-02-15 14:05:00|916|915.8|916|915.9|916.5|916.4|915.8|915.4|71388
1613398200000|2021-02-15 14:10:00|915.9|915.8|914.8|914.6|916.4|916.2|914.8|914.6|59146
1613398500000|2021-02-15 14:15:00|914.9|914.7|915.3|914.9|915.7|915.4|914.6|914.3|43544
1613398800000|2021-02-15 14:20:00|915.2|915|915.1|914.7|915.3|915.2|914.3|914|108528
1613399100000|2021-02-15 14:25:00|915|914.6|916|915.7|916|915.8|914.7|914.4|108195
1613399400000|2021-02-15 14:30:00|915.9|915.6|915.8|915.6|916.3|916.1|915.4|915.1|44521
1613399700000|2021-02-15 14:35:00|915.9|915.7|915.2|915|916.3|916.1|915.2|915|101359
1613400000000|2021-02-15 14:40:00|915.3|915.1|916.8|916.4|916.8|916.5|915.1|914.8|51945
1613400300000|2021-02-15 14:45:00|916.9|916.5|919|918.8|919|918.8|916.5|916.1|283331
1613400600000|2021-02-15 14:50:00|919.1|918.9|918.9|918.6|919.8|919.6|918.7|918.4|102352
1613400900000|2021-02-15 14:55:00|919|918.7|918|917.6|919|918.8|917.8|917.4|53851
1613401200000|2021-02-15 15:00:00|918.1|917.7|916.7|916.4|918.4|918.2|916.7|916.3|32196
1613401500000|2021-02-15 15:05:00|916.6|916.3|918.1|918|918.1|918|916.3|916|63250
1613401800000|2021-02-15 15:10:00|918.2|917.8|918.7|918.5|918.7|918.6|917.8|917.6|46152
1613402100000|2021-02-15 15:15:00|918.6|918.6|919.7|919.4|919.9|919.6|918.5|918.2|35427
1613402400000|2021-02-15 15:20:00|919.8|919.5|919.7|919.5|920|919.7|919.4|919.2|31642
1613402700000|2021-02-15 15:25:00|919.8|919.6|920|919.7|920.4|920.1|919.3|919|106286
1613403000000|2021-02-15 15:30:00|920.1|919.8|920|919.7|920.2|919.9|919.1|918.8|70255
1613403300000|2021-02-15 15:35:00|919.9|919.6|919.2|918.8|920.2|920.1|919.2|918.8|171081
1613403600000|2021-02-15 15:40:00|919.1|918.7|918.8|918.5|919.6|919.5|918.5|918.2|65353
1613403900000|2021-02-15 15:45:00|918.7|918.6|919.1|918.8|919.6|919.3|918.7|918.5|86307
1613404200000|2021-02-15 15:50:00|919.2|918.9|919.8|919.7|920|919.8|919.1|918.8|78118
1613404500000|2021-02-15 15:55:00|919.7|919.6|919.9|919.7|920|919.8|919|918.8|67508
1613404800000|2021-02-15 16:00:00|920|919.6|921.1|920.9|921.7|921.3|919.3|919.1|172949
1613405100000|2021-02-15 16:05:00|921|920.8|919.6|919.4|921.1|921|918.8|918.6|99080
1613405400000|2021-02-15 16:10:00|919.7|919.5|920.1|919.8|920.3|920.2|919.5|919.3|106311
1613405700000|2021-02-15 16:15:00|920.2|919.9|920.2|920|920.9|920.7|919.7|919.6|167310
1613406000000|2021-02-15 16:20:00|920.1|919.9|919.4|919.3|920.1|920|919.1|919|143338
1613406300000|2021-02-15 16:25:00|919.5|919.2|918.5|918.2|919.5|919.2|918.2|917.9|168756
1613462400000|2021-02-16 08:00:00|919.1|919|920.9|920.2|921|920.5|917.1|917|298972
1613462700000|2021-02-16 08:05:00|921|920.4|921.6|921.3|921.9|921.4|919.7|919.2|134383
1613463000000|2021-02-16 08:10:00|921.5|921.2|922|921.5|923.2|923|921.2|920.4|128851
1613463300000|2021-02-16 08:15:00|921.5|921.4|919.1|918.5|921.9|921.4|918.9|918.3|105434
1613463600000|2021-02-16 08:20:00|919|918.4|917.6|917|919|918.4|916.4|916.2|85270
1613463900000|2021-02-16 08:25:00|917.5|916.9|916.5|916.1|917.5|917|914.9|914.2|165253
1613464200000|2021-02-16 08:30:00|916.3|916.2|914.5|914.2|916.6|916.3|914.3|914|62265
1613464500000|2021-02-16 08:35:00|914.4|914.1|915.1|914.7|915.3|914.9|913.7|913.2|57822
1613464800000|2021-02-16 08:40:00|915.2|914.6|916.1|915.8|916.4|916.1|914.7|914.5|88562
1613465100000|2021-02-16 08:45:00|916|915.9|916.6|916.2|918.1|917.9|915.6|915.5|82089
1613465400000|2021-02-16 08:50:00|916.7|916.3|916.2|915.8|918|917.6|916.1|915.8|79331
1613465700000|2021-02-16 08:55:00|916.1|915.9|916.3|916|916.7|916.3|915.5|915.3|42217
1613466000000|2021-02-16 09:00:00|916.2|915.9|916.3|916.1|917.1|916.8|915.8|915.5|66193
1613466300000|2021-02-16 09:05:00|916.5|916.2|915.9|915.6|917.5|917.2|915.9|915.6|44810
1613466600000|2021-02-16 09:10:00|915.8|915.7|914|913.7|915.9|915.7|914|913.7|58682
1613466900000|2021-02-16 09:15:00|913.9|913.8|913.9|913.6|914.8|914.4|913.4|913|80668
1613467200000|2021-02-16 09:20:00|913.8|913.5|914.9|914.5|915.3|915.2|913.5|913.3|50551
1613467500000|2021-02-16 09:25:00|914.8|914.4|915.1|914.8|915.7|915.3|914.1|914|39511
1613467800000|2021-02-16 09:30:00|915|914.7|913.8|913.4|915|914.8|912.9|912.5|89604
1613468100000|2021-02-16 09:35:00|913.7|913.3|912.8|912.5|914.4|914|911.8|911.3|67445
1613468400000|2021-02-16 09:40:00|912.9|912.6|914.8|914.6|914.9|914.6|912.3|912.2|42421
1613468700000|2021-02-16 09:45:00|914.9|914.5|915.8|915.5|916.3|916.1|914.8|914.5|94418
1613469000000|2021-02-16 09:50:00|916|915.6|917.1|916.9|917.6|917.2|915.8|915.5|51522
1613469300000|2021-02-16 09:55:00|917.3|917|917.1|916.8|917.3|917.1|916.4|916|17483
1613469600000|2021-02-16 10:00:00|917.2|916.9|918.3|918.1|918.6|918.2|917.2|916.9|50888
1613469900000|2021-02-16 10:05:00|918.2|918|919.3|918.9|919.9|919.5|918.2|918|45680
1613470200000|2021-02-16 10:10:00|919.2|919|918.1|917.8|919.3|919|917.4|917.1|27990
1613470500000|2021-02-16 10:15:00|918|917.9|919.4|919.1|919.7|919.4|917.7|917.4|33201
1613470800000|2021-02-16 10:20:00|919.2|919|919.5|919.3|919.5|919.4|918.7|918.3|36134
1613471100000|2021-02-16 10:25:00|919.4|919.4|920.6|920.2|921.1|920.8|919.3|919|132750
1613471400000|2021-02-16 10:30:00|920.7|920.3|921.7|921.5|922.4|922|920.5|920.1|111489
1613471700000|2021-02-16 10:35:00|921.8|921.6|922.9|922.6|923|922.8|921.7|921.3|48107
1613472000000|2021-02-16 10:40:00|923|922.7|922.5|922.2|923.2|923.1|922.4|922.2|38253
1613472300000|2021-02-16 10:45:00|922.6|922.3|922.7|922.4|923.4|923.2|922.4|922.2|34660
1613472600000|2021-02-16 10:50:00|922.8|922.5|922.8|922.5|923|922.8|922.3|922.1|49139
1613472900000|2021-02-16 10:55:00|922.7|922.4|922|921.8|922.9|922.7|922|921.8|36950
1613473200000|2021-02-16 11:00:00|922.1|921.9|920.5|920.3|922.3|922.1|920.1|920|60415
1613473500000|2021-02-16 11:05:00|920.6|920.2|918.8|918.5|920.7|920.5|918.4|918.1|70136
1613473800000|2021-02-16 11:10:00|918.9|918.6|919.3|919|919.6|919.3|918.2|918|75051
1613474100000|2021-02-16 11:15:00|919.2|918.9|919.4|919.2|919.6|919.4|918.8|918.6|19342
1613474400000|2021-02-16 11:20:00|919.5|919.3|920.8|920.7|921.3|921.2|919.5|919.3|58080
1613474700000|2021-02-16 11:25:00|920.9|920.8|921.7|921.5|921.8|921.7|920.8|920.8|42552
1613475000000|2021-02-16 11:30:00|921.8|921.6|923.4|923.1|923.7|923.3|921.7|921.5|52189
1613475300000|2021-02-16 11:35:00|923.5|923.2|924.3|924.1|924.5|924.3|923.2|922.9|44319
1613475600000|2021-02-16 11:40:00|924.2|924.2|924.2|923.9|924.7|924.4|923.8|923.5|77154
1613475900000|2021-02-16 11:45:00|923.9|923.8|923.5|923|923.9|923.8|922.5|922.4|65447
1613476200000|2021-02-16 11:50:00|923.4|922.9|923.9|923.5|923.9|923.6|922.7|922.5|23473
1613476500000|2021-02-16 11:55:00|923.8|923.4|925.3|924.9|926|925.9|923.3|923.2|197274
1613476800000|2021-02-16 12:00:00|925.9|925|924|923.6|925.9|925|923.6|922.3|40801
1613477100000|2021-02-16 12:05:00|923.9|923.5|924.8|924.5|925|924.9|923.5|923.2|27574
1613477400000|2021-02-16 12:10:00|924.7|924.4|924.1|923.8|924.9|924.7|924.1|923.7|17705
1613477700000|2021-02-16 12:15:00|924|923.7|922.8|922.5|924.5|924.2|922.8|922.4|22987
1613478000000|2021-02-16 12:20:00|922.7|922.4|923|922.8|923.1|922.8|922.3|921.9|56543
1613478300000|2021-02-16 12:25:00|923.1|922.7|923.8|923.5|923.9|923.6|923|922.7|29529
1613478600000|2021-02-16 12:30:00|923.7|923.4|922.6|922.3|923.7|923.5|922.5|922|26527
1613478900000|2021-02-16 12:35:00|922.7|922.4|922.6|922.3|922.9|922.7|922.1|921.6|40988
1613479200000|2021-02-16 12:40:00|922.7|922.6|920.9|920.6|922.8|922.6|920.2|920|89783
1613479500000|2021-02-16 12:45:00|921|920.7|922.1|921.7|922.1|921.8|920.6|920.5|71240
1613479800000|2021-02-16 12:50:00|922|921.6|922.1|922|922.5|922.2|921.2|921.1|62382
1613480100000|2021-02-16 12:55:00|922|921.9|922.5|922.3|922.6|922.4|922|921.8|57272
1613480400000|2021-02-16 13:00:00|922.4|922.2|921.9|921.7|922.6|922.5|921.8|921.5|39939
1613480700000|2021-02-16 13:05:00|922|921.8|922.9|922.5|923|922.7|922|921.8|39488
1613481000000|2021-02-16 13:10:00|922.8|922.3|924|923.8|924|923.8|922.6|922.3|32037
1613481300000|2021-02-16 13:15:00|924.1|923.9|924.2|923.9|925|924.8|923.9|923.7|137695
1613481600000|2021-02-16 13:20:00|924.3|924.1|925.8|925.6|926|925.8|924.2|924.1|65885
1613481900000|2021-02-16 13:25:00|925.7|925.7|926.2|925.9|926.5|926.2|925.7|925.6|29081
1613482200000|2021-02-16 13:30:00|926.3|926|924.6|924.3|926.4|926.2|924.3|924|99354
1613482500000|2021-02-16 13:35:00|924.7|924.4|925.4|925.1|925.4|925.3|924.1|923.8|39174
1613482800000|2021-02-16 13:40:00|925.3|925|925.5|925.3|925.8|925.7|925|924.9|80150
1613483100000|2021-02-16 13:45:00|925.4|925.2|925.3|925.1|925.7|925.6|925|924.9|43983
1613483400000|2021-02-16 13:50:00|925.2|925|926|925.8|926.2|926.1|925|924.9|59299
1613483700000|2021-02-16 13:55:00|925.9|925.7|924.3|924.1|926|925.8|923.2|923|77063
1613484000000|2021-02-16 14:00:00|924.4|924.2|921.9|921.6|924.5|924.3|921.1|920.8|108536
1613484300000|2021-02-16 14:05:00|922|921.7|923.2|922.9|923.5|923.3|922|921.7|94037
1613484600000|2021-02-16 14:10:00|923.1|923|922.1|921.8|923.4|923.3|921.4|921.1|34542
1613484900000|2021-02-16 14:15:00|922|921.9|921.1|920.9|922.2|921.9|921|920.7|48889
1613485200000|2021-02-16 14:20:00|921|920.8|920.6|920.3|921|920.9|919.8|919.4|95087
1613485500000|2021-02-16 14:25:00|920.5|920.4|921.8|921.4|921.9|921.4|920.3|919.9|83405
1613485800000|2021-02-16 14:30:00|921.9|921.5|919.2|918.8|922.4|922.1|918.5|918|130658
1613486100000|2021-02-16 14:35:00|919.1|918.9|917.3|917.1|919.9|919.6|915.9|915.4|215651
1613486400000|2021-02-16 14:40:00|917.4|917.2|917.6|917.3|918.2|917.9|916.1|915.7|216804
1613486700000|2021-02-16 14:45:00|917.7|917.4|920.3|920|920.6|920.3|917.4|917.2|191928
1613487000000|2021-02-16 14:50:00|920.4|920.1|921|920.8|921.6|921.2|917.7|917.2|147805
1613487300000|2021-02-16 14:55:00|921.1|920.9|920.2|919.9|922.3|921.8|919.9|919.6|198723
1613487600000|2021-02-16 15:00:00|920.4|920|921.6|921.3|922.7|922.2|920|919.6|94519
1613487900000|2021-02-16 15:05:00|921.7|921.2|923.8|923.5|924.4|924|921.2|920.7|72381
1613488200000|2021-02-16 15:10:00|923.7|923.6|920.7|920.2|924.3|924|920.6|920.2|193617
1613488500000|2021-02-16 15:15:00|920.8|920.3|923.8|923.4|923.9|923.5|920.2|919.8|200275
1613488800000|2021-02-16 15:20:00|923.9|923.5|926.2|925.8|926.8|926.4|923.4|922.9|122479
1613489100000|2021-02-16 15:25:00|926.3|925.9|931.2|930.9|932|930.9|925.3|925|761535
1613489400000|2021-02-16 15:30:00|931.3|931|930.8|930.6|931.6|931.2|928|927.5|143130
1613489700000|2021-02-16 15:35:00|930.7|930.5|932|931.8|932|931.8|930.4|930|58601
1613490000000|2021-02-16 15:40:00|931.9|931.9|932.5|932|933.6|933.3|931.4|931.1|179803
1613490300000|2021-02-16 15:45:00|932.4|932.1|932.2|931.7|932.7|932.4|930.8|930.4|123320
1613490600000|2021-02-16 15:50:00|932.3|931.8|932.3|931.7|934.6|934.3|932.3|931.7|154111
1613490900000|2021-02-16 15:55:00|932.2|931.5|933.9|933.5|934|933.8|931.9|931.4|88293
1613491200000|2021-02-16 16:00:00|933.8|933.4|932.9|932.7|934.4|934|932.6|932.3|117099
1613491500000|2021-02-16 16:05:00|933|932.8|933.8|933.6|934.4|934.1|932.9|932.7|120186
1613491800000|2021-02-16 16:10:00|933.9|933.7|932.3|932|934.6|934.4|932.2|931.9|121697
1613492100000|2021-02-16 16:15:00|932.2|931.9|933.5|933.4|934|933.8|931.4|931|168884
1613492400000|2021-02-16 16:20:00|933.6|933.5|933.9|933.7|935|934.9|933.6|933.4|258222
1613492700000|2021-02-16 16:25:00|934|933.8|933.6|933.1|935|934.8|933|932.8|271773
1613548800000|2021-02-17 08:00:00|935|934.1|934.7|934.1|943|942.2|933.3|931.8|499879
1613549100000|2021-02-17 08:05:00|935.1|934.7|939.1|938.7|941.2|940.4|934.5|933.8|369180
1613549400000|2021-02-17 08:10:00|939.2|938.8|935.5|935.2|940.4|939.9|933.1|932.7|214997
1613549700000|2021-02-17 08:15:00|935.4|935.1|935.2|934.9|936.7|936.3|934.3|934|118409
1613550000000|2021-02-17 08:20:00|935.1|934.7|940.3|939.8|942.3|941.8|934.5|934.2|182685
1613550300000|2021-02-17 08:25:00|940.2|939.9|944.9|944.5|946|945.3|940.2|939.8|189946
1613550600000|2021-02-17 08:30:00|944.8|944.4|948.9|948.4|949|948.7|944|943.7|171698
1613550900000|2021-02-17 08:35:00|948.8|948.5|949.8|949.6|949.8|949.7|946.8|946.5|176937
1613551200000|2021-02-17 08:40:00|950|949.8|949.5|949.1|951.9|951.5|948.7|948.3|850467
1613551500000|2021-02-17 08:45:00|949.6|949.2|948.7|948.4|951|950.8|947.8|947.6|424146
1613551800000|2021-02-17 08:50:00|948.6|948.3|955.1|954.9|956.8|956.3|948.6|948.3|382044
1613552100000|2021-02-17 08:55:00|954.9|954.8|955.9|955.6|957.8|957.4|953.4|953.2|422179
1613552400000|2021-02-17 09:00:00|956|955.7|956.3|956|957.2|956.9|955.2|955|157982
1613552700000|2021-02-17 09:05:00|956.2|956.1|956.2|956|957.9|957.6|955.5|955.2|153717
1613553000000|2021-02-17 09:10:00|956.1|956.1|952.5|952.1|956.6|956.3|952.3|951.8|234731
1613553300000|2021-02-17 09:15:00|952.4|952|954.3|954|954.4|954.2|949.7|949.6|246653
1613553600000|2021-02-17 09:20:00|954.2|953.9|957.4|957.2|957.7|957.4|953.9|953.7|211196
1613553900000|2021-02-17 09:25:00|957.3|957.3|956.6|956.4|958|957.7|956.5|956.1|200892
1613554200000|2021-02-17 09:30:00|956.7|956.6|956.6|956.2|957.3|957.1|955.7|955.4|229267
1613554500000|2021-02-17 09:35:00|956.5|956.3|955.2|955|956.7|956.4|953.6|953.3|187416
1613554800000|2021-02-17 09:40:00|955.1|954.9|956.4|956.3|957|956.6|955|954.8|158904
1613555100000|2021-02-17 09:45:00|956.6|956.4|952.7|952.6|956.7|956.4|952.3|952.2|96126
1613555400000|2021-02-17 09:50:00|952.9|952.7|952.6|952.2|955|954.9|952.6|952.2|153300
1613555700000|2021-02-17 09:55:00|952.7|952.3|949|948.7|952.8|952.5|948.8|948.4|124925
1613556000000|2021-02-17 10:00:00|949.1|948.8|949.8|949.7|951.5|951.3|949.1|948.8|94895
1613556300000|2021-02-17 10:05:00|949.9|949.8|950.7|950.3|951.3|951|949.9|949.5|64701
1613556600000|2021-02-17 10:10:00|950.9|950.4|953.2|952.9|953.7|953.4|950.6|950.2|80639
1613556900000|2021-02-17 10:15:00|953.1|952.8|950.6|950.5|953.4|953|949.7|949.5|75926
1613557200000|2021-02-17 10:20:00|950.5|950.4|950|949.8|951.9|951.6|949.6|949.5|70321
1613557500000|2021-02-17 10:25:00|950.1|949.9|951.6|951.3|951.8|951.6|949.9|949.8|93086
1613557800000|2021-02-17 10:30:00|951.5|951.4|951.8|951.5|952.1|951.9|951.1|950.9|75996
1613558100000|2021-02-17 10:35:00|951.9|951.6|951.8|951.4|952.2|952|950.9|950.5|92207
1613558400000|2021-02-17 10:40:00|951.7|951.5|952.4|952.2|953|952.7|951.7|951.3|36664
1613558700000|2021-02-17 10:45:00|952.5|952.3|953.9|953.7|954.1|954|952.5|952.3|60745
1613559000000|2021-02-17 10:50:00|953.8|953.6|953.8|953.6|954.4|954.1|953.5|953.4|59480
1613559300000|2021-02-17 10:55:00|953.9|953.7|953.2|953|954.4|954.2|952.2|951.9|130049
1613559600000|2021-02-17 11:00:00|953.3|953.1|951.5|951.1|954.5|954.1|951.3|951|86565
1613559900000|2021-02-17 11:05:00|951.4|951.2|951.3|951.1|952.3|952.1|950.1|949.8|54546
1613560200000|2021-02-17 11:10:00|951.2|951|956.5|956.4|956.9|956.7|951.2|950.9|295135
1613560500000|2021-02-17 11:15:00|956.6|956.5|957.4|957.3|957.8|957.5|956.4|956.2|106239
1613560800000|2021-02-17 11:20:00|957.5|957.4|957.8|957.5|958|957.9|957.3|957.1|148288
1613561100000|2021-02-17 11:25:00|957.7|957.4|957.9|957.7|958.2|958.1|957|956.9|191025
1613561400000|2021-02-17 11:30:00|957.8|957.5|958|957.8|958.3|958.1|957.4|957.2|102703
1613561700000|2021-02-17 11:35:00|957.9|957.7|958|957.9|958.4|958.2|957.1|957|238290
1613562000000|2021-02-17 11:40:00|958.1|958|958|957.7|958.3|958.2|957.4|957.3|201036
1613562300000|2021-02-17 11:45:00|957.9|957.8|958|957.9|958.4|958.2|957.8|957.7|241090
1613562600000|2021-02-17 11:50:00|958.1|958|958.6|958.4|958.6|958.4|957.8|957.7|222642
1613562900000|2021-02-17 11:55:00|958.7|958.5|960|959.8|960.8|960.6|958.5|958.4|371676
1613563200000|2021-02-17 12:00:00|959.7|958|961.4|961.2|962.7|962.2|958.8|958|154898
1613563500000|2021-02-17 12:05:00|961.3|961.2|959.7|959.5|962.9|962.6|959.6|959.1|21046
1613563800000|2021-02-17 12:10:00|959.6|959.4|960.8|960.5|960.8|960.6|959.2|958.8|15671
1613564100000|2021-02-17 12:15:00|960.6|960.3|960.2|959.9|960.6|960.4|959.5|959.1|16186
1613564400000|2021-02-17 12:20:00|960.3|960|961|960.7|961.6|961.2|959.9|959.6|28089
1613564700000|2021-02-17 12:25:00|960.9|960.6|961.6|961.1|961.6|961.1|960.8|960.6|2707
1613565000000|2021-02-17 12:30:00|961.8|961.7|963.4|963.2|963.4|963.2|961.3|961.1|75935
1613565300000|2021-02-17 12:35:00|963.5|963.3|965|964.8|965|964.8|963.5|963.3|74484
1613565600000|2021-02-17 12:40:00|965.1|964.9|965.9|965.8|966|965.9|964.6|964.2|176524
1613565900000|2021-02-17 12:45:00|965.8|965.7|964.4|964.2|966.2|966.1|963.9|963.7|101865
1613566200000|2021-02-17 12:50:00|964.5|964.3|966.5|966.1|967.3|967.1|964.4|964.2|83526
1613566500000|2021-02-17 12:55:00|966.4|966.2|965.6|965.4|967|966.8|964.6|964.3|62218
1613566800000|2021-02-17 13:00:00|965.7|965.5|964.4|964.1|966|965.8|964.3|964|58414
1613567100000|2021-02-17 13:05:00|964.3|964.2|966|965.8|966.8|966.5|964.1|963.8|76597
1613567400000|2021-02-17 13:10:00|965.9|965.7|967.2|967|967.9|967.7|965.8|965.7|90499
1613567700000|2021-02-17 13:15:00|967.3|967.1|965.4|965.3|967.7|967.4|965.2|964.8|76018
1613568000000|2021-02-17 13:20:00|965.3|965.2|966|965.9|966.5|966.2|965|964.8|44162
1613568300000|2021-02-17 13:25:00|966.2|966|966.4|966.1|966.7|966.4|965.3|965.2|75810
1613568600000|2021-02-17 13:30:00|966.5|966.4|967.8|967.5|969|968.8|965.8|965.6|331452
1613568900000|2021-02-17 13:35:00|967.7|967.6|967.5|967.1|968.1|967.9|966|965.7|165876
1613569200000|2021-02-17 13:40:00|967.4|967.2|967.6|967.3|968.4|967.9|967|966.6|109998
1613569500000|2021-02-17 13:45:00|967.5|967.4|963|962.7|967.6|967.4|962.5|962|78242
1613569800000|2021-02-17 13:50:00|962.9|962.8|959.5|959|965.4|965|958.3|958.1|208579
1613570100000|2021-02-17 13:55:00|959.6|958.9|959.3|958.9|960.4|960|958.4|958.2|202224
1613570400000|2021-02-17 14:00:00|959.2|958.8|959.3|958.9|961.1|960.7|958.5|958.3|68292
1613570700000|2021-02-17 14:05:00|959.5|959|953|952.7|959.5|959.3|952.6|952.1|170229
1613571000000|2021-02-17 14:10:00|953.2|952.8|950.8|950.5|954.2|953.7|949.4|949|147762
1613571300000|2021-02-17 14:15:00|950.9|950.6|951.3|951.1|952.4|952.1|950.3|950|92009
1613571600000|2021-02-17 14:20:00|951.2|951|951.7|951.3|954.2|953.8|951.1|950.8|96463
1613571900000|2021-02-17 14:25:00|951.6|951.4|950.5|950.2|953.3|953|950.1|949.8|143152
1613572200000|2021-02-17 14:30:00|950.4|950.3|944.2|943.9|950.5|950.3|942.7|942.4|327927
1613572500000|2021-02-17 14:35:00|944.1|943.8|941.1|940.6|945.3|944.7|936.1|935.5|433284
1613572800000|2021-02-17 14:40:00|941.2|940.5|940.7|940.3|942|941.4|936.5|936.2|292453
1613573100000|2021-02-17 14:45:00|940.6|940.1|943.8|943.3|945.6|945|940.6|940|140882
1613573400000|2021-02-17 14:50:00|944|943.4|945.9|945.5|948.2|947.9|944|943.4|230752
1613573700000|2021-02-17 14:55:00|946|945.6|942.7|942|948.9|948.3|942.7|942|139708
1613574000000|2021-02-17 15:00:00|942.6|941.8|940.7|940.3|943.6|943|939.9|939.7|190498
1613574300000|2021-02-17 15:05:00|940.8|940.4|943.8|943.5|943.9|943.5|939.6|939.1|179290
1613574600000|2021-02-17 15:10:00|943.7|943.4|939.9|939.5|943.8|943.6|939.5|939.1|172879
1613574900000|2021-02-17 15:15:00|939.7|939.4|938.7|938.3|940.3|939.8|937.2|937|134086
1613575200000|2021-02-17 15:20:00|938.6|938.2|935.3|935|939.7|939.3|935.3|935|144243
1613575500000|2021-02-17 15:25:00|935.2|935.1|933.1|933|936.2|935.8|932.9|932.7|186384
1613575800000|2021-02-17 15:30:00|933|932.8|935.6|935.2|936.4|936|932.7|932.3|200919
1613576100000|2021-02-17 15:35:00|935.5|935.1|933.8|933.3|937.4|936.8|932.4|932.3|266207
1613576400000|2021-02-17 15:40:00|933.7|933.4|932.3|932|933.9|933.8|932|931.6|202735
1613576700000|2021-02-17 15:45:00|932.4|932.1|934.4|934.1|934.7|934.3|931.9|931.7|181724
1613577000000|2021-02-17 15:50:00|934.2|934|934.1|934|934.6|934.4|933|932.5|127517
1613577300000|2021-02-17 15:55:00|934.2|933.9|932.2|932|934.2|934.1|932|931.7|172269
1613577600000|2021-02-17 16:00:00|932.3|932.1|932.3|932.1|932.6|932.4|931.8|931.6|263316
1613577900000|2021-02-17 16:05:00|932.1|932|933.8|933.7|934.3|934|931.8|931.6|238135
1613578200000|2021-02-17 16:10:00|933.7|933.5|933.9|933.6|934|933.7|932|931.7|150000
1613578500000|2021-02-17 16:15:00|933.8|933.5|933|932.8|933.9|933.6|931.8|931.4|418037
1613578800000|2021-02-17 16:20:00|933.1|932.9|935.1|934.9|935.8|935.6|932.3|932|226982
1613579100000|2021-02-17 16:25:00|935|935|934.1|933.8|936.3|936.2|934.1|933.7|160248
1613635200000|2021-02-18 08:00:00|924.6|921.5|933.5|932.7|933.8|932.9|921.6|919|291436
1613635500000|2021-02-18 08:05:00|933.6|932.8|937.5|937|938|937.9|932.5|931.7|136900
1613635800000|2021-02-18 08:10:00|937.6|937.1|939.4|938.8|940.4|939.8|937|936.4|97341
1613636100000|2021-02-18 08:15:00|939.3|938.9|936.2|935.8|940|939.3|935.2|935|70600
1613636400000|2021-02-18 08:20:00|936.1|935.7|938.2|937.7|938.7|938|935.3|935|78760
1613636700000|2021-02-18 08:25:00|938.1|937.6|935.5|935.1|940|939.8|935|934.5|117213
1613637000000|2021-02-18 08:30:00|935.7|935.2|940.3|939.9|940.9|940.6|935.7|935.2|76880
1613637300000|2021-02-18 08:35:00|940.5|940|940.6|940.1|942.3|941.9|940.4|939.9|69454
1613637600000|2021-02-18 08:40:00|940.7|940.2|941.4|941|942.4|942|940.7|940.2|61859
1613637900000|2021-02-18 08:45:00|941.5|941.1|941.2|940.9|942.4|942.1|941.1|940.7|93696
1613638200000|2021-02-18 08:50:00|941.3|941|942.3|941.9|942.3|942.1|940.1|940|71570
1613638500000|2021-02-18 08:55:00|942.2|942|942|941.8|942.3|942.1|941|940.9|216769
1613638800000|2021-02-18 09:00:00|942.2|941.9|938.5|938.2|942.2|942|938.5|938.2|95043
1613639100000|2021-02-18 09:05:00|938.4|938.1|936.5|936.2|938.4|938.2|936|935.6|94543
1613639400000|2021-02-18 09:10:00|936.4|936.1|936.5|936.2|936.8|936.5|935.5|935.2|67779
1613639700000|2021-02-18 09:15:00|936.6|936.3|934.3|933.9|936.7|936.5|934.3|933.9|66192
1613640000000|2021-02-18 09:20:00|934.2|934|933.9|933.6|934.7|934.5|933.3|933.1|59395
1613640300000|2021-02-18 09:25:00|933.8|933.5|932.3|932.1|934|933.9|931.9|931.5|104999
1613640600000|2021-02-18 09:30:00|932.5|932|934.4|934.1|934.7|934.2|932.3|932|42050
1613640900000|2021-02-18 09:35:00|934.3|934|935.4|935|937|936.7|934.1|933.9|67690
1613641200000|2021-02-18 09:40:00|935.5|934.9|937|936.6|937.3|937|935|934.6|51012
1613641500000|2021-02-18 09:45:00|936.9|936.5|937.4|937.1|938|937.8|936.5|936.4|37068
1613641800000|2021-02-18 09:50:00|937.3|937|933.8|933.6|937.3|937|933.7|933.3|31888
1613642100000|2021-02-18 09:55:00|933.9|933.7|933.1|932.8|934|933.7|932.7|932.4|57597
1613642400000|2021-02-18 10:00:00|933.2|932.9|934.4|934.2|935.1|934.7|933.2|932.9|37281
1613642700000|2021-02-18 10:05:00|934.5|934.3|933.6|933.3|934.9|934.6|932.8|932.4|54591
1613643000000|2021-02-18 10:10:00|933.5|933.2|934.5|934.1|935.7|935.4|933.2|933.1|38422
1613643300000|2021-02-18 10:15:00|934.4|934.3|932.9|932.6|934.4|934.3|932.5|932.1|56417
1613643600000|2021-02-18 10:20:00|933|932.7|931.9|931.6|933.1|932.8|931.5|931.2|40862
1613643900000|2021-02-18 10:25:00|932.1|931.7|930.8|930.6|932.5|932.1|930.5|930.3|17744
1613644200000|2021-02-18 10:30:00|931|930.7|932|931.7|932.7|932.3|931|930.7|51049
1613644500000|2021-02-18 10:35:00|932.1|931.8|931.3|930.9|932.1|931.9|930.9|930.5|37553
1613644800000|2021-02-18 10:40:00|931.4|931|931|930.8|931.9|931.8|930.9|930.5|62708
1613645100000|2021-02-18 10:45:00|930.9|930.7|928.6|928.1|931|930.8|925.8|925.3|322996
1613645400000|2021-02-18 10:50:00|928.5|928|927.8|927.3|928.5|928|926.9|926.5|97272
1613645700000|2021-02-18 10:55:00|927.9|927.5|926.3|925.7|928.3|927.9|926.1|925.6|48126
1613646000000|2021-02-18 11:00:00|926.2|925.5|923.7|923.1|926.3|925.9|922.7|922.4|74428
1613646300000|2021-02-18 11:05:00|923.6|923|926.4|926|926.6|926.3|922.6|922.2|63148
1613646600000|2021-02-18 11:10:00|926.3|925.9|926.4|926.1|927.3|926.8|926.3|925.8|30120
1613646900000|2021-02-18 11:15:00|926.3|926|926.8|926.5|927.8|927.4|925.6|925.2|65156
1613647200000|2021-02-18 11:20:00|926.7|926.3|928.3|927.9|928.4|927.9|926.2|925.7|47821
1613647500000|2021-02-18 11:25:00|928.2|928|927.9|927.5|929|928.9|927.5|927.3|103217
1613647800000|2021-02-18 11:30:00|927.8|927.3|926.5|926.1|927.8|927.3|926.2|926|29542
1613648100000|2021-02-18 11:35:00|926.4|926|928.3|927.9|929|928.6|926.2|926|53109
1613648400000|2021-02-18 11:40:00|928.2|927.8|929.9|929.5|929.9|929.5|928|927.6|25206
1613648700000|2021-02-18 11:45:00|929.8|929.6|930.6|930.2|930.8|930.5|929.3|929|53221
1613649000000|2021-02-18 11:50:00|930.7|930.3|931.2|930.8|931.3|931|930.4|930.1|31523
1613649300000|2021-02-18 11:55:00|931.1|930.7|932.9|932.5|933|932.7|930.4|930.1|54782
1613649600000|2021-02-18 12:00:00|931.4|932.4|932.9|932.5|933|932.7|930.9|930|41588
1613649900000|2021-02-18 12:05:00|932.8|932.4|932.8|932.4|934|933.5|932.1|931.9|85307
1613650200000|2021-02-18 12:10:00|932.7|932.5|932.6|932.4|934|933.9|932.5|932.2|37076
1613650500000|2021-02-18 12:15:00|932.7|932.5|933.5|933.2|933.9|933.6|932.5|932.1|58444
1613650800000|2021-02-18 12:20:00|933.4|933.1|935.1|934.8|935.3|935.1|933.4|933|59859
1613651100000|2021-02-18 12:25:00|935|934.7|935.1|934.9|935.4|935.2|934.2|933.8|40320
1613651400000|2021-02-18 12:30:00|934.8|934.7|936.2|935.8|936.5|936.2|934|933.8|44758
1613651700000|2021-02-18 12:35:00|936.3|935.9|934.5|934.3|937.2|936.7|934.3|934|42201
1613652000000|2021-02-18 12:40:00|934.6|934.4|934.4|934.1|934.7|934.5|933.7|933.3|28328
1613652300000|2021-02-18 12:45:00|934.3|934|931.9|931.4|934.4|934.1|931.5|931.1|27277
1613652600000|2021-02-18 12:50:00|931.8|931.5|931.6|931.4|932.8|932.6|931.2|931|16368
1613652900000|2021-02-18 12:55:00|931.8|931.5|930.9|930.6|932.4|932|930.6|930.3|15370
1613653200000|2021-02-18 13:00:00|931|930.7|931.5|931.2|931.9|931.6|930.7|930.5|47579
1613653500000|2021-02-18 13:05:00|931.6|931.3|932|931.6|932.4|932|930.5|930.1|94749
1613653800000|2021-02-18 13:10:00|931.9|931.5|931.6|931.2|931.9|931.5|930.6|930.2|26211
1613654100000|2021-02-18 13:15:00|931.7|931.3|931.5|931.3|931.7|931.4|929.3|929|85970
1613654400000|2021-02-18 13:20:00|931.4|931.2|931.1|930.9|931.5|931.2|930.4|930|24986
1613654700000|2021-02-18 13:25:00|931.2|931|933.1|932.7|933.2|932.9|931.2|931|28450
1613655000000|2021-02-18 13:30:00|933.2|932.8|931.8|931.5|933.9|933.6|931.7|931.4|54962
1613655300000|2021-02-18 13:35:00|931.7|931.4|930.3|930.1|931.7|931.4|929.1|928.6|98961
1613655600000|2021-02-18 13:40:00|930.5|930.2|930.7|930.3|931.1|930.8|930.1|930|37000
1613655900000|2021-02-18 13:45:00|930.6|930.2|929.8|929.6|932.5|932.1|929.3|929|69708
1613656200000|2021-02-18 13:50:00|929.7|929.5|930.6|930.2|931.4|931|929|928.5|44394
1613656500000|2021-02-18 13:55:00|930.7|930.3|930.7|930.4|930.9|930.7|930.4|930|29996
1613656800000|2021-02-18 14:00:00|930.8|930.3|931.9|931.5|932.9|932.6|929.3|929|69587
1613657100000|2021-02-18 14:05:00|932|931.6|932.2|932|933.5|933|931.4|931.1|58629
1613657400000|2021-02-18 14:10:00|932.1|931.8|932.3|931.9|932.8|932.4|931.3|931.1|20887
1613657700000|2021-02-18 14:15:00|932.4|932|934|933.7|934|933.8|932.4|932|61526
1613658000000|2021-02-18 14:20:00|933.9|933.8|936.4|936.1|937|936.8|933.7|933.3|97591
1613658300000|2021-02-18 14:25:00|936.5|936.2|937.3|937.2|938|937.7|936|935.7|71943
1613658600000|2021-02-18 14:30:00|937.2|937.1|934|933.5|937.2|937.1|932.5|932.1|176073
1613658900000|2021-02-18 14:35:00|933.9|933.4|933.7|933.3|937.3|936.8|933.2|932.8|158714
1613659200000|2021-02-18 14:40:00|933.8|933.4|931.6|931.2|933.8|933.4|931.3|931|74951
1613659500000|2021-02-18 14:45:00|931.5|931.1|932.8|932.4|933.8|933.4|931.2|930.8|94753
1613659800000|2021-02-18 14:50:00|932.7|932.3|930.7|930.3|932.8|932.4|929.7|929.4|98423
1613660100000|2021-02-18 14:55:00|930.8|930.4|933.9|933.5|934.9|934.7|930.3|930.1|89447
1613660400000|2021-02-18 15:00:00|933.8|933.3|933|932.8|935.2|934.9|932.7|932.3|87427
1613660700000|2021-02-18 15:05:00|933.1|932.9|928.5|928.2|933.1|932.9|928|927.6|99249
1613661000000|2021-02-18 15:10:00|928.6|928.3|927.6|927.4|930|929.7|927.6|927.2|69544
1613661300000|2021-02-18 15:15:00|927.7|927.3|923.8|923.5|927.9|927.7|923.7|923.4|106189
1613661600000|2021-02-18 15:20:00|923.9|923.6|922.7|922.4|925.4|925.1|921.9|921.6|123549
1613661900000|2021-02-18 15:25:00|922.8|922.3|921.8|921.5|922.8|922.4|920.2|920|102676
1613662200000|2021-02-18 15:30:00|921.7|921.4|921.5|921.1|921.7|921.4|920|919.7|132042
1613662500000|2021-02-18 15:35:00|921.4|921|923.4|923.1|923.8|923.5|921.1|920.9|124420
1613662800000|2021-02-18 15:40:00|923.3|923|922.2|921.9|923.7|923.4|922.2|921.8|116645
1613663100000|2021-02-18 15:45:00|922.1|921.8|923.8|923.5|923.8|923.5|920.6|920.3|108665
1613663400000|2021-02-18 15:50:00|923.7|923.4|923.5|923.2|924.9|924.6|922.9|922.5|100019
1613663700000|2021-02-18 15:55:00|923.4|923.1|921.2|921|924|923.7|921.1|920.7|97769
1613664000000|2021-02-18 16:00:00|921.3|921.1|922.9|922.6|923.8|923.5|921|920.6|87580
1613664300000|2021-02-18 16:05:00|922.8|922.7|922.1|922|923.2|923|921.5|921.1|48378
1613664600000|2021-02-18 16:10:00|922.3|922.1|924.1|923.8|924.2|924|921.8|921.4|89511
1613664900000|2021-02-18 16:15:00|924.2|923.9|924.4|924.2|925.7|925.5|922.4|922.1|145460
1613665200000|2021-02-18 16:20:00|924.5|924.3|922.5|922.2|924.8|924.5|922.2|922|101936
1613665500000|2021-02-18 16:25:00|922.6|922.3|921.6|921.1|923|922.8|920.1|919.7|226438
1613721600000|2021-02-19 08:00:00|929|927.5|931.1|930.3|932.5|931.9|927|926.4|311412
1613721900000|2021-02-19 08:05:00|931.2|930.4|933.8|933.2|934|933.4|930.2|930|233253
1613722200000|2021-02-19 08:10:00|933.7|933.3|931.5|930.9|934|933.6|930.9|930.7|136757
1613722500000|2021-02-19 08:15:00|931.7|931|933.4|932.9|933.9|933.5|929.7|929.4|146258
1613722800000|2021-02-19 08:20:00|933.3|933|932.4|931.9|934.6|934.1|931.9|931.5|95336
1613723100000|2021-02-19 08:25:00|932.3|932|932.9|932.5|933.9|933.7|932|931.6|67895
1613723400000|2021-02-19 08:30:00|933|932.6|934|933.8|934.9|934.7|932.4|931.9|118864
1613723700000|2021-02-19 08:35:00|933.9|933.6|934.2|933.8|935.2|935|933.1|932.6|78661
1613724000000|2021-02-19 08:40:00|934.3|933.9|929.2|928.8|934.8|934.7|929.1|928.7|72080
1613724300000|2021-02-19 08:45:00|929.3|928.6|928|927.6|929.3|928.9|927.6|927.3|47860
1613724600000|2021-02-19 08:50:00|927.9|927.7|931.1|930.7|931.6|931.5|927.8|927.6|66086
1613724900000|2021-02-19 08:55:00|931.2|930.8|932.6|932.3|933.3|933|931.2|930.8|91305
1613725200000|2021-02-19 09:00:00|932.7|932.4|930.9|930.5|933.2|933|930.5|930.1|36390
1613725500000|2021-02-19 09:05:00|930.8|930.6|930.8|930.4|932.3|932.1|929.9|929.5|38991
1613725800000|2021-02-19 09:10:00|930.7|930.3|931.7|931.5|932.8|932.6|930.2|929.8|59221
1613726100000|2021-02-19 09:15:00|931.6|931.4|931.2|930.8|932|931.6|931|930.6|33715
1613726400000|2021-02-19 09:20:00|931.3|930.9|931.3|931.1|931.3|931.1|930.3|930|43577
1613726700000|2021-02-19 09:25:00|931.4|931.2|931.4|931|932.1|931.8|930.8|930.4|53237
1613727000000|2021-02-19 09:30:00|931.3|931.1|933.5|933.4|933.5|933.4|931.3|931.1|64826
1613727300000|2021-02-19 09:35:00|933.6|933.3|936.3|936|937|936.6|933|932.8|116355
1613727600000|2021-02-19 09:40:00|936.2|935.9|934.7|934.3|936.4|936|934.7|934.2|59650
1613727900000|2021-02-19 09:45:00|934.6|934.4|936.4|936|936.7|936.6|934.5|934.2|60830
1613728200000|2021-02-19 09:50:00|936.3|935.9|936.3|935.9|937.4|937.3|935.7|935.3|78627
1613728500000|2021-02-19 09:55:00|936.4|936|935|934.7|936.4|936.1|934.8|934.4|19165
1613728800000|2021-02-19 10:00:00|935.1|934.6|934.9|934.5|935.5|935.3|934.5|934.2|35846
1613729100000|2021-02-19 10:05:00|934.8|934.2|934.5|934.4|935|934.8|934|933.7|81306
1613729400000|2021-02-19 10:10:00|934.4|934.3|934.7|934.5|935.6|935.3|932.7|932.4|102310
1613729700000|2021-02-19 10:15:00|934.5|934.3|935.9|935.6|935.9|935.8|933.6|933.5|124710
1613730000000|2021-02-19 10:20:00|935.8|935.7|936|935.7|936.6|936.2|935.6|935.3|37850
1613730300000|2021-02-19 10:25:00|936.1|935.8|936.4|936.1|936.6|936.5|935.7|935.5|45815
1613730600000|2021-02-19 10:30:00|936.5|936.2|934.6|934.2|936.5|936.2|934.6|934.2|25227
1613730900000|2021-02-19 10:35:00|934.7|934.3|934.9|934.5|934.9|934.8|934.4|934|31425
1613731200000|2021-02-19 10:40:00|934.8|934.4|934.8|934.5|935.3|934.9|934.5|934.1|30042
1613731500000|2021-02-19 10:45:00|934.9|934.6|936.6|936.4|936.6|936.4|934.4|934.2|99510
1613731800000|2021-02-19 10:50:00|936.7|936.5|936.4|936|937.3|937.1|935.2|934.9|327276
1613732100000|2021-02-19 10:55:00|936.3|936.1|936.6|936.4|937|936.8|935.6|935.3|288443
1613732400000|2021-02-19 11:00:00|936.7|936.5|938.8|938.3|940.9|940.7|936.4|936.1|227780
1613732700000|2021-02-19 11:05:00|938.7|938.2|939.6|939.4|939.6|939.5|938.1|937.9|47228
1613733000000|2021-02-19 11:10:00|939.5|939.2|937.2|936.8|939.6|939.3|937|936.5|45960
1613733300000|2021-02-19 11:15:00|937.1|936.6|937|936.7|937.8|937.5|936.6|936.5|117759
1613733600000|2021-02-19 11:20:00|937.1|936.8|936.6|936.2|937.3|936.9|936|935.7|81430
1613733900000|2021-02-19 11:25:00|936.7|936.3|936.6|936.3|936.8|936.6|936.3|936|34322
1613734200000|2021-02-19 11:30:00|936.5|936.2|935.2|935|936.6|936.2|935|934.8|58051
1613734500000|2021-02-19 11:35:00|935.4|935.1|935.5|935.1|936|935.8|934.7|934.3|32481
1613734800000|2021-02-19 11:40:00|935.4|935.2|936.5|936.1|937.2|937|935.4|935.2|194861
1613735100000|2021-02-19 11:45:00|936.6|936.2|936.7|936.3|937.4|937|936.5|936.2|31883
1613735400000|2021-02-19 11:50:00|936.6|936.4|935.6|935.3|936.9|936.5|934.3|934.1|69761
1613735700000|2021-02-19 11:55:00|935.5|935.2|935.9|935.6|935.9|935.6|935.1|934.7|10429
1613736000000|2021-02-19 12:00:00|935.8||935.8||935.8||935.8||0
1613736300000|2021-02-19 12:05:00|936.6|936.5|936.3|936.1|937.3|937.2|936.3|936.1|844391
1613736600000|2021-02-19 12:10:00|936.2|935.9|937.2|936.9|937.4|937.2|935.7|935.3|26065
1613736900000|2021-02-19 12:15:00|937.1|936.8|937.3|937|937.6|937.4|936.6|936.2|68571
1613737200000|2021-02-19 12:20:00|937.2|936.9|936.8|936.6|937.2|937|935.7|935.4|63357
1613737500000|2021-02-19 12:25:00|936.7|936.5|937.6|937.4|937.6|937.5|936.7|936.5|43609
1613737800000|2021-02-19 12:30:00|937.7|937.5|937.1|936.9|938.1|937.9|937|936.7|34581
1613738100000|2021-02-19 12:35:00|937.2|937|937.5|937.2|937.9|937.6|936.8|936.5|12242
1613738400000|2021-02-19 12:40:00|937.4|937.3|937.4|937.1|937.9|937.6|937.1|936.7|13391
1613738700000|2021-02-19 12:45:00|937.5|937|937.5|937.2|938|937.8|937.2|937|17108
1613739000000|2021-02-19 12:50:00|937.7|937.3|939|938.7|939|938.8|937.6|937.1|42871
1613739300000|2021-02-19 12:55:00|939.1|938.8|939.5|939.3|939.8|939.4|939|938.7|25603
1613739600000|2021-02-19 13:00:00|939.7|939.4|940.5|940.2|941|940.6|939.6|939.3|59334
1613739900000|2021-02-19 13:05:00|940.4|940.3|941.7|941.4|941.8|941.5|940.2|939.9|31399
1613740200000|2021-02-19 13:10:00|941.6|941.5|942|941.6|942.1|942|940.8|940.5|38017
1613740500000|2021-02-19 13:15:00|942.1|941.7|941.2|940.9|942.1|941.9|940.7|940.3|51137
1613740800000|2021-02-19 13:20:00|941.3|941|941.8|941.4|942.4|941.9|941|940.8|49784
1613741100000|2021-02-19 13:25:00|941.7|941.3|943.3|943.1|943.5|943.4|941.4|941|67536
1613741400000|2021-02-19 13:30:00|943.5|943.2|943.9|943.7|944|943.8|942.3|942.2|51438
1613741700000|2021-02-19 13:35:00|943.8|943.6|943.9|943.7|944.3|944.1|943.4|943.1|76258
1613742000000|2021-02-19 13:40:00|944|943.8|943.9|943.7|944.4|944.1|943.5|943.1|52762
1613742300000|2021-02-19 13:45:00|944|943.8|943.6|943.4|944.3|944.1|943|942.7|329260
1613742600000|2021-02-19 13:50:00|943.5|943.3|943|942.9|943.8|943.6|942.5|942.2|103631
1613742900000|2021-02-19 13:55:00|943.1|943|943.8|943.4|944|943.8|942.6|942.3|58298
1613743200000|2021-02-19 14:00:00|943.7|943.5|943|942.7|944|943.8|942.5|942.1|107760
1613743500000|2021-02-19 14:05:00|943.1|942.8|943.2|943|943.8|943.6|942.9|942.6|54724
1613743800000|2021-02-19 14:10:00|943.3|943.1|944|943.9|944.2|944.1|942.8|942.6|145918
1613744100000|2021-02-19 14:15:00|943.9|943.8|943.3|943|944.2|943.9|943|942.7|76153
1613744400000|2021-02-19 14:20:00|943.4|943.1|943.3|943.1|944|943.8|942.6|942.4|42923
1613744700000|2021-02-19 14:25:00|943.1|943|943.9|943.6|944|943.8|942.8|942.5|92244
1613745000000|2021-02-19 14:30:00|944|943.5|943.8|943.5|944.3|944.2|942.8|942.3|485102
1613745300000|2021-02-19 14:35:00|943.7|943.6|944.4|944.1|944.7|944.5|942.2|942|173791
1613745600000|2021-02-19 14:40:00|944.3|944|945.1|945|945.3|945.2|943.2|942.8|100253
1613745900000|2021-02-19 14:45:00|945|944.9|946|945.7|947.4|947.2|944.9|944.7|100153
1613746200000|2021-02-19 14:50:00|945.7|945.6|948.2|947.8|948.7|948.3|945.7|945.6|91633
1613746500000|2021-02-19 14:55:00|948.3|947.9|949.6|949.3|950|949.9|947.7|947.4|125682
1613746800000|2021-02-19 15:00:00|949.5|949.2|949.6|949.3|949.7|949.4|947.6|947.2|91708
1613747100000|2021-02-19 15:05:00|949.7|949.4|952.3|952|952.4|952.1|949.4|949.1|163981
1613747400000|2021-02-19 15:10:00|952.4|951.9|951.9|951.6|952.4|952.2|950.9|950.8|260651
1613747700000|2021-02-19 15:15:00|952|951.7|952.3|952|953|952.8|951|950.9|121618
1613748000000|2021-02-19 15:20:00|952.4|951.9|952.4|952.1|953.4|953.1|951.9|951.6|74400
1613748300000|2021-02-19 15:25:00|952.5|952.2|949.8|949.5|953|952.7|949.6|949.4|155974
1613748600000|2021-02-19 15:30:00|949.9|949.6|949.3|948.9|950.3|950|948.6|948.2|79663
1613748900000|2021-02-19 15:35:00|949.2|948.8|951.9|951.7|952.5|952.1|949.2|948.8|167391
1613749200000|2021-02-19 15:40:00|952|951.8|951.5|951.4|952.7|952.6|951.5|951.2|98639
1613749500000|2021-02-19 15:45:00|951.4|951.2|950|949.9|951.4|951.2|949.4|949.2|119312
1613749800000|2021-02-19 15:50:00|950.1|950|951|950.7|952|951.7|950.1|950|85469
1613750100000|2021-02-19 15:55:00|951.1|950.8|953.2|952.9|953.8|953.4|950.9|950.8|136203
1613750400000|2021-02-19 16:00:00|953.3|953|952.1|951.8|953.8|953.6|951.9|951.6|82309
1613750700000|2021-02-19 16:05:00|952|951.7|954.1|953.9|955.2|955|951.9|951.6|126521
1613751000000|2021-02-19 16:10:00|954.2|954|954.2|953.9|954.9|954.6|952.6|952.3|138126
1613751300000|2021-02-19 16:15:00|954.1|954|954.6|954.4|954.9|954.7|953.4|953.2|175494
1613751600000|2021-02-19 16:20:00|954.5|954.3|954.4|954.2|954.8|954.6|953.2|953.1|112184
1613751900000|2021-02-19 16:25:00|954.3|954.1|954.8|954.6|954.9|954.7|952.3|952.2|226930
1613980800000|2021-02-22 08:00:00|965|963.8|963.4|962.9|965|964.3|957.6|957|494089
1613981100000|2021-02-22 08:05:00|963.3|962.8|970.6|970|970.6|970.1|959.3|958.5|459215
1613981400000|2021-02-22 08:10:00|970.7|970.1|972.2|971.8|973|972.7|969|968.5|277692
1613981700000|2021-02-22 08:15:00|972.3|971.9|963.3|962.8|972.3|971.9|962.2|961.9|181905
1613982000000|2021-02-22 08:20:00|963.2|962.9|956.7|956.2|963.4|962.9|956.4|956.1|230903
1613982300000|2021-02-22 08:25:00|956.6|956.1|954.5|954.2|958|957.8|954|953.6|214560
1613982600000|2021-02-22 08:30:00|954.2|954.1|957|956.7|957|956.7|952.7|952.4|188671
1613982900000|2021-02-22 08:35:00|956.9|956.6|956.9|956.6|957.2|956.8|954.3|954|134243
1613983200000|2021-02-22 08:40:00|956.8|956.5|954.9|954.5|957.2|956.9|954.2|953.8|143734
1613983500000|2021-02-22 08:45:00|954.8|954.6|953.7|953.5|955.1|954.9|953.4|953.1|80063
1613983800000|2021-02-22 08:50:00|953.6|953.4|953.7|953.5|954.6|954.3|952.6|952.4|101182
1613984100000|2021-02-22 08:55:00|953.8|953.6|955.4|955.1|956.3|955.9|952.7|952.6|97313
1613984400000|2021-02-22 09:00:00|955.5|955.2|958.4|957.9|958.9|958.7|953.9|953.4|130192
1613984700000|2021-02-22 09:05:00|958.5|958|958.4|958|959.5|959.2|957|956.6|119023
1613985000000|2021-02-22 09:10:00|958.6|958.1|960.3|959.9|961|960.8|958.2|957.8|161202
1613985300000|2021-02-22 09:15:00|960.4|960.1|963|962.7|963.4|963|959.9|959.6|73049
1613985600000|2021-02-22 09:20:00|963.1|962.8|963.4|963.1|966|965.5|961.5|961.1|158416
1613985900000|2021-02-22 09:25:00|963.3|962.9|959.2|958.8|963.4|963|959|958.5|55350
1613986200000|2021-02-22 09:30:00|959.3|958.9|961.4|960.9|962.7|962.5|959.3|958.9|96062
1613986500000|2021-02-22 09:35:00|961.5|961|963.1|962.8|963.4|963|961.2|960.9|83329
1613986800000|2021-02-22 09:40:00|963.3|962.9|962.1|961.8|963.5|963.1|961.8|961.6|85035
1613987100000|2021-02-22 09:45:00|961.9|961.6|962.6|962.2|964|963.6|961|960.6|83554
1613987400000|2021-02-22 09:50:00|962.5|962.3|963.6|963.3|964|963.9|961.2|961|130589
1613987700000|2021-02-22 09:55:00|963.7|963.4|965.6|965.3|968|967.6|963.7|963.4|151211
1613988000000|2021-02-22 10:00:00|965.8|965.4|966.1|966|966.5|966.2|964.9|964.4|85224
1613988300000|2021-02-22 10:05:00|966.3|965.9|965|964.8|966.4|966.1|964.7|964.3|117745
1613988600000|2021-02-22 10:10:00|964.9|964.7|965.2|964.9|965.9|965.7|964.6|964.3|69222
1613988900000|2021-02-22 10:15:00|965.1|965|963.2|962.9|965.5|965.1|963.2|962.9|55643
1613989200000|2021-02-22 10:20:00|963.1|962.8|963.9|963.6|964|963.8|962.9|962.5|61704
1613989500000|2021-02-22 10:25:00|963.8|963.7|964.6|964.3|966|965.8|963.8|963.5|85041
1613989800000|2021-02-22 10:30:00|964.5|964.2|965.8|965.4|966.2|966|964.1|963.9|60998
1613990100000|2021-02-22 10:35:00|965.7|965.5|968.5|968.2|968.5|968.3|964.9|964.5|99934
1613990400000|2021-02-22 10:40:00|968.4|968.3|967.8|967.5|969|968.8|967.1|966.8|82116
1613990700000|2021-02-22 10:45:00|967.9|967.4|968.2|968|968.2|968|966.4|966|54257
1613991000000|2021-02-22 10:50:00|968.1|967.9|966.1|965.8|968.1|967.9|966|965.7|60361
1613991300000|2021-02-22 10:55:00|966.2|965.9|967.9|967.6|968.2|967.8|966.2|965.9|46224
1613991600000|2021-02-22 11:00:00|968|967.7|969.8|969.5|969.9|969.6|967.7|967.4|52315
1613991900000|2021-02-22 11:05:00|969.7|969.6|969.7|969.3|970|969.8|969|968.7|100820
1613992200000|2021-02-22 11:10:00|969.6|969.2|969.8|969.6|970.5|970.4|969.1|968.7|212341
1613992500000|2021-02-22 11:15:00|970|969.5|972|971.8|972.7|972.5|969.6|969.4|110864
1613992800000|2021-02-22 11:20:00|972.1|971.9|972.3|972.1|972.7|972.4|971.5|971.3|30126
1613993100000|2021-02-22 11:25:00|972.4|972.2|969|968.8|973|972.7|969|968.8|120893
1613993400000|2021-02-22 11:30:00|969.1|968.9|966.4|966.1|970|969.8|966.3|966|64629
1613993700000|2021-02-22 11:35:00|966.3|966|966.2|965.9|967|966.8|965.8|965.4|67989
1613994000000|2021-02-22 11:40:00|966.1|966|968.1|967.8|968.1|967.8|966.1|965.9|55902
1613994300000|2021-02-22 11:45:00|968|967.7|969.1|968.8|969.9|969.6|967.9|967.7|65670
1613994600000|2021-02-22 11:50:00|969.2|968.7|968.6|968.2|969.4|969.1|968|967.8|73518
1613994900000|2021-02-22 11:55:00|968.7|968.3|970.7|970.6|971|970.8|968.7|968.3|60509
1613995200000|2021-02-22 12:00:00|969.8|967.9|971.7|971.3|972|971.9|969.1|967.9|82645
1613995500000|2021-02-22 12:05:00|971.6|971.2|972.2|971.8|972.4|972.1|970.6|970.3|83298
1613995800000|2021-02-22 12:10:00|972.1|971.7|970.8|970.5|972.5|972.3|970.4|970|93053
1613996100000|2021-02-22 12:15:00|970.9|970.6|972.7|972.4|973.2|972.9|970.7|970.3|137607
1613996400000|2021-02-22 12:20:00|972.6|972.3|970.8|970.6|972.8|972.4|970.7|970.3|57700
1613996700000|2021-02-22 12:25:00|970.9|970.7|972|971.8|972|971.8|970.4|970.1|68317
1613997000000|2021-02-22 12:30:00|972.1|971.9|971.9|971.7|972.5|972.2|971.2|970.9|83164
1613997300000|2021-02-22 12:35:00|972|971.8|971.3|971.1|972.3|972.1|970.8|970.5|51636
1613997600000|2021-02-22 12:40:00|971.4|971.2|969.5|969.3|971.7|971.5|969.5|969.3|63062
1613997900000|2021-02-22 12:45:00|969.4|969.4|968.4|968.2|969.7|969.5|967.3|967.2|81617
1613998200000|2021-02-22 12:50:00|968.3|968|968.7|968.5|969|968.6|967|966.5|51362
1613998500000|2021-02-22 12:55:00|968.8|968.6|968.5|968.3|969.4|969.2|968.3|968.1|30505
1613998800000|2021-02-22 13:00:00|968.6|968.4|968.8|968.5|969.3|969.1|968.3|968.1|42234
1613999100000|2021-02-22 13:05:00|968.7|968.3|969|968.8|969.2|969|968.3|968.1|46388
1613999400000|2021-02-22 13:10:00|968.9|968.7|967.4|967.1|968.9|968.7|967|966.8|99297
1613999700000|2021-02-22 13:15:00|967.3|967.2|967.1|966.9|968.2|967.9|967|966.7|34815
1614000000000|2021-02-22 13:20:00|967|966.8|966.2|966|967.1|966.8|965.4|965.1|68597
1614000300000|2021-02-22 13:25:00|966.1|966.1|965.2|964.9|966.8|966.6|964.7|964.6|282598
1614000600000|2021-02-22 13:30:00|965.3|965|969.3|969.1|969.5|969.2|965|964.9|308380
1614000900000|2021-02-22 13:35:00|969.4|969.2|969.5|969.3|970|969.7|969|968.6|78499
1614001200000|2021-02-22 13:40:00|969.4|969.2|969.7|969.4|971.4|971.1|969.3|969|187894
1614001500000|2021-02-22 13:45:00|969.6|969.2|970.7|970.5|970.9|970.6|968.9|968.4|46757
1614001800000|2021-02-22 13:50:00|970.8|970.6|970.3|970|971|970.7|970|969.7|51290
1614002100000|2021-02-22 13:55:00|970.4|970.1|969.4|969.2|970.8|970.6|969|968.9|91813
1614002400000|2021-02-22 14:00:00|969.3|969.1|969|968.7|970.4|970.1|968.8|968.5|34867
1614002700000|2021-02-22 14:05:00|968.9|968.8|968.4|968.1|969.1|968.9|967.8|967.4|45590
1614003000000|2021-02-22 14:10:00|968.3|968.2|967.8|967.6|968.7|968.3|967.7|967.5|82727
1614003300000|2021-02-22 14:15:00|967.9|967.4|967.4|967.1|968.5|968.3|967|966.8|80642
1614003600000|2021-02-22 14:20:00|967.3|967|968|967.8|968.4|968.1|967.1|966.8|33758
1614003900000|2021-02-22 14:25:00|968.1|967.7|967.9|967.8|968.1|967.8|967.2|967|53965
1614004200000|2021-02-22 14:30:00|967.8|967.7|967.9|967.5|969.8|969.5|967.3|967.2|155981
1614004500000|2021-02-22 14:35:00|967.8|967.3|969.5|969.1|970.4|970|967.2|966.8|350547
1614004800000|2021-02-22 14:40:00|969.4|969|968.9|968.5|970.3|970|967.2|967.1|193027
1614005100000|2021-02-22 14:45:00|969|968.6|968.1|967.8|970.8|970.4|967.4|967|136666
1614005400000|2021-02-22 14:50:00|968.2|967.9|969.7|969.5|970|969.6|965.9|965.5|102087
1614005700000|2021-02-22 14:55:00|969.6|969.3|970.1|969.9|970.8|970.3|968.5|968.4|54577
1614006000000|2021-02-22 15:00:00|970.2|969.8|970.3|969.9|970.5|970.1|968.3|968.2|53898
1614006300000|2021-02-22 15:05:00|970.4|970|973.1|972.7|973.8|973.4|970.2|969.9|213027
1614006600000|2021-02-22 15:10:00|973.2|972.8|975|974.7|975.6|975.2|972.5|972.3|240502
1614006900000|2021-02-22 15:15:00|974.9|974.8|973.4|973.2|975|974.8|972.7|972.2|83095
1614007200000|2021-02-22 15:20:00|973.5|973.3|976.7|976.5|976.8|976.6|973.5|973.2|98987
1614007500000|2021-02-22 15:25:00|976.6|976.4|977.1|976.8|977.9|977.6|975.8|975.4|141562
1614007800000|2021-02-22 15:30:00|977.2|976.9|978.2|977.9|978.3|978|975.8|975.6|84243
1614008100000|2021-02-22 15:35:00|978.3|978|978.8|978.6|979.9|979.7|978.3|978|250131
1614008400000|2021-02-22 15:40:00|978.7|978.5|979.9|979.7|979.9|979.7|978.6|978.2|65749
1614008700000|2021-02-22 15:45:00|979.8|979.5|979|978.8|979.8|979.5|977.9|977.7|142223
1614009000000|2021-02-22 15:50:00|979.1|978.9|978.4|978.1|979.7|979.5|977.5|977.3|156982
1614009300000|2021-02-22 15:55:00|978.3|978.2|978|977.9|979.4|979|977.5|977.3|183086
1614009600000|2021-02-22 16:00:00|977.9|977.8|978.1|977.9|979.3|979.2|977.5|977.3|252136
1614009900000|2021-02-22 16:05:00|978.2|978|978.4|978.1|978.5|978.3|976.6|976.4|197333
1614010200000|2021-02-22 16:10:00|978.3|978.2|979.1|979|979.5|979.2|977.6|977.4|158362
1614010500000|2021-02-22 16:15:00|979.3|979.1|980.2|980.1|981|980.9|978.6|978.2|407756
1614010800000|2021-02-22 16:20:00|980|979.9|980|979.9|981.2|981.1|979.2|978.9|283948
1614011100000|2021-02-22 16:25:00|980.2|980|981.2|980.9|981.3|981.1|979.2|978.9|239187
1614067200000|2021-02-23 08:00:00|985.6|984.5|989.3|988.5|992.6|991.8|984.8|984.3|782380
1614067500000|2021-02-23 08:05:00|989.5|988.6|993.1|992.5|995|994.3|988.8|988.3|409537
1614067800000|2021-02-23 08:10:00|993.3|992.6|1000|999.5|1000|999.9|993|992.6|547282
1614068100000|2021-02-23 08:15:00|999.9|999.4|993.6|993|1000.2|1000|993.6|993|585897
1614068400000|2021-02-23 08:20:00|993.7|993.1|997.3|996.9|997.6|997.1|993.7|993.1|194819
1614068700000|2021-02-23 08:25:00|997.2|996.6|995.6|995.1|997.4|997.1|995.1|994.9|133441
1614069000000|2021-02-23 08:30:00|995.5|995.3|997.9|997.4|998|997.7|994.5|994.2|239963
1614069300000|2021-02-23 08:35:00|997.8|997.3|998.7|998.2|998.8|998.6|995.5|995.1|151803
1614069600000|2021-02-23 08:40:00|998.5|998.3|998.8|998.5|999.3|999.1|997.1|996.9|138691
1614069900000|2021-02-23 08:45:00|998.7|998.4|995|994.4|998.8|998.4|994.7|994.3|227442
1614070200000|2021-02-23 08:50:00|995.1|994.5|997|996.8|998.4|998.1|994.7|994.5|213583
1614070500000|2021-02-23 08:55:00|997.1|996.9|996.1|995.9|997.9|997.7|995.5|995.2|112664
1614070800000|2021-02-23 09:00:00|996|995.7|996.9|996.7|998|997.6|995.1|994.9|148500
1614071100000|2021-02-23 09:05:00|997|996.6|997.6|997.4|1000.2|1000|996.7|996.4|503217
1614071400000|2021-02-23 09:10:00|997.5|997.3|998.2|997.9|998.9|998.7|996.1|995.8|156418
1614071700000|2021-02-23 09:15:00|998.3|998|1000.6|1000.2|1001.6|1001.4|998.2|997.9|271462
1614072000000|2021-02-23 09:20:00|1000.8|1000.4|1001.6|1001|1001.8|1001.6|999.1|998.8|296537
1614072300000|2021-02-23 09:25:00|1001.4|1000.8|997.4|997|1001.4|1001|997.2|996.7|232783
1614072600000|2021-02-23 09:30:00|997.3|997.1|996.4|996.1|997.6|997.4|996.1|995.9|118381
1614072900000|2021-02-23 09:35:00|996.3|995.9|995.6|995.4|998.5|998.4|995.2|995|176691
1614073200000|2021-02-23 09:40:00|995.8|995.5|997.4|997.1|997.9|997.7|995.3|995|165653
1614073500000|2021-02-23 09:45:00|997.5|997.2|994.3|993.9|997.5|997.3|993.9|993.5|131105
1614073800000|2021-02-23 09:50:00|994.2|994|992.9|992.5|994.8|994.4|992.5|992.3|59248
1614074100000|2021-02-23 09:55:00|992.8|992.4|991.1|990.9|992.9|992.5|988.9|988.8|279623
1614074400000|2021-02-23 10:00:00|991|990.7|990.9|990.5|995|994.8|990.6|990.4|143236
1614074700000|2021-02-23 10:05:00|990.8|990.4|988.4|987.9|991.1|990.7|987.3|987.1|182339
1614075000000|2021-02-23 10:10:00|988.3|987.8|986.2|986.1|988.3|987.8|985.2|984.2|282492
1614075300000|2021-02-23 10:15:00|986.1|985.8|984.9|984.7|986.3|986|983.9|983.4|176284
1614075600000|2021-02-23 10:20:00|984.8|984.6|980.7|980.3|984.8|984.6|980.2|980|139551
1614075900000|2021-02-23 10:25:00|980.8|980.4|980|979.7|981.9|981.5|979.7|979.5|325573
1614076200000|2021-02-23 10:30:00|979.9|979.6|977.1|976.6|980.2|979.8|975.6|975.5|245505
1614076500000|2021-02-23 10:35:00|977|976.7|974.7|974.4|977|976.9|972.9|972.4|216150
1614076800000|2021-02-23 10:40:00|974.8|974.5|976|975.8|976.7|976.3|973.8|973.4|67241
1614077100000|2021-02-23 10:45:00|976.1|975.9|976.1|975.5|978.3|977.6|974.6|974.1|270996
1614077400000|2021-02-23 10:50:00|976|976.1|978.6|978.1|978.9|978.7|974.2|973.8|177062
1614077700000|2021-02-23 10:55:00|978.5|978|979|978.6|979|978.7|975.7|975.3|109399
1614078000000|2021-02-23 11:00:00|978.9|978.4|980.4|980|981.2|981|977.5|977.3|125597
1614078300000|2021-02-23 11:05:00|980|979.8|976.9|976.4|980.7|980.2|976.7|976.4|102539
1614078600000|2021-02-23 11:10:00|977|976.5|979.4|979.1|980|979.6|975.6|975.1|62534
1614078900000|2021-02-23 11:15:00|979.3|979.2|979.1|978.7|979.9|979.5|976.9|976.5|82939
1614079200000|2021-02-23 11:20:00|979|978.5|980.2|979.9|980.2|980|978.5|978.2|63604
1614079500000|2021-02-23 11:25:00|980.3|980|983.3|983|983.6|983.2|980.3|980|153782
1614079800000|2021-02-23 11:30:00|983.2|982.8|984.6|984.4|984.7|984.4|982.5|982.1|49669
1614080100000|2021-02-23 11:35:00|984.7|984.5|983.8|983.4|985.1|984.8|983.1|982.6|60350
1614080400000|2021-02-23 11:40:00|983.7|983.3|985.6|985.3|986.7|986.2|983.6|983.3|70471
1614080700000|2021-02-23 11:45:00|985.5|985.2|987.6|987.3|988.4|987.9|985.3|985|103809
1614081000000|2021-02-23 11:50:00|987.5|987.4|986|985.6|989.2|988.8|985.6|985.1|77549
1614081300000|2021-02-23 11:55:00|986.1|985.7|988|987.7|988.9|988.4|986.1|985.7|41808
1614081600000|2021-02-23 12:00:00|989|987.5|989|988.6|990|989.8|988.1|987.4|58464
1614081900000|2021-02-23 12:05:00|989.1|989|987.8|987.5|990|989.7|986.4|986|115101
1614082200000|2021-02-23 12:10:00|987.7|987.4|987.2|986.8|988.2|988|986.9|986.7|54501
1614082500000|2021-02-23 12:15:00|987.1|986.7|988.1|987.7|988.2|987.8|986.8|986.5|19250
1614082800000|2021-02-23 12:20:00|988|987.6|989.3|989.1|989.9|989.7|988|987.6|58770
1614083100000|2021-02-23 12:25:00|989.2|988.9|989|988.8|989.6|989.4|988.7|988.4|23541
1614083400000|2021-02-23 12:30:00|989.1|988.9|988.4|988.1|989.3|989.2|988.2|987.6|55718
1614083700000|2021-02-23 12:35:00|988.5|988.2|985.9|985.7|988.5|988.3|985.8|985.4|33503
1614084000000|2021-02-23 12:40:00|986|985.9|988.4|988.2|989.3|989|986|985.7|58017
1614084300000|2021-02-23 12:45:00|988.3|988|988|987.7|988.6|988.3|987.3|986.9|19092
1614084600000|2021-02-23 12:50:00|987.9|987.8|989.2|989|990.2|990|987.9|987.6|120724
1614084900000|2021-02-23 12:55:00|989.1|988.8|987.8|987.5|990|989.7|987.6|987.3|33736
1614085200000|2021-02-23 13:00:00|987.7|987.4|985|984.8|987.7|987.4|984.8|984.5|50011
1614085500000|2021-02-23 13:05:00|984.9|984.7|984.5|984.2|984.9|984.7|983.5|983.2|63423
1614085800000|2021-02-23 13:10:00|984.4|984|983.9|983.6|984.5|984.3|983|982.7|57731
1614086100000|2021-02-23 13:15:00|984|983.7|984.4|984.2|984.4|984.2|983.4|983.2|46073
1614086400000|2021-02-23 13:20:00|984.5|984.3|985.8|985.6|985.8|985.6|984.5|984.3|78576
1614086700000|2021-02-23 13:25:00|985.9|985.7|986.5|986.2|987.7|987.6|985.7|985.6|84189
1614087000000|2021-02-23 13:30:00|986.4|986.1|986.9|986.6|987.3|987.1|985.2|985|113557
1614087300000|2021-02-23 13:35:00|986.8|986.5|987.3|987.1|987.6|987.4|986|985.8|74015
1614087600000|2021-02-23 13:40:00|987.2|987|985|984.7|987.4|987.1|984.9|984.6|93572
1614087900000|2021-02-23 13:45:00|985.1|984.8|986.8|986.5|986.8|986.6|984.2|983.8|35469
1614088200000|2021-02-23 13:50:00|986.9|986.6|989.6|989.4|989.6|989.4|986.9|986.6|50990
1614088500000|2021-02-23 13:55:00|989.5|989.3|992.2|991.9|992.6|992.4|989.4|989.2|148226
1614088800000|2021-02-23 14:00:00|992.3|992|990.9|990.6|993.2|993|990.8|990.2|61843
1614089100000|2021-02-23 14:05:00|991|990.5|992.7|992.3|992.8|992.6|990.3|990|61438
1614089400000|2021-02-23 14:10:00|992.8|992.4|995|994.6|995.9|995.6|992.1|991.8|150735
1614089700000|2021-02-23 14:15:00|995.1|994.7|994.6|994.4|995.3|995.1|994.2|993.8|82511
1614090000000|2021-02-23 14:20:00|994.5|994.2|994.6|994.4|994.8|994.6|993.8|993.5|55328
1614090300000|2021-02-23 14:25:00|994.5|994.3|993.4|993.1|994.8|994.6|993|992.5|59451
1614090600000|2021-02-23 14:30:00|993.5|993|985.5|985.1|993.7|993.4|985.2|985.1|279550
1614090900000|2021-02-23 14:35:00|985.4|985|985.5|984.9|987|986.6|983.4|983|132213
1614091200000|2021-02-23 14:40:00|985.4|984.6|976.1|975.5|985.4|984.6|975.7|975.2|187248
1614091500000|2021-02-23 14:45:00|976.2|975.6|973.2|972.9|976.5|976.1|972.9|972.6|171225
1614091800000|2021-02-23 14:50:00|973.1|972.8|976.4|975.9|976.5|976|970.8|970|222938
1614092100000|2021-02-23 14:55:00|976.5|976|979.1|978.6|979.3|979.1|976.5|976|120104
1614092400000|2021-02-23 15:00:00|979|978.5|984|983.6|986.5|986|978.3|977.8|256733
1614092700000|2021-02-23 15:05:00|984.1|983.7|986|985.6|986.3|985.9|981.6|981.2|136400
1614093000000|2021-02-23 15:10:00|985.9|985.5|987.3|986.8|988.3|987.8|983.8|983.4|156096
1614093300000|2021-02-23 15:15:00|987.2|986.7|986.4|986|987.2|987|985.4|985.1|100115
1614093600000|2021-02-23 15:20:00|986.3|986.1|991.6|991.4|992|991.8|985.7|985.4|113114
1614093900000|2021-02-23 15:25:00|991.7|991.7|991.9|991.7|994.6|994.2|991|990.5|155997
1614094200000|2021-02-23 15:30:00|991.8|991.6|991.9|991.6|992.3|992.1|987.5|987.2|192269
1614094500000|2021-02-23 15:35:00|992|991.5|995.5|995.3|995.6|995.3|990.9|990.5|237718
1614094800000|2021-02-23 15:40:00|995.4|995.2|993.5|993.1|996|995.8|992.9|992.6|194160
1614095100000|2021-02-23 15:45:00|993.4|993|994.4|994|994.9|994.7|991.5|991.3|187094
1614095400000|2021-02-23 15:50:00|994.3|994.2|993|992.7|994.3|994.2|992.6|992.4|103490
1614095700000|2021-02-23 15:55:00|992.9|992.6|992.5|992.2|993.5|993.2|990.6|990.4|118067
1614096000000|2021-02-23 16:00:00|992.4|992.3|993.4|993.2|994.6|994.3|991.2|990.8|107184
1614096300000|2021-02-23 16:05:00|993.3|993.1|994.2|994|994.4|994.2|992.3|992|183649
1614096600000|2021-02-23 16:10:00|994.4|994.1|993.7|993.5|996|995.8|993.7|993.3|162649
1614096900000|2021-02-23 16:15:00|993.8|993.6|992.2|992|994.7|994.4|991.5|991.2|157531
1614097200000|2021-02-23 16:20:00|992.1|992.1|992|991.8|992.4|992.2|990.5|990.3|203526
1614097500000|2021-02-23 16:25:00|992.1|991.9|991.6|991.4|992.6|992.4|990.7|990.5|178562
1614153600000|2021-02-24 08:00:00|990|988|992.6|992|993|992.5|986.9|985.4|217471
1614153900000|2021-02-24 08:05:00|992.7|992.1|996.9|996.3|998.4|998|991.8|991.1|223330
1614154200000|2021-02-24 08:10:00|997|996.4|996.3|996|998.2|997.4|992.5|991.8|323774
1614154500000|2021-02-24 08:15:00|996.4|996.1|1000|999.7|1000|999.8|993.3|993|299713
1614154800000|2021-02-24 08:20:00|999.9|999.6|998.2|997.7|1001|1000.8|997.8|997.4|394755
1614155100000|2021-02-24 08:25:00|998.1|997.6|1001.2|1000.8|1001.4|1001.2|997.5|997.2|213000
1614155400000|2021-02-24 08:30:00|1000.8|1000.6|1002|1001.6|1003|1002.8|999.8|999.3|194242
1614155700000|2021-02-24 08:35:00|1002.2|1001.8|1001|1000.4|1002.4|1002|999.8|999.6|138689
1614156000000|2021-02-24 08:40:00|1000.8|1000.6|1000|999.7|1002.2|1001.8|999.5|999|163298
1614156300000|2021-02-24 08:45:00|1000.2|999.8|995.1|994.9|1000.2|1000|994.2|993.9|152176
1614156600000|2021-02-24 08:50:00|995.3|995|995.4|995.1|996.6|996.2|994.1|993.6|296628
1614156900000|2021-02-24 08:55:00|995.5|995.2|996.1|995.8|998.4|998.2|994.9|994.5|134839
1614157200000|2021-02-24 09:00:00|996.2|995.9|988.5|988.2|996.5|996.1|988.4|988|250902
1614157500000|2021-02-24 09:05:00|988.6|988.3|986.1|985.8|989.5|989.2|983.1|982.8|198130
1614157800000|2021-02-24 09:10:00|986|985.6|985.7|985.2|986.9|986.5|983.6|983.1|113716
1614158100000|2021-02-24 09:15:00|985.9|985.3|986.1|985.6|988|987.6|985.2|985|87791
1614158400000|2021-02-24 09:20:00|986|985.5|984.6|984.3|988.6|988.3|983.8|983.4|124366
1614158700000|2021-02-24 09:25:00|984.5|984.2|988.4|988.1|989.2|988.7|984.4|984|39785
1614159000000|2021-02-24 09:30:00|988.3|987.9|986.7|986.4|989.2|988.7|984.1|984|111510
1614159300000|2021-02-24 09:35:00|986.8|986.5|990.7|990.2|991.7|991.4|986.7|986.5|141166
1614159600000|2021-02-24 09:40:00|990.6|990.1|991.6|991.2|993.5|993|990.5|990|45919
1614159900000|2021-02-24 09:45:00|991.5|991.1|990.3|989.9|991.5|991.3|988.9|988.8|61120
1614160200000|2021-02-24 09:50:00|990.4|990|994.1|993.6|995|994.6|990.4|990|102954
1614160500000|2021-02-24 09:55:00|994.2|993.5|994.4|994|996.4|995.8|994.1|993.5|86836
1614160800000|2021-02-24 10:00:00|994.3|994.1|993.5|993|995.8|995.3|993.1|992.6|59170
1614161100000|2021-02-24 10:05:00|993.4|992.9|994|993.5|994.6|994.1|992.6|992.2|81316
1614161400000|2021-02-24 10:10:00|993.8|993.4|993.2|992.7|994|993.8|992.5|992|116808
1614161700000|2021-02-24 10:15:00|993.1|992.6|992.8|992.5|994.4|994|992.5|992.3|161891
1614162000000|2021-02-24 10:20:00|992.7|992.6|992.8|992.5|993.4|993.1|991.6|991.1|32051
1614162300000|2021-02-24 10:25:00|992.7|992.4|996.9|996.6|997|996.8|992.7|992.3|58219
1614162600000|2021-02-24 10:30:00|996.8|996.5|996.1|995.8|996.8|996.5|995.2|994.9|26871
1614162900000|2021-02-24 10:35:00|996|995.7|994.8|994.5|996.1|995.8|994.2|994|48120
1614163200000|2021-02-24 10:40:00|994.7|994.4|995.6|995.3|995.7|995.4|993.7|993.3|51120
1614163500000|2021-02-24 10:45:00|995.7|995.2|995.9|995.6|996|995.7|995.1|995|73459
1614163800000|2021-02-24 10:50:00|996|995.7|995.7|995.4|997|996.7|995.5|995.2|98036
1614164100000|2021-02-24 10:55:00|995.8|995.5|994.2|993.8|995.8|995.7|994|993.7|62771
1614164400000|2021-02-24 11:00:00|994.1|993.9|995|994.6|996.6|996.2|994.1|993.8|51504
1614164700000|2021-02-24 11:05:00|994.9|994.7|992.7|992.5|995.7|995.4|992.7|992.4|54688
1614165000000|2021-02-24 11:10:00|992.8|992.4|992.3|992|992.9|992.5|991.9|991.7|28945
1614165300000|2021-02-24 11:15:00|992.4|992.1|991.2|991|992.9|992.7|991.2|990.9|32287
1614165600000|2021-02-24 11:20:00|991.3|990.9|993.1|992.8|993.2|992.9|990.2|989.9|88835
1614165900000|2021-02-24 11:25:00|993|992.7|991.7|991.4|993.1|992.7|991|990.7|31283
1614166200000|2021-02-24 11:30:00|991.8|991.5|991.3|990.9|991.9|991.5|990.9|990.7|28781
1614166500000|2021-02-24 11:35:00|991.2|991|989.4|989.2|991.5|991.2|989.4|989.1|103486
1614166800000|2021-02-24 11:40:00|989.7|989.3|989.9|989.6|990.6|990.2|989.4|989.1|33221
1614167100000|2021-02-24 11:45:00|990|989.5|992|991.6|992|991.6|989.9|989.5|17316
1614167400000|2021-02-24 11:50:00|992.1|991.7|992.9|992.6|993|992.9|991.8|991.4|88085
1614167700000|2021-02-24 11:55:00|992.8|992.7|993.4|993|993.5|993.2|992.5|992.2|31204
1614168000000|2021-02-24 12:00:00|994.8|991.9|994.8|994.6|995.4|995|993.9|991.9|37472
1614168300000|2021-02-24 12:05:00|994.7|994.5|996.5|996.2|996.6|996.2|994.6|994.3|101648
1614168600000|2021-02-24 12:10:00|996.6|996.3|995.6|995.4|996.7|996.4|994.8|994.4|42042
1614168900000|2021-02-24 12:15:00|995.7|995.5|996.2|995.9|997.6|997.3|995.3|995|73649
1614169200000|2021-02-24 12:20:00|996.3|996|996.6|996.2|997.2|997.1|995.4|995|41354
1614169500000|2021-02-24 12:25:00|996.5|996.1|997.2|996.9|998|997.6|996.2|995.8|99953
1614169800000|2021-02-24 12:30:00|997.1|996.8|996.8|996.5|997.1|996.8|995.2|994.8|44254
1614170100000|2021-02-24 12:35:00|996.7|996.4|997.5|997.2|998|997.6|996.5|996.3|45627
1614170400000|2021-02-24 12:40:00|997.6|997.3|996.3|996|997.6|997.3|996.1|995.8|35309
1614170700000|2021-02-24 12:45:00|996.4|996.1|997.8|997.4|998|997.9|996.4|996.1|19227
1614171000000|2021-02-24 12:50:00|997.7|997.3|998.1|997.7|998.4|998.1|997.3|997|61164
1614171300000|2021-02-24 12:55:00|998|997.8|998.2|997.9|999|998.8|997|996.7|143022
1614171600000|2021-02-24 13:00:00|998.4|997.8|996.4|996.2|999.1|999|996.4|996|61057
1614171900000|2021-02-24 13:05:00|996.5|996.3|997.3|997|997.7|997.6|996.1|995.8|122389
1614172200000|2021-02-24 13:10:00|997.2|996.9|998|997.7|998|997.8|996.7|996.4|33093
1614172500000|2021-02-24 13:15:00|997.9|997.8|996.9|996.8|998|997.8|996.8|996.5|50720
1614172800000|2021-02-24 13:20:00|997|996.7|996.1|995.8|997.4|997|995.3|995|72394
1614173100000|2021-02-24 13:25:00|996|995.7|996.5|996.2|998.2|997.9|996|995.6|66154
1614173400000|2021-02-24 13:30:00|996.6|996.3|996.2|996.1|996.8|996.4|995.5|995.2|53686
1614173700000|2021-02-24 13:35:00|996.1|996|996.5|996.3|996.7|996.3|994.5|993.6|227126
1614174000000|2021-02-24 13:40:00|996.4|996.2|996.4|996.2|997|996.9|996.3|996.2|79449
1614174300000|2021-02-24 13:45:00|996.3|996.1|993.4|993|996.8|996.5|993.2|992.8|127865
1614174600000|2021-02-24 13:50:00|993.5|993.1|993|992.7|993.8|993.4|991.1|990.8|127371
1614174900000|2021-02-24 13:55:00|993.1|992.6|993.4|993|994.3|993.8|990.6|990.2|146383
1614175200000|2021-02-24 14:00:00|993.3|992.9|995.2|994.9|995.5|995|992.2|991.8|57202
1614175500000|2021-02-24 14:05:00|995.1|994.7|995.6|995.2|995.7|995.5|994.9|994.6|35884
1614175800000|2021-02-24 14:10:00|995.5|995|995.3|995|996.4|996.1|994.9|994.5|40720
1614176100000|2021-02-24 14:15:00|995.4|995.1|997.4|997|997.4|997.1|994.8|994.6|39401
1614176400000|2021-02-24 14:20:00|997.3|997.1|997.3|997|998.6|998.3|996.9|996.6|182862
1614176700000|2021-02-24 14:25:00|997.4|997.1|997.6|997.2|997.6|997.3|995.4|995|47584
1614177000000|2021-02-24 14:30:00|997.5|997|998.8|998.5|1001|1000.6|996.5|996.1|433447
1614177300000|2021-02-24 14:35:00|999|998.6|998.1|997.7|999.6|999.5|996.3|996|243500
1614177600000|2021-02-24 14:40:00|998.2|997.8|999.2|998.9|1000.8|1000.4|996.8|996.5|171462
1614177900000|2021-02-24 14:45:00|999.1|998.8|1002.4|1002|1002.6|1002.2|998.7|998.5|236488
1614178200000|2021-02-24 14:50:00|1002.2|1001.8|1000.4|1000|1002.2|1001.8|998.7|998.3|267667
1614178500000|2021-02-24 14:55:00|1000.2|999.9|1002.6|1002|1003|1002.8|1000.2|999.9|152640
1614178800000|2021-02-24 15:00:00|1002.8|1002.2|1006.2|1005.8|1006.4|1006|1002.4|1002|464860
1614179100000|2021-02-24 15:05:00|1006.4|1006|1006|1005.8|1007.2|1007|1004.8|1004.4|264109
1614179400000|2021-02-24 15:10:00|1005.8|1005.6|1007.8|1007.4|1008|1007.8|1005.2|1004.8|167438
1614179700000|2021-02-24 15:15:00|1007.6|1007.6|1008.8|1008.4|1009.8|1009.4|1006.8|1006.6|299800
1614180000000|2021-02-24 15:20:00|1008.6|1008.2|1008.6|1008.2|1009|1008.6|1007.2|1007|113451
1614180300000|2021-02-24 15:25:00|1008.4|1008|1008.6|1008.2|1009.2|1008.8|1007.4|1007.2|133149
1614180600000|2021-02-24 15:30:00|1008.4|1008.4|1010.4|1010|1012|1011.6|1008.4|1008.2|456191
1614180900000|2021-02-24 15:35:00|1010.2|1010.2|1012|1011.8|1012|1011.8|1009|1008.6|230623
1614181200000|2021-02-24 15:40:00|1011.8|1011.6|1010.6|1010.2|1011.8|1011.6|1009.4|1009|145814
1614181500000|2021-02-24 15:45:00|1010.4|1010.4|1010.2|1009.8|1011|1010.8|1009.8|1009.4|108810
1614181800000|2021-02-24 15:50:00|1010.4|1009.6|1011.8|1011.6|1012|1011.6|1010.4|1009.6|115332
1614182100000|2021-02-24 15:55:00|1012|1011.8|1012.6|1012.2|1013.4|1013|1012|1011.6|260286
1614182400000|2021-02-24 16:00:00|1012.4|1012|1014.8|1014.4|1014.8|1014.6|1012.2|1011.8|322268
1614182700000|2021-02-24 16:05:00|1015|1014.6|1017.8|1017.6|1018|1017.8|1014.4|1014.2|273205
1614183000000|2021-02-24 16:10:00|1018|1017.8|1019|1018.8|1019|1018.8|1017.2|1017|202283
1614183300000|2021-02-24 16:15:00|1018.8|1018.6|1019.6|1019.2|1021|1020.6|1018.4|1018.2|632384
1614183600000|2021-02-24 16:20:00|1019.4|1019.4|1021.2|1021|1021.4|1021.2|1019.4|1019.4|207245
1614183900000|2021-02-24 16:25:00|1021|1020.8|1020.8|1020|1022|1021.6|1020.4|1020|297761
1614240000000|2021-02-25 08:00:00|1028.4|1027.2|1037.6|1036.6|1037.6|1037|1027.6|1027|461773
1614240300000|2021-02-25 08:05:00|1037|1036.4|1034.4|1033.8|1039|1038.8|1031.8|1031.2|333320
1614240600000|2021-02-25 08:10:00|1034.6|1034|1037.8|1037|1038|1037.8|1033.8|1033.6|342192
1614240900000|2021-02-25 08:15:00|1037.6|1037.2|1037.4|1037|1042.2|1041.8|1037.2|1036.8|480461
1614241200000|2021-02-25 08:20:00|1037.2|1036.8|1040.8|1040.2|1041|1040.2|1034.2|1034|185289
1614241500000|2021-02-25 08:25:00|1040.6|1040|1046.4|1046|1049|1048.8|1039.8|1039.6|640820
1614241800000|2021-02-25 08:30:00|1046.6|1046.4|1042.8|1042.4|1049|1048.6|1042.6|1042.2|255238
1614242100000|2021-02-25 08:35:00|1042.6|1042.2|1047.2|1046.8|1047.2|1046.8|1042|1041.6|189848
1614242400000|2021-02-25 08:40:00|1047.4|1046.6|1050|1049.8|1050|1049.8|1047.4|1046.6|270019
1614242700000|2021-02-25 08:45:00|1049.8|1049.6|1051.8|1051.4|1054.8|1054.4|1049.4|1049|845265
1614243000000|2021-02-25 08:50:00|1051.6|1051.6|1054.6|1054.2|1054.8|1054.4|1049.8|1049.6|381043
1614243300000|2021-02-25 08:55:00|1054.4|1054|1054.8|1054.2|1055.6|1055.4|1053|1052.4|248557
1614243600000|2021-02-25 09:00:00|1054.6|1054|1052|1051.6|1055.8|1055.4|1051.6|1051.2|234490
1614243900000|2021-02-25 09:05:00|1051.8|1051.4|1054|1053.4|1054.4|1054.2|1049.4|1049.2|367434
1614244200000|2021-02-25 09:10:00|1054.2|1053.6|1059.2|1058.6|1059.4|1059.2|1054|1053.6|246166
1614244500000|2021-02-25 09:15:00|1059|1058.2|1056.6|1056.2|1059.8|1059.4|1056|1055.6|299204
1614244800000|2021-02-25 09:20:00|1056.8|1056.4|1058.6|1058.4|1059.8|1059.2|1056|1055.6|293146
1614245100000|2021-02-25 09:25:00|1058.8|1058.2|1056.2|1055.8|1059.8|1059.4|1055.8|1055.2|457139
1614245400000|2021-02-25 09:30:00|1056.4|1056|1056|1055.6|1057.8|1057.4|1055|1054.8|167241
1614245700000|2021-02-25 09:35:00|1056.2|1055.8|1057.4|1057|1058|1057.6|1055.4|1055|234444
1614246000000|2021-02-25 09:40:00|1057.2|1057.2|1061.8|1061.4|1062|1061.6|1056.2|1056|392622
1614246300000|2021-02-25 09:45:00|1061.6|1061.2|1060.4|1060|1061.6|1061.4|1059.2|1059|129079
1614246600000|2021-02-25 09:50:00|1060.6|1060.2|1059|1058.4|1061.8|1061.2|1058.8|1058.4|124084
1614246900000|2021-02-25 09:55:00|1058.8|1058.8|1063.4|1063.2|1063.4|1063.2|1058.8|1058.4|152456
1614247200000|2021-02-25 10:00:00|1063.6|1063|1059.6|1059.4|1063.6|1063.2|1059.4|1059.2|109074
1614247500000|2021-02-25 10:05:00|1059.4|1059.2|1058.4|1058.2|1061|1060.6|1058.4|1058|213601
1614247800000|2021-02-25 10:10:00|1058.6|1058.4|1059|1058.6|1059.4|1059.2|1058|1057.6|140075
1614248100000|2021-02-25 10:15:00|1058.8|1058.4|1060.4|1060|1062|1061.6|1058.4|1058|349129
1614248400000|2021-02-25 10:20:00|1060.2|1059.8|1061.4|1061.2|1063|1062.8|1060|1059.6|138887
1614248700000|2021-02-25 10:25:00|1061.6|1061.4|1061.2|1061|1063|1062.4|1060.4|1060|111764
1614249000000|2021-02-25 10:30:00|1061|1060.8|1061.4|1061|1061.6|1061.4|1060.4|1060.2|120505
1614249300000|2021-02-25 10:35:00|1061.2|1060.8|1064.4|1064|1065|1064.6|1060.6|1060.4|270630
1614249600000|2021-02-25 10:40:00|1064.2|1063.8|1065.8|1065.6|1067|1066.6|1064|1063.8|267493
1614249900000|2021-02-25 10:45:00|1066|1065.4|1065|1064.8|1066|1065.6|1064|1063.6|117825
1614250200000|2021-02-25 10:50:00|1065.2|1064.6|1065.8|1065.4|1066.8|1066.4|1064.4|1064.2|134431
1614250500000|2021-02-25 10:55:00|1065.6|1065.2|1066|1065.6|1066.2|1065.8|1064.6|1064.4|97746
1614250800000|2021-02-25 11:00:00|1066.2|1065.8|1065.2|1064.8|1067.6|1067.2|1065.2|1064.8|91404
1614251100000|2021-02-25 11:05:00|1065|1064.6|1065|1064.6|1065.6|1065.4|1064.2|1064|97668
1614251400000|2021-02-25 11:10:00|1064.8|1064.8|1067|1066.4|1067.4|1067|1064.8|1064.6|188823
1614251700000|2021-02-25 11:15:00|1066.8|1066.2|1065.8|1065.4|1067|1066.8|1064.2|1064|117061
1614252000000|2021-02-25 11:20:00|1065.6|1065.2|1061|1060.6|1066.8|1066.4|1061|1060.6|160636
1614252300000|2021-02-25 11:25:00|1060.8|1060.4|1060.8|1060.4|1062.4|1062|1059.8|1059.4|155714
1614252600000|2021-02-25 11:30:00|1060.6|1060.2|1061|1060.6|1061.8|1061.4|1060|1059.6|110781
1614252900000|2021-02-25 11:35:00|1060.8|1060.4|1061|1060.6|1063|1062.6|1059.8|1059.6|156473
1614253200000|2021-02-25 11:40:00|1060.8|1060.4|1062.4|1062|1063.8|1063.2|1060.4|1060.2|98644
1614253500000|2021-02-25 11:45:00|1062.2|1061.8|1060.8|1060.2|1062.2|1062|1060|1059.8|78861
1614253800000|2021-02-25 11:50:00|1061|1060.4|1061.8|1061.2|1063|1062.6|1060|1059.8|157311
1614254100000|2021-02-25 11:55:00|1061.6|1061|1061.4|1061.2|1061.6|1061.4|1060.6|1060.4|70415
1614254400000|2021-02-25 12:00:00|1061.6|1059.6|1062|1061.4|1063|1062.8|1060.6|1059.6|65325
1614254700000|2021-02-25 12:05:00|1061.8|1061.2|1061.4|1061|1062.2|1062|1060|1059.8|187820
1614255000000|2021-02-25 12:10:00|1061.2|1061.2|1062.8|1062.6|1063|1062.6|1060.6|1060.2|116908
1614255300000|2021-02-25 12:15:00|1063|1062.4|1062.8|1062.4|1063.4|1063.2|1062.4|1062|83915
1614255600000|2021-02-25 12:20:00|1063|1062.6|1061.6|1061.2|1063.6|1063.2|1060.4|1060|77840
1614255900000|2021-02-25 12:25:00|1061.8|1061.4|1063.2|1062.8|1063.4|1063|1061|1060.6|117954
1614256200000|2021-02-25 12:30:00|1063.4|1063|1063.6|1063.2|1065|1064.8|1062.8|1062.4|98423
1614256500000|2021-02-25 12:35:00|1063.4|1063|1065|1064.6|1065|1064.8|1063|1062.6|70244
1614256800000|2021-02-25 12:40:00|1065.2|1064.8|1064|1063.6|1065.8|1065.6|1063.6|1063.4|94962
1614257100000|2021-02-25 12:45:00|1064.2|1063.8|1064|1063.6|1065.2|1064.8|1063|1062.8|138763
1614257400000|2021-02-25 12:50:00|1064.2|1063.8|1064.2|1063.8|1064.8|1064.4|1063|1062.8|58020
1614257700000|2021-02-25 12:55:00|1064.4|1064|1068.8|1068.4|1069|1068.6|1064.2|1064|154358
1614258000000|2021-02-25 13:00:00|1069|1068.6|1066|1065.4|1069|1068.8|1064.2|1064|299343
1614258300000|2021-02-25 13:05:00|1066.2|1065.6|1069.6|1069.4|1070|1069.8|1065.6|1065.4|216800
1614258600000|2021-02-25 13:10:00|1069.8|1069.2|1070.4|1070|1072.6|1072.2|1069.4|1069.2|400066
1614258900000|2021-02-25 13:15:00|1070.2|1070.2|1071.8|1071.4|1072|1071.8|1070.2|1070|143936
1614259200000|2021-02-25 13:20:00|1072|1071.6|1071.2|1070.8|1072.2|1071.8|1070.4|1070.2|158501
1614259500000|2021-02-25 13:25:00|1071|1070.6|1069.6|1069|1071.2|1070.8|1069|1068.8|134481
1614259800000|2021-02-25 13:30:00|1069.8|1069.2|1071.8|1071.4|1072|1071.8|1069.4|1068.8|102148
1614260100000|2021-02-25 13:35:00|1072|1071.6|1075|1074.8|1075|1074.8|1071.2|1071|173251
1614260400000|2021-02-25 13:40:00|1074.8|1074.6|1075.8|1075.4|1076.8|1076.2|1072.8|1072.4|177119
1614260700000|2021-02-25 13:45:00|1076|1075.6|1072.8|1072.4|1076|1075.8|1072.6|1072.4|71452
1614261000000|2021-02-25 13:50:00|1072.6|1072.2|1074.6|1074|1075|1074.6|1072|1071.6|190234
1614261300000|2021-02-25 13:55:00|1074.8|1074.2|1074.8|1074.4|1075.2|1074.8|1072.8|1072.4|93077
1614261600000|2021-02-25 14:00:00|1075|1074.6|1073.8|1073.2|1076.2|1075.8|1073.2|1072.8|126433
1614261900000|2021-02-25 14:05:00|1073.6|1073.6|1072.4|1072.2|1075.2|1074.8|1072.4|1072.2|99657
1614262200000|2021-02-25 14:10:00|1072.6|1072|1070.2|1070|1072.6|1072|1069.8|1069.4|136981
1614262500000|2021-02-25 14:15:00|1070.4|1069.8|1071.2|1070.8|1072|1071.8|1069.4|1069|136330
1614262800000|2021-02-25 14:20:00|1071|1070.6|1069.8|1069.4|1071|1070.6|1069.4|1069|104706
1614263100000|2021-02-25 14:25:00|1070|1069.2|1068|1067.6|1071.4|1071|1068|1067.4|131498
1614263400000|2021-02-25 14:30:00|1067.8|1067.4|1070.4|1070|1071.6|1071|1065.6|1065.4|336950
1614263700000|2021-02-25 14:35:00|1070.6|1070.2|1068.8|1068.4|1071|1070.6|1067.4|1067|164082
1614264000000|2021-02-25 14:40:00|1068.6|1068.6|1069.8|1069.6|1071.4|1070.8|1068.6|1068.6|98031
1614264300000|2021-02-25 14:45:00|1070|1069.8|1068.4|1068|1071.2|1070.8|1068.4|1068|179604
1614264600000|2021-02-25 14:50:00|1068.6|1068.2|1070.6|1070.2|1071.6|1071.4|1068.6|1068.2|251094
1614264900000|2021-02-25 14:55:00|1070.4|1070|1074.8|1074.4|1074.8|1074.6|1070|1069.8|125387
1614265200000|2021-02-25 15:00:00|1075|1074.6|1075.2|1074.8|1077.2|1076.8|1073.4|1073.2|210287
1614265500000|2021-02-25 15:05:00|1075|1075|1070.4|1070|1075|1075|1068.2|1068|287553
1614265800000|2021-02-25 15:10:00|1070.6|1070.2|1074.6|1074.2|1074.8|1074.2|1069.6|1069.2|148731
1614266100000|2021-02-25 15:15:00|1074.8|1074.4|1074.8|1074.4|1076.8|1076.2|1073.8|1073.4|200382
1614266400000|2021-02-25 15:20:00|1075|1074.6|1078|1077.6|1079.2|1078.6|1074|1073.6|284989
1614266700000|2021-02-25 15:25:00|1077.8|1077.4|1075.8|1075.2|1079|1078.6|1073.2|1072.8|394498
1614267000000|2021-02-25 15:30:00|1075.6|1075|1070.8|1070.4|1075.8|1075.4|1070.4|1070.2|226310
1614267300000|2021-02-25 15:35:00|1070.6|1070.2|1066.4|1066|1070.6|1070.2|1065.8|1065.4|409662
1614267600000|2021-02-25 15:40:00|1066.2|1065.8|1069|1068.8|1069|1068.8|1065.6|1065.2|283536
1614267900000|2021-02-25 15:45:00|1069.2|1068.6|1068|1067.8|1069.8|1069.6|1065.8|1065.4|185351
1614268200000|2021-02-25 15:50:00|1067.8|1067.6|1065.6|1065.2|1069.2|1068.8|1065.2|1065|299242
1614268500000|2021-02-25 15:55:00|1065.4|1065|1063.6|1063.2|1067|1066.8|1062.6|1062.4|327116
1614268800000|2021-02-25 16:00:00|1063.4|1063|1065.2|1064.8|1066.8|1066.4|1063.2|1062.8|133810
1614269100000|2021-02-25 16:05:00|1065|1064.6|1067.2|1066.8|1067.6|1067|1063.2|1062.8|166233
1614269400000|2021-02-25 16:10:00|1067.4|1067|1066.8|1066.4|1069.4|1069|1066.2|1065.8|216943
1614269700000|2021-02-25 16:15:00|1066.6|1066.2|1066.8|1066.6|1067.6|1067.2|1065.6|1065.4|198856
1614270000000|2021-02-25 16:20:00|1066.6|1066.4|1063.8|1063.2|1067|1066.8|1061.4|1061|344589
1614270300000|2021-02-25 16:25:00|1064|1063.4|1063|1062.4|1065|1064.6|1062.2|1062|195964
1614326400000|2021-02-26 08:00:00|1038|1037.4|1040|1039.4|1050|1044.8|1035.6|1032|640288
1614326700000|2021-02-26 08:05:00|1040.2|1039.6|1044.2|1043.4|1048.4|1047.6|1037.4|1036|259413
1614327000000|2021-02-26 08:10:00|1044|1043.2|1039.8|1038.8|1044.2|1043.6|1036.4|1035.4|202802
1614327300000|2021-02-26 08:15:00|1040.4|1040|1043.4|1042.8|1043.4|1042.8|1036.4|1035.4|57966
1614327600000|2021-02-26 08:20:00|1044|1043.2|1048|1047.2|1050|1049.4|1044|1043.2|64752
1614327900000|2021-02-26 08:25:00|1047.8|1047|1051|1049.8|1053|1052.4|1047.8|1046.8|57992
1614328200000|2021-02-26 08:30:00|1050.6|1050|1050.6|1050.2|1051.6|1051|1047|1046.4|141320
1614328500000|2021-02-26 08:35:00|1050.4|1050|1051.2|1050.6|1053.8|1053.4|1049|1048.2|205272
1614328800000|2021-02-26 08:40:00|1051.4|1050.8|1048.6|1047.8|1052.4|1051.8|1047.2|1046.8|150073
1614329100000|2021-02-26 08:45:00|1048.8|1048|1047|1046.4|1051.2|1050.6|1045.4|1045|163391
1614329400000|2021-02-26 08:50:00|1046.6|1046.6|1045.6|1045|1049.6|1049|1044.8|1044.2|72531
1614329700000|2021-02-26 08:55:00|1045.8|1045.2|1044|1043.6|1047.2|1046.8|1044|1043.6|82578
1614330000000|2021-02-26 09:00:00|1043.8|1043.4|1041.8|1041.4|1044|1043.6|1040.8|1040.6|103521
1614330300000|2021-02-26 09:05:00|1042|1041.6|1046|1045.6|1046|1045.6|1041.8|1041.4|127093
1614330600000|2021-02-26 09:10:00|1046.2|1045.8|1046.4|1046|1046.6|1046.2|1045|1044.6|29450
1614330900000|2021-02-26 09:15:00|1046.6|1046.2|1048.6|1048|1050|1049.6|1046.6|1046.2|101362
1614331200000|2021-02-26 09:20:00|1048.4|1047.8|1046.8|1046.4|1048.4|1047.8|1044.4|1044|174171
1614331500000|2021-02-26 09:25:00|1047|1046.6|1047.6|1047.2|1049.4|1049.2|1046.2|1045.8|59454
1614331800000|2021-02-26 09:30:00|1047.8|1047.4|1050.2|1049.6|1050.4|1049.8|1046.6|1046.2|109101
1614332100000|2021-02-26 09:35:00|1050|1050|1050.2|1050|1052|1051.6|1049.4|1049.2|93163
1614332400000|2021-02-26 09:40:00|1050|1049.8|1049|1048.8|1050|1050|1047.4|1047.2|60089
1614332700000|2021-02-26 09:45:00|1049.2|1049|1047.2|1047|1050.6|1050.4|1046.8|1046.4|57476
1614333000000|2021-02-26 09:50:00|1047|1046.8|1046.4|1046|1048|1047.6|1045.8|1045.2|63392
1614333300000|2021-02-26 09:55:00|1046.6|1046.2|1046.4|1046|1048.2|1048|1045.8|1045.4|41752
1614333600000|2021-02-26 10:00:00|1046.6|1045.8|1045.8|1045.6|1046.8|1046.6|1043.6|1043.2|66251
1614333900000|2021-02-26 10:05:00|1045.6|1045.4|1043|1042.6|1045.8|1045.6|1042.4|1042|72818
1614334200000|2021-02-26 10:10:00|1043.2|1042.8|1045.8|1045.4|1047.4|1047.2|1043.2|1042.8|63300
1614334500000|2021-02-26 10:15:00|1045.6|1045.2|1046.2|1045.8|1046.6|1046.4|1044.4|1043.8|26470
1614334800000|2021-02-26 10:20:00|1046.4|1046|1046.8|1046.4|1046.8|1046.4|1045.4|1045.2|98729
1614335100000|2021-02-26 10:25:00|1047|1046.6|1047.8|1047.4|1047.8|1047.6|1045.6|1045.2|77018
1614335400000|2021-02-26 10:30:00|1048|1047.6|1049.4|1049.2|1050.4|1050|1048|1047.6|59291
1614335700000|2021-02-26 10:35:00|1049.6|1049|1047.6|1047.2|1050.4|1050|1047.2|1046.8|72783
1614336000000|2021-02-26 10:40:00|1047.8|1047.4|1045.8|1045.4|1048.8|1048.4|1045.6|1045.2|69659
1614336300000|2021-02-26 10:45:00|1045.6|1045.2|1045|1044.6|1046.8|1046.6|1044.6|1044.4|48999
1614336600000|2021-02-26 10:50:00|1044.8|1044.4|1043.8|1043.4|1046.2|1045.6|1043|1042.6|165566
1614336900000|2021-02-26 10:55:00|1043.6|1043.2|1041.2|1040.8|1044.6|1044.4|1041|1040.6|100148
1614337200000|2021-02-26 11:00:00|1041|1040.6|1039.6|1039|1041.2|1040.8|1038|1037.6|225038
1614337500000|2021-02-26 11:05:00|1039.4|1038.8|1036.2|1035.8|1040.8|1040.4|1036.2|1035.8|85950
1614337800000|2021-02-26 11:10:00|1036.4|1036|1036.6|1036.2|1037.6|1037.2|1035.6|1035.2|63238
1614338100000|2021-02-26 11:15:00|1036.4|1035.8|1034.2|1033.6|1037.8|1037.6|1033.6|1033.2|128914
1614338400000|2021-02-26 11:20:00|1034|1033.8|1033.2|1032.8|1034.4|1034.2|1032.2|1032|172477
1614338700000|2021-02-26 11:25:00|1033|1033|1031.2|1030.8|1033.6|1033.2|1028.6|1027.6|622690
1614339000000|2021-02-26 11:30:00|1031|1030.6|1033.2|1032.6|1034.2|1033.8|1031|1030.6|255360
1614339300000|2021-02-26 11:35:00|1033.4|1032.8|1032.4|1031.8|1034.6|1034.2|1031.8|1031.6|140779
1614339600000|2021-02-26 11:40:00|1032.2|1031.6|1030.6|1030.2|1032.2|1031.8|1029|1028.6|84526
1614339900000|2021-02-26 11:45:00|1030.4|1030|1030.2|1029.6|1030.6|1030.2|1028.2|1027.6|98113
1614340200000|2021-02-26 11:50:00|1030.4|1029.8|1031|1030.6|1033.8|1033.4|1030.2|1029.8|110497
1614340500000|2021-02-26 11:55:00|1030.8|1030.4|1030.6|1030.2|1031.8|1031.4|1029.8|1029.4|145956
1614340800000|2021-02-26 12:00:00|1030.8|1030.4|1031.2|1030.6|1031.8|1031.4|1029.4|1029.2|466579
1614341100000|2021-02-26 12:05:00|1031|1030.4|1031.6|1031|1032.4|1032|1029.8|1029.2|67301
1614341400000|2021-02-26 12:10:00|1031.4|1030.8|1028.4|1027.8|1031.4|1030.8|1028|1027.8|67465
1614341700000|2021-02-26 12:15:00|1028.2|1028|1029.4|1029|1031.2|1030.8|1028|1028|71436
1614342000000|2021-02-26 12:20:00|1029.2|1028.8|1030.6|1030|1032.2|1031.8|1029|1028.6|96443
1614342300000|2021-02-26 12:25:00|1030.4|1030.2|1031.2|1030.8|1031.6|1031.2|1030.2|1029.8|31866
1614342600000|2021-02-26 12:30:00|1031|1030.6|1031.8|1031.4|1032|1031.6|1030.8|1030.2|28494
1614342900000|2021-02-26 12:35:00|1032|1031.6|1030.6|1030.2|1032.2|1032|1030.4|1030|57547
1614343200000|2021-02-26 12:40:00|1030.4|1030|1030.6|1030.4|1031.2|1031|1029.6|1029.2|51717
1614343500000|2021-02-26 12:45:00|1030.4|1030.2|1030.6|1030.2|1032|1031.6|1030|1029.6|43516
1614343800000|2021-02-26 12:50:00|1030.4|1030.4|1030|1029.8|1032|1031.6|1030|1029.6|45635
1614344100000|2021-02-26 12:55:00|1030.2|1029.4|1028.2|1027.8|1031.2|1030.8|1027.2|1026.6|88393
1614344400000|2021-02-26 13:00:00|1028|1027.6|1026.6|1026.4|1028.2|1027.6|1026|1025.6|54079
1614344700000|2021-02-26 13:05:00|1026.8|1026.6|1024.4|1024|1027|1026.8|1023.4|1023|123829
1614345000000|2021-02-26 13:10:00|1024.6|1024.6|1026.6|1026.2|1026.8|1026.6|1024.4|1024.2|112342
1614345300000|2021-02-26 13:15:00|1026.8|1026.4|1027.6|1027.2|1028.4|1028.2|1025|1024.6|82384
1614345600000|2021-02-26 13:20:00|1027.4|1027|1029.8|1029.2|1030.4|1029.8|1026.6|1026.2|124931
1614345900000|2021-02-26 13:25:00|1029.6|1029|1028|1027.4|1029.6|1029.2|1026.2|1026|73725
1614346200000|2021-02-26 13:30:00|1027.8|1027.2|1028.6|1028.2|1029|1028.8|1026.8|1026.2|80428
1614346500000|2021-02-26 13:35:00|1028.8|1028|1029|1028.6|1030|1029.4|1028|1027.8|107904
1614346800000|2021-02-26 13:40:00|1028.8|1028.4|1028.8|1028.4|1030|1029.8|1027.8|1027.4|43991
1614347100000|2021-02-26 13:45:00|1029|1028.6|1029.8|1029.6|1030.4|1030|1027.8|1027.4|53554
1614347400000|2021-02-26 13:50:00|1029.6|1029.4|1029.2|1028.8|1030|1029.6|1028|1027.8|85410
1614347700000|2021-02-26 13:55:00|1029|1028.6|1030.8|1030.4|1031|1030.6|1028.6|1028.4|45956
1614348000000|2021-02-26 14:00:00|1030.6|1030.2|1033|1032.8|1033.8|1033.4|1030.4|1030|197830
1614348300000|2021-02-26 14:05:00|1033.2|1033|1035.4|1035|1036.8|1036.4|1033.2|1033|201557
1614348600000|2021-02-26 14:10:00|1035.2|1035.2|1035.2|1035|1036.4|1036|1035|1034.4|114371
1614348900000|2021-02-26 14:15:00|1035.4|1035.2|1034|1033.8|1035.6|1035.2|1034|1033.6|34725
1614349200000|2021-02-26 14:20:00|1034.2|1034|1037.6|1037.2|1038|1037.6|1034.2|1034|62027
1614349500000|2021-02-26 14:25:00|1037.8|1037.4|1039.4|1039|1039.8|1039.4|1037.8|1037.2|76348
1614349800000|2021-02-26 14:30:00|1039.2|1038.8|1032.8|1032.4|1039.4|1038.8|1032.8|1032.4|159147
1614350100000|2021-02-26 14:35:00|1032.6|1032.2|1031|1030.6|1034.4|1034|1030.6|1030|117252
1614350400000|2021-02-26 14:40:00|1031.2|1030.8|1033.6|1033.2|1033.8|1033.4|1031.2|1030.6|66522
1614350700000|2021-02-26 14:45:00|1033.4|1033|1037.6|1037.2|1040|1039.4|1032.4|1032|115158
1614351000000|2021-02-26 14:50:00|1037.4|1036.8|1031.6|1031.2|1037.6|1037.2|1031|1030.8|44417
1614351300000|2021-02-26 14:55:00|1031.4|1031|1028.8|1028.4|1031.6|1031|1028.6|1028.2|76304
1614351600000|2021-02-26 15:00:00|1028.6|1028.2|1029.2|1028.8|1029.2|1028.8|1026.6|1026.2|98318
1614351900000|2021-02-26 15:05:00|1030.6|1030|1024|1023.8|1031|1030.6|1024|1023.8|152900
1614352200000|2021-02-26 15:10:00|1023.8|1023.6|1025.6|1025.2|1028.8|1028.2|1023.4|1022.8|156640
1614352500000|2021-02-26 15:15:00|1025.4|1025|1024|1023.6|1027.2|1026.8|1023|1022.6|290524
1614352800000|2021-02-26 15:20:00|1023.8|1023.4|1023.4|1023|1025.4|1024.8|1021.8|1021|116480
1614353100000|2021-02-26 15:25:00|1023.2|1023.2|1021.2|1020.8|1026|1025.6|1021|1020.6|119263
1614353400000|2021-02-26 15:30:00|1021.4|1021|1023.2|1022.6|1026|1025.6|1021.4|1020.8|76698
1614353700000|2021-02-26 15:35:00|1023|1022.8|1028.4|1027.8|1029.4|1029|1022.6|1022.2|94942
1614354000000|2021-02-26 15:40:00|1028.2|1027.6|1027.6|1027.4|1029|1028.4|1026.2|1026|79960
1614354300000|2021-02-26 15:45:00|1027.8|1027.6|1028|1027.8|1028.2|1027.8|1026|1025.6|159236
1614354600000|2021-02-26 15:50:00|1027.8|1027.6|1025.4|1024.8|1027.8|1027.6|1024.8|1024.4|112893
1614354900000|2021-02-26 15:55:00|1025.2|1025|1022.8|1022.2|1025.8|1025.6|1022.6|1022.2|115994
1614355200000|2021-02-26 16:00:00|1023|1022.4|1026.4|1026.2|1027|1026.6|1022|1021.6|127110
1614355500000|2021-02-26 16:05:00|1026.6|1026.4|1028.8|1028.4|1029.6|1029.4|1026.4|1026|196952
1614355800000|2021-02-26 16:10:00|1029|1028.6|1027.2|1026.8|1029.2|1029|1025.6|1025.2|280781
1614356100000|2021-02-26 16:15:00|1027.4|1026.6|1023.2|1022.8|1029|1028.6|1022.2|1022|492005
1614356400000|2021-02-26 16:20:00|1023.4|1023|1020.4|1019.8|1025|1024.6|1018.8|1017.4|547539
1614356700000|2021-02-26 16:25:00|1020.6|1020|1017.2|1016.6|1021.6|1021.4|1016.6|1016.2|580273
1614585600000|2021-03-01 08:00:00|1041|1040|1043|1042.2|1045|1044.8|1040.2|1040|408398
1614585900000|2021-03-01 08:05:00|1042.8|1042.4|1039.4|1038.8|1045|1044.6|1039|1038.2|270186
1614586200000|2021-03-01 08:10:00|1039.2|1038.6|1043.4|1042.8|1043.8|1043.4|1039|1038.6|152749
1614586500000|2021-03-01 08:15:00|1043.6|1043|1041|1040.8|1048.6|1048|1041|1040.6|142627
1614586800000|2021-03-01 08:20:00|1041.4|1041|1039.2|1038.8|1042|1041.6|1036.6|1035.8|184822
1614587100000|2021-03-01 08:25:00|1039|1038.6|1038.6|1038.2|1040|1039.8|1037.4|1037|98407
1614587400000|2021-03-01 08:30:00|1038.4|1038|1039|1038.8|1039.2|1039|1036.2|1035.8|102106
1614587700000|2021-03-01 08:35:00|1039.2|1039.2|1038.6|1038.2|1040.6|1040.2|1037.6|1037.2|238202
1614588000000|2021-03-01 08:40:00|1038.4|1038|1039.4|1038.8|1039.8|1039.6|1038.2|1037.8|61743
1614588300000|2021-03-01 08:45:00|1039.6|1039|1041.6|1041.2|1042|1041.6|1039.6|1039|99531
1614588600000|2021-03-01 08:50:00|1041.4|1041.4|1043.2|1043|1043.6|1043.4|1041.4|1040.8|146726
1614588900000|2021-03-01 08:55:00|1043.4|1042.6|1043.8|1043.4|1045.2|1045|1042.8|1042.4|83287
1614589200000|2021-03-01 09:00:00|1043.6|1043.2|1046|1045.6|1046.4|1046|1043.6|1043.2|240469
1614589500000|2021-03-01 09:05:00|1045.8|1045.4|1045.6|1045|1046.6|1046.4|1045|1044.4|149328
1614589800000|2021-03-01 09:10:00|1045.4|1044.8|1045.8|1045.6|1046.8|1046.4|1044.8|1044.2|79401
1614590100000|2021-03-01 09:15:00|1046|1045.8|1047.4|1047.2|1048.8|1048.6|1045.6|1045.4|119009
1614590400000|2021-03-01 09:20:00|1047.6|1047|1048|1047.6|1049|1048.6|1046.6|1046.2|122229
1614590700000|2021-03-01 09:25:00|1047.8|1047.8|1045.8|1045.4|1048.2|1048|1045.8|1045.4|69771
1614591000000|2021-03-01 09:30:00|1046|1045.6|1048.2|1047.8|1048.2|1048|1046|1045.6|83334
1614591300000|2021-03-01 09:35:00|1048|1047.6|1047.8|1047.4|1049.6|1049.2|1047.6|1047.4|72764
1614591600000|2021-03-01 09:40:00|1047.6|1047.6|1047.8|1047.6|1048.8|1048.6|1047.4|1047|63380
1614591900000|2021-03-01 09:45:00|1048|1047.4|1048.8|1048.4|1050|1049.8|1047.6|1047.2|241535
1614592200000|2021-03-01 09:50:00|1048.6|1048.6|1048.6|1048.4|1050|1049.8|1048.4|1048|54597
1614592500000|2021-03-01 09:55:00|1048.4|1048.2|1047.4|1046.8|1048.8|1048.6|1046.6|1046.2|47687
1614592800000|2021-03-01 10:00:00|1047.2|1046.6|1049.4|1049.2|1049.6|1049.4|1047|1046.6|53767
1614593100000|2021-03-01 10:05:00|1049.6|1049.4|1050.6|1050.2|1051|1050.6|1049.4|1049|79522
1614593400000|2021-03-01 10:10:00|1050.4|1050|1048.6|1048.2|1050.8|1050.4|1048.6|1048.2|33131
1614593700000|2021-03-01 10:15:00|1048.4|1048|1048.4|1048.2|1049.2|1048.8|1048|1047.6|75029
1614594000000|2021-03-01 10:20:00|1048.6|1048.4|1049.6|1049.2|1050|1049.6|1048.6|1048.2|51019
1614594300000|2021-03-01 10:25:00|1049.8|1049.4|1049.8|1049.4|1051|1050.6|1049.4|1049.2|56820
1614594600000|2021-03-01 10:30:00|1049.6|1049.2|1050.8|1050.6|1051|1050.8|1049|1048.8|158272
1614594900000|2021-03-01 10:35:00|1050.6|1050.4|1051.4|1051|1051.8|1051.6|1050|1049.8|228434
1614595200000|2021-03-01 10:40:00|1051.2|1050.8|1053|1052.8|1053|1052.8|1051|1050.6|98196
1614595500000|2021-03-01 10:45:00|1053.2|1053|1054.2|1053.8|1054.6|1054.4|1053.2|1053|217345
1614595800000|2021-03-01 10:50:00|1054.4|1054|1055.4|1055|1056.4|1056.2|1054.4|1054|87378
1614596100000|2021-03-01 10:55:00|1055.2|1054.8|1055.2|1054.8|1055.6|1055.4|1054.2|1053.8|161478
1614596400000|2021-03-01 11:00:00|1055|1054.6|1055|1054.8|1055.6|1055.2|1054|1053.6|35423
1614596700000|2021-03-01 11:05:00|1055.2|1054.4|1053.6|1053.4|1055.2|1054.8|1053|1052.8|55643
1614597000000|2021-03-01 11:10:00|1053.8|1053.6|1054|1053.6|1054.6|1054.2|1053.6|1053.2|23106
1614597300000|2021-03-01 11:15:00|1053.8|1053.4|1054.2|1054|1054.8|1054.4|1053.6|1053.2|91251
1614597600000|2021-03-01 11:20:00|1054|1053.8|1053.2|1053|1054|1053.8|1052.4|1052.2|89002
1614597900000|2021-03-01 11:25:00|1053|1052.2|1052.2|1051.8|1053.6|1053.2|1051.8|1051.4|115523
1614598200000|2021-03-01 11:30:00|1052|1052|1054.4|1054.2|1054.6|1054.2|1051.6|1051.4|52881
1614598500000|2021-03-01 11:35:00|1054.6|1054.4|1053.6|1053.2|1054.8|1054.6|1052.8|1052.6|100293
1614598800000|2021-03-01 11:40:00|1053.8|1053.4|1055|1054.8|1055|1054.8|1053.6|1053.2|44108
1614599100000|2021-03-01 11:45:00|1054.8|1054.6|1055.2|1055|1055.8|1055.6|1054.6|1054.4|64441
1614599400000|2021-03-01 11:50:00|1055.4|1055.2|1052|1051.8|1055.4|1055.2|1051.2|1051|103003
1614599700000|2021-03-01 11:55:00|1051.8|1051.6|1052.6|1052.4|1052.6|1052.4|1051|1050.6|53767
1614600000000|2021-03-01 12:00:00|1052.8|1052.6|1053.2|1053|1053.2|1053|1051.2|1050.2|46128
1614600300000|2021-03-01 12:05:00|1053|1052.8|1053|1052.8|1053.4|1053.2|1052.6|1052.4|71917
1614600600000|2021-03-01 12:10:00|1053.2|1053|1052.2|1052|1053.6|1053.4|1052.2|1051.8|54354
1614600900000|2021-03-01 12:15:00|1052.4|1052.2|1054.6|1054.2|1055|1054.8|1052.4|1052.2|61498
1614601200000|2021-03-01 12:20:00|1054.4|1054.4|1054.4|1054|1055.4|1055.2|1053.4|1053|43617
1614601500000|2021-03-01 12:25:00|1054.2|1053.8|1053|1052.8|1054.4|1054.2|1052.4|1052.2|37904
1614601800000|2021-03-01 12:30:00|1052.8|1052.6|1053|1052.6|1053.4|1053|1052.4|1052.2|21152
1614602100000|2021-03-01 12:35:00|1052.8|1053|1053.2|1052.8|1053.8|1053.6|1052.2|1051.8|138244
1614602400000|2021-03-01 12:40:00|1053|1052.6|1053.2|1052.8|1053.6|1053.4|1052.8|1052.6|49474
1614602700000|2021-03-01 12:45:00|1053.4|1053|1054|1053.6|1054|1053.8|1052.6|1052.4|53623
1614603000000|2021-03-01 12:50:00|1053.8|1053.4|1055.8|1055.6|1055.8|1055.6|1053.8|1053.4|93299
1614603300000|2021-03-01 12:55:00|1056|1055.8|1054.6|1054.4|1056|1055.8|1054.4|1054|41067
1614603600000|2021-03-01 13:00:00|1054.8|1054.6|1054.2|1054|1055|1054.6|1054|1053.6|58647
1614603900000|2021-03-01 13:05:00|1054.4|1054.2|1053|1052.8|1054.4|1054.2|1052.8|1052.4|33669
1614604200000|2021-03-01 13:10:00|1053.2|1053|1052.4|1052.2|1053.8|1053.4|1052.4|1052|54355
1614604500000|2021-03-01 13:15:00|1052.8|1052.4|1051.8|1051.4|1052.8|1052.6|1051.2|1051|28735
1614604800000|2021-03-01 13:20:00|1052|1051.6|1051.6|1051.4|1052.2|1052|1050.4|1050.2|36105
1614605100000|2021-03-01 13:25:00|1051.4|1051.2|1051.4|1051.2|1052|1051.6|1051.2|1050.8|24974
1614605400000|2021-03-01 13:30:00|1051.6|1051.4|1051.4|1051|1051.8|1051.4|1051|1050.8|12927
1614605700000|2021-03-01 13:35:00|1051.2|1050.8|1051|1050.8|1051.4|1051.2|1050.2|1050|44374
1614606000000|2021-03-01 13:40:00|1051.2|1051|1050.4|1050.2|1051.4|1051|1050.4|1050|29774
1614606300000|2021-03-01 13:45:00|1050.2|1050|1050.2|1050|1050.6|1050.4|1048.8|1048.4|78339
1614606600000|2021-03-01 13:50:00|1050|1049.8|1048.4|1048.2|1050.6|1050.4|1047.6|1047.2|30183
1614606900000|2021-03-01 13:55:00|1048.2|1048|1046.8|1046.4|1048.4|1048.2|1046.4|1046|58750
1614607200000|2021-03-01 14:00:00|1046.6|1046.2|1044|1043.6|1047.8|1047.6|1043.8|1043.4|169046
1614607500000|2021-03-01 14:05:00|1044.2|1043.8|1042.8|1042.6|1044.8|1044.6|1041.8|1041.6|272979
1614607800000|2021-03-01 14:10:00|1043|1042.8|1044|1043.6|1044.8|1044.4|1043|1042.6|31845
1614608100000|2021-03-01 14:15:00|1043.8|1043.4|1043.8|1043.6|1044.6|1044.4|1043|1042.6|85587
1614608400000|2021-03-01 14:20:00|1043.6|1043.4|1043.8|1043.4|1043.8|1043.4|1041.4|1041.2|93065
1614608700000|2021-03-01 14:25:00|1043.6|1043.2|1044.2|1044|1044.6|1044.2|1043.2|1042.6|44029
1614609000000|2021-03-01 14:30:00|1044|1043.8|1041.6|1041.2|1045|1044.4|1041.6|1041|141230
1614609300000|2021-03-01 14:35:00|1041.8|1041.4|1044.4|1044|1044.8|1044.6|1041.6|1041|57461
1614609600000|2021-03-01 14:40:00|1044.2|1043.8|1044.8|1044.6|1045|1044.6|1043|1042.6|63044
1614609900000|2021-03-01 14:45:00|1045|1044.8|1043.8|1043.4|1045.2|1045|1043|1042.8|106600
1614610200000|2021-03-01 14:50:00|1044|1043.6|1042.8|1042.6|1044|1043.8|1041.2|1040.8|200172
1614610500000|2021-03-01 14:55:00|1043|1042.4|1041.8|1041.2|1043.4|1043.2|1040.6|1040.4|164329
1614610800000|2021-03-01 15:00:00|1042|1041.4|1044.6|1044.2|1046.2|1045.6|1041.2|1040.8|203443
1614611100000|2021-03-01 15:05:00|1044.8|1044.4|1045|1044.6|1047.2|1046.8|1043.8|1043.6|185916
1614611400000|2021-03-01 15:10:00|1044.8|1044.8|1045.6|1045.2|1045.8|1045.4|1043.4|1043|83088
1614611700000|2021-03-01 15:15:00|1045.4|1045.4|1047.8|1047.4|1048|1047.6|1045.4|1045|94122
1614612000000|2021-03-01 15:20:00|1048|1047.6|1047|1046.6|1048.4|1048|1046.4|1046|94554
1614612300000|2021-03-01 15:25:00|1046.8|1046.8|1044.4|1044|1047.4|1047|1043.6|1043|57249
1614612600000|2021-03-01 15:30:00|1044.2|1043.8|1044.8|1044.4|1045.6|1045.2|1043.8|1043.4|34240
1614612900000|2021-03-01 15:35:00|1044.6|1044.2|1045.4|1045|1046.2|1045.8|1044.2|1043.8|29500
1614613200000|2021-03-01 15:40:00|1045.6|1045.2|1044.6|1044.4|1046.2|1046|1044|1043.8|65042
1614613500000|2021-03-01 15:45:00|1044.4|1044.2|1044.8|1044.6|1045|1044.6|1043.4|1043.2|160729
1614613800000|2021-03-01 15:50:00|1045|1044.8|1045.6|1045.2|1045.6|1045.2|1044|1043.8|67041
1614614100000|2021-03-01 15:55:00|1045.4|1045.4|1047.8|1047.4|1048|1047.6|1045.2|1045|176509
1614614400000|2021-03-01 16:00:00|1047.6|1047.6|1045|1044.8|1048|1047.6|1044.6|1044.4|94226
1614614700000|2021-03-01 16:05:00|1044.8|1044.6|1045|1044.8|1045.4|1045|1043.2|1043|73823
1614615000000|2021-03-01 16:10:00|1044.8|1044.4|1045.6|1045.2|1045.8|1045.2|1044.4|1043.8|25948
1614615300000|2021-03-01 16:15:00|1045.8|1045|1045|1044.6|1045.8|1045.4|1043.8|1043.2|30032
1614615600000|2021-03-01 16:20:00|1044.8|1044.4|1043.8|1043.4|1045.2|1044.8|1043|1042.6|30780
1614615900000|2021-03-01 16:25:00|1044|1043.6|1042.8|1042|1044.6|1044|1041.6|1041.2|41844
1614672000000|2021-03-02 08:00:00|1044|1043.2|1039.2|1038.4|1044.8|1043.8|1035.6|1035|237735
1614672300000|2021-03-02 08:05:00|1039|1038.2|1043|1042.6|1044.6|1043.8|1037.8|1037.2|88830
1614672600000|2021-03-02 08:10:00|1043.4|1042.8|1044.4|1044|1045|1044.2|1041.6|1041.4|114595
1614672900000|2021-03-02 08:15:00|1044.6|1044.2|1046.4|1046|1047.6|1047.2|1044.4|1044|127018
1614673200000|2021-03-02 08:20:00|1046.6|1046.2|1042.6|1042.2|1048|1047.6|1042.6|1042|94439
1614673500000|2021-03-02 08:25:00|1042.8|1042.4|1041.4|1040.8|1043|1042.6|1040|1039.6|115886
1614673800000|2021-03-02 08:30:00|1041.6|1041|1045.6|1045|1045.8|1045.4|1041.4|1041|79739
1614674100000|2021-03-02 08:35:00|1045.4|1045.2|1049.4|1048.8|1051.8|1051.6|1045.4|1045.2|79189
1614674400000|2021-03-02 08:40:00|1049.2|1049|1048.8|1048.4|1051.6|1051.4|1048.4|1047.8|45485
1614674700000|2021-03-02 08:45:00|1049|1048.6|1047.2|1046.8|1050.4|1050|1046.8|1046.6|53040
1614675000000|2021-03-02 08:50:00|1047.4|1047|1045.6|1045.2|1049.2|1048.6|1044.4|1044|73965
1614675300000|2021-03-02 08:55:00|1045.4|1045|1044.8|1044.4|1046|1045.6|1042.8|1042|78388
1614675600000|2021-03-02 09:00:00|1045|1044.6|1045.2|1044.8|1046.8|1046.4|1043.6|1043.2|67127
1614675900000|2021-03-02 09:05:00|1045|1044.6|1047|1046.4|1047.6|1047|1043.8|1043.4|36658
1614676200000|2021-03-02 09:10:00|1046.8|1046.6|1044.4|1044|1046.8|1046.6|1042.4|1042|218302
1614676500000|2021-03-02 09:15:00|1044.6|1044.2|1041.8|1041.4|1045|1044.8|1041.6|1041.2|115359
1614676800000|2021-03-02 09:20:00|1042.2|1042|1042.6|1042.2|1043.6|1043|1041.8|1041.4|64651
1614677100000|2021-03-02 09:25:00|1042.4|1042|1044.4|1044.2|1044.8|1044.4|1042.2|1041.8|57122
1614677400000|2021-03-02 09:30:00|1044.2|1044|1043.8|1043.6|1045|1044.8|1043.4|1043.2|42643
1614677700000|2021-03-02 09:35:00|1044|1043.8|1045.2|1044.8|1046.4|1045.8|1043.8|1043.6|43402
1614678000000|2021-03-02 09:40:00|1045|1045|1046.6|1046.4|1047.4|1047.2|1045|1044.8|50657
1614678300000|2021-03-02 09:45:00|1046.8|1046.6|1047.8|1047.6|1048.8|1048.4|1046.8|1046.6|95033
1614678600000|2021-03-02 09:50:00|1047.6|1047.4|1048.8|1048.4|1049|1048.6|1045.8|1045.4|66081
1614678900000|2021-03-02 09:55:00|1049|1048.6|1049|1048.6|1049.8|1049.6|1048.4|1048|44325
1614679200000|2021-03-02 10:00:00|1049.2|1048.8|1048.8|1048.4|1050|1049.8|1048.2|1047.6|100952
1614679500000|2021-03-02 10:05:00|1049|1048.6|1046.4|1046|1049.6|1049.2|1046.2|1045.8|36081
1614679800000|2021-03-02 10:10:00|1046.6|1046.2|1046.4|1046|1047.4|1047|1046|1045.6|41744
1614680100000|2021-03-02 10:15:00|1046.2|1045.8|1047|1046.6|1047.6|1047.2|1045.6|1045.2|21412
1614680400000|2021-03-02 10:20:00|1046.8|1046.4|1047.4|1047.2|1048|1047.8|1046.4|1046.2|83804
1614680700000|2021-03-02 10:25:00|1047.6|1047.4|1047.4|1047|1048|1047.8|1047|1046.6|19844
1614681000000|2021-03-02 10:30:00|1047.2|1047.2|1045|1044.8|1047.8|1047.2|1045|1044.4|23878
1614681300000|2021-03-02 10:35:00|1045.2|1044.6|1044.4|1044.2|1045.4|1045|1043.2|1042.6|51244
1614681600000|2021-03-02 10:40:00|1044.6|1044.4|1045|1044.6|1045.4|1045|1044.2|1044|78190
1614681900000|2021-03-02 10:45:00|1044.8|1044.4|1045.2|1044.8|1046.2|1045.6|1044.4|1044.2|26782
1614682200000|2021-03-02 10:50:00|1045.4|1045|1044.8|1044.4|1046.6|1046.4|1044.8|1044.2|42762
1614682500000|2021-03-02 10:55:00|1044.6|1044.2|1044.6|1044.2|1045.4|1045|1044|1043.8|30426
1614682800000|2021-03-02 11:00:00|1044.4|1044|1044.4|1044|1045.2|1044.8|1043.4|1043|20973
1614683100000|2021-03-02 11:05:00|1044.6|1044.2|1043.6|1043.4|1045|1044.8|1043|1042.6|53455
1614683400000|2021-03-02 11:10:00|1043.8|1043.6|1044.4|1044|1044.4|1044|1043.4|1043|21990
1614683700000|2021-03-02 11:15:00|1044.6|1044.2|1044.4|1044|1044.8|1044.4|1043.8|1043.6|9797
1614684000000|2021-03-02 11:20:00|1044.2|1043.8|1045.4|1045.2|1045.6|1045.4|1044.2|1043.8|15094
1614684300000|2021-03-02 11:25:00|1045.6|1045.4|1047.4|1047.2|1047.6|1047.2|1045|1044.6|79474
1614684600000|2021-03-02 11:30:00|1047.6|1047.4|1045|1044.8|1048.6|1048.4|1045|1044.6|37192
1614684900000|2021-03-02 11:35:00|1045.2|1045|1045|1044.6|1046|1045.8|1045|1044.6|55106
1614685200000|2021-03-02 11:40:00|1045.2|1044.8|1046|1045.6|1046.2|1046|1045.2|1044.8|14600
1614685500000|2021-03-02 11:45:00|1046.2|1045.8|1045.4|1045|1046.6|1046.2|1045|1044.6|11533
1614685800000|2021-03-02 11:50:00|1045.6|1045.2|1047.2|1046.8|1047.4|1047|1045.6|1045.2|10488
1614686100000|2021-03-02 11:55:00|1047.4|1047|1045.8|1045.4|1047.6|1047.4|1045.6|1045.4|35952
1614686400000|2021-03-02 12:00:00|1048|1045|1048.4|1048.2|1049|1048.8|1046.4|1045|68535
1614686700000|2021-03-02 12:05:00|1048.6|1048.4|1047.8|1047.4|1049.4|1049|1047.6|1047.2|32301
1614687000000|2021-03-02 12:10:00|1048|1047.6|1048.2|1048|1048.2|1048|1047.6|1047.4|6285
1614687300000|2021-03-02 12:15:00|1048.4|1048.2|1048.4|1048.2|1049.2|1049|1047.4|1047.2|201708
1614687600000|2021-03-02 12:20:00|1048.6|1048.4|1048.8|1048.4|1049.2|1049|1048.6|1048.4|35838
1614687900000|2021-03-02 12:25:00|1048.6|1048.6|1048.8|1048.4|1049|1048.8|1048.6|1048.2|13201
1614688200000|2021-03-02 12:30:00|1048.6|1048.2|1047|1046.6|1048.8|1048.6|1046.8|1046.4|8151
1614688500000|2021-03-02 12:35:00|1046.8|1046.8|1047.2|1047|1047.8|1047.6|1046.6|1046.2|27057
1614688800000|2021-03-02 12:40:00|1047.4|1047.2|1048|1047.6|1048.6|1048.4|1047.4|1047.2|17408
1614689100000|2021-03-02 12:45:00|1048.2|1047.8|1048.2|1047.8|1048.6|1048.4|1048|1047.6|33542
1614689400000|2021-03-02 12:50:00|1048|1047.6|1047.2|1046.8|1048.4|1048|1046.6|1046.2|52953
1614689700000|2021-03-02 12:55:00|1047.4|1046.6|1048.8|1048.6|1049|1048.8|1046.8|1046.6|55901
1614690000000|2021-03-02 13:00:00|1048.6|1048.4|1047.2|1046.8|1049|1048.8|1047.2|1046.8|28474
1614690300000|2021-03-02 13:05:00|1047|1046.6|1047.6|1047.2|1047.8|1047.6|1046.6|1046.2|24319
1614690600000|2021-03-02 13:10:00|1047.8|1047.4|1048.2|1048|1048.8|1048.6|1047.6|1047|45262
1614690900000|2021-03-02 13:15:00|1048.4|1048.2|1049.6|1049.4|1049.8|1049.4|1048.4|1048.2|47047
1614691200000|2021-03-02 13:20:00|1049.8|1049.6|1049.8|1049.6|1050|1049.8|1049.2|1048.8|24531
1614691500000|2021-03-02 13:25:00|1049.6|1049.4|1050|1049.6|1050.6|1050.4|1049.4|1049|57265
1614691800000|2021-03-02 13:30:00|1050.2|1049.8|1050|1049.6|1051|1050.6|1049.6|1049.2|48352
1614692100000|2021-03-02 13:35:00|1049.8|1049.8|1050|1049.8|1050.6|1050.2|1049.6|1049.2|47801
1614692400000|2021-03-02 13:40:00|1050.2|1049.6|1050|1049.6|1050.4|1050.2|1049.2|1048.8|37621
1614692700000|2021-03-02 13:45:00|1049.8|1049.4|1049.4|1049|1050.2|1049.8|1048.6|1048.2|51015
1614693000000|2021-03-02 13:50:00|1049.2|1049.2|1051.2|1051|1051.2|1051|1049.2|1048.8|39253
1614693300000|2021-03-02 13:55:00|1051.4|1051.2|1050.6|1050.2|1052.2|1052|1050.4|1050|67958
1614693600000|2021-03-02 14:00:00|1050.4|1050.4|1052|1051.8|1052.2|1052|1050.4|1050|59259
1614693900000|2021-03-02 14:05:00|1052.2|1051.6|1050.4|1050|1053|1052.6|1049.8|1049.6|48471
1614694200000|2021-03-02 14:10:00|1050.2|1050.2|1049.8|1049.6|1051.2|1050.8|1048.8|1048.6|27041
1614694500000|2021-03-02 14:15:00|1050|1049.4|1050.4|1050|1051.2|1050.8|1049.6|1049.4|29109
1614694800000|2021-03-02 14:20:00|1050.6|1050.2|1051|1050.8|1051.2|1050.8|1050.2|1050|23486
1614695100000|2021-03-02 14:25:00|1050.8|1050.6|1050.6|1050.2|1051.4|1051|1049|1048.6|50884
1614695400000|2021-03-02 14:30:00|1050.4|1050.4|1050.2|1049.8|1051.8|1051.4|1049.6|1049.4|111273
1614695700000|2021-03-02 14:35:00|1050|1049.6|1051.4|1051|1051.4|1051.2|1048.8|1048.4|53206
1614696000000|2021-03-02 14:40:00|1051.6|1051.2|1050.8|1050.6|1051.8|1051.6|1049.2|1048.8|41628
1614696300000|2021-03-02 14:45:00|1051|1050.8|1051.8|1051.4|1053.4|1053.2|1050.6|1050.4|154599
1614696600000|2021-03-02 14:50:00|1051.6|1051.6|1051.6|1051.4|1052.4|1052.2|1049.6|1049.2|58498
1614696900000|2021-03-02 14:55:00|1051.8|1051.6|1053.2|1052.8|1054.4|1054|1051.8|1051.6|270130
1614697200000|2021-03-02 15:00:00|1053|1052.6|1055|1054.6|1055|1054.8|1052.8|1052.4|196433
1614697500000|2021-03-02 15:05:00|1054.8|1054.8|1055.6|1055.4|1056|1055.8|1054.4|1054|150490
1614697800000|2021-03-02 15:10:00|1055.8|1055.6|1053.8|1053.4|1056.4|1056|1051.2|1051|83887
1614698100000|2021-03-02 15:15:00|1054|1053.6|1054.4|1054|1055.2|1054.8|1053.4|1053|91169
1614698400000|2021-03-02 15:20:00|1054.2|1053.8|1052.8|1052.4|1056.2|1055.6|1052.8|1052.4|40166
1614698700000|2021-03-02 15:25:00|1053|1052.6|1050.8|1050.4|1054.2|1054|1050.4|1050.2|93002
1614699000000|2021-03-02 15:30:00|1050.6|1050.2|1050.6|1050.2|1051.8|1051.4|1050.2|1050|88681
1614699300000|2021-03-02 15:35:00|1050.4|1050.4|1049.8|1049.2|1052|1051.6|1048.8|1048.6|74012
1614699600000|2021-03-02 15:40:00|1049.6|1049|1049|1048.6|1049.8|1049.4|1048|1047.6|117618
1614699900000|2021-03-02 15:45:00|1048.8|1048.4|1051.2|1050.8|1051.2|1051|1048|1047.8|116161
1614700200000|2021-03-02 15:50:00|1051|1050.6|1051.4|1051.2|1052|1051.6|1050.4|1050|84381
1614700500000|2021-03-02 15:55:00|1051.6|1051|1049.6|1049.2|1051.8|1051.4|1049.6|1049.2|53964
1614700800000|2021-03-02 16:00:00|1049.8|1049.4|1049.4|1049.2|1050.2|1049.8|1047|1046.8|156349
1614701100000|2021-03-02 16:05:00|1049.2|1049|1047.6|1047.2|1050.4|1050|1047.2|1046.8|96367
1614701400000|2021-03-02 16:10:00|1047.8|1047.4|1048|1047.6|1048.6|1048.2|1046.8|1046.4|108543
1614701700000|2021-03-02 16:15:00|1047.8|1047.4|1047|1046.6|1048|1047.8|1045.8|1045.4|68542
1614702000000|2021-03-02 16:20:00|1047.2|1046.8|1045.4|1045|1047.4|1047|1045.2|1044.8|125620
1614702300000|2021-03-02 16:25:00|1045.2|1045.2|1045.8|1045.4|1046.4|1046|1044.6|1044.4|107526
1614758400000|2021-03-03 08:00:00|1050|1049|1054|1053|1059|1058.8|1049.8|1049|475346
1614758700000|2021-03-03 08:05:00|1053.8|1053.2|1050.8|1050.2|1054.8|1054|1049.8|1049.2|124055
1614759000000|2021-03-03 08:10:00|1050.6|1050.4|1055.8|1055.2|1058.8|1058|1050.6|1050.4|115712
1614759300000|2021-03-03 08:15:00|1056|1055.4|1054|1053.6|1057|1056.6|1054|1053.4|128668
1614759600000|2021-03-03 08:20:00|1053.8|1053.4|1049.8|1049.6|1054.2|1053.8|1048.6|1048.2|54475
1614759900000|2021-03-03 08:25:00|1050|1049.8|1054|1053.4|1054.6|1054.2|1049.4|1049|181509
1614760200000|2021-03-03 08:30:00|1054.2|1053.6|1055|1054.6|1057|1056.6|1054.2|1053.6|116266
1614760500000|2021-03-03 08:35:00|1054.8|1054.4|1055.2|1054.8|1056.6|1056|1054.6|1054.2|66509
1614760800000|2021-03-03 08:40:00|1055.4|1055|1056.6|1056.4|1057.2|1057|1055|1054.8|102944
1614761100000|2021-03-03 08:45:00|1056.8|1056.6|1059.8|1059.4|1061.4|1061.2|1056.6|1056.4|101621
1614761400000|2021-03-03 08:50:00|1060|1059.2|1061.8|1061.6|1062|1061.8|1059.6|1059.2|133893
1614761700000|2021-03-03 08:55:00|1061.6|1061.4|1062.4|1062.2|1063.8|1063.2|1061.4|1061.2|114155
1614762000000|2021-03-03 09:00:00|1062.6|1062.4|1063.6|1063.2|1064|1063.6|1061.6|1061.2|81379
1614762300000|2021-03-03 09:05:00|1063.4|1063|1066.4|1066|1068|1067.6|1063|1062.8|173360
1614762600000|2021-03-03 09:10:00|1066.6|1066.2|1069.6|1069.4|1069.8|1069.6|1066.4|1066|215149
1614762900000|2021-03-03 09:15:00|1069.4|1069.2|1066|1065.8|1069.8|1069.6|1066|1065.8|112357
1614763200000|2021-03-03 09:20:00|1066.2|1066|1066.6|1066.2|1067|1066.6|1065|1064.6|110266
1614763500000|2021-03-03 09:25:00|1066.4|1066|1065.4|1065|1067|1066.6|1065.4|1065|41202
1614763800000|2021-03-03 09:30:00|1065.2|1064.8|1065.2|1064.8|1066.2|1066|1064.8|1064.4|61473
1614764100000|2021-03-03 09:35:00|1065|1064.6|1064.8|1064.6|1067|1066.6|1064.6|1064.4|87773
1614764400000|2021-03-03 09:40:00|1064.6|1064.4|1066.4|1066|1066.6|1066.4|1064|1063.6|85468
1614764700000|2021-03-03 09:45:00|1066.6|1066.2|1065.8|1065.4|1067.2|1066.8|1065|1064.8|135037
1614765000000|2021-03-03 09:50:00|1065.6|1065.2|1064.8|1064.4|1066.4|1066|1063.4|1063.2|130485
1614765300000|2021-03-03 09:55:00|1064.4|1064.2|1064.4|1064|1065.6|1065.2|1064|1063.8|66415
1614765600000|2021-03-03 10:00:00|1064.6|1064.2|1062.8|1062.6|1065|1064.8|1062.2|1061.8|77291
1614765900000|2021-03-03 10:05:00|1063|1062.8|1066.2|1066|1067|1066.6|1063|1062.6|84645
1614766200000|2021-03-03 10:10:00|1066.4|1066.2|1066.2|1066|1067|1066.6|1066|1065.6|74804
1614766500000|2021-03-03 10:15:00|1066|1065.8|1065.4|1065.2|1066.6|1066.2|1064.4|1064|49335
1614766800000|2021-03-03 10:20:00|1065.2|1065|1066|1065.8|1066.8|1066.4|1064.2|1064|69254
1614767100000|2021-03-03 10:25:00|1065.8|1065.6|1066|1065.8|1067|1066.6|1065.6|1065.2|55500
1614767400000|2021-03-03 10:30:00|1066.2|1066|1066.8|1066.6|1067.4|1067|1066|1065.6|77331
1614767700000|2021-03-03 10:35:00|1067|1066.8|1065.4|1065|1067.2|1067|1065.4|1064.8|74216
1614768000000|2021-03-03 10:40:00|1065.6|1065.2|1066.2|1066|1066.8|1066.4|1064.6|1064.2|29353
1614768300000|2021-03-03 10:45:00|1066.4|1066.2|1065.8|1065.4|1067.2|1066.8|1065.6|1065|65335
1614768600000|2021-03-03 10:50:00|1065.6|1065.2|1065.8|1065.4|1066.6|1066.2|1065.2|1064.8|102545
1614768900000|2021-03-03 10:55:00|1066|1065.6|1067|1066.8|1067.2|1067|1065.2|1064.8|105016
1614769200000|2021-03-03 11:00:00|1066.8|1066.6|1064.6|1064.2|1067|1066.6|1064.2|1063.8|70696
1614769500000|2021-03-03 11:05:00|1064.8|1064.4|1066|1065.8|1066.2|1066|1064.6|1064.2|35129
1614769800000|2021-03-03 11:10:00|1065.8|1065.6|1063.6|1063.4|1066|1065.8|1063.4|1063.2|92703
1614770100000|2021-03-03 11:15:00|1063.8|1063.2|1064.4|1064|1064.6|1064.2|1062.8|1062.6|46968
1614770400000|2021-03-03 11:20:00|1064.2|1064.2|1064.8|1064.4|1065|1064.8|1063.8|1063.6|54953
1614770700000|2021-03-03 11:25:00|1065|1064.2|1065|1064.6|1065.6|1065.4|1064.6|1064.2|32885
1614771000000|2021-03-03 11:30:00|1064.6|1064.4|1063.8|1063.6|1065|1064.6|1063.8|1063.4|55513
1614771300000|2021-03-03 11:35:00|1064|1063.8|1065|1064.8|1065.4|1065|1063.8|1063.6|60751
1614771600000|2021-03-03 11:40:00|1065.2|1065|1065.6|1065.2|1065.8|1065.4|1064.2|1064|26603
1614771900000|2021-03-03 11:45:00|1065.8|1065|1065.4|1065.2|1066.2|1066|1065|1064.6|36381
1614772200000|2021-03-03 11:50:00|1065.2|1065|1065.8|1065.4|1066.2|1065.6|1065|1064.8|29320
1614772500000|2021-03-03 11:55:00|1065.6|1065.6|1064.6|1064.2|1066.2|1065.8|1064.4|1064.2|28307
1614772800000|2021-03-03 12:00:00|1065.4|1064.4|1065.4|1065|1066.2|1066|1064.2|1063|42213
1614773100000|2021-03-03 12:05:00|1065.6|1065.2|1063.6|1063.4|1065.6|1065.4|1063.6|1063.2|28547
1614773400000|2021-03-03 12:10:00|1063.8|1063.2|1063.8|1063.4|1064.8|1064.4|1063.4|1063|34534
1614773700000|2021-03-03 12:15:00|1064|1063.6|1065|1064.6|1065.8|1065.4|1063.4|1063|52828
1614774000000|2021-03-03 12:20:00|1064.8|1064.8|1064.4|1064|1065|1064.8|1064|1063.8|22143
1614774300000|2021-03-03 12:25:00|1064.2|1064.2|1064.4|1064|1065|1064.6|1063.8|1063.4|16327
1614774600000|2021-03-03 12:30:00|1064.2|1063.8|1063.2|1062.8|1064.2|1064|1062.6|1062.4|27870
1614774900000|2021-03-03 12:35:00|1063.4|1063|1062.8|1062.6|1063.6|1063.2|1062.6|1062.4|44915
1614775200000|2021-03-03 12:40:00|1062.6|1062.4|1065.2|1065|1066|1065.6|1062.4|1062.2|88688
1614775500000|2021-03-03 12:45:00|1065|1064.8|1064.6|1064.4|1065.4|1065|1064.2|1064|37314
1614775800000|2021-03-03 12:50:00|1064.8|1064.6|1064.4|1064|1065|1064.6|1063.4|1063.2|57509
1614776100000|2021-03-03 12:55:00|1064.6|1064.2|1065.4|1065|1065.6|1065.2|1064.2|1063.8|70805
1614776400000|2021-03-03 13:00:00|1065.2|1064.8|1066|1065.8|1066.6|1066.2|1064.6|1064.2|166479
1614776700000|2021-03-03 13:05:00|1065.8|1065.6|1065.4|1065|1066|1065.6|1064.6|1064.4|166886
1614777000000|2021-03-03 13:10:00|1065.2|1064.8|1063.8|1063.4|1065.6|1065.2|1063.2|1062.8|78278
1614777300000|2021-03-03 13:15:00|1064|1063.2|1064.2|1063.8|1066.6|1066|1064|1063.2|36290
1614777600000|2021-03-03 13:20:00|1064|1063.6|1063.2|1062.8|1064|1063.6|1062.4|1062|31123
1614777900000|2021-03-03 13:25:00|1063|1062.6|1063.2|1063|1063.4|1063.2|1061.8|1061.4|47414
1614778200000|2021-03-03 13:30:00|1063|1062.8|1058.6|1058.2|1063.4|1063.2|1057.4|1057.2|104333
1614778500000|2021-03-03 13:35:00|1058.8|1058.4|1056.8|1056.6|1059.6|1059.2|1055.8|1055.4|84007
1614778800000|2021-03-03 13:40:00|1057|1056.8|1055|1054.6|1057.2|1056.8|1052.6|1052.4|150979
1614779100000|2021-03-03 13:45:00|1054.8|1054.4|1051.6|1051.2|1054.8|1054.4|1050.4|1050|144843
1614779400000|2021-03-03 13:50:00|1051.4|1051|1056|1055.6|1056.2|1055.8|1050.2|1050|127038
1614779700000|2021-03-03 13:55:00|1056.2|1055.4|1057.6|1057.2|1058.6|1058|1054.8|1054.4|127469
1614780000000|2021-03-03 14:00:00|1057.8|1057|1058.2|1057.8|1059.2|1058.8|1056.4|1056|54528
1614780300000|2021-03-03 14:05:00|1058|1057.6|1057.8|1057.4|1058|1057.6|1056.6|1056.4|41505
1614780600000|2021-03-03 14:10:00|1058|1057.6|1055|1054.8|1058.4|1058.2|1054.8|1054.6|75788
1614780900000|2021-03-03 14:15:00|1055.2|1054.6|1055.8|1055.2|1057.6|1057|1053.4|1053|42705
1614781200000|2021-03-03 14:20:00|1055.6|1055|1056.2|1056|1057|1056.6|1052.8|1052.4|40410
1614781500000|2021-03-03 14:25:00|1056.4|1056.2|1056|1055.6|1057.6|1057|1054.2|1054|61414
1614781800000|2021-03-03 14:30:00|1055.8|1055.4|1058.6|1058|1060.6|1060.2|1055.2|1054.8|191082
1614782100000|2021-03-03 14:35:00|1058.4|1058.2|1060.6|1060.4|1062|1061.8|1057.4|1057|85468
1614782400000|2021-03-03 14:40:00|1060.4|1060.2|1061.6|1061.4|1061.8|1061.6|1059|1058.4|94511
1614782700000|2021-03-03 14:45:00|1061.4|1061.2|1062|1061.8|1064|1063.6|1059.8|1059.4|112834
1614783000000|2021-03-03 14:50:00|1061.8|1061.6|1064.2|1063.8|1065|1064.8|1061.8|1061.6|90370
1614783300000|2021-03-03 14:55:00|1064.4|1063.6|1060.2|1060|1064.8|1064.4|1059.6|1059|82340
1614783600000|2021-03-03 15:00:00|1060.4|1059.6|1058.8|1058.6|1060.8|1060.4|1057.2|1057|95743
1614783900000|2021-03-03 15:05:00|1059|1058.8|1056.8|1056.6|1059.4|1058.8|1054.4|1054|184366
1614784200000|2021-03-03 15:10:00|1056.6|1056.4|1054.2|1054|1057.4|1057|1052.8|1052.4|107071
1614784500000|2021-03-03 15:15:00|1054|1053.8|1053.6|1053.4|1055.8|1055.4|1052.6|1052.4|128619
1614784800000|2021-03-03 15:20:00|1053.8|1053.6|1056.8|1056.4|1057|1056.6|1053.4|1052.8|131030
1614785100000|2021-03-03 15:25:00|1057|1056.6|1054.4|1054|1057.8|1057.4|1053.6|1053.2|63539
1614785400000|2021-03-03 15:30:00|1054.2|1053.8|1058|1057.8|1058.8|1058.6|1052.4|1052|110633
1614785700000|2021-03-03 15:35:00|1058.2|1058|1061.4|1060.8|1061.8|1061.4|1058|1057.6|93522
1614786000000|2021-03-03 15:40:00|1061.2|1060.6|1060.2|1059.8|1061.4|1061|1059.4|1059|106533
1614786300000|2021-03-03 15:45:00|1060|1059.6|1062.2|1062|1063.2|1062.8|1059.4|1059|107255
1614786600000|2021-03-03 15:50:00|1062.4|1062.2|1064.4|1063.8|1064.6|1064.4|1062|1061.8|124674
1614786900000|2021-03-03 15:55:00|1064.2|1064|1062.8|1062.6|1064.8|1064.4|1061.6|1061|110171
1614787200000|2021-03-03 16:00:00|1062.6|1062.4|1063.2|1063|1063.8|1063.2|1062.4|1062|135852
1614787500000|2021-03-03 16:05:00|1063.4|1062.8|1063.6|1063.2|1064|1063.8|1062.6|1062.4|85962
1614787800000|2021-03-03 16:10:00|1063.4|1063|1065.4|1065.2|1065.4|1065.2|1062.8|1062.6|127891
1614788100000|2021-03-03 16:15:00|1065.2|1065|1067.4|1067.2|1067.8|1067.4|1063.8|1063.6|188061
1614788400000|2021-03-03 16:20:00|1067.2|1067|1068.4|1068.2|1069|1068.8|1067.2|1066.8|293354
1614788700000|2021-03-03 16:25:00|1068.6|1068|1070.8|1069.8|1071.6|1071.2|1068.4|1068|475968
1614844800000|2021-03-04 08:00:00|1060|1058|1057.2|1056.6|1062.2|1061|1056.4|1055.6|155669
1614845100000|2021-03-04 08:05:00|1057|1056.8|1057.2|1056.6|1060|1059|1055.2|1054.4|98705
1614845400000|2021-03-04 08:10:00|1057.4|1056.8|1057|1056.2|1061.6|1061|1057|1056|129661
1614845700000|2021-03-04 08:15:00|1056.8|1056.4|1054.8|1054|1057.8|1057|1054.2|1053.4|95009
1614846000000|2021-03-04 08:20:00|1054.6|1053.8|1052.2|1051.4|1059|1058.2|1051.4|1051|147211
1614846300000|2021-03-04 08:25:00|1052|1051.2|1049|1048.6|1052|1051.2|1048.8|1048.2|147400
1614846600000|2021-03-04 08:30:00|1049.2|1048.8|1054.2|1053.8|1055|1054.4|1047.6|1047|230392
1614846900000|2021-03-04 08:35:00|1054|1053.6|1055.2|1054.8|1056|1055.4|1052.6|1052.2|242872
1614847200000|2021-03-04 08:40:00|1055.4|1055|1053.4|1053.2|1056.6|1056.4|1053.2|1053|85329
1614847500000|2021-03-04 08:45:00|1053.6|1053.4|1052.4|1052.2|1054|1053.8|1050.8|1050.6|151406
1614847800000|2021-03-04 08:50:00|1052.2|1052|1050.4|1050|1052.8|1052.4|1048.8|1048.6|174940
1614848100000|2021-03-04 08:55:00|1050.2|1049.8|1050.4|1050|1051.8|1051.6|1049.4|1049.2|64444
1614848400000|2021-03-04 09:00:00|1050.6|1050.2|1050.2|1049.6|1051.2|1050.8|1048.8|1048.2|228843
1614848700000|2021-03-04 09:05:00|1050|1049.4|1049|1048.8|1051|1050.6|1048.6|1048.2|77227
1614849000000|2021-03-04 09:10:00|1049.2|1049|1050|1049.6|1051.4|1051.2|1049.2|1048.8|69873
1614849300000|2021-03-04 09:15:00|1050.2|1049.8|1049.4|1049|1051.2|1050.8|1049|1048.8|34982
1614849600000|2021-03-04 09:20:00|1049.2|1048.8|1046|1045.6|1049.8|1049.6|1045.6|1045.4|121341
1614849900000|2021-03-04 09:25:00|1045.8|1045.4|1043.6|1043.4|1046|1045.6|1043|1042.8|91472
1614850200000|2021-03-04 09:30:00|1043.8|1043.6|1041.2|1041|1044.8|1044.4|1041.2|1041|71696
1614850500000|2021-03-04 09:35:00|1041.4|1041.2|1042.6|1042.2|1043.4|1042.8|1040|1039.8|248450
1614850800000|2021-03-04 09:40:00|1042.4|1042|1041|1040.8|1044.2|1043.8|1040.8|1040.6|138579
1614851100000|2021-03-04 09:45:00|1041.2|1040.6|1038.6|1038.2|1041.2|1040.8|1038|1037.8|166734
1614851400000|2021-03-04 09:50:00|1038.4|1038|1039.8|1039.6|1040|1039.8|1037.2|1036.8|76865
1614851700000|2021-03-04 09:55:00|1039.6|1039.4|1041.6|1041.4|1042.6|1042.2|1039.2|1038.8|105185
1614852000000|2021-03-04 10:00:00|1041.8|1041.6|1042.6|1042.2|1043|1042.6|1041.4|1041|53331
1614852300000|2021-03-04 10:05:00|1042.4|1042.4|1040.4|1040.2|1042.6|1042.4|1040.2|1040|83916
1614852600000|2021-03-04 10:10:00|1040.2|1040|1036|1035.6|1040.4|1040|1035.6|1035.2|171217
1614852900000|2021-03-04 10:15:00|1035.8|1035.8|1032.8|1032.6|1035.8|1035.8|1032.8|1032.6|138831
1614853200000|2021-03-04 10:20:00|1033|1032.8|1035.6|1035.4|1035.8|1035.6|1032.8|1032.6|113526
1614853500000|2021-03-04 10:25:00|1036|1035.2|1034.4|1033.8|1036.6|1036.4|1033.8|1033.2|82210
1614853800000|2021-03-04 10:30:00|1034.2|1034|1034.8|1034.4|1035.6|1035.2|1033.4|1033.2|53601
1614854100000|2021-03-04 10:35:00|1034.6|1034.6|1033.4|1033|1035.2|1034.8|1031.6|1031|95786
1614854400000|2021-03-04 10:40:00|1033.6|1033.2|1033.4|1033|1034|1033.6|1032.4|1032.2|51972
1614854700000|2021-03-04 10:45:00|1033.6|1033.2|1035.4|1035|1035.8|1035.4|1032.6|1032|85279
1614855000000|2021-03-04 10:50:00|1035.2|1034.8|1036|1035.6|1036.2|1035.8|1033.8|1033.6|86168
1614855300000|2021-03-04 10:55:00|1036.2|1035.8|1037.2|1036.8|1038|1037.6|1036|1035.6|95927
1614855600000|2021-03-04 11:00:00|1037|1036.6|1038.8|1038.4|1039|1038.6|1036.8|1036.6|63030
1614855900000|2021-03-04 11:05:00|1038.6|1038.2|1040.6|1040.4|1040.6|1040.4|1038|1037.6|116336
1614856200000|2021-03-04 11:10:00|1040.4|1040.2|1037.2|1036.8|1040.6|1040.2|1036.6|1036.4|129581
1614856500000|2021-03-04 11:15:00|1037|1036.6|1035.8|1035.4|1037.4|1037.2|1035.6|1035.2|47600
1614856800000|2021-03-04 11:20:00|1035.6|1035.6|1036.6|1036.2|1036.6|1036.2|1034.8|1034.6|58931
1614857100000|2021-03-04 11:25:00|1036.4|1036|1035.4|1035|1037.8|1037.4|1034.8|1034.6|178278
1614857400000|2021-03-04 11:30:00|1035.6|1035.2|1036.4|1036|1036.6|1036.4|1034.8|1034.6|53639
1614857700000|2021-03-04 11:35:00|1036.2|1035.8|1036.8|1036.4|1037.2|1037|1035.2|1035|56108
1614858000000|2021-03-04 11:40:00|1036.6|1036.2|1035.8|1035.6|1038|1037.6|1035.2|1035|75754
1614858300000|2021-03-04 11:45:00|1036|1035.8|1037.4|1037|1038|1037.8|1036|1035.6|85632
1614858600000|2021-03-04 11:50:00|1037.2|1037.2|1039.8|1039.6|1040|1039.8|1037.2|1037|56156
1614858900000|2021-03-04 11:55:00|1039.6|1039.4|1040.4|1040|1040.6|1040.2|1039|1038.4|70706
1614859200000|2021-03-04 12:00:00|1041.4|1039.8|1040.6|1040.2|1041.4|1041.2|1040.2|1039.2|58857
1614859500000|2021-03-04 12:05:00|1040.4|1040|1039.2|1038.6|1040.4|1040|1037.8|1037.4|77553
1614859800000|2021-03-04 12:10:00|1039|1038.8|1041.4|1041.2|1041.4|1041.2|1039|1038.6|64041
1614860100000|2021-03-04 12:15:00|1041.6|1041|1042.6|1042.2|1043|1042.6|1041.2|1041|56324
1614860400000|2021-03-04 12:20:00|1042.8|1042.4|1041.4|1041|1042.8|1042.4|1040.6|1040.4|38662
1614860700000|2021-03-04 12:25:00|1041.2|1040.8|1041.6|1041.2|1042|1041.4|1040.2|1039.6|36120
1614861000000|2021-03-04 12:30:00|1041.4|1041.4|1039.2|1038.8|1041.8|1041.4|1038.8|1038.4|53587
1614861300000|2021-03-04 12:35:00|1039.4|1039|1040|1039.8|1041.2|1040.6|1038.8|1038.4|39229
1614861600000|2021-03-04 12:40:00|1040.2|1040|1041|1040.8|1041.8|1041.4|1040|1039.6|88446
1614861900000|2021-03-04 12:45:00|1041.2|1041|1044.6|1044.2|1045|1044.8|1041|1040.8|144935
1614862200000|2021-03-04 12:50:00|1044.4|1044.4|1043.8|1043.4|1045|1044.8|1043.4|1043|35980
1614862500000|2021-03-04 12:55:00|1043.6|1043.2|1042.2|1042|1043.6|1043.4|1041.2|1040.8|102258
1614862800000|2021-03-04 13:00:00|1042.4|1042.2|1041.6|1041.4|1042.6|1042.4|1041.4|1041|19804
1614863100000|2021-03-04 13:05:00|1041.8|1041.2|1038.8|1038.4|1042|1041.6|1038.6|1038.2|22987
1614863400000|2021-03-04 13:10:00|1038.6|1038.6|1039|1038.8|1040.6|1040|1038.6|1038.2|36566
1614863700000|2021-03-04 13:15:00|1039.2|1039|1041.2|1040.8|1042|1041.6|1039|1038.8|46531
1614864000000|2021-03-04 13:20:00|1041|1040.6|1042|1041.8|1042.6|1042.2|1038.8|1038.4|79924
1614864300000|2021-03-04 13:25:00|1042.2|1042|1040.4|1040.2|1042.8|1042.4|1040.4|1040|23760
1614864600000|2021-03-04 13:30:00|1040.2|1039.8|1041.8|1041.4|1043.6|1043.4|1040|1039.6|73051
1614864900000|2021-03-04 13:35:00|1041.6|1041.2|1040.6|1040.4|1042.8|1042.4|1040.6|1040.4|41647
1614865200000|2021-03-04 13:40:00|1040.8|1040.6|1040.4|1040|1041.2|1041|1040.2|1040|50522
1614865500000|2021-03-04 13:45:00|1040.6|1040.2|1039|1038.6|1041.6|1041.4|1039|1038.6|52733
1614865800000|2021-03-04 13:50:00|1039.2|1038.8|1038.6|1038.2|1040.2|1039.6|1038.2|1037.8|65917
1614866100000|2021-03-04 13:55:00|1038.4|1038.4|1039.6|1039.4|1039.8|1039.6|1038.2|1037.8|33508
1614866400000|2021-03-04 14:00:00|1039.8|1039.6|1039|1038.8|1040.4|1040|1038.8|1038.4|39006
1614866700000|2021-03-04 14:05:00|1039.2|1038.6|1038|1037.6|1039.8|1039.4|1037.6|1037.4|62722
1614867000000|2021-03-04 14:10:00|1037.8|1037.4|1038.4|1038.2|1038.8|1038.4|1037.6|1037.4|34578
1614867300000|2021-03-04 14:15:00|1038.6|1038.4|1039.4|1039|1040|1039.6|1038.2|1038|44523
1614867600000|2021-03-04 14:20:00|1039.6|1039.2|1037.8|1037.6|1039.8|1039.4|1037.6|1037.4|56604
1614867900000|2021-03-04 14:25:00|1037.6|1037.4|1035.6|1035.2|1038|1037.8|1035.2|1035|107381
1614868200000|2021-03-04 14:30:00|1035.8|1035.4|1038.4|1038.2|1038.6|1038.2|1034.4|1034.2|282988
1614868500000|2021-03-04 14:35:00|1038.6|1038.4|1041.8|1041.4|1042.2|1042|1038.4|1038.2|125089
1614868800000|2021-03-04 14:40:00|1041.6|1041.2|1040.2|1040|1043|1042.6|1040.2|1039.8|129013
1614869100000|2021-03-04 14:45:00|1040.4|1040.2|1034.4|1034|1041.8|1041.4|1034.2|1033.8|210669
1614869400000|2021-03-04 14:50:00|1034.2|1033.8|1036|1035.4|1036.2|1035.8|1032.4|1032|175676
1614869700000|2021-03-04 14:55:00|1035.8|1035.6|1035.2|1034.4|1037|1036.6|1034.4|1034|101400
1614870000000|2021-03-04 15:00:00|1035.4|1034.6|1030.8|1030.6|1035.6|1035|1030.6|1030.2|112264
1614870300000|2021-03-04 15:05:00|1031|1030.4|1028.4|1028.2|1032|1031.6|1028.4|1028|188696
1614870600000|2021-03-04 15:10:00|1028.2|1028|1029.4|1028.8|1029.4|1029.2|1025.4|1025.2|191483
1614870900000|2021-03-04 15:15:00|1029.2|1028.6|1026.4|1026.2|1030.8|1030.6|1026.4|1026.2|182595
1614871200000|2021-03-04 15:20:00|1026.6|1026.4|1030|1029.6|1030.2|1030|1026.2|1026|179162
1614871500000|2021-03-04 15:25:00|1029.8|1029.4|1029.8|1029.4|1030.2|1030|1028.2|1028|144982
1614871800000|2021-03-04 15:30:00|1029.6|1029.6|1028.6|1028.2|1030.6|1030|1027.8|1027.4|107760
1614872100000|2021-03-04 15:35:00|1028.4|1028|1029.4|1029|1030.8|1030.6|1028.2|1028|163031
1614872400000|2021-03-04 15:40:00|1029.2|1029.2|1030|1029.6|1030.8|1030.6|1027.6|1027.4|111685
1614872700000|2021-03-04 15:45:00|1030.2|1029.8|1030.6|1030.2|1033|1032.6|1029.6|1029.4|188555
1614873000000|2021-03-04 15:50:00|1030.4|1030.4|1026|1025.8|1031.8|1031.6|1025.6|1025.2|148503
1614873300000|2021-03-04 15:55:00|1026.2|1026|1027|1026.8|1028.6|1028.2|1026|1025.8|84592
1614873600000|2021-03-04 16:00:00|1027.2|1027|1025.8|1025.4|1027.8|1027.4|1025.2|1025|121412
1614873900000|2021-03-04 16:05:00|1026|1025.6|1029.4|1029|1029.8|1029.6|1025.4|1025|128380
1614874200000|2021-03-04 16:10:00|1029.6|1029.4|1029|1028.6|1031.8|1031.6|1028.8|1028.6|114514
1614874500000|2021-03-04 16:15:00|1028.8|1028.8|1033.4|1033|1034.4|1034|1028.6|1028.4|169748
1614874800000|2021-03-04 16:20:00|1033.2|1032.8|1033|1032.6|1033.6|1033.4|1030.8|1030.4|146842
1614875100000|2021-03-04 16:25:00|1032.8|1032.8|1034.2|1033.6|1034.2|1033.8|1031.6|1031.2|194809
1614931200000|2021-03-05 08:00:00|1044.4|1043.4|1040.4|1039.4|1044.4|1043.8|1035.4|1035|353341
1614931500000|2021-03-05 08:05:00|1040.2|1040|1038.8|1038.2|1040.4|1040|1036.2|1035|137784
1614931800000|2021-03-05 08:10:00|1038.6|1038|1039.8|1039.4|1044.4|1043.8|1037|1036.4|187658
1614932100000|2021-03-05 08:15:00|1039.6|1039.2|1042.8|1042.4|1043.8|1043|1037|1036.4|124591
1614932400000|2021-03-05 08:20:00|1042.6|1042.2|1037.4|1036.8|1043.8|1043.4|1035|1034.4|144236
1614932700000|2021-03-05 08:25:00|1037.2|1037|1044.6|1044.2|1044.8|1044.4|1036.8|1036.4|238545
1614933000000|2021-03-05 08:30:00|1044.4|1044.4|1039.8|1039.4|1044.6|1044.4|1039.4|1038.8|125906
1614933300000|2021-03-05 08:35:00|1040|1039.2|1037|1036.6|1040|1039.2|1034.8|1034.2|83664
1614933600000|2021-03-05 08:40:00|1037.2|1036.8|1039.6|1039.4|1040|1039.8|1035.8|1035.2|87248
1614933900000|2021-03-05 08:45:00|1039.8|1039.6|1048.2|1047.6|1048.4|1048|1038.6|1038.4|150871
1614934200000|2021-03-05 08:50:00|1048.4|1047.8|1047|1046.6|1049.6|1049.2|1046.2|1046|120017
1614934500000|2021-03-05 08:55:00|1047.2|1046.8|1052.4|1052|1053|1052.6|1044.8|1044.6|222496
1614934800000|2021-03-05 09:00:00|1052.2|1051.8|1052|1051.4|1053.2|1052.6|1049.4|1049.2|114509
1614935100000|2021-03-05 09:05:00|1052.2|1051.6|1054.4|1054|1055.6|1055.4|1051.8|1051.4|82669
1614935400000|2021-03-05 09:10:00|1054.6|1054.2|1050.6|1050.4|1055.2|1055|1049.8|1049.4|102510
1614935700000|2021-03-05 09:15:00|1050.4|1050.2|1050.8|1050.4|1051|1050.8|1049|1048.6|52466
1614936000000|2021-03-05 09:20:00|1051|1050.6|1053|1052.6|1053.8|1053.4|1049.6|1049.2|54908
1614936300000|2021-03-05 09:25:00|1053.2|1052.8|1054.6|1054|1055.6|1055.4|1051|1050.8|65489
1614936600000|2021-03-05 09:30:00|1054.4|1054.2|1053.8|1053.4|1055|1054.8|1051.4|1051.2|81278
1614936900000|2021-03-05 09:35:00|1054|1053.6|1058.2|1058|1058.8|1058|1053|1052.6|102342
1614937200000|2021-03-05 09:40:00|1058|1057.8|1058.4|1058|1058.8|1058.6|1056.4|1056|76266
1614937500000|2021-03-05 09:45:00|1058.2|1057.8|1061.4|1060.8|1062|1061.6|1056.2|1055.6|245709
1614937800000|2021-03-05 09:50:00|1061.2|1060.6|1065|1064.6|1065.6|1065.2|1060.8|1060.6|176988
1614938100000|2021-03-05 09:55:00|1064.8|1064.4|1065.6|1065.2|1067|1066.8|1063.8|1063.6|312596
1614938400000|2021-03-05 10:00:00|1065.8|1065.4|1064|1063.6|1066.6|1066.2|1062|1061.4|112044
1614938700000|2021-03-05 10:05:00|1063.8|1063.4|1061.2|1060.8|1064|1063.6|1060.4|1060|158045
1614939000000|2021-03-05 10:10:00|1061.4|1061|1061.4|1061.2|1062.8|1062.4|1060.4|1060.2|69415
1614939300000|2021-03-05 10:15:00|1061.6|1061.4|1059.8|1059.4|1061.6|1061.4|1058.2|1057.8|114676
1614939600000|2021-03-05 10:20:00|1060|1059.6|1062.6|1062.2|1062.8|1062.4|1060|1059.4|80966
1614939900000|2021-03-05 10:25:00|1062.4|1062|1062.4|1061.8|1063.4|1063|1060.6|1060.2|75543
1614940200000|2021-03-05 10:30:00|1062.2|1061.6|1063.2|1063|1064|1063.8|1061.6|1061.2|81256
1614940500000|2021-03-05 10:35:00|1063|1062.8|1064.8|1064.2|1065|1064.6|1063|1062.8|43311
1614940800000|2021-03-05 10:40:00|1065|1064.4|1063.2|1063|1065|1064.8|1062.2|1061.6|47438
1614941100000|2021-03-05 10:45:00|1063.4|1063.2|1063.6|1063.2|1063.8|1063.4|1061.4|1061|57336
1614941400000|2021-03-05 10:50:00|1063.4|1063.4|1063|1062.6|1064.6|1064.4|1062.6|1062.2|53788
1614941700000|2021-03-05 10:55:00|1062.8|1062.4|1062.6|1062.2|1064.4|1064|1062.4|1062|45101
1614942000000|2021-03-05 11:00:00|1062.4|1062|1063|1062.6|1064|1063.6|1061.6|1061.2|68184
1614942300000|2021-03-05 11:05:00|1063.2|1062.8|1062.8|1062.4|1063.6|1063.2|1062|1061.6|38708
1614942600000|2021-03-05 11:10:00|1062.6|1062.6|1063.2|1062.8|1063.8|1063.4|1062|1061.6|31579
1614942900000|2021-03-05 11:15:00|1063.4|1063|1061.2|1061|1064|1063.6|1061|1060.8|46899
1614943200000|2021-03-05 11:20:00|1061.4|1061.2|1061|1060.8|1062.2|1061.8|1058.6|1058.2|80057
1614943500000|2021-03-05 11:25:00|1060.8|1060.6|1062.2|1061.8|1062.4|1062|1059.8|1059.4|49414
1614943800000|2021-03-05 11:30:00|1062.4|1062|1062.8|1062.4|1063|1062.6|1060.4|1060.2|52547
1614944100000|2021-03-05 11:35:00|1063|1062.6|1063.4|1063|1064.4|1064|1062.6|1062.4|24972
1614944400000|2021-03-05 11:40:00|1063.2|1062.8|1062.4|1062|1063.2|1063|1061.6|1061.4|26945
1614944700000|2021-03-05 11:45:00|1062.6|1062.2|1063.4|1063.2|1064.4|1064.2|1062.4|1062|89659
1614945000000|2021-03-05 11:50:00|1063.6|1063.4|1064.8|1064.6|1065.6|1065.2|1063.6|1063.4|95182
1614945300000|2021-03-05 11:55:00|1065|1064.8|1062.6|1062.2|1065|1064.8|1062.2|1062|50978
1614945600000|2021-03-05 12:00:00|1062.4|1062|1061.4|1061|1063.2|1062.6|1061.2|1061|102020
1614945900000|2021-03-05 12:05:00|1061.6|1061.2|1059.8|1059.4|1062|1061.8|1059.6|1059.2|194997
1614946200000|2021-03-05 12:10:00|1060|1059.6|1060.6|1060.2|1061|1060.6|1059|1058.8|61041
1614946500000|2021-03-05 12:15:00|1060.8|1060.4|1060.4|1060|1061.2|1061|1059.6|1059.2|35268
1614946800000|2021-03-05 12:20:00|1060.2|1059.8|1061|1060.6|1061|1060.6|1059.4|1059.2|17792
1614947100000|2021-03-05 12:25:00|1061.2|1060.8|1063.4|1063|1063.6|1063|1061|1060.6|59935
1614947400000|2021-03-05 12:30:00|1063.2|1062.8|1062.4|1062|1063.6|1063.2|1062|1061.4|30371
1614947700000|2021-03-05 12:35:00|1062.2|1061.8|1062.6|1062.2|1063.4|1063|1062|1061.6|30032
1614948000000|2021-03-05 12:40:00|1062.4|1062|1061.2|1060.6|1062.6|1062.2|1060|1059.6|25883
1614948300000|2021-03-05 12:45:00|1061|1060.8|1060.2|1059.8|1062|1061.6|1060|1059.8|24786
1614948600000|2021-03-05 12:50:00|1060.4|1060|1061.4|1061|1062|1061.6|1059.6|1059.2|23563
1614948900000|2021-03-05 12:55:00|1061.2|1060.8|1062.4|1062|1062.6|1062.4|1061.2|1060.6|15640
1614949200000|2021-03-05 13:00:00|1062.6|1062.2|1061.2|1060.8|1063|1062.6|1061|1060.8|34778
1614949500000|2021-03-05 13:05:00|1061|1060.6|1060.4|1060.2|1061|1060.8|1059.4|1058.8|43000
1614949800000|2021-03-05 13:10:00|1060.2|1060|1059.6|1059.2|1061|1060.8|1059.2|1058.8|23141
1614950100000|2021-03-05 13:15:00|1059.8|1059.4|1057|1056.4|1060.4|1060|1056.4|1056|21394
1614950400000|2021-03-05 13:20:00|1057.4|1056.6|1056|1055.6|1057.6|1057.2|1055.4|1055|33231
1614950700000|2021-03-05 13:25:00|1055.8|1055.4|1057.6|1057.2|1057.8|1057.4|1055.2|1055|15461
1614951000000|2021-03-05 13:30:00|1058.2|1057.4|1059.4|1059|1059.6|1059|1054.4|1054|139460
1614951300000|2021-03-05 13:35:00|1059.2|1058.8|1064.6|1064|1065.2|1065|1058.8|1058.2|116404
1614951600000|2021-03-05 13:40:00|1064.4|1063.8|1069.4|1068.8|1070.4|1070|1063.8|1063.2|155957
1614951900000|2021-03-05 13:45:00|1069.6|1069.2|1072|1071.6|1072.6|1072.2|1068.6|1068.2|187660
1614952200000|2021-03-05 13:50:00|1071.8|1071.4|1069.8|1069.2|1072|1071.8|1067.8|1067.4|146895
1614952500000|2021-03-05 13:55:00|1070|1069.4|1067.6|1067.2|1070.4|1070|1067.2|1067|78387
1614952800000|2021-03-05 14:00:00|1067.4|1067.4|1071.4|1071|1072|1071.8|1067.4|1067.2|77009
1614953100000|2021-03-05 14:05:00|1071.2|1071.2|1073.4|1073|1074|1073.8|1070.8|1070.6|164410
1614953400000|2021-03-05 14:10:00|1073.2|1072.8|1073.2|1072.8|1073.4|1073|1069.8|1069.2|94500
1614953700000|2021-03-05 14:15:00|1073.4|1073|1075.2|1074.8|1075.8|1075.2|1073|1072.8|145425
1614954000000|2021-03-05 14:20:00|1075.4|1075|1073.8|1073.6|1075.6|1075.2|1073|1072.6|107196
1614954300000|2021-03-05 14:25:00|1073.6|1073.4|1073.6|1073.2|1075.8|1075.4|1073.2|1073|95943
1614954600000|2021-03-05 14:30:00|1073.4|1073|1074|1073.6|1075|1074.6|1067.6|1067.4|410630
1614954900000|2021-03-05 14:35:00|1073.8|1073.4|1070.6|1070.2|1074|1073.6|1069.4|1069|141181
1614955200000|2021-03-05 14:40:00|1070.4|1070|1073.8|1073.2|1074.8|1074.4|1069|1068.6|320962
1614955500000|2021-03-05 14:45:00|1074|1073.4|1075.6|1075.2|1078.8|1078.2|1073.2|1073|270030
1614955800000|2021-03-05 14:50:00|1075.4|1075|1073.6|1073|1078.4|1078.2|1073|1072.4|134916
1614956100000|2021-03-05 14:55:00|1073.8|1073.2|1076.8|1076.2|1077|1076.6|1072.4|1072|388292
1614956400000|2021-03-05 15:00:00|1076.6|1076|1078.8|1078.4|1079|1078.8|1075.4|1075.2|395542
1614956700000|2021-03-05 15:05:00|1079|1078.6|1078.4|1078|1081.2|1080.8|1078.2|1077.6|321544
1614957000000|2021-03-05 15:10:00|1078|1077.8|1072.6|1072.4|1079.8|1079.4|1071|1070.6|157654
1614957300000|2021-03-05 15:15:00|1072.8|1072.6|1070.4|1070|1073.6|1073.2|1069.4|1069.2|162950
1614957600000|2021-03-05 15:20:00|1070.2|1069.8|1069|1068.6|1071|1070.6|1066.2|1065.4|131337
1614957900000|2021-03-05 15:25:00|1069.2|1069|1068.2|1067.8|1072|1071.6|1066.8|1066.4|107152
1614958200000|2021-03-05 15:30:00|1068.4|1068|1063|1062.8|1070.4|1070|1062.8|1062.2|152062
1614958500000|2021-03-05 15:35:00|1063.2|1063|1064|1063.6|1066.8|1066.2|1062|1061.6|167117
1614958800000|2021-03-05 15:40:00|1064.2|1063.8|1066|1065.6|1068.6|1068.2|1064|1063.8|107091
1614959100000|2021-03-05 15:45:00|1065.8|1065.4|1070.4|1069.8|1070.6|1070.2|1064.8|1064.4|155358
1614959400000|2021-03-05 15:50:00|1070.6|1069.4|1070.4|1070|1071.8|1071.4|1068.4|1068|120383
1614959700000|2021-03-05 15:55:00|1070.6|1070.2|1066.4|1066|1070.8|1070.4|1066.2|1065.8|78752
1614960000000|2021-03-05 16:00:00|1066.6|1066.2|1065.4|1065.2|1067.4|1067.2|1063.6|1063.2|117462
1614960300000|2021-03-05 16:05:00|1065.2|1065|1064|1063.6|1066.6|1066|1062.8|1062.6|145621
1614960600000|2021-03-05 16:10:00|1064.2|1063.8|1064.2|1063.8|1066.4|1066|1063.6|1063.2|121225
1614960900000|2021-03-05 16:15:00|1064|1063.6|1062.4|1062.2|1065|1064.6|1060.2|1060|119668
1614961200000|2021-03-05 16:20:00|1062.2|1062|1061.4|1061|1063.8|1063.4|1060.8|1060.6|132199
1614961500000|2021-03-05 16:25:00|1061.2|1061.2|1057.4|1056.8|1061.4|1061.2|1055.4|1055|315195
1615190400000|2021-03-08 08:00:00|1067.8|1066.4|1069.6|1068.6|1075|1074.2|1067.8|1066.4|87254
1615190700000|2021-03-08 08:05:00|1069.4|1068.2|1071.2|1070.6|1073.4|1072.8|1068.2|1067.2|89711
1615191000000|2021-03-08 08:10:00|1071.4|1070.8|1073|1072.4|1075|1074.6|1071.2|1070.4|100653
1615191300000|2021-03-08 08:15:00|1073.2|1072.6|1074|1073.4|1078|1077.6|1073.2|1072.4|77054
1615191600000|2021-03-08 08:20:00|1074.2|1073.2|1075.6|1075|1076.6|1076.2|1072.6|1072.4|52783
1615191900000|2021-03-08 08:25:00|1075.4|1074.8|1080.4|1079.8|1082|1081.6|1074.2|1073.6|109621
1615192200000|2021-03-08 08:30:00|1080.6|1080|1082|1081.6|1082|1081.6|1080|1079.4|87543
1615192500000|2021-03-08 08:35:00|1081.8|1081.4|1087.4|1086.8|1087.8|1087.4|1081.4|1080.6|185734
1615192800000|2021-03-08 08:40:00|1087.2|1086.6|1088.6|1088.4|1088.8|1088.4|1086.6|1086.2|73189
1615193100000|2021-03-08 08:45:00|1088.4|1088.2|1092|1091.6|1092|1091.8|1088.2|1087.8|263883
1615193400000|2021-03-08 08:50:00|1092.2|1092|1093.4|1093|1094.4|1094|1091.2|1091|246897
1615193700000|2021-03-08 08:55:00|1093.6|1093.2|1091.6|1091.2|1093.6|1093.4|1090.4|1090|94010
1615194000000|2021-03-08 09:00:00|1091.8|1091.4|1088.2|1087.8|1092.2|1091.6|1086.8|1086.2|120732
1615194300000|2021-03-08 09:05:00|1088.8|1088.2|1088.4|1087.8|1090|1089.6|1087|1086.4|184893
1615194600000|2021-03-08 09:10:00|1088.2|1087.6|1087.2|1086.8|1090|1089.6|1086.2|1085.8|85138
1615194900000|2021-03-08 09:15:00|1087.8|1087|1088.8|1088.4|1090|1089.4|1087.6|1087|102845
1615195200000|2021-03-08 09:20:00|1089|1088.2|1086.4|1086|1089|1088.4|1084|1083.6|94837
1615195500000|2021-03-08 09:25:00|1086.6|1085.8|1086.4|1086.2|1086.8|1086.4|1084.2|1083.8|52825
1615195800000|2021-03-08 09:30:00|1086.2|1086|1088.6|1088.4|1089.8|1089.4|1084.6|1084.2|105535
1615196100000|2021-03-08 09:35:00|1088.4|1088|1088.4|1088|1088.8|1088.4|1087|1086.4|44344
1615196400000|2021-03-08 09:40:00|1088.6|1088.2|1091.4|1090.8|1091.6|1091.2|1087.6|1087.2|66377
1615196700000|2021-03-08 09:45:00|1091.6|1091|1093.8|1093.4|1094|1093.6|1091.4|1091|186962
1615197000000|2021-03-08 09:50:00|1094|1093.6|1093.8|1093.4|1094.8|1094.4|1092|1091.8|142183
1615197300000|2021-03-08 09:55:00|1093.6|1093.6|1093|1092.8|1095.6|1095.4|1092.8|1092.4|232379
1615197600000|2021-03-08 10:00:00|1093.2|1093|1094.6|1094.2|1094.8|1094.6|1092.8|1092.4|69318
1615197900000|2021-03-08 10:05:00|1094.8|1094.4|1097|1096.8|1097|1096.8|1094.8|1094.4|107664
1615198200000|2021-03-08 10:10:00|1098|1097.2|1098.6|1098.2|1098.8|1098.6|1096.2|1095.8|132295
1615198500000|2021-03-08 10:15:00|1098.2|1098|1102|1101.8|1103|1102.4|1098.2|1098|1223367
1615198800000|2021-03-08 10:20:00|1102.2|1101.6|1102.6|1102.2|1103.4|1103|1101|1100.6|355603
1615199100000|2021-03-08 10:25:00|1102.8|1102.4|1102.8|1102.4|1104.8|1104.6|1102.2|1101.8|162996
1615199400000|2021-03-08 10:30:00|1102.6|1102.2|1106.2|1106|1107|1106.8|1102.4|1102.2|205322
1615199700000|2021-03-08 10:35:00|1106.4|1106.2|1103.6|1103.2|1108|1107.8|1103|1102.8|319768
1615200000000|2021-03-08 10:40:00|1103.4|1103|1102|1101.6|1103.8|1103.6|1100.4|1100.2|151611
1615200300000|2021-03-08 10:45:00|1101.8|1101.4|1105.4|1105|1106.4|1106|1101.6|1101.2|141592
1615200600000|2021-03-08 10:50:00|1105.2|1104.8|1106|1105.8|1107.6|1107.2|1104.6|1104.4|109365
1615200900000|2021-03-08 10:55:00|1105.8|1105.6|1106.8|1106.4|1107.8|1107.4|1105|1104.6|140145
1615201200000|2021-03-08 11:00:00|1107|1106.6|1107|1106.6|1108|1107.8|1106.6|1106.4|100095
1615201500000|2021-03-08 11:05:00|1107.2|1107|1107.2|1106.8|1107.4|1107.2|1106.4|1106.2|86515
1615201800000|2021-03-08 11:10:00|1107.4|1107|1107.4|1107|1108.6|1108.2|1106.6|1106.2|183721
1615202100000|2021-03-08 11:15:00|1107.6|1107.2|1105.6|1105.4|1108.4|1108|1105.6|1105.4|107641
1615202400000|2021-03-08 11:20:00|1105.8|1105.2|1105.6|1105.2|1106.8|1106.4|1104.6|1104.2|91520
1615202700000|2021-03-08 11:25:00|1105.4|1105|1103.2|1102.8|1106.4|1106|1102.6|1102.2|42981
1615203000000|2021-03-08 11:30:00|1103.4|1103|1107|1106.8|1107.2|1106.8|1103.4|1102.8|79824
1615203300000|2021-03-08 11:35:00|1107.4|1106.6|1108|1107.6|1109|1108.6|1106.6|1106|180937
1615203600000|2021-03-08 11:40:00|1107.8|1107.4|1106|1105.8|1108.8|1108.4|1105.2|1105|82627
1615203900000|2021-03-08 11:45:00|1105.8|1105.6|1106|1105.4|1107.6|1107.4|1105.6|1105.2|36116
1615204200000|2021-03-08 11:50:00|1105.8|1105.6|1105.6|1105.2|1106.6|1106.2|1104.6|1104.2|36024
1615204500000|2021-03-08 11:55:00|1105.8|1105.4|1106.8|1106.4|1107|1106.4|1105|1104.4|63476
1615204800000|2021-03-08 12:00:00|1107|1104|1107.8|1107.6|1108|1107.6|1106.2|1104|63106
1615205100000|2021-03-08 12:05:00|1108|1107.8|1109.6|1109.2|1110.6|1110.2|1108|1107.6|147954
1615205400000|2021-03-08 12:10:00|1109.8|1109.4|1110.4|1110|1111|1110.8|1109.8|1109.4|72770
1615205700000|2021-03-08 12:15:00|1110.6|1110.2|1111.4|1111|1111.4|1111.2|1109|1108.4|85830
1615206000000|2021-03-08 12:20:00|1111.2|1110.8|1112.6|1112.2|1114.4|1114|1111|1110.6|205724
1615206300000|2021-03-08 12:25:00|1112.8|1112.4|1112|1111.6|1113.6|1113.2|1111.8|1111.4|59079
1615206600000|2021-03-08 12:30:00|1112.2|1111.8|1111|1110.6|1113.2|1113|1110.6|1110.2|72927
1615206900000|2021-03-08 12:35:00|1110|1109.8|1110.8|1110.4|1111.6|1111.4|1109.8|1109.2|79339
1615207200000|2021-03-08 12:40:00|1111|1110.6|1109.4|1109|1111.2|1111|1108.8|1108.6|63763
1615207500000|2021-03-08 12:45:00|1109.6|1108.6|1109.4|1109.2|1109.6|1109.2|1108.4|1108|29817
1615207800000|2021-03-08 12:50:00|1109.6|1109.4|1110.2|1109.8|1112|1111.6|1109.6|1109.2|71433
1615208100000|2021-03-08 12:55:00|1110.4|1110|1109.8|1109.4|1111|1110.8|1108.6|1108.4|71771
1615208400000|2021-03-08 13:00:00|1109.6|1109.2|1110.8|1110.2|1111.2|1111|1109.2|1109|45999
1615208700000|2021-03-08 13:05:00|1111|1110.4|1111.8|1111.4|1112.4|1112.2|1110.6|1110|53662
1615209000000|2021-03-08 13:10:00|1112|1111.6|1112.8|1112.2|1113.8|1113.6|1111.4|1111.2|85206
1615209300000|2021-03-08 13:15:00|1112.6|1112.4|1112.6|1112|1113.6|1113.4|1111.4|1111|55010
1615209600000|2021-03-08 13:20:00|1112.4|1112.2|1111.6|1111.2|1112.6|1112.2|1111|1110.8|42129
1615209900000|2021-03-08 13:25:00|1111.4|1111.4|1114.2|1113.8|1114.4|1114|1111.4|1111.2|63303
1615210200000|2021-03-08 13:30:00|1114.4|1114|1112.6|1112.4|1114.8|1114.4|1112.2|1111.8|91167
1615210500000|2021-03-08 13:35:00|1112.8|1112.2|1112.6|1112.2|1112.8|1112.6|1110.8|1110.6|80238
1615210800000|2021-03-08 13:40:00|1112.4|1112|1111.6|1111.4|1113.2|1112.8|1111.4|1111|109977
1615211100000|2021-03-08 13:45:00|1111.8|1111.6|1113.8|1113.6|1114.4|1114|1111.4|1111|102371
1615211400000|2021-03-08 13:50:00|1113.6|1113.4|1115|1114.8|1115|1114.8|1113.6|1113.2|77338
1615211700000|2021-03-08 13:55:00|1115.2|1115|1115.8|1115.4|1116.8|1116.4|1114.6|1114.2|111789
1615212000000|2021-03-08 14:00:00|1115.6|1115.2|1114.6|1114.2|1115.8|1115.6|1114|1113.6|86497
1615212300000|2021-03-08 14:05:00|1114.4|1114|1113.8|1113.4|1115.2|1115|1113.8|1113.4|71447
1615212600000|2021-03-08 14:10:00|1113.6|1113.2|1111|1110.6|1115|1114.6|1110.8|1110.4|111155
1615212900000|2021-03-08 14:15:00|1111.2|1110.8|1110|1109.6|1112.4|1112|1110|1109.6|103452
1615213200000|2021-03-08 14:20:00|1109.8|1109.4|1108.2|1107.6|1110.2|1109.8|1106.4|1106.2|212910
1615213500000|2021-03-08 14:25:00|1108.4|1108|1109.6|1109.4|1110.6|1110.2|1108.2|1108|70365
1615213800000|2021-03-08 14:30:00|1109.8|1109.6|1104.6|1104.2|1110.2|1109.8|1104.2|1103.6|133113
1615214100000|2021-03-08 14:35:00|1104.8|1104|1115.8|1115.2|1116|1115.6|1104.6|1103.8|387521
1615214400000|2021-03-08 14:40:00|1115.6|1115.4|1120.6|1120.2|1121|1120.8|1114.4|1113.2|469627
1615214700000|2021-03-08 14:45:00|1120.8|1120.4|1117|1116.4|1122.2|1121.6|1116.4|1116|455916
1615215000000|2021-03-08 14:50:00|1117.2|1117|1121.2|1120.8|1123|1122.4|1116.8|1116.2|252423
1615215300000|2021-03-08 14:55:00|1121.4|1121|1120.6|1120.2|1125|1124.6|1117|1116.8|449153
1615215600000|2021-03-08 15:00:00|1120.8|1120.4|1122.4|1122|1123|1122.8|1118.4|1118|243622
1615215900000|2021-03-08 15:05:00|1122.2|1121.8|1122.2|1122|1124.8|1124.6|1122|1121.6|254013
1615216200000|2021-03-08 15:10:00|1122.4|1122.2|1124.2|1123.8|1125|1124.6|1121|1120.6|214474
1615216500000|2021-03-08 15:15:00|1124.4|1124|1120|1119.8|1125|1124.6|1119.2|1118.6|486038
1615216800000|2021-03-08 15:20:00|1119.8|1119.6|1117|1116.4|1120.8|1120|1116.4|1115.8|371378
1615217100000|2021-03-08 15:25:00|1117.2|1116.6|1119.2|1119|1120.6|1120.2|1117|1116.6|257207
1615217400000|2021-03-08 15:30:00|1119.4|1119.2|1119.2|1118.8|1120.4|1120.2|1118.6|1118.2|228183
1615217700000|2021-03-08 15:35:00|1119.4|1119|1119.8|1119.4|1120.4|1120|1117.4|1117|193203
1615218000000|2021-03-08 15:40:00|1119.4|1119|1119.2|1118.8|1120.6|1120.2|1118.4|1118.2|778447
1615218300000|2021-03-08 15:45:00|1119.4|1119|1115.2|1115|1119.4|1119|1114.4|1114|311180
1615218600000|2021-03-08 15:50:00|1115.4|1115.2|1114.4|1114|1116|1115.8|1114.2|1113.8|335411
1615218900000|2021-03-08 15:55:00|1114.2|1113.8|1113.8|1113.4|1115.4|1115|1113.6|1113.2|346505
1615219200000|2021-03-08 16:00:00|1114|1113.6|1114.6|1114.2|1115.4|1115|1113.8|1113.4|341172
1615219500000|2021-03-08 16:05:00|1114.8|1114.4|1112.8|1112.6|1115.2|1115|1112.4|1112|218372
1615219800000|2021-03-08 16:10:00|1113|1112.8|1110|1109.6|1113.8|1113.6|1109.4|1109|380611
1615220100000|2021-03-08 16:15:00|1110.2|1109.8|1110|1109.8|1110.4|1110|1109.4|1109|407914
1615220400000|2021-03-08 16:20:00|1110.2|1110|1110|1109.6|1110.2|1110|1109.2|1109|570670
1615220700000|2021-03-08 16:25:00|1109.8|1109.4|1108|1107.8|1110|1109.8|1107.6|1107.4|551946
1615276800000|2021-03-09 08:00:00|1108.8|1108.2|1101.2|1100.4|1109.4|1108.2|1101|1100|344395
1615277100000|2021-03-09 08:05:00|1101.4|1100.6|1103.2|1102.6|1103.6|1102.6|1099.6|1099|196217
1615277400000|2021-03-09 08:10:00|1103.4|1102.8|1095|1094.4|1105|1104.2|1094.6|1094|175415
1615277700000|2021-03-09 08:15:00|1094.8|1094.2|1093.6|1093.2|1095.2|1095|1091.2|1091|218916
1615278000000|2021-03-09 08:20:00|1093.8|1093.4|1095|1094.4|1097.2|1096.6|1092.8|1092.2|152341
1615278300000|2021-03-09 08:25:00|1094.6|1094.6|1089.8|1089.2|1095|1094.6|1089.6|1089|89050
1615278600000|2021-03-09 08:30:00|1089.6|1089|1093.4|1093|1096.6|1096.2|1089.2|1089|155300
1615278900000|2021-03-09 08:35:00|1093.2|1092.8|1089.2|1088.6|1093.2|1093|1088.2|1087.8|113351
1615279200000|2021-03-09 08:40:00|1089|1088.2|1088.4|1088|1090.4|1090.2|1088.4|1088|117316
1615279500000|2021-03-09 08:45:00|1088.2|1088.2|1087.2|1086.6|1088.8|1088.4|1086|1085.4|60334
1615279800000|2021-03-09 08:50:00|1087.4|1086.4|1088.4|1088|1089.4|1089|1086.8|1086.4|82954
1615280100000|2021-03-09 08:55:00|1088.2|1088.2|1090|1089.8|1090.8|1090.6|1088.2|1088.2|137129
1615280400000|2021-03-09 09:00:00|1090.2|1089.6|1090|1089.6|1092|1091.6|1089.4|1089|94005
1615280700000|2021-03-09 09:05:00|1089.8|1089.4|1086|1085.6|1090.2|1090|1085.8|1085.4|115796
1615281000000|2021-03-09 09:10:00|1085.8|1085.4|1084.4|1084|1085.8|1085.4|1083.4|1083|222460
1615281300000|2021-03-09 09:15:00|1084.2|1083.8|1084|1083.4|1084.8|1084.4|1081.8|1081.2|178017
1615281600000|2021-03-09 09:20:00|1084.2|1083.6|1085.6|1085|1086|1085.8|1084.2|1083.6|92324
1615281900000|2021-03-09 09:25:00|1085.4|1084.8|1082.8|1082.2|1086.8|1086.4|1082.8|1082.2|121915
1615282200000|2021-03-09 09:30:00|1082.6|1082|1081.6|1081.2|1082.6|1082.2|1078.4|1078|247507
1615282500000|2021-03-09 09:35:00|1081.4|1081.4|1081.8|1081.6|1082.8|1082.4|1080.6|1080.2|126852
1615282800000|2021-03-09 09:40:00|1082.2|1081.4|1083|1082.6|1084.2|1084|1081.4|1081|228029
1615283100000|2021-03-09 09:45:00|1082.8|1082.8|1081|1080.6|1083.8|1083.4|1080.6|1080.4|163645
1615283400000|2021-03-09 09:50:00|1080.8|1080.4|1081.2|1081|1082.2|1081.8|1080.4|1080|135196
1615283700000|2021-03-09 09:55:00|1081.4|1081.2|1079.2|1079|1082.4|1082|1079|1078.6|177375
1615284000000|2021-03-09 10:00:00|1079.4|1078.8|1082.8|1082.2|1083.4|1083.2|1079|1078.6|107565
1615284300000|2021-03-09 10:05:00|1082.6|1082.4|1082.2|1081.8|1084|1083.8|1082.2|1081.8|92873
1615284600000|2021-03-09 10:10:00|1083.2|1082|1079.2|1079|1083.4|1083|1078.8|1078.4|166682
1615284900000|2021-03-09 10:15:00|1079.4|1079.2|1078.6|1078.2|1080.6|1080.2|1078.4|1078|90243
1615285200000|2021-03-09 10:20:00|1078.8|1078.4|1076.4|1076|1079|1078.8|1075.4|1075.2|204484
1615285500000|2021-03-09 10:25:00|1076.6|1076.2|1077.8|1077.4|1078.8|1078.2|1076.4|1076.2|40923
1615285800000|2021-03-09 10:30:00|1078|1077.2|1080.2|1079.8|1080.4|1080|1077.8|1077.2|41257
1615286100000|2021-03-09 10:35:00|1080.4|1080|1081|1080.6|1082|1081.6|1079.8|1079.6|77074
1615286400000|2021-03-09 10:40:00|1080.8|1080.4|1078.2|1077.8|1081.4|1081|1077.8|1077.6|24043
1615286700000|2021-03-09 10:45:00|1078|1077.6|1075.4|1075|1078.4|1078.2|1075.4|1075|95026
1615287000000|2021-03-09 10:50:00|1075.8|1074.6|1074.4|1074|1076.6|1076.2|1073.2|1073|140260
1615287300000|2021-03-09 10:55:00|1074.6|1074.2|1072.2|1071.8|1074.8|1074.6|1071.6|1071.2|140790
1615287600000|2021-03-09 11:00:00|1072.4|1072|1075|1074.6|1075.2|1074.8|1071.8|1071.4|47977
1615287900000|2021-03-09 11:05:00|1074.8|1074.4|1074|1073.8|1075.4|1075|1073.6|1073.4|53188
1615288200000|2021-03-09 11:10:00|1073.8|1073.6|1071.4|1070.8|1073.8|1073.6|1071|1070.6|93183
1615288500000|2021-03-09 11:15:00|1071.2|1071|1066.8|1066.4|1071.6|1071|1066.4|1066|246683
1615288800000|2021-03-09 11:20:00|1066.6|1066|1065.8|1065.6|1067.6|1067.2|1065.6|1065.2|102173
1615289100000|2021-03-09 11:25:00|1066|1065.8|1062.8|1062.4|1066.8|1066.6|1062.4|1062|85508
1615289400000|2021-03-09 11:30:00|1063|1062.2|1063.2|1063|1064.8|1064.4|1062.6|1062.2|35827
1615289700000|2021-03-09 11:35:00|1063.4|1062.8|1065.8|1065.4|1066.4|1066.2|1063.4|1062.8|38029
1615290000000|2021-03-09 11:40:00|1065.6|1065.2|1064.8|1064.4|1065.8|1065.4|1064|1063.6|67636
1615290300000|2021-03-09 11:45:00|1065|1064.6|1065|1064.6|1067.4|1067|1064.8|1064.4|62987
1615290600000|2021-03-09 11:50:00|1065.2|1064.8|1065|1064.6|1066|1065.6|1064.8|1064.4|50851
1615290900000|2021-03-09 11:55:00|1064.8|1064.8|1064.4|1064.2|1066.2|1066|1063.4|1063|113397
1615291200000|2021-03-09 12:00:00|1064.8|1064.4|1063.2|1062.8|1066.2|1065.4|1062.6|1062.2|141128
1615291500000|2021-03-09 12:05:00|1063.4|1063|1063.2|1062.8|1064.4|1063.8|1063|1062.6|53081
1615291800000|2021-03-09 12:10:00|1063|1062.6|1062|1061.6|1063.6|1063.2|1062|1061.6|108525
1615292100000|2021-03-09 12:15:00|1061.8|1061.4|1063.8|1063.4|1064.4|1064|1061.6|1061.2|77643
1615292400000|2021-03-09 12:20:00|1063.6|1063.2|1063.2|1062.8|1064.2|1063.8|1062.2|1062|70893
1615292700000|2021-03-09 12:25:00|1063.4|1062.6|1063.2|1063|1064.2|1064|1062.4|1062|164226
1615293000000|2021-03-09 12:30:00|1063|1062.8|1062.6|1062.2|1064|1063.6|1062|1061.6|117175
1615293300000|2021-03-09 12:35:00|1062.8|1062.4|1060.4|1060|1064|1063.6|1058.4|1058|198968
1615293600000|2021-03-09 12:40:00|1060.6|1060.2|1061.2|1061|1061.4|1061.2|1060|1059.6|51407
1615293900000|2021-03-09 12:45:00|1061.4|1061.2|1059.2|1058.8|1063|1062.6|1059|1058.6|72862
1615294200000|2021-03-09 12:50:00|1059.4|1059|1058.8|1058.6|1061.4|1061.2|1058.4|1058|83211
1615294500000|2021-03-09 12:55:00|1058.6|1058.4|1058.6|1058|1059.4|1059|1058.4|1058|28733
1615294800000|2021-03-09 13:00:00|1058.8|1058.2|1060.2|1059.8|1061|1060.6|1058.8|1058.2|115404
1615295100000|2021-03-09 13:05:00|1060.4|1060|1062.6|1062.2|1062.6|1062.4|1060|1059.8|60779
1615295400000|2021-03-09 13:10:00|1062.4|1062|1065|1064.8|1066|1065.8|1062|1061.6|76485
1615295700000|2021-03-09 13:15:00|1065.2|1064.6|1062|1061.6|1065.2|1065|1061.4|1061.2|168537
1615296000000|2021-03-09 13:20:00|1061.8|1061.4|1063.4|1062.8|1063.4|1063|1061.8|1061.4|50969
1615296300000|2021-03-09 13:25:00|1063.2|1062.6|1064.2|1063.8|1064.8|1064.4|1062.2|1061.8|96903
1615296600000|2021-03-09 13:30:00|1064|1064|1064|1063.6|1065|1064.6|1063.4|1063|160006
1615296900000|2021-03-09 13:35:00|1063.8|1063.4|1064.2|1063.8|1065|1064.6|1063.2|1063|66247
1615297200000|2021-03-09 13:40:00|1064.4|1064|1065.8|1065.2|1065.8|1065.4|1063.6|1063.4|176683
1615297500000|2021-03-09 13:45:00|1066|1065.4|1069.4|1069|1069.8|1069.2|1065.4|1065|63980
1615297800000|2021-03-09 13:50:00|1069|1068.8|1070.4|1070|1070.8|1070.6|1068.4|1068|105835
1615298100000|2021-03-09 13:55:00|1070.2|1069.8|1067.8|1067.4|1071|1070.8|1067.8|1067.4|197328
1615298400000|2021-03-09 14:00:00|1068|1067.8|1063.8|1063.4|1069.2|1068.8|1063.8|1063.4|174219
1615298700000|2021-03-09 14:05:00|1064|1063.6|1063.4|1063.2|1064.2|1064|1063.2|1062.8|48755
1615299000000|2021-03-09 14:10:00|1063.2|1063|1064.4|1064|1064.6|1064|1062.6|1062|41795
1615299300000|2021-03-09 14:15:00|1064.6|1064.2|1063.4|1063.2|1064.8|1064.6|1063|1062.6|43027
1615299600000|2021-03-09 14:20:00|1063.2|1063|1063.8|1063.4|1065|1064.6|1063.2|1063|37487
1615299900000|2021-03-09 14:25:00|1063.6|1063.6|1064|1063.6|1066.2|1065.8|1063.2|1063|108578
1615300200000|2021-03-09 14:30:00|1063.8|1063.4|1059.8|1059.4|1064|1063.6|1058.4|1058|597813
1615300500000|2021-03-09 14:35:00|1059.6|1059.2|1058.2|1057.6|1061.2|1060.8|1057|1056.4|254813
1615300800000|2021-03-09 14:40:00|1058.4|1057.8|1059|1058.6|1060|1059.6|1055.4|1055.2|187347
1615301100000|2021-03-09 14:45:00|1059.2|1058.8|1063.2|1062.8|1066|1065.8|1058.4|1058|302699
1615301400000|2021-03-09 14:50:00|1063.4|1063|1061.8|1061.2|1064.6|1064.4|1061.4|1061|156378
1615301700000|2021-03-09 14:55:00|1062|1061.4|1059.6|1059|1064.2|1063.8|1059.2|1058.8|149058
1615302000000|2021-03-09 15:00:00|1059.4|1059.2|1060.6|1060.2|1063.6|1063.2|1059|1058.4|92735
1615302300000|2021-03-09 15:05:00|1060.8|1060.4|1060|1059.6|1064|1063.4|1059.8|1059.4|59459
1615302600000|2021-03-09 15:10:00|1060.2|1059.8|1055.8|1055.4|1061.4|1061|1054.4|1054.2|149744
1615302900000|2021-03-09 15:15:00|1056|1055.6|1058.2|1057.8|1058.4|1058|1056|1055.6|80159
1615303200000|2021-03-09 15:20:00|1058.4|1058|1057|1056.6|1060|1059.8|1056.2|1056|82076
1615303500000|2021-03-09 15:25:00|1057.2|1057|1057|1056.4|1059.8|1059.4|1056.6|1056.2|93341
1615303800000|2021-03-09 15:30:00|1057.2|1056.6|1061.6|1061.2|1061.6|1061.4|1056.2|1056|127444
1615304100000|2021-03-09 15:35:00|1061.4|1061|1063.6|1063.2|1064.8|1064.4|1061.2|1061|252836
1615304400000|2021-03-09 15:40:00|1063.8|1063.4|1063.6|1063|1064.2|1063.8|1062.4|1062|153369
1615304700000|2021-03-09 15:45:00|1063.8|1063.2|1065.8|1065.4|1066|1065.8|1063.2|1062.8|176422
1615305000000|2021-03-09 15:50:00|1065.6|1065.2|1068.2|1067.8|1069|1068.8|1065.6|1065.2|259023
1615305300000|2021-03-09 15:55:00|1068.4|1068|1068.8|1068.4|1070.4|1070.2|1068.2|1067.8|265598
1615305600000|2021-03-09 16:00:00|1069|1068.6|1074.4|1074|1074.8|1074.2|1068.8|1068.6|219913
1615305900000|2021-03-09 16:05:00|1074.6|1074.2|1074|1073.4|1075.2|1075|1072|1071.8|81450
1615306200000|2021-03-09 16:10:00|1073.8|1073.6|1074.4|1074|1074.4|1074.2|1073.4|1073|123120
1615306500000|2021-03-09 16:15:00|1074.6|1074.2|1073.8|1073.6|1074.8|1074.6|1073.2|1072.8|98308
1615306800000|2021-03-09 16:20:00|1074|1073.8|1073.6|1073.4|1074.8|1074.4|1073.2|1073|94078
1615307100000|2021-03-09 16:25:00|1073.4|1073.2|1071.6|1071|1073.6|1073.2|1071.2|1070.8|127740
1615363200000|2021-03-10 08:00:00|1067|1066|1074|1072.8|1074.2|1073.4|1066.6|1065|182126
1615363500000|2021-03-10 08:05:00|1074.2|1073|1070.2|1069.6|1075|1074.2|1066.6|1065.4|88300
1615363800000|2021-03-10 08:10:00|1069.8|1069.4|1076.6|1076.2|1076.8|1076.4|1069.8|1069|72712
1615364100000|2021-03-10 08:15:00|1076.4|1076|1070.8|1070.4|1077.2|1076.4|1070.4|1070|122171
1615364400000|2021-03-10 08:20:00|1071|1070.6|1065.8|1065.2|1071.2|1071|1065.4|1065|129865
1615364700000|2021-03-10 08:25:00|1066|1065.4|1067.4|1066.8|1067.6|1067.2|1064.2|1064|80990
1615365000000|2021-03-10 08:30:00|1067.2|1067|1076.4|1075.8|1076.6|1075.8|1067|1066.6|112568
1615365300000|2021-03-10 08:35:00|1076.2|1075.6|1075.2|1074.8|1077.4|1077|1074|1073|97232
1615365600000|2021-03-10 08:40:00|1074.8|1074.6|1079.8|1079.2|1080|1079.2|1073.8|1073.4|190107
1615365900000|2021-03-10 08:45:00|1080|1079.4|1080.8|1080.2|1081|1080.8|1077.4|1076.8|61856
1615366200000|2021-03-10 08:50:00|1081|1080.6|1082|1081.6|1083.6|1083|1078.8|1078.4|164864
1615366500000|2021-03-10 08:55:00|1082.2|1082|1079.2|1078.6|1083.2|1082.6|1078.6|1078|207597
1615366800000|2021-03-10 09:00:00|1079.4|1078.8|1078.8|1078.4|1082|1081.6|1078.8|1078.2|67979
1615367100000|2021-03-10 09:05:00|1079|1078.6|1080.8|1080.2|1081.2|1080.6|1078.4|1077.8|56174
1615367400000|2021-03-10 09:10:00|1080.6|1080|1081.6|1081|1082.2|1082|1077.4|1077|203815
1615367700000|2021-03-10 09:15:00|1081.8|1081.2|1080.4|1080|1083|1082.6|1080.2|1079.6|112035
1615368000000|2021-03-10 09:20:00|1080.2|1079.8|1080|1079.6|1080.4|1080|1079.4|1078.8|33484
1615368300000|2021-03-10 09:25:00|1080.2|1079.8|1079.4|1079.2|1080.8|1080.4|1079.2|1079|61171
1615368600000|2021-03-10 09:30:00|1079.6|1079.4|1077.6|1077.2|1081.2|1080.8|1077.6|1077|48837
1615368900000|2021-03-10 09:35:00|1077.4|1077|1079.6|1079.2|1080.2|1079.8|1076.6|1076.2|60535
1615369200000|2021-03-10 09:40:00|1079.4|1079|1081.8|1081.4|1082.8|1082.4|1079|1078.6|84520
1615369500000|2021-03-10 09:45:00|1082|1081.6|1083.4|1083|1083.4|1083|1081|1080.8|64124
1615369800000|2021-03-10 09:50:00|1083.6|1083.2|1083.2|1082.8|1084.8|1084.4|1082.6|1082.2|101196
1615370100000|2021-03-10 09:55:00|1083|1082.6|1083.2|1082.8|1084.6|1084.4|1082.2|1081.8|83992
1615370400000|2021-03-10 10:00:00|1083|1082.6|1082.8|1082.6|1083.4|1083.2|1082|1081.6|35660
1615370700000|2021-03-10 10:05:00|1082.6|1082.4|1083.2|1082.8|1084.2|1083.8|1082.2|1082|41000
1615371000000|2021-03-10 10:10:00|1083.4|1083|1083.6|1083.2|1085|1084.6|1083.4|1083|72726
1615371300000|2021-03-10 10:15:00|1083.8|1083.4|1085|1084.8|1085|1084.8|1082.4|1082|129531
1615371600000|2021-03-10 10:20:00|1084.8|1084.6|1085.6|1085.2|1086.8|1086.4|1084.8|1084.6|138115
1615371900000|2021-03-10 10:25:00|1085.4|1085.4|1082.8|1082.4|1086.2|1085.8|1081.8|1081.4|82716
1615372200000|2021-03-10 10:30:00|1083|1082.6|1082.4|1082.2|1083.8|1083.4|1080.6|1080.2|66206
1615372500000|2021-03-10 10:35:00|1082.2|1082|1083.2|1083|1083.8|1083.6|1081.4|1081.2|51996
1615372800000|2021-03-10 10:40:00|1083|1082.8|1083.8|1083.2|1084|1083.6|1082.2|1081.6|34064
1615373100000|2021-03-10 10:45:00|1084|1083.4|1084|1083.6|1084.8|1084.6|1083.6|1083.2|32511
1615373400000|2021-03-10 10:50:00|1084.2|1083.8|1082.4|1082.2|1084.4|1083.8|1082|1081.8|27406
1615373700000|2021-03-10 10:55:00|1082.2|1082|1081.6|1081.2|1082.2|1082|1081.2|1080.6|27293
1615374000000|2021-03-10 11:00:00|1081.2|1081|1082.4|1082.2|1083.2|1083|1080.8|1080.4|40278
1615374300000|2021-03-10 11:05:00|1082.2|1082|1084.4|1084.2|1085|1084.4|1082|1081.8|32032
1615374600000|2021-03-10 11:10:00|1084.2|1084|1084.4|1084|1085|1084.4|1083.6|1083.2|29544
1615374900000|2021-03-10 11:15:00|1084.2|1083.8|1082.2|1081.8|1084.2|1083.8|1081.6|1081.2|32140
1615375200000|2021-03-10 11:20:00|1082|1082|1081.2|1080.8|1082.6|1082.2|1080|1079.8|121726
1615375500000|2021-03-10 11:25:00|1081|1080.6|1081.4|1081|1081.6|1081.4|1080.4|1080|29738
1615375800000|2021-03-10 11:30:00|1081.2|1081.2|1080.8|1080.2|1081.6|1081.4|1080.6|1080.2|20721
1615376100000|2021-03-10 11:35:00|1080.6|1080.4|1081|1080.6|1081.2|1080.8|1080.4|1080|30276
1615376400000|2021-03-10 11:40:00|1081.2|1080.8|1078.6|1078.2|1081.2|1081|1078|1077.8|91088
1615376700000|2021-03-10 11:45:00|1078.4|1078|1077.4|1077.2|1078.4|1078.2|1077.2|1076.8|43257
1615377000000|2021-03-10 11:50:00|1077.6|1077.4|1078.4|1078|1078.8|1078.4|1077|1076.8|57278
1615377300000|2021-03-10 11:55:00|1078.2|1077.8|1079.6|1079.2|1080|1079.8|1078.2|1077.6|85372
1615377600000|2021-03-10 12:00:00|1080|1078.2|1079.8|1079.2|1080|1079.6|1078.6|1078.2|71769
1615377900000|2021-03-10 12:05:00|1079.6|1079|1078.6|1078.2|1080.4|1080|1078.4|1078.2|36821
1615378200000|2021-03-10 12:10:00|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1077.6|1077.4|36293
1615378500000|2021-03-10 12:15:00|1079|1078.6|1078.4|1078|1080|1079.6|1078.2|1077.8|59946
1615378800000|2021-03-10 12:20:00|1078.2|1077.8|1078.6|1078|1079.4|1079|1077.2|1076.8|60168
1615379100000|2021-03-10 12:25:00|1078.4|1078.2|1077|1076.6|1078.6|1078.2|1076.6|1076.2|23982
1615379400000|2021-03-10 12:30:00|1077.2|1076.8|1077.4|1077|1078|1077.6|1076.8|1076.4|25689
1615379700000|2021-03-10 12:35:00|1077.6|1076.8|1076|1075.6|1077.6|1077.4|1075.6|1075.2|58957
1615380000000|2021-03-10 12:40:00|1076.2|1075.8|1075.2|1074.8|1076.4|1076.2|1075|1074.6|49845
1615380300000|2021-03-10 12:45:00|1075|1074.6|1072.6|1072.2|1075|1074.6|1072.4|1072|71426
1615380600000|2021-03-10 12:50:00|1072.8|1072.6|1071.4|1071|1072.8|1072.6|1071.2|1070.8|55563
1615380900000|2021-03-10 12:55:00|1071.2|1070.8|1070.2|1069.6|1072.8|1072.4|1069.8|1069.4|74453
1615381200000|2021-03-10 13:00:00|1070|1069.8|1068.2|1067.6|1070.6|1070.2|1068|1067.4|102862
1615381500000|2021-03-10 13:05:00|1068|1067.8|1066.4|1066|1068.2|1068|1066|1065.6|64307
1615381800000|2021-03-10 13:10:00|1066.6|1066.2|1067|1066.8|1068.6|1068.2|1066.4|1066|61658
1615382100000|2021-03-10 13:15:00|1067.2|1066.6|1067.4|1067.2|1069|1068.6|1066.8|1066.4|25727
1615382400000|2021-03-10 13:20:00|1067.2|1067|1067.8|1067.4|1068.2|1067.8|1066|1065.8|35438
1615382700000|2021-03-10 13:25:00|1068|1067.6|1070.6|1070|1070.6|1070|1067.6|1067.2|36815
1615383000000|2021-03-10 13:30:00|1070.4|1069.8|1068.8|1068.4|1073.8|1073.2|1068.6|1068.2|124119
1615383300000|2021-03-10 13:35:00|1069|1068.6|1066.8|1066.4|1069.2|1068.6|1066.8|1066.4|40035
1615383600000|2021-03-10 13:40:00|1067|1066.6|1068.8|1068.2|1069.2|1069|1066.6|1066|29450
1615383900000|2021-03-10 13:45:00|1068.6|1068.4|1068.6|1068.2|1068.8|1068.4|1066.6|1066|37857
1615384200000|2021-03-10 13:50:00|1068.8|1068.4|1070|1069.6|1071|1070.8|1068.8|1068.4|38956
1615384500000|2021-03-10 13:55:00|1069.8|1069.8|1069|1068.6|1070.4|1070|1068.8|1068.4|59440
1615384800000|2021-03-10 14:00:00|1069.2|1068.8|1069.2|1068.8|1070.2|1070|1068.4|1068|22416
1615385100000|2021-03-10 14:05:00|1069.4|1069|1068.2|1067.8|1070|1069.6|1068|1067.6|33596
1615385400000|2021-03-10 14:10:00|1068|1067.6|1068.4|1067.8|1069.4|1068.8|1067.4|1067|50406
1615385700000|2021-03-10 14:15:00|1068.2|1067.6|1066.6|1066.4|1068.4|1068|1066.6|1066.2|84939
1615386000000|2021-03-10 14:20:00|1066.8|1066.2|1066|1065.6|1067.4|1067|1065.6|1065.2|61320
1615386300000|2021-03-10 14:25:00|1065.8|1065.4|1065.2|1064.6|1066|1065.8|1063.8|1063.6|104862
1615386600000|2021-03-10 14:30:00|1065|1064.4|1068.6|1067.8|1070.2|1070|1061.8|1061.4|316688
1615386900000|2021-03-10 14:35:00|1068.4|1068|1073|1072.4|1074.4|1074|1068.2|1068|253425
1615387200000|2021-03-10 14:40:00|1072.8|1072.6|1074.8|1074.4|1076.8|1076.4|1071.8|1071.2|140631
1615387500000|2021-03-10 14:45:00|1074.6|1074.2|1069.2|1068.8|1075.6|1075.2|1069|1068.4|71036
1615387800000|2021-03-10 14:50:00|1069.4|1069|1067|1066.6|1069.8|1069.4|1066.4|1066|109272
1615388100000|2021-03-10 14:55:00|1067.2|1066.8|1067.4|1067|1068.4|1067.8|1065.4|1065.2|96269
1615388400000|2021-03-10 15:00:00|1067.6|1067.2|1066.4|1065.8|1069|1068.4|1065.2|1064.8|136836
1615388700000|2021-03-10 15:05:00|1066.2|1066|1064.6|1064.2|1067.6|1067.2|1062.8|1062.4|92628
1615389000000|2021-03-10 15:10:00|1064.4|1064|1061.8|1061.4|1065.6|1065.2|1061.6|1061.2|97760
1615389300000|2021-03-10 15:15:00|1062|1061.6|1064.2|1063.8|1064.6|1064.2|1061.8|1061.6|71841
1615389600000|2021-03-10 15:20:00|1064|1063.6|1061.8|1061.4|1065|1064.4|1060.8|1060.6|45935
1615389900000|2021-03-10 15:25:00|1061.6|1061.2|1060.6|1060.2|1062|1061.6|1060.4|1060|62674
1615390200000|2021-03-10 15:30:00|1060.8|1060.4|1065.6|1065.2|1065.6|1065.2|1060.4|1060|98779
1615390500000|2021-03-10 15:35:00|1065.4|1065.4|1062.8|1062.4|1066.2|1066|1062.6|1062.2|50943
1615390800000|2021-03-10 15:40:00|1063|1062.6|1065.6|1065.2|1066.4|1066|1063|1062.6|40088
1615391100000|2021-03-10 15:45:00|1065.4|1065|1067.2|1066.8|1067.8|1067.4|1064.2|1063.8|52197
1615391400000|2021-03-10 15:50:00|1066.8|1066.6|1067.6|1067.2|1067.6|1067.2|1065.2|1064.6|182939
1615391700000|2021-03-10 15:55:00|1067.4|1067|1067.8|1067.4|1069|1068|1066.4|1066|128829
1615392000000|2021-03-10 16:00:00|1068|1067.6|1070.2|1069.8|1071|1070.8|1067.4|1067|81370
1615392300000|2021-03-10 16:05:00|1070|1069.6|1069|1068.6|1070.4|1070|1069|1068.6|79615
1615392600000|2021-03-10 16:10:00|1068.8|1068.2|1070.4|1069.8|1071|1070.2|1068.2|1067.8|24770
1615392900000|2021-03-10 16:15:00|1070.2|1069.6|1069.2|1068.6|1071|1070.2|1067.6|1067|50628
1615393200000|2021-03-10 16:20:00|1069|1068.4|1068.6|1068|1069.6|1069|1068.4|1067.8|22993
1615393500000|2021-03-10 16:25:00|1068.8|1068.2|1068.8|1068.2|1070.6|1070|1068.2|1067.4|38132
1615449600000|2021-03-11 08:00:00|1068|1064.8|1058.6|1057.6|1068.6|1068|1057.4|1056|292921
1615449900000|2021-03-11 08:05:00|1058.8|1058|1052|1051.2|1060.6|1059.4|1051.6|1051|216867
1615450200000|2021-03-11 08:10:00|1052.2|1052|1056.8|1056|1057.2|1056.8|1052.2|1052|86437
1615450500000|2021-03-11 08:15:00|1056.6|1055.8|1056.4|1055.4|1056.6|1056|1051.8|1051.2|131409
1615450800000|2021-03-11 08:20:00|1056.2|1055.6|1053.4|1053|1057.2|1056.4|1051.6|1051.2|224886
1615451100000|2021-03-11 08:25:00|1053.2|1052.8|1050.8|1050.2|1055|1054.4|1050.6|1050|96074
1615451400000|2021-03-11 08:30:00|1050.6|1050|1049|1048.6|1051.2|1050.8|1048.6|1048.2|117458
1615451700000|2021-03-11 08:35:00|1048.8|1048.4|1050|1049.4|1050.2|1049.8|1047|1046.4|68480
1615452000000|2021-03-11 08:40:00|1050.2|1049.6|1051.4|1050.6|1051.6|1051.4|1049|1048.8|77807
1615452300000|2021-03-11 08:45:00|1051.2|1050.8|1046.8|1046.4|1051.2|1050.8|1046.8|1046.4|64220
1615452600000|2021-03-11 08:50:00|1047|1046.6|1051.2|1050.6|1052.2|1051.4|1046.8|1046.6|25526
1615452900000|2021-03-11 08:55:00|1051.4|1050.8|1054.4|1053.8|1054.4|1053.8|1050.6|1050.2|107673
1615453200000|2021-03-11 09:00:00|1054.6|1054|1054.2|1053.8|1058.2|1057.6|1053.8|1053.2|175113
1615453500000|2021-03-11 09:05:00|1054|1053.6|1051.8|1051.4|1054.2|1053.8|1051.2|1050.8|33197
1615453800000|2021-03-11 09:10:00|1052|1051.6|1052.8|1052.4|1054.4|1054.2|1051.6|1051.4|99902
1615454100000|2021-03-11 09:15:00|1053|1052.6|1053.4|1053|1053.8|1053.4|1051.8|1051.4|30836
1615454400000|2021-03-11 09:20:00|1053.6|1053.2|1052.6|1052.2|1054.2|1053.8|1052.2|1051.8|31807
1615454700000|2021-03-11 09:25:00|1052.8|1052.4|1049.4|1049|1054.2|1053.8|1049|1048.6|138860
1615455000000|2021-03-11 09:30:00|1049.2|1048.8|1049.8|1049.4|1051.4|1051|1048.4|1048|42342
1615455300000|2021-03-11 09:35:00|1050.2|1050|1051.6|1051.2|1051.8|1051.4|1050|1049.6|148551
1615455600000|2021-03-11 09:40:00|1051.4|1051|1053.6|1053.2|1054|1053.6|1051|1050.6|160221
1615455900000|2021-03-11 09:45:00|1053.4|1053|1053|1052.6|1055|1054.8|1052.8|1052.2|46470
1615456200000|2021-03-11 09:50:00|1052.8|1052.4|1052.4|1051.8|1053|1052.6|1050.6|1050.2|91974
1615456500000|2021-03-11 09:55:00|1052.6|1052|1053|1052.6|1053.2|1052.8|1050.6|1050.2|58992
1615456800000|2021-03-11 10:00:00|1052.8|1052.8|1053.4|1053|1054.8|1054.4|1052.8|1052.4|87356
1615457100000|2021-03-11 10:05:00|1053.6|1052.8|1053.2|1052.8|1054.2|1053.8|1053|1052.8|28471
1615457400000|2021-03-11 10:10:00|1053|1052.6|1054.4|1054|1054.4|1054.2|1052.2|1052|29470
1615457700000|2021-03-11 10:15:00|1054.2|1053.8|1053.2|1052.8|1054.6|1054.2|1052.4|1052|18547
1615458000000|2021-03-11 10:20:00|1053|1052.6|1053|1052.6|1053.4|1053|1051.6|1051.4|15431
1615458300000|2021-03-11 10:25:00|1053.2|1052.8|1053.2|1052.8|1054.4|1054.2|1052|1051.6|70508
1615458600000|2021-03-11 10:30:00|1053.4|1053|1053.2|1052.6|1054|1053.6|1051.4|1051|60268
1615458900000|2021-03-11 10:35:00|1053|1052.8|1054.8|1054.2|1055|1054.6|1053|1052.8|39181
1615459200000|2021-03-11 10:40:00|1054.6|1054.4|1056.4|1056|1057.2|1056.8|1054.6|1054.2|23600
1615459500000|2021-03-11 10:45:00|1056.6|1056.2|1057.4|1057.2|1058.4|1058.2|1055.6|1055.2|86823
1615459800000|2021-03-11 10:50:00|1057.2|1057|1056.4|1056|1058|1057.8|1055.6|1055.2|68537
1615460100000|2021-03-11 10:55:00|1056.6|1056.2|1055|1054.6|1056.6|1056.2|1054.4|1054|92549
1615460400000|2021-03-11 11:00:00|1054.8|1054.4|1054.6|1054.2|1056|1055.4|1054.4|1054|37630
1615460700000|2021-03-11 11:05:00|1054.8|1054.4|1054.4|1054|1054.8|1054.4|1053.2|1053|68115
1615461000000|2021-03-11 11:10:00|1054.2|1053.8|1053.2|1052.8|1054.4|1054.2|1052.4|1052|68617
1615461300000|2021-03-11 11:15:00|1053.4|1052.6|1052|1051.6|1053.4|1052.8|1051.8|1051.4|36598
1615461600000|2021-03-11 11:20:00|1051.8|1051.4|1051.4|1050.8|1053|1052.6|1050.8|1050.4|90237
1615461900000|2021-03-11 11:25:00|1051.2|1051|1050.8|1050.4|1052.6|1052.2|1050.8|1050.4|42454
1615462200000|2021-03-11 11:30:00|1051|1050.2|1050|1049.6|1051|1050.8|1049.2|1049|47988
1615462500000|2021-03-11 11:35:00|1050.2|1049.8|1050|1049.6|1050.6|1050.4|1049.8|1049.4|41188
1615462800000|2021-03-11 11:40:00|1050.2|1049.8|1050.2|1049.6|1050.8|1050.4|1049.6|1049.2|22367
1615463100000|2021-03-11 11:45:00|1050|1049.4|1051|1050.6|1051|1050.6|1049.4|1049|10835
1615463400000|2021-03-11 11:50:00|1050.8|1050.4|1049.2|1049|1050.8|1050.4|1049|1048.6|55941
1615463700000|2021-03-11 11:55:00|1049.4|1049.2|1050.2|1049.8|1050.4|1050|1049.4|1049|25554
1615464000000|2021-03-11 12:00:00|1050.6|1049.6|1050|1049.6|1050.6|1049.8|1049.2|1048.8|34500
1615464300000|2021-03-11 12:05:00|1050.2|1049.8|1050.4|1050|1050.6|1050.2|1048.8|1048.4|65949
1615464600000|2021-03-11 12:10:00|1050.6|1050.2|1049.8|1049.4|1051|1050.8|1049.4|1048.8|26748
1615464900000|2021-03-11 12:15:00|1049.6|1049.2|1049.8|1049.4|1050|1049.8|1049.4|1049.2|13433
1615465200000|2021-03-11 12:20:00|1049.6|1049.2|1050|1049.4|1050|1049.6|1048.8|1048.4|20536
1615465500000|2021-03-11 12:25:00|1049.8|1049.6|1049.6|1049.2|1050.4|1050.2|1048.6|1048.2|145899
1615465800000|2021-03-11 12:30:00|1049.8|1049|1048.6|1048.2|1049.8|1049.2|1048.4|1048|8179
1615466100000|2021-03-11 12:35:00|1048.4|1048|1047.4|1047|1048.6|1048.4|1047.4|1047|98317
1615466400000|2021-03-11 12:40:00|1047.6|1047.2|1047.4|1047|1047.6|1047.4|1046.2|1046|36947
1615466700000|2021-03-11 12:45:00|1047.8|1046.8|1045.6|1045.2|1049|1048.6|1044.8|1044.4|217103
1615467000000|2021-03-11 12:50:00|1046|1045.4|1044.2|1043.8|1047.2|1047|1041.6|1041.2|258426
1615467300000|2021-03-11 12:55:00|1044|1044|1039.2|1038.6|1044.8|1044.2|1037.6|1037.2|377433
1615467600000|2021-03-11 13:00:00|1039|1038.4|1038.2|1037.6|1042|1041.6|1037.4|1036.8|432068
1615467900000|2021-03-11 13:05:00|1038.4|1037.8|1035.8|1035.4|1039.4|1038.8|1035.8|1035.4|135795
1615468200000|2021-03-11 13:10:00|1035.6|1035.2|1036.2|1035.6|1039|1038.6|1034.2|1034|219197
1615468500000|2021-03-11 13:15:00|1036|1035.8|1035.8|1035.6|1036.2|1035.8|1034.2|1033.8|153475
1615468800000|2021-03-11 13:20:00|1035.6|1035.4|1038.6|1038.2|1038.8|1038.4|1033.4|1033|333055
1615469100000|2021-03-11 13:25:00|1038.8|1038.4|1043.8|1043.2|1044|1043.4|1038.6|1038.4|191299
1615469400000|2021-03-11 13:30:00|1044|1043.4|1046.2|1045.6|1047|1046.2|1043.8|1043.4|399990
1615469700000|2021-03-11 13:35:00|1046.4|1045.8|1046.2|1045.8|1047.6|1047.2|1044.6|1044|97356
1615470000000|2021-03-11 13:40:00|1046.4|1046|1049|1048.6|1049.6|1049.4|1046.2|1046|87792
1615470300000|2021-03-11 13:45:00|1048.8|1048.4|1048.4|1048|1050|1049.6|1046.8|1046.2|142722
1615470600000|2021-03-11 13:50:00|1048.6|1048.2|1046.4|1046.2|1049|1048.6|1045.2|1045|127667
1615470900000|2021-03-11 13:55:00|1046.2|1046|1046.4|1045.8|1046.4|1046|1044.2|1043.8|70672
1615471200000|2021-03-11 14:00:00|1046.2|1046|1044|1043.6|1046.6|1046.2|1043.8|1043.4|82900
1615471500000|2021-03-11 14:05:00|1044.2|1043.8|1038.8|1038|1045.4|1045.2|1035.4|1035|495569
1615471800000|2021-03-11 14:10:00|1039|1038.2|1041.6|1041|1041.8|1041|1038.8|1038.2|56216
1615472100000|2021-03-11 14:15:00|1041.8|1041.2|1044.6|1044|1045.6|1045.2|1041|1040.4|122293
1615472400000|2021-03-11 14:20:00|1044.4|1043.8|1043.6|1043|1045.4|1044.8|1043.4|1042.8|44302
1615472700000|2021-03-11 14:25:00|1043.4|1042.8|1046.2|1045.6|1046.4|1045.6|1043.2|1042.6|79409
1615473000000|2021-03-11 14:30:00|1046.4|1045.8|1040.8|1040.4|1048.4|1048|1039.4|1039|295565
1615473300000|2021-03-11 14:35:00|1040.6|1040.2|1038.6|1038|1042|1041.4|1036.8|1036.2|104707
1615473600000|2021-03-11 14:40:00|1038.4|1038.2|1037.8|1037.2|1040.6|1040.4|1037.4|1037.2|90370
1615473900000|2021-03-11 14:45:00|1037.6|1037|1043.4|1043|1043.4|1043|1036.4|1036.2|130186
1615474200000|2021-03-11 14:50:00|1043.6|1043.2|1044.6|1044.2|1046|1045.6|1043.2|1043|108532
1615474500000|2021-03-11 14:55:00|1044.8|1044.4|1046.8|1046.4|1048.6|1048.4|1044.8|1044.4|81012
1615474800000|2021-03-11 15:00:00|1047|1046.6|1045.8|1045.2|1048.4|1048|1045.4|1045.2|123483
1615475100000|2021-03-11 15:05:00|1045.6|1045.4|1049|1048.6|1049|1048.8|1045.4|1045.2|73879
1615475400000|2021-03-11 15:10:00|1048.8|1048.4|1048|1047.6|1049|1048.6|1046.8|1046.4|75153
1615475700000|2021-03-11 15:15:00|1048.2|1047.8|1048.4|1048|1050|1049.8|1047.4|1047|94206
1615476000000|2021-03-11 15:20:00|1048.6|1048.2|1048.4|1048.2|1050.6|1050.2|1048.2|1047.8|74303
1615476300000|2021-03-11 15:25:00|1048.6|1048.4|1050.6|1050.2|1051.8|1051.4|1048.4|1048|91227
1615476600000|2021-03-11 15:30:00|1050.8|1050.4|1051.2|1050.8|1051.8|1051.4|1050.2|1049.8|48867
1615476900000|2021-03-11 15:35:00|1051|1050.6|1050|1049.6|1052|1051.6|1049.8|1049.4|59573
1615477200000|2021-03-11 15:40:00|1050.2|1049.8|1051.2|1050.8|1051.8|1051.4|1050|1049.8|66948
1615477500000|2021-03-11 15:45:00|1051.4|1051|1054|1053.6|1054|1053.8|1051.4|1051|91821
1615477800000|2021-03-11 15:50:00|1053.8|1053.4|1051.2|1050.8|1054.2|1054|1050.8|1050.6|117761
1615478100000|2021-03-11 15:55:00|1051|1050.6|1050.6|1050.2|1051.8|1051.4|1050.4|1050|32163
1615478400000|2021-03-11 16:00:00|1050.8|1050.4|1050|1049.6|1051|1050.6|1049|1048.6|73287
1615478700000|2021-03-11 16:05:00|1049.8|1049.8|1051.8|1051.4|1052.2|1051.8|1049.2|1049|105196
1615479000000|2021-03-11 16:10:00|1052|1051.6|1052.2|1052|1052.6|1052.2|1051.4|1051.2|73315
1615479300000|2021-03-11 16:15:00|1052.4|1052.2|1052.2|1052|1053|1052.8|1051.2|1051|77678
1615479600000|2021-03-11 16:20:00|1052.4|1052.2|1050|1049.6|1052.8|1052.4|1050|1049.6|79097
1615479900000|2021-03-11 16:25:00|1049.8|1049.4|1050|1049.4|1051|1050.6|1049.6|1049.2|117297
1615536000000|2021-03-12 08:00:00|1048.2|1046|1056.8|1055.2|1057|1055.8|1047.6|1046|103751
1615536300000|2021-03-12 08:05:00|1056.4|1055|1057.8|1057.4|1059.8|1059.2|1053|1052.4|178180
1615536600000|2021-03-12 08:10:00|1057.6|1057.2|1051.4|1050.8|1057.8|1057.2|1048.6|1048.2|96493
1615536900000|2021-03-12 08:15:00|1051.2|1050.6|1050.4|1049.6|1052.4|1051.4|1049.8|1049|31035
1615537200000|2021-03-12 08:20:00|1050.2|1049.4|1055.4|1054.8|1055.6|1054.8|1049.6|1049|128149
1615537500000|2021-03-12 08:25:00|1055.6|1055|1055.6|1055|1057.8|1057.2|1055.6|1054.8|51376
1615537800000|2021-03-12 08:30:00|1055.8|1055.2|1055.2|1054.8|1057.6|1057|1054|1053.4|53723
1615538100000|2021-03-12 08:35:00|1055|1054.6|1052.8|1052.2|1055.4|1054.8|1052.6|1052|33431
1615538400000|2021-03-12 08:40:00|1053|1052.4|1052.6|1052.2|1055|1054.6|1051.8|1051.2|40214
1615538700000|2021-03-12 08:45:00|1053|1052.4|1052.6|1052.2|1054.6|1054.2|1052.6|1052.2|111252
1615539000000|2021-03-12 08:50:00|1052.8|1052.4|1056.6|1056.2|1057|1056.8|1051.2|1051|200085
1615539300000|2021-03-12 08:55:00|1056.8|1056.6|1055|1054.8|1057.2|1056.8|1053.8|1053.2|62030
1615539600000|2021-03-12 09:00:00|1055.2|1055|1056.6|1056.4|1056.6|1056.4|1053.4|1052.8|80186
1615539900000|2021-03-12 09:05:00|1056.8|1056.6|1055.8|1055.4|1057.4|1057.2|1055.8|1055.4|66544
1615540200000|2021-03-12 09:10:00|1055.6|1055.6|1055.2|1054.6|1056|1055.8|1054.8|1054.4|41979
1615540500000|2021-03-12 09:15:00|1055.4|1054.8|1054|1053.6|1055.8|1055.4|1051.2|1050.8|73163
1615540800000|2021-03-12 09:20:00|1053.8|1053.4|1052.6|1052|1053.8|1053.4|1050.4|1050|145060
1615541100000|2021-03-12 09:25:00|1052.8|1052.2|1052|1051.6|1053.8|1053.2|1051.6|1051.2|27023
1615541400000|2021-03-12 09:30:00|1051.8|1051.4|1055.8|1055.4|1056.4|1056|1051.8|1051.4|38397
1615541700000|2021-03-12 09:35:00|1055.6|1055.2|1055.4|1055|1055.8|1055.4|1054.2|1053.8|18721
1615542000000|2021-03-12 09:40:00|1055.2|1055.2|1056|1055.4|1056|1055.6|1053.6|1053.2|28649
1615542300000|2021-03-12 09:45:00|1055.8|1055.6|1058.6|1058.2|1059|1058.6|1055.6|1055.4|95817
1615542600000|2021-03-12 09:50:00|1058.4|1058|1058.6|1058.4|1059|1058.6|1057|1056.6|70079
1615542900000|2021-03-12 09:55:00|1058.4|1058.2|1057.8|1057.6|1058.8|1058.2|1057.4|1057.2|45554
1615543200000|2021-03-12 10:00:00|1057.6|1057.4|1056.8|1056.4|1058|1057.6|1056.2|1055.8|41836
1615543500000|2021-03-12 10:05:00|1057|1056.6|1057.4|1057.2|1057.8|1057.6|1056|1055.4|68428
1615543800000|2021-03-12 10:10:00|1057.2|1057|1056|1055.8|1057.4|1057.2|1055.8|1055.4|11266
1615544100000|2021-03-12 10:15:00|1056.2|1056|1056.2|1055.8|1057.6|1057.2|1055.8|1055.4|18391
1615544400000|2021-03-12 10:20:00|1056.4|1056|1056|1055.4|1057|1056.8|1055.4|1055|19687
1615544700000|2021-03-12 10:25:00|1056.2|1055.6|1057.6|1057.4|1057.6|1057.4|1055.2|1054.8|39217
1615545000000|2021-03-12 10:30:00|1057.8|1057.6|1058.8|1058.4|1059|1058.8|1057.4|1057|55157
1615545300000|2021-03-12 10:35:00|1059|1058.6|1060.6|1060.2|1061|1060.8|1058.6|1058.2|230297
1615545600000|2021-03-12 10:40:00|1060.4|1060|1061.8|1061.4|1062|1061.8|1060.2|1059.8|61622
1615545900000|2021-03-12 10:45:00|1061.6|1061.2|1063|1062.6|1063.6|1063.2|1061.4|1061|79985
1615546200000|2021-03-12 10:50:00|1063.2|1062.4|1064|1063.6|1064.8|1064.6|1063|1062.4|87840
1615546500000|2021-03-12 10:55:00|1063.8|1063.4|1063.8|1063.4|1064.8|1064.4|1063|1062.6|98698
1615546800000|2021-03-12 11:00:00|1064|1063.6|1065.2|1064.6|1066|1065.8|1063|1062.8|67295
1615547100000|2021-03-12 11:05:00|1065.4|1064.8|1065.8|1065.4|1066.2|1066|1064.2|1063.8|41824
1615547400000|2021-03-12 11:10:00|1065.6|1065.2|1063.8|1063.2|1065.8|1065.4|1062.8|1062.4|52385
1615547700000|2021-03-12 11:15:00|1064|1063.4|1063.6|1063.4|1064.2|1063.8|1062.2|1062|22236
1615548000000|2021-03-12 11:20:00|1063.4|1063.2|1062.8|1062.4|1064.2|1063.8|1062.8|1062.4|15487
1615548300000|2021-03-12 11:25:00|1063|1062.6|1061.8|1061.4|1063.6|1063.2|1061.6|1061.2|34938
1615548600000|2021-03-12 11:30:00|1061.6|1061.2|1062.2|1061.6|1062.6|1062.2|1060.8|1060.4|37839
1615548900000|2021-03-12 11:35:00|1062|1061.8|1062|1061.8|1062.6|1062.4|1061.6|1061.4|15286
1615549200000|2021-03-12 11:40:00|1062.2|1062|1062|1061.4|1062.6|1062.4|1061|1060.8|38881
1615549500000|2021-03-12 11:45:00|1061.8|1061.6|1061|1060.6|1062|1061.8|1059.6|1059.4|25732
1615549800000|2021-03-12 11:50:00|1061.2|1060.8|1063.6|1063.2|1063.6|1063.4|1061|1060.6|97643
1615550100000|2021-03-12 11:55:00|1063.8|1063.6|1064.2|1064|1064.8|1064.6|1063.6|1063.2|38661
1615550400000|2021-03-12 12:00:00|1065.6|1065|1064.6|1064.2|1065.6|1065.2|1064.4|1064|250835
1615550700000|2021-03-12 12:05:00|1064.4|1064.4|1066.6|1066.2|1066.6|1066.4|1064.4|1064|101519
1615551000000|2021-03-12 12:10:00|1066.4|1066|1065.2|1065|1066.6|1066|1064.8|1064.6|31226
1615551300000|2021-03-12 12:15:00|1065.4|1065.2|1064|1063.8|1066|1065.8|1063.6|1063.4|70492
1615551600000|2021-03-12 12:20:00|1063.8|1063.6|1063.6|1063.2|1064.8|1064.2|1063.2|1062.8|20317
1615551900000|2021-03-12 12:25:00|1063.4|1063|1062.6|1062|1063.4|1063|1062|1061.6|50861
1615552200000|2021-03-12 12:30:00|1062.4|1062.2|1063.8|1063.4|1063.8|1063.4|1062.2|1061.8|14761
1615552500000|2021-03-12 12:35:00|1063.6|1063.2|1064.8|1064.4|1064.8|1064.4|1063.4|1063.2|24469
1615552800000|2021-03-12 12:40:00|1065|1064.6|1066.2|1065.8|1067|1066.4|1064.8|1064.4|39334
1615553100000|2021-03-12 12:45:00|1066|1065.6|1067|1066.8|1067|1066.8|1065.6|1065.4|21022
1615553400000|2021-03-12 12:50:00|1066.8|1066.6|1066.4|1066.2|1067.4|1067.2|1066|1065.6|63264
1615553700000|2021-03-12 12:55:00|1066.6|1066.4|1065.4|1065|1067|1066.6|1065.2|1064.8|18175
1615554000000|2021-03-12 13:00:00|1065.2|1065.2|1066.2|1065.8|1066.2|1065.8|1065.2|1065.2|19334
1615554300000|2021-03-12 13:05:00|1066.4|1066|1066.8|1066.6|1067.6|1067.2|1066|1065.8|58192
1615554600000|2021-03-12 13:10:00|1067|1066.8|1065.4|1065.2|1067.2|1066.8|1064.6|1064.4|26555
1615554900000|2021-03-12 13:15:00|1065.6|1065|1066|1065.8|1066.4|1066|1064.6|1064.2|176865
1615555200000|2021-03-12 13:20:00|1065.8|1065.6|1066.8|1066.6|1066.8|1066.6|1065.6|1065.2|25548
1615555500000|2021-03-12 13:25:00|1067|1066.4|1067.6|1067.2|1068.6|1068.2|1066.6|1066.2|36483
1615555800000|2021-03-12 13:30:00|1067.8|1067.4|1065|1064.8|1067.8|1067.4|1062.8|1062.4|153113
1615556100000|2021-03-12 13:35:00|1065.2|1064.6|1066.8|1066.4|1067|1066.6|1065|1064.6|54341
1615556400000|2021-03-12 13:40:00|1066.6|1066.2|1065.4|1064.8|1066.8|1066.4|1065.2|1064.8|102011
1615556700000|2021-03-12 13:45:00|1065.2|1065|1064.6|1064.2|1066.4|1066|1063.2|1063|64170
1615557000000|2021-03-12 13:50:00|1064.4|1064|1065.6|1065.2|1065.8|1065.6|1064|1063.6|94102
1615557300000|2021-03-12 13:55:00|1065.8|1065|1065.4|1065.2|1066.6|1066.2|1065.4|1065|24417
1615557600000|2021-03-12 14:00:00|1065.2|1065|1063.4|1063|1065.8|1065.6|1063.2|1063|34573
1615557900000|2021-03-12 14:05:00|1063.2|1062.8|1064.2|1063.8|1064.8|1064.4|1062.6|1062.4|46383
1615558200000|2021-03-12 14:10:00|1064|1064|1063.2|1063|1064.4|1064.2|1063.2|1063|81041
1615558500000|2021-03-12 14:15:00|1063.4|1063.2|1062.6|1062.2|1063.8|1063.6|1061.4|1061|99934
1615558800000|2021-03-12 14:20:00|1062.8|1062.4|1062.4|1062|1063|1062.6|1061.8|1061.6|62607
1615559100000|2021-03-12 14:25:00|1062.2|1062.2|1063.2|1062.8|1063.8|1063.6|1061.8|1061.4|72190
1615559400000|2021-03-12 14:30:00|1063.4|1063|1070.6|1070.4|1071.4|1070.8|1063.4|1063|287549
1615559700000|2021-03-12 14:35:00|1070.8|1070.2|1071.6|1071.2|1072.8|1072|1069.8|1069.4|195945
1615560000000|2021-03-12 14:40:00|1071.2|1071|1072.8|1072.4|1074|1073.6|1071.2|1071|79875
1615560300000|2021-03-12 14:45:00|1073|1072.6|1071.4|1070.8|1074|1073.8|1071|1070.6|63665
1615560600000|2021-03-12 14:50:00|1071.2|1070.6|1073.8|1073.6|1074|1073.6|1070|1069.6|80385
1615560900000|2021-03-12 14:55:00|1074|1073.4|1074|1073.6|1075|1074.6|1073.4|1073.2|67388
1615561200000|2021-03-12 15:00:00|1074.2|1074|1073.6|1073.2|1074.4|1074|1072|1071.6|57152
1615561500000|2021-03-12 15:05:00|1073.8|1073.4|1073.2|1072.8|1075|1074.8|1072.6|1072.2|64934
1615561800000|2021-03-12 15:10:00|1073.4|1073|1070.2|1070|1073.4|1073|1070|1069.8|105347
1615562100000|2021-03-12 15:15:00|1070.4|1069.8|1067.2|1066.6|1070.4|1070.2|1066.8|1066.6|88343
1615562400000|2021-03-12 15:20:00|1067|1066.8|1066.2|1065.8|1067|1067|1064.6|1064.2|78664
1615562700000|2021-03-12 15:25:00|1066.4|1066|1064.6|1064.2|1066.4|1066|1064|1063.6|44726
1615563000000|2021-03-12 15:30:00|1064.4|1064.4|1065.6|1065.4|1066.4|1066|1063.2|1062.8|87112
1615563300000|2021-03-12 15:35:00|1065.8|1065.6|1066.6|1066.2|1066.6|1066.2|1065|1064.6|58719
1615563600000|2021-03-12 15:40:00|1066.4|1066|1066.2|1065.6|1066.6|1066|1063.8|1063.4|19085
1615563900000|2021-03-12 15:45:00|1066|1065.4|1065.8|1065.4|1066|1065.6|1064.4|1064.2|33549
1615564200000|2021-03-12 15:50:00|1066|1065.6|1067|1066.6|1067.8|1067.2|1065.4|1065.2|57312
1615564500000|2021-03-12 15:55:00|1066.8|1066.8|1067|1066.6|1067.4|1067|1066.2|1065.8|56200
1615564800000|2021-03-12 16:00:00|1066.8|1066.4|1065.6|1065.4|1067.2|1066.8|1065.6|1065.2|88422
1615565100000|2021-03-12 16:05:00|1065.8|1065.6|1066|1065.8|1066.8|1066.4|1065.6|1065.4|47282
1615565400000|2021-03-12 16:10:00|1066.2|1066|1064.6|1064.4|1066.2|1066|1064.4|1064.2|32605
1615565700000|2021-03-12 16:15:00|1064.4|1064.2|1064.6|1064.2|1065.4|1065|1064.2|1064|138247
1615566000000|2021-03-12 16:20:00|1064.8|1064.4|1065|1064.6|1065.6|1065.2|1064.4|1064.2|38969
1615566300000|2021-03-12 16:25:00|1064.8|1064.4|1065.8|1065.2|1066|1065.6|1064.2|1064|102398
1615795200000|2021-03-15 08:00:00|1063.4|1059|1066.8|1065.4|1067.8|1067|1061|1059|366173
1615795500000|2021-03-15 08:05:00|1067|1065.6|1065.4|1064.6|1068.8|1068|1064.2|1064|83483
1615795800000|2021-03-15 08:10:00|1065.2|1064.4|1064|1063.2|1065.2|1064.8|1060.6|1059.8|67319
1615796100000|2021-03-15 08:15:00|1064.2|1063.4|1063|1062.4|1066|1065.8|1063|1062.4|47518
1615796400000|2021-03-15 08:20:00|1063.2|1062.6|1061|1060.4|1063.6|1063.2|1060|1059.2|29183
1615796700000|2021-03-15 08:25:00|1060.8|1060.6|1058.2|1057.6|1061.4|1061.2|1055.2|1054.6|360845
1615797000000|2021-03-15 08:30:00|1058|1057.8|1055.8|1055.4|1060.6|1060|1055.2|1055|196372
1615797300000|2021-03-15 08:35:00|1056|1055.6|1058.4|1057.8|1058.6|1058.2|1056|1055.6|57953
1615797600000|2021-03-15 08:40:00|1058.2|1058|1062.2|1061.6|1062.4|1062.2|1058.2|1058|167565
1615797900000|2021-03-15 08:45:00|1062.4|1061.8|1064.8|1064.4|1065|1064.6|1061.6|1061.2|97572
1615798200000|2021-03-15 08:50:00|1064.6|1064.2|1063.4|1063|1065.2|1064.8|1063.2|1062.8|93666
1615798500000|2021-03-15 08:55:00|1063.6|1063.2|1061.2|1061|1063.8|1063.4|1060.6|1060.2|141044
1615798800000|2021-03-15 09:00:00|1061|1060.8|1060.8|1060.6|1062.4|1062|1060.4|1060|13351
1615799100000|2021-03-15 09:05:00|1060.6|1060.4|1060.4|1060|1061.6|1061.2|1059.8|1059.6|29008
1615799400000|2021-03-15 09:10:00|1060.2|1059.8|1059|1058.4|1060.6|1060.4|1058.6|1058.2|29482
1615799700000|2021-03-15 09:15:00|1058.8|1058.6|1056.4|1056.2|1058.8|1058.6|1056.4|1056|140153
1615800000000|2021-03-15 09:20:00|1056.6|1056|1056|1055.6|1057.8|1057.6|1055.6|1055.2|67608
1615800300000|2021-03-15 09:25:00|1055.8|1055.4|1055.8|1055.2|1056.6|1056.2|1054.6|1054.2|123788
1615800600000|2021-03-15 09:30:00|1056|1055.4|1056|1055.4|1057|1056.6|1055.2|1054.8|85650
1615800900000|2021-03-15 09:35:00|1056.2|1055.6|1053.6|1053.2|1056.8|1056.4|1052.8|1052.4|58857
1615801200000|2021-03-15 09:40:00|1053.4|1053|1055.2|1054.6|1056|1055.6|1053|1052.8|162123
1615801500000|2021-03-15 09:45:00|1055.4|1054.8|1057|1056.6|1057|1056.8|1055|1054.6|110592
1615801800000|2021-03-15 09:50:00|1056.8|1056.4|1055.6|1055|1057.6|1057.2|1054.4|1054|41398
1615802100000|2021-03-15 09:55:00|1055.4|1054.8|1055|1054.4|1055.6|1055.4|1053.6|1053.4|40398
1615802400000|2021-03-15 10:00:00|1054.8|1054.6|1054|1053.8|1054.8|1054.6|1053|1052.6|56238
1615802700000|2021-03-15 10:05:00|1054.2|1053.6|1053.2|1052.8|1054.8|1054.4|1052.8|1052.6|56390
1615803000000|2021-03-15 10:10:00|1053.4|1052.6|1053.8|1053.4|1054.2|1053.8|1053.2|1052.6|28035
1615803300000|2021-03-15 10:15:00|1053.6|1053.2|1053.4|1052.8|1054.4|1054|1051.4|1051.2|100801
1615803600000|2021-03-15 10:20:00|1053.2|1053|1055.8|1055.4|1056|1055.8|1052.2|1051.8|78995
1615803900000|2021-03-15 10:25:00|1056|1055.6|1055.2|1054.8|1056|1055.8|1054.4|1054.2|11719
1615804200000|2021-03-15 10:30:00|1055.4|1055|1055.2|1055|1056|1055.6|1054.4|1054|25750
1615804500000|2021-03-15 10:35:00|1055|1054.8|1054.6|1054.4|1055.4|1055.2|1053.4|1053|19027
1615804800000|2021-03-15 10:40:00|1054.4|1054.2|1053.8|1053.4|1054.8|1054.6|1053.2|1052.8|17914
1615805100000|2021-03-15 10:45:00|1053.6|1053.2|1052.8|1052.4|1053.8|1053.4|1052.2|1051.6|37738
1615805400000|2021-03-15 10:50:00|1053|1052.6|1053.2|1052.8|1053.6|1053.2|1052.4|1052.2|28146
1615805700000|2021-03-15 10:55:00|1053.4|1053|1054.6|1054.2|1055.4|1055.2|1052.8|1052.4|38182
1615806000000|2021-03-15 11:00:00|1054.4|1054|1055.4|1054.8|1055.4|1054.8|1053.4|1053|26169
1615806300000|2021-03-15 11:05:00|1055|1055|1054.8|1054.4|1055.4|1055.2|1054|1053.8|27006
1615806600000|2021-03-15 11:10:00|1054.6|1054.2|1055.4|1055.2|1055.4|1055.2|1054|1053.6|19685
1615806900000|2021-03-15 11:15:00|1055.2|1055|1055|1054.6|1056.6|1056|1054.8|1054.4|13950
1615807200000|2021-03-15 11:20:00|1054.8|1054.4|1054.6|1054.4|1055.6|1055.2|1054.4|1054|59204
1615807500000|2021-03-15 11:25:00|1054.4|1054|1054.2|1054|1055.2|1055|1053.4|1053.2|74624
1615807800000|2021-03-15 11:30:00|1054|1053.8|1055|1054.8|1055.2|1054.8|1054|1053.6|25534
1615808100000|2021-03-15 11:35:00|1054.8|1054.6|1054.6|1054.2|1055|1054.8|1054|1053.8|15602
1615808400000|2021-03-15 11:40:00|1054.8|1054.4|1053.8|1053.4|1055|1054.6|1053.4|1053|36711
1615808700000|2021-03-15 11:45:00|1053.6|1053.2|1054.8|1054.4|1054.8|1054.4|1053.4|1053|20063
1615809000000|2021-03-15 11:50:00|1055|1054.6|1056.2|1055.8|1056.4|1056|1054|1053.6|33750
1615809300000|2021-03-15 11:55:00|1056|1055.6|1056.6|1056.2|1056.6|1056.2|1055.6|1055.4|25758
1615809600000|2021-03-15 12:00:00|1056.8|1056|1054.2|1053.6|1056.8|1056|1054|1053.4|21182
1615809900000|2021-03-15 12:05:00|1054|1053.8|1054|1053.8|1055|1054.8|1053.2|1053|38967
1615810200000|2021-03-15 12:10:00|1053.8|1053.6|1052.8|1052.2|1054|1053.6|1052|1051.8|58605
1615810500000|2021-03-15 12:15:00|1052.6|1052.4|1052.8|1052.6|1053.6|1053.4|1052.2|1051.8|10800
1615810800000|2021-03-15 12:20:00|1053|1052.8|1052.2|1052|1053.2|1053|1052|1051.4|19320
1615811100000|2021-03-15 12:25:00|1052|1051.8|1052.4|1052|1052.6|1052.4|1051.6|1051.2|23491
1615811400000|2021-03-15 12:30:00|1052.6|1052.2|1051.4|1051|1052.8|1052.4|1051.2|1051|11106
1615811700000|2021-03-15 12:35:00|1051.2|1051.2|1051|1050.6|1051.6|1051.2|1051|1050.6|21665
1615812000000|2021-03-15 12:40:00|1051.2|1050.8|1052.4|1052|1052.8|1052.4|1051|1050.6|28144
1615812300000|2021-03-15 12:45:00|1052.2|1051.8|1052.4|1052|1053.6|1053.4|1051.8|1051.6|29148
1615812600000|2021-03-15 12:50:00|1052.2|1051.8|1053.2|1052.8|1053.8|1053.4|1052|1051.8|19885
1615812900000|2021-03-15 12:55:00|1053|1052.6|1053|1052.6|1053.8|1053.4|1052.6|1052.2|19697
1615813200000|2021-03-15 13:00:00|1052.8|1052.4|1053.4|1053|1053.4|1053.2|1052.2|1052|26390
1615813500000|2021-03-15 13:05:00|1053.6|1053.2|1054|1053.6|1054.6|1054|1053.4|1053.2|20746
1615813800000|2021-03-15 13:10:00|1053.8|1053.4|1052.6|1052.2|1054.4|1054|1052.4|1052.2|50754
1615814100000|2021-03-15 13:15:00|1052.4|1052.4|1053.6|1053.4|1053.6|1053.4|1052.4|1052.2|14236
1615814400000|2021-03-15 13:20:00|1053.4|1053.2|1053.4|1053|1053.8|1053.4|1052.6|1052.2|7950
1615814700000|2021-03-15 13:25:00|1053.6|1053.2|1053.8|1053.4|1055|1054.6|1053.6|1053.2|41473
1615815000000|2021-03-15 13:30:00|1054|1053.6|1053.4|1053|1055.6|1055.2|1053.2|1052.8|58452
1615815300000|2021-03-15 13:35:00|1053.6|1053.2|1053.4|1053|1054.4|1054.2|1051.8|1051.4|62842
1615815600000|2021-03-15 13:40:00|1053.2|1052.8|1050.8|1050.6|1053.4|1052.8|1050.4|1050.2|64193
1615815900000|2021-03-15 13:45:00|1050.6|1050.4|1048.4|1048|1051.4|1051|1048.2|1048|84621
1615816200000|2021-03-15 13:50:00|1048.6|1048.2|1047.4|1047|1048.6|1048.4|1045.8|1045.6|111967
1615816500000|2021-03-15 13:55:00|1047.6|1047.2|1048.8|1048.4|1049.8|1049.6|1047.2|1047|66622
1615816800000|2021-03-15 14:00:00|1048.6|1048.2|1046.6|1046.2|1049.6|1049.2|1046.2|1046|40326
1615817100000|2021-03-15 14:05:00|1046.4|1046|1046.8|1046.6|1048|1047.6|1046.2|1045.8|60649
1615817400000|2021-03-15 14:10:00|1047|1046.4|1050.8|1050.4|1050.8|1050.4|1046.6|1046.2|62420
1615817700000|2021-03-15 14:15:00|1050.6|1050.2|1052.2|1051.6|1052.4|1051.8|1049.8|1049.6|287467
1615818000000|2021-03-15 14:20:00|1052.4|1051.8|1053.4|1053.2|1054.2|1053.8|1052|1051.8|86906
1615818300000|2021-03-15 14:25:00|1053.6|1053.4|1054.6|1054.4|1055.6|1055.2|1053.6|1053.2|55072
1615818600000|2021-03-15 14:30:00|1054.4|1054.2|1054.8|1054.4|1054.8|1054.6|1052.8|1052.4|47287
1615818900000|2021-03-15 14:35:00|1055|1054.6|1055.4|1055.2|1056.8|1056.4|1055|1054.4|85446
1615819200000|2021-03-15 14:40:00|1055.2|1055|1054.4|1054|1055.6|1055|1054.2|1053.8|22690
1615819500000|2021-03-15 14:45:00|1054.2|1054.2|1052.2|1051.8|1054.8|1054.4|1051.8|1051.6|108353
1615819800000|2021-03-15 14:50:00|1052|1051.6|1050.2|1050|1052|1051.8|1049.8|1049.6|43993
1615820100000|2021-03-15 14:55:00|1050.4|1049.8|1050|1049.6|1050.4|1050|1049.4|1049|48506
1615820400000|2021-03-15 15:00:00|1049.8|1049.4|1049.2|1048.8|1050.2|1049.8|1048.6|1048.2|35805
1615820700000|2021-03-15 15:05:00|1049.4|1049|1047.6|1047.2|1049.8|1049.2|1047.4|1047.2|53225
1615821000000|2021-03-15 15:10:00|1047.4|1047|1047.2|1046.8|1048.8|1048.4|1047|1046.8|73964
1615821300000|2021-03-15 15:15:00|1047.4|1047|1048.6|1048.2|1049.4|1049|1047.4|1046.8|24324
1615821600000|2021-03-15 15:20:00|1048.4|1048|1047|1046.6|1048.4|1048|1046.6|1046.2|60767
1615821900000|2021-03-15 15:25:00|1046.8|1046.4|1044.6|1044.2|1047|1046.4|1043.6|1043.2|85147
1615822200000|2021-03-15 15:30:00|1044.4|1044|1042.2|1041.8|1044.6|1044.2|1041.8|1041.2|121773
1615822500000|2021-03-15 15:35:00|1042|1041.6|1040|1039.6|1042|1041.6|1038.2|1038|173556
1615822800000|2021-03-15 15:40:00|1039.8|1039.8|1040.2|1039.8|1042.2|1041.8|1039.6|1039.4|158970
1615823100000|2021-03-15 15:45:00|1040.4|1040|1039|1038.8|1040.8|1040.4|1034.6|1034.4|344888
1615823400000|2021-03-15 15:50:00|1038.6|1038.6|1040.4|1040|1040.8|1040.6|1038.4|1038.2|55863
1615823700000|2021-03-15 15:55:00|1040.6|1040.2|1041.4|1041|1042.6|1042.2|1040.6|1040.2|54561
1615824000000|2021-03-15 16:00:00|1041.2|1040.8|1041.6|1041.2|1042.4|1042|1040.8|1040.4|123287
1615824300000|2021-03-15 16:05:00|1041.4|1041.4|1040.6|1040.4|1041.6|1041.4|1040.4|1040|38991
1615824600000|2021-03-15 16:10:00|1040.8|1040.6|1042.6|1042.2|1043.4|1043|1040.8|1040.4|33382
1615824900000|2021-03-15 16:15:00|1042.8|1042.4|1044.4|1044|1044.4|1044.2|1042.8|1042.4|53881
1615825200000|2021-03-15 16:20:00|1044.2|1043.8|1045.2|1045|1045.6|1045.2|1044|1043.8|69167
1615825500000|2021-03-15 16:25:00|1045|1044.8|1045.6|1045|1047.2|1046.6|1044.6|1044.4|156048
1615881600000|2021-03-16 08:00:00|1049|1046.2|1050.8|1050|1051.6|1050.6|1044.8|1044|219345
1615881900000|2021-03-16 08:05:00|1051.2|1050.2|1052.6|1051.8|1057.4|1056.2|1050.2|1049.4|187615
1615882200000|2021-03-16 08:10:00|1052.4|1052|1056.4|1055.6|1056.6|1055.8|1051.6|1051|77611
1615882500000|2021-03-16 08:15:00|1056.2|1055.8|1056.2|1055.4|1057.6|1057.2|1055|1054.2|54063
1615882800000|2021-03-16 08:20:00|1056.4|1055.6|1057.2|1056.4|1058.2|1058|1055.2|1054.6|21194
1615883100000|2021-03-16 08:25:00|1057.4|1056.6|1058.6|1058.2|1058.6|1058.2|1056.2|1056|67555
1615883400000|2021-03-16 08:30:00|1058.8|1058.4|1061.8|1061.4|1062.6|1062.2|1058.4|1058|135583
1615883700000|2021-03-16 08:35:00|1062|1061.6|1059.8|1059.4|1062.6|1062.2|1059.2|1059|93433
1615884000000|2021-03-16 08:40:00|1060|1059.2|1062.4|1061.8|1062.6|1062.4|1059.4|1058.8|33226
1615884300000|2021-03-16 08:45:00|1062.6|1062|1061.8|1061.4|1062.6|1062.4|1060|1059.4|64135
1615884600000|2021-03-16 08:50:00|1062|1061.6|1061.8|1061.4|1063.6|1063.4|1060.4|1059.8|93049
1615884900000|2021-03-16 08:55:00|1062|1061.6|1058.4|1057.8|1062.4|1062|1058.2|1057.8|94985
1615885200000|2021-03-16 09:00:00|1058.2|1057.6|1056.8|1056.4|1059.2|1058.8|1056.6|1056.4|57932
1615885500000|2021-03-16 09:05:00|1057|1056.6|1054.8|1054.2|1058.8|1058.4|1054.2|1054|71820
1615885800000|2021-03-16 09:10:00|1054.6|1054|1053.2|1053|1056|1055.6|1053.2|1053|38875
1615886100000|2021-03-16 09:15:00|1053.4|1053.2|1053.6|1053.2|1055.2|1055|1053.4|1053|61725
1615886400000|2021-03-16 09:20:00|1053.4|1053|1048.6|1048.2|1053.4|1053|1048.4|1048|110100
1615886700000|2021-03-16 09:25:00|1048.8|1048.4|1051|1050.6|1051.4|1051.2|1048.2|1048|80188
1615887000000|2021-03-16 09:30:00|1050.8|1050.4|1046.8|1046.6|1050.8|1050.4|1046.2|1046|88517
1615887300000|2021-03-16 09:35:00|1047|1046.8|1046.8|1046.4|1047.4|1047|1045.4|1045|54976
1615887600000|2021-03-16 09:40:00|1047|1046.6|1048.4|1048|1049|1048.6|1046.6|1046.2|90394
1615887900000|2021-03-16 09:45:00|1048.6|1048.2|1047.2|1046.6|1049.8|1049.2|1047.2|1046.6|31046
1615888200000|2021-03-16 09:50:00|1047|1046.8|1045.4|1045|1047|1046.8|1044.4|1044|106729
1615888500000|2021-03-16 09:55:00|1045.2|1045.2|1050.6|1050|1051.2|1050.8|1045.2|1045.2|61303
1615888800000|2021-03-16 10:00:00|1050.8|1050.2|1049.6|1049.2|1051.6|1051.2|1049.6|1049|38836
1615889100000|2021-03-16 10:05:00|1049.4|1049|1049|1048.6|1050.2|1049.8|1047.6|1047.2|54838
1615889400000|2021-03-16 10:10:00|1048.8|1048.4|1049|1048.8|1049.6|1049.2|1047.6|1047.4|12394
1615889700000|2021-03-16 10:15:00|1048.8|1048.6|1050.2|1049.6|1050.2|1050|1048.4|1048|37520
1615890000000|2021-03-16 10:20:00|1050|1049.4|1049|1048.4|1051.2|1051|1048.8|1048.4|16266
1615890300000|2021-03-16 10:25:00|1049.2|1048.6|1048.6|1048.2|1050.2|1050|1048.4|1048|10143
1615890600000|2021-03-16 10:30:00|1048.4|1048.4|1047.8|1047.4|1049.6|1049.2|1047.8|1047.2|110555
1615890900000|2021-03-16 10:35:00|1048|1047.6|1047|1046.6|1048.2|1048|1046.6|1046.2|17505
1615891200000|2021-03-16 10:40:00|1047.2|1046.8|1047.8|1047.4|1048.6|1048.2|1046.4|1046|19903
1615891500000|2021-03-16 10:45:00|1047.6|1047.2|1047.4|1047|1048|1047.6|1045.4|1045|37238
1615891800000|2021-03-16 10:50:00|1047.6|1047.2|1047.6|1047|1048.8|1048.6|1046.6|1046.2|72061
1615892100000|2021-03-16 10:55:00|1047.8|1047.2|1048|1047.6|1048.4|1048|1045.8|1045.4|37618
1615892400000|2021-03-16 11:00:00|1048.2|1047.8|1049|1048.6|1051.8|1051.6|1048|1047.6|75197
1615892700000|2021-03-16 11:05:00|1048.8|1048.4|1048|1047.6|1048.8|1048.6|1047.6|1047.2|13407
1615893000000|2021-03-16 11:10:00|1048.2|1047.8|1047.8|1047.4|1049.4|1049|1047|1046.6|44923
1615893300000|2021-03-16 11:15:00|1048|1047.6|1048.4|1048|1049.2|1049|1047|1046.8|46261
1615893600000|2021-03-16 11:20:00|1048.2|1048.2|1048.8|1048.4|1050|1049.4|1048.2|1048.2|53825
1615893900000|2021-03-16 11:25:00|1049|1048.8|1047.6|1047.2|1049.4|1049|1047.6|1047.2|17158
1615894200000|2021-03-16 11:30:00|1047.8|1047.4|1047|1046.6|1048|1047.6|1045.8|1045.6|24135
1615894500000|2021-03-16 11:35:00|1046.8|1046.4|1045.8|1045.6|1047|1046.6|1045.4|1045.2|27653
1615894800000|2021-03-16 11:40:00|1046|1045.4|1045.2|1044.6|1046.2|1046|1044.6|1044.4|50472
1615895100000|2021-03-16 11:45:00|1045.4|1044.8|1045|1044.6|1045.8|1045.4|1044.2|1044|50906
1615895400000|2021-03-16 11:50:00|1045.2|1045|1045.2|1044.8|1045.8|1045.6|1044.6|1044.4|25426
1615895700000|2021-03-16 11:55:00|1045|1045|1045.6|1045.4|1046.6|1046.4|1044.6|1044.4|22268
1615896000000|2021-03-16 12:00:00|1045.8|1045.2|1045|1044.6|1046.6|1045.8|1044.6|1044.2|40283
1615896300000|2021-03-16 12:05:00|1045.2|1044.8|1046.8|1046.4|1048|1047.4|1045.2|1044.8|36681
1615896600000|2021-03-16 12:10:00|1046.6|1046.2|1047|1046.4|1047|1046.6|1045|1044.6|10914
1615896900000|2021-03-16 12:15:00|1046.8|1046.6|1046.4|1046|1047.4|1047|1045.6|1045.4|20649
1615897200000|2021-03-16 12:20:00|1046.6|1046.2|1044.8|1044.2|1046.6|1046.4|1042.8|1042.4|96141
1615897500000|2021-03-16 12:25:00|1044.6|1044|1045.6|1045|1045.8|1045.2|1043.8|1043.6|21829
1615897800000|2021-03-16 12:30:00|1045.8|1045.2|1046.2|1045.8|1046.6|1046|1045.2|1044.8|27526
1615898100000|2021-03-16 12:35:00|1046|1045.6|1047.4|1047|1048.8|1048.2|1045.8|1045.4|26671
1615898400000|2021-03-16 12:40:00|1047.2|1046.8|1045.6|1045.2|1047.6|1047.2|1045.2|1044.8|59932
1615898700000|2021-03-16 12:45:00|1045.4|1045|1045.6|1045.2|1046.4|1046|1045.2|1044.8|11028
1615899000000|2021-03-16 12:50:00|1045.4|1045|1046.2|1045.8|1046.8|1046.6|1044.8|1044.6|22344
1615899300000|2021-03-16 12:55:00|1046|1045.6|1045.8|1045.4|1046.4|1046|1045.2|1044.8|10823
1615899600000|2021-03-16 13:00:00|1046|1045.6|1045.2|1044.6|1046.4|1046|1045|1044.6|23418
1615899900000|2021-03-16 13:05:00|1045|1044.8|1045.2|1045|1045.8|1045.4|1044.8|1044.4|19420
1615900200000|2021-03-16 13:10:00|1045|1044.8|1047.2|1046.8|1047.4|1047|1044.8|1044.4|135899
1615900500000|2021-03-16 13:15:00|1047|1046.6|1047.2|1046.6|1048.2|1047.8|1046.2|1045.8|58886
1615900800000|2021-03-16 13:20:00|1047|1046.8|1049|1048.4|1050|1049.6|1046.8|1046.6|172774
1615901100000|2021-03-16 13:25:00|1048.8|1048.6|1048.4|1048|1051|1050.8|1048.4|1047.8|31347
1615901400000|2021-03-16 13:30:00|1048.2|1047.8|1043.2|1042.6|1048.8|1048.4|1043|1042.4|75316
1615901700000|2021-03-16 13:35:00|1043.4|1042.4|1045.8|1045.4|1046.8|1046.6|1042.6|1042.4|69202
1615902000000|2021-03-16 13:40:00|1046|1045.2|1044.2|1043.8|1046|1045.6|1043|1042.8|21792
1615902300000|2021-03-16 13:45:00|1044.4|1044|1041.4|1041|1044.6|1044.2|1041|1040.8|277388
1615902600000|2021-03-16 13:50:00|1041.6|1041.2|1043|1042.6|1043.8|1043.6|1041.6|1041.2|58769
1615902900000|2021-03-16 13:55:00|1043.2|1042.8|1041.6|1041|1043.8|1043.6|1040.4|1040.2|81097
1615903200000|2021-03-16 14:00:00|1041.4|1040.8|1039.8|1039.2|1041.6|1041.2|1039|1038.8|60674
1615903500000|2021-03-16 14:05:00|1039.6|1039|1038.4|1037.8|1039.8|1039.2|1037.8|1037.4|78155
1615903800000|2021-03-16 14:10:00|1038.2|1037.6|1040.2|1039.8|1040.4|1040.2|1037.4|1037|46740
1615904100000|2021-03-16 14:15:00|1040|1039.6|1043.2|1042.8|1044.2|1043.8|1039.8|1039.6|179514
1615904400000|2021-03-16 14:20:00|1043|1043|1043.2|1043|1044.6|1043.8|1042.8|1042.4|62312
1615904700000|2021-03-16 14:25:00|1043.4|1043.2|1041.6|1041.2|1044|1043.8|1039.6|1039.2|72411
1615905000000|2021-03-16 14:30:00|1041.8|1041.4|1041.2|1040.8|1042.4|1042|1040|1039.6|119961
1615905300000|2021-03-16 14:35:00|1041|1040.6|1039.6|1039.2|1041.6|1041.2|1039|1038.6|66316
1615905600000|2021-03-16 14:40:00|1039.8|1039|1038.6|1038.2|1039.8|1039.2|1037.4|1037|35357
1615905900000|2021-03-16 14:45:00|1038.4|1038.4|1038|1037.6|1038.6|1038.4|1036.6|1036.2|66028
1615906200000|2021-03-16 14:50:00|1038.4|1037.8|1037|1036.6|1038.6|1038.2|1036.8|1036.4|29932
1615906500000|2021-03-16 14:55:00|1036.8|1036.4|1036.6|1036.2|1037|1036.8|1035.2|1035|65835
1615906800000|2021-03-16 15:00:00|1036.4|1036|1035|1034.6|1037.2|1036.8|1034.8|1034.4|50304
1615907100000|2021-03-16 15:05:00|1035.2|1034.8|1035.8|1035.4|1036|1035.4|1033.8|1033.4|70902
1615907400000|2021-03-16 15:10:00|1035.6|1035.6|1036.2|1035.8|1037|1036.8|1035.2|1035|66658
1615907700000|2021-03-16 15:15:00|1036|1035.6|1037.6|1037.2|1038.4|1037.8|1035.8|1035.4|76644
1615908000000|2021-03-16 15:20:00|1037.8|1037.4|1037.4|1037|1039|1038.8|1037.4|1036.8|70009
1615908300000|2021-03-16 15:25:00|1037.6|1037.2|1039.8|1039.4|1040.6|1040|1036.8|1036.6|47451
1615908600000|2021-03-16 15:30:00|1039.6|1039.2|1038|1037.6|1039.8|1039.6|1037.8|1037.2|41527
1615908900000|2021-03-16 15:35:00|1038.2|1037.8|1038.2|1037.8|1039.8|1039.6|1037.4|1037|56782
1615909200000|2021-03-16 15:40:00|1038|1038|1037.6|1037.4|1038.8|1038.6|1037.6|1037.4|47726
1615909500000|2021-03-16 15:45:00|1037.8|1037.6|1038.4|1038|1039|1038.6|1037.6|1037.4|48835
1615909800000|2021-03-16 15:50:00|1038.6|1038.2|1041.2|1040.8|1041.2|1040.8|1038.2|1037.8|51497
1615910100000|2021-03-16 15:55:00|1041|1040.6|1042.2|1041.8|1042.2|1041.8|1040.2|1040|42465
1615910400000|2021-03-16 16:00:00|1042|1042|1039.8|1039.4|1042.2|1042|1039.2|1039|115673
1615910700000|2021-03-16 16:05:00|1039.6|1039.2|1041.2|1040.8|1041.2|1040.8|1039.6|1039.2|122170
1615911000000|2021-03-16 16:10:00|1041|1041|1042.6|1042.4|1044|1043.6|1041|1041|64238
1615911300000|2021-03-16 16:15:00|1042.8|1042.6|1042.4|1042|1043|1042.8|1041.8|1041.6|53199
1615911600000|2021-03-16 16:20:00|1042.6|1042.2|1041.2|1040.8|1042.8|1042.4|1041|1040.8|66762
1615911900000|2021-03-16 16:25:00|1041|1041|1042.4|1041.8|1042.4|1042|1040.8|1040.4|66813
1615968000000|2021-03-17 08:00:00|1036.8|1035|1044.2|1042.8|1044.4|1043|1036.8|1035|130146
1615968300000|2021-03-17 08:05:00|1044|1043|1045|1044.4|1046.6|1045.8|1042.2|1041.2|76568
1615968600000|2021-03-17 08:10:00|1044.8|1044.2|1044.4|1043.8|1047.8|1047.4|1044|1043.6|46579
1615968900000|2021-03-17 08:15:00|1044.6|1044|1044.2|1043.4|1047|1046.6|1044|1043.4|46302
1615969200000|2021-03-17 08:20:00|1043.4|1043.6|1044.6|1044|1045|1044.6|1041.6|1041|63587
1615969500000|2021-03-17 08:25:00|1044.4|1043.8|1045.8|1045.4|1046|1045.6|1043.4|1042.8|62507
1615969800000|2021-03-17 08:30:00|1046|1045.6|1048.8|1048.4|1049.4|1049|1046|1045.6|145527
1615970100000|2021-03-17 08:35:00|1048.6|1048.6|1049.2|1048.8|1050.4|1050.2|1048|1047.8|127675
1615970400000|2021-03-17 08:40:00|1049|1048.6|1048.2|1047.8|1049.2|1048.8|1047.4|1047|47421
1615970700000|2021-03-17 08:45:00|1048|1047.6|1048.8|1048.2|1049.6|1049.2|1048|1047.6|41554
1615971000000|2021-03-17 08:50:00|1048.6|1048.4|1049.4|1049|1050.4|1050|1047.8|1047.4|74360
1615971300000|2021-03-17 08:55:00|1049.2|1049.2|1048.8|1048.4|1050.4|1050.2|1048.6|1048.2|51851
1615971600000|2021-03-17 09:00:00|1048.6|1048.2|1045.2|1045|1048.6|1048.2|1045|1044.6|33809
1615971900000|2021-03-17 09:05:00|1045.4|1045.2|1046.8|1046.2|1047.2|1047|1045.2|1044.8|42680
1615972200000|2021-03-17 09:10:00|1046.6|1046|1049|1048.6|1049.8|1049.4|1045.6|1045.2|51532
1615972500000|2021-03-17 09:15:00|1048.8|1048.4|1051.2|1051|1052|1051.6|1048.8|1048.4|79037
1615972800000|2021-03-17 09:20:00|1051.4|1051.2|1051.6|1051|1052.6|1052.4|1051.2|1050.6|75733
1615973100000|2021-03-17 09:25:00|1051.4|1050.8|1051.8|1051.4|1053|1052.4|1050.4|1050|39591
1615973400000|2021-03-17 09:30:00|1052|1051.6|1052.4|1052|1052.4|1052.2|1051|1050.6|45092
1615973700000|2021-03-17 09:35:00|1052.6|1052.2|1052.8|1052.4|1054|1053.6|1052.4|1052|86880
1615974000000|2021-03-17 09:40:00|1053|1052.6|1054|1053.6|1054.4|1054.2|1053|1052.6|28517
1615974300000|2021-03-17 09:45:00|1053.8|1053.4|1053.6|1053.2|1054.6|1054.4|1053.4|1052.8|38701
1615974600000|2021-03-17 09:50:00|1053.4|1053|1052.2|1051.6|1053.6|1053.4|1051.8|1051.6|86682
1615974900000|2021-03-17 09:55:00|1052|1051.8|1053.4|1053.2|1053.8|1053.6|1052|1051.8|36448
1615975200000|2021-03-17 10:00:00|1053.2|1053|1053.2|1052.8|1053.8|1053.6|1052.6|1052.4|30167
1615975500000|2021-03-17 10:05:00|1053.4|1053|1055.4|1055|1056.4|1056|1053.4|1053|406660
1615975800000|2021-03-17 10:10:00|1055.2|1054.8|1056.8|1056.2|1058.4|1058.2|1055.2|1054.8|76735
1615976100000|2021-03-17 10:15:00|1056.6|1056|1057.4|1057.2|1057.4|1057.2|1056.2|1055.8|24399
1615976400000|2021-03-17 10:20:00|1057.2|1057|1058|1057.6|1058.6|1058.4|1056.4|1056|87550
1615976700000|2021-03-17 10:25:00|1057.8|1057.4|1058.8|1058.4|1058.8|1058.6|1057.2|1057|40898
1615977000000|2021-03-17 10:30:00|1059|1058.6|1059.8|1059.4|1060.6|1060.4|1058.6|1058.4|232886
1615977300000|2021-03-17 10:35:00|1060|1059.2|1061|1060.8|1061.6|1061.2|1059.8|1059.2|78011
1615977600000|2021-03-17 10:40:00|1061.2|1060.6|1060.4|1060|1061.6|1061.2|1059.6|1059.4|48461
1615977900000|2021-03-17 10:45:00|1060.6|1060.2|1059.8|1059.6|1060.6|1060.4|1059.4|1059|66788
1615978200000|2021-03-17 10:50:00|1060|1059.8|1061.6|1061.2|1061.6|1061.2|1058.6|1058.4|57884
1615978500000|2021-03-17 10:55:00|1061.2|1061|1061.6|1061.2|1062.6|1062.4|1061|1060.6|86682
1615978800000|2021-03-17 11:00:00|1061.4|1061|1060|1059.6|1061.4|1061|1059.2|1058.8|53946
1615979100000|2021-03-17 11:05:00|1059.8|1059.4|1059.8|1059.2|1061.4|1061|1059.2|1058.8|94278
1615979400000|2021-03-17 11:10:00|1059.6|1059|1058.2|1057.8|1059.6|1059|1057.6|1057|75026
1615979700000|2021-03-17 11:15:00|1058|1057.6|1056.2|1055.8|1058.2|1057.8|1056|1055.8|32265
1615980000000|2021-03-17 11:20:00|1056|1055.6|1055.4|1054.8|1056.6|1056.4|1054.4|1054|110552
1615980300000|2021-03-17 11:25:00|1055.2|1054.6|1054.8|1054.6|1055.6|1055.4|1054|1053.6|61539
1615980600000|2021-03-17 11:30:00|1055|1054.8|1055.4|1055|1055.8|1055.4|1053.6|1053.4|177791
1615980900000|2021-03-17 11:35:00|1055.2|1054.8|1055|1054.4|1055.6|1055.2|1053.8|1053.2|16069
1615981200000|2021-03-17 11:40:00|1054.8|1054.2|1053.6|1053.4|1055.2|1055|1052.2|1051.8|77280
1615981500000|2021-03-17 11:45:00|1053.4|1053.2|1054.6|1054.2|1055.4|1055|1053.2|1052.8|41438
1615981800000|2021-03-17 11:50:00|1054.2|1054|1055.4|1055|1055.4|1055.2|1054.2|1053.8|18010
1615982100000|2021-03-17 11:55:00|1055.6|1055.2|1055.4|1055.2|1056|1055.6|1055.2|1054.6|34154
1615982400000|2021-03-17 12:00:00|1055.2|1055|1055|1054.4|1055.4|1055.2|1054.6|1054.2|25760
1615982700000|2021-03-17 12:05:00|1054.8|1054.2|1054.4|1054|1055|1054.6|1053.8|1053.4|29816
1615983000000|2021-03-17 12:10:00|1054.6|1054.2|1056.2|1055.6|1056.4|1056.2|1054.2|1053.8|43713
1615983300000|2021-03-17 12:15:00|1056|1055.8|1055|1054.6|1056.6|1056.2|1055|1054.6|18875
1615983600000|2021-03-17 12:20:00|1055.2|1054.8|1056.6|1056.2|1057|1056.8|1055.2|1054.6|19018
1615983900000|2021-03-17 12:25:00|1056.8|1056|1056.6|1056.2|1057.2|1057|1056.4|1056|18687
1615984200000|2021-03-17 12:30:00|1056.8|1056|1058.6|1058.4|1058.8|1058.6|1055.8|1055.4|26829
1615984500000|2021-03-17 12:35:00|1058.8|1058.2|1057.2|1056.8|1058.8|1058.4|1056.4|1056.2|70993
1615984800000|2021-03-17 12:40:00|1057|1056.4|1057.2|1056.8|1057.6|1057.2|1056|1055.6|23102
1615985100000|2021-03-17 12:45:00|1057|1056.6|1057.4|1057|1057.4|1057.2|1056.4|1056.2|12561
1615985400000|2021-03-17 12:50:00|1057.2|1056.8|1056.6|1056.4|1057.4|1057|1056.4|1056|23694
1615985700000|2021-03-17 12:55:00|1056.8|1056.6|1056.6|1056.2|1057.2|1057|1055.8|1055.4|4850
1615986000000|2021-03-17 13:00:00|1056.4|1056|1055.4|1055|1056.6|1056.4|1055.4|1055|31428
1615986300000|2021-03-17 13:05:00|1055.6|1055.2|1054.2|1053.8|1056|1055.6|1053.6|1053.2|14860
1615986600000|2021-03-17 13:10:00|1054|1053.6|1053.8|1053.6|1054.4|1054|1053.2|1053|21274
1615986900000|2021-03-17 13:15:00|1053.6|1053.4|1053.4|1053|1054.2|1053.8|1053|1052.6|22067
1615987200000|2021-03-17 13:20:00|1053.2|1052.8|1052.8|1052.2|1053.4|1053|1052.2|1052|19588
1615987500000|2021-03-17 13:25:00|1053|1052.4|1050.2|1049.8|1053|1052.8|1049.8|1049.6|66242
1615987800000|2021-03-17 13:30:00|1050.4|1050|1054.2|1053.8|1054.6|1054.2|1050.4|1050|124420
1615988100000|2021-03-17 13:35:00|1054.4|1054|1058|1057.8|1058.2|1057.8|1053.8|1053.4|90991
1615988400000|2021-03-17 13:40:00|1058.2|1057.6|1057|1056.6|1059.8|1059.6|1057|1056.4|93685
1615988700000|2021-03-17 13:45:00|1057.2|1056.8|1055.8|1055.4|1057.8|1057.4|1055.4|1055.2|69219
1615989000000|2021-03-17 13:50:00|1055.6|1055.2|1060.4|1060.2|1060.6|1060.2|1055.4|1055.2|137710
1615989300000|2021-03-17 13:55:00|1060.2|1060|1060.8|1060.4|1061.4|1061.2|1059.8|1059.4|74955
1615989600000|2021-03-17 14:00:00|1061|1060.6|1060.4|1060|1061.4|1061.2|1058.6|1058.2|95308
1615989900000|2021-03-17 14:05:00|1060.2|1060.2|1058|1057.6|1060.6|1060.4|1058|1057.6|200306
1615990200000|2021-03-17 14:10:00|1058.2|1057.8|1056.2|1055.8|1059.6|1059.4|1055.6|1055.2|95842
1615990500000|2021-03-17 14:15:00|1056.4|1056|1055|1054.4|1056.6|1056.2|1054.8|1054.4|41664
1615990800000|2021-03-17 14:20:00|1055.2|1054.6|1052.2|1051.8|1055.4|1055|1052.2|1051.6|99616
1615991100000|2021-03-17 14:25:00|1052.4|1052|1049.2|1048.8|1053.2|1052.8|1049|1048.4|103095
1615991400000|2021-03-17 14:30:00|1049|1048.6|1048.8|1048.6|1050|1049.6|1046.2|1045.8|194092
1615991700000|2021-03-17 14:35:00|1049|1048.8|1048.2|1048|1049.8|1049.2|1047.6|1046.8|167602
1615992000000|2021-03-17 14:40:00|1048|1047.8|1046.2|1045.6|1049|1048.6|1045.4|1045|57233
1615992300000|2021-03-17 14:45:00|1046|1045.4|1046.2|1045.8|1048.2|1047.8|1045.8|1045.4|76985
1615992600000|2021-03-17 14:50:00|1046|1045.6|1046.6|1046.2|1048.2|1047.8|1045.4|1045|70604
1615992900000|2021-03-17 14:55:00|1046.4|1046|1048.2|1047.8|1049.2|1048.8|1044.8|1044.4|102648
1615993200000|2021-03-17 15:00:00|1048|1048|1052.4|1052|1052.6|1052.2|1047.8|1047.6|99960
1615993500000|2021-03-17 15:05:00|1052.6|1052.2|1054.4|1053.8|1054.4|1054|1051.8|1051.4|87017
1615993800000|2021-03-17 15:10:00|1054.2|1053.4|1056.4|1056|1056.4|1056|1054|1053.4|96475
1615994100000|2021-03-17 15:15:00|1056.2|1055.8|1054.4|1054.2|1056.2|1056|1053.4|1053.2|77761
1615994400000|2021-03-17 15:20:00|1054.2|1054|1054.6|1054.2|1055.8|1055.6|1053.6|1053.4|63810
1615994700000|2021-03-17 15:25:00|1054.8|1054.4|1054|1053.8|1055.2|1055|1053.8|1053.4|54767
1615995000000|2021-03-17 15:30:00|1054.2|1054|1055|1054.8|1055.2|1055|1053.6|1053.2|66681
1615995300000|2021-03-17 15:35:00|1054.8|1054.6|1054|1053.8|1056|1055.8|1053.8|1053.4|59886
1615995600000|2021-03-17 15:40:00|1053.8|1053.6|1054.2|1053.8|1054.8|1054.6|1053.8|1053.4|99209
1615995900000|2021-03-17 15:45:00|1054.4|1054|1054.6|1054.4|1055.2|1055|1054.2|1054|89188
1615996200000|2021-03-17 15:50:00|1054.8|1054.6|1054.2|1053.8|1055|1054.8|1053.6|1053.4|86584
1615996500000|2021-03-17 15:55:00|1054|1054|1053.8|1053.4|1055.4|1055|1053.6|1053.4|118544
1615996800000|2021-03-17 16:00:00|1054|1053.6|1051.6|1051.2|1054.8|1054.6|1051.4|1051|119882
1615997100000|2021-03-17 16:05:00|1051.8|1051.4|1051|1050.6|1053.8|1053.4|1050.8|1050.6|205079
1615997400000|2021-03-17 16:10:00|1051.2|1050.8|1050.6|1050.2|1051.6|1051.2|1050.4|1050|72455
1615997700000|2021-03-17 16:15:00|1050.8|1050.4|1050.2|1049.8|1051|1050.8|1049.6|1049.4|93869
1615998000000|2021-03-17 16:20:00|1050.4|1050|1049.2|1048.8|1051.2|1050.8|1049|1048.8|145000
1615998300000|2021-03-17 16:25:00|1049|1049|1051.8|1051.2|1051.8|1051.2|1048.8|1048.4|125422
1616054400000|2021-03-18 08:00:00|1062|1060|1079|1077.8|1084|1083.2|1061.4|1058.6|793084
1616054700000|2021-03-18 08:05:00|1079.2|1078|1082|1081.4|1084.8|1084.4|1077.8|1077|352426
1616055000000|2021-03-18 08:10:00|1081.8|1081.2|1086.4|1085.6|1086.6|1086|1080.2|1079.6|407939
1616055300000|2021-03-18 08:15:00|1086.6|1085.8|1083.4|1082.6|1087.8|1087.4|1083|1082.6|154614
1616055600000|2021-03-18 08:20:00|1083.2|1082.8|1085|1084.6|1085.6|1085|1081.8|1081.2|155919
1616055900000|2021-03-18 08:25:00|1084.8|1084.4|1084.6|1084.2|1086.8|1086.4|1084|1083.6|208460
1616056200000|2021-03-18 08:30:00|1084.4|1084|1084.6|1084.2|1087|1086.6|1084.2|1084|80788
1616056500000|2021-03-18 08:35:00|1084.8|1084.4|1085.6|1085.2|1086|1085.6|1082.8|1082.4|131297
1616056800000|2021-03-18 08:40:00|1085.8|1085.4|1087.4|1087|1090.8|1090.4|1085.8|1085.4|667009
1616057100000|2021-03-18 08:45:00|1087.2|1087.2|1092|1091.6|1092|1091.8|1086|1085.6|391759
1616057400000|2021-03-18 08:50:00|1091|1090.8|1093.2|1092.8|1094.2|1093.8|1089.6|1089.2|358934
1616057700000|2021-03-18 08:55:00|1093|1093|1095.8|1095.2|1096|1095.6|1092|1091.6|315092
1616058000000|2021-03-18 09:00:00|1095.6|1095|1099|1098.6|1099|1098.8|1094.6|1094.2|168885
1616058300000|2021-03-18 09:05:00|1099.2|1098.8|1104.8|1104.6|1106.4|1106|1098.8|1098.4|531001
1616058600000|2021-03-18 09:10:00|1104.6|1104.4|1102.8|1102.4|1105.8|1105.4|1101.6|1101.4|482762
1616058900000|2021-03-18 09:15:00|1102.6|1102.2|1097.4|1097|1103.4|1103|1096.2|1095.4|234530
1616059200000|2021-03-18 09:20:00|1097.6|1097.2|1095.6|1095.4|1101|1100.6|1095.6|1095.4|153975
1616059500000|2021-03-18 09:25:00|1095.8|1095.6|1092|1091.4|1096|1095.6|1091.4|1091.2|125509
1616059800000|2021-03-18 09:30:00|1091.8|1091.6|1092.4|1092.2|1092.8|1092.6|1089.6|1089.2|79753
1616060100000|2021-03-18 09:35:00|1092.2|1091.8|1087.6|1087.4|1092.2|1091.8|1087|1086.6|174388
1616060400000|2021-03-18 09:40:00|1087.4|1087.2|1088.2|1087.8|1089|1088.8|1086.8|1086.2|113324
1616060700000|2021-03-18 09:45:00|1088|1087.6|1085.6|1085|1088.8|1088.4|1085.4|1085|64488
1616061000000|2021-03-18 09:50:00|1085.8|1085.2|1084.8|1084.2|1087.2|1086.4|1084.4|1084|46179
1616061300000|2021-03-18 09:55:00|1085|1084.4|1087.4|1086.8|1088.6|1088|1084.4|1084|102228
1616061600000|2021-03-18 10:00:00|1087.2|1086.6|1085.6|1085.4|1087.4|1086.6|1085|1084.6|78481
1616061900000|2021-03-18 10:05:00|1085.8|1085.6|1084.8|1084.4|1085.8|1085.6|1084.2|1084|36493
1616062200000|2021-03-18 10:10:00|1084.6|1084.6|1085.6|1085.2|1086.8|1086.2|1084.4|1084|58532
1616062500000|2021-03-18 10:15:00|1085.8|1085.4|1085|1084.6|1087|1086.6|1085|1084.6|49605
1616062800000|2021-03-18 10:20:00|1084.8|1084.8|1083.8|1083.6|1085.8|1085.4|1083.2|1083|102876
1616063100000|2021-03-18 10:25:00|1083.6|1083.4|1086.4|1086|1087.4|1087|1083.2|1083|159027
1616063400000|2021-03-18 10:30:00|1086.6|1086.2|1088.6|1088.2|1090.8|1090.4|1086.6|1086.2|66618
1616063700000|2021-03-18 10:35:00|1088.4|1088|1085.8|1085.4|1088.4|1088|1084.2|1083.8|44324
1616064000000|2021-03-18 10:40:00|1085.6|1085.2|1087|1086.6|1087.6|1087|1084.2|1084|74542
1616064300000|2021-03-18 10:45:00|1086.8|1086.4|1089.2|1088.8|1091|1090.6|1086.6|1086.2|79943
1616064600000|2021-03-18 10:50:00|1089|1088.6|1087.6|1087.2|1090.2|1089.4|1087|1086.6|25696
1616064900000|2021-03-18 10:55:00|1087.4|1087|1085.8|1085.6|1088.4|1087.8|1085.4|1085|46199
1616065200000|2021-03-18 11:00:00|1086|1085.8|1085.8|1085.4|1086.8|1086.6|1084.4|1083.8|60151
1616065500000|2021-03-18 11:05:00|1086|1086|1086.6|1086.2|1088|1087.4|1085.8|1085.4|37717
1616065800000|2021-03-18 11:10:00|1086.4|1086|1085.8|1085.4|1086.6|1086.2|1085.2|1084.8|20267
1616066100000|2021-03-18 11:15:00|1085.6|1085.2|1085|1084.6|1086|1085.6|1084.4|1084|67096
1616066400000|2021-03-18 11:20:00|1085.2|1084.8|1083.4|1083|1085.4|1085|1082|1081.8|105012
1616066700000|2021-03-18 11:25:00|1083.6|1083.2|1085.2|1084.8|1085.6|1085.2|1083.2|1082.8|46712
1616067000000|2021-03-18 11:30:00|1085.6|1085|1083.8|1083.4|1085.6|1085.2|1083.4|1083.2|57802
1616067300000|2021-03-18 11:35:00|1083.6|1083.2|1083.4|1083|1085|1084.6|1082|1081.4|82421
1616067600000|2021-03-18 11:40:00|1083.6|1083.2|1083.4|1083|1084|1083.8|1082.4|1082.2|40793
1616067900000|2021-03-18 11:45:00|1083.6|1082.8|1084.2|1083.8|1084.4|1084.2|1083|1082.6|88084
1616068200000|2021-03-18 11:50:00|1084|1083.6|1084.4|1084.2|1085.2|1085|1083.2|1083|118184
1616068500000|2021-03-18 11:55:00|1084.2|1084|1086.4|1086.2|1087.2|1087|1084.2|1083.8|51747
1616068800000|2021-03-18 12:00:00|1086.2|1085.6|1084.8|1084.4|1086.6|1086.2|1084.6|1084|23025
1616069100000|2021-03-18 12:05:00|1085.2|1084.6|1087.8|1087.4|1089|1088.8|1085.2|1084.6|59492
1616069400000|2021-03-18 12:10:00|1088|1087.2|1085.2|1084.6|1088|1087.2|1084.8|1084.2|18150
1616069700000|2021-03-18 12:15:00|1085|1084.4|1085|1084.6|1085.4|1085|1083.4|1083|34263
1616070000000|2021-03-18 12:20:00|1084.8|1084.4|1086.6|1086.2|1087.8|1087.2|1084.4|1084|22681
1616070300000|2021-03-18 12:25:00|1086.8|1086.4|1088.8|1088.4|1089|1088.6|1086.6|1086.2|36108
1616070600000|2021-03-18 12:30:00|1088.6|1088.6|1089.8|1089.4|1089.8|1089.4|1087.4|1087|94538
1616070900000|2021-03-18 12:35:00|1090|1089.6|1090.2|1089.8|1092|1091.8|1089|1088.6|94472
1616071200000|2021-03-18 12:40:00|1090.4|1090|1090.2|1089.6|1090.8|1090.6|1088|1087.6|70450
1616071500000|2021-03-18 12:45:00|1090.4|1089.8|1089.2|1088.8|1090.4|1090|1089|1088.6|35835
1616071800000|2021-03-18 12:50:00|1089.4|1089|1092|1091.6|1092.8|1092.4|1089.4|1089|99291
1616072100000|2021-03-18 12:55:00|1092.2|1091.8|1090.4|1090|1092.4|1092|1090.2|1089.8|52273
1616072400000|2021-03-18 13:00:00|1090|1089.8|1088.8|1088.4|1090.2|1090|1088.4|1088|65338
1616072700000|2021-03-18 13:05:00|1088.6|1088.6|1086.6|1086.2|1089.6|1089.2|1086.2|1085.8|83926
1616073000000|2021-03-18 13:10:00|1085.6|1086|1088|1087.4|1088.8|1088.4|1085.6|1085.4|149353
1616073300000|2021-03-18 13:15:00|1087.8|1087.6|1086|1085.6|1088.8|1088.6|1085.8|1085.4|41461
1616073600000|2021-03-18 13:20:00|1086.2|1085.8|1085.8|1085.6|1087|1086.6|1085.8|1085.4|42236
1616073900000|2021-03-18 13:25:00|1085.6|1085.4|1086.8|1086.4|1087.2|1086.8|1085.6|1085.2|41948
1616074200000|2021-03-18 13:30:00|1086.6|1086.6|1089.6|1089|1089.8|1089.6|1085.6|1085.2|114381
1616074500000|2021-03-18 13:35:00|1089.8|1089.2|1090.6|1090|1091.6|1091.2|1088.8|1088.2|85815
1616074800000|2021-03-18 13:40:00|1090.4|1089.8|1089.2|1089|1091.4|1091.2|1089.2|1088.8|56761
1616075100000|2021-03-18 13:45:00|1089|1088.8|1090.2|1089.8|1091|1090.6|1088|1087.6|81786
1616075400000|2021-03-18 13:50:00|1090|1089.6|1092.2|1091.8|1092.8|1092.6|1088.8|1088.2|114129
1616075700000|2021-03-18 13:55:00|1092.4|1092|1094.4|1094|1094.6|1094.2|1091.8|1091.4|111260
1616076000000|2021-03-18 14:00:00|1094.6|1094.2|1093.8|1093.4|1095.4|1095.2|1092.4|1091.8|192670
1616076300000|2021-03-18 14:05:00|1093.6|1093.2|1097|1096.6|1097|1096.6|1093|1092.6|105753
1616076600000|2021-03-18 14:10:00|1096.8|1096.4|1095.4|1095|1096.8|1096.4|1093.4|1093|62521
1616076900000|2021-03-18 14:15:00|1095.2|1094.8|1094.2|1093.6|1096.6|1096.4|1094|1093.6|110581
1616077200000|2021-03-18 14:20:00|1094.4|1093.8|1098|1097.6|1098.6|1098.2|1093.6|1093.2|100401
1616077500000|2021-03-18 14:25:00|1097.8|1097.8|1099.4|1099.2|1100|1099.6|1097.4|1097|118876
1616077800000|2021-03-18 14:30:00|1099.6|1099.4|1103.8|1103.4|1104|1103.8|1099.4|1098.8|423565
1616078100000|2021-03-18 14:35:00|1104|1103.6|1104|1103.6|1106|1105.4|1103|1102.6|289057
1616078400000|2021-03-18 14:40:00|1103.8|1103.4|1099|1098.6|1104.2|1103.8|1098.2|1097.8|94646
1616078700000|2021-03-18 14:45:00|1098.8|1098.4|1101.8|1101.4|1103.4|1103|1098.8|1098.4|71795
1616079000000|2021-03-18 14:50:00|1101.6|1101.2|1098.2|1097.8|1102.2|1102|1097|1096.6|202754
1616079300000|2021-03-18 14:55:00|1098.4|1098|1100.8|1100.4|1101.8|1101.4|1097.8|1097.2|96599
1616079600000|2021-03-18 15:00:00|1101|1100.6|1099.4|1099.2|1102|1101.6|1098.4|1098|111413
1616079900000|2021-03-18 15:05:00|1099.6|1099|1102.6|1102.2|1103.4|1103|1099.4|1099|217095
1616080200000|2021-03-18 15:10:00|1102.8|1102.4|1104|1103.6|1104.2|1104|1100.8|1100.4|161844
1616080500000|2021-03-18 15:15:00|1103.8|1103.4|1101.2|1100.8|1104|1103.4|1101|1100.8|150248
1616080800000|2021-03-18 15:20:00|1101|1101|1100.8|1100.6|1102.8|1102.4|1100.8|1100.4|172715
1616081100000|2021-03-18 15:25:00|1100.6|1100.4|1098.2|1097.8|1100.8|1100.4|1097.4|1097|80825
1616081400000|2021-03-18 15:30:00|1098.4|1098|1100.8|1100.6|1101.2|1101|1098.4|1097.8|107942
1616081700000|2021-03-18 15:35:00|1101|1100.8|1101.8|1101.2|1102.4|1102|1100.4|1100.2|118702
1616082000000|2021-03-18 15:40:00|1101.6|1101.4|1102.8|1102.4|1103.4|1103|1101|1100.8|51746
1616082300000|2021-03-18 15:45:00|1103|1102.6|1103|1102.8|1103.2|1102.8|1101.6|1101.2|121893
1616082600000|2021-03-18 15:50:00|1102.8|1102.6|1105|1104.8|1105.8|1105.4|1102.8|1102.4|194393
1616082900000|2021-03-18 15:55:00|1105.2|1105|1106.2|1106|1107|1106.8|1104.4|1104|111017
1616083200000|2021-03-18 16:00:00|1106|1105.6|1104.4|1104|1106|1105.6|1103.6|1103|194031
1616083500000|2021-03-18 16:05:00|1104.2|1103.6|1104.2|1103.8|1104.4|1104.2|1102.8|1102.6|204303
1616083800000|2021-03-18 16:10:00|1104|1104|1103|1102.6|1104.8|1104.4|1102.8|1102.4|192347
1616084100000|2021-03-18 16:15:00|1102.8|1102.8|1101.4|1101|1103.4|1103.2|1101.2|1100.8|101202
1616084400000|2021-03-18 16:20:00|1101.2|1100.8|1101|1100.8|1102|1101.8|1099.8|1099.4|188064
1616084700000|2021-03-18 16:25:00|1101.4|1101|1102|1101.6|1102.6|1102.4|1100.8|1100.6|223601
1616140800000|2021-03-19 08:00:00|1090|1088.8|1094.6|1093.6|1098|1097.4|1088.4|1086|537875
1616141100000|2021-03-19 08:05:00|1094.8|1093.8|1099.4|1099|1102.8|1102.2|1094.8|1093.8|241526
1616141400000|2021-03-19 08:10:00|1099.2|1098.8|1098|1097.6|1101.8|1101.2|1096.2|1095.8|112079
1616141700000|2021-03-19 08:15:00|1098.2|1097.8|1101.2|1100.8|1102.4|1101.8|1096|1095.6|134852
1616142000000|2021-03-19 08:20:00|1101|1100.6|1098.2|1097.8|1101.2|1101|1098|1097.4|44339
1616142300000|2021-03-19 08:25:00|1098.4|1098|1101.6|1100.8|1103.4|1103|1096.6|1096.2|148168
1616142600000|2021-03-19 08:30:00|1102|1101|1099.4|1099|1103.4|1102.8|1098|1097.6|128737
1616142900000|2021-03-19 08:35:00|1099.6|1099.2|1097|1096.4|1100.6|1100.2|1096.6|1096|78396
1616143200000|2021-03-19 08:40:00|1096.8|1096.2|1094.4|1093.6|1097.8|1097.4|1093.6|1093|173045
1616143500000|2021-03-19 08:45:00|1094.6|1093.8|1095.2|1094.8|1097.2|1097|1093.2|1092.8|108518
1616143800000|2021-03-19 08:50:00|1095.4|1095|1096|1095.6|1097.2|1096.8|1094.6|1094|124194
1616144100000|2021-03-19 08:55:00|1095.8|1095.4|1092.4|1092.2|1095.8|1095.4|1091.8|1091.2|122142
1616144400000|2021-03-19 09:00:00|1092.6|1092.4|1091|1090.6|1094.4|1094.2|1090.6|1090.4|133266
1616144700000|2021-03-19 09:05:00|1090.8|1090.4|1089.4|1089|1091.2|1091|1089.4|1089|118019
1616145000000|2021-03-19 09:10:00|1089.2|1089.2|1092.4|1092|1094.6|1094.4|1089.2|1089|105416
1616145300000|2021-03-19 09:15:00|1092.2|1091.8|1091.2|1090.8|1093|1092.8|1090.2|1090|45038
1616145600000|2021-03-19 09:20:00|1091.4|1091|1092|1091.6|1092|1091.6|1089.4|1089|68819
1616145900000|2021-03-19 09:25:00|1091.8|1091.4|1087.6|1087|1092.2|1092|1087.2|1087|66350
1616146200000|2021-03-19 09:30:00|1087.4|1087.2|1090.6|1090|1091.6|1091.2|1087.4|1087|93265
1616146500000|2021-03-19 09:35:00|1090.4|1090.2|1090.2|1089.8|1090.8|1090.4|1088.6|1088.2|68352
1616146800000|2021-03-19 09:40:00|1090.4|1090|1087.4|1087|1091.4|1091.2|1087|1086.6|69984
1616147100000|2021-03-19 09:45:00|1087.6|1087.2|1089|1088.6|1089.8|1089.6|1087|1086.8|85229
1616147400000|2021-03-19 09:50:00|1089.4|1088.8|1090.2|1090|1091|1090.8|1088.4|1088|130499
1616147700000|2021-03-19 09:55:00|1090|1089.2|1091.8|1091.6|1091.8|1091.6|1089.8|1089.2|88804
1616148000000|2021-03-19 10:00:00|1092|1091.8|1091|1090.8|1092.6|1092.4|1089.8|1089.6|122690
1616148300000|2021-03-19 10:05:00|1091.2|1091|1089.2|1088.6|1091.6|1091.2|1088|1087.6|109149
1616148600000|2021-03-19 10:10:00|1089|1088.4|1085.8|1085.6|1089|1088.4|1084.6|1084.2|172332
1616148900000|2021-03-19 10:15:00|1086.2|1085.4|1086|1085.4|1088.2|1087.8|1085|1084.6|104931
1616149200000|2021-03-19 10:20:00|1085.8|1085.6|1085.2|1084.8|1086.8|1086.4|1083.4|1083.2|91578
1616149500000|2021-03-19 10:25:00|1085.4|1085|1088|1087.6|1088.2|1088|1085.4|1084.8|49891
1616149800000|2021-03-19 10:30:00|1088.2|1087.8|1087.6|1087.2|1089.6|1089.2|1087.4|1087|174509
1616150100000|2021-03-19 10:35:00|1087.8|1087.4|1089.2|1088.8|1089.4|1089|1086|1085.4|44877
1616150400000|2021-03-19 10:40:00|1089.6|1089|1089.4|1089|1091.2|1091|1089|1088.4|176579
1616150700000|2021-03-19 10:45:00|1089.6|1089.2|1087.6|1087.2|1090.4|1090|1086.8|1086.2|106627
1616151000000|2021-03-19 10:50:00|1087.4|1087|1088.6|1088.2|1092|1091.6|1087.4|1087|618177
1616151300000|2021-03-19 10:55:00|1088.8|1088|1085.8|1085.4|1089.6|1089.4|1084.6|1084.4|706869
1616151600000|2021-03-19 11:00:00|1086|1085.2|1087.4|1086.8|1088.4|1087.8|1084.6|1084|145602
1616151900000|2021-03-19 11:05:00|1086.8|1086.6|1085.8|1085.4|1087.6|1087.2|1084.8|1084.4|121027
1616152200000|2021-03-19 11:10:00|1086|1085.6|1086.6|1086|1087.4|1087|1085.4|1085|70599
1616152500000|2021-03-19 11:15:00|1086.4|1086.2|1085.6|1085|1087.4|1087|1085.4|1085|58590
1616152800000|2021-03-19 11:20:00|1085.4|1084.8|1084.4|1084|1086|1085.4|1084.2|1083.8|41112
1616153100000|2021-03-19 11:25:00|1084.2|1083.8|1085.2|1084.8|1086.6|1086.2|1082.8|1082.4|170622
1616153400000|2021-03-19 11:30:00|1085.4|1085|1085.4|1085.2|1086|1085.8|1084.8|1084.2|36247
1616153700000|2021-03-19 11:35:00|1085.2|1085|1084.4|1083.8|1085.2|1085|1083.2|1083|37736
1616154000000|2021-03-19 11:40:00|1084.6|1084|1080|1079.6|1085.4|1085.2|1079|1078.4|188689
1616154300000|2021-03-19 11:45:00|1080.2|1079.8|1081.2|1080.8|1081.2|1081|1079.4|1079|44489
1616154600000|2021-03-19 11:50:00|1081|1080.6|1081.4|1081|1081.8|1081.4|1079.6|1079.2|48829
1616154900000|2021-03-19 11:55:00|1081.6|1081.2|1083.2|1082.8|1083.8|1083.2|1081.6|1081.2|55128
1616155200000|2021-03-19 12:00:00|1083.4|1083|1083|1082.6|1083.4|1083.2|1083|1082.6|3308
1616155500000|2021-03-19 12:05:00|1084.4|1082.2|1080|1079.6|1084.8|1084.2|1079.6|1079.2|3118649
1616155800000|2021-03-19 12:10:00|1079.8|1079.4|1076.6|1076.4|1080.6|1080.2|1076.4|1076.2|94419
1616156100000|2021-03-19 12:15:00|1077|1076.6|1080.2|1079.8|1080.8|1080.4|1076.6|1076.6|82651
1616156400000|2021-03-19 12:20:00|1080.4|1080|1078.6|1078.2|1081.2|1080.8|1078.2|1077.6|53417
1616156700000|2021-03-19 12:25:00|1078.4|1078|1078.2|1077.8|1078.4|1078.2|1076.6|1076.4|55320
1616157000000|2021-03-19 12:30:00|1078.4|1078|1080.6|1080.2|1080.6|1080.2|1078.4|1078|59521
1616157300000|2021-03-19 12:35:00|1080.4|1080|1078.8|1078.2|1080.4|1080|1078.6|1078.2|34802
1616157600000|2021-03-19 12:40:00|1078.6|1078.4|1080.8|1080.2|1081.6|1081.2|1078.4|1078.2|59387
1616157900000|2021-03-19 12:45:00|1080|1080.4|1078.4|1078|1080.4|1080.4|1077.8|1077.6|71672
1616158200000|2021-03-19 12:50:00|1078.2|1077.8|1076|1075.6|1078.4|1077.8|1075.4|1075.2|79620
1616158500000|2021-03-19 12:55:00|1076.2|1075.8|1075.6|1075.2|1076.8|1076.6|1075.2|1075|49135
1616158800000|2021-03-19 13:00:00|1075.4|1075|1072.2|1071.8|1077|1076.8|1071.8|1071.6|362335
1616159100000|2021-03-19 13:05:00|1072|1072|1069.4|1069|1073.4|1073.2|1069.4|1069|253210
1616159400000|2021-03-19 13:10:00|1069.6|1069.2|1068|1067.6|1071|1070.6|1068|1067.6|164756
1616159700000|2021-03-19 13:15:00|1067.8|1067.4|1064.8|1064.6|1068.8|1068.6|1064.4|1063.8|408969
1616160000000|2021-03-19 13:20:00|1065|1064.8|1061.6|1061.2|1065|1064.8|1061.4|1061.2|190085
1616160300000|2021-03-19 13:25:00|1061.8|1061.4|1063.6|1063|1064.6|1064.4|1060|1059.8|130871
1616160600000|2021-03-19 13:30:00|1063.4|1062.8|1056.8|1056|1063.6|1063.2|1056.4|1055.6|342427
1616160900000|2021-03-19 13:35:00|1056.6|1055.8|1053.4|1052.8|1059.6|1058.8|1052.8|1052.2|317605
1616161200000|2021-03-19 13:40:00|1053.6|1052.6|1048.8|1048.4|1053.6|1053.4|1048.8|1048.4|291179
1616161500000|2021-03-19 13:45:00|1049|1048.6|1054.2|1053.6|1054.6|1054|1048.2|1048|353437
1616161800000|2021-03-19 13:50:00|1054.4|1053.8|1057.4|1056.8|1060.8|1060.6|1054.2|1053.8|295312
1616162100000|2021-03-19 13:55:00|1057.2|1057|1056|1055.4|1059.2|1058.2|1051.4|1051|267360
1616162400000|2021-03-19 14:00:00|1056.2|1055.2|1055.4|1054.8|1057.8|1057|1052.6|1052.2|190380
1616162700000|2021-03-19 14:05:00|1055.2|1054.6|1055.8|1055.4|1056|1055.6|1052.8|1052.4|122262
1616163000000|2021-03-19 14:10:00|1056|1055.6|1055.8|1055.2|1056.6|1056.2|1052.2|1052|134698
1616163300000|2021-03-19 14:15:00|1055.6|1055|1056.2|1055.6|1056.8|1056.4|1052.8|1052.4|148467
1616163600000|2021-03-19 14:20:00|1056|1055.4|1057|1056.6|1059|1058.4|1055.6|1055.2|100285
1616163900000|2021-03-19 14:25:00|1057.2|1056.8|1054.4|1054|1058.6|1058.2|1054.2|1054|60541
1616164200000|2021-03-19 14:30:00|1054.6|1054.2|1053|1052.6|1057.4|1057|1052.2|1052|171613
1616164500000|2021-03-19 14:35:00|1053.2|1052.8|1052.6|1052|1054|1053.4|1050.4|1050|136398
1616164800000|2021-03-19 14:40:00|1052.8|1052.2|1052.8|1052.4|1055|1054.4|1052.4|1051.8|69912
1616165100000|2021-03-19 14:45:00|1052.6|1052.2|1056.6|1056|1057.4|1057.2|1052.4|1052|146433
1616165400000|2021-03-19 14:50:00|1056.8|1056.2|1060.6|1060|1061|1060.8|1056.8|1056.2|84659
1616165700000|2021-03-19 14:55:00|1060.4|1059.8|1060|1059.4|1060.8|1060.4|1058|1057.4|136012
1616166000000|2021-03-19 15:00:00|1060.2|1059.6|1059.4|1058.8|1060.8|1060.4|1057.6|1057.2|104848
1616166300000|2021-03-19 15:05:00|1059.2|1058.6|1061.8|1061.4|1062|1061.6|1059|1058.4|94000
1616166600000|2021-03-19 15:10:00|1062|1061.6|1060.4|1059.8|1062.6|1062|1058.4|1058|98527
1616166900000|2021-03-19 15:15:00|1060.2|1060|1057.8|1057.6|1061.6|1061.4|1057.4|1057|184714
1616167200000|2021-03-19 15:20:00|1057.6|1057.4|1057.8|1057.4|1058.8|1058.4|1057.4|1057|110566
1616167500000|2021-03-19 15:25:00|1057.6|1057.6|1057|1056.8|1058.8|1058.4|1056.4|1056|145743
1616167800000|2021-03-19 15:30:00|1057.2|1057|1061.2|1061|1061.2|1061|1057|1056.6|54320
1616168100000|2021-03-19 15:35:00|1061|1060.8|1060.6|1060.2|1061.6|1061.2|1059.8|1059.4|42223
1616168400000|2021-03-19 15:40:00|1060.8|1060.4|1064.4|1064|1064.4|1064|1060.6|1060.2|128076
1616168700000|2021-03-19 15:45:00|1064.6|1064.2|1064.4|1064|1066.2|1065.6|1064.4|1064|94846
1616169000000|2021-03-19 15:50:00|1064.2|1064.2|1062.4|1062|1065.2|1065|1062.2|1061.8|142222
1616169300000|2021-03-19 15:55:00|1062.6|1062.2|1058.6|1058.2|1063|1062.6|1058.4|1058|120029
1616169600000|2021-03-19 16:00:00|1058.8|1058.4|1064.2|1064|1065|1064.4|1058.8|1058.4|152225
1616169900000|2021-03-19 16:05:00|1064|1063.8|1064|1063.8|1064.2|1064|1062.2|1062|183375
1616170200000|2021-03-19 16:10:00|1063.8|1063.6|1065|1064.6|1065.4|1065.2|1063.4|1063.2|114747
1616170500000|2021-03-19 16:15:00|1064.8|1064.8|1064.8|1064.6|1066.2|1066|1063.8|1063.6|199422
1616170800000|2021-03-19 16:20:00|1064.6|1064.4|1064.6|1064.2|1064.8|1064.6|1064|1063.8|169226
1616171100000|2021-03-19 16:25:00|1064.4|1064|1063.6|1062.6|1065.4|1065|1062.8|1062.4|173252
1616400000000|2021-03-22 08:00:00|1058|1056|1050|1049|1059|1058|1049.4|1049|262501
1616400300000|2021-03-22 08:05:00|1050.2|1049.2|1053.6|1053|1054|1053|1047.6|1047.4|195197
1616400600000|2021-03-22 08:10:00|1053.4|1052.8|1056.4|1056.2|1056.8|1056.6|1051|1050.4|100368
1616400900000|2021-03-22 08:15:00|1056.6|1055.8|1061.6|1060.8|1062.4|1061.6|1055.8|1055.4|118522
1616401200000|2021-03-22 08:20:00|1061.8|1061|1062.6|1062.2|1064.4|1064|1061.2|1060.6|84841
1616401500000|2021-03-22 08:25:00|1062.8|1062.4|1065.4|1064.8|1068.4|1067.6|1061.4|1061.2|171002
1616401800000|2021-03-22 08:30:00|1065.6|1065|1070.6|1069.8|1070.8|1070.2|1065.4|1064.8|274913
1616402100000|2021-03-22 08:35:00|1070.4|1069.6|1066.4|1065.8|1071.6|1071|1066.4|1065.8|62474
1616402400000|2021-03-22 08:40:00|1065.8|1065|1070|1069.4|1070.4|1070|1065.4|1065|67501
1616402700000|2021-03-22 08:45:00|1070.2|1069.6|1070.2|1069.6|1071.2|1070.8|1068.6|1068.2|75913
1616403000000|2021-03-22 08:50:00|1070|1069.4|1070.2|1070|1072|1071.8|1069.2|1068.8|85943
1616403300000|2021-03-22 08:55:00|1070|1069.8|1068.6|1067.8|1070.8|1070.4|1066.8|1066.4|79425
1616403600000|2021-03-22 09:00:00|1068.4|1068|1067.8|1067.2|1069.4|1069|1066.6|1066.2|32905
1616403900000|2021-03-22 09:05:00|1068|1067.4|1065.6|1065|1068|1067.6|1065.2|1064.8|33759
1616404200000|2021-03-22 09:10:00|1065.4|1064.8|1064.2|1064|1065.8|1065.2|1064|1063.6|44624
1616404500000|2021-03-22 09:15:00|1064.4|1064.2|1062.4|1062|1065.4|1065|1062.2|1062|52719
1616404800000|2021-03-22 09:20:00|1062.2|1062.2|1063.2|1062.8|1063.8|1063.4|1062|1061.8|38395
1616405100000|2021-03-22 09:25:00|1063|1062.6|1065.6|1065.2|1065.6|1065.2|1062.4|1062|41816
1616405400000|2021-03-22 09:30:00|1065.8|1065.4|1064.6|1064|1066.8|1066.4|1064.2|1063.8|23209
1616405700000|2021-03-22 09:35:00|1064.8|1064.2|1066.2|1065.8|1068|1067.6|1064.8|1064.2|36227
1616406000000|2021-03-22 09:40:00|1066.4|1066|1067.4|1067|1067.4|1067.2|1065.6|1065.2|26410
1616406300000|2021-03-22 09:45:00|1067.6|1067.2|1064.4|1064|1067.6|1067.2|1064.2|1063.8|31102
1616406600000|2021-03-22 09:50:00|1064.6|1063.8|1066.2|1065.8|1066.6|1066.2|1064.2|1063.8|24607
1616406900000|2021-03-22 09:55:00|1066|1065.6|1065|1064.4|1066.2|1065.8|1063.6|1063.4|17663
1616407200000|2021-03-22 10:00:00|1064.8|1064.2|1064.8|1064.4|1065|1064.8|1063.4|1063.2|24049
1616407500000|2021-03-22 10:05:00|1064.6|1064.2|1064.6|1064.2|1065.6|1065.2|1064.4|1063.8|37693
1616407800000|2021-03-22 10:10:00|1064.4|1064.4|1065.4|1064.8|1067|1066.4|1064.4|1064.2|40221
1616408100000|2021-03-22 10:15:00|1065.6|1065|1067.6|1067.2|1068|1067.8|1065.4|1065|60509
1616408400000|2021-03-22 10:20:00|1067.4|1067.4|1066.2|1065.6|1067.4|1067.4|1065.2|1065|36492
1616408700000|2021-03-22 10:25:00|1066|1065.8|1065.6|1065.2|1066.2|1065.8|1065|1064.6|44864
1616409000000|2021-03-22 10:30:00|1065.8|1065.4|1065|1064.6|1066.2|1066|1064.6|1064.2|48000
1616409300000|2021-03-22 10:35:00|1064.8|1064.4|1063.2|1062.8|1064.8|1064.6|1063|1062.6|20509
1616409600000|2021-03-22 10:40:00|1063|1062.6|1064|1063.6|1064|1063.6|1062.4|1062.2|12795
1616409900000|2021-03-22 10:45:00|1063.8|1063.4|1064|1063.6|1064.4|1064.2|1062.8|1062.6|26744
1616410200000|2021-03-22 10:50:00|1064.2|1063.8|1063.4|1062.8|1064.4|1064|1062.2|1061.8|31757
1616410500000|2021-03-22 10:55:00|1063.6|1063|1063.8|1063.4|1064.2|1064|1062.8|1062.4|19487
1616410800000|2021-03-22 11:00:00|1063.6|1063.2|1063.8|1063.4|1064.6|1064.4|1063.2|1062.8|43574
1616411100000|2021-03-22 11:05:00|1064|1063.6|1062.4|1062.2|1064|1063.6|1062.4|1062|35763
1616411400000|2021-03-22 11:10:00|1062.6|1062|1061.8|1061.4|1062.8|1062.4|1061.8|1061.4|23961
1616411700000|2021-03-22 11:15:00|1062|1061.6|1061|1060.4|1062|1061.6|1060.6|1060.2|52629
1616412000000|2021-03-22 11:20:00|1061.2|1060.6|1059|1058.6|1061.2|1060.8|1058.8|1058.4|54054
1616412300000|2021-03-22 11:25:00|1058.8|1058.4|1057.6|1057.2|1058.8|1058.4|1057.6|1057.2|46254
1616412600000|2021-03-22 11:30:00|1057.8|1057|1058.6|1058.2|1059|1058.8|1057|1056.8|74855
1616412900000|2021-03-22 11:35:00|1058.4|1058|1057.4|1057.2|1058.4|1058.2|1057|1056.6|25867
1616413200000|2021-03-22 11:40:00|1057.2|1057|1056.2|1055.8|1057.4|1057.2|1055.4|1055|36884
1616413500000|2021-03-22 11:45:00|1055.8|1055.6|1055.6|1055.2|1057.2|1057|1055.6|1055.2|41038
1616413800000|2021-03-22 11:50:00|1055.8|1055.4|1053.6|1053.2|1055.8|1055.6|1053.6|1053.2|67302
1616414100000|2021-03-22 11:55:00|1053.8|1053.4|1054.2|1054|1054.6|1054.4|1053.8|1053.2|61707
1616414400000|2021-03-22 12:00:00|1054.8|1054.6|1054.4|1054|1055|1054.6|1054.2|1053.8|16846
1616414700000|2021-03-22 12:05:00|1054.2|1054.2|1053.6|1053.2|1054.6|1054.2|1052.8|1052.6|37925
1616415000000|2021-03-22 12:10:00|1053.8|1053|1055.6|1055|1055.6|1055|1053.8|1053|14320
1616415300000|2021-03-22 12:15:00|1055.4|1055.2|1055|1054.6|1055.8|1055.4|1054.6|1054.2|34675
1616415600000|2021-03-22 12:20:00|1055.2|1054.8|1058.2|1057.8|1059|1058.8|1055.2|1054.8|32586
1616415900000|2021-03-22 12:25:00|1058.4|1058|1058|1057.4|1058.4|1058|1057.4|1057|7760
1616416200000|2021-03-22 12:30:00|1057.8|1057.2|1057.8|1057.4|1058.4|1058|1057|1056.4|18439
1616416500000|2021-03-22 12:35:00|1057.6|1057.2|1057|1056.6|1058.6|1058|1056.8|1056.4|7562
1616416800000|2021-03-22 12:40:00|1056.8|1056.4|1057|1056.6|1057.4|1057|1056.6|1056.4|5094
1616417100000|2021-03-22 12:45:00|1056.8|1056.4|1056.8|1056.4|1057.2|1057|1056.4|1056.2|26885
1616417400000|2021-03-22 12:50:00|1056.6|1056.2|1057.6|1057.2|1058|1057.6|1055.6|1055.4|37125
1616417700000|2021-03-22 12:55:00|1057.4|1057|1057.6|1057.4|1058.4|1058|1057|1056.8|28453
1616418000000|2021-03-22 13:00:00|1057.4|1057.2|1057.2|1056.8|1058.2|1058|1057|1056.8|16136
1616418300000|2021-03-22 13:05:00|1057.4|1057|1055|1054.6|1057.4|1057.2|1054.4|1054|76626
1616418600000|2021-03-22 13:10:00|1055.2|1054.8|1055.6|1055.2|1056.8|1056.4|1054.4|1054.2|109671
1616418900000|2021-03-22 13:15:00|1055.4|1055.6|1056.6|1056.2|1057|1056.6|1055.4|1055.2|30018
1616419200000|2021-03-22 13:20:00|1056.8|1056.4|1056|1055.6|1056.8|1056.4|1055.8|1055.4|16207
1616419500000|2021-03-22 13:25:00|1055.8|1055.4|1056.2|1055.8|1056.2|1055.8|1055.2|1055|30733
1616419800000|2021-03-22 13:30:00|1056|1056|1050.4|1050.2|1056.8|1056.6|1050.4|1050|143268
1616420100000|2021-03-22 13:35:00|1050.6|1050.4|1050.8|1050.4|1051.6|1051.2|1049|1048.8|126801
1616420400000|2021-03-22 13:40:00|1051|1050.6|1050.8|1050.2|1051.4|1051|1048.4|1048|78413
1616420700000|2021-03-22 13:45:00|1051|1050.4|1052.4|1052|1052.8|1052.4|1049.8|1049.4|48043
1616421000000|2021-03-22 13:50:00|1052.6|1052.2|1052.8|1052.2|1054.2|1053.6|1051.6|1051.2|72501
1616421300000|2021-03-22 13:55:00|1052.6|1052|1050.2|1049.8|1052.6|1052.2|1050|1049.6|129109
1616421600000|2021-03-22 14:00:00|1050|1050|1049.8|1049.6|1051|1050.6|1048.6|1048.4|96195
1616421900000|2021-03-22 14:05:00|1050|1049.4|1048.2|1047.8|1050.8|1050.2|1047.8|1047.6|112306
1616422200000|2021-03-22 14:10:00|1048.4|1048|1048.8|1048.4|1050|1049.8|1047.2|1047|102194
1616422500000|2021-03-22 14:15:00|1048.6|1048.2|1050.2|1049.8|1051.4|1051|1048.4|1048|81991
1616422800000|2021-03-22 14:20:00|1050|1049.6|1049|1048.6|1050.6|1050.2|1048.4|1048.2|61555
1616423100000|2021-03-22 14:25:00|1048.8|1048.4|1048|1047.4|1049.8|1049.4|1046.8|1046.6|87253
1616423400000|2021-03-22 14:30:00|1048.2|1047.6|1046.8|1046.4|1049.2|1049|1046.8|1046.4|90055
1616423700000|2021-03-22 14:35:00|1047|1046.6|1047.6|1047.4|1047.6|1047.4|1046.4|1046|29597
1616424000000|2021-03-22 14:40:00|1047.8|1047.6|1050.2|1049.8|1050.6|1050.4|1047.6|1047.2|79748
1616424300000|2021-03-22 14:45:00|1050.4|1050|1051.6|1051.2|1053|1052.8|1050.4|1049.8|88101
1616424600000|2021-03-22 14:50:00|1051.8|1051.4|1049.6|1049.4|1052.2|1052|1049.4|1049|45544
1616424900000|2021-03-22 14:55:00|1049.4|1049.2|1049.6|1049.4|1049.8|1049.4|1048.4|1048|75375
1616425200000|2021-03-22 15:00:00|1049.4|1049.2|1050.4|1050|1051.6|1051.2|1048.8|1048.6|48818
1616425500000|2021-03-22 15:05:00|1050.2|1049.8|1050.8|1050.2|1051.4|1051.2|1049.8|1049.4|57053
1616425800000|2021-03-22 15:10:00|1050.6|1050|1049|1048.8|1051.4|1051|1047.6|1047.2|95433
1616426100000|2021-03-22 15:15:00|1048.8|1048.6|1048.4|1048.2|1049.8|1049.2|1047.6|1047.4|48585
1616426400000|2021-03-22 15:20:00|1048.6|1048|1047.4|1047.2|1049.4|1049|1047.2|1047|72357
1616426700000|2021-03-22 15:25:00|1047.2|1047|1047.4|1047.2|1047.8|1047.2|1046.6|1046.4|81456
1616427000000|2021-03-22 15:30:00|1047.6|1047|1049.6|1049.2|1049.8|1049.4|1047|1046.6|51296
1616427300000|2021-03-22 15:35:00|1049.4|1049|1049|1048.6|1050|1049.8|1048.2|1048|123379
1616427600000|2021-03-22 15:40:00|1048.8|1048.4|1049.2|1049|1049.4|1049|1047.6|1047.2|23495
1616427900000|2021-03-22 15:45:00|1049.4|1049.2|1049.4|1049|1050.4|1050.2|1048.8|1048.6|135489
1616428200000|2021-03-22 15:50:00|1049.6|1049.2|1049.6|1049.2|1050.4|1050|1048.6|1048.4|24319
1616428500000|2021-03-22 15:55:00|1049.4|1049|1049.8|1049.6|1050.4|1050|1049.4|1048.8|33147
1616428800000|2021-03-22 16:00:00|1050|1049.8|1049.2|1049|1050.4|1050|1048.6|1048.4|44201
1616429100000|2021-03-22 16:05:00|1049.4|1049.2|1048.4|1048|1049.8|1049.4|1048|1047.6|147044
1616429400000|2021-03-22 16:10:00|1048.2|1048.2|1048.2|1048|1048.8|1048.4|1047.6|1047.2|106124
1616429700000|2021-03-22 16:15:00|1048.4|1048.2|1048.6|1048.4|1049.6|1049.4|1047.8|1047.6|108558
1616430000000|2021-03-22 16:20:00|1048.8|1048.6|1048.2|1048|1049.2|1048.8|1047.8|1047.4|85063
1616430300000|2021-03-22 16:25:00|1048.4|1048.2|1052|1051.4|1052|1051.4|1047.8|1047.6|134806
1616486400000|2021-03-23 08:00:00|1061|1060.8|1054.8|1053.8|1062.4|1061.2|1050.8|1050.4|273407
1616486700000|2021-03-23 08:05:00|1054.6|1053.6|1052.6|1052.2|1055.8|1054.6|1049.2|1049|177776
1616487000000|2021-03-23 08:10:00|1052.8|1052.4|1060.4|1059.8|1061|1060.4|1052.8|1052.4|136708
1616487300000|2021-03-23 08:15:00|1060.2|1059.6|1061.2|1060.8|1063.8|1063.6|1059.8|1059.4|136606
1616487600000|2021-03-23 08:20:00|1061|1060.6|1061|1060.6|1061.6|1061|1059.4|1059|72967
1616487900000|2021-03-23 08:25:00|1060.8|1060.4|1057.4|1056.8|1061.4|1060.8|1057.4|1056.8|47378
1616488200000|2021-03-23 08:30:00|1057.2|1056.6|1051.8|1051.4|1057.6|1057.4|1051.8|1051.4|62893
1616488500000|2021-03-23 08:35:00|1052|1051.6|1054.2|1053.8|1054.8|1054.4|1051.4|1051|36502
1616488800000|2021-03-23 08:40:00|1054.4|1054|1056.8|1056.4|1057.4|1057|1054.2|1053.8|28312
1616489100000|2021-03-23 08:45:00|1056.6|1056.2|1056.6|1056.2|1057.4|1057.2|1054.4|1054|61325
1616489400000|2021-03-23 08:50:00|1056.8|1056.4|1055|1054.2|1057.2|1056.8|1054.6|1054.2|39747
1616489700000|2021-03-23 08:55:00|1055.2|1054.4|1053.2|1053|1055.6|1055|1052.8|1052.6|61012
1616490000000|2021-03-23 09:00:00|1053|1052.8|1053.2|1052.6|1054|1053.4|1050.8|1050.6|72152
1616490300000|2021-03-23 09:05:00|1053|1052.4|1052|1051.6|1053.2|1052.8|1050.6|1050.2|105346
1616490600000|2021-03-23 09:10:00|1051.8|1051.4|1051.8|1051.4|1052.4|1052.2|1051|1050.8|45467
1616490900000|2021-03-23 09:15:00|1052|1051.6|1050.8|1050.4|1052.2|1051.6|1050.4|1050|44993
1616491200000|2021-03-23 09:20:00|1050.6|1050.2|1052.2|1052|1053|1052.6|1049.8|1049.4|72311
1616491500000|2021-03-23 09:25:00|1052.4|1052.2|1049.8|1049.4|1054.2|1053.8|1049.2|1049|82670
1616491800000|2021-03-23 09:30:00|1050.2|1050|1049.6|1049.2|1052|1051.6|1048.8|1048.4|187959
1616492100000|2021-03-23 09:35:00|1049.4|1049|1049.2|1048.8|1051.2|1050.8|1048.6|1048.4|40524
1616492400000|2021-03-23 09:40:00|1049|1048.6|1049|1048.6|1050|1049.6|1047.4|1047|75926
1616492700000|2021-03-23 09:45:00|1049.2|1048.8|1050.2|1049.8|1051|1050.6|1049|1048.6|23060
1616493000000|2021-03-23 09:50:00|1050|1049.6|1050.6|1050.4|1051|1050.6|1049.4|1049|14569
1616493300000|2021-03-23 09:55:00|1050.8|1050.2|1048|1047.6|1050.8|1050.4|1048|1047.6|39676
1616493600000|2021-03-23 10:00:00|1047.8|1047.4|1047.6|1047.2|1048.6|1048.2|1046.8|1046.6|85165
1616493900000|2021-03-23 10:05:00|1047.4|1047|1048.4|1048|1048.6|1048|1047|1046.8|118970
1616494200000|2021-03-23 10:10:00|1048.2|1048.2|1048.2|1047.8|1049.2|1048.8|1047.2|1046.8|40360
1616494500000|2021-03-23 10:15:00|1048.4|1048|1047|1046.6|1049.8|1049.4|1046.4|1046.2|58663
1616494800000|2021-03-23 10:20:00|1046.8|1046.4|1046|1045.6|1048.6|1048.2|1045.8|1045.4|38548
1616495100000|2021-03-23 10:25:00|1046.2|1045.8|1046|1045.4|1047.2|1046.8|1044.6|1044.4|120599
1616495400000|2021-03-23 10:30:00|1045.8|1045.6|1044.4|1044|1046.4|1046.2|1044.2|1044|23715
1616495700000|2021-03-23 10:35:00|1044.2|1043.8|1044.4|1044|1044.8|1044.4|1043|1042.8|32054
1616496000000|2021-03-23 10:40:00|1044.6|1044.2|1045.4|1045|1046|1045.6|1044.2|1043.8|14414
1616496300000|2021-03-23 10:45:00|1045.6|1045.2|1047.2|1047|1047.2|1047|1045.2|1044.8|23654
1616496600000|2021-03-23 10:50:00|1047.4|1047.2|1047.2|1046.8|1048.2|1048|1046.8|1046.6|32534
1616496900000|2021-03-23 10:55:00|1047.4|1047|1048.4|1048|1049.6|1049.2|1047.4|1047|24822
1616497200000|2021-03-23 11:00:00|1048.6|1048.2|1047|1046.8|1049|1048.8|1046.4|1046.2|25758
1616497500000|2021-03-23 11:05:00|1047.2|1046.6|1046.6|1046.2|1048.4|1048|1046.4|1046|20621
1616497800000|2021-03-23 11:10:00|1046.8|1046.4|1047.4|1047|1048|1047.6|1046.8|1046.4|17248
1616498100000|2021-03-23 11:15:00|1047.6|1047.2|1047|1046.6|1048|1047.6|1046.6|1046.4|28847
1616498400000|2021-03-23 11:20:00|1046.8|1046.4|1048.8|1048.4|1049|1048.6|1046.6|1046.4|50346
1616498700000|2021-03-23 11:25:00|1048.6|1048.2|1048.2|1047.8|1049.4|1049|1048|1047.6|49330
1616499000000|2021-03-23 11:30:00|1048.4|1048|1049.4|1049|1049.6|1049.4|1048.2|1047.8|22888
1616499300000|2021-03-23 11:35:00|1049.2|1048.8|1049.8|1049.2|1050.4|1050|1049.2|1048.8|34151
1616499600000|2021-03-23 11:40:00|1049.6|1049.4|1048.8|1048.4|1050.2|1050|1048.6|1048.2|53144
1616499900000|2021-03-23 11:45:00|1049|1048.6|1049.2|1048.8|1049.8|1049.4|1048.2|1047.8|21853
1616500200000|2021-03-23 11:50:00|1049.4|1049|1048.6|1048.2|1049.6|1049.2|1048.2|1047.8|9893
1616500500000|2021-03-23 11:55:00|1048.4|1048|1049|1048.8|1049.4|1049|1048.2|1048|12592
1616500800000|2021-03-23 12:00:00|1050|1047.6|1047.2|1046.8|1050.2|1050|1046.8|1046.4|79488
1616501100000|2021-03-23 12:05:00|1047.4|1047|1047.8|1047.4|1048.2|1047.8|1046.8|1046.4|113289
1616501400000|2021-03-23 12:10:00|1048|1047.6|1049.4|1049|1049.6|1049.2|1048|1047.6|14022
1616501700000|2021-03-23 12:15:00|1049.6|1049.2|1049.2|1048.8|1050.2|1050|1049|1048.6|20565
1616502000000|2021-03-23 12:20:00|1049.4|1049|1048.8|1048.4|1049.4|1049|1048.8|1048.4|13165
1616502300000|2021-03-23 12:25:00|1049|1048.2|1046.6|1046.2|1049|1048.6|1046.4|1046|24438
1616502600000|2021-03-23 12:30:00|1046.8|1046.4|1046.4|1046|1047.2|1047|1046.2|1045.6|16707
1616502900000|2021-03-23 12:35:00|1046.6|1046.2|1045.6|1045.2|1047.2|1046.6|1045.2|1045|41283
1616503200000|2021-03-23 12:40:00|1045.4|1045|1046|1045.6|1046.4|1046|1045.2|1045|14374
1616503500000|2021-03-23 12:45:00|1045.8|1045.4|1045.4|1044.8|1046.6|1046.2|1044.6|1044.4|113491
1616503800000|2021-03-23 12:50:00|1045.6|1045|1045|1044.6|1046|1045.6|1044.2|1044|11271
1616504100000|2021-03-23 12:55:00|1045.2|1044.8|1047|1046.6|1047.2|1046.6|1045|1044.6|36160
1616504400000|2021-03-23 13:00:00|1047.2|1046.8|1047.8|1047.2|1047.8|1047.4|1046.8|1046.4|28450
1616504700000|2021-03-23 13:05:00|1047.6|1047.4|1047|1046.6|1048|1047.8|1046.8|1046.4|9625
1616505000000|2021-03-23 13:10:00|1046.8|1046.4|1047|1046.6|1047.4|1047|1046.2|1046|33886
1616505300000|2021-03-23 13:15:00|1047.2|1046.8|1047.8|1047.4|1048.6|1048.2|1046.8|1046.6|34789
1616505600000|2021-03-23 13:20:00|1047.6|1047.2|1048|1047.6|1048.4|1048|1047.2|1047|22374
1616505900000|2021-03-23 13:25:00|1048.2|1047.8|1048|1047.6|1049|1048.6|1047.6|1047.2|100566
1616506200000|2021-03-23 13:30:00|1048.2|1047.8|1044.8|1044.4|1048.6|1048.2|1044.8|1044.4|105791
1616506500000|2021-03-23 13:35:00|1044.6|1044.2|1046|1045.8|1047|1046.6|1044.4|1044|85730
1616506800000|2021-03-23 13:40:00|1046.2|1045.6|1049.6|1049.2|1049.6|1049.4|1045.6|1045.4|39170
1616507100000|2021-03-23 13:45:00|1049.4|1049|1049|1048.8|1050.6|1050.4|1048.2|1047.8|32576
1616507400000|2021-03-23 13:50:00|1049.2|1048.6|1049.2|1049|1050.8|1050.4|1048.8|1048.4|29247
1616507700000|2021-03-23 13:55:00|1049.4|1048.8|1049.8|1049.2|1050.2|1050|1048.6|1048.4|29230
1616508000000|2021-03-23 14:00:00|1050|1049.4|1048.8|1048.4|1052|1051.6|1048.8|1048.4|50018
1616508300000|2021-03-23 14:05:00|1049|1048.6|1048.2|1047.8|1049.4|1049|1048|1047.6|31534
1616508600000|2021-03-23 14:10:00|1048.4|1048|1048.8|1048.4|1049.8|1049.4|1048|1047.6|21960
1616508900000|2021-03-23 14:15:00|1049|1048.6|1049.4|1049.2|1049.8|1049.4|1048|1047.6|17527
1616509200000|2021-03-23 14:20:00|1049.2|1049|1049|1048.6|1050|1049.6|1048|1047.8|40812
1616509500000|2021-03-23 14:25:00|1049.2|1049|1047.8|1047.4|1049.8|1049.4|1047.4|1047.2|25691
1616509800000|2021-03-23 14:30:00|1047.6|1047.2|1045.6|1045|1049|1048.6|1045.2|1045|158898
1616510100000|2021-03-23 14:35:00|1045.4|1045.2|1043.2|1042.8|1045.6|1045.4|1041.4|1041|42701
1616510400000|2021-03-23 14:40:00|1043|1042.6|1042.8|1042.4|1043.4|1043.2|1041|1040.8|85230
1616510700000|2021-03-23 14:45:00|1042.6|1042.2|1042.6|1042|1044.6|1044.2|1042.2|1042|57218
1616511000000|2021-03-23 14:50:00|1042.4|1041.8|1044.8|1044.4|1045.2|1044.8|1041.2|1041|42498
1616511300000|2021-03-23 14:55:00|1045|1044.6|1045.2|1045|1046.6|1046.2|1044.6|1044.4|42051
1616511600000|2021-03-23 15:00:00|1045.4|1045.2|1043.4|1043|1046.4|1046.2|1043|1042.8|104029
1616511900000|2021-03-23 15:05:00|1043.6|1043.2|1043.6|1043.2|1045.4|1045|1042.8|1042.4|72840
1616512200000|2021-03-23 15:10:00|1043.4|1043|1045.6|1045.2|1045.8|1045.2|1042.6|1042.4|25022
1616512500000|2021-03-23 15:15:00|1045.4|1045|1045.2|1044.8|1046|1045.4|1043.8|1043.4|32237
1616512800000|2021-03-23 15:20:00|1045|1044.6|1045.4|1045.2|1045.6|1045.2|1044.4|1044|7969
1616513100000|2021-03-23 15:25:00|1045.2|1045|1047.2|1046.8|1047.4|1047.2|1044.8|1044.6|58804
1616513400000|2021-03-23 15:30:00|1047.4|1047|1048.2|1047.8|1048.6|1048.2|1047.2|1047|34393
1616513700000|2021-03-23 15:35:00|1048|1047.6|1048.2|1047.8|1049.4|1048.8|1047.8|1047.4|30963
1616514000000|2021-03-23 15:40:00|1048|1047.6|1048.4|1048.2|1048.6|1048.4|1047.8|1047.4|20728
1616514300000|2021-03-23 15:45:00|1048.2|1048|1049.6|1049.2|1050|1049.8|1048.2|1048|39183
1616514600000|2021-03-23 15:50:00|1049.8|1049.4|1049.4|1049|1049.8|1049.6|1048.4|1048|29675
1616514900000|2021-03-23 15:55:00|1049.2|1048.8|1048.8|1048.6|1049.4|1049.2|1048.6|1048.2|33134
1616515200000|2021-03-23 16:00:00|1049|1048.8|1049.6|1049.2|1050|1049.8|1048.2|1047.8|30895
1616515500000|2021-03-23 16:05:00|1049.8|1049|1049.2|1048.8|1050|1049.6|1048.4|1048.2|68342
1616515800000|2021-03-23 16:10:00|1049|1048.6|1049.6|1049.2|1050|1049.6|1048|1047.6|59398
1616516100000|2021-03-23 16:15:00|1049.4|1049.4|1049.2|1048.8|1049.8|1049.6|1048.6|1048.2|44363
1616516400000|2021-03-23 16:20:00|1049.4|1049|1050|1049.8|1050.4|1050.2|1048.8|1048.4|95591
1616516700000|2021-03-23 16:25:00|1049.8|1049.6|1050.2|1049.8|1051|1050.6|1049.4|1049.2|93147
1616572800000|2021-03-24 08:00:00|1035.8|1035|1028.2|1027.4|1040|1035.6|1027.2|1027|335363
1616573100000|2021-03-24 08:05:00|1028|1027.2|1027.4|1026.8|1030.8|1030.2|1025.2|1025|226373
1616573400000|2021-03-24 08:10:00|1027.2|1026.6|1034.8|1034.4|1035.2|1034.8|1025.8|1025.2|160658
1616573700000|2021-03-24 08:15:00|1035.2|1034.6|1038|1037.4|1039.8|1039.2|1035.2|1034.4|169396
1616574000000|2021-03-24 08:20:00|1037.8|1037.2|1036.4|1035.8|1037.8|1037.4|1033.6|1033.2|60385
1616574300000|2021-03-24 08:25:00|1036.2|1035.6|1037.4|1037|1039.6|1039|1035.6|1035|47038
1616574600000|2021-03-24 08:30:00|1037.6|1037.2|1041.4|1040.8|1043|1042.4|1037.6|1037.2|116285
1616574900000|2021-03-24 08:35:00|1041.6|1041|1036|1035.4|1042|1041.6|1035.8|1035.2|44482
1616575200000|2021-03-24 08:40:00|1036.2|1035.6|1037.6|1037.2|1038|1037.8|1034.6|1034|67972
1616575500000|2021-03-24 08:45:00|1037.4|1037.4|1040.2|1039.8|1041.2|1040.8|1037.4|1037|52497
1616575800000|2021-03-24 08:50:00|1040.4|1040|1039.2|1038.8|1042|1041.4|1038|1037.4|60944
1616576100000|2021-03-24 08:55:00|1039.4|1039|1039.6|1039.2|1040.6|1040.4|1039|1038.6|21662
1616576400000|2021-03-24 09:00:00|1039.4|1039|1040|1039.4|1040.2|1039.8|1038.2|1037.8|50127
1616576700000|2021-03-24 09:05:00|1040.2|1039.6|1042.8|1042.4|1043.8|1043.4|1039.2|1039|69401
1616577000000|2021-03-24 09:10:00|1042.6|1042.6|1045.2|1044.8|1047.8|1047.4|1042.6|1042.6|78296
1616577300000|2021-03-24 09:15:00|1045.4|1045|1045.6|1045.2|1046|1045.6|1044.4|1044|57611
1616577600000|2021-03-24 09:20:00|1045.8|1045.4|1047|1046.4|1047|1046.4|1043.6|1043.2|32696
1616577900000|2021-03-24 09:25:00|1046.8|1046.2|1045|1044.6|1048.2|1047.8|1045|1044.4|76864
1616578200000|2021-03-24 09:30:00|1045.2|1044.8|1045.2|1044.8|1047.2|1046.8|1044.4|1044.2|107781
1616578500000|2021-03-24 09:35:00|1045|1044.6|1044|1043.4|1045.4|1045|1043.2|1043|37953
1616578800000|2021-03-24 09:40:00|1044.2|1043.6|1042.8|1042.4|1046|1045.8|1042.2|1041.6|35283
1616579100000|2021-03-24 09:45:00|1043|1042.6|1044.6|1044|1044.6|1044.2|1042.6|1042.2|25132
1616579400000|2021-03-24 09:50:00|1044.4|1044.2|1044.2|1043.6|1044.4|1044.2|1043.2|1042.8|14308
1616579700000|2021-03-24 09:55:00|1044|1043.4|1045.4|1045|1046.2|1045.8|1043.8|1043.4|32238
1616580000000|2021-03-24 10:00:00|1045.2|1044.8|1046.6|1046.2|1047|1046.6|1044.6|1044.4|29832
1616580300000|2021-03-24 10:05:00|1046.4|1046.4|1048.6|1048.2|1048.6|1048.2|1046|1045.8|100173
1616580600000|2021-03-24 10:10:00|1048.8|1048.4|1052|1051.6|1052|1051.8|1048.4|1048.4|168858
1616580900000|2021-03-24 10:15:00|1051.8|1051.8|1052.6|1052.2|1052.6|1052.2|1050|1049.8|53938
1616581200000|2021-03-24 10:20:00|1052.4|1052.4|1051|1050.4|1053|1052.6|1050.6|1050.2|51485
1616581500000|2021-03-24 10:25:00|1050.8|1050.6|1050.6|1050.2|1051|1050.8|1049.6|1049.2|30676
1616581800000|2021-03-24 10:30:00|1050.4|1050|1052.6|1052.2|1053.8|1053.4|1049|1048.6|184685
1616582100000|2021-03-24 10:35:00|1052.4|1052|1052.2|1051.8|1052.8|1052.4|1051.4|1051.2|25166
1616582400000|2021-03-24 10:40:00|1052|1052|1049.4|1049|1053|1052.6|1049.4|1048.8|65719
1616582700000|2021-03-24 10:45:00|1049.6|1049.2|1048.8|1048.4|1050.2|1050|1048.8|1048.4|52796
1616583000000|2021-03-24 10:50:00|1049|1048.6|1050.8|1050.4|1051|1050.6|1049|1048.4|27525
1616583300000|2021-03-24 10:55:00|1051|1050.6|1051|1050.8|1051.8|1051.4|1050.6|1050.2|20513
1616583600000|2021-03-24 11:00:00|1051.2|1050.6|1051.4|1051|1051.8|1051.4|1050.2|1049.8|37976
1616583900000|2021-03-24 11:05:00|1051.6|1051.2|1053.4|1053|1053.8|1053.4|1050.8|1050.6|33926
1616584200000|2021-03-24 11:10:00|1053.6|1053.2|1054.6|1054.2|1054.8|1054.4|1052.6|1052.4|36760
1616584500000|2021-03-24 11:15:00|1054.4|1054.4|1052.6|1052.4|1055.2|1054.8|1052.4|1052|52209
1616584800000|2021-03-24 11:20:00|1052.8|1052.2|1051.8|1051.4|1052.8|1052.4|1051.6|1051.2|30411
1616585100000|2021-03-24 11:25:00|1051.6|1051.2|1050.6|1050.2|1051.8|1051.4|1050.2|1050|23071
1616585400000|2021-03-24 11:30:00|1050.8|1050.4|1050.6|1050.4|1051.8|1051.4|1050.2|1049.8|25980
1616585700000|2021-03-24 11:35:00|1050.8|1050.2|1050.2|1050|1051.4|1051.2|1049.6|1049.2|25301
1616586000000|2021-03-24 11:40:00|1050.4|1050.2|1049.6|1049.2|1050.6|1050.4|1049.4|1049.2|14390
1616586300000|2021-03-24 11:45:00|1049.8|1049.4|1048.2|1048|1050.4|1049.8|1048.2|1047.8|23747
1616586600000|2021-03-24 11:50:00|1048|1047.8|1048.6|1048.4|1048.8|1048.4|1047.6|1047.2|15055
1616586900000|2021-03-24 11:55:00|1048.4|1048.2|1047.4|1047|1048.6|1048.4|1046.8|1046.6|30724
1616587200000|2021-03-24 12:00:00|1048.2|1046.2|1048.4|1048|1048.6|1048.2|1047|1046.2|19508
1616587500000|2021-03-24 12:05:00|1048.6|1048.2|1049.4|1049.2|1049.8|1049.4|1048.4|1048|25508
1616587800000|2021-03-24 12:10:00|1049.6|1049.4|1051.4|1051|1052|1051.6|1049|1048.4|91375
1616588100000|2021-03-24 12:15:00|1051.6|1051.2|1051.8|1051.6|1051.8|1051.6|1051.2|1050.8|9849
1616588400000|2021-03-24 12:20:00|1052|1051.8|1050.8|1050.4|1052.4|1052|1050.2|1050|67780
1616588700000|2021-03-24 12:25:00|1050.6|1050.6|1051.6|1051.4|1052.2|1051.8|1050.4|1050|32877
1616589000000|2021-03-24 12:30:00|1051.4|1051|1049.6|1049.4|1051.6|1051.2|1049.6|1049.4|29268
1616589300000|2021-03-24 12:35:00|1049.8|1049.6|1052|1051.6|1052|1051.6|1049.8|1049.6|18302
1616589600000|2021-03-24 12:40:00|1051.8|1051.4|1051.2|1050.6|1051.8|1051.4|1051|1050.6|7945
1616589900000|2021-03-24 12:45:00|1051.4|1050.8|1051.4|1051|1051.6|1051.4|1050.6|1050.4|15973
1616590200000|2021-03-24 12:50:00|1051.6|1051.2|1050.6|1050.4|1051.6|1051.4|1050.6|1050.2|11983
1616590500000|2021-03-24 12:55:00|1050.4|1050.2|1050.6|1050.4|1051.8|1051.4|1050|1049.6|39925
1616590800000|2021-03-24 13:00:00|1050.4|1050.2|1050.2|1049.8|1050.4|1050.2|1049.4|1049|5975
1616591100000|2021-03-24 13:05:00|1050.4|1050|1051.8|1051.4|1052|1051.8|1050.2|1049.8|24058
1616591400000|2021-03-24 13:10:00|1052|1051.6|1052|1051.6|1052|1051.8|1051.4|1051|10739
1616591700000|2021-03-24 13:15:00|1051.8|1051.4|1052.8|1052.4|1052.8|1052.6|1051.2|1051|53493
1616592000000|2021-03-24 13:20:00|1052.6|1052.2|1052.6|1052.2|1054|1053.6|1052.4|1052|71303
1616592300000|2021-03-24 13:25:00|1052.4|1052|1053|1052.6|1053.4|1053|1051.8|1051.6|22038
1616592600000|2021-03-24 13:30:00|1053.2|1052.8|1055.2|1054.8|1058|1057.6|1053.2|1052.8|98392
1616592900000|2021-03-24 13:35:00|1055.4|1055|1059.8|1059.6|1059.8|1059.6|1055.4|1055|88557
1616593200000|2021-03-24 13:40:00|1059.6|1059.4|1059|1058.8|1060|1059.8|1057.8|1057.4|73274
1616593500000|2021-03-24 13:45:00|1058.8|1058.6|1057.2|1056.8|1060.8|1060.6|1057|1056.8|132777
1616593800000|2021-03-24 13:50:00|1057|1056.6|1054.2|1053.8|1058.4|1058|1053.2|1052.8|97669
1616594100000|2021-03-24 13:55:00|1054.4|1054|1055.4|1055|1056|1055.6|1054|1053.6|57558
1616594400000|2021-03-24 14:00:00|1055.6|1055.2|1056.8|1056.6|1058|1057.6|1055.4|1055|90841
1616594700000|2021-03-24 14:05:00|1057|1056.8|1057|1056.6|1057.6|1057.2|1056|1055.4|27308
1616595000000|2021-03-24 14:10:00|1056.8|1056.4|1058|1057.6|1059|1058.6|1056.6|1056.2|61239
1616595300000|2021-03-24 14:15:00|1057.8|1057.4|1056.8|1056.6|1057.8|1057.4|1055|1054.6|54444
1616595600000|2021-03-24 14:20:00|1057|1056.8|1057.6|1057.2|1058.8|1058.4|1056.6|1056.4|50152
1616595900000|2021-03-24 14:25:00|1057.8|1057.4|1060.2|1060|1060.6|1060.2|1057.6|1057.2|26063
1616596200000|2021-03-24 14:30:00|1060|1059.8|1060.8|1060.4|1061.4|1061|1058.8|1058.4|71521
1616596500000|2021-03-24 14:35:00|1061|1060.6|1061.2|1060.8|1063.6|1063.2|1060.8|1060.6|65035
1616596800000|2021-03-24 14:40:00|1061|1060.6|1060.2|1059.8|1062|1061.8|1059.6|1059.4|32742
1616597100000|2021-03-24 14:45:00|1060.4|1060|1062.6|1062|1062.8|1062.4|1060.2|1059.8|40763
1616597400000|2021-03-24 14:50:00|1062.4|1062.2|1062.6|1062.2|1063.4|1063|1061.8|1061.4|30089
1616597700000|2021-03-24 14:55:00|1062.8|1062.4|1063|1062.6|1063.8|1063.6|1062.4|1062|43185
1616598000000|2021-03-24 15:00:00|1062.8|1062.8|1062.4|1062.2|1063.2|1062.8|1061.4|1061|37314
1616598300000|2021-03-24 15:05:00|1062.6|1062.4|1063|1062.6|1064.2|1063.8|1062.2|1061.6|89456
1616598600000|2021-03-24 15:10:00|1062.8|1062.4|1061.8|1061.4|1063.4|1063|1060.4|1060.2|46417
1616598900000|2021-03-24 15:15:00|1062|1061.6|1059.8|1059.6|1062.4|1062|1058|1057.6|103788
1616599200000|2021-03-24 15:20:00|1060|1059.8|1058.8|1058.4|1060.4|1060|1058|1057.6|49650
1616599500000|2021-03-24 15:25:00|1059|1058.6|1059.2|1058.8|1060.2|1059.8|1058|1057.8|41296
1616599800000|2021-03-24 15:30:00|1059|1059|1061|1060.6|1062|1061.8|1059|1059|35042
1616600100000|2021-03-24 15:35:00|1061.2|1060.8|1059.4|1059.2|1061.4|1061.2|1059|1058.8|33820
1616600400000|2021-03-24 15:40:00|1059.6|1059|1060|1059.6|1060.4|1060|1058.4|1058|60248
1616600700000|2021-03-24 15:45:00|1059.8|1059.4|1057.8|1057.6|1059.8|1059.4|1056.8|1056.6|150915
1616601000000|2021-03-24 15:50:00|1057.6|1057.4|1059.4|1059.2|1059.6|1059.2|1057.6|1057.2|55206
1616601300000|2021-03-24 15:55:00|1059.6|1059|1059.6|1059.2|1059.8|1059.4|1058.2|1058|30238
1616601600000|2021-03-24 16:00:00|1059.8|1059.4|1059.2|1059|1060.8|1060.4|1059.2|1059|55474
1616601900000|2021-03-24 16:05:00|1059.6|1059.2|1060.8|1060.4|1061|1060.8|1058.8|1058.4|126176
1616602200000|2021-03-24 16:10:00|1061|1060.6|1061.6|1061.2|1062|1061.6|1060.6|1060.2|37174
1616602500000|2021-03-24 16:15:00|1061.4|1061|1062.4|1062|1062.8|1062.6|1060.8|1060.6|59272
1616602800000|2021-03-24 16:20:00|1062.6|1062.2|1062.6|1062.2|1063.4|1063|1062.4|1062.2|186165
1616603100000|2021-03-24 16:25:00|1062.4|1062.4|1062.8|1062.2|1063.2|1063|1062.2|1062|90845
1616659200000|2021-03-25 08:00:00|1050|1048|1056.2|1055|1058|1056.8|1049.8|1048|201716
1616659500000|2021-03-25 08:05:00|1056|1054.6|1054.6|1054|1056|1054.8|1053.2|1052.6|47010
1616659800000|2021-03-25 08:10:00|1054.4|1054.2|1052.2|1051.6|1055.2|1054.8|1051.8|1051.4|64164
1616660100000|2021-03-25 08:15:00|1052.4|1051.8|1052.8|1052.4|1054.6|1054.2|1049.6|1049.2|112940
1616660400000|2021-03-25 08:20:00|1053|1052.6|1054.8|1054|1055|1054.4|1051.2|1050.8|76179
1616660700000|2021-03-25 08:25:00|1055|1054.2|1052.8|1052.4|1055|1054.6|1052|1051.4|30284
1616661000000|2021-03-25 08:30:00|1052.6|1052.2|1055.2|1054.8|1055.8|1055.4|1052.2|1051.6|42852
1616661300000|2021-03-25 08:35:00|1055|1054.6|1056.2|1055.6|1057.4|1056.8|1055|1054.2|30685
1616661600000|2021-03-25 08:40:00|1056|1055.8|1056.8|1056.4|1057.2|1056.8|1056|1055.6|18655
1616661900000|2021-03-25 08:45:00|1057|1056.6|1055.4|1054.8|1057|1056.6|1054.6|1054.2|51012
1616662200000|2021-03-25 08:50:00|1055.2|1055|1057.8|1057.4|1058|1057.8|1054.6|1054.4|48883
1616662500000|2021-03-25 08:55:00|1058|1057.6|1054.8|1054.2|1058|1057.6|1054.4|1054.2|42655
1616662800000|2021-03-25 09:00:00|1054.6|1054.4|1052.6|1052.2|1054.8|1054.4|1052.2|1052|60663
1616663100000|2021-03-25 09:05:00|1052.8|1052.4|1053.2|1052.8|1053.2|1053|1051.4|1051.2|76305
1616663400000|2021-03-25 09:10:00|1053.4|1053|1052.6|1052.2|1054.2|1053.8|1052.4|1052|42718
1616663700000|2021-03-25 09:15:00|1052.4|1052|1051.8|1051.4|1052.8|1052.6|1050.8|1050.6|50969
1616664000000|2021-03-25 09:20:00|1052|1051.6|1049.6|1049.2|1052.6|1052.2|1048.8|1048.4|81804
1616664300000|2021-03-25 09:25:00|1049.8|1049.4|1049.4|1049|1051|1050.8|1048.8|1048.4|31259
1616664600000|2021-03-25 09:30:00|1049.6|1049.2|1050.2|1049.8|1050.4|1050.2|1048.6|1048.4|28352
1616664900000|2021-03-25 09:35:00|1050.4|1050.2|1049.6|1049.2|1050.6|1050.4|1049.6|1049.2|24692
1616665200000|2021-03-25 09:40:00|1049.4|1049.4|1047.8|1047.6|1049.4|1049.4|1047.4|1047.2|69006
1616665500000|2021-03-25 09:45:00|1048|1047.4|1048.2|1047.8|1048.8|1048.6|1047.4|1047.2|24174
1616665800000|2021-03-25 09:50:00|1048.4|1048|1048.6|1048.4|1049|1048.8|1047.8|1047.6|24073
1616666100000|2021-03-25 09:55:00|1048.8|1048.6|1049|1048.8|1049.2|1049|1048.6|1048.4|24579
1616666400000|2021-03-25 10:00:00|1049.2|1048.6|1049.4|1049|1050.2|1049.8|1048.4|1048.2|56821
1616666700000|2021-03-25 10:05:00|1049.6|1049.2|1050.6|1050.2|1051|1050.8|1049.6|1049.2|27446
1616667000000|2021-03-25 10:10:00|1050.8|1050.4|1049.2|1048.8|1051|1050.8|1049|1048.6|21748
1616667300000|2021-03-25 10:15:00|1049|1049|1048.2|1048|1049|1049|1047.6|1047.4|29796
1616667600000|2021-03-25 10:20:00|1048.4|1048.2|1049|1048.6|1049.4|1049.2|1048.2|1048|28379
1616667900000|2021-03-25 10:25:00|1049.2|1048.8|1048.2|1047.8|1049.4|1049.2|1047.2|1046.8|63316
1616668200000|2021-03-25 10:30:00|1048|1048|1048.2|1048|1048.4|1048.2|1046.8|1046.6|41505
1616668500000|2021-03-25 10:35:00|1048.4|1048.2|1048.6|1048.2|1049.2|1048.8|1048|1047.8|19715
1616668800000|2021-03-25 10:40:00|1048.4|1048|1048.2|1047.8|1048.4|1048.2|1047.4|1047|27013
1616669100000|2021-03-25 10:45:00|1048|1047.6|1046.4|1046.2|1048|1047.6|1046.4|1046.2|55889
1616669400000|2021-03-25 10:50:00|1046.6|1046.4|1045.8|1045.6|1046.8|1046.6|1045.6|1045.4|33562
1616669700000|2021-03-25 10:55:00|1046|1045.8|1045.6|1045.4|1046.6|1046.4|1045.4|1045.2|124938
1616670000000|2021-03-25 11:00:00|1045.4|1045.2|1043.8|1043.6|1046.6|1046.2|1043.8|1043.6|78786
1616670300000|2021-03-25 11:05:00|1043.6|1043.4|1043|1042.8|1043.8|1043.4|1042.6|1042.4|34074
1616670600000|2021-03-25 11:10:00|1043.2|1043|1044.8|1044.6|1044.8|1044.6|1043|1042.8|50616
1616670900000|2021-03-25 11:15:00|1045|1044.8|1044.6|1044.2|1045|1044.8|1043.8|1043.6|34084
1616671200000|2021-03-25 11:20:00|1044.4|1044|1043.6|1043.2|1045|1044.6|1043.4|1043|46708
1616671500000|2021-03-25 11:25:00|1043.4|1043|1042|1041.6|1043.6|1043.2|1041|1040.8|124135
1616671800000|2021-03-25 11:30:00|1041.8|1041.4|1040.6|1040.2|1041.8|1041.4|1039.6|1039.2|237191
1616672100000|2021-03-25 11:35:00|1040.4|1040|1040.4|1040|1041|1040.8|1039.4|1039|56805
1616672400000|2021-03-25 11:40:00|1040.2|1039.8|1038.2|1037.8|1040.6|1040.2|1038|1037.6|79327
1616672700000|2021-03-25 11:45:00|1038|1037.6|1037.8|1037.4|1038.6|1038.4|1037|1036.6|62243
1616673000000|2021-03-25 11:50:00|1037.6|1037.2|1036.6|1036.2|1038.4|1038|1034.4|1034|164988
1616673300000|2021-03-25 11:55:00|1036.4|1036|1036.6|1036.2|1038.4|1037.8|1036.2|1035.8|137281
1616673600000|2021-03-25 12:00:00|1036.8|1034.4|1034.4|1034|1037.2|1036.2|1034.2|1034|89597
1616673900000|2021-03-25 12:05:00|1034.2|1033.8|1037.2|1036.8|1037.2|1036.8|1033.4|1033|63225
1616674200000|2021-03-25 12:10:00|1037|1036.6|1037|1036.8|1039|1038.6|1036.4|1036|74169
1616674500000|2021-03-25 12:15:00|1036.8|1036.6|1037|1036.8|1037.4|1036.8|1035.6|1035.2|92486
1616674800000|2021-03-25 12:20:00|1037.2|1037|1037.4|1036.8|1038|1037.4|1036.8|1036.4|20706
1616675100000|2021-03-25 12:25:00|1037.2|1037|1036.4|1035.6|1037.4|1037.2|1035.6|1035.4|59642
1616675400000|2021-03-25 12:30:00|1036.2|1035.8|1037.6|1037.2|1037.8|1037.6|1035.2|1035|68683
1616675700000|2021-03-25 12:35:00|1037.4|1037|1035|1034.8|1037.4|1037.2|1034.8|1034.4|55036
1616676000000|2021-03-25 12:40:00|1035.2|1034.6|1034.4|1034|1035.8|1035.4|1033.6|1033.2|61495
1616676300000|2021-03-25 12:45:00|1034.2|1034.2|1035.4|1035|1036.2|1035.8|1034|1033.8|83807
1616676600000|2021-03-25 12:50:00|1035.2|1034.8|1035.2|1034.8|1036|1035.8|1034.4|1034.2|36400
1616676900000|2021-03-25 12:55:00|1035|1034.6|1034.8|1034.4|1035.6|1035.2|1033.6|1033.2|40484
1616677200000|2021-03-25 13:00:00|1035|1034.2|1037.8|1037.4|1038|1037.6|1034.2|1033.6|49516
1616677500000|2021-03-25 13:05:00|1037.6|1037.2|1036.4|1036|1039|1038.6|1035.6|1035.4|72948
1616677800000|2021-03-25 13:10:00|1036.2|1035.6|1037.2|1037|1037.6|1037.2|1036|1035.6|47852
1616678100000|2021-03-25 13:15:00|1037|1036.8|1037.6|1037.2|1037.8|1037.4|1035.8|1035.6|30446
1616678400000|2021-03-25 13:20:00|1037.8|1037.4|1039.6|1039.2|1039.8|1039.4|1037.4|1037.2|54302
1616678700000|2021-03-25 13:25:00|1039.8|1039.4|1038.6|1038.2|1040.6|1040.4|1038|1037.6|71178
1616679000000|2021-03-25 13:30:00|1038.4|1038|1035.4|1035|1041.8|1041.4|1035.2|1034.8|219069
1616679300000|2021-03-25 13:35:00|1035.6|1035.2|1038.8|1038.2|1040.2|1039.6|1034.8|1034.4|105809
1616679600000|2021-03-25 13:40:00|1039|1038.4|1038.2|1038|1040|1039.4|1037|1036.6|72193
1616679900000|2021-03-25 13:45:00|1038.4|1037.8|1039.2|1038.8|1040|1039.4|1037.2|1037|72243
1616680200000|2021-03-25 13:50:00|1039|1038.4|1034.8|1034.2|1039|1038.6|1033.6|1033.2|84265
1616680500000|2021-03-25 13:55:00|1034.6|1034|1032.2|1031.8|1034.6|1034|1031.2|1031|283416
1616680800000|2021-03-25 14:00:00|1032.4|1032|1031.2|1030.8|1034.8|1034.4|1030.6|1030.2|350730
1616681100000|2021-03-25 14:05:00|1031.4|1031.2|1030.4|1030.2|1032.2|1031.8|1028.2|1028|475313
1616681400000|2021-03-25 14:10:00|1030.2|1030|1029.6|1029.2|1032|1031.6|1029.6|1029.2|291186
1616681700000|2021-03-25 14:15:00|1029.4|1029.4|1027.6|1026.8|1029.6|1029.4|1025.8|1025.4|226339
1616682000000|2021-03-25 14:20:00|1027.4|1027|1030|1029.6|1031.6|1031.2|1027|1026.6|104244
1616682300000|2021-03-25 14:25:00|1030.2|1029.8|1030.6|1030|1032.8|1032.6|1029.2|1028.8|356161
1616682600000|2021-03-25 14:30:00|1030.4|1030.2|1030.6|1030.2|1032|1031.6|1029.4|1029|249763
1616682900000|2021-03-25 14:35:00|1030.4|1030|1029.6|1029.4|1031.6|1031.2|1029.2|1029|101178
1616683200000|2021-03-25 14:40:00|1029.8|1029.6|1027.8|1027.4|1030|1029.8|1027.6|1027.4|46640
1616683500000|2021-03-25 14:45:00|1028|1027.6|1026|1025.6|1028.6|1028.2|1025.4|1025|87577
1616683800000|2021-03-25 14:50:00|1025.8|1025.4|1023|1022.8|1026.6|1026.2|1023|1022.6|236371
1616684100000|2021-03-25 14:55:00|1022.8|1022.6|1027.8|1027.4|1028.6|1028.2|1022.4|1022.2|135298
1616684400000|2021-03-25 15:00:00|1027.6|1027.2|1025|1024.6|1028.6|1028.2|1023.8|1023.4|88349
1616684700000|2021-03-25 15:05:00|1025.2|1024.8|1025|1024.6|1027.8|1027.6|1024.8|1024.4|83610
1616685000000|2021-03-25 15:10:00|1024.8|1024.4|1028.8|1028.2|1030|1029.8|1023.8|1023.6|114080
1616685300000|2021-03-25 15:15:00|1028.6|1028.4|1032.2|1031.8|1032.4|1031.8|1027.8|1027.4|62261
1616685600000|2021-03-25 15:20:00|1032|1032|1032.2|1031.8|1032.6|1032.2|1031.2|1031|93139
1616685900000|2021-03-25 15:25:00|1032.4|1031.6|1032.4|1032|1032.8|1032.4|1030.8|1030.4|80052
1616686200000|2021-03-25 15:30:00|1032.6|1032.2|1036|1035.6|1036.4|1036|1032.6|1032.2|96379
1616686500000|2021-03-25 15:35:00|1036.2|1035.4|1039.6|1039.4|1039.8|1039.4|1036|1035.4|71064
1616686800000|2021-03-25 15:40:00|1039.4|1039.2|1039.2|1038.8|1040.4|1040|1038.4|1038|71737
1616687100000|2021-03-25 15:45:00|1039.4|1039|1040.4|1040|1042.2|1042|1038.4|1038|145824
1616687400000|2021-03-25 15:50:00|1040.2|1039.8|1041.4|1041.2|1042|1041.6|1038.8|1038.6|75631
1616687700000|2021-03-25 15:55:00|1041.2|1041|1040.4|1040|1042.4|1042.2|1040.2|1040|153358
1616688000000|2021-03-25 16:00:00|1040.2|1039.8|1039.8|1039.4|1041.8|1041.6|1039.2|1039|82770
1616688300000|2021-03-25 16:05:00|1039.6|1039.2|1040.8|1040.4|1041.6|1041.2|1039.2|1038.8|83427
1616688600000|2021-03-25 16:10:00|1040.6|1040.2|1040.4|1040|1041.4|1041.2|1040|1039.6|49596
1616688900000|2021-03-25 16:15:00|1040.6|1040.2|1042.2|1042|1042.8|1042.6|1040.4|1040.2|59177
1616689200000|2021-03-25 16:20:00|1042|1041.8|1043|1042.8|1043|1042.8|1041.8|1041.6|102662
1616689500000|2021-03-25 16:25:00|1042.8|1042.6|1042|1041.2|1043|1042.8|1041.6|1041.2|171735
1616745600000|2021-03-26 08:00:00|1050|1048|1051.8|1050.6|1062|1061|1050|1048|295883
1616745900000|2021-03-26 08:05:00|1051.4|1050.2|1056.4|1055.6|1056.6|1056|1050.4|1048.8|66441
1616746200000|2021-03-26 08:10:00|1056|1055.4|1051.2|1050.6|1056.4|1056|1051|1050.4|39424
1616746500000|2021-03-26 08:15:00|1051|1051|1054|1053.4|1055|1054.6|1051|1050.6|243327
1616746800000|2021-03-26 08:20:00|1053.8|1053.2|1053.2|1052.8|1055.4|1054.8|1052.6|1052.2|26325
1616747100000|2021-03-26 08:25:00|1053|1052.6|1052.6|1052.2|1054|1053.4|1051|1050.8|42933
1616747400000|2021-03-26 08:30:00|1052.4|1052|1054.4|1054|1056|1055.4|1052.4|1052|71593
1616747700000|2021-03-26 08:35:00|1054.2|1053.8|1052.6|1052.2|1054.2|1053.8|1052.4|1052|75961
1616748000000|2021-03-26 08:40:00|1052.8|1052.4|1053.8|1053.4|1054.6|1054.2|1052.6|1052.4|42193
1616748300000|2021-03-26 08:45:00|1053.6|1053.2|1053.8|1053.6|1054.4|1054|1052|1051.6|75511
1616748600000|2021-03-26 08:50:00|1054|1053.8|1053.2|1052.8|1054|1053.8|1051.8|1051.4|66454
1616748900000|2021-03-26 08:55:00|1053|1052.6|1051.4|1051|1053|1052.6|1048.8|1048.4|274386
1616749200000|2021-03-26 09:00:00|1051.6|1051.2|1053|1052.8|1053.8|1053.4|1051.4|1051|40824
1616749500000|2021-03-26 09:05:00|1053.2|1052.6|1051.4|1050.8|1053.2|1052.8|1050.8|1050.4|41308
1616749800000|2021-03-26 09:10:00|1051.6|1051|1051.2|1051|1052.4|1052|1050.8|1050.4|39115
1616750100000|2021-03-26 09:15:00|1051|1050.8|1050|1049.6|1051|1050.8|1049|1048.6|45665
1616750400000|2021-03-26 09:20:00|1050.2|1049.4|1049.8|1049.4|1051.2|1050.6|1049.2|1048.8|31515
1616750700000|2021-03-26 09:25:00|1050|1049.6|1050.2|1049.8|1051|1050.6|1050|1049.4|23081
1616751000000|2021-03-26 09:30:00|1050|1049.6|1047.4|1047|1050|1049.6|1047.2|1046.8|73479
1616751300000|2021-03-26 09:35:00|1047.6|1047.2|1049|1048.6|1049|1048.6|1047.4|1047|38962
1616751600000|2021-03-26 09:40:00|1048.8|1048.8|1050.4|1050|1050.4|1050|1047.8|1047.6|156497
1616751900000|2021-03-26 09:45:00|1050.6|1050.2|1050|1049.6|1051.6|1051.2|1049.6|1049.4|140602
1616752200000|2021-03-26 09:50:00|1050.2|1049.8|1050.4|1050.2|1050.6|1050.4|1049.2|1048.8|42243
1616752500000|2021-03-26 09:55:00|1050.6|1050.4|1049.8|1049.4|1052.2|1051.8|1049.8|1049.4|54142
1616752800000|2021-03-26 10:00:00|1049.6|1049.2|1050.4|1050.2|1052.8|1052.2|1049.6|1049.2|99599
1616753100000|2021-03-26 10:05:00|1050.6|1050|1051.4|1051|1051.4|1051|1049.6|1049.2|14632
1616753400000|2021-03-26 10:10:00|1051.2|1050.8|1050.6|1050.2|1051.8|1051.4|1050.6|1050.2|5180
1616753700000|2021-03-26 10:15:00|1050.4|1050|1049.6|1049.2|1050.6|1050.2|1049.2|1049|14096
1616754000000|2021-03-26 10:20:00|1049.8|1049.4|1049.4|1049|1049.8|1049.4|1048.6|1048.4|12863
1616754300000|2021-03-26 10:25:00|1049.2|1048.8|1049.8|1049.4|1051|1050.6|1049.2|1048.8|24954
1616754600000|2021-03-26 10:30:00|1049.6|1049.2|1047.8|1047.6|1049.6|1049.2|1047.6|1047.2|20126
1616754900000|2021-03-26 10:35:00|1047.6|1047.4|1047.2|1046.8|1047.6|1047.4|1046.4|1046.2|94355
1616755200000|2021-03-26 10:40:00|1047|1046.6|1045.8|1045.2|1047.2|1046.8|1045.6|1045.2|6243
1616755500000|2021-03-26 10:45:00|1045.6|1045|1048.8|1048.6|1048.8|1048.6|1045.2|1045|48243
1616755800000|2021-03-26 10:50:00|1049|1048.4|1049.8|1049.4|1050.4|1050|1047.8|1047.4|57380
1616756100000|2021-03-26 10:55:00|1050|1049.6|1049|1048.8|1050.2|1049.8|1048.4|1048|45350
1616756400000|2021-03-26 11:00:00|1049.2|1049|1051.4|1050.8|1052.6|1052.2|1049|1048.8|35915
1616756700000|2021-03-26 11:05:00|1051.6|1051|1051.8|1051.4|1053.4|1053.2|1051|1050.6|38577
1616757000000|2021-03-26 11:10:00|1051.6|1051.2|1051.2|1051|1052|1051.6|1050.8|1050.6|18957
1616757300000|2021-03-26 11:15:00|1051.4|1050.8|1050|1049.6|1051.4|1050.8|1049.8|1049.6|20787
1616757600000|2021-03-26 11:20:00|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1048.4|1048|56141
1616757900000|2021-03-26 11:25:00|1049.6|1049.2|1049.4|1049|1050.2|1049.8|1049|1048.8|7424
1616758200000|2021-03-26 11:30:00|1049.2|1048.8|1050.2|1050|1050.6|1050.2|1048.8|1048.4|16507
1616758500000|2021-03-26 11:35:00|1050.4|1050.2|1052|1051.8|1052.6|1052.2|1050.2|1050.2|15171
1616758800000|2021-03-26 11:40:00|1051.8|1051.6|1051.8|1051.2|1052|1051.6|1051.2|1050.8|8406
1616759100000|2021-03-26 11:45:00|1051.6|1051|1050.8|1050.6|1051.8|1051|1050.8|1050.6|28367
1616759400000|2021-03-26 11:50:00|1051|1050.8|1051.4|1050.8|1051.8|1051.4|1048.8|1048.6|38416
1616759700000|2021-03-26 11:55:00|1051.2|1051|1051.8|1051.4|1052.8|1052.4|1051|1050.8|37887
1616760000000|2021-03-26 12:00:00|1051.4|1050.4|1054|1053.6|1054.2|1053.8|1051|1050.4|116473
1616760300000|2021-03-26 12:05:00|1053.8|1053.4|1055|1054.6|1055.8|1055.4|1053|1052.8|141319
1616760600000|2021-03-26 12:10:00|1055.2|1054.8|1055|1054.8|1055.8|1055.6|1054.8|1054.4|26141
1616760900000|2021-03-26 12:15:00|1055.2|1054.6|1052.6|1052.2|1055.4|1054.8|1051.4|1051|210961
1616761200000|2021-03-26 12:20:00|1052.8|1052|1052.2|1051.8|1052.8|1052.4|1051.4|1051.2|112557
1616761500000|2021-03-26 12:25:00|1052|1051.6|1050.8|1050.4|1052|1051.6|1050.6|1050.2|16498
1616761800000|2021-03-26 12:30:00|1051|1050.6|1050|1049.8|1051.2|1050.8|1049.6|1049.2|164153
1616762100000|2021-03-26 12:35:00|1050.2|1050|1049.6|1049.2|1050.4|1050.2|1049.2|1049|121603
1616762400000|2021-03-26 12:40:00|1049.4|1049|1049.2|1048.8|1049.6|1049.2|1048.8|1048.4|17532
1616762700000|2021-03-26 12:45:00|1049|1049|1050|1049.6|1050.2|1050|1049|1048.6|28581
1616763000000|2021-03-26 12:50:00|1050.2|1049.8|1049.4|1049|1050.2|1050|1049|1048.8|41638
1616763300000|2021-03-26 12:55:00|1049.6|1049.2|1050|1049.8|1050.6|1050.2|1049.6|1049.2|101228
1616763600000|2021-03-26 13:00:00|1050.2|1050|1051.4|1051|1051.8|1051.4|1050.2|1049.8|70898
1616763900000|2021-03-26 13:05:00|1051.6|1051.2|1051.8|1051.6|1052.4|1052.2|1051|1050.6|55333
1616764200000|2021-03-26 13:10:00|1052|1051.4|1053.6|1053.2|1054|1053.6|1051.6|1051.4|41122
1616764500000|2021-03-26 13:15:00|1053.4|1053|1053.8|1053.4|1054.2|1054|1052.8|1052.4|29947
1616764800000|2021-03-26 13:20:00|1053.6|1053.2|1054.4|1054|1054.4|1054|1053|1052.8|12416
1616765100000|2021-03-26 13:25:00|1054.6|1054.2|1054.6|1054.4|1055.8|1055.2|1054|1053.6|33568
1616765400000|2021-03-26 13:30:00|1054.8|1054.6|1057|1056.6|1058.4|1058|1054.6|1054.4|152275
1616765700000|2021-03-26 13:35:00|1057.2|1056.8|1057.6|1057.2|1058|1057.6|1055.2|1054.6|49652
1616766000000|2021-03-26 13:40:00|1057.4|1057|1056.4|1056|1057.8|1057.4|1055.2|1054.8|81338
1616766300000|2021-03-26 13:45:00|1056.6|1056.2|1058.4|1058|1058.4|1058.2|1056.2|1055.8|46998
1616766600000|2021-03-26 13:50:00|1058.6|1058.2|1055.8|1055.4|1059|1058.6|1055.4|1055.2|68785
1616766900000|2021-03-26 13:55:00|1056|1055.8|1058|1057.8|1058.2|1057.8|1055.8|1055.4|24631
1616767200000|2021-03-26 14:00:00|1058.2|1057.6|1057.6|1057.2|1058.8|1058.6|1056.8|1056.6|38694
1616767500000|2021-03-26 14:05:00|1057.8|1057.4|1057.2|1056.8|1060|1059.6|1057.2|1056.8|54841
1616767800000|2021-03-26 14:10:00|1057.4|1057|1059.8|1059.4|1059.8|1059.4|1057.4|1057|61147
1616768100000|2021-03-26 14:15:00|1059.6|1059.2|1059.8|1059.4|1060.4|1060.2|1058.8|1058.4|46848
1616768400000|2021-03-26 14:20:00|1060|1059.2|1061.4|1061|1061.6|1061.4|1059.2|1058.8|260425
1616768700000|2021-03-26 14:25:00|1061.2|1060.8|1062|1061.6|1062.4|1062|1060.8|1060.4|129588
1616769000000|2021-03-26 14:30:00|1062.2|1061.8|1063.6|1063.4|1063.6|1063.4|1061.2|1061|111650
1616769300000|2021-03-26 14:35:00|1063.4|1063.2|1061.4|1061|1064|1063.6|1061.2|1061|80246
1616769600000|2021-03-26 14:40:00|1061.6|1061.2|1063.8|1063.4|1063.8|1063.6|1061.2|1060.8|54415
1616769900000|2021-03-26 14:45:00|1063.6|1063.6|1058.4|1058|1064.4|1063.8|1058.2|1057.6|55492
1616770200000|2021-03-26 14:50:00|1058.2|1057.8|1057|1056.8|1059.4|1059.2|1056.4|1056.2|53191
1616770500000|2021-03-26 14:55:00|1056.8|1056.6|1057.2|1057|1057.4|1057|1055.2|1055|96531
1616770800000|2021-03-26 15:00:00|1057.4|1057.2|1057.2|1056.8|1058.4|1058|1056|1055.6|39448
1616771100000|2021-03-26 15:05:00|1057.4|1057|1056.4|1056.2|1058|1057.8|1056.4|1056|68028
1616771400000|2021-03-26 15:10:00|1056.6|1056|1054|1053.6|1056.6|1056|1053.8|1053.4|52442
1616771700000|2021-03-26 15:15:00|1053.8|1053.4|1054.6|1054.4|1054.8|1054.4|1053|1052.8|101168
1616772000000|2021-03-26 15:20:00|1054.4|1054.2|1054.6|1054.2|1055.4|1055|1054|1053.8|59918
1616772300000|2021-03-26 15:25:00|1054.8|1054.4|1056.6|1056.2|1056.6|1056.2|1053.8|1053.4|149756
1616772600000|2021-03-26 15:30:00|1056.4|1056|1056.8|1056.4|1057.2|1056.8|1055.8|1055.4|34026
1616772900000|2021-03-26 15:35:00|1057|1056.6|1055.4|1055|1057.6|1057.4|1055.2|1054.8|23605
1616773200000|2021-03-26 15:40:00|1055.6|1055.2|1055.4|1055|1056.2|1055.6|1055|1054.8|17404
1616773500000|2021-03-26 15:45:00|1055.2|1054.8|1054.8|1054.4|1055.6|1055.2|1054.2|1054|48402
1616773800000|2021-03-26 15:50:00|1054.6|1054.2|1053|1052.8|1054.8|1054.6|1052.8|1052.6|25763
1616774100000|2021-03-26 15:55:00|1053.2|1053|1052.4|1052|1053.6|1053.4|1052.4|1052|40939
1616774400000|2021-03-26 16:00:00|1052.2|1051.8|1051.8|1051.6|1053|1052.8|1051.8|1051.4|41951
1616774700000|2021-03-26 16:05:00|1052|1051.4|1052|1051.6|1052|1051.6|1050.8|1050.2|57386
1616775000000|2021-03-26 16:10:00|1052.2|1051.8|1053|1052.6|1053|1052.6|1051.8|1051.6|9925
1616775300000|2021-03-26 16:15:00|1052.8|1052.8|1052.6|1052.2|1053|1052.8|1051.8|1051.4|30087
1616775600000|2021-03-26 16:20:00|1052|1051.8|1052.6|1052.2|1052.8|1052.6|1052|1051.6|60307
1616775900000|2021-03-26 16:25:00|1052.4|1052.4|1052.6|1052.2|1054|1053.6|1052.4|1052.2|99421
1617001200000|2021-03-29 07:00:00|1034|1033.6|1029.8|1028.8|1035|1034.6|1027.6|1027|769329
1617001500000|2021-03-29 07:05:00|1029.6|1028|1018.8|1018.2|1029.6|1029|1018.6|1018.2|556782
1617001800000|2021-03-29 07:10:00|1018.6|1018.4|1017.8|1017.2|1020.2|1020|1016.2|1015.4|323468
1617002100000|2021-03-29 07:15:00|1018|1017.4|1007.6|1007.2|1018.2|1017.8|1007.2|1007|435613
1617002400000|2021-03-29 07:20:00|1007.4|1007|1009.8|1009.2|1011.6|1011.4|1007.2|1007|248656
1617002700000|2021-03-29 07:25:00|1009.6|1009|1005.2|1004.6|1011.6|1010.4|1005|1004.2|230037
1617003000000|2021-03-29 07:30:00|1005.4|1005.2|1001.8|1001.2|1006|1005.8|1001.4|1001|230534
1617003300000|2021-03-29 07:35:00|1000.4|1000.2|990.7|990.2|1001.2|1000.4|981.9|981.5|1535448
1617003600000|2021-03-29 07:40:00|990.8|990.3|996.5|996.3|998.5|998.2|987.6|987.1|622881
1617003900000|2021-03-29 07:45:00|996.3|996.2|999.9|999.7|1000|999.9|994.3|994|643055
1617004200000|2021-03-29 07:50:00|1000|999.8|1000.2|999.8|1004.8|1004.4|999.6|999.2|564156
1617004500000|2021-03-29 07:55:00|999.6|999.7|1000.6|1000|1001.6|1001|998|997.6|245646
1617004800000|2021-03-29 08:00:00|1000.8|1000.6|999.9|999.5|1002|1001.6|998.9|998.3|205657
1617005100000|2021-03-29 08:05:00|1000|999.6|999.4|999.2|1001|1000.6|998|997.6|265837
1617005400000|2021-03-29 08:10:00|999.3|999.3|996.4|996|1000.8|1000.6|995.8|995.5|376814
1617005700000|2021-03-29 08:15:00|996.5|996.1|990.7|990.5|997|996.9|990.7|990.5|389476
1617006000000|2021-03-29 08:20:00|990.8|990.6|995.2|994.8|995.7|995.3|990.5|990.2|284571
1617006300000|2021-03-29 08:25:00|995.3|994.9|991.9|991.8|996.5|996.1|991.7|991.5|206730
1617006600000|2021-03-29 08:30:00|991.8|991.7|993.7|993.4|994.4|994|989.3|989|333099
1617006900000|2021-03-29 08:35:00|993.9|993.5|991|990.6|994.3|994|989.8|989.6|213276
1617007200000|2021-03-29 08:40:00|991.1|990.7|993.6|993.2|994.4|993.9|991.1|990.7|288098
1617007500000|2021-03-29 08:45:00|993.7|993.3|995.5|995.4|995.7|995.6|991.7|991.5|225154
1617007800000|2021-03-29 08:50:00|995.6|995.5|995.7|995.4|996.2|996|994|993.6|214937
1617008100000|2021-03-29 08:55:00|995.8|995.5|996.5|996.1|999.5|999.1|995.8|995.5|259699
1617008400000|2021-03-29 09:00:00|996.4|996.3|999.8|999.6|1000.4|1000|996.3|996|145750
1617008700000|2021-03-29 09:05:00|999.7|999.5|999|998.8|1000|999.7|997.2|997|114851
1617009000000|2021-03-29 09:10:00|998.9|998.7|1001.4|1001.2|1001.6|1001.2|998.3|998.2|150300
1617009300000|2021-03-29 09:15:00|1001.2|1001|998.4|998.2|1001.4|1001.2|998.4|998.2|120210
1617009600000|2021-03-29 09:20:00|998.3|998.3|999|998.7|999.6|999.3|997.3|997|70400
1617009900000|2021-03-29 09:25:00|1002.6|1000|1000|999.7|1002.6|1001.2|998.3|998.2|234316
1617010200000|2021-03-29 09:30:00|999.9|999.6|997.2|996.8|1000|999.9|996.7|996.4|124155
1617010500000|2021-03-29 09:35:00|997.1|996.7|1000|999.8|1000|999.8|997.1|996.6|120848
1617010800000|2021-03-29 09:40:00|999.9|999.7|1000.6|1000.4|1002.6|1002.4|999.9|999.7|178104
1617011100000|2021-03-29 09:45:00|1000.4|1000.2|1002|1001.6|1003.8|1003.2|1000.4|1000|112576
1617011400000|2021-03-29 09:50:00|1002.2|1001.4|1005.8|1005.4|1006.6|1006.4|1001.6|1001.2|114863
1617011700000|2021-03-29 09:55:00|1005.6|1005.6|1005|1004.6|1009.2|1008.4|1004.8|1004.4|126676
1617012000000|2021-03-29 10:00:00|1005.4|1004.8|1004.8|1004.4|1005.8|1005.4|1004.4|1004|86220
1617012300000|2021-03-29 10:05:00|1004.6|1004.6|1006|1005.6|1007|1006.8|1004.2|1004|114701
1617012600000|2021-03-29 10:10:00|1006.2|1005.8|1013.2|1013|1013.8|1013.4|1006|1005.6|271769
1617012900000|2021-03-29 10:15:00|1013|1012.8|1012|1011.4|1013.4|1013.2|1010.8|1010.6|128361
1617013200000|2021-03-29 10:20:00|1011.8|1011.6|1011|1010.8|1013|1012.6|1010.8|1010.4|62401
1617013500000|2021-03-29 10:25:00|1011.2|1011|1013.4|1012.8|1014.2|1013.8|1011|1010.8|117191
1617013800000|2021-03-29 10:30:00|1013.2|1013|1013.6|1013.4|1016|1015.8|1012.6|1012.2|86193
1617014100000|2021-03-29 10:35:00|1013.4|1013.2|1015.4|1015|1016.6|1016.2|1013.4|1013.2|81907
1617014400000|2021-03-29 10:40:00|1015.6|1015.2|1017.6|1017|1017.6|1017.2|1015.6|1015.2|60058
1617014700000|2021-03-29 10:45:00|1017.8|1017.2|1017|1016.6|1018|1017.6|1016.2|1015.8|111968
1617015000000|2021-03-29 10:50:00|1017.2|1016.8|1017|1016.8|1017.8|1017.6|1016.4|1015.8|58802
1617015300000|2021-03-29 10:55:00|1017.2|1016.6|1015|1014.6|1017.2|1016.8|1015|1014.6|72512
1617015600000|2021-03-29 11:00:00|1015.2|1014.8|1016.2|1015.8|1017.8|1017.6|1015.2|1014|104454
1617015900000|2021-03-29 11:05:00|1016.4|1016|1015.4|1015.2|1017.6|1017.2|1015.4|1015.2|23877
1617016200000|2021-03-29 11:10:00|1015.6|1015|1013.6|1013.4|1015.8|1015.4|1012.4|1011.6|125979
1617016500000|2021-03-29 11:15:00|1013.8|1013.6|1014.4|1014.2|1015.6|1014.8|1013.4|1013.2|108154
1617016800000|2021-03-29 11:20:00|1014.6|1014|1013.8|1013.6|1015|1014.8|1013.6|1013.4|64410
1617017100000|2021-03-29 11:25:00|1014|1013.4|1011.8|1011.4|1014|1013.6|1011.6|1011.4|27418
1617017400000|2021-03-29 11:30:00|1012|1011.6|1010.8|1010.4|1012.2|1011.8|1010|1009.8|68405
1617017700000|2021-03-29 11:35:00|1011|1010.6|1013|1012.6|1014|1013.4|1009.2|1009|101233
1617018000000|2021-03-29 11:40:00|1013.2|1012.4|1015.4|1015|1015.8|1015.4|1013.2|1012.4|33274
1617018300000|2021-03-29 11:45:00|1015.6|1015.2|1015.6|1015.2|1017|1016.6|1015|1014.6|59842
1617018600000|2021-03-29 11:50:00|1015.8|1015.4|1016.8|1016.4|1017|1016.8|1015.6|1015.4|43491
1617018900000|2021-03-29 11:55:00|1016.6|1016.2|1017|1016.6|1017|1016.6|1015|1014.6|66219
1617019200000|2021-03-29 12:00:00|1016.8|1016.8|1018|1017.6|1018|1017.8|1016.4|1016|47130
1617019500000|2021-03-29 12:05:00|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1015.2|1015|77186
1617019800000|2021-03-29 12:10:00|1018|1017.6|1018|1017.6|1018|1017.6|1017.4|1017|24011
1617020100000|2021-03-29 12:15:00|1017.8|1017.4|1015.8|1015.4|1018.4|1018.2|1015.6|1015.2|99259
1617020400000|2021-03-29 12:20:00|1016|1015.6|1014|1013.6|1016|1015.6|1013|1012.6|47610
1617020700000|2021-03-29 12:25:00|1014.2|1013.8|1015|1014.6|1015|1014.6|1013.4|1013.2|40734
1617021000000|2021-03-29 12:30:00|1014.8|1014.8|1016.6|1016.2|1016.6|1016.2|1014.4|1014|48962
1617021300000|2021-03-29 12:35:00|1016.8|1016.4|1016.6|1016.2|1017.2|1016.6|1014.8|1014.4|44185
1617021600000|2021-03-29 12:40:00|1016.4|1016.4|1019.6|1019|1019.8|1019.4|1015.4|1015|56719
1617021900000|2021-03-29 12:45:00|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1018.2|1017.8|61087
1617022200000|2021-03-29 12:50:00|1019.2|1018.8|1017.6|1017.2|1019.4|1019|1015.8|1015.6|82211
1617022500000|2021-03-29 12:55:00|1017.4|1017|1017.4|1017|1017.6|1017.2|1016.4|1016.2|30837
1617022800000|2021-03-29 13:00:00|1017.6|1017.2|1017.4|1017.2|1018.2|1017.8|1017|1016.6|24171
1617023100000|2021-03-29 13:05:00|1017.6|1017.4|1017.4|1017|1018|1017.6|1017.2|1017|7911
1617023400000|2021-03-29 13:10:00|1017.2|1016.8|1017.4|1017.2|1017.8|1017.4|1016.8|1016.2|54791
1617023700000|2021-03-29 13:15:00|1017.2|1017|1017.2|1016.8|1017.2|1017|1016.8|1016.6|24160
1617024000000|2021-03-29 13:20:00|1017|1016.6|1015.6|1015.2|1017.2|1017|1015.2|1015|89538
1617024300000|2021-03-29 13:25:00|1015.4|1015|1015.2|1014.8|1015.8|1015.6|1014.6|1014.4|147051
1617024600000|2021-03-29 13:30:00|1015.4|1015|1017.2|1016.6|1018.6|1018.2|1012|1011.4|193271
1617024900000|2021-03-29 13:35:00|1017.4|1016.8|1017|1016.4|1017.6|1017.2|1015.2|1015|74979
1617025200000|2021-03-29 13:40:00|1016.8|1016.6|1017.8|1017.4|1018.8|1018.4|1016.6|1016.4|41855
1617025500000|2021-03-29 13:45:00|1017.4|1017.2|1015.2|1015|1018.6|1018.2|1015.2|1015|62610
1617025800000|2021-03-29 13:50:00|1015.4|1015.2|1013.6|1013.2|1015.8|1015.4|1013|1012.6|154398
1617026100000|2021-03-29 13:55:00|1013.4|1013.4|1017.6|1017.2|1018|1017.6|1012.8|1012.4|83301
1617026400000|2021-03-29 14:00:00|1017.4|1017|1018.8|1018.6|1020|1019.8|1016.8|1016.6|177180
1617026700000|2021-03-29 14:05:00|1018.6|1018.4|1019|1018.6|1020.4|1020|1017.6|1017.2|131470
1617027000000|2021-03-29 14:10:00|1018.8|1018.4|1019.2|1018.8|1021.4|1021|1017.6|1017.2|218232
1617027300000|2021-03-29 14:15:00|1019|1018.6|1018|1017.6|1019.4|1019|1016.4|1016|59706
1617027600000|2021-03-29 14:20:00|1017.8|1017.4|1017.6|1017.2|1017.8|1017.4|1013.6|1013|232453
1617027900000|2021-03-29 14:25:00|1018|1017.8|1018.8|1018.4|1020.2|1019.8|1017|1016.6|276514
1617028200000|2021-03-29 14:30:00|1019|1018.6|1019.2|1019|1021.4|1021|1018.4|1018.2|117455
1617028500000|2021-03-29 14:35:00|1019.4|1019.2|1015.6|1015.2|1019.8|1019.4|1015.6|1015.2|153218
1617028800000|2021-03-29 14:40:00|1015.4|1015.4|1014.2|1014|1016.6|1016.2|1014.2|1014|213191
1617029100000|2021-03-29 14:45:00|1014.4|1014.2|1014.4|1014.2|1016.2|1016|1014.4|1014.2|127811
1617029400000|2021-03-29 14:50:00|1014.6|1014|1012|1011.8|1014.6|1014|1011|1010.4|297945
1617029700000|2021-03-29 14:55:00|1011.8|1011.6|1012.4|1012.2|1013.6|1013.4|1011.8|1011.6|118941
1617030000000|2021-03-29 15:00:00|1012.6|1012|1013.8|1013.4|1014.4|1014.2|1012.4|1012|67370
1617030300000|2021-03-29 15:05:00|1014|1013.6|1013.6|1013.2|1014|1013.8|1012.6|1012.2|98249
1617030600000|2021-03-29 15:10:00|1013.8|1013.4|1012.2|1011.8|1014.8|1014.6|1011.4|1011|150603
1617030900000|2021-03-29 15:15:00|1012|1011.6|1013|1012.8|1014.4|1014.2|1011.6|1011.4|228741
1617031200000|2021-03-29 15:20:00|1013.2|1013|1011.8|1011.4|1013.2|1013|1011.6|1011.4|152090
1617031500000|2021-03-29 15:25:00|1011.6|1011.6|1013.4|1013|1013.6|1013.2|1010.6|1010.4|172709
1617087600000|2021-03-30 07:00:00|1024.2|1023|1027.6|1026.6|1030|1029.6|1022.8|1022|257398
1617087900000|2021-03-30 07:05:00|1027.8|1026.8|1032.6|1031.8|1033|1032.2|1027.8|1026.8|148751
1617088200000|2021-03-30 07:10:00|1032.4|1031.6|1032.8|1032.2|1033|1032.6|1030.4|1029.8|213619
1617088500000|2021-03-30 07:15:00|1032.6|1032.4|1031.8|1031.4|1033|1032.8|1029.2|1028.8|97607
1617088800000|2021-03-30 07:20:00|1032|1031.6|1033|1032.6|1033|1032.6|1030.2|1030|70329
1617089100000|2021-03-30 07:25:00|1032.8|1032.4|1032|1031.6|1035.4|1034.8|1031|1030.6|325481
1617089400000|2021-03-30 07:30:00|1032.2|1031.8|1035|1034.6|1035.4|1035.2|1031.8|1031.4|126723
1617089700000|2021-03-30 07:35:00|1035.2|1034.4|1038|1037.6|1038|1037.8|1035.2|1034.4|109621
1617090000000|2021-03-30 07:40:00|1038.2|1037.8|1037.8|1037.4|1038.8|1038.6|1036.6|1036.2|77203
1617090300000|2021-03-30 07:45:00|1038|1037.6|1036.2|1035.8|1038.2|1037.8|1036|1035.6|73194
1617090600000|2021-03-30 07:50:00|1036.4|1036|1038.2|1037.8|1039.4|1039|1035.8|1035.6|34814
1617090900000|2021-03-30 07:55:00|1038|1037.6|1038|1037.6|1039.6|1039.2|1037|1036.6|61317
1617091200000|2021-03-30 08:00:00|1037.6|1037.4|1039.4|1039|1039.6|1039.2|1036.8|1036.6|112697
1617091500000|2021-03-30 08:05:00|1039|1038.8|1038|1037.6|1039.6|1039.2|1037.8|1037.2|81482
1617091800000|2021-03-30 08:10:00|1037.8|1037.4|1036.4|1035.8|1038|1037.8|1035.6|1035.2|37579
1617092100000|2021-03-30 08:15:00|1036.2|1035.6|1036|1035.4|1036.2|1035.6|1034|1033.6|131905
1617092400000|2021-03-30 08:20:00|1035.8|1035.2|1036|1035.6|1036|1035.6|1034.4|1034.2|36910
1617092700000|2021-03-30 08:25:00|1035.8|1035.8|1035.6|1035.2|1036.2|1036|1034.8|1034.6|100314
1617093000000|2021-03-30 08:30:00|1035.4|1035|1033|1032.8|1035.4|1035|1032.8|1032.4|42230
1617093300000|2021-03-30 08:35:00|1033.2|1033|1031.6|1031.2|1033.8|1033.4|1031.4|1031.2|62012
1617093600000|2021-03-30 08:40:00|1031.4|1031|1031.2|1030.8|1033|1032.6|1031.2|1030.8|43976
1617093900000|2021-03-30 08:45:00|1031|1030.6|1031.4|1031|1032|1031.8|1030.8|1030.6|49787
1617094200000|2021-03-30 08:50:00|1031.6|1031.2|1031|1030.6|1031.6|1031.4|1030.4|1030.2|64538
1617094500000|2021-03-30 08:55:00|1030.8|1030.4|1030.2|1029.8|1031.2|1031|1030.2|1029.6|49004
1617094800000|2021-03-30 09:00:00|1030.4|1030|1030|1029.6|1031.6|1031.2|1029.8|1029.4|102989
1617095100000|2021-03-30 09:05:00|1029.8|1029.4|1029.6|1029.2|1031|1030.4|1029.2|1029|57393
1617095400000|2021-03-30 09:10:00|1029.8|1029.4|1033.2|1032.8|1033.6|1033.2|1029.8|1029.4|25641
1617095700000|2021-03-30 09:15:00|1033|1032.6|1032|1031.6|1033.8|1033.4|1032|1031.6|13780
1617096000000|2021-03-30 09:20:00|1032.2|1031.8|1032.6|1032.4|1033.4|1033|1032.2|1031.8|30415
1617096300000|2021-03-30 09:25:00|1032.4|1032.2|1029.2|1028.8|1032.8|1032.4|1028.2|1028|82733
1617096600000|2021-03-30 09:30:00|1029.4|1029|1027.6|1027.4|1029.8|1029.6|1026.4|1026|89022
1617096900000|2021-03-30 09:35:00|1027.4|1027.2|1027.2|1026.8|1027.6|1027.2|1026|1025.6|35006
1617097200000|2021-03-30 09:40:00|1027|1026.6|1024.2|1023.8|1027.4|1027|1024|1023.8|70459
1617097500000|2021-03-30 09:45:00|1024|1023.6|1025.8|1025.2|1026.2|1025.8|1023.6|1023.4|81261
1617097800000|2021-03-30 09:50:00|1026|1025.4|1025.6|1025.4|1027|1026.6|1025.6|1025.4|14909
1617098100000|2021-03-30 09:55:00|1025.8|1025.6|1025.4|1025|1026.4|1026|1025.2|1025|11466
1617098400000|2021-03-30 10:00:00|1025.6|1025.2|1025.6|1025|1026.4|1026|1024.8|1024.4|36784
1617098700000|2021-03-30 10:05:00|1025.4|1025.2|1026|1025.8|1026.4|1026|1024.4|1024|63099
1617099000000|2021-03-30 10:10:00|1025.8|1025.6|1026.4|1025.8|1026.8|1026.4|1025.8|1025.4|13571
1617099300000|2021-03-30 10:15:00|1026.2|1025.6|1027.4|1027|1027.8|1027.6|1026|1025.6|34225
1617099600000|2021-03-30 10:20:00|1027.2|1026.8|1026.6|1026.4|1028.2|1027.8|1026|1025.6|65454
1617099900000|2021-03-30 10:25:00|1026.8|1026.6|1028|1027.6|1028.4|1028.2|1026.8|1026.6|36559
1617100200000|2021-03-30 10:30:00|1027.8|1027.4|1027.6|1027.2|1028.6|1028.2|1027.4|1027|22570
1617100500000|2021-03-30 10:35:00|1027.4|1027|1027.8|1027.4|1027.8|1027.6|1026.8|1026.6|33639
1617100800000|2021-03-30 10:40:00|1028|1027.6|1027|1026.4|1028.8|1028.2|1026.8|1026.4|53278
1617101100000|2021-03-30 10:45:00|1027.2|1026.6|1027|1026.6|1027.4|1027|1026.2|1025.8|18919
1617101400000|2021-03-30 10:50:00|1026.8|1026.4|1026.8|1026.4|1028.4|1027.8|1026.2|1026|51727
1617101700000|2021-03-30 10:55:00|1026.6|1026.2|1027.6|1027.2|1027.6|1027.4|1026.4|1026.2|5815
1617102000000|2021-03-30 11:00:00|1027.8|1027.4|1028|1027.6|1028.2|1027.6|1027.2|1026|31064
1617102300000|2021-03-30 11:05:00|1027.8|1027.8|1028.4|1028|1028.4|1028.2|1027.4|1027.2|20848
1617102600000|2021-03-30 11:10:00|1028.6|1028.2|1027.4|1027|1028.6|1028.2|1027|1026.8|20147
1617102900000|2021-03-30 11:15:00|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1026.6|1026.2|14848
1617103200000|2021-03-30 11:20:00|1026.8|1026.4|1026.8|1026.4|1027|1026.6|1026|1025.6|13256
1617103500000|2021-03-30 11:25:00|1026.6|1026.2|1029|1028.6|1029.2|1028.6|1026.4|1026|57873
1617103800000|2021-03-30 11:30:00|1029.2|1028.8|1028.8|1028.4|1029.4|1029|1027.8|1027.6|59188
1617104100000|2021-03-30 11:35:00|1029|1028.6|1029.2|1028.8|1029.4|1029|1028.4|1028|23036
1617104400000|2021-03-30 11:40:00|1029.4|1028.6|1028.8|1028.4|1029.4|1028.6|1028|1027.6|13926
1617104700000|2021-03-30 11:45:00|1028.6|1028.2|1028|1027.6|1028.8|1028.4|1027.6|1027.4|21854
1617105000000|2021-03-30 11:50:00|1028.2|1027.8|1030.4|1030.2|1030.4|1030.2|1028.2|1027.8|103038
1617105300000|2021-03-30 11:55:00|1030.6|1030|1030|1029.8|1031|1030.8|1030|1029.6|14183
1617105600000|2021-03-30 12:00:00|1030.2|1029.6|1030.8|1030.2|1031|1030.6|1029|1028.8|53694
1617105900000|2021-03-30 12:05:00|1030.6|1030|1030.4|1029.8|1031|1030.8|1029.8|1029.2|11748
1617106200000|2021-03-30 12:10:00|1030.6|1030|1030.4|1029.8|1031|1030.6|1029.2|1028.8|22202
1617106500000|2021-03-30 12:15:00|1030.2|1030|1031.2|1030.8|1031.8|1031.4|1029.8|1029.6|19486
1617106800000|2021-03-30 12:20:00|1031|1030.6|1030.4|1030|1031.2|1030.8|1029.4|1029|27478
1617107100000|2021-03-30 12:25:00|1030.6|1030.2|1030|1029.6|1031|1030.6|1029.4|1029.2|49550
1617107400000|2021-03-30 12:30:00|1029.8|1029.4|1029.6|1029.2|1030.4|1030.2|1029.6|1029.2|9622
1617107700000|2021-03-30 12:35:00|1029.4|1029|1027.8|1027.4|1029.4|1029|1027.6|1027.2|12050
1617108000000|2021-03-30 12:40:00|1027.6|1027.2|1027.6|1027.4|1028.2|1027.8|1026.8|1026.4|16114
1617108300000|2021-03-30 12:45:00|1027.8|1027.2|1028.8|1028.2|1028.8|1028.4|1027.4|1027.2|60357
1617108600000|2021-03-30 12:50:00|1028.6|1028.6|1029.4|1029|1030|1029.6|1028.4|1028.2|24195
1617108900000|2021-03-30 12:55:00|1029.2|1028.8|1029.4|1028.8|1029.8|1029.4|1028.6|1028.2|13325
1617109200000|2021-03-30 13:00:00|1029.2|1028.6|1028.4|1028|1029.2|1028.8|1028|1027.8|12211
1617109500000|2021-03-30 13:05:00|1028.6|1027.8|1027.8|1027.4|1029.4|1029.2|1027|1026.6|160320
1617109800000|2021-03-30 13:10:00|1027.6|1027.2|1027.8|1027.4|1028.4|1028|1027|1026.8|33280
1617110100000|2021-03-30 13:15:00|1027.6|1027.2|1027.8|1027.6|1028.2|1027.8|1027|1026.8|36748
1617110400000|2021-03-30 13:20:00|1027.6|1027.4|1027.4|1027|1028|1027.8|1026.8|1026.4|44451
1617110700000|2021-03-30 13:25:00|1027.2|1027.2|1028.2|1028|1028.6|1028.2|1027.2|1027|30130
1617111000000|2021-03-30 13:30:00|1028.4|1028.2|1029.6|1029.2|1030.4|1030|1027.6|1027.2|343655
1617111300000|2021-03-30 13:35:00|1029.4|1029|1031.4|1031|1032.2|1031.8|1028.2|1028|265846
1617111600000|2021-03-30 13:40:00|1031.2|1030.8|1030.4|1029.8|1032.4|1032|1029.6|1029|134833
1617111900000|2021-03-30 13:45:00|1030.6|1030|1028.4|1028|1031.4|1031|1026.8|1026.4|109024
1617112200000|2021-03-30 13:50:00|1028.2|1027.8|1029.6|1029.2|1029.6|1029.2|1026.6|1026.2|64325
1617112500000|2021-03-30 13:55:00|1029.4|1029|1029.6|1029|1030.4|1030|1029|1028.8|105684
1617112800000|2021-03-30 14:00:00|1029.8|1029.2|1031.2|1030.8|1032|1031.8|1029.6|1029.2|42658
1617113100000|2021-03-30 14:05:00|1031.4|1031|1033|1032.6|1033|1032.8|1031|1030.8|58510
1617113400000|2021-03-30 14:10:00|1032.8|1032.4|1032|1031.6|1033.2|1033|1031.8|1031.4|28494
1617113700000|2021-03-30 14:15:00|1031.8|1031.4|1030.6|1030.2|1031.8|1031.6|1030.2|1030|39773
1617114000000|2021-03-30 14:20:00|1030.4|1030|1032|1031.6|1032|1031.8|1029.8|1029.4|84025
1617114300000|2021-03-30 14:25:00|1032.2|1031.8|1032.2|1031.8|1033.8|1033.4|1032.2|1031.6|128371
1617114600000|2021-03-30 14:30:00|1032|1032|1032|1031.6|1032.8|1032.6|1031.2|1030.8|111251
1617114900000|2021-03-30 14:35:00|1032.2|1031.8|1032.2|1031.8|1032.8|1032.4|1031.8|1031.4|43136
1617115200000|2021-03-30 14:40:00|1032.4|1032|1032|1031.6|1035|1034.8|1031.6|1031.4|317365
1617115500000|2021-03-30 14:45:00|1031.8|1031.4|1030|1029.6|1031.8|1031.4|1028.8|1028.4|104320
1617115800000|2021-03-30 14:50:00|1029.8|1029.4|1027.2|1026.6|1030|1029.4|1026.2|1026|188349
1617116100000|2021-03-30 14:55:00|1027.4|1026.8|1026.8|1026.4|1027.8|1027.6|1025.8|1025.6|156706
1617116400000|2021-03-30 15:00:00|1026.6|1026.6|1028.8|1028.4|1029.2|1028.8|1026.6|1026.4|48827
1617116700000|2021-03-30 15:05:00|1028.6|1028.2|1028.8|1028.2|1029|1028.6|1025.6|1025.2|377471
1617117000000|2021-03-30 15:10:00|1028.6|1028.6|1030.2|1029.8|1031.6|1031.2|1028.4|1028.2|67918
1617117300000|2021-03-30 15:15:00|1030.4|1030|1029.2|1028.8|1030.4|1030|1028.2|1027.8|94462
1617117600000|2021-03-30 15:20:00|1029.4|1029|1029.4|1029|1029.6|1029.4|1028.2|1028|74522
1617117900000|2021-03-30 15:25:00|1029.6|1029.2|1029|1028.8|1030.4|1029.8|1028.4|1028.2|140313
1617174000000|2021-03-31 07:00:00|1030.2|1027.8|1033|1032.2|1034.4|1033.6|1029.2|1027.6|58932
1617174300000|2021-03-31 07:05:00|1032.8|1032.4|1037|1036.2|1038.2|1037.2|1032.2|1031|72944
1617174600000|2021-03-31 07:10:00|1037.2|1036.4|1038|1037.4|1038.6|1037.6|1036|1035|34531
1617174900000|2021-03-31 07:15:00|1037.8|1037.6|1036.6|1036|1038.4|1037.8|1035|1034.2|44801
1617175200000|2021-03-31 07:20:00|1036.4|1036.2|1032|1031.6|1037.6|1037|1031.8|1031.4|45529
1617175500000|2021-03-31 07:25:00|1031.8|1031.4|1033.2|1032.8|1033.2|1032.8|1030.8|1030.4|28016
1617175800000|2021-03-31 07:30:00|1033.4|1032.6|1030|1029.4|1033.6|1032.8|1029.8|1029.2|61673
1617176100000|2021-03-31 07:35:00|1029.8|1029.6|1027.2|1026.8|1029.8|1029.6|1026.6|1026|97521
1617176400000|2021-03-31 07:40:00|1027.4|1026.6|1029.2|1028.8|1030|1029.6|1026.2|1025.8|73631
1617176700000|2021-03-31 07:45:00|1029.4|1029|1030.2|1029.6|1030.4|1030|1028.2|1028|39658
1617177000000|2021-03-31 07:50:00|1030|1029.4|1029|1028.6|1030|1029.6|1027.8|1027.6|58073
1617177300000|2021-03-31 07:55:00|1028.8|1028.4|1027.8|1027.4|1029.8|1029.4|1026.6|1026.4|103803
1617177600000|2021-03-31 08:00:00|1027.6|1027.2|1027.8|1027.2|1028|1027.6|1026.8|1026.4|26551
1617177900000|2021-03-31 08:05:00|1028|1027.4|1028.4|1028|1029.2|1028.8|1025.8|1025.6|54323
1617178200000|2021-03-31 08:10:00|1028.2|1027.8|1028.8|1028.2|1029.4|1029|1027|1026.8|96872
1617178500000|2021-03-31 08:15:00|1028.6|1028|1027.4|1027|1028.6|1028.4|1027.2|1026.8|22592
1617178800000|2021-03-31 08:20:00|1027.2|1026.8|1026|1025.6|1028.2|1027.8|1025.6|1025.2|29962
1617179100000|2021-03-31 08:25:00|1026.2|1025.8|1025.8|1025.2|1026.8|1026.4|1025|1024.6|53921
1617179400000|2021-03-31 08:30:00|1026|1025.4|1024.8|1024.4|1026|1025.8|1024.4|1024|60777
1617179700000|2021-03-31 08:35:00|1024.6|1024.2|1026.6|1026|1026.8|1026.4|1024|1023.8|98555
1617180000000|2021-03-31 08:40:00|1026.4|1026.2|1026.6|1026.2|1027.4|1027|1025.8|1025.4|23769
1617180300000|2021-03-31 08:45:00|1026.4|1026|1026.2|1025.8|1027.2|1027|1025.6|1025.2|24844
1617180600000|2021-03-31 08:50:00|1026|1025.6|1027|1026.4|1027.6|1027.2|1026|1025.6|15605
1617180900000|2021-03-31 08:55:00|1026.8|1026.6|1026.6|1026.2|1027.4|1027|1026|1025.8|21478
1617181200000|2021-03-31 09:00:00|1027|1026.8|1026.2|1025.8|1027|1026.8|1025.6|1025.2|86715
1617181500000|2021-03-31 09:05:00|1026|1025.6|1025.2|1024.8|1026.8|1026.4|1025.2|1024.8|26450
1617181800000|2021-03-31 09:10:00|1025|1024.6|1025.4|1025|1025.8|1025.4|1024.8|1024.4|17082
1617182100000|2021-03-31 09:15:00|1025.6|1025.2|1025.4|1025.2|1026.4|1026|1025|1024.8|30378
1617182400000|2021-03-31 09:20:00|1025.6|1025.4|1026|1025.6|1026.6|1026.2|1025.4|1025|7805
1617182700000|2021-03-31 09:25:00|1025.8|1025.4|1025.6|1025.2|1026.4|1026|1025.4|1025|37656
1617183000000|2021-03-31 09:30:00|1025.8|1025|1025.4|1025|1026|1025.6|1024.2|1024|52907
1617183300000|2021-03-31 09:35:00|1025.2|1024.8|1024.6|1024.2|1025.2|1024.8|1024|1023.8|15878
1617183600000|2021-03-31 09:40:00|1024.4|1024|1023.6|1023.2|1024.6|1024.4|1023.4|1023|36484
1617183900000|2021-03-31 09:45:00|1023.4|1023|1024|1023.6|1024.4|1024|1023|1022.8|53540
1617184200000|2021-03-31 09:50:00|1023.8|1023.4|1024.4|1024.2|1024.6|1024.4|1023.4|1023|39323
1617184500000|2021-03-31 09:55:00|1024.2|1024|1022|1021.8|1024.2|1024|1022|1021.6|73853
1617184800000|2021-03-31 10:00:00|1022.2|1021.6|1023.8|1023.4|1024|1023.6|1022.2|1021.6|43451
1617185100000|2021-03-31 10:05:00|1023.6|1023.6|1024.4|1024|1024.6|1024.2|1023|1022.6|17048
1617185400000|2021-03-31 10:10:00|1024.6|1024.2|1025.6|1025.2|1025.8|1025.4|1024.4|1024.2|39791
1617185700000|2021-03-31 10:15:00|1025.4|1025|1025.4|1025|1025.8|1025.4|1024.6|1024.4|23731
1617186000000|2021-03-31 10:20:00|1025.2|1024.8|1025|1024.8|1025.6|1025.2|1024.8|1024.4|21068
1617186300000|2021-03-31 10:25:00|1024.8|1024.6|1025.2|1024.8|1025.6|1025.4|1024.2|1023.8|63802
1617186600000|2021-03-31 10:30:00|1025.4|1025|1026.6|1026.2|1026.8|1026.6|1024.8|1024.6|47369
1617186900000|2021-03-31 10:35:00|1026.4|1026|1028.2|1027.8|1028.8|1028.4|1025.8|1025.6|97555
1617187200000|2021-03-31 10:40:00|1028.4|1028|1029|1028.6|1029.8|1029.4|1028|1027.6|49882
1617187500000|2021-03-31 10:45:00|1029.2|1028.8|1029.6|1029.4|1029.6|1029.4|1028.6|1028.2|23143
1617187800000|2021-03-31 10:50:00|1029.8|1029.6|1029.6|1029.2|1030|1029.8|1029.2|1028.8|13144
1617188100000|2021-03-31 10:55:00|1029.8|1029.4|1029.8|1029.4|1030|1029.8|1029.2|1029|19979
1617188400000|2021-03-31 11:00:00|1029.4|1027.6|1029|1028.6|1029.6|1029.4|1028.6|1027.6|44577
1617188700000|2021-03-31 11:05:00|1029.2|1028.8|1029.4|1029.2|1030|1029.8|1028.6|1028.2|34787
1617189000000|2021-03-31 11:10:00|1029.6|1029.4|1029.6|1029.2|1030.6|1030.2|1029.2|1029|56080
1617189300000|2021-03-31 11:15:00|1029.8|1029.4|1030.6|1030.2|1030.8|1030.4|1029.8|1029.4|15557
1617189600000|2021-03-31 11:20:00|1030.4|1030|1030.6|1030.2|1031|1030.8|1030|1029.8|36401
1617189900000|2021-03-31 11:25:00|1030.4|1030.4|1029.8|1029.6|1030.6|1030.4|1029.6|1029.4|24056
1617190200000|2021-03-31 11:30:00|1029.6|1029.4|1030|1029.6|1030|1029.8|1029.4|1029|24153
1617190500000|2021-03-31 11:35:00|1030.2|1029.8|1030.4|1029.8|1031|1030.8|1030|1029.6|41860
1617190800000|2021-03-31 11:40:00|1030.2|1030|1029.4|1029.2|1030.4|1030.2|1029.2|1029|12192
1617191100000|2021-03-31 11:45:00|1029.6|1029|1029.6|1029.2|1029.8|1029.4|1029.2|1028.8|10166
1617191400000|2021-03-31 11:50:00|1029.4|1029|1028.2|1028|1029.4|1029|1028|1027.8|24676
1617191700000|2021-03-31 11:55:00|1028.4|1027.8|1028.4|1028.2|1029.2|1028.8|1028|1027.8|27799
1617192000000|2021-03-31 12:00:00|1028.2|1028|1029.2|1028.8|1029.4|1029|1028.2|1028|25586
1617192300000|2021-03-31 12:05:00|1029|1029|1029.8|1029.4|1029.8|1029.4|1028.6|1028.4|36923
1617192600000|2021-03-31 12:10:00|1030|1029.6|1030|1029.6|1030|1029.8|1029.2|1029|24340
1617192900000|2021-03-31 12:15:00|1029.8|1029.4|1029.6|1029.2|1030.8|1030.4|1029.2|1029|28534
1617193200000|2021-03-31 12:20:00|1029.8|1029.4|1029.2|1028.8|1030|1029.6|1028.8|1028.6|37722
1617193500000|2021-03-31 12:25:00|1029.4|1029|1030.4|1030|1030.4|1030|1029.2|1029|7682
1617193800000|2021-03-31 12:30:00|1030.6|1030.2|1031.4|1031.2|1031.8|1031.4|1030.4|1030|58122
1617194100000|2021-03-31 12:35:00|1031.2|1031|1031.8|1031.4|1031.8|1031.4|1030.4|1030.2|24165
1617194400000|2021-03-31 12:40:00|1031.6|1031.6|1030.8|1030.6|1032|1031.8|1030.8|1030.4|27850
1617194700000|2021-03-31 12:45:00|1031|1030.8|1031.8|1031.4|1031.8|1031.4|1030.8|1030.6|33052
1617195000000|2021-03-31 12:50:00|1031.6|1031.2|1032.4|1032|1033|1032.6|1031.4|1031.2|31417
1617195300000|2021-03-31 12:55:00|1032.2|1032.2|1032.6|1032.2|1032.8|1032.4|1031.6|1031.4|20754
1617195600000|2021-03-31 13:00:00|1032.4|1032|1032|1031.8|1032.6|1032.4|1031.6|1031.4|18475
1617195900000|2021-03-31 13:05:00|1032.2|1031.6|1031.4|1031|1032.4|1032.2|1031|1030.8|32132
1617196200000|2021-03-31 13:10:00|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1030.8|1030.6|19701
1617196500000|2021-03-31 13:15:00|1031.4|1031.4|1031.4|1031|1031.4|1031.4|1031|1030.6|17715
1617196800000|2021-03-31 13:20:00|1031.2|1030.8|1032|1031.6|1032.2|1031.8|1031|1030.8|23933
1617197100000|2021-03-31 13:25:00|1031.8|1031.4|1031.4|1031.2|1032.4|1032.2|1030.8|1030.6|37072
1617197400000|2021-03-31 13:30:00|1031.2|1031|1032|1031.6|1033|1032.8|1030.2|1030|128817
1617197700000|2021-03-31 13:35:00|1032.2|1031.8|1032|1031.6|1033.6|1033.4|1031.6|1031.2|49424
1617198000000|2021-03-31 13:40:00|1032.2|1031.8|1031|1030.8|1032.4|1032|1029.8|1029.4|67413
1617198300000|2021-03-31 13:45:00|1031.2|1030.6|1030|1029.6|1031.4|1030.6|1029|1028.6|143545
1617198600000|2021-03-31 13:50:00|1029.8|1029.4|1027.8|1027.4|1030|1029.6|1027.4|1027|107339
1617198900000|2021-03-31 13:55:00|1028|1027.6|1028.2|1027.6|1029.2|1028.8|1027.8|1027.4|57843
1617199200000|2021-03-31 14:00:00|1028.4|1027.8|1027.8|1027.4|1028.4|1028|1026.2|1026|79432
1617199500000|2021-03-31 14:05:00|1027.6|1027.2|1027.2|1027|1028|1027.8|1026.6|1026.4|85399
1617199800000|2021-03-31 14:10:00|1027|1026.8|1026.4|1026|1027.2|1027|1025.4|1025|48272
1617200100000|2021-03-31 14:15:00|1026.2|1025.8|1025.2|1024.8|1026.4|1026|1025|1024.8|91963
1617200400000|2021-03-31 14:20:00|1025.4|1024.6|1024.8|1024.2|1025.4|1025|1023.2|1023|83231
1617200700000|2021-03-31 14:25:00|1024.6|1024.4|1024.6|1024.4|1025.4|1025|1024.2|1024|50161
1617201000000|2021-03-31 14:30:00|1024.8|1024.6|1023.6|1023.2|1025|1024.8|1023|1022.6|219524
1617201300000|2021-03-31 14:35:00|1023.8|1023.4|1023.2|1022.8|1024.2|1024|1022.8|1022.6|103981
1617201600000|2021-03-31 14:40:00|1023.4|1023|1023.8|1023.4|1023.8|1023.6|1022.6|1022.2|88400
1617201900000|2021-03-31 14:45:00|1023.6|1023.2|1022.4|1022.2|1023.6|1023.4|1022.4|1022|66475
1617202200000|2021-03-31 14:50:00|1022.6|1022|1021|1020.6|1022.8|1022.6|1021|1020.6|100691
1617202500000|2021-03-31 14:55:00|1020.8|1020.8|1021.8|1021.4|1021.8|1021.6|1020.6|1020.2|80223
1617202800000|2021-03-31 15:00:00|1021.6|1021.2|1022|1021.6|1022.8|1022.4|1021|1020.8|75650
1617203100000|2021-03-31 15:05:00|1021.8|1021.8|1021.4|1021.2|1022|1021.8|1021|1020.8|85887
1617203400000|2021-03-31 15:10:00|1021.2|1021|1022.4|1022.2|1022.4|1022.2|1021.2|1020.8|73251
1617203700000|2021-03-31 15:15:00|1022.2|1022|1022.2|1022|1022.4|1022.2|1021.4|1021.2|106195
1617204000000|2021-03-31 15:20:00|1022.4|1022.2|1023|1022.6|1023.6|1023.4|1022.2|1022|238043
1617204300000|2021-03-31 15:25:00|1022.8|1022.8|1021.2|1020.8|1024|1023.8|1021.2|1020.8|260763
1617260400000|2021-04-01 07:00:00|1023.8|1021.8|1014.8|1013.8|1023.8|1021.8|1013.2|1013|148047
1617260700000|2021-04-01 07:05:00|1014.6|1013.6|1020|1019.4|1020.6|1020.4|1013.6|1013|79740
1617261000000|2021-04-01 07:10:00|1019.8|1019.2|1019.4|1019|1022.2|1022|1019.2|1018.6|99992
1617261300000|2021-04-01 07:15:00|1019.6|1019.2|1024.8|1024.2|1024.8|1024.2|1019.6|1019.2|42194
1617261600000|2021-04-01 07:20:00|1025|1024.4|1026.8|1026.4|1027.4|1026.6|1023.6|1023|111560
1617261900000|2021-04-01 07:25:00|1026.2|1026|1027.8|1027.4|1029|1028.8|1025|1024.8|77794
1617262200000|2021-04-01 07:30:00|1027.6|1027.6|1030|1029.6|1030.4|1029.8|1027|1026.4|61270
1617262500000|2021-04-01 07:35:00|1030.2|1029.8|1030.4|1030|1031.4|1030.8|1028.6|1028.2|62392
1617262800000|2021-04-01 07:40:00|1030.6|1030.2|1031.6|1031.2|1031.8|1031.6|1029.4|1029|47127
1617263100000|2021-04-01 07:45:00|1031.8|1031.4|1028.4|1028|1032.8|1032.2|1027.4|1027|54796
1617263400000|2021-04-01 07:50:00|1028.6|1028.2|1028.6|1028|1028.6|1028.4|1026.8|1026.2|36284
1617263700000|2021-04-01 07:55:00|1028.8|1028.2|1028|1027.6|1029.4|1028.8|1027.4|1027|54511
1617264000000|2021-04-01 08:00:00|1027.8|1027.4|1027.4|1026.8|1028.6|1028|1026.6|1026.2|66823
1617264300000|2021-04-01 08:05:00|1027.2|1027|1028.2|1027.8|1028.4|1028.2|1025.4|1025.2|172855
1617264600000|2021-04-01 08:10:00|1028|1027.6|1029.4|1028.8|1030|1029.8|1027.8|1027.4|54942
1617264900000|2021-04-01 08:15:00|1029.6|1029.2|1031.8|1031.2|1032.2|1031.8|1029.6|1029|77993
1617265200000|2021-04-01 08:20:00|1032|1031.4|1032.2|1031.8|1032.6|1032.4|1031|1030.8|45816
1617265500000|2021-04-01 08:25:00|1032.4|1032|1031.4|1031|1032.8|1032.4|1031.4|1031|66643
1617265800000|2021-04-01 08:30:00|1031.6|1031.2|1032.4|1032.2|1032.6|1032.2|1031.6|1031.2|23758
1617266100000|2021-04-01 08:35:00|1032.6|1032|1031.8|1031.2|1032.8|1032.6|1031|1030.6|41319
1617266400000|2021-04-01 08:40:00|1031.6|1031.6|1030.4|1030.2|1032.2|1031.8|1030.4|1030|87499
1617266700000|2021-04-01 08:45:00|1030.6|1030.4|1029.8|1029.4|1031.6|1031.4|1029.8|1029.4|44107
1617267000000|2021-04-01 08:50:00|1030|1029.6|1028.4|1028|1030.6|1030.2|1028.2|1027.8|49992
1617267300000|2021-04-01 08:55:00|1028.6|1028.2|1029|1028.6|1030|1029.6|1028.6|1028.2|58733
1617267600000|2021-04-01 09:00:00|1028.8|1028.4|1027.2|1026.8|1029|1028.6|1026.6|1026.2|41617
1617267900000|2021-04-01 09:05:00|1027.4|1027.2|1026.4|1026.2|1027.6|1027.4|1026.2|1025.8|19215
1617268200000|2021-04-01 09:10:00|1026.6|1026|1026.6|1026.2|1027|1026.6|1026.4|1026|12528
1617268500000|2021-04-01 09:15:00|1026.4|1026.4|1026.2|1025.8|1026.8|1026.4|1025.4|1025|109057
1617268800000|2021-04-01 09:20:00|1026.4|1026|1026.6|1026|1027.2|1026.8|1026.2|1025.8|11753
1617269100000|2021-04-01 09:25:00|1026.4|1026.2|1025.8|1025.4|1027.2|1027|1025.6|1025.4|60217
1617269400000|2021-04-01 09:30:00|1026|1025.6|1024.6|1024.4|1027.2|1027|1024.6|1024.2|37898
1617269700000|2021-04-01 09:35:00|1024.4|1024.2|1025.2|1024.8|1025.6|1025|1024.2|1023.8|46125
1617270000000|2021-04-01 09:40:00|1025.4|1025|1025.6|1025.2|1026.2|1025.8|1025.2|1024.8|38148
1617270300000|2021-04-01 09:45:00|1025.8|1025.4|1025.4|1025|1027|1026.6|1025.2|1024.8|31832
1617270600000|2021-04-01 09:50:00|1025.6|1025.2|1026.2|1025.8|1026.2|1025.8|1025.2|1025|26522
1617270900000|2021-04-01 09:55:00|1025.8|1025.6|1025|1024.6|1026|1025.8|1025|1024.6|33057
1617271200000|2021-04-01 10:00:00|1025.2|1024.8|1024.4|1023.8|1025.8|1025.2|1024.2|1023.8|18920
1617271500000|2021-04-01 10:05:00|1024.2|1023.6|1023.2|1022.8|1024.2|1023.6|1022.6|1022.4|52078
1617271800000|2021-04-01 10:10:00|1023.4|1023.2|1023.6|1023.4|1024.2|1024|1023.2|1023.2|25245
1617272100000|2021-04-01 10:15:00|1023.8|1023.6|1024.2|1023.8|1024.8|1024.2|1023.8|1023.6|12430
1617272400000|2021-04-01 10:20:00|1024|1023.6|1024.6|1024.2|1025|1024.8|1023.2|1023|46867
1617272700000|2021-04-01 10:25:00|1024.8|1024.4|1025|1024.8|1025.6|1025.4|1024.6|1024.2|20881
1617273000000|2021-04-01 10:30:00|1025.2|1024.6|1024.2|1023.8|1025.2|1024.6|1024|1023.6|25028
1617273300000|2021-04-01 10:35:00|1024|1023.6|1024.8|1024.4|1025|1024.6|1023.8|1023.4|18229
1617273600000|2021-04-01 10:40:00|1024.6|1024.6|1025.2|1025|1026|1025.8|1024.6|1024.4|12501
1617273900000|2021-04-01 10:45:00|1025.4|1025.2|1026.6|1026.2|1027|1026.6|1025.4|1025|10365
1617274200000|2021-04-01 10:50:00|1026.8|1026.4|1027|1026.4|1027.2|1027|1026.2|1025.8|29287
1617274500000|2021-04-01 10:55:00|1026.8|1026.6|1027.2|1027|1027.6|1027.4|1026.4|1026.2|12749
1617274800000|2021-04-01 11:00:00|1028.6|1027.6|1027.2|1026.8|1028.6|1027.6|1027|1026.8|207804
1617275100000|2021-04-01 11:05:00|1027.4|1027|1027.6|1027.2|1028|1027.6|1027.2|1026.8|28089
1617275400000|2021-04-01 11:10:00|1027.4|1027|1026.6|1026.2|1027.4|1027|1026|1025.6|11429
1617275700000|2021-04-01 11:15:00|1026.4|1026.4|1027.8|1027.4|1027.8|1027.4|1026.4|1026.2|22485
1617276000000|2021-04-01 11:20:00|1028|1027.6|1027.2|1026.8|1028|1027.6|1027|1026.8|7435
1617276300000|2021-04-01 11:25:00|1027|1027|1027.8|1027.6|1028.2|1028|1026.6|1026.2|30757
1617276600000|2021-04-01 11:30:00|1027.6|1027.4|1027.2|1026.8|1027.8|1027.6|1026.8|1026.4|10988
1617276900000|2021-04-01 11:35:00|1027.4|1027|1028|1027.6|1028|1027.8|1027.2|1026.8|20517
1617277200000|2021-04-01 11:40:00|1028.2|1027.8|1027.4|1027|1028.4|1028|1027.4|1027|11260
1617277500000|2021-04-01 11:45:00|1027.6|1027.2|1027.4|1027.2|1028|1027.8|1027.2|1027|4119
1617277800000|2021-04-01 11:50:00|1027.2|1027|1026.8|1026.6|1027.4|1027.2|1026.4|1026|6391
1617278100000|2021-04-01 11:55:00|1027|1026.4|1027.2|1026.8|1027.6|1027.4|1026.2|1025.8|14526
1617278400000|2021-04-01 12:00:00|1027|1027|1026.4|1026|1027.4|1027.2|1026.4|1025.6|86113
1617278700000|2021-04-01 12:05:00|1026.6|1026.2|1025.4|1025|1026.6|1026.4|1025.2|1024.8|14342
1617279000000|2021-04-01 12:10:00|1025.2|1024.8|1024.4|1024.2|1025.4|1025.2|1024.4|1024.2|16581
1617279300000|2021-04-01 12:15:00|1024.2|1024|1025.6|1025.2|1025.6|1025.4|1024|1023.8|45365
1617279600000|2021-04-01 12:20:00|1025.4|1025|1023.6|1023.4|1026.4|1026|1023.4|1023|68670
1617279900000|2021-04-01 12:25:00|1023.8|1023.6|1024.4|1023.8|1024.6|1024.2|1023.2|1023|36267
1617280200000|2021-04-01 12:30:00|1024.2|1023.6|1023|1022.8|1024.4|1024|1023|1022.6|35203
1617280500000|2021-04-01 12:35:00|1023.2|1023|1023.4|1023|1024.2|1023.8|1023.2|1022.8|25934
1617280800000|2021-04-01 12:40:00|1023.2|1023.2|1023.8|1023.4|1024.4|1024.2|1023|1022.6|50617
1617281100000|2021-04-01 12:45:00|1024|1023.6|1024.4|1024.2|1024.6|1024.2|1023.6|1023.4|17029
1617281400000|2021-04-01 12:50:00|1024.2|1024|1024.2|1023.8|1024.8|1024.6|1023.8|1023.4|24020
1617281700000|2021-04-01 12:55:00|1024|1024|1028|1027.6|1028|1027.6|1024|1023.8|106516
1617282000000|2021-04-01 13:00:00|1027.8|1027.4|1025.8|1025.6|1027.8|1027.6|1025.6|1025.4|21130
1617282300000|2021-04-01 13:05:00|1025.6|1025.4|1025.4|1025.2|1026.6|1026.2|1025.4|1025|17847
1617282600000|2021-04-01 13:10:00|1025.2|1025|1024.8|1024.4|1025.6|1025.2|1024.6|1024.4|39306
1617282900000|2021-04-01 13:15:00|1024.6|1024.6|1026|1025.6|1026|1025.6|1024.2|1024|37849
1617283200000|2021-04-01 13:20:00|1025.8|1025.8|1025.8|1025.4|1026.4|1026.2|1025.4|1025.2|28776
1617283500000|2021-04-01 13:25:00|1025.6|1025.2|1025.4|1025.2|1025.8|1025.4|1025|1024.8|6661
1617283800000|2021-04-01 13:30:00|1025.6|1025|1024.8|1024.4|1025.6|1025.4|1024|1023.8|99167
1617284100000|2021-04-01 13:35:00|1025|1024.6|1024.8|1024.4|1026|1025.8|1024.4|1024.2|62466
1617284400000|2021-04-01 13:40:00|1024.6|1024.2|1023.8|1023.4|1024.6|1024.2|1022.8|1022.4|52365
1617284700000|2021-04-01 13:45:00|1023.6|1023.2|1023.2|1022.6|1024.6|1024.2|1022.6|1022.2|44224
1617285000000|2021-04-01 13:50:00|1023|1022.8|1024.2|1023.8|1027.8|1026.8|1021.8|1021.2|615434
1617285300000|2021-04-01 13:55:00|1024|1023.6|1026.2|1025.8|1026.4|1025.8|1023.6|1023.4|95396
1617285600000|2021-04-01 14:00:00|1026.4|1026|1029|1028.6|1029.2|1029|1025.6|1025.4|92180
1617285900000|2021-04-01 14:05:00|1029.2|1028.8|1030.4|1030|1031.2|1031|1028.8|1028.4|119725
1617286200000|2021-04-01 14:10:00|1030|1029.8|1029|1028.6|1030.4|1029.8|1027.8|1027.4|47375
1617286500000|2021-04-01 14:15:00|1028.8|1028.8|1029.2|1029|1030|1029.8|1028.4|1028.2|48848
1617286800000|2021-04-01 14:20:00|1029|1028.8|1028.4|1028|1029.8|1029.4|1027.8|1027.4|86827
1617287100000|2021-04-01 14:25:00|1028.2|1028.2|1028.2|1027.8|1029|1028.8|1027.2|1027|31801
1617287400000|2021-04-01 14:30:00|1028.4|1028|1027.2|1027|1028.8|1028.6|1027|1026.8|34295
1617287700000|2021-04-01 14:35:00|1027.4|1027.2|1027.2|1026.8|1027.8|1027.6|1026.2|1026|46890
1617288000000|2021-04-01 14:40:00|1026.6|1026.4|1028|1027.6|1028|1027.8|1026.4|1026|64050
1617288300000|2021-04-01 14:45:00|1027.8|1027.4|1027.4|1027.2|1028.4|1028.2|1027.4|1027|43661
1617288600000|2021-04-01 14:50:00|1027.6|1027.4|1026.6|1026|1028.2|1028|1026.4|1026|47605
1617288900000|2021-04-01 14:55:00|1026.4|1026.2|1027.8|1027.6|1028|1027.8|1026|1025.6|20564
1617289200000|2021-04-01 15:00:00|1028|1027.4|1026.8|1026.4|1028.4|1028|1026.6|1026.4|49193
1617289500000|2021-04-01 15:05:00|1026.6|1026.2|1026.4|1026|1027.2|1027|1026.2|1026|29763
1617289800000|2021-04-01 15:10:00|1026|1025.6|1025.8|1025.2|1026.4|1026|1022.4|1021.6|41054
1617290100000|2021-04-01 15:15:00|1026|1025.4|1028|1027.6|1028.2|1027.8|1025.8|1025.4|25819
1617290400000|2021-04-01 15:20:00|1027.8|1027.4|1026.6|1026.2|1028.4|1027.8|1026.2|1025.8|17073
1617290700000|2021-04-01 15:25:00|1026.4|1026|1027.6|1027.2|1028.4|1027.6|1026.4|1025.8|44508
1617692400000|2021-04-06 07:00:00|1035|1033|1035.4|1034.8|1040|1039.8|1033|1030.6|350271
1617692700000|2021-04-06 07:05:00|1035.2|1034.6|1035.4|1034.8|1035.6|1035|1030.4|1030|154041
1617693000000|2021-04-06 07:10:00|1035.2|1035|1033|1032.6|1037|1036.6|1032.6|1032|124283
1617693300000|2021-04-06 07:15:00|1033.2|1032.8|1035.4|1035|1036|1035.6|1031.6|1031.2|106755
1617693600000|2021-04-06 07:20:00|1035.6|1035.2|1038.6|1038.4|1040.2|1039.8|1034.4|1034|165583
1617693900000|2021-04-06 07:25:00|1038.8|1038.6|1040.8|1040.2|1040.8|1040.4|1038.4|1038|83375
1617694200000|2021-04-06 07:30:00|1040.6|1040.4|1039.6|1039.4|1041.4|1041.2|1038.8|1038.4|130758
1617694500000|2021-04-06 07:35:00|1039.4|1039.2|1040.6|1040.2|1042|1041.4|1039|1038.6|133505
1617694800000|2021-04-06 07:40:00|1040.8|1040.4|1039.8|1039.6|1041.2|1040.8|1038.8|1038.4|111971
1617695100000|2021-04-06 07:45:00|1040|1039.4|1036.2|1035.8|1040.2|1039.8|1035.6|1035.4|126604
1617695400000|2021-04-06 07:50:00|1036.4|1036|1034.8|1034.4|1036.4|1036|1034.6|1034.4|51763
1617695700000|2021-04-06 07:55:00|1035|1034.6|1034|1033.6|1035.2|1035|1031.8|1031.4|91010
1617696000000|2021-04-06 08:00:00|1033.8|1033.8|1037.4|1037|1038|1037.6|1033.8|1033.8|67061
1617696300000|2021-04-06 08:05:00|1037.2|1037.2|1036.6|1036.2|1037.8|1037.4|1036|1035.6|25186
1617696600000|2021-04-06 08:10:00|1036.4|1036|1034|1033.6|1036.6|1036.4|1033.8|1033.4|23267
1617696900000|2021-04-06 08:15:00|1033.8|1033.4|1033.8|1033.4|1034.4|1034|1032|1031.6|109134
1617697200000|2021-04-06 08:20:00|1034.2|1033.6|1033.8|1033.4|1034.8|1034.4|1033.4|1033|27713
1617697500000|2021-04-06 08:25:00|1033.6|1033.2|1032.8|1032.4|1033.6|1033.4|1032.2|1031.8|32001
1617697800000|2021-04-06 08:30:00|1033|1032.2|1034.8|1034.4|1035.6|1035|1032.6|1032.2|19373
1617698100000|2021-04-06 08:35:00|1035|1034.6|1035.4|1035|1036.2|1036|1034.6|1034.4|36013
1617698400000|2021-04-06 08:40:00|1035.6|1035.2|1036.2|1035.8|1037|1036.8|1035.4|1035|27983
1617698700000|2021-04-06 08:45:00|1036|1036|1036.8|1036.4|1037|1036.8|1036|1035.8|17710
1617699000000|2021-04-06 08:50:00|1036.6|1036.6|1037.2|1036.8|1038.2|1038|1036.4|1036.2|73474
1617699300000|2021-04-06 08:55:00|1037.4|1037|1037|1036.6|1038.8|1038.6|1036.8|1036.4|19743
1617699600000|2021-04-06 09:00:00|1036.8|1036.4|1035.4|1035|1037|1036.6|1035.2|1034.8|23543
1617699900000|2021-04-06 09:05:00|1035.2|1035.2|1035.6|1035.2|1036.6|1036.2|1034.8|1034.4|26151
1617700200000|2021-04-06 09:10:00|1035.4|1035|1036.6|1036.4|1037.2|1036.8|1035.2|1034.8|17773
1617700500000|2021-04-06 09:15:00|1036.8|1036.6|1037.6|1037.2|1037.6|1037.2|1036.4|1036|25934
1617700800000|2021-04-06 09:20:00|1037.4|1037|1037.8|1037.2|1038|1037.8|1036.4|1036.2|32882
1617701100000|2021-04-06 09:25:00|1037.6|1037.4|1039.2|1038.8|1040.4|1040.2|1037.6|1037.4|74175
1617701400000|2021-04-06 09:30:00|1039|1038.6|1040.8|1040.6|1040.8|1040.6|1038.6|1038.2|67834
1617701700000|2021-04-06 09:35:00|1041|1040.8|1042.8|1042.6|1043|1042.8|1040.8|1040.4|97952
1617702000000|2021-04-06 09:40:00|1043|1042.8|1044.4|1044|1045|1044.8|1043|1042.6|126530
1617702300000|2021-04-06 09:45:00|1044.6|1044.2|1048|1047.8|1048.8|1048.4|1044.6|1044.2|192833
1617702600000|2021-04-06 09:50:00|1048.2|1048|1048.6|1048.4|1048.8|1048.4|1046.8|1046.4|153694
1617702900000|2021-04-06 09:55:00|1048.8|1048.6|1049|1048.8|1050.6|1050.4|1048|1047.8|276177
1617703200000|2021-04-06 10:00:00|1049.2|1049|1048.4|1048|1049.6|1049.4|1048|1047.8|64746
1617703500000|2021-04-06 10:05:00|1048.2|1047.6|1048|1047.6|1048.2|1047.8|1046.6|1046.2|88707
1617703800000|2021-04-06 10:10:00|1047.8|1047.4|1048.8|1048.4|1049.4|1049|1047.8|1047.4|38318
1617704100000|2021-04-06 10:15:00|1048.6|1048.2|1046.8|1046.6|1048.6|1048.4|1044.8|1044.6|93813
1617704400000|2021-04-06 10:20:00|1047|1046.8|1046.4|1046|1047.2|1046.8|1046|1045.4|23649
1617704700000|2021-04-06 10:25:00|1046.2|1045.8|1044|1043.8|1046.2|1046|1043.6|1043.4|24744
1617705000000|2021-04-06 10:30:00|1044.2|1044|1043.4|1043.2|1045.6|1045.2|1043|1042.8|32139
1617705300000|2021-04-06 10:35:00|1043.2|1043|1043|1042.6|1044.6|1044.4|1042.8|1042.2|65632
1617705600000|2021-04-06 10:40:00|1042.8|1042.4|1043|1042.8|1043.2|1043|1042.4|1042.2|32735
1617705900000|2021-04-06 10:45:00|1043.2|1043|1043.6|1043.4|1044|1043.6|1042.8|1042.6|16775
1617706200000|2021-04-06 10:50:00|1043.4|1043.2|1045|1044.6|1045|1044.8|1043|1042.8|44193
1617706500000|2021-04-06 10:55:00|1044.8|1044.4|1043.8|1043.4|1045.4|1045|1043.6|1043.2|43131
1617706800000|2021-04-06 11:00:00|1043.6|1043|1042.8|1042.4|1044.6|1044.2|1042.4|1042.2|24479
1617707100000|2021-04-06 11:05:00|1043|1042.8|1043|1042.6|1043.6|1043.2|1042.4|1042.2|15830
1617707400000|2021-04-06 11:10:00|1042.8|1042.4|1041.6|1041.2|1042.8|1042.6|1041|1040.6|24362
1617707700000|2021-04-06 11:15:00|1041.8|1041.4|1042.8|1042.4|1043|1042.6|1040.6|1040.2|17787
1617708000000|2021-04-06 11:20:00|1043|1042.6|1042.8|1042.6|1043.2|1043|1042.2|1041.8|18840
1617708300000|2021-04-06 11:25:00|1043|1042.8|1043.2|1042.8|1043.8|1043.4|1041.8|1041.4|52317
1617708600000|2021-04-06 11:30:00|1043|1042.6|1042|1041.4|1043.2|1042.8|1041.6|1041.2|29094
1617708900000|2021-04-06 11:35:00|1041.8|1041.6|1042.8|1042.4|1043|1042.8|1041.4|1041|31884
1617709200000|2021-04-06 11:40:00|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1041.2|1041|11264
1617709500000|2021-04-06 11:45:00|1042.4|1042|1042|1041.6|1042.6|1042.4|1041.6|1041.2|24515
1617709800000|2021-04-06 11:50:00|1041.8|1041.4|1041.4|1041|1042|1041.6|1041|1040.8|13987
1617710100000|2021-04-06 11:55:00|1041.6|1041.2|1041.8|1041.6|1042|1041.8|1041.4|1041.2|11291
1617710400000|2021-04-06 12:00:00|1041.6|1041.4|1041|1040.6|1041.8|1041.4|1040.8|1040.4|14123
1617710700000|2021-04-06 12:05:00|1040.8|1040.8|1040.8|1040.6|1041|1040.8|1040.6|1040.4|7359
1617711000000|2021-04-06 12:10:00|1041|1040.8|1041.6|1041.2|1041.8|1041.4|1041|1040.6|21208
1617711300000|2021-04-06 12:15:00|1041.4|1041.4|1041.2|1041|1041.8|1041.4|1041.2|1040.8|21674
1617711600000|2021-04-06 12:20:00|1041.4|1040.8|1041.4|1041|1041.6|1041.2|1040.4|1040|57568
1617711900000|2021-04-06 12:25:00|1041.6|1041.2|1042.8|1042.4|1043.2|1042.8|1041.4|1041|15981
1617712200000|2021-04-06 12:30:00|1042.6|1042.2|1043.8|1043.4|1044|1043.6|1042.4|1042|31870
1617712500000|2021-04-06 12:35:00|1043.6|1043.6|1044.2|1043.8|1044.2|1043.8|1042.6|1042.4|20554
1617712800000|2021-04-06 12:40:00|1044|1043.6|1042.6|1042.2|1044|1043.6|1041.8|1041.4|38731
1617713100000|2021-04-06 12:45:00|1042.4|1042|1043.8|1043.4|1044.6|1044.2|1042.4|1042|30083
1617713400000|2021-04-06 12:50:00|1043.6|1043.2|1043|1042.8|1043.6|1043.4|1042.4|1041.8|39168
1617713700000|2021-04-06 12:55:00|1042.8|1042.6|1041.8|1041.4|1043|1042.6|1041|1040.4|36430
1617714000000|2021-04-06 13:00:00|1042|1041.6|1041.6|1041.2|1042.4|1042.2|1041|1040.6|47618
1617714300000|2021-04-06 13:05:00|1041.8|1041.4|1042.4|1042|1042.8|1042.6|1041.6|1041.4|24574
1617714600000|2021-04-06 13:10:00|1042.2|1041.8|1042.4|1042|1042.4|1042|1041.4|1041.2|6233
1617714900000|2021-04-06 13:15:00|1042.2|1041.8|1042|1041.6|1043|1042.6|1041.6|1041.4|21500
1617715200000|2021-04-06 13:20:00|1041.8|1041.4|1040.6|1040.2|1042.2|1042|1040.6|1040.2|16853
1617715500000|2021-04-06 13:25:00|1040.4|1040.4|1039|1038.6|1040.8|1040.6|1038.8|1038.6|160714
1617715800000|2021-04-06 13:30:00|1039.2|1038.8|1042.4|1042.2|1042.8|1042.6|1038.6|1038.4|103119
1617716100000|2021-04-06 13:35:00|1042.2|1042|1038.8|1038.4|1043.6|1043.4|1038.6|1038.2|85926
1617716400000|2021-04-06 13:40:00|1039|1038.6|1039.6|1039.2|1040.8|1040.4|1038.6|1038.2|58498
1617716700000|2021-04-06 13:45:00|1039.8|1039.4|1040.6|1040.2|1042|1041.6|1038.6|1038.2|90714
1617717000000|2021-04-06 13:50:00|1040.4|1040|1040.8|1040.4|1041.6|1041.2|1040|1039.6|61454
1617717300000|2021-04-06 13:55:00|1041|1040.6|1040.2|1039.8|1041|1040.6|1039.2|1038.6|39286
1617717600000|2021-04-06 14:00:00|1040|1039.6|1039.2|1038.8|1040.8|1040.4|1039|1038.6|96260
1617717900000|2021-04-06 14:05:00|1039.4|1039|1039.2|1038.8|1040|1039.4|1037.2|1037|75073
1617718200000|2021-04-06 14:10:00|1039|1039|1038|1037.6|1039.2|1039|1037.2|1036.8|120971
1617718500000|2021-04-06 14:15:00|1037.8|1037.8|1037.6|1037.4|1038.6|1038.2|1036.2|1035.6|64357
1617718800000|2021-04-06 14:20:00|1037.8|1037.6|1036.8|1036.4|1038.8|1038.4|1036.8|1036.2|60164
1617719100000|2021-04-06 14:25:00|1037|1036.6|1037.2|1036.8|1038.6|1038.2|1036.6|1036.6|31688
1617719400000|2021-04-06 14:30:00|1037.4|1037|1036.2|1036|1037.8|1037.4|1035.4|1035|69969
1617719700000|2021-04-06 14:35:00|1036.4|1035.8|1037.4|1037.2|1037.6|1037.2|1035.6|1035.4|46670
1617720000000|2021-04-06 14:40:00|1037.2|1037|1035.2|1035|1037.4|1037.2|1034.4|1034.2|126546
1617720300000|2021-04-06 14:45:00|1035.4|1034.8|1036|1035.6|1036.8|1036.6|1034.8|1034.4|110419
1617720600000|2021-04-06 14:50:00|1035.8|1035.4|1035|1034.8|1036|1035.8|1033.6|1033.4|129057
1617720900000|2021-04-06 14:55:00|1035.2|1035|1034.8|1034.6|1035.6|1035.4|1034.8|1034.4|41041
1617721200000|2021-04-06 15:00:00|1034.6|1034.4|1034|1033.6|1035|1034.6|1033.6|1033.2|56551
1617721500000|2021-04-06 15:05:00|1033.8|1033.4|1033.6|1033.2|1034|1033.8|1032.8|1032.6|79033
1617721800000|2021-04-06 15:10:00|1033.8|1033.4|1032.2|1031.8|1033.8|1033.4|1032|1031.6|78457
1617722100000|2021-04-06 15:15:00|1032.4|1032|1032.4|1032|1032.6|1032.4|1031.8|1031.4|69887
1617722400000|2021-04-06 15:20:00|1032.2|1031.8|1032|1031.6|1032.4|1032.2|1031.4|1031|100393
1617722700000|2021-04-06 15:25:00|1032.2|1031.8|1032.2|1031.8|1033|1032.8|1031.4|1031.2|95308
1617778800000|2021-04-07 07:00:00|1037|1035.4|1037.8|1037|1039.2|1038.2|1035|1034|118618
1617779100000|2021-04-07 07:05:00|1038|1037.2|1044.4|1043.8|1046|1045.4|1037.6|1037|207915
1617779400000|2021-04-07 07:10:00|1044.2|1043.6|1047.4|1046.6|1048|1047.2|1043.2|1042.4|139439
1617779700000|2021-04-07 07:15:00|1047.6|1046.8|1047.4|1046.8|1048|1047.6|1045|1044.4|55662
1617780000000|2021-04-07 07:20:00|1047.2|1047|1045|1044.4|1048|1047.6|1044.4|1044|41662
1617780300000|2021-04-07 07:25:00|1044.8|1044.6|1045.6|1045.2|1047.8|1047.4|1044.6|1044.2|64602
1617780600000|2021-04-07 07:30:00|1045.8|1045.4|1045.6|1045|1047|1046.4|1044.4|1044|71615
1617780900000|2021-04-07 07:35:00|1045|1044.8|1045.8|1045.2|1046.2|1045.6|1043.8|1043|36334
1617781200000|2021-04-07 07:40:00|1046|1045.4|1045|1044.6|1046.4|1046|1044.8|1044|29709
1617781500000|2021-04-07 07:45:00|1044.8|1044.4|1044.4|1043.8|1045.6|1045.2|1044.2|1043.4|14389
1617781800000|2021-04-07 07:50:00|1044.2|1043.6|1043.6|1043.2|1044.2|1043.6|1042.2|1042|26087
1617782100000|2021-04-07 07:55:00|1043.4|1043|1045.4|1045|1046|1045.6|1042.6|1042.2|65336
1617782400000|2021-04-07 08:00:00|1045.6|1045.2|1047.2|1046.8|1047.6|1047.2|1045|1044.6|26732
1617782700000|2021-04-07 08:05:00|1047|1046.6|1042.2|1041.8|1047|1046.6|1041.6|1041.2|57581
1617783000000|2021-04-07 08:10:00|1042.4|1041.6|1040.4|1040|1042.4|1042|1039.8|1039.4|27580
1617783300000|2021-04-07 08:15:00|1040.2|1039.8|1039.8|1039.4|1040.6|1040.2|1039.2|1038.8|28743
1617783600000|2021-04-07 08:20:00|1040|1039.6|1039.2|1038.8|1040.8|1040.4|1039.2|1038.8|44569
1617783900000|2021-04-07 08:25:00|1039|1038.6|1040.2|1039.8|1040.4|1040.2|1038.4|1038.2|28722
1617784200000|2021-04-07 08:30:00|1040.4|1040|1040.6|1040.2|1042.2|1042|1040|1039.6|89861
1617784500000|2021-04-07 08:35:00|1040.4|1040|1041.6|1041.2|1042.4|1042|1039.8|1039.4|43248
1617784800000|2021-04-07 08:40:00|1041.8|1041.4|1041.2|1040.8|1041.8|1041.6|1040.4|1040|90185
1617785100000|2021-04-07 08:45:00|1041|1040.6|1039.8|1039.4|1041.4|1041|1039.4|1039|28477
1617785400000|2021-04-07 08:50:00|1039.6|1039.2|1039|1038.6|1040.2|1039.8|1038.6|1038.2|34728
1617785700000|2021-04-07 08:55:00|1038.8|1038.4|1039.6|1039.2|1040|1039.4|1038.4|1038|40746
1617786000000|2021-04-07 09:00:00|1039.8|1039.4|1040|1039.6|1040.6|1040.2|1039.6|1039.2|35787
1617786300000|2021-04-07 09:05:00|1039.8|1039.4|1039.2|1038.8|1040.6|1040.2|1039.2|1038.8|60402
1617786600000|2021-04-07 09:10:00|1039|1038.6|1040.4|1040|1040.4|1040.2|1038.8|1038.6|13003
1617786900000|2021-04-07 09:15:00|1040.2|1039.8|1041|1040.4|1041.2|1040.6|1039.4|1039.2|29647
1617787200000|2021-04-07 09:20:00|1040.8|1040.6|1042.4|1042|1042.4|1042|1039.8|1039.4|143662
1617787500000|2021-04-07 09:25:00|1042.2|1041.8|1041.6|1041.2|1042.4|1042|1041.4|1041|12709
1617787800000|2021-04-07 09:30:00|1041.4|1041|1041.6|1041.2|1042.4|1042|1041|1040.8|42907
1617788100000|2021-04-07 09:35:00|1041.4|1041|1041.8|1041.4|1042.4|1042.2|1041.2|1041|44076
1617788400000|2021-04-07 09:40:00|1042|1041.6|1042|1041.6|1042.2|1042|1041.2|1041|38860
1617788700000|2021-04-07 09:45:00|1041.6|1041.4|1043.4|1043|1043.6|1043.2|1041.6|1041.4|43915
1617789000000|2021-04-07 09:50:00|1043.6|1043.2|1043|1042.6|1043.8|1043.4|1042|1041.6|24891
1617789300000|2021-04-07 09:55:00|1042.8|1042.4|1042.4|1042|1042.8|1042.4|1041.6|1041.2|20103
1617789600000|2021-04-07 10:00:00|1042.6|1042.2|1042.4|1042|1043.2|1042.8|1041.8|1041.6|14736
1617789900000|2021-04-07 10:05:00|1042.6|1042.2|1043.2|1042.8|1043.8|1043.4|1042.6|1042.2|15926
1617790200000|2021-04-07 10:10:00|1043.4|1042.6|1043.4|1043|1043.6|1043.2|1042.8|1042.4|32124
1617790500000|2021-04-07 10:15:00|1043.2|1042.8|1042.6|1042.2|1043.4|1043|1042.6|1042.2|4286
1617790800000|2021-04-07 10:20:00|1042.8|1042.4|1041.8|1041.4|1043|1042.8|1041.6|1041.4|4554
1617791100000|2021-04-07 10:25:00|1041.6|1041.2|1042.6|1042.2|1042.6|1042.2|1041.2|1041|18123
1617791400000|2021-04-07 10:30:00|1042.8|1042.4|1041.4|1041|1042.8|1042.4|1041.4|1041|11834
1617791700000|2021-04-07 10:35:00|1041.6|1041.2|1040.8|1040.4|1041.6|1041.2|1040.6|1040.2|7938
1617792000000|2021-04-07 10:40:00|1041|1040.6|1040.8|1040.4|1041.4|1041|1040.2|1040|21083
1617792300000|2021-04-07 10:45:00|1040.6|1040.2|1040.6|1040.2|1041|1040.6|1040|1039.6|63775
1617792600000|2021-04-07 10:50:00|1040.8|1040.4|1040.6|1040.2|1041.2|1040.8|1040.6|1040|5550
1617792900000|2021-04-07 10:55:00|1040.4|1040|1040.6|1040.2|1040.8|1040.4|1039.4|1039|21996
1617793200000|2021-04-07 11:00:00|1040.2|1039|1041|1040.6|1041.2|1040.8|1039.8|1039|12532
1617793500000|2021-04-07 11:05:00|1040.8|1040.4|1040|1039.6|1040.8|1040.4|1040|1039.6|29233
1617793800000|2021-04-07 11:10:00|1039.8|1039.4|1039.2|1038.8|1040.2|1039.8|1038.8|1038.4|38350
1617794100000|2021-04-07 11:15:00|1039.4|1039|1039.4|1039|1039.8|1039.4|1038.6|1038.2|11428
1617794400000|2021-04-07 11:20:00|1039.6|1039.2|1040.4|1040|1040.4|1040.2|1038.8|1038.6|76723
1617794700000|2021-04-07 11:25:00|1040.2|1040.2|1040|1039.6|1041.4|1041|1039.8|1039.4|17019
1617795000000|2021-04-07 11:30:00|1040.2|1039.8|1042.4|1042|1042.6|1042.2|1040|1039.6|34710
1617795300000|2021-04-07 11:35:00|1042.6|1042.2|1042.6|1042.4|1042.8|1042.6|1042|1041.6|69050
1617795600000|2021-04-07 11:40:00|1042.4|1042.2|1042|1041.6|1043.6|1043.2|1041.8|1041.6|23051
1617795900000|2021-04-07 11:45:00|1042.2|1041.8|1041.6|1041.2|1043|1042.4|1041.4|1041|12646
1617796200000|2021-04-07 11:50:00|1041.4|1041|1040.6|1040.2|1041.6|1041.2|1040.4|1040.2|12038
1617796500000|2021-04-07 11:55:00|1040.8|1040.4|1040.2|1040|1041|1040.6|1040|1039.6|12060
1617796800000|2021-04-07 12:00:00|1040.4|1039.8|1040.8|1040.4|1041.2|1040.8|1040|1039.8|24565
1617797100000|2021-04-07 12:05:00|1041|1040.6|1040.4|1040|1041.2|1041|1040|1039.8|32359
1617797400000|2021-04-07 12:10:00|1040.2|1039.8|1039.8|1039.4|1041.2|1041|1039.6|1039.2|29953
1617797700000|2021-04-07 12:15:00|1040|1039.2|1039.4|1039|1040.2|1040|1039|1038.6|62237
1617798000000|2021-04-07 12:20:00|1039.2|1038.8|1039.2|1038.8|1039.6|1039|1038.8|1038.4|11321
1617798300000|2021-04-07 12:25:00|1039|1038.6|1038.2|1037.8|1039.2|1038.8|1037.6|1037.4|73774
1617798600000|2021-04-07 12:30:00|1038.4|1038|1034.6|1034.2|1038.4|1038|1034.6|1034|126993
1617798900000|2021-04-07 12:35:00|1034.8|1034.4|1034.6|1034.2|1035.6|1035.2|1033.8|1033.6|77226
1617799200000|2021-04-07 12:40:00|1034.4|1034.4|1035.2|1034.8|1035.8|1035.2|1034.4|1034.2|48129
1617799500000|2021-04-07 12:45:00|1035|1034.6|1035.4|1035|1035.4|1035.2|1034|1033.6|60149
1617799800000|2021-04-07 12:50:00|1035.2|1034.8|1035|1034.6|1035.6|1035.2|1034.2|1033.8|55571
1617800100000|2021-04-07 12:55:00|1034.8|1034.8|1035|1034.8|1035.2|1034.8|1034.6|1034.2|8742
1617800400000|2021-04-07 13:00:00|1035.2|1035|1034.8|1034.2|1035.4|1035|1033.6|1033.4|32889
1617800700000|2021-04-07 13:05:00|1035|1034.4|1037.2|1036.8|1037.6|1037.2|1034.8|1034.2|79143
1617801000000|2021-04-07 13:10:00|1037.4|1037.2|1037.8|1037.4|1037.8|1037.4|1036.8|1036.4|11205
1617801300000|2021-04-07 13:15:00|1038|1037.6|1038.2|1037.8|1039|1038.6|1037.6|1037.4|13721
1617801600000|2021-04-07 13:20:00|1038|1037.6|1038.4|1037.8|1038.6|1038.4|1037.4|1037|44481
1617801900000|2021-04-07 13:25:00|1038.2|1037.6|1037.2|1036.8|1038.4|1038|1036.8|1036.4|89517
1617802200000|2021-04-07 13:30:00|1037.4|1037|1041|1040.6|1042.4|1042|1037|1036.8|142008
1617802500000|2021-04-07 13:35:00|1041.2|1040.8|1041.4|1041|1042.4|1042.2|1040.8|1040.6|61027
1617802800000|2021-04-07 13:40:00|1041.6|1041.4|1040.6|1040.2|1041.8|1041.6|1040.2|1039.8|70793
1617803100000|2021-04-07 13:45:00|1040.8|1040.4|1040.2|1039.8|1040.8|1040.6|1039.6|1039.2|48974
1617803400000|2021-04-07 13:50:00|1040|1039.6|1040|1039.6|1040.2|1039.8|1038.8|1038.4|101313
1617803700000|2021-04-07 13:55:00|1040.2|1039.8|1039.8|1039.4|1040.4|1040|1038.2|1038|33879
1617804000000|2021-04-07 14:00:00|1040|1039.6|1040.4|1040|1040.6|1040.2|1037.6|1037.2|55746
1617804300000|2021-04-07 14:05:00|1040.6|1039.8|1039.8|1039.4|1040.6|1040|1039.6|1039.2|18974
1617804600000|2021-04-07 14:10:00|1039.6|1039.6|1039.6|1039.2|1040.6|1040.2|1038.2|1037.8|65201
1617804900000|2021-04-07 14:15:00|1039.4|1039.4|1040|1039.8|1040.2|1040|1039.4|1039.2|37784
1617805200000|2021-04-07 14:20:00|1040.2|1039.6|1040|1039.6|1040.4|1040.2|1039.6|1039.2|86476
1617805500000|2021-04-07 14:25:00|1039.8|1039.4|1040.2|1039.8|1040.4|1040|1039.2|1038.8|21584
1617805800000|2021-04-07 14:30:00|1040.4|1040|1043|1042.6|1043|1042.6|1040.2|1039.8|104774
1617806100000|2021-04-07 14:35:00|1043.2|1042.8|1043.2|1042.8|1044|1043.6|1042|1041.6|76774
1617806400000|2021-04-07 14:40:00|1043|1043|1045.4|1045|1045.8|1045.6|1043|1042.6|77675
1617806700000|2021-04-07 14:45:00|1045.2|1044.8|1047.6|1047.2|1047.8|1047.6|1044.8|1044.4|193987
1617807000000|2021-04-07 14:50:00|1047.4|1047.4|1047.8|1047.4|1048|1047.8|1047|1046.8|64268
1617807300000|2021-04-07 14:55:00|1047.6|1047.2|1048|1047.6|1048.2|1047.8|1047.2|1046.8|77629
1617807600000|2021-04-07 15:00:00|1047.8|1047.4|1045.2|1044.8|1048|1047.4|1045.2|1044.8|58888
1617807900000|2021-04-07 15:05:00|1045|1044.6|1045|1044.6|1045|1044.8|1043.8|1043.4|92630
1617808200000|2021-04-07 15:10:00|1044.8|1044.8|1045.8|1045.6|1046|1045.8|1044.2|1044|77394
1617808500000|2021-04-07 15:15:00|1045.6|1045.4|1044.8|1044.4|1045.8|1045.6|1044.2|1044|56829
1617808800000|2021-04-07 15:20:00|1045|1044.6|1044.2|1043.8|1045|1044.8|1043.6|1043.2|110404
1617809100000|2021-04-07 15:25:00|1044.4|1044|1046.4|1045.8|1046.4|1046|1043.8|1043.6|97202
1617865200000|2021-04-08 07:00:00|1052|1051|1055.8|1055.2|1059|1058.2|1051.2|1050.2|243495
1617865500000|2021-04-08 07:05:00|1055.6|1054.6|1058|1057.4|1060|1059.6|1054|1053.4|400003
1617865800000|2021-04-08 07:10:00|1058.2|1057.6|1056.4|1056|1060.4|1060|1056.4|1055.8|184296
1617866100000|2021-04-08 07:15:00|1056.2|1056.2|1049.8|1049.4|1056.6|1056.2|1049.8|1049.2|106005
1617866400000|2021-04-08 07:20:00|1050|1049.6|1050|1049.8|1051.2|1050.8|1047.8|1047|120283
1617866700000|2021-04-08 07:25:00|1049.8|1049.6|1045.2|1044.6|1050.8|1050|1044.8|1044.4|49719
1617867000000|2021-04-08 07:30:00|1045|1044.4|1046.2|1045.8|1047.2|1046.4|1043.8|1043.6|88063
1617867300000|2021-04-08 07:35:00|1046.4|1046|1043.2|1043|1046.8|1046.2|1043.2|1042.6|37598
1617867600000|2021-04-08 07:40:00|1043.4|1043.2|1045.4|1045|1046|1045.6|1042.2|1041.6|43608
1617867900000|2021-04-08 07:45:00|1045.2|1045.2|1043.6|1043.2|1045.2|1045.2|1042.4|1042|44954
1617868200000|2021-04-08 07:50:00|1043.4|1043|1042.8|1042.4|1044.4|1044|1041.8|1041.2|63396
1617868500000|2021-04-08 07:55:00|1042.6|1042.2|1042.6|1042.2|1044.2|1043.6|1041.8|1041.4|35820
1617868800000|2021-04-08 08:00:00|1042.4|1042|1041.8|1041.4|1044.4|1044|1041.4|1041|53097
1617869100000|2021-04-08 08:05:00|1041.6|1041.2|1040.6|1040.4|1042|1041.6|1040|1039.6|341179
1617869400000|2021-04-08 08:10:00|1040.4|1040.2|1040.2|1040|1041.6|1041.2|1039.8|1039.2|51848
1617869700000|2021-04-08 08:15:00|1040|1039.8|1042.8|1042.6|1043.6|1043.2|1040|1039.6|85770
1617870000000|2021-04-08 08:20:00|1043|1042.8|1043.6|1043.4|1044|1043.6|1042.2|1041.8|80836
1617870300000|2021-04-08 08:25:00|1043.8|1043.6|1039.2|1038.8|1043.8|1043.6|1039.2|1038.8|63153
1617870600000|2021-04-08 08:30:00|1039.6|1039.4|1039|1038.6|1041.2|1041|1038.4|1038.2|75224
1617870900000|2021-04-08 08:35:00|1038.8|1038.4|1038.8|1038.6|1039.2|1039|1037.8|1037.4|34171
1617871200000|2021-04-08 08:40:00|1039|1038.8|1039.6|1039|1040|1039.4|1038.8|1038.6|18216
1617871500000|2021-04-08 08:45:00|1039.4|1038.8|1040|1039.6|1040.2|1039.8|1038.4|1038|35913
1617871800000|2021-04-08 08:50:00|1039.8|1039.4|1040.2|1039.6|1041.2|1040.8|1039|1038.8|20520
1617872100000|2021-04-08 08:55:00|1040|1039.4|1037.8|1037.4|1040.2|1039.8|1037.6|1037.2|51237
1617872400000|2021-04-08 09:00:00|1038|1037.8|1040.6|1040.2|1040.6|1040.2|1038|1037.6|57320
1617872700000|2021-04-08 09:05:00|1040.4|1040|1040.8|1040.4|1041.4|1041.2|1039.4|1039|19118
1617873000000|2021-04-08 09:10:00|1040.6|1040.2|1040|1039.4|1040.6|1040.4|1039.6|1039.4|62166
1617873300000|2021-04-08 09:15:00|1040.2|1039.6|1041|1040.6|1041.6|1041.2|1039.8|1039.4|29062
1617873600000|2021-04-08 09:20:00|1040.8|1040.4|1040|1039.6|1040.8|1040.4|1039.4|1039.2|27999
1617873900000|2021-04-08 09:25:00|1039.8|1039.4|1038.4|1038.2|1039.8|1039.4|1037.8|1037.4|22980
1617874200000|2021-04-08 09:30:00|1038.2|1038|1040.2|1039.8|1040.4|1040|1037.6|1037.2|49556
1617874500000|2021-04-08 09:35:00|1040|1039.6|1039.2|1038.8|1040|1039.6|1039.2|1038.8|17904
1617874800000|2021-04-08 09:40:00|1039|1038.6|1036.4|1036.2|1039.2|1038.8|1036.4|1036|34572
1617875100000|2021-04-08 09:45:00|1036.6|1036|1038.6|1038.2|1038.8|1038.4|1036.4|1036|35825
1617875400000|2021-04-08 09:50:00|1038.4|1038|1037.8|1037.4|1038.4|1038|1037.4|1037|12643
1617875700000|2021-04-08 09:55:00|1037.6|1037.2|1038.6|1038|1040|1039.8|1037.6|1037.2|50933
1617876000000|2021-04-08 10:00:00|1038.4|1038.2|1039.6|1039.2|1040.8|1040.4|1038.4|1038|58515
1617876300000|2021-04-08 10:05:00|1039.4|1039|1037.8|1037.4|1039.6|1039.4|1037.6|1037.2|20987
1617876600000|2021-04-08 10:10:00|1038|1037.6|1037.8|1037.4|1038.4|1038.2|1037.4|1037|41026
1617876900000|2021-04-08 10:15:00|1037.6|1037.2|1037.8|1037.4|1037.8|1037.6|1036.4|1036|27370
1617877200000|2021-04-08 10:20:00|1037.6|1037.2|1036.4|1036.2|1037.8|1037.4|1035.8|1035.4|61440
1617877500000|2021-04-08 10:25:00|1036.6|1036.4|1037.8|1037.6|1038.2|1038|1036.4|1036.4|36530
1617877800000|2021-04-08 10:30:00|1038|1037.4|1037.4|1037|1038|1037.6|1037.2|1037|14566
1617878100000|2021-04-08 10:35:00|1037.2|1036.8|1036.8|1036.4|1037.2|1037|1036.2|1036|34067
1617878400000|2021-04-08 10:40:00|1036.6|1036.2|1035.6|1035.2|1036.6|1036.4|1034.8|1034.4|66238
1617878700000|2021-04-08 10:45:00|1035.4|1035|1033.6|1033.2|1035.4|1035|1033.6|1033.2|44691
1617879000000|2021-04-08 10:50:00|1033.8|1033.4|1033|1032.6|1034.4|1034|1033|1032.6|45170
1617879300000|2021-04-08 10:55:00|1032.8|1032.4|1032.6|1032.2|1033.4|1033|1032.4|1032.2|24387
1617879600000|2021-04-08 11:00:00|1032.8|1032|1035|1034.6|1035.2|1034.8|1032.6|1032|58963
1617879900000|2021-04-08 11:05:00|1034.8|1034.4|1035.4|1035|1035.8|1035.4|1034.2|1034|39826
1617880200000|2021-04-08 11:10:00|1035.2|1035.2|1032.2|1031.8|1035.4|1035.2|1029|1028.6|208771
1617880500000|2021-04-08 11:15:00|1032|1031.6|1031.2|1030.6|1032.8|1032.4|1030.4|1030|56493
1617880800000|2021-04-08 11:20:00|1031|1030.4|1030.8|1030.4|1031.8|1031.4|1030.2|1030|54580
1617881100000|2021-04-08 11:25:00|1030.6|1030.2|1029.8|1029.2|1030.6|1030.2|1028.6|1028.2|68127
1617881400000|2021-04-08 11:30:00|1029.6|1029.4|1031.6|1031.4|1032|1031.6|1029.4|1029|41988
1617881700000|2021-04-08 11:35:00|1031.8|1031.6|1033.2|1032.8|1033.8|1033.4|1031.8|1031.4|108599
1617882000000|2021-04-08 11:40:00|1033|1032.6|1033.2|1032.8|1034.6|1034.2|1032.4|1032|30672
1617882300000|2021-04-08 11:45:00|1033|1033|1033|1032.6|1033.8|1033.6|1031.6|1031.2|60104
1617882600000|2021-04-08 11:50:00|1033.2|1032.8|1034|1033.6|1034|1033.8|1032.2|1031.8|40848
1617882900000|2021-04-08 11:55:00|1033.8|1033.4|1033.4|1033.2|1034.4|1033.8|1033.4|1033|9749
1617883200000|2021-04-08 12:00:00|1033.6|1033|1034|1033.6|1034|1033.6|1032.8|1032.6|34180
1617883500000|2021-04-08 12:05:00|1034.2|1033.8|1033.4|1033.2|1035|1034.8|1032.6|1032.2|47297
1617883800000|2021-04-08 12:10:00|1033.2|1033|1033.4|1033|1034.4|1034|1032.6|1032.4|77954
1617884100000|2021-04-08 12:15:00|1033.6|1033.2|1033|1032.6|1033.6|1033.2|1031.2|1031|39955
1617884400000|2021-04-08 12:20:00|1033.2|1032.8|1033|1032.6|1033.4|1033.2|1032.6|1032.2|65115
1617884700000|2021-04-08 12:25:00|1032.8|1032.4|1033.4|1033|1033.6|1033.2|1032.2|1032|32784
1617885000000|2021-04-08 12:30:00|1033.2|1032.8|1031.4|1031.2|1033.4|1033.2|1031.2|1031|41323
1617885300000|2021-04-08 12:35:00|1031.6|1031.4|1031|1030.8|1032.2|1032|1031|1030.6|38940
1617885600000|2021-04-08 12:40:00|1030.8|1030.6|1030.6|1030.2|1031.2|1031|1030.4|1030|24767
1617885900000|2021-04-08 12:45:00|1030.4|1030.4|1031|1030.8|1031.4|1031|1030.4|1030|46200
1617886200000|2021-04-08 12:50:00|1031.2|1031|1030.4|1030.2|1031.4|1031.2|1030.2|1030|21485
1617886500000|2021-04-08 12:55:00|1030.2|1030|1030.8|1030.6|1031|1030.8|1029.6|1029.4|51250
1617886800000|2021-04-08 13:00:00|1031|1030.8|1030.8|1030.4|1031|1030.8|1029.8|1029.6|29625
1617887100000|2021-04-08 13:05:00|1031|1030.6|1030.8|1030.4|1032|1031.6|1030.8|1030.4|132498
1617887400000|2021-04-08 13:10:00|1030.6|1030.2|1030.8|1030.6|1031.2|1031|1029.6|1029.2|64718
1617887700000|2021-04-08 13:15:00|1031|1030.8|1032.2|1031.8|1033|1032.8|1030.8|1030.6|47876
1617888000000|2021-04-08 13:20:00|1032|1032|1033.8|1033.2|1033.8|1033.6|1031.2|1031|61729
1617888300000|2021-04-08 13:25:00|1034|1033.8|1034|1033.4|1035|1034.6|1033.4|1033|42265
1617888600000|2021-04-08 13:30:00|1033.8|1033.6|1030|1029.6|1033.8|1033.8|1029.8|1029.4|88375
1617888900000|2021-04-08 13:35:00|1029.8|1029.4|1028|1027.6|1030|1029.6|1027.4|1027.2|104299
1617889200000|2021-04-08 13:40:00|1027.8|1027.4|1027.4|1027.2|1028.4|1028.2|1026.8|1026.4|109278
1617889500000|2021-04-08 13:45:00|1027.6|1027|1024.8|1024.4|1027.6|1027.4|1023.2|1023|209973
1617889800000|2021-04-08 13:50:00|1024.6|1024.2|1025.8|1025.4|1026|1025.6|1023.2|1023|83179
1617890100000|2021-04-08 13:55:00|1026|1025.6|1027|1026.6|1027.6|1027.2|1024.6|1024.2|55601
1617890400000|2021-04-08 14:00:00|1027.2|1026.8|1027.2|1026.8|1028.8|1028.4|1026.8|1026.6|38754
1617890700000|2021-04-08 14:05:00|1027|1026.6|1026|1025.8|1027|1026.6|1024.4|1024|85361
1617891000000|2021-04-08 14:10:00|1025.8|1025.6|1024.8|1024.4|1026.2|1025.8|1023.8|1023.4|94420
1617891300000|2021-04-08 14:15:00|1024.6|1024.6|1026.4|1026|1027.2|1026.8|1024.2|1023.8|71516
1617891600000|2021-04-08 14:20:00|1026.6|1026.2|1025.2|1024.8|1027|1026.6|1025|1024.6|47477
1617891900000|2021-04-08 14:25:00|1025.4|1025|1025.4|1025|1026|1025.8|1024.2|1023.8|63401
1617892200000|2021-04-08 14:30:00|1025.6|1025.2|1025.4|1025|1025.8|1025.6|1024|1023.8|114932
1617892500000|2021-04-08 14:35:00|1025.6|1025.2|1025.8|1025.4|1025.8|1025.6|1024|1023.8|79423
1617892800000|2021-04-08 14:40:00|1026|1025.6|1029.2|1029|1030|1029.8|1025.8|1025.4|111662
1617893100000|2021-04-08 14:45:00|1029.4|1029.2|1030.8|1030.6|1031.2|1030.8|1029.2|1029.2|100549
1617893400000|2021-04-08 14:50:00|1031|1030.4|1030.8|1030.4|1032|1031.8|1030|1029.6|85144
1617893700000|2021-04-08 14:55:00|1031|1030.6|1030.6|1030.2|1032.4|1032|1030.4|1030.2|57966
1617894000000|2021-04-08 15:00:00|1030.8|1030.4|1033|1032.6|1034.2|1034|1030.8|1030.4|75707
1617894300000|2021-04-08 15:05:00|1033.2|1032.4|1032.4|1032|1033.8|1033.4|1032.2|1032|71920
1617894600000|2021-04-08 15:10:00|1032.2|1031.8|1031.8|1031.4|1032.6|1032.2|1031.6|1031.2|103264
1617894900000|2021-04-08 15:15:00|1031.6|1031.6|1031.2|1030.8|1032.6|1032.2|1030.8|1030.6|129270
1617895200000|2021-04-08 15:20:00|1031|1031|1031.2|1030.8|1031.4|1031|1030.4|1030|104142
1617895500000|2021-04-08 15:25:00|1031.4|1031|1033.6|1033|1033.6|1033|1031|1030.8|113368
1617951600000|2021-04-09 07:00:00|1039|1035|1040.4|1040|1041|1040|1036.6|1035|106684
1617951900000|2021-04-09 07:05:00|1040.2|1039.8|1041.4|1041|1041.6|1041|1038.2|1037.6|70439
1617952200000|2021-04-09 07:10:00|1041.2|1040.8|1040.6|1040|1042.2|1041.4|1038.8|1038.2|134289
1617952500000|2021-04-09 07:15:00|1040.4|1040.2|1037|1036.4|1042|1041.4|1036.6|1036.2|86244
1617952800000|2021-04-09 07:20:00|1036.8|1035.8|1037|1036.4|1037.8|1037.2|1035.2|1035|79070
1617953100000|2021-04-09 07:25:00|1036.8|1036.2|1034|1033.6|1037.8|1037.4|1033.8|1033.4|36081
1617953400000|2021-04-09 07:30:00|1033.8|1033.4|1033.4|1033|1034.6|1034|1031.4|1031|53510
1617953700000|2021-04-09 07:35:00|1032.8|1032.8|1034.2|1033.8|1035.4|1035|1032|1031.6|55177
1617954000000|2021-04-09 07:40:00|1034.4|1034|1033.4|1032.8|1035.4|1035|1032|1031.6|27190
1617954300000|2021-04-09 07:45:00|1033.2|1032.6|1031.8|1031.2|1033.2|1032.6|1030.6|1030.2|37176
1617954600000|2021-04-09 07:50:00|1032|1031.4|1035|1034.6|1035|1034.6|1031.2|1031|88068
1617954900000|2021-04-09 07:55:00|1034.8|1034.4|1033.8|1033.4|1036|1035.6|1033.2|1032.8|72391
1617955200000|2021-04-09 08:00:00|1033.6|1033.2|1031.8|1031.2|1033.6|1033.2|1031.4|1031|72806
1617955500000|2021-04-09 08:05:00|1031.6|1031.4|1029.4|1029|1032.2|1031.8|1029.4|1029|41114
1617955800000|2021-04-09 08:10:00|1029.2|1028.8|1029.8|1029.2|1030.6|1030.2|1028.6|1028.2|67375
1617956100000|2021-04-09 08:15:00|1030|1029.4|1030|1029.6|1031.4|1031|1029.4|1029.2|142793
1617956400000|2021-04-09 08:20:00|1030.2|1029.8|1030.4|1030|1031.4|1031|1029.4|1029.2|53921
1617956700000|2021-04-09 08:25:00|1030.2|1029.8|1029|1028.6|1030.2|1029.8|1027.8|1027.6|72127
1617957000000|2021-04-09 08:30:00|1029.2|1028.8|1027.2|1027|1029.8|1029.6|1027.2|1027|49184
1617957300000|2021-04-09 08:35:00|1027.4|1027.2|1028|1027.6|1030.4|1030|1027.4|1027.2|25888
1617957600000|2021-04-09 08:40:00|1028.2|1027.4|1027|1026.6|1028.4|1028.2|1026.8|1026|235520
1617957900000|2021-04-09 08:45:00|1026.6|1026.4|1027.4|1027|1027.8|1027.4|1026.6|1026.4|33182
1617958200000|2021-04-09 08:50:00|1027.2|1026.8|1027|1026.8|1027.8|1027.4|1026.4|1026.2|38665
1617958500000|2021-04-09 08:55:00|1026.8|1026.6|1027.8|1027.4|1029|1028.8|1026.8|1026.4|29429
1617958800000|2021-04-09 09:00:00|1027.6|1027.2|1028|1027.4|1028.4|1028.2|1026.8|1026.6|48260
1617959100000|2021-04-09 09:05:00|1027.8|1027.2|1028.2|1028|1028.8|1028.6|1027.4|1027|68345
1617959400000|2021-04-09 09:10:00|1028.4|1027.8|1029|1028.6|1029|1028.6|1027.8|1027.4|43164
1617959700000|2021-04-09 09:15:00|1028.8|1028.4|1028.6|1028.2|1029|1028.8|1027.6|1027.2|23305
1617960000000|2021-04-09 09:20:00|1028.4|1028|1028.6|1028.2|1029.6|1029.2|1028|1027.6|18544
1617960300000|2021-04-09 09:25:00|1028.4|1028.4|1028.6|1028.2|1028.8|1028.6|1027.2|1027|49243
1617960600000|2021-04-09 09:30:00|1028.8|1028.4|1029|1028.6|1029|1028.6|1027.6|1027.4|44074
1617960900000|2021-04-09 09:35:00|1028.8|1028.4|1028.8|1028.4|1029.6|1029.4|1028.4|1028.2|36571
1617961200000|2021-04-09 09:40:00|1028.6|1028.2|1028.6|1028.2|1029|1028.6|1028.2|1028|13540
1617961500000|2021-04-09 09:45:00|1028.8|1028.4|1029.4|1029|1029.4|1029.2|1028.4|1028.2|14528
1617961800000|2021-04-09 09:50:00|1029.2|1029.2|1030.2|1029.8|1030.2|1030|1028.8|1028.6|84576
1617962100000|2021-04-09 09:55:00|1030.4|1030|1030.6|1030.2|1031|1030.6|1030.2|1029.8|28444
1617962400000|2021-04-09 10:00:00|1030.4|1030|1031.6|1031.4|1032.2|1031.8|1029.8|1029.4|31182
1617962700000|2021-04-09 10:05:00|1031.4|1031.2|1031.4|1031|1031.6|1031.4|1031|1030.6|58751
1617963000000|2021-04-09 10:10:00|1031.6|1031.2|1033|1032.6|1033.4|1033.2|1031.6|1031.2|88350
1617963300000|2021-04-09 10:15:00|1033.2|1032.8|1034.4|1033.8|1034.8|1034.4|1032.2|1031.8|39085
1617963600000|2021-04-09 10:20:00|1034.6|1034|1035.4|1035|1035.6|1035.2|1033.8|1033.4|62781
1617963900000|2021-04-09 10:25:00|1035.2|1034.8|1034.6|1034.2|1035.2|1034.8|1033.8|1033.6|25970
1617964200000|2021-04-09 10:30:00|1034.4|1034|1033.6|1033.2|1034.6|1034|1033.4|1033.2|13766
1617964500000|2021-04-09 10:35:00|1033.8|1033.4|1036|1035.6|1036|1035.6|1033.4|1033.2|16282
1617964800000|2021-04-09 10:40:00|1035.8|1035.4|1034.4|1034|1036.4|1036|1034|1033.6|20993
1617965100000|2021-04-09 10:45:00|1034.2|1034.2|1034.4|1034|1035|1034.4|1033.8|1033.4|22224
1617965400000|2021-04-09 10:50:00|1034.2|1033.8|1035|1034.4|1035|1034.8|1034|1033.8|24589
1617965700000|2021-04-09 10:55:00|1034.8|1034.6|1034.8|1034.2|1035.2|1035|1034.2|1034|124107
1617966000000|2021-04-09 11:00:00|1034.6|1034.4|1034.6|1034.2|1035.2|1034.8|1033.8|1033.6|289925
1617966300000|2021-04-09 11:05:00|1034.4|1034|1035.8|1035.4|1035.8|1035.4|1034.4|1034|8534
1617966600000|2021-04-09 11:10:00|1036|1035.6|1035.4|1035|1036|1035.8|1034.8|1034.6|31986
1617966900000|2021-04-09 11:15:00|1035.6|1034.8|1036.2|1035.8|1036.4|1036|1035.2|1034.8|14803
1617967200000|2021-04-09 11:20:00|1036.4|1036|1036.2|1035.8|1037|1036.6|1036|1035.6|45241
1617967500000|2021-04-09 11:25:00|1036|1035.6|1037.6|1037.2|1038.4|1038|1035.8|1035.6|43694
1617967800000|2021-04-09 11:30:00|1037.4|1037|1039|1038.6|1039|1038.8|1037|1036.8|35419
1617968100000|2021-04-09 11:35:00|1038.8|1038.4|1039.8|1039.4|1040|1039.6|1038.8|1038.4|41835
1617968400000|2021-04-09 11:40:00|1039.6|1039.2|1039.2|1038.8|1040|1039.8|1038.6|1038.4|49325
1617968700000|2021-04-09 11:45:00|1039.4|1039|1039.8|1039.4|1040|1039.6|1038.4|1038|89313
1617969000000|2021-04-09 11:50:00|1040|1039.6|1040|1039.8|1040|1039.8|1039.4|1039|24028
1617969300000|2021-04-09 11:55:00|1039.8|1039.6|1039.6|1039|1040|1039.8|1039|1038.6|23314
1617969600000|2021-04-09 12:00:00|1039.4|1039.2|1039.4|1039|1040|1039.8|1038.8|1038.4|36467
1617969900000|2021-04-09 12:05:00|1039.2|1038.8|1037.2|1036.8|1039.4|1038.8|1037|1036.8|32618
1617970200000|2021-04-09 12:10:00|1037.4|1037|1036.2|1036|1037.8|1037.4|1036.2|1036|10124
1617970500000|2021-04-09 12:15:00|1036.4|1035.8|1037.8|1037.4|1037.8|1037.4|1035.8|1035.4|30647
1617970800000|2021-04-09 12:20:00|1037.6|1037.2|1037.2|1036.8|1038.2|1037.8|1036.6|1036.4|21683
1617971100000|2021-04-09 12:25:00|1037|1036.6|1035.8|1035.4|1037.2|1036.8|1035.6|1035.2|13500
1617971400000|2021-04-09 12:30:00|1035.6|1035.2|1036.6|1036|1037|1036.6|1035.4|1035.2|44821
1617971700000|2021-04-09 12:35:00|1036.8|1036.2|1036.8|1036.4|1037.4|1037.2|1036|1035.6|15292
1617972000000|2021-04-09 12:40:00|1036.6|1036.2|1036.8|1036.4|1037|1036.6|1036.4|1036|8679
1617972300000|2021-04-09 12:45:00|1037|1036.6|1035.8|1035.4|1037.4|1037|1035.4|1035.2|34735
1617972600000|2021-04-09 12:50:00|1036|1035.6|1035.6|1035|1036.6|1036.2|1035.6|1035|10435
1617972900000|2021-04-09 12:55:00|1035.4|1035.2|1035|1034.6|1036.2|1036|1035|1034.4|20131
1617973200000|2021-04-09 13:00:00|1034.8|1034.4|1035.4|1035|1035.6|1035.2|1034.6|1034.2|12059
1617973500000|2021-04-09 13:05:00|1035.2|1034.8|1034.8|1034.4|1035.4|1035|1034.2|1034|33970
1617973800000|2021-04-09 13:10:00|1034.6|1034.2|1033.8|1033.4|1035|1034.6|1033.8|1033.4|13610
1617974100000|2021-04-09 13:15:00|1034|1033.6|1033.6|1033.2|1034.2|1034|1033.2|1033|12071
1617974400000|2021-04-09 13:20:00|1033.8|1033.4|1033.4|1033|1034.2|1033.8|1033.4|1033|9836
1617974700000|2021-04-09 13:25:00|1033.2|1032.8|1032.6|1032.2|1033.8|1033.4|1032.6|1032.2|31399
1617975000000|2021-04-09 13:30:00|1032.8|1032.4|1035.4|1035|1035.6|1035.4|1032.6|1032.4|180730
1617975300000|2021-04-09 13:35:00|1035.6|1035.2|1036.2|1035.8|1037|1036.8|1035.4|1035|88222
1617975600000|2021-04-09 13:40:00|1036|1035.6|1033.4|1033|1036.8|1036.6|1033.2|1033|117556
1617975900000|2021-04-09 13:45:00|1033.6|1033.2|1033.4|1033|1034.2|1034|1033.2|1033|51219
1617976200000|2021-04-09 13:50:00|1033.6|1033.2|1034|1033.6|1035|1034.8|1033.2|1033|48862
1617976500000|2021-04-09 13:55:00|1034.2|1033.8|1033.6|1033|1034.4|1034.2|1032.6|1032.2|96285
1617976800000|2021-04-09 14:00:00|1033.4|1032.8|1032.8|1032.4|1033.6|1033.2|1032|1031.8|39545
1617977100000|2021-04-09 14:05:00|1033|1032.6|1032|1031.6|1033.4|1033.2|1032|1031.6|46373
1617977400000|2021-04-09 14:10:00|1032.2|1031.8|1030.8|1030.4|1032.4|1032.2|1030.6|1030.4|41182
1617977700000|2021-04-09 14:15:00|1030.6|1030.2|1030|1029.6|1031.4|1031|1029.8|1029.4|58831
1617978000000|2021-04-09 14:20:00|1029.8|1029.4|1030.8|1030.4|1031.4|1031|1029.8|1029.4|115418
1617978300000|2021-04-09 14:25:00|1031|1030.6|1031.8|1031.6|1032|1031.8|1030.4|1030|57181
1617978600000|2021-04-09 14:30:00|1031.6|1031.4|1032.2|1031.8|1032.8|1032.6|1031|1030.8|77395
1617978900000|2021-04-09 14:35:00|1032|1032|1033.6|1033.2|1033.8|1033.6|1031.6|1031.4|42634
1617979200000|2021-04-09 14:40:00|1033.4|1033|1033.4|1033|1033.8|1033.4|1033|1032.6|26909
1617979500000|2021-04-09 14:45:00|1033.2|1032.8|1033.8|1033.4|1034.6|1034.4|1033|1032.6|69624
1617979800000|2021-04-09 14:50:00|1034|1033.6|1034.2|1033.8|1035.2|1034.8|1033.8|1033.6|14853
1617980100000|2021-04-09 14:55:00|1034|1033.6|1033.2|1032.8|1034.2|1033.8|1033|1032.6|16353
1617980400000|2021-04-09 15:00:00|1033.4|1033|1035.8|1035.4|1035.8|1035.6|1033.4|1033|34797
1617980700000|2021-04-09 15:05:00|1036|1035.6|1035.4|1035|1036|1035.8|1035|1034.6|42044
1617981000000|2021-04-09 15:10:00|1035.2|1034.8|1034.8|1034.4|1036|1035.8|1034.8|1034.4|52901
1617981300000|2021-04-09 15:15:00|1035|1034.6|1035.4|1035|1035.6|1035.2|1034.8|1034.6|29186
1617981600000|2021-04-09 15:20:00|1035.6|1035.2|1034.8|1034.4|1035.8|1035.4|1034.2|1033.8|84402
1617981900000|2021-04-09 15:25:00|1034.6|1034.2|1034|1033.6|1034.8|1034.2|1033|1032.8|208848
1618210800000|2021-04-12 07:00:00|1034|1033|1028.6|1027.6|1035|1033.8|1027.6|1027|117705
1618211100000|2021-04-12 07:05:00|1028.8|1027.8|1026.6|1026.4|1029.4|1028.2|1023.4|1023|207195
1618211400000|2021-04-12 07:10:00|1026.8|1026.2|1024|1023.6|1028.2|1027.8|1023.2|1023|91262
1618211700000|2021-04-12 07:15:00|1023.8|1023.4|1019|1018.8|1023.8|1023.6|1019|1018.8|213998
1618212000000|2021-04-12 07:20:00|1018.8|1018.6|1021.8|1021.6|1022.2|1021.8|1017.8|1017.2|135526
1618212300000|2021-04-12 07:25:00|1022|1021.8|1023.2|1022.8|1024.2|1023.8|1021.6|1021.2|37081
1618212600000|2021-04-12 07:30:00|1023|1022.6|1023|1022.8|1024.4|1024|1022.2|1021.8|29315
1618212900000|2021-04-12 07:35:00|1022.8|1022.6|1025|1024.6|1025.4|1025|1022.8|1022.4|23592
1618213200000|2021-04-12 07:40:00|1025.2|1024.8|1025.2|1024.8|1026|1025.6|1023.8|1023.2|15303
1618213500000|2021-04-12 07:45:00|1025|1024.6|1026.2|1025.6|1026.2|1026|1023.8|1023.4|81992
1618213800000|2021-04-12 07:50:00|1026|1025.4|1028.6|1028|1029|1028.6|1025.6|1025.2|127767
1618214100000|2021-04-12 07:55:00|1028.4|1028.2|1027.4|1027|1029|1028.6|1026.4|1026|80299
1618214400000|2021-04-12 08:00:00|1027|1026.6|1026.6|1026|1028|1027.6|1026.2|1026|34047
1618214700000|2021-04-12 08:05:00|1026.8|1026.2|1026.4|1025.8|1027.2|1026.8|1024.4|1024|69850
1618215000000|2021-04-12 08:10:00|1026.6|1026|1026.4|1026.2|1028|1027.8|1026.4|1026|28208
1618215300000|2021-04-12 08:15:00|1026.6|1026.4|1026.4|1026.2|1027.6|1027.2|1026.2|1026|17937
1618215600000|2021-04-12 08:20:00|1026.6|1026.4|1025.4|1025|1027|1026.6|1025.4|1025|14487
1618215900000|2021-04-12 08:25:00|1025.6|1025.2|1024.2|1023.8|1026|1025.6|1024|1023.6|22443
1618216200000|2021-04-12 08:30:00|1024|1023.6|1025|1024.4|1025.6|1025.4|1023.8|1023.4|55211
1618216500000|2021-04-12 08:35:00|1025.2|1024.6|1025.8|1025.4|1026|1025.6|1024.4|1024|55950
1618216800000|2021-04-12 08:40:00|1025.6|1025.2|1025.4|1025|1025.8|1025.4|1024.8|1024.2|10957
1618217100000|2021-04-12 08:45:00|1025.2|1025.2|1026|1025.6|1027.4|1027|1025|1024.8|27797
1618217400000|2021-04-12 08:50:00|1025.8|1025.4|1026.4|1025.8|1027|1026.8|1025.8|1025.2|21258
1618217700000|2021-04-12 08:55:00|1026.2|1026|1025.2|1024.8|1026.2|1026|1025|1024.6|5831
1618218000000|2021-04-12 09:00:00|1025|1025|1024|1023.6|1025|1025|1023.8|1023.4|25555
1618218300000|2021-04-12 09:05:00|1024.2|1023.8|1024|1023.6|1024.8|1024.6|1023|1022.6|103902
1618218600000|2021-04-12 09:10:00|1023.8|1023.4|1022.6|1022.4|1024|1023.6|1022.6|1022.4|22487
1618218900000|2021-04-12 09:15:00|1022.8|1022.6|1022.8|1022.4|1023.8|1023.4|1022.4|1022.2|28528
1618219200000|2021-04-12 09:20:00|1023|1022.6|1025.8|1025.4|1026.6|1026.2|1023|1022.6|59714
1618219500000|2021-04-12 09:25:00|1025.6|1025.2|1029.8|1029.2|1030.4|1030.2|1025.4|1025|189023
1618219800000|2021-04-12 09:30:00|1029.6|1029.4|1029.8|1029.4|1030|1029.6|1028.2|1027.8|140034
1618220100000|2021-04-12 09:35:00|1029.6|1029.2|1029.6|1029.2|1030|1029.8|1029|1028.6|20501
1618220400000|2021-04-12 09:40:00|1029.8|1029.4|1028|1027.6|1029.8|1029.6|1027.2|1026.8|23556
1618220700000|2021-04-12 09:45:00|1028.2|1027.8|1028.8|1028.4|1029.2|1028.8|1027.8|1027.4|12122
1618221000000|2021-04-12 09:50:00|1029|1028.2|1029.8|1029.4|1030.4|1029.8|1028.8|1028.2|38699
1618221300000|2021-04-12 09:55:00|1029.6|1029.2|1030.6|1030|1031|1030.6|1029.6|1029.2|18757
1618221600000|2021-04-12 10:00:00|1030.8|1030.2|1032.2|1031.8|1032.4|1032.2|1030.4|1030|11886
1618221900000|2021-04-12 10:05:00|1032.4|1032|1034.4|1034.2|1034.6|1034.2|1031.4|1031|19525
1618222200000|2021-04-12 10:10:00|1034.6|1034.4|1035.2|1034.6|1036.4|1036|1034|1033.8|31985
1618222500000|2021-04-12 10:15:00|1035|1034.8|1034.6|1034.2|1035.4|1035|1034.2|1034|23319
1618222800000|2021-04-12 10:20:00|1034.4|1034|1033.2|1032.8|1034.8|1034.4|1032.8|1032.6|60124
1618223100000|2021-04-12 10:25:00|1033.4|1033|1033.8|1033.2|1034.6|1034.2|1033|1032.8|12827
1618223400000|2021-04-12 10:30:00|1033.6|1033.4|1033.6|1033.2|1034.4|1034.2|1032.8|1032.4|55133
1618223700000|2021-04-12 10:35:00|1033.8|1033.4|1034.4|1034|1034.6|1034.2|1033.8|1033.4|23398
1618224000000|2021-04-12 10:40:00|1034|1033.8|1035.8|1035.4|1035.8|1035.4|1034|1033.8|27304
1618224300000|2021-04-12 10:45:00|1036|1035.6|1035.6|1035.4|1036.6|1036.2|1035|1034.8|94864
1618224600000|2021-04-12 10:50:00|1035.4|1035.2|1036.6|1036.2|1036.8|1036.6|1035|1034.8|49988
1618224900000|2021-04-12 10:55:00|1036.8|1036.4|1036.2|1036|1037.4|1036.8|1035.4|1035.2|31158
1618225200000|2021-04-12 11:00:00|1036.4|1036.2|1035.4|1034.8|1036.6|1036.2|1035|1034.8|13250
1618225500000|2021-04-12 11:05:00|1035.2|1035|1035.4|1035|1035.8|1035.4|1034.4|1034|13877
1618225800000|2021-04-12 11:10:00|1035.2|1034.8|1033.6|1033.2|1035.6|1035.2|1033.4|1033|13577
1618226100000|2021-04-12 11:15:00|1033.8|1033.4|1035.6|1035.2|1035.6|1035.4|1033.8|1033.4|40877
1618226400000|2021-04-12 11:20:00|1035.8|1035.4|1036.8|1036.4|1036.8|1036.6|1035.6|1035.4|19052
1618226700000|2021-04-12 11:25:00|1037|1036.6|1037.4|1037|1037.8|1037.4|1036.8|1036.4|20754
1618227000000|2021-04-12 11:30:00|1037.2|1037.2|1037.4|1037|1038|1037.8|1036.8|1036.6|32579
1618227300000|2021-04-12 11:35:00|1037.2|1036.8|1036|1035.6|1037.4|1037|1035.6|1035.4|10001
1618227600000|2021-04-12 11:40:00|1035.8|1035.4|1035.8|1035.4|1036.2|1035.8|1035.2|1034.8|5969
1618227900000|2021-04-12 11:45:00|1036|1035.6|1035.2|1034.8|1036|1035.6|1035|1034.6|8678
1618228200000|2021-04-12 11:50:00|1035.4|1034.6|1034|1033.6|1035.6|1035.2|1033.8|1033.6|16930
1618228500000|2021-04-12 11:55:00|1034.2|1033.8|1033.8|1033.6|1034.6|1034.4|1033.4|1033|40739
1618228800000|2021-04-12 12:00:00|1034|1033.4|1032.4|1032|1034.2|1033.6|1032.2|1031.8|39407
1618229100000|2021-04-12 12:05:00|1032.2|1032.2|1032|1031.6|1033|1032.8|1031.8|1031.6|8020
1618229400000|2021-04-12 12:10:00|1031.8|1031.4|1032.2|1031.8|1032.6|1032.4|1031.6|1031.2|11559
1618229700000|2021-04-12 12:15:00|1032|1031.6|1032.2|1031.8|1033.4|1033.2|1031.8|1031.6|76715
1618230000000|2021-04-12 12:20:00|1032|1031.6|1032.8|1032.4|1033.2|1032.8|1032|1031.6|16851
1618230300000|2021-04-12 12:25:00|1032.6|1032.6|1032.2|1031.8|1032.8|1032.6|1032|1031.8|17364
1618230600000|2021-04-12 12:30:00|1032.4|1031.6|1032|1031.6|1033|1032.6|1031.8|1031.4|11198
1618230900000|2021-04-12 12:35:00|1031.8|1031.4|1032.8|1032.4|1033.4|1033.2|1031.8|1031.4|23146
1618231200000|2021-04-12 12:40:00|1033|1032.6|1033.8|1033.4|1033.8|1033.6|1032.6|1032.2|19719
1618231500000|2021-04-12 12:45:00|1033.6|1033.2|1032.2|1031.8|1034|1033.8|1031.6|1031.2|210568
1618231800000|2021-04-12 12:50:00|1032.4|1032|1033.8|1033.6|1034|1033.6|1032|1031.8|48874
1618232100000|2021-04-12 12:55:00|1033.6|1033.4|1034.8|1034.6|1034.8|1034.6|1033.4|1033.2|11862
1618232400000|2021-04-12 13:00:00|1035|1034.8|1036.8|1036.2|1037.8|1037.4|1034.6|1034.2|56948
1618232700000|2021-04-12 13:05:00|1036.6|1036|1036.4|1036.2|1037.6|1037.4|1036|1035.8|14820
1618233000000|2021-04-12 13:10:00|1036.6|1036|1037.6|1037.2|1037.8|1037.4|1036|1035.6|27970
1618233300000|2021-04-12 13:15:00|1037.4|1037.4|1037.2|1037|1038|1037.6|1036.4|1036.2|22445
1618233600000|2021-04-12 13:20:00|1037.4|1037.2|1036|1035.6|1038.4|1038|1035.4|1035.2|54283
1618233900000|2021-04-12 13:25:00|1036.2|1035.8|1035.6|1035.2|1036.6|1036.2|1035.2|1034.8|27907
1618234200000|2021-04-12 13:30:00|1035.8|1035.4|1038|1037.6|1038.4|1038|1034.8|1034.2|83392
1618234500000|2021-04-12 13:35:00|1038.2|1037.8|1038.6|1038.2|1040|1039.8|1037.4|1037.2|37948
1618234800000|2021-04-12 13:40:00|1038.4|1038|1039|1038.8|1040.4|1040.2|1037.2|1036.8|84360
1618235100000|2021-04-12 13:45:00|1039.2|1039|1039|1038.6|1040.6|1040.2|1038.8|1038.4|92670
1618235400000|2021-04-12 13:50:00|1038.8|1038.4|1038|1037.6|1039|1038.8|1037.6|1037.4|28921
1618235700000|2021-04-12 13:55:00|1037.8|1037.4|1037.8|1037.4|1038.6|1038.4|1037.2|1036.8|16594
1618236000000|2021-04-12 14:00:00|1037.6|1037.2|1037.8|1037.2|1038.4|1038.2|1036.6|1036.4|37911
1618236300000|2021-04-12 14:05:00|1037.6|1037|1036.2|1035.8|1037.6|1037.2|1035.8|1035.6|53444
1618236600000|2021-04-12 14:10:00|1036|1035.6|1036.2|1036|1036.8|1036.4|1035.6|1035.4|99275
1618236900000|2021-04-12 14:15:00|1036|1035.8|1035.4|1035.2|1036|1035.8|1035.4|1035|32496
1618237200000|2021-04-12 14:20:00|1035.6|1035.4|1037.4|1036.8|1038.2|1038|1034.8|1034.6|142308
1618237500000|2021-04-12 14:25:00|1037.2|1036.6|1036.8|1036.4|1038|1037.6|1036.4|1036|31964
1618237800000|2021-04-12 14:30:00|1037|1036.6|1038.2|1038|1038.2|1038|1036.4|1036.2|78834
1618238100000|2021-04-12 14:35:00|1038|1037.8|1038.2|1037.8|1038.6|1038.2|1037.2|1036.8|30452
1618238400000|2021-04-12 14:40:00|1038|1037.6|1038|1037.8|1038.2|1038|1037|1036.6|107520
1618238700000|2021-04-12 14:45:00|1037.8|1037.6|1038.4|1038|1039|1038.8|1037.6|1037.4|47331
1618239000000|2021-04-12 14:50:00|1038.2|1037.8|1038|1037.6|1038.6|1038.2|1037.8|1037.4|25161
1618239300000|2021-04-12 14:55:00|1037.8|1037.4|1037.6|1037.2|1038|1037.6|1037.4|1037|25642
1618239600000|2021-04-12 15:00:00|1037.8|1037.4|1038|1037.6|1038.6|1038.4|1037.6|1037.4|25859
1618239900000|2021-04-12 15:05:00|1037.8|1037.4|1036|1035.6|1037.8|1037.6|1036|1035.6|29953
1618240200000|2021-04-12 15:10:00|1035.8|1035.8|1036|1035.8|1036.4|1036.2|1035.4|1035.2|59380
1618240500000|2021-04-12 15:15:00|1035.8|1035.6|1037.2|1036.8|1037.4|1037.2|1035.6|1035.2|36725
1618240800000|2021-04-12 15:20:00|1037|1037|1037.6|1037.2|1037.6|1037.4|1036.8|1036.4|82078
1618241100000|2021-04-12 15:25:00|1037.8|1037.4|1037.2|1037|1038|1037.8|1037.2|1037|137532
1618297200000|2021-04-13 07:00:00|1041|1040.6|1040|1039.2|1041|1040.6|1037.4|1036.6|109599
1618297500000|2021-04-13 07:05:00|1039.8|1039|1040.6|1039.8|1042.8|1042.6|1039.8|1038.8|65901
1618297800000|2021-04-13 07:10:00|1040.4|1039.6|1038.4|1037.6|1040.4|1039.6|1036.8|1036.4|66723
1618298100000|2021-04-13 07:15:00|1038.6|1037.8|1039.2|1038.8|1040.6|1040.2|1037.4|1036.6|63567
1618298400000|2021-04-13 07:20:00|1039|1038.6|1034.8|1034.2|1039.2|1038.6|1033.6|1033.2|65634
1618298700000|2021-04-13 07:25:00|1035|1034.4|1033.2|1032.8|1035.6|1035|1033|1032.4|35749
1618299000000|2021-04-13 07:30:00|1033|1032.6|1032.8|1032.4|1033|1032.8|1031.4|1031|104581
1618299300000|2021-04-13 07:35:00|1033|1032.6|1033.6|1033|1035|1034.8|1031.6|1031.2|88591
1618299600000|2021-04-13 07:40:00|1033.4|1033.6|1033|1032.4|1035.2|1034.8|1032.8|1032.4|112382
1618299900000|2021-04-13 07:45:00|1032.8|1032.6|1031.4|1031|1034|1033.8|1031|1030.6|34754
1618300200000|2021-04-13 07:50:00|1031.2|1030.8|1033.2|1032.8|1033.4|1033|1030.2|1030|37827
1618300500000|2021-04-13 07:55:00|1033|1032.6|1034|1033.4|1034|1033.8|1032.4|1032|40712
1618300800000|2021-04-13 08:00:00|1033.8|1033.6|1035|1034.6|1035|1034.8|1033.8|1033.4|15655
1618301100000|2021-04-13 08:05:00|1035.2|1034.8|1035|1034.8|1036.2|1035.8|1034.8|1034.4|44371
1618301400000|2021-04-13 08:10:00|1034.8|1034.6|1037.2|1036.8|1037.8|1037.6|1034.8|1034.6|18605
1618301700000|2021-04-13 08:15:00|1037.4|1037|1038.2|1037.6|1039|1038.6|1037.2|1037|62114
1618302000000|2021-04-13 08:20:00|1038.4|1037.8|1040.2|1040|1040.6|1040.4|1037.4|1037|74664
1618302300000|2021-04-13 08:25:00|1040.4|1039.8|1044.2|1043.8|1044.4|1044.2|1040.4|1039.6|249773
1618302600000|2021-04-13 08:30:00|1044|1044|1043.6|1043.4|1044.6|1044.2|1042.8|1042.6|70239
1618302900000|2021-04-13 08:35:00|1043.4|1043.2|1043|1042.6|1044|1043.6|1042.4|1042.2|125923
1618303200000|2021-04-13 08:40:00|1042.6|1042.4|1043.2|1042.8|1044.4|1044|1042|1041.6|80226
1618303500000|2021-04-13 08:45:00|1043.4|1043|1045.6|1045.2|1045.8|1045.4|1042.8|1042.2|130677
1618303800000|2021-04-13 08:50:00|1045.4|1045|1044.4|1044|1045.6|1045.2|1043.6|1043.2|125926
1618304100000|2021-04-13 08:55:00|1044.6|1044.2|1043.4|1043|1044.6|1044.2|1042.8|1042.4|24123
1618304400000|2021-04-13 09:00:00|1044.2|1043.2|1043|1042.8|1044.4|1044.2|1043|1042.6|28180
1618304700000|2021-04-13 09:05:00|1043.2|1042.6|1043.8|1043.2|1043.8|1043.6|1043|1042.6|17147
1618305000000|2021-04-13 09:10:00|1043|1042.8|1044.2|1043.6|1044.4|1044.2|1043|1042.8|47669
1618305300000|2021-04-13 09:15:00|1044|1043.8|1043|1042.6|1044.2|1043.8|1042.6|1042.4|32853
1618305600000|2021-04-13 09:20:00|1042.8|1042.8|1043.8|1043.6|1044.2|1044|1042.4|1042.2|61999
1618305900000|2021-04-13 09:25:00|1043.6|1043.4|1041.8|1041.4|1043.8|1043.4|1041.6|1041.2|96555
1618306200000|2021-04-13 09:30:00|1041.6|1041.2|1042.8|1042.4|1043|1042.8|1040.8|1040.6|104690
1618306500000|2021-04-13 09:35:00|1043|1042.6|1044|1043.6|1044|1043.8|1042.4|1042.2|26895
1618306800000|2021-04-13 09:40:00|1044.2|1043.8|1043.4|1043|1044.2|1044|1043.4|1043|8468
1618307100000|2021-04-13 09:45:00|1043.2|1042.8|1043.8|1043.4|1043.8|1043.6|1042.6|1042.2|40185
1618307400000|2021-04-13 09:50:00|1043.6|1043.2|1045|1044.6|1045.4|1045|1043.2|1043|129318
1618307700000|2021-04-13 09:55:00|1044.8|1044.8|1045.2|1044.8|1045.4|1045.2|1043.6|1043|70456
1618308000000|2021-04-13 10:00:00|1045|1045|1045.2|1044.8|1045.4|1045.2|1044.8|1044.4|20527
1618308300000|2021-04-13 10:05:00|1045.4|1045|1045.8|1045.4|1046|1045.6|1044.8|1044.4|34873
1618308600000|2021-04-13 10:10:00|1046|1045.6|1046|1045.6|1046.4|1046|1045.4|1045|28112
1618308900000|2021-04-13 10:15:00|1045.8|1045.4|1045.2|1045|1046.4|1046.2|1045.2|1044.8|46463
1618309200000|2021-04-13 10:20:00|1045|1044.8|1045.6|1045.2|1045.6|1045.4|1044.2|1044|22247
1618309500000|2021-04-13 10:25:00|1045.4|1045.4|1045.6|1045.4|1045.8|1045.4|1045|1044.8|11780
1618309800000|2021-04-13 10:30:00|1045.4|1045.2|1044|1043.6|1046|1045.6|1043.4|1043.2|36713
1618310100000|2021-04-13 10:35:00|1044.2|1043.4|1042.6|1042.4|1044.2|1043.6|1042.4|1041.8|35206
1618310400000|2021-04-13 10:40:00|1042.4|1042.2|1040.4|1040|1042.4|1042.2|1040.4|1040|17777
1618310700000|2021-04-13 10:45:00|1040.6|1040.4|1039.6|1039.4|1040.6|1040.4|1039.2|1039|20536
1618311000000|2021-04-13 10:50:00|1039.4|1039.2|1040.2|1039.8|1040.6|1040.4|1039.2|1039|5276
1618311300000|2021-04-13 10:55:00|1040|1040|1038.6|1038.2|1040.8|1040.4|1037.8|1037.6|75662
1618311600000|2021-04-13 11:00:00|1038.8|1036.2|1032.8|1032.4|1038.8|1036.6|1031.8|1031.2|144008
1618311900000|2021-04-13 11:05:00|1033|1032.8|1034|1033.6|1036.6|1036.2|1030|1029.8|259679
1618312200000|2021-04-13 11:10:00|1033.8|1033.4|1033.8|1033.4|1035.2|1035|1033.2|1033|106929
1618312500000|2021-04-13 11:15:00|1034|1033.6|1034.8|1034.2|1036|1035.6|1034|1033.6|61311
1618312800000|2021-04-13 11:20:00|1035|1034.4|1035|1034.6|1036.6|1036.4|1035|1034.4|14598
1618313100000|2021-04-13 11:25:00|1034.8|1034.8|1034.8|1034.4|1035.4|1035.2|1034|1033.6|136481
1618313400000|2021-04-13 11:30:00|1034.6|1034.2|1036|1035.6|1036.6|1036.2|1034|1033.8|33772
1618313700000|2021-04-13 11:35:00|1036.4|1035.8|1037.2|1036.8|1038.2|1037.8|1036.4|1035.8|52504
1618314000000|2021-04-13 11:40:00|1037.4|1037|1037.6|1037.2|1039|1038.8|1037.2|1037|22986
1618314300000|2021-04-13 11:45:00|1037.8|1037.4|1038|1037.6|1038|1037.6|1036.4|1036|39894
1618314600000|2021-04-13 11:50:00|1037.8|1037.4|1037|1036.6|1037.8|1037.6|1036.8|1036.4|4892
1618314900000|2021-04-13 11:55:00|1036.8|1036.8|1036.2|1035.8|1037|1036.8|1036.2|1035.8|6850
1618315200000|2021-04-13 12:00:00|1036|1035.6|1036.6|1036.2|1038.2|1037.8|1036|1035.6|42255
1618315500000|2021-04-13 12:05:00|1036.4|1036.4|1037.4|1037|1038.2|1037.8|1035.4|1035.2|29568
1618315800000|2021-04-13 12:10:00|1037.6|1037.2|1038|1037.6|1038.8|1038.6|1037.2|1036.8|35384
1618316100000|2021-04-13 12:15:00|1038.2|1037.8|1037.4|1037|1038.2|1038|1036.4|1036.2|79374
1618316400000|2021-04-13 12:20:00|1037.6|1037.2|1035.8|1035.4|1037.8|1037.4|1035.6|1035.2|18363
1618316700000|2021-04-13 12:25:00|1036|1035.6|1036.6|1036|1037.8|1037.6|1036|1035.6|33562
1618317000000|2021-04-13 12:30:00|1036.4|1035.8|1036|1035.8|1037.6|1037.4|1036|1035.2|20412
1618317300000|2021-04-13 12:35:00|1036.2|1036|1035.6|1035.2|1037|1036.6|1035.6|1035.2|11969
1618317600000|2021-04-13 12:40:00|1035.4|1035|1034.4|1034|1036|1035.6|1034.4|1034|6030
1618317900000|2021-04-13 12:45:00|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.2|1033|32928
1618318200000|2021-04-13 12:50:00|1033.6|1033.2|1033.2|1032.8|1033.8|1033.4|1032.8|1032.2|27609
1618318500000|2021-04-13 12:55:00|1033|1032.6|1035|1034.6|1035|1034.6|1032.6|1032.4|11751
1618318800000|2021-04-13 13:00:00|1034.8|1034.4|1035.2|1034.6|1035.8|1035.6|1034|1033.6|144603
1618319100000|2021-04-13 13:05:00|1035|1034.4|1034.2|1033.8|1035.2|1034.8|1034|1033.6|116935
1618319400000|2021-04-13 13:10:00|1034|1033.6|1034.2|1033.8|1034.6|1034.4|1034|1033.6|9524
1618319700000|2021-04-13 13:15:00|1034.4|1034|1033.4|1033|1034.4|1034.2|1032.8|1032.6|16203
1618320000000|2021-04-13 13:20:00|1033.2|1032.8|1029.8|1029.4|1033.2|1033|1029.2|1028.8|107184
1618320300000|2021-04-13 13:25:00|1030|1029.2|1030.2|1029.8|1030.6|1030.4|1029.4|1029.2|67652
1618320600000|2021-04-13 13:30:00|1030|1029.6|1029.4|1029|1031|1030.8|1028.4|1028|83211
1618320900000|2021-04-13 13:35:00|1029.6|1029.2|1025.8|1025.4|1029.6|1029.2|1025.8|1025.2|110910
1618321200000|2021-04-13 13:40:00|1025.6|1025.2|1025.4|1025|1027|1026.8|1023.8|1023.4|179388
1618321500000|2021-04-13 13:45:00|1025.2|1025.2|1024.2|1023.8|1026.2|1026|1023.4|1023|139590
1618321800000|2021-04-13 13:50:00|1024.4|1024|1024.4|1024|1025.2|1025|1022|1021.6|115009
1618322100000|2021-04-13 13:55:00|1024.6|1023.8|1025|1024.6|1025.6|1025.2|1023.6|1023.2|43297
1618322400000|2021-04-13 14:00:00|1025.2|1024.8|1027.6|1027.2|1028.4|1028.2|1025.2|1024.8|59943
1618322700000|2021-04-13 14:05:00|1027.2|1027|1024.6|1024.2|1027.2|1027|1023.4|1023|54543
1618323000000|2021-04-13 14:10:00|1024.8|1024|1024.4|1024|1024.8|1024|1023|1022.8|33945
1618323300000|2021-04-13 14:15:00|1024.2|1023.8|1025.2|1024.8|1025.6|1025|1023.6|1023.2|45698
1618323600000|2021-04-13 14:20:00|1025.4|1025|1027|1026.6|1027.2|1026.8|1024.6|1024.2|35318
1618323900000|2021-04-13 14:25:00|1027.2|1026.8|1028.4|1028|1028.4|1028|1025.8|1025.6|77916
1618324200000|2021-04-13 14:30:00|1028.2|1027.8|1027.8|1027.4|1028.2|1027.8|1026.6|1026.2|29819
1618324500000|2021-04-13 14:35:00|1028|1027.6|1028.4|1028|1029.8|1029.4|1027.2|1026.8|83409
1618324800000|2021-04-13 14:40:00|1028.2|1028.2|1028.6|1028.2|1028.8|1028.4|1027.8|1027.6|18384
1618325100000|2021-04-13 14:45:00|1028.8|1028.4|1028.6|1028.2|1029.6|1029.4|1028.4|1028|44392
1618325400000|2021-04-13 14:50:00|1028.4|1028.4|1028.8|1028.4|1029.2|1028.8|1027.4|1027.2|52920
1618325700000|2021-04-13 14:55:00|1029|1028.6|1028.2|1027.8|1029.2|1028.8|1027.2|1027|24960
1618326000000|2021-04-13 15:00:00|1028.4|1028|1029.4|1029|1029.8|1029.6|1028.2|1027.8|39453
1618326300000|2021-04-13 15:05:00|1029.6|1029.2|1029.2|1028.8|1030.8|1030.6|1029.2|1028.8|31371
1618326600000|2021-04-13 15:10:00|1029.4|1029|1028.8|1028.6|1029.4|1029.2|1028.4|1028.2|29545
1618326900000|2021-04-13 15:15:00|1028.6|1028.4|1028.2|1027.8|1028.8|1028.6|1027.8|1027.4|52959
1618327200000|2021-04-13 15:20:00|1028.4|1028|1027.8|1027.6|1028.8|1028.6|1027.8|1027.6|46603
1618327500000|2021-04-13 15:25:00|1028|1027.8|1029.6|1029.2|1029.6|1029.4|1028|1027.8|181515
1618383600000|2021-04-14 07:00:00|1026.6|1025.8|1022|1021.8|1026.6|1025.8|1020.8|1020|113873
1618383900000|2021-04-14 07:05:00|1021.8|1021.6|1022.6|1021.8|1023.6|1022.4|1019.4|1019|55025
1618384200000|2021-04-14 07:10:00|1022.4|1021.6|1020.8|1020.4|1022.4|1022|1019.8|1019|146276
1618384500000|2021-04-14 07:15:00|1020.6|1020.2|1022.6|1022.2|1022.8|1022.4|1019.4|1019.2|89485
1618384800000|2021-04-14 07:20:00|1022.4|1022|1023.4|1023|1023.4|1023|1019.6|1019.2|55834
1618385100000|2021-04-14 07:25:00|1023.2|1022.8|1024|1023.6|1024.4|1024.2|1021.8|1021.4|30366
1618385400000|2021-04-14 07:30:00|1023.8|1023.4|1026.8|1026.2|1027.6|1027|1023|1022.4|64798
1618385700000|2021-04-14 07:35:00|1026.4|1026.4|1025.2|1024.8|1028.2|1027.8|1024.4|1024.2|47193
1618386000000|2021-04-14 07:40:00|1025.4|1025|1024.2|1023.8|1025.6|1025.2|1023.8|1023.4|38065
1618386300000|2021-04-14 07:45:00|1023.8|1024|1022.8|1022.4|1024.6|1024.2|1022.2|1022|57971
1618386600000|2021-04-14 07:50:00|1023|1022.6|1023.2|1022.6|1024|1023.6|1023|1022.6|22322
1618386900000|2021-04-14 07:55:00|1023.4|1022.8|1021.6|1021.2|1024|1023.6|1021.2|1020.8|16774
1618387200000|2021-04-14 08:00:00|1021|1021|1023.2|1022.6|1023.4|1023|1021|1020.8|61467
1618387500000|2021-04-14 08:05:00|1023|1022.4|1021.6|1021|1023.4|1022.8|1020.8|1020.4|79791
1618387800000|2021-04-14 08:10:00|1021.4|1020.8|1021.2|1020.8|1022.6|1022.2|1020.6|1020.2|57162
1618388100000|2021-04-14 08:15:00|1021|1020.6|1022.2|1021.8|1022.6|1022.4|1020.6|1020.2|15765
1618388400000|2021-04-14 08:20:00|1022.4|1021.6|1023|1022.6|1023.4|1023|1021.8|1021.6|33234
1618388700000|2021-04-14 08:25:00|1022.8|1022.4|1023|1022.6|1023.2|1022.8|1022.4|1022|14283
1618389000000|2021-04-14 08:30:00|1023.2|1022.8|1025.4|1025|1025.4|1025|1023.2|1022.8|47181
1618389300000|2021-04-14 08:35:00|1025.6|1025.4|1028.6|1028.2|1028.6|1028.4|1025.4|1025|81892
1618389600000|2021-04-14 08:40:00|1028.8|1028.4|1027.6|1027.2|1029|1028.8|1027|1026.6|24622
1618389900000|2021-04-14 08:45:00|1027.4|1027|1026.8|1026.2|1028|1027.6|1026.6|1026.2|26730
1618390200000|2021-04-14 08:50:00|1027|1026.4|1027.4|1026.8|1027.4|1027|1026.6|1026.2|19838
1618390500000|2021-04-14 08:55:00|1027.6|1027|1028.6|1028.2|1029|1028.8|1027.4|1027|82713
1618390800000|2021-04-14 09:00:00|1028.4|1028|1027.4|1027|1028.4|1028.2|1027.4|1026.8|7640
1618391100000|2021-04-14 09:05:00|1027.6|1027.2|1028.4|1028|1029|1028.6|1027.2|1027|20692
1618391400000|2021-04-14 09:10:00|1028.6|1028.2|1025|1024.6|1028.6|1028.4|1024.6|1024.4|68020
1618391700000|2021-04-14 09:15:00|1025.2|1024.8|1024.4|1024|1025.2|1024.8|1024.2|1024|16248
1618392000000|2021-04-14 09:20:00|1024.6|1024.2|1023.8|1023.6|1025.4|1025.2|1023.6|1023.4|40183
1618392300000|2021-04-14 09:25:00|1024|1023.4|1024.2|1023.6|1024.6|1024.4|1023.4|1023|33987
1618392600000|2021-04-14 09:30:00|1024|1023.4|1025.2|1024.8|1025.6|1025.4|1023.8|1023.4|18341
1618392900000|2021-04-14 09:35:00|1025|1024.6|1024.8|1024.4|1025.2|1025|1024.2|1023.8|23524
1618393200000|2021-04-14 09:40:00|1024.6|1024.2|1024.2|1023.8|1024.8|1024.2|1024|1023.8|14465
1618393500000|2021-04-14 09:45:00|1024|1023.6|1023.6|1023.2|1024.2|1024|1022.8|1022.6|30123
1618393800000|2021-04-14 09:50:00|1023.4|1023|1023.6|1023.2|1024|1023.6|1023|1022.8|28500
1618394100000|2021-04-14 09:55:00|1023.8|1023.4|1025|1024.6|1025|1024.8|1023.8|1023.4|12306
1618394400000|2021-04-14 10:00:00|1024.8|1024.8|1024.6|1024.2|1025.4|1025|1023.2|1023|19871
1618394700000|2021-04-14 10:05:00|1024.4|1024|1024.8|1024.4|1025.2|1025|1024|1023.6|67731
1618395000000|2021-04-14 10:10:00|1024.6|1024.2|1026.6|1026.4|1027|1026.6|1024|1023.6|61150
1618395300000|2021-04-14 10:15:00|1026.4|1026.2|1029.2|1028.8|1029.2|1029|1026.4|1026.2|50758
1618395600000|2021-04-14 10:20:00|1029|1029|1030|1029.6|1030.6|1030.2|1029|1028.8|51533
1618395900000|2021-04-14 10:25:00|1029.8|1029.4|1029.6|1029.2|1030|1029.6|1029|1028.6|32195
1618396200000|2021-04-14 10:30:00|1029.8|1029.4|1029.6|1029.4|1030.8|1030.4|1029.2|1028.8|13093
1618396500000|2021-04-14 10:35:00|1029.8|1029.6|1030.4|1029.8|1031|1030.6|1029.8|1029.4|21132
1618396800000|2021-04-14 10:40:00|1030.2|1029.6|1030|1029.4|1030.6|1030.2|1029.4|1029.2|9756
1618397100000|2021-04-14 10:45:00|1030.2|1029.6|1029.8|1029.6|1033|1032.6|1029.2|1028.8|68608
1618397400000|2021-04-14 10:50:00|1030.6|1030.4|1029.8|1029.4|1031.6|1031.4|1029.8|1029.4|199440
1618397700000|2021-04-14 10:55:00|1030.2|1029.2|1029.4|1028.8|1030.2|1030|1029|1028.8|38281
1618398000000|2021-04-14 11:00:00|1029.2|1029.6|1030.4|1030|1030.6|1030.2|1029.2|1029.4|15670
1618398300000|2021-04-14 11:05:00|1030.2|1029.8|1030.2|1029.8|1030.6|1030.2|1029.2|1029|19641
1618398600000|2021-04-14 11:10:00|1030|1029.6|1030.2|1029.8|1030.4|1030.2|1029.4|1028.8|13447
1618398900000|2021-04-14 11:15:00|1030|1029.6|1030.2|1029.8|1031|1030.8|1029.8|1029.4|68331
1618399200000|2021-04-14 11:20:00|1030.4|1030|1033|1032.6|1033|1032.8|1030.4|1029.8|183648
1618399500000|2021-04-14 11:25:00|1032.6|1032.4|1032.6|1032.2|1033.2|1032.8|1032|1031.8|27778
1618399800000|2021-04-14 11:30:00|1032.8|1032.4|1035|1034.6|1035.8|1035.2|1032.2|1031.8|132575
1618400100000|2021-04-14 11:35:00|1035.2|1034.8|1035|1034.6|1035.6|1035.2|1034.6|1034.4|32007
1618400400000|2021-04-14 11:40:00|1035.2|1034.4|1036.8|1036.4|1037.2|1037|1034.4|1034|132126
1618400700000|2021-04-14 11:45:00|1036.6|1036.6|1035.6|1035.4|1036.8|1036.6|1035.2|1035|28724
1618401000000|2021-04-14 11:50:00|1035.4|1035.2|1036|1035.6|1036|1035.8|1034.8|1034.4|43238
1618401300000|2021-04-14 11:55:00|1035.8|1035.8|1037|1036.6|1037.2|1037|1035.8|1035.6|38355
1618401600000|2021-04-14 12:00:00|1036.8|1036.8|1038|1037.6|1038.2|1038|1036.6|1036.2|94598
1618401900000|2021-04-14 12:05:00|1037.8|1037.8|1037.4|1037|1038|1037.8|1037|1036.8|46999
1618402200000|2021-04-14 12:10:00|1037.6|1036.8|1037.4|1037|1038|1037.6|1036.6|1036.4|41166
1618402500000|2021-04-14 12:15:00|1037.2|1037.2|1038|1037.6|1038|1037.8|1036.8|1036.4|47267
1618402800000|2021-04-14 12:20:00|1037.6|1037.4|1038|1037.8|1038|1037.8|1037.2|1037|58006
1618403100000|2021-04-14 12:25:00|1037.8|1037.6|1038.4|1038|1039|1038.6|1037.4|1037.2|152823
1618403400000|2021-04-14 12:30:00|1038.2|1037.8|1039.8|1039.4|1039.8|1039.4|1037.6|1037.2|100336
1618403700000|2021-04-14 12:35:00|1039.6|1039.6|1038.6|1038.2|1039.8|1039.6|1038.6|1038.2|28565
1618404000000|2021-04-14 12:40:00|1038.4|1038|1037|1036.8|1038.8|1038.4|1037|1036.8|99661
1618404300000|2021-04-14 12:45:00|1037.2|1036.6|1035.4|1034.8|1037.4|1037|1034.6|1034.2|62871
1618404600000|2021-04-14 12:50:00|1035.6|1035|1034.4|1034|1035.6|1035.2|1034.2|1033.8|28184
1618404900000|2021-04-14 12:55:00|1034.2|1033.8|1031.2|1030.6|1034.2|1034|1030.6|1030.2|105010
1618405200000|2021-04-14 13:00:00|1031|1030.4|1033|1032.8|1033.4|1033|1030.8|1030.4|75613
1618405500000|2021-04-14 13:05:00|1033.2|1032.6|1032.4|1032|1033.4|1033|1031.2|1030.8|58399
1618405800000|2021-04-14 13:10:00|1032.6|1032.2|1030.4|1030|1033|1032.8|1030.4|1030|48625
1618406100000|2021-04-14 13:15:00|1030.2|1029.8|1030.8|1030.4|1031|1030.8|1029.6|1029.4|63934
1618406400000|2021-04-14 13:20:00|1030.6|1030.2|1030.8|1030.4|1031|1030.8|1030|1029.4|81882
1618406700000|2021-04-14 13:25:00|1031|1030.6|1030.4|1030|1031.4|1030.8|1029.8|1029.4|131621
1618407000000|2021-04-14 13:30:00|1030.6|1030.2|1034|1033.8|1035.2|1035|1029.8|1029.4|232848
1618407300000|2021-04-14 13:35:00|1034.2|1034|1036.8|1036.4|1038|1037.6|1034.2|1033.8|214540
1618407600000|2021-04-14 13:40:00|1037|1036.6|1036.6|1036|1037.4|1037|1035.4|1035.2|34244
1618407900000|2021-04-14 13:45:00|1036.4|1036.2|1036.4|1035.8|1037.6|1037.2|1036|1035.6|41711
1618408200000|2021-04-14 13:50:00|1036.6|1036|1036.2|1035.6|1038|1037.8|1035.8|1035.4|83591
1618408500000|2021-04-14 13:55:00|1036|1035.8|1038.4|1037.8|1039.8|1039.6|1035.8|1035.4|104930
1618408800000|2021-04-14 14:00:00|1038.2|1038|1039.8|1039.6|1039.8|1039.6|1037.4|1037|55458
1618409100000|2021-04-14 14:05:00|1040|1039.8|1041.2|1040.8|1043|1042.6|1040|1039.8|94603
1618409400000|2021-04-14 14:10:00|1041.4|1041|1042.8|1042.4|1043.4|1043|1041.2|1040.8|86345
1618409700000|2021-04-14 14:15:00|1042.6|1042.2|1042.2|1042|1043.2|1043|1041.2|1040.8|49839
1618410000000|2021-04-14 14:20:00|1042.4|1041.8|1042.4|1041.8|1043.2|1042.8|1041.2|1040.8|60839
1618410300000|2021-04-14 14:25:00|1042.2|1042|1041.2|1041|1042.6|1042.2|1040.8|1040.6|95049
1618410600000|2021-04-14 14:30:00|1041.4|1041.2|1044.2|1043.8|1045|1044.6|1041.4|1041.2|164298
1618410900000|2021-04-14 14:35:00|1044|1043.6|1044|1043.6|1044.4|1044|1043|1042.2|200909
1618411200000|2021-04-14 14:40:00|1043.8|1043.4|1045|1044.8|1045.4|1045|1043.4|1043.2|44498
1618411500000|2021-04-14 14:45:00|1044.8|1044.6|1045|1044.6|1045.2|1044.8|1044|1043.6|52335
1618411800000|2021-04-14 14:50:00|1044.8|1044.4|1044.8|1044.6|1046|1045.8|1044.4|1044.2|45107
1618412100000|2021-04-14 14:55:00|1044.6|1044.4|1044.2|1044|1045.4|1045.2|1044|1043.6|75588
1618412400000|2021-04-14 15:00:00|1044|1043.8|1043.6|1043.2|1045|1044.6|1043|1042.6|61574
1618412700000|2021-04-14 15:05:00|1043.4|1043|1043.2|1042.8|1043.8|1043.4|1042.2|1042|69524
1618413000000|2021-04-14 15:10:00|1043|1043|1041.8|1041.4|1043.6|1043.2|1041.2|1041|93010
1618413300000|2021-04-14 15:15:00|1041.6|1041.6|1042.4|1042|1043|1042.8|1041.6|1041.2|70774
1618413600000|2021-04-14 15:20:00|1042.6|1042.2|1040.6|1040.2|1043.2|1043|1040.6|1040.2|74254
1618413900000|2021-04-14 15:25:00|1040.4|1040|1042|1041.8|1042.4|1041.8|1039.4|1039|132645
1618470000000|2021-04-15 07:00:00|1039|1034.6|1040.8|1039.8|1042|1041.2|1034.8|1033.8|115009
1618470300000|2021-04-15 07:05:00|1041|1040|1037.6|1036.8|1042|1041.2|1037|1036.2|99852
1618470600000|2021-04-15 07:10:00|1037.8|1037|1035.4|1035|1038.4|1037.8|1034.4|1033.8|71270
1618470900000|2021-04-15 07:15:00|1035.6|1035.2|1032.6|1032|1036|1035.6|1032.2|1031.6|76314
1618471200000|2021-04-15 07:20:00|1032.4|1031.8|1029.8|1029.2|1032.6|1032.2|1029.4|1029|145334
1618471500000|2021-04-15 07:25:00|1029.6|1029.4|1032|1031.4|1034|1033.6|1029.6|1029.4|49678
1618471800000|2021-04-15 07:30:00|1032.2|1031.6|1030.8|1030.2|1033.4|1033|1030.6|1030|110002
1618472100000|2021-04-15 07:35:00|1031|1030.4|1031.4|1031|1031.8|1031.2|1029|1028.4|81284
1618472400000|2021-04-15 07:40:00|1031.6|1031.2|1028.8|1028.4|1032|1031.6|1028.4|1028|70953
1618472700000|2021-04-15 07:45:00|1029|1028.6|1028.8|1028.4|1030|1029.6|1028|1027.6|45937
1618473000000|2021-04-15 07:50:00|1028.6|1028.6|1028.8|1028.2|1029.6|1029.2|1027.4|1027|72619
1618473300000|2021-04-15 07:55:00|1029|1028.4|1029.8|1029.4|1029.8|1029.4|1028.6|1028.4|43551
1618473600000|2021-04-15 08:00:00|1030|1029.6|1030.6|1030|1031.4|1031.2|1029|1028.6|98881
1618473900000|2021-04-15 08:05:00|1030.4|1029.8|1031.2|1031|1032|1031.6|1029.4|1029.2|54176
1618474200000|2021-04-15 08:10:00|1031.4|1031.2|1033.2|1033|1034.4|1034|1031.2|1030.8|70279
1618474500000|2021-04-15 08:15:00|1033|1032.8|1034.4|1034|1034.8|1034.6|1033|1032.6|25248
1618474800000|2021-04-15 08:20:00|1034.6|1033.8|1033.2|1032.8|1034.6|1034.2|1032.8|1032.6|57904
1618475100000|2021-04-15 08:25:00|1033|1032.6|1033.2|1032.8|1033.4|1033|1032|1031.6|73544
1618475400000|2021-04-15 08:30:00|1033|1033|1037|1036.4|1037|1036.6|1033|1032.6|80256
1618475700000|2021-04-15 08:35:00|1036.8|1036.6|1036|1035.6|1037.2|1037|1035.6|1035.2|25116
1618476000000|2021-04-15 08:40:00|1036.2|1035.8|1035.4|1035|1036.8|1036.6|1035.2|1034.8|35598
1618476300000|2021-04-15 08:45:00|1035.6|1034.8|1034|1033.8|1035.6|1035|1034|1033.6|27351
1618476600000|2021-04-15 08:50:00|1034.2|1034|1033.6|1033|1034.4|1034|1033.6|1033|30705
1618476900000|2021-04-15 08:55:00|1033.4|1032.8|1032.2|1031.8|1034|1033.6|1031.8|1031.4|48293
1618477200000|2021-04-15 09:00:00|1032|1031.6|1032.8|1032.4|1033.4|1033|1031.8|1031.4|28838
1618477500000|2021-04-15 09:05:00|1033|1032.6|1032.6|1032.2|1033.2|1033|1032.4|1032.2|12705
1618477800000|2021-04-15 09:10:00|1032.4|1032|1030|1029.8|1032.4|1032|1029.8|1029.4|39551
1618478100000|2021-04-15 09:15:00|1030.2|1030|1029.2|1028.8|1030.6|1030.2|1029|1028.6|35146
1618478400000|2021-04-15 09:20:00|1029|1028.6|1029.8|1029.4|1030.4|1030.2|1028.2|1028|79034
1618478700000|2021-04-15 09:25:00|1030|1029.6|1030.2|1029.8|1030.8|1030.4|1029.4|1029|27994
1618479000000|2021-04-15 09:30:00|1030|1030|1030.6|1030.2|1030.8|1030.4|1030|1029.6|16722
1618479300000|2021-04-15 09:35:00|1030.2|1030|1029.2|1028.8|1030.8|1030.6|1029|1028.8|41526
1618479600000|2021-04-15 09:40:00|1029.4|1029|1029|1028.6|1029.6|1029.2|1028.8|1028.6|38915
1618479900000|2021-04-15 09:45:00|1029.2|1029|1030.2|1029.8|1030.4|1030.2|1029.2|1029|40904
1618480200000|2021-04-15 09:50:00|1030.4|1030|1031.8|1031.4|1031.8|1031.6|1030.2|1029.8|40310
1618480500000|2021-04-15 09:55:00|1031.6|1031.2|1032.8|1032.2|1032.8|1032.4|1030.8|1030.4|45104
1618480800000|2021-04-15 10:00:00|1032.6|1032|1032|1031.6|1032.6|1032.2|1031.6|1031.2|17821
1618481100000|2021-04-15 10:05:00|1032.2|1031.8|1031.8|1031.4|1032.6|1032.2|1031.6|1031.2|17358
1618481400000|2021-04-15 10:10:00|1032|1031.6|1032|1031.6|1032.6|1032.2|1031.4|1031.2|13277
1618481700000|2021-04-15 10:15:00|1032.2|1031.4|1030.8|1030.6|1032.6|1032.2|1030.6|1030.2|20682
1618482000000|2021-04-15 10:20:00|1031|1030.8|1031.6|1031.4|1031.8|1031.4|1030.6|1030.4|40378
1618482300000|2021-04-15 10:25:00|1031.8|1031.6|1032|1031.6|1032|1031.8|1031|1030.8|10702
1618482600000|2021-04-15 10:30:00|1031.8|1031.4|1031.2|1030.8|1032.4|1032.2|1031.2|1030.8|27243
1618482900000|2021-04-15 10:35:00|1031.4|1031.2|1031|1030.6|1031.6|1031.4|1029.8|1029.6|41319
1618483200000|2021-04-15 10:40:00|1030.8|1030.4|1030.6|1030.2|1031|1030.8|1030|1029.8|9081
1618483500000|2021-04-15 10:45:00|1030.4|1030|1029|1028.6|1030.6|1030.4|1028.8|1028.6|14005
1618483800000|2021-04-15 10:50:00|1028.8|1028.4|1028.8|1028.4|1029.2|1029|1028.2|1028|28335
1618484100000|2021-04-15 10:55:00|1028.6|1028.2|1029.6|1029.2|1029.6|1029.4|1028.2|1028|35335
1618484400000|2021-04-15 11:00:00|1030|1029.4|1030.2|1029.8|1031.8|1031.4|1029.6|1029.2|21374
1618484700000|2021-04-15 11:05:00|1030|1029.6|1031|1030.4|1031.4|1031|1029.8|1029.4|22383
1618485000000|2021-04-15 11:10:00|1030.8|1030.2|1029|1028.8|1030.8|1030.2|1028.8|1028.6|9354
1618485300000|2021-04-15 11:15:00|1028.8|1028.6|1027.6|1027.2|1028.8|1028.6|1027.2|1027|50770
1618485600000|2021-04-15 11:20:00|1027.4|1027|1026|1025.6|1027.4|1027.2|1025.4|1025.2|88456
1618485900000|2021-04-15 11:25:00|1025.8|1025.4|1027.6|1027.2|1028.2|1027.8|1025.4|1025.2|79743
1618486200000|2021-04-15 11:30:00|1027.4|1027|1026.4|1026.2|1027.4|1027|1026.4|1026|25089
1618486500000|2021-04-15 11:35:00|1026.2|1026|1025.4|1025.2|1026.6|1026.2|1025.4|1025.2|19031
1618486800000|2021-04-15 11:40:00|1025.2|1025|1025|1024.8|1025.6|1025.4|1024.8|1024.4|63933
1618487100000|2021-04-15 11:45:00|1024.8|1024.6|1026.8|1026.4|1026.8|1026.4|1024.6|1024.2|24488
1618487400000|2021-04-15 11:50:00|1027|1026.6|1026.6|1026.2|1027|1026.6|1026|1025.6|57232
1618487700000|2021-04-15 11:55:00|1026.4|1026.4|1026.2|1026|1027.2|1026.8|1026|1025.6|50567
1618488000000|2021-04-15 12:00:00|1026|1025.8|1026.4|1026.2|1026.8|1026.6|1026|1025.6|33469
1618488300000|2021-04-15 12:05:00|1026.6|1026|1027.6|1027.2|1028|1027.6|1025.6|1025.4|74699
1618488600000|2021-04-15 12:10:00|1027.8|1027.4|1027.8|1027.4|1028.2|1027.8|1027|1026.8|28978
1618488900000|2021-04-15 12:15:00|1028|1027.6|1027.8|1027.4|1028.8|1028.6|1027.6|1027.4|21883
1618489200000|2021-04-15 12:20:00|1028|1027.6|1028.4|1028|1028.4|1028.2|1027.4|1027.2|25592
1618489500000|2021-04-15 12:25:00|1028.2|1027.8|1029.8|1029.4|1030|1029.4|1028|1027.8|16611
1618489800000|2021-04-15 12:30:00|1029.6|1029.2|1028.8|1028.4|1030.2|1030|1028.8|1028.4|43847
1618490100000|2021-04-15 12:35:00|1028.6|1028.6|1029|1028.6|1029.4|1029.2|1027.4|1027.2|63096
1618490400000|2021-04-15 12:40:00|1029.2|1028.8|1028.6|1028.2|1029.2|1029|1028.2|1028|23491
1618490700000|2021-04-15 12:45:00|1028.4|1028|1028|1027.6|1029|1028.6|1027.2|1027|52010
1618491000000|2021-04-15 12:50:00|1027.8|1027.4|1026.8|1026.4|1028|1027.6|1026.6|1026.4|21995
1618491300000|2021-04-15 12:55:00|1026.6|1026.2|1027.8|1027.6|1028.4|1028.2|1026.4|1026.2|37014
1618491600000|2021-04-15 13:00:00|1027.6|1027.4|1028.6|1028.2|1028.8|1028.6|1027|1026.8|81075
1618491900000|2021-04-15 13:05:00|1028.4|1028.4|1029.6|1029.2|1029.8|1029.4|1028.4|1028.2|38824
1618492200000|2021-04-15 13:10:00|1029.4|1029|1030.6|1030.2|1031|1030.6|1029.2|1029|50924
1618492500000|2021-04-15 13:15:00|1030.4|1030|1031.2|1030.8|1031.2|1031|1030.4|1030|27027
1618492800000|2021-04-15 13:20:00|1031|1030.6|1030.4|1030|1031|1030.6|1030|1029.8|21008
1618493100000|2021-04-15 13:25:00|1030.6|1030.2|1032|1031.8|1032.2|1032|1030.4|1030.2|15800
1618493400000|2021-04-15 13:30:00|1031.8|1031.6|1028|1027.6|1032.2|1031.8|1027.4|1027|123309
1618493700000|2021-04-15 13:35:00|1027.8|1027.8|1026|1025.8|1027.8|1027.8|1025.8|1025.6|41901
1618494000000|2021-04-15 13:40:00|1025.8|1025.6|1024.2|1023.6|1026.2|1025.8|1023.8|1023.6|105469
1618494300000|2021-04-15 13:45:00|1024.4|1023.8|1023.2|1023|1025|1024.6|1023|1022.8|104433
1618494600000|2021-04-15 13:50:00|1023|1022.8|1024.4|1024|1024.8|1024.4|1022.4|1022.2|256802
1618494900000|2021-04-15 13:55:00|1024.6|1024.2|1025.6|1025.2|1025.6|1025.2|1023.8|1023.6|186918
1618495200000|2021-04-15 14:00:00|1025.4|1025.4|1024.2|1024|1026.6|1026.4|1024|1023.6|101783
1618495500000|2021-04-15 14:05:00|1024|1023.8|1022.4|1022|1024.4|1024|1021|1020.8|196932
1618495800000|2021-04-15 14:10:00|1022.2|1022.2|1023.6|1023.4|1024.2|1024|1022.2|1022.2|67888
1618496100000|2021-04-15 14:15:00|1023.4|1023.2|1022.4|1022|1023.4|1023.4|1021.6|1021.2|81495
1618496400000|2021-04-15 14:20:00|1022.2|1021.8|1023|1022.6|1023.6|1023.2|1022|1021.8|71909
1618496700000|2021-04-15 14:25:00|1023.2|1022.8|1022.6|1022.4|1023.2|1022.8|1021.8|1021.6|90732
1618497000000|2021-04-15 14:30:00|1022.4|1022.2|1022.2|1022|1023.4|1023|1022|1021.8|149310
1618497300000|2021-04-15 14:35:00|1022|1021.8|1020.6|1020.4|1022.8|1022.6|1020.6|1020.4|116073
1618497600000|2021-04-15 14:40:00|1020.8|1020.6|1022.2|1021.8|1022.2|1021.8|1020.8|1020.6|36489
1618497900000|2021-04-15 14:45:00|1022.4|1022|1023|1022.8|1023.2|1023|1022.2|1022|81230
1618498200000|2021-04-15 14:50:00|1023.2|1023|1023|1022.6|1023.2|1023|1022.4|1022.2|41466
1618498500000|2021-04-15 14:55:00|1022.8|1022.8|1023.2|1022.8|1023.4|1023.2|1022.4|1022.2|85725
1618498800000|2021-04-15 15:00:00|1023.4|1023|1023.6|1023.2|1024.2|1023.8|1022.8|1022.6|65749
1618499100000|2021-04-15 15:05:00|1023.4|1023|1023.2|1023|1024|1023.8|1022.4|1022.2|49924
1618499400000|2021-04-15 15:10:00|1023.4|1022.8|1022.8|1022.6|1023.4|1023.2|1022|1021.8|59314
1618499700000|2021-04-15 15:15:00|1023|1022.8|1022|1021.8|1023|1022.8|1021.8|1021.6|81731
1618500000000|2021-04-15 15:20:00|1021.8|1021.6|1021.2|1021|1022|1021.8|1021|1020.8|113377
1618500300000|2021-04-15 15:25:00|1021|1020.8|1021.6|1021.2|1021.6|1021.4|1020.4|1020|234394
1618556400000|2021-04-16 07:00:00|1033|1030|1029.2|1028.4|1033|1031.4|1028.4|1027.4|162995
1618556700000|2021-04-16 07:05:00|1029|1028.2|1035.4|1034.6|1035.6|1035|1029|1028.2|155247
1618557000000|2021-04-16 07:10:00|1035.2|1034.8|1035.2|1034.6|1037.2|1036.8|1034.4|1034|118491
1618557300000|2021-04-16 07:15:00|1035|1034.4|1038.2|1037.8|1038.6|1038|1034.8|1034.4|132653
1618557600000|2021-04-16 07:20:00|1037.8|1038|1039.6|1039.2|1040.2|1040|1037|1036.6|202464
1618557900000|2021-04-16 07:25:00|1039.4|1039|1039.4|1039|1041.4|1040.8|1038.6|1038.4|168160
1618558200000|2021-04-16 07:30:00|1039.6|1039.2|1039.2|1038.8|1039.8|1039.2|1037.6|1037.2|66211
1618558500000|2021-04-16 07:35:00|1039.4|1039|1040.2|1039.6|1040.2|1039.8|1038|1037.6|74245
1618558800000|2021-04-16 07:40:00|1040|1039.4|1039|1038.6|1040.2|1040|1038.8|1038.4|54064
1618559100000|2021-04-16 07:45:00|1039.2|1038.8|1040.2|1039.8|1040.6|1040.4|1039|1038.8|71703
1618559400000|2021-04-16 07:50:00|1040.4|1040|1041.8|1041.4|1042|1041.6|1039.8|1039.6|75028
1618559700000|2021-04-16 07:55:00|1041.6|1041.6|1040.4|1040|1042|1041.8|1039.4|1039.2|42151
1618560000000|2021-04-16 08:00:00|1040.6|1040.2|1039.4|1039|1041.4|1041|1039.2|1038.8|149678
1618560300000|2021-04-16 08:05:00|1039.2|1038.8|1037.2|1036.6|1039.2|1039|1036.4|1036.2|84190
1618560600000|2021-04-16 08:10:00|1037.4|1036.8|1038|1037.6|1038.6|1038.2|1036.6|1036.2|23991
1618560900000|2021-04-16 08:15:00|1038.2|1037.8|1035.2|1035|1038.2|1037.8|1035.2|1035|40150
1618561200000|2021-04-16 08:20:00|1035.4|1035.2|1036|1035.8|1036.2|1035.8|1033.8|1033.4|51893
1618561500000|2021-04-16 08:25:00|1036.2|1035.6|1036.6|1036.4|1037|1036.8|1035.6|1035.2|21300
1618561800000|2021-04-16 08:30:00|1036.8|1036.2|1037|1036.8|1037.4|1037.2|1036.4|1036.2|50748
1618562100000|2021-04-16 08:35:00|1037.2|1037|1038|1037.6|1038|1037.6|1036.4|1036.2|29849
1618562400000|2021-04-16 08:40:00|1037.8|1037.8|1038.8|1038.4|1039.2|1039|1037.6|1037.2|27649
1618562700000|2021-04-16 08:45:00|1039|1038.6|1039.2|1038.8|1039.4|1039.2|1038.6|1038.4|41505
1618563000000|2021-04-16 08:50:00|1039.4|1039|1040.4|1040|1040.6|1040.4|1039.2|1038.8|34662
1618563300000|2021-04-16 08:55:00|1040.2|1039.8|1040.4|1040|1040.6|1040.4|1040|1039.8|22334
1618563600000|2021-04-16 09:00:00|1040.2|1039.8|1040|1039.6|1040.8|1040.4|1039|1038.6|39642
1618563900000|2021-04-16 09:05:00|1039.6|1039.4|1040.4|1039.8|1040.4|1040.2|1038.8|1038.4|28618
1618564200000|2021-04-16 09:10:00|1040.6|1040|1040.4|1040|1041|1040.6|1039.6|1039.2|19712
1618564500000|2021-04-16 09:15:00|1040.6|1040.2|1041.8|1041.4|1042|1041.6|1040.4|1040.2|39829
1618564800000|2021-04-16 09:20:00|1041.6|1041.2|1042.8|1042.4|1042.8|1042.6|1040.4|1040.2|64164
1618565100000|2021-04-16 09:25:00|1042.6|1042.2|1041.8|1041.4|1042.6|1042.4|1041|1040.6|56333
1618565400000|2021-04-16 09:30:00|1042|1041.6|1042.6|1042.2|1043|1042.8|1041.8|1041.6|50125
1618565700000|2021-04-16 09:35:00|1042.4|1042|1043|1042.6|1043|1042.8|1041.2|1040.8|49262
1618566000000|2021-04-16 09:40:00|1042.8|1042.4|1041.8|1041.4|1043|1042.6|1041.2|1041|73439
1618566300000|2021-04-16 09:45:00|1041.6|1041.6|1042.8|1042.4|1042.8|1042.6|1041.4|1041|51578
1618566600000|2021-04-16 09:50:00|1042.6|1042.2|1043.4|1043.2|1043.6|1043.4|1042.2|1042|219199
1618566900000|2021-04-16 09:55:00|1043.6|1043|1043.8|1043.6|1045.2|1045|1043.2|1043|261682
1618567200000|2021-04-16 10:00:00|1043.6|1043.4|1045.6|1045.2|1045.6|1045.2|1043.4|1043|48029
1618567500000|2021-04-16 10:05:00|1045.8|1045|1046.2|1045.8|1046.2|1046|1044.8|1044.4|30748
1618567800000|2021-04-16 10:10:00|1046.4|1046|1046.8|1046.4|1047.4|1047|1046|1045.8|95377
1618568100000|2021-04-16 10:15:00|1046.6|1046.2|1046.4|1046.2|1046.6|1046.4|1045.8|1045.4|23785
1618568400000|2021-04-16 10:20:00|1046.6|1046.4|1045.4|1045|1047|1046.6|1044.8|1044.4|46297
1618568700000|2021-04-16 10:25:00|1045.2|1044.8|1045|1044.8|1045.4|1045.2|1043|1042.8|62551
1618569000000|2021-04-16 10:30:00|1045.2|1045|1042|1041.6|1046|1045.6|1042|1041.6|61231
1618569300000|2021-04-16 10:35:00|1041.8|1041.4|1041.6|1041.2|1042.2|1041.8|1041|1040.6|26016
1618569600000|2021-04-16 10:40:00|1041.8|1041|1040.8|1040.2|1042|1041.6|1040|1039.6|54274
1618569900000|2021-04-16 10:45:00|1040.6|1040.6|1040.2|1039.6|1041.4|1041.2|1039.2|1038.8|43648
1618570200000|2021-04-16 10:50:00|1040|1039.4|1040.2|1039.6|1040.2|1039.8|1039.2|1038.8|18072
1618570500000|2021-04-16 10:55:00|1040|1039.4|1039|1038.6|1040|1039.8|1038.8|1038.4|16021
1618570800000|2021-04-16 11:00:00|1038.8|1038.4|1038.6|1038.2|1038.8|1038.4|1038.6|1038.2|4301
1618571100000|2021-04-16 11:05:00|1040.6|1039.6|1039.6|1039.2|1040.6|1039.6|1038.4|1038|730584
1618571400000|2021-04-16 11:10:00|1039.8|1039.4|1040.8|1040.4|1040.8|1040.4|1039.2|1038.8|25313
1618571700000|2021-04-16 11:15:00|1040.6|1040.2|1042|1041.6|1042.6|1042.2|1040.4|1040|19603
1618572000000|2021-04-16 11:20:00|1041.8|1041.8|1040.4|1040|1042|1041.8|1040|1039.6|28176
1618572300000|2021-04-16 11:25:00|1040.2|1039.8|1039|1038.6|1040.2|1039.8|1038.6|1038.2|60714
1618572600000|2021-04-16 11:30:00|1039.2|1038.8|1039.8|1039.4|1040.2|1040|1039.2|1038.8|21640
1618572900000|2021-04-16 11:35:00|1040|1039.6|1039.8|1039.4|1040.4|1040|1039.6|1039.2|19101
1618573200000|2021-04-16 11:40:00|1040|1039.6|1038.4|1038|1040|1039.8|1038.4|1038|21516
1618573500000|2021-04-16 11:45:00|1038.2|1037.8|1038.2|1037.8|1039|1038.6|1037.2|1037|34139
1618573800000|2021-04-16 11:50:00|1038|1038|1038.2|1037.8|1039|1038.4|1037.8|1037.6|26838
1618574100000|2021-04-16 11:55:00|1038|1038|1039.2|1039|1039.2|1039|1038|1037.8|14622
1618574400000|2021-04-16 12:00:00|1039.4|1039.2|1039.2|1038.8|1040.2|1039.8|1038.6|1038.2|31186
1618574700000|2021-04-16 12:05:00|1039|1038.6|1038.6|1038.2|1039.4|1039|1038.4|1038|13825
1618575000000|2021-04-16 12:10:00|1038.8|1038.4|1039.4|1039|1039.4|1039.2|1038.6|1038.2|13028
1618575300000|2021-04-16 12:15:00|1039.2|1038.8|1039|1038.6|1039.2|1038.8|1038|1037.6|42599
1618575600000|2021-04-16 12:20:00|1038.8|1038.8|1038|1037.6|1039|1038.8|1038|1037.6|10680
1618575900000|2021-04-16 12:25:00|1038.2|1037.8|1038.2|1037.8|1038.4|1038|1037.8|1037.6|11692
1618576200000|2021-04-16 12:30:00|1038.4|1037.6|1039.6|1039.2|1039.6|1039.4|1038|1037.6|18681
1618576500000|2021-04-16 12:35:00|1039.4|1039|1040.8|1040.4|1041|1040.6|1038.8|1038.4|14727
1618576800000|2021-04-16 12:40:00|1041|1040.6|1041|1040.6|1041.8|1041.4|1040.8|1040.4|61039
1618577100000|2021-04-16 12:45:00|1041.2|1040.8|1042.2|1042|1042.6|1042.4|1041|1040.8|36560
1618577400000|2021-04-16 12:50:00|1042|1041.8|1042.6|1042.2|1043.4|1043.2|1042|1041.6|60721
1618577700000|2021-04-16 12:55:00|1042.8|1042.4|1043|1042.6|1043.4|1043.2|1042.6|1042.4|47011
1618578000000|2021-04-16 13:00:00|1042.8|1042.4|1043.8|1043.6|1043.8|1043.6|1042.2|1041.8|44805
1618578300000|2021-04-16 13:05:00|1043.6|1043.4|1043.8|1043.4|1043.8|1043.6|1043.2|1042.8|23944
1618578600000|2021-04-16 13:10:00|1044|1043.6|1042|1041.6|1044.6|1044.2|1041.8|1041.4|29597
1618578900000|2021-04-16 13:15:00|1041.8|1041.4|1042|1041.6|1042.4|1042.2|1041.6|1041.2|14997
1618579200000|2021-04-16 13:20:00|1041.8|1041.4|1042|1041.6|1042|1041.8|1041.2|1040.8|30584
1618579500000|2021-04-16 13:25:00|1041.8|1041.4|1041.8|1041.6|1042.4|1042.2|1041.4|1041.2|15710
1618579800000|2021-04-16 13:30:00|1042|1041.8|1042.8|1042.4|1043.6|1043.4|1040.8|1040.4|140162
1618580100000|2021-04-16 13:35:00|1042.6|1042.2|1041.8|1041.4|1044|1043.6|1041.8|1041.4|60738
1618580400000|2021-04-16 13:40:00|1041.6|1041.2|1041|1040.6|1041.6|1041.2|1039.6|1039.4|38812
1618580700000|2021-04-16 13:45:00|1040.8|1040.4|1040.2|1040|1042|1041.8|1039.8|1039.6|52674
1618581000000|2021-04-16 13:50:00|1040.4|1040.2|1038.6|1038.2|1040.8|1040.4|1038.6|1038.2|66001
1618581300000|2021-04-16 13:55:00|1038.4|1038|1039.2|1038.8|1040|1039.8|1037.8|1037.2|22909
1618581600000|2021-04-16 14:00:00|1039.4|1039.2|1039.2|1038.8|1039.4|1039.2|1038|1037.6|88385
1618581900000|2021-04-16 14:05:00|1039|1038.6|1039.6|1039.2|1040.6|1040.2|1038.8|1038.6|104021
1618582200000|2021-04-16 14:10:00|1039.8|1039.4|1039.6|1039.2|1040.2|1040|1038.6|1038.4|96049
1618582500000|2021-04-16 14:15:00|1039.4|1039|1041|1040.6|1041.2|1041|1039.2|1038.8|70557
1618582800000|2021-04-16 14:20:00|1040.8|1040.4|1041.2|1040.8|1041.2|1041|1039.4|1039|64101
1618583100000|2021-04-16 14:25:00|1041.4|1041|1042.6|1042.4|1042.8|1042.6|1041.4|1041|56884
1618583400000|2021-04-16 14:30:00|1042.8|1042.2|1044|1043.6|1044|1043.8|1042.4|1042.2|70659
1618583700000|2021-04-16 14:35:00|1044.2|1043.8|1045|1044.6|1045|1044.8|1044|1043.6|67870
1618584000000|2021-04-16 14:40:00|1045.2|1044.8|1045.8|1045.4|1046|1045.8|1045|1044.8|92214
1618584300000|2021-04-16 14:45:00|1045.6|1045.2|1045.2|1045|1045.8|1045.6|1044.6|1044.4|65140
1618584600000|2021-04-16 14:50:00|1045|1044.8|1044.8|1044.6|1045.6|1045.4|1044.6|1044.2|63235
1618584900000|2021-04-16 14:55:00|1045|1044.4|1044.8|1044.4|1045.4|1045.2|1044.4|1044|52704
1618585200000|2021-04-16 15:00:00|1045|1044.6|1045|1044.6|1045.8|1045.6|1044|1043.8|80544
1618585500000|2021-04-16 15:05:00|1044.8|1044.4|1045.2|1044.8|1045.8|1045.6|1044.6|1044.2|48667
1618585800000|2021-04-16 15:10:00|1045|1044.6|1045|1044.6|1045.2|1045|1044.6|1044.4|45206
1618586100000|2021-04-16 15:15:00|1044.8|1044.8|1043.8|1043.6|1045.2|1045|1043.4|1043.2|39541
1618586400000|2021-04-16 15:20:00|1043.6|1043.4|1043|1042.6|1044|1043.6|1042.6|1042.4|87556
1618586700000|2021-04-16 15:25:00|1042.8|1042.8|1042.6|1042.4|1043.2|1043|1042.4|1042|124996
1618815600000|2021-04-19 07:00:00|1042|1041|1043|1042.8|1044|1043|1041.2|1040.2|155778
1618815900000|2021-04-19 07:05:00|1042.8|1042.6|1041|1040.2|1043.8|1043.6|1040.8|1040.2|74108
1618816200000|2021-04-19 07:10:00|1041.2|1040.4|1043.8|1043.4|1043.8|1043.4|1041|1040.4|103484
1618816500000|2021-04-19 07:15:00|1044|1043.6|1041.4|1041.2|1044.6|1044|1040.4|1040|70185
1618816800000|2021-04-19 07:20:00|1041.6|1041|1040.6|1040|1041.6|1041|1039.6|1039|142559
1618817100000|2021-04-19 07:25:00|1040.8|1040.2|1041.4|1040.8|1043.2|1042.8|1040|1039.4|52426
1618817400000|2021-04-19 07:30:00|1041.2|1041|1043.4|1043|1043.8|1043.4|1040.8|1040.6|30422
1618817700000|2021-04-19 07:35:00|1043.2|1042.8|1042.2|1041.8|1043.4|1043|1041.6|1041.4|68343
1618818000000|2021-04-19 07:40:00|1042.4|1042|1041.4|1041.2|1042.8|1042.4|1041.2|1040.6|17717
1618818300000|2021-04-19 07:45:00|1041.6|1041.4|1041.6|1041.4|1042.2|1041.8|1041|1040.6|15279
1618818600000|2021-04-19 07:50:00|1041.8|1041.2|1043.8|1043.4|1044|1043.8|1041.4|1041.2|93239
1618818900000|2021-04-19 07:55:00|1043.6|1043.6|1040.8|1040.6|1043.8|1043.6|1040.4|1040|20899
1618819200000|2021-04-19 08:00:00|1041|1040.4|1038.8|1038.4|1041.4|1041|1038.4|1038|54426
1618819500000|2021-04-19 08:05:00|1039|1038.6|1038.2|1038|1039.4|1039|1038|1037.6|62745
1618819800000|2021-04-19 08:10:00|1038.4|1038.2|1038|1037.6|1039|1038.6|1037.6|1037.4|50850
1618820100000|2021-04-19 08:15:00|1037.8|1037.4|1038.4|1038|1039.2|1038.8|1037.6|1037.2|51416
1618820400000|2021-04-19 08:20:00|1038.2|1037.8|1037.2|1036.8|1038.4|1038|1036.6|1036.2|32112
1618820700000|2021-04-19 08:25:00|1037|1036.6|1035.6|1035.2|1037.2|1036.8|1035.4|1035|43834
1618821000000|2021-04-19 08:30:00|1035.4|1035|1036|1035.6|1036.2|1036|1034.2|1033.8|47070
1618821300000|2021-04-19 08:35:00|1035.8|1035.4|1036.6|1036|1036.8|1036.2|1035|1034.6|44644
1618821600000|2021-04-19 08:40:00|1036.8|1036.2|1036.6|1036.4|1036.8|1036.6|1035|1034.6|45884
1618821900000|2021-04-19 08:45:00|1036.4|1036.2|1037.6|1037.2|1038|1037.8|1036.4|1036.2|111641
1618822200000|2021-04-19 08:50:00|1037.8|1037.4|1037|1036.8|1038.2|1037.8|1037|1036.8|15788
1618822500000|2021-04-19 08:55:00|1037.2|1037|1036.2|1035.8|1037.2|1037|1036|1035.6|59100
1618822800000|2021-04-19 09:00:00|1036|1035.6|1034.8|1034.4|1036.2|1035.8|1034.8|1034.4|33308
1618823100000|2021-04-19 09:05:00|1034.6|1034.6|1033.8|1033.4|1034.8|1034.6|1033.6|1033.4|27910
1618823400000|2021-04-19 09:10:00|1033.6|1033.2|1033.4|1033.2|1034.6|1034.2|1033.4|1033|25453
1618823700000|2021-04-19 09:15:00|1033.2|1033|1033.6|1033.2|1033.8|1033.4|1032.6|1032.4|32863
1618824000000|2021-04-19 09:20:00|1033.4|1033.4|1033|1032.6|1033.6|1033.4|1032.8|1032.6|63198
1618824300000|2021-04-19 09:25:00|1033.2|1032.8|1033.4|1033|1033.8|1033.4|1032.4|1032|27518
1618824600000|2021-04-19 09:30:00|1033.6|1033.2|1033.6|1033.2|1034.2|1033.8|1033.4|1033.2|11605
1618824900000|2021-04-19 09:35:00|1033.4|1033|1031|1030.6|1033.6|1033|1031|1030.6|68809
1618825200000|2021-04-19 09:40:00|1030.8|1030.4|1032.2|1032|1032.6|1032|1030.8|1030.4|18410
1618825500000|2021-04-19 09:45:00|1032.4|1031.8|1031.6|1031.4|1032.4|1032.2|1031.2|1031|27053
1618825800000|2021-04-19 09:50:00|1031.4|1031.2|1032.6|1032.2|1033.2|1032.8|1031.4|1031.2|32903
1618826100000|2021-04-19 09:55:00|1032.4|1032|1031.2|1031|1032.6|1032|1030.6|1030.4|24366
1618826400000|2021-04-19 10:00:00|1031.4|1031.2|1032.8|1032.6|1032.8|1032.6|1031.2|1031|25544
1618826700000|2021-04-19 10:05:00|1033|1032.8|1035|1034.6|1035.2|1034.6|1032|1031.8|60475
1618827000000|2021-04-19 10:10:00|1035.2|1034.8|1037|1036.8|1037.6|1037.2|1035|1034.6|56914
1618827300000|2021-04-19 10:15:00|1037.2|1037|1037.4|1037|1037.6|1037.4|1037|1036.6|49539
1618827600000|2021-04-19 10:20:00|1037.6|1037.2|1035.8|1035.4|1037.6|1037.2|1035.4|1035.2|11325
1618827900000|2021-04-19 10:25:00|1035.6|1035.6|1035.8|1035.4|1036|1035.8|1035.4|1035.2|9447
1618828200000|2021-04-19 10:30:00|1036|1035.6|1036|1035.6|1036|1035.8|1035.2|1034.8|16976
1618828500000|2021-04-19 10:35:00|1035.8|1035.4|1035.2|1034.8|1036|1035.6|1034.8|1034.4|14873
1618828800000|2021-04-19 10:40:00|1035|1034.6|1035.2|1034.8|1035.4|1034.8|1034.4|1034|11076
1618829100000|2021-04-19 10:45:00|1035.4|1035|1035|1034.6|1035.8|1035.6|1034.8|1034.4|10031
1618829400000|2021-04-19 10:50:00|1034.8|1034.4|1034.6|1034.2|1035|1034.8|1034.2|1034|8250
1618829700000|2021-04-19 10:55:00|1034.8|1034.4|1036.2|1035.8|1036.4|1036|1034.6|1034.2|6471
1618830000000|2021-04-19 11:00:00|1036.4|1036|1037.8|1037.6|1038.2|1037.8|1036.2|1035.8|37281
1618830300000|2021-04-19 11:05:00|1037.6|1037.4|1039.2|1038.8|1039.8|1039.4|1037|1036.8|46612
1618830600000|2021-04-19 11:10:00|1039|1038.6|1041.6|1041.2|1041.6|1041.4|1038.8|1038.4|57446
1618830900000|2021-04-19 11:15:00|1041.4|1041|1042.2|1042|1042.6|1042.2|1041.2|1040.8|53216
1618831200000|2021-04-19 11:20:00|1042|1041.8|1042.8|1042.4|1043.6|1043.2|1041.8|1041.4|70018
1618831500000|2021-04-19 11:25:00|1043|1042.6|1041|1040.4|1043|1042.8|1040.4|1040.2|12648
1618831800000|2021-04-19 11:30:00|1040.8|1040.6|1039.2|1039|1041.8|1041.4|1039.2|1038.8|52104
1618832100000|2021-04-19 11:35:00|1039|1038.8|1040.4|1040|1040.8|1040.2|1039|1038.8|48009
1618832400000|2021-04-19 11:40:00|1040.6|1040.2|1040|1039.6|1041|1040.8|1039.2|1038.8|16854
1618832700000|2021-04-19 11:45:00|1040.2|1039.8|1040.2|1039.8|1040.4|1040|1039|1038.8|16765
1618833000000|2021-04-19 11:50:00|1040.4|1040|1041|1040.6|1041.4|1041|1039.4|1039.2|11493
1618833300000|2021-04-19 11:55:00|1040.8|1040.8|1041.4|1041|1042|1041.8|1040.6|1040.2|17571
1618833600000|2021-04-19 12:00:00|1041.6|1041.2|1044.6|1044.2|1044.6|1044.2|1041|1040.8|46211
1618833900000|2021-04-19 12:05:00|1044.8|1044.4|1043.6|1043.4|1045|1044.8|1043.6|1043.2|42109
1618834200000|2021-04-19 12:10:00|1043.8|1043.2|1043|1042.6|1044.4|1044|1042.4|1042|7767
1618834500000|2021-04-19 12:15:00|1043.2|1042.8|1042.8|1042.6|1043.4|1043|1042.2|1042|15232
1618834800000|2021-04-19 12:20:00|1042.6|1042.4|1043.4|1043|1043.8|1043.6|1041.6|1041.2|19550
1618835100000|2021-04-19 12:25:00|1043.6|1043.2|1042.6|1042.4|1044.6|1044.2|1042.4|1042.2|42656
1618835400000|2021-04-19 12:30:00|1042.8|1042.6|1043|1042.8|1044|1043.6|1042.2|1042|9596
1618835700000|2021-04-19 12:35:00|1043.2|1042.6|1037.2|1037|1043.2|1043|1032.6|1031.8|345962
1618836000000|2021-04-19 12:40:00|1037.4|1037.2|1043.8|1043.4|1044.6|1044.2|1037.4|1037.2|163085
1618836300000|2021-04-19 12:45:00|1043.6|1043.2|1043.2|1042.8|1045|1044.8|1042.8|1042.6|56934
1618836600000|2021-04-19 12:50:00|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1042.2|1042|44524
1618836900000|2021-04-19 12:55:00|1043.6|1043.2|1043.6|1043.4|1044.4|1044|1043.4|1043.2|15348
1618837200000|2021-04-19 13:00:00|1043.4|1043.2|1044.4|1043.8|1044.4|1044.2|1043|1042.6|49844
1618837500000|2021-04-19 13:05:00|1044.2|1043.6|1044|1043.6|1044.4|1043.8|1043.4|1043|16129
1618837800000|2021-04-19 13:10:00|1043.8|1043.8|1043.8|1043.4|1044.2|1043.8|1042.6|1042.2|39446
1618838100000|2021-04-19 13:15:00|1043.6|1043.6|1043.2|1043|1044.4|1044.2|1043.2|1043|37342
1618838400000|2021-04-19 13:20:00|1043|1042.8|1044.4|1044|1044.6|1044.2|1042.8|1042.4|21278
1618838700000|2021-04-19 13:25:00|1044.2|1044.2|1044.8|1044.6|1045|1044.8|1043.4|1043.2|37404
1618839000000|2021-04-19 13:30:00|1044.6|1044.4|1045.6|1045.2|1046.8|1046.6|1044.2|1043.8|359590
1618839300000|2021-04-19 13:35:00|1045.8|1045.4|1048.2|1047.6|1048.6|1048.4|1044|1043.8|222817
1618839600000|2021-04-19 13:40:00|1048|1047.4|1050.8|1050.6|1051|1050.6|1047.2|1047|273810
1618839900000|2021-04-19 13:45:00|1050.6|1050.4|1052|1051.6|1052|1051.6|1049.8|1049.4|110536
1618840200000|2021-04-19 13:50:00|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1049.8|1049.4|60173
1618840500000|2021-04-19 13:55:00|1051.4|1051|1049.8|1049.2|1052|1051.8|1049.4|1049|77020
1618840800000|2021-04-19 14:00:00|1049.6|1049.4|1046.2|1045.8|1049.6|1049.4|1045.6|1045.4|83231
1618841100000|2021-04-19 14:05:00|1046|1045.6|1045.8|1045.4|1046.4|1046|1044.8|1044.4|37421
1618841400000|2021-04-19 14:10:00|1045.6|1045.2|1046.6|1046.2|1046.6|1046.4|1043.6|1043.2|80850
1618841700000|2021-04-19 14:15:00|1046.4|1046|1047.2|1046.8|1047.6|1047.4|1045.6|1045.2|50085
1618842000000|2021-04-19 14:20:00|1047.4|1047|1048.6|1048.2|1049.2|1049|1046.8|1046.6|35194
1618842300000|2021-04-19 14:25:00|1048.4|1048|1048.8|1048.4|1049.4|1049|1048|1047.6|74410
1618842600000|2021-04-19 14:30:00|1049|1048.6|1048|1047.8|1049.6|1049.2|1048|1047.8|38698
1618842900000|2021-04-19 14:35:00|1047.8|1047.6|1048|1047.6|1048.8|1048.6|1047.6|1047.2|89629
1618843200000|2021-04-19 14:40:00|1047.8|1047.4|1045|1044.6|1048|1047.8|1044.2|1043.8|84048
1618843500000|2021-04-19 14:45:00|1044.6|1044.4|1041.6|1041.2|1044.6|1044.4|1041|1040.6|98309
1618843800000|2021-04-19 14:50:00|1041.4|1041|1042.2|1041.8|1042.6|1042.2|1040.6|1040.2|44558
1618844100000|2021-04-19 14:55:00|1042|1041.6|1039.8|1039.4|1042.2|1041.6|1039.8|1039.4|82735
1618844400000|2021-04-19 15:00:00|1040|1039.8|1039.4|1039.2|1041|1040.6|1039.4|1039|52041
1618844700000|2021-04-19 15:05:00|1039.2|1039|1039.2|1038.8|1040.2|1039.8|1038.8|1038.6|51404
1618845000000|2021-04-19 15:10:00|1039|1038.6|1039.6|1039.4|1040|1039.6|1038.8|1038.4|62355
1618845300000|2021-04-19 15:15:00|1039.8|1039.2|1040.8|1040.4|1041.2|1040.8|1039.2|1038.8|76052
1618845600000|2021-04-19 15:20:00|1041|1040.6|1040.8|1040.4|1041.4|1041.2|1040.2|1040|53360
1618845900000|2021-04-19 15:25:00|1040.6|1040.2|1040.6|1040.2|1041.4|1041.2|1040.2|1040|120634
1618902000000|2021-04-20 07:00:00|1045|1042.4|1042.2|1041.2|1046.6|1045|1040.8|1039.6|49439
1618902300000|2021-04-20 07:05:00|1042|1041|1043|1042.4|1043.4|1042.8|1041.6|1040.8|35251
1618902600000|2021-04-20 07:10:00|1043.2|1042.6|1042.4|1041.6|1045|1044.6|1042.2|1041.6|34691
1618902900000|2021-04-20 07:15:00|1042.6|1041.8|1040.8|1040.4|1043.8|1043.2|1040.2|1039.4|12566
1618903200000|2021-04-20 07:20:00|1041|1040.6|1043.2|1042.6|1043.4|1043|1040.8|1040.4|82525
1618903500000|2021-04-20 07:25:00|1043.4|1042.8|1043.6|1043.2|1044.6|1044|1041.6|1041.2|67490
1618903800000|2021-04-20 07:30:00|1043.8|1043.4|1040.4|1039.8|1044.4|1044|1039.6|1039.4|42618
1618904100000|2021-04-20 07:35:00|1040.2|1039.6|1038.2|1038|1040.4|1039.8|1037.8|1037.2|42040
1618904400000|2021-04-20 07:40:00|1038|1037.8|1036.4|1036|1038|1037.8|1035.4|1035|28195
1618904700000|2021-04-20 07:45:00|1036.6|1036.2|1036.4|1036|1037.6|1037.2|1035.2|1034.6|32010
1618905000000|2021-04-20 07:50:00|1036.2|1035.8|1035.8|1035.4|1036.4|1036|1033.8|1033.2|48680
1618905300000|2021-04-20 07:55:00|1035.6|1035.2|1030.8|1030.4|1036|1035.4|1030.6|1030.2|77605
1618905600000|2021-04-20 08:00:00|1030.6|1030.2|1029.6|1029|1031.6|1031.2|1027.6|1027.2|203579
1618905900000|2021-04-20 08:05:00|1029.4|1029.2|1030.6|1030.2|1031.8|1031.4|1028.8|1028.2|82176
1618906200000|2021-04-20 08:10:00|1030.8|1030.4|1031|1030.6|1032.2|1031.8|1029.8|1029.4|55062
1618906500000|2021-04-20 08:15:00|1030.8|1030.4|1031|1030.6|1031.2|1030.8|1028.4|1028|64089
1618906800000|2021-04-20 08:20:00|1031.2|1030.8|1031.6|1031.2|1032|1031.6|1030.4|1030.2|49685
1618907100000|2021-04-20 08:25:00|1031.4|1031|1030.6|1030.2|1032.4|1032|1030.4|1030|9407
1618907400000|2021-04-20 08:30:00|1030.4|1030|1030.6|1030.2|1030.8|1030.6|1028.6|1028.2|67832
1618907700000|2021-04-20 08:35:00|1030.8|1030.4|1029.6|1029.2|1031.6|1031.2|1029.6|1029.2|40539
1618908000000|2021-04-20 08:40:00|1029.4|1029.4|1027.4|1027.2|1030.6|1030.2|1027|1026.8|71117
1618908300000|2021-04-20 08:45:00|1027.6|1027|1029.4|1029|1030.2|1029.8|1027.4|1027|51471
1618908600000|2021-04-20 08:50:00|1029.2|1028.8|1028.4|1027.8|1029.4|1028.8|1027.8|1027.4|55831
1618908900000|2021-04-20 08:55:00|1028.6|1028|1028.6|1028.4|1029.2|1029|1027.6|1027.4|49061
1618909200000|2021-04-20 09:00:00|1028.4|1028.2|1026.4|1026.2|1028.4|1028.2|1026.4|1026|11225
1618909500000|2021-04-20 09:05:00|1026.6|1026|1025.8|1025.6|1026.6|1026|1025.4|1025.2|39431
1618909800000|2021-04-20 09:10:00|1026|1025.8|1026.6|1026.2|1027.4|1027|1025.8|1025.6|19197
1618910100000|2021-04-20 09:15:00|1026.8|1026.4|1026.2|1026|1028|1027.4|1026.2|1026|55960
1618910400000|2021-04-20 09:20:00|1026.4|1025.8|1024.8|1024.6|1027.6|1027.2|1024.2|1024|84384
1618910700000|2021-04-20 09:25:00|1024.6|1024.4|1022.8|1022.4|1024.8|1024.6|1022.2|1022|166129
1618911000000|2021-04-20 09:30:00|1023|1022.2|1021.2|1020.8|1023.6|1023.2|1020.6|1020|148754
1618911300000|2021-04-20 09:35:00|1021|1020.6|1022.6|1022|1022.6|1022.2|1020.4|1020|16583
1618911600000|2021-04-20 09:40:00|1022.4|1021.8|1022.6|1022.2|1023.4|1023|1021.6|1021.2|24255
1618911900000|2021-04-20 09:45:00|1022.4|1022|1021.2|1020.8|1022.6|1022.4|1020.8|1020.4|72335
1618912200000|2021-04-20 09:50:00|1021|1020.6|1023.6|1023|1023.8|1023.4|1020.6|1020.2|87687
1618912500000|2021-04-20 09:55:00|1023.8|1023.2|1021.8|1021.2|1024|1023.4|1020.4|1020.2|49902
1618912800000|2021-04-20 10:00:00|1022|1021.4|1023.8|1023.4|1024.2|1023.8|1021.8|1021.4|150083
1618913100000|2021-04-20 10:05:00|1023.6|1023.2|1024.8|1024.4|1024.8|1024.4|1022.8|1022.6|42665
1618913400000|2021-04-20 10:10:00|1024.6|1024.2|1025|1024.8|1025.2|1024.8|1023.6|1023.2|59946
1618913700000|2021-04-20 10:15:00|1024.8|1024.6|1022.8|1022.4|1024.8|1024.6|1022.6|1022.2|19656
1618914000000|2021-04-20 10:20:00|1023|1022.6|1023.4|1022.8|1023.6|1023.4|1021.6|1021.2|38682
1618914300000|2021-04-20 10:25:00|1023.6|1023|1024.2|1023.8|1024.6|1024.2|1023|1022.8|65918
1618914600000|2021-04-20 10:30:00|1024.4|1024|1022.4|1021.8|1024.6|1024.4|1022.2|1021.8|18108
1618914900000|2021-04-20 10:35:00|1022.6|1022|1022.8|1022.4|1023|1022.8|1021.6|1021.2|13297
1618915200000|2021-04-20 10:40:00|1023|1022.6|1021|1020.6|1023|1022.6|1019.8|1019.6|225280
1618915500000|2021-04-20 10:45:00|1021.2|1020.8|1023.2|1022.8|1023.4|1023|1020.8|1020.4|31271
1618915800000|2021-04-20 10:50:00|1023.4|1023|1024.2|1023.8|1024.4|1024.2|1022.2|1022|104168
1618916100000|2021-04-20 10:55:00|1024.4|1024|1023.6|1023.2|1024.8|1024.4|1023.2|1022.8|32280
1618916400000|2021-04-20 11:00:00|1023.8|1022.4|1023.6|1023.2|1024.6|1024.2|1023.2|1022.4|45980
1618916700000|2021-04-20 11:05:00|1023.8|1023.4|1023.6|1023.2|1024.2|1024|1023|1022.6|42642
1618917000000|2021-04-20 11:10:00|1023.8|1023.4|1024|1023.6|1024.6|1024.2|1023.4|1023|41847
1618917300000|2021-04-20 11:15:00|1023.8|1023.4|1021.6|1021.2|1024|1023.4|1021.2|1020.8|28373
1618917600000|2021-04-20 11:20:00|1021.4|1021|1021|1020.6|1022.8|1022.4|1020.6|1020.4|40179
1618917900000|2021-04-20 11:25:00|1020.8|1020.8|1020|1019.4|1021.2|1020.8|1019.4|1019|49772
1618918200000|2021-04-20 11:30:00|1019.8|1019.2|1021.6|1021.2|1021.6|1021.4|1019.4|1019.2|69606
1618918500000|2021-04-20 11:35:00|1021.4|1021|1021.6|1021.2|1022.2|1021.8|1021.2|1020.8|16477
1618918800000|2021-04-20 11:40:00|1021.4|1021|1021.6|1021.2|1022.2|1021.8|1021|1020.8|14406
1618919100000|2021-04-20 11:45:00|1021.4|1021|1020.8|1020.4|1021.6|1021.4|1020.6|1020.4|28447
1618919400000|2021-04-20 11:50:00|1021|1020.6|1019.8|1019.4|1021|1020.6|1019.6|1019.4|19250
1618919700000|2021-04-20 11:55:00|1020|1019.6|1019.6|1019.2|1020.4|1020|1019.4|1019.2|24652
1618920000000|2021-04-20 12:00:00|1019.8|1019.4|1020.2|1019.8|1021.4|1021|1019.6|1019.2|22983
1618920300000|2021-04-20 12:05:00|1020|1020|1020.6|1020.2|1021|1020.8|1019.6|1019.2|38728
1618920600000|2021-04-20 12:10:00|1020.4|1020.4|1021.2|1020.8|1021.4|1021|1020.2|1019.8|8397
1618920900000|2021-04-20 12:15:00|1021.4|1021|1021|1020.8|1021.8|1021.4|1020.8|1020.4|20192
1618921200000|2021-04-20 12:20:00|1021.2|1021|1019.6|1019.2|1021.4|1021|1019.4|1019.2|21484
1618921500000|2021-04-20 12:25:00|1019.8|1019.4|1018.2|1017.8|1020|1019.6|1017.6|1017.4|52087
1618921800000|2021-04-20 12:30:00|1018.4|1018|1020.4|1020|1020.6|1020.4|1018.2|1017.8|26502
1618922100000|2021-04-20 12:35:00|1020.6|1020.2|1019.6|1019.2|1020.6|1020.2|1019.4|1019|21827
1618922400000|2021-04-20 12:40:00|1019.4|1019|1019.6|1019.2|1020|1019.6|1019|1018.6|8656
1618922700000|2021-04-20 12:45:00|1019.4|1019|1019.2|1018.8|1019.6|1019.4|1018.6|1018.4|29243
1618923000000|2021-04-20 12:50:00|1019|1018.6|1022.6|1022.2|1022.8|1022.2|1019|1018.6|40308
1618923300000|2021-04-20 12:55:00|1022.8|1022.4|1022.4|1022|1023|1022.6|1021.8|1021.6|34218
1618923600000|2021-04-20 13:00:00|1022.6|1022.2|1023.6|1023.2|1024.2|1024|1021.6|1021.2|44128
1618923900000|2021-04-20 13:05:00|1023.4|1023|1023.4|1023|1024|1023.6|1022.8|1022.4|25485
1618924200000|2021-04-20 13:10:00|1023.6|1023.4|1023.6|1023.2|1024|1023.6|1022.6|1022.4|26978
1618924500000|2021-04-20 13:15:00|1023.4|1023|1022.6|1022.2|1023.6|1023|1022.6|1022.2|15118
1618924800000|2021-04-20 13:20:00|1022.4|1022|1023.4|1023|1023.8|1023.4|1022.2|1022|20247
1618925100000|2021-04-20 13:25:00|1023.6|1022.8|1022|1021.6|1023.6|1023.2|1021.8|1021.4|21318
1618925400000|2021-04-20 13:30:00|1021.8|1021.4|1020.4|1020|1023|1022.8|1020|1019.4|103969
1618925700000|2021-04-20 13:35:00|1020.2|1019.8|1018.6|1018.2|1020.2|1020|1018.2|1018|154997
1618926000000|2021-04-20 13:40:00|1018.4|1018|1015.6|1015.2|1018.6|1018.2|1015.2|1015|82733
1618926300000|2021-04-20 13:45:00|1015.4|1015|1016.6|1016.2|1017|1016.6|1015.4|1015|66212
1618926600000|2021-04-20 13:50:00|1016.4|1016|1013.8|1013.6|1016.4|1016|1011.8|1011.4|248594
1618926900000|2021-04-20 13:55:00|1014|1013.8|1010.6|1010.2|1015|1014.8|1009.4|1009.2|465422
1618927200000|2021-04-20 14:00:00|1010.4|1010|1010|1009.4|1011.8|1011.4|1009.2|1009|160637
1618927500000|2021-04-20 14:05:00|1009.8|1009.2|1008.8|1008.4|1011|1010.6|1008.6|1008.4|216626
1618927800000|2021-04-20 14:10:00|1008.6|1008.6|1009.6|1009.4|1010|1009.6|1008.6|1008.4|61472
1618928100000|2021-04-20 14:15:00|1009.8|1009.2|1009.6|1009.2|1011.2|1010.8|1009|1008.6|107072
1618928400000|2021-04-20 14:20:00|1009.4|1009|1008.6|1008.2|1010.4|1010|1008.2|1008|97089
1618928700000|2021-04-20 14:25:00|1008.8|1008.4|1009|1008.6|1009.8|1009.4|1008.6|1008.2|132856
1618929000000|2021-04-20 14:30:00|1008.8|1008.4|1005.4|1005.2|1009|1008.8|1005.4|1005|114359
1618929300000|2021-04-20 14:35:00|1005.6|1005.4|1002.4|1001.8|1005.8|1005.4|1001.8|1001.6|161064
1618929600000|2021-04-20 14:40:00|1002.2|1001.6|1001.6|1001.4|1002.6|1002.2|1001|1000.8|74488
1618929900000|2021-04-20 14:45:00|1001.8|1001.6|1000.6|1000.2|1002.4|1002.2|1000.6|1000.2|121146
1618930200000|2021-04-20 14:50:00|1000.4|1000|997.7|997.5|1000.6|1000.2|996.8|996.6|296117
1618930500000|2021-04-20 14:55:00|997.6|997.4|998.1|997.8|999.3|999|996.8|996.6|246481
1618930800000|2021-04-20 15:00:00|998|997.9|997.1|996.9|999.7|999.4|996.4|996.1|187309
1618931100000|2021-04-20 15:05:00|997|996.8|997.3|997|999|998.9|996.6|996.5|208881
1618931400000|2021-04-20 15:10:00|997.2|996.9|996.4|996.2|997.9|997.6|996.2|996|96816
1618931700000|2021-04-20 15:15:00|996.3|996.3|996|995.8|996.9|996.8|995.3|995|167459
1618932000000|2021-04-20 15:20:00|995.9|995.7|994.7|994.5|996.6|996.4|994.3|994.1|383440
1618932300000|2021-04-20 15:25:00|994.8|994.6|996.7|996.3|997.5|997.2|994.4|994.2|229972
1618988400000|2021-04-21 07:00:00|1004.8|1004.2|1006.2|1005.2|1007.4|1006.8|1004.2|1003.4|91329
1618988700000|2021-04-21 07:05:00|1006.4|1005.4|1009.4|1008.6|1011.2|1011|1005.6|1005|161693
1618989000000|2021-04-21 07:10:00|1009|1008.8|1012.8|1012.4|1013.4|1012.6|1008.2|1007.8|137948
1618989300000|2021-04-21 07:15:00|1012.6|1012.2|1010.4|1010|1014.8|1014.4|1010.4|1010|93203
1618989600000|2021-04-21 07:20:00|1010.6|1010.2|1010|1009.4|1011.4|1010.8|1007.6|1007|49955
1618989900000|2021-04-21 07:25:00|1010.2|1009.6|1008.8|1008.4|1010.6|1010.4|1007.8|1007.2|129872
1618990200000|2021-04-21 07:30:00|1009|1008.2|1012.2|1011.8|1013.6|1013|1008.2|1007.8|91882
1618990500000|2021-04-21 07:35:00|1012.4|1012|1014|1013.6|1014.6|1014.2|1011.6|1011.2|117853
1618990800000|2021-04-21 07:40:00|1014.2|1013.8|1015|1014.6|1015.4|1015.2|1013.8|1013.4|64479
1618991100000|2021-04-21 07:45:00|1014.8|1014.4|1010.6|1010|1015|1014.6|1010.2|1010|78558
1618991400000|2021-04-21 07:50:00|1010.8|1010.2|1010.8|1010.2|1011.6|1011|1009.8|1009.6|126889
1618991700000|2021-04-21 07:55:00|1011|1010.4|1009.4|1009.2|1012|1011.6|1009.4|1009.2|22189
1618992000000|2021-04-21 08:00:00|1009.2|1009|1008.4|1008|1010.2|1009.8|1008|1007.6|118561
1618992300000|2021-04-21 08:05:00|1008.6|1008.2|1007|1006.4|1008.6|1008.2|1006.4|1005.8|69057
1618992600000|2021-04-21 08:10:00|1006.8|1006.2|1007.4|1007|1009|1008.6|1005.8|1005.4|58571
1618992900000|2021-04-21 08:15:00|1007.6|1006.8|1006.4|1006|1008|1007.6|1006|1005.8|24068
1618993200000|2021-04-21 08:20:00|1006.2|1005.8|1005.2|1004.6|1006.6|1006.2|1004.2|1003.6|20766
1618993500000|2021-04-21 08:25:00|1005|1004.4|1006.4|1006|1007|1006.6|1004.8|1004.2|16680
1618993800000|2021-04-21 08:30:00|1006.6|1005.8|1005|1004.4|1007|1006.6|1005|1004.4|26118
1618994100000|2021-04-21 08:35:00|1004.8|1004.6|1003.8|1003.4|1005.4|1004.8|1003|1002.6|56192
1618994400000|2021-04-21 08:40:00|1003.6|1003.2|1002.2|1001.8|1004.4|1004.2|1002.2|1001.8|23244
1618994700000|2021-04-21 08:45:00|1002|1001.6|1001.2|1000.8|1003.2|1002.8|1001|1000.8|43141
1618995000000|2021-04-21 08:50:00|1001.4|1001|1001.6|1001.2|1002.4|1001.8|1000.8|1000.4|49758
1618995300000|2021-04-21 08:55:00|1001.8|1001.4|1003.2|1002.8|1003.4|1003|1001.2|1001|10912
1618995600000|2021-04-21 09:00:00|1003.4|1003|1002.2|1001.8|1003.4|1003.2|1002.2|1001.8|30388
1618995900000|2021-04-21 09:05:00|1002|1001.6|1000.8|1000.4|1002|1001.6|1000.2|1000|74032
1618996200000|2021-04-21 09:10:00|1001|1000.6|1000.4|1000|1001|1000.8|999.9|999.6|84654
1618996500000|2021-04-21 09:15:00|1000.2|999.9|999|998.8|1000.2|999.9|998.8|998.5|37840
1618996800000|2021-04-21 09:20:00|999.1|998.7|999.9|999.6|999.9|999.7|998.5|998.4|62241
1618997100000|2021-04-21 09:25:00|999.8|999.5|999.9|999.7|1001.2|1000.8|999.3|999.1|60813
1618997400000|2021-04-21 09:30:00|999.8|999.6|999.4|999.1|1000.4|1000|998.5|998.4|63729
1618997700000|2021-04-21 09:35:00|999.5|999.2|995.9|995.7|999.5|999.2|995.9|995.7|105175
1618998000000|2021-04-21 09:40:00|996|995.8|999|998.6|1000.2|999.6|993.7|993.6|171834
1618998300000|2021-04-21 09:45:00|999.1|998.3|995.6|995.3|999.2|998.4|994.4|994.2|71584
1618998600000|2021-04-21 09:50:00|995.7|995.4|994.8|994.4|995.9|995.6|994.3|994.1|42034
1618998900000|2021-04-21 09:55:00|994.7|994.3|994.8|994.6|995.9|995.6|994|993.8|133746
1618999200000|2021-04-21 10:00:00|994.7|994.5|994.8|994.5|994.9|994.6|993.5|993.2|55119
1618999500000|2021-04-21 10:05:00|994.7|994.4|995.7|995.4|996.4|996.2|994.6|994.3|31033
1618999800000|2021-04-21 10:10:00|995.8|995.5|994.8|994.5|995.9|995.8|994.2|994|21820
1619000100000|2021-04-21 10:15:00|994.9|994.6|991|990.6|997.8|997.7|990.5|990.2|188929
1619000400000|2021-04-21 10:20:00|991.1|990.7|990.8|990.5|992.2|992.1|990.6|990.3|56624
1619000700000|2021-04-21 10:25:00|990.9|990.4|994.7|994.4|995.3|995.1|990.8|990.4|43674
1619001000000|2021-04-21 10:30:00|994.8|994.5|994.5|994.2|995.4|995|994.3|993.9|29492
1619001300000|2021-04-21 10:35:00|994.4|994.1|994.2|993.8|996|995.7|993.9|993.6|24068
1619001600000|2021-04-21 10:40:00|994.3|993.9|993.4|993.1|994.9|994.6|993.2|993|13115
1619001900000|2021-04-21 10:45:00|993.3|993|993.9|993.6|994.6|994.3|992.3|992|94881
1619002200000|2021-04-21 10:50:00|994|993.7|994.1|993.9|995.5|995.2|993.9|993.6|18095
1619002500000|2021-04-21 10:55:00|994.2|994|996.5|996.3|996.8|996.6|993.8|993.6|24893
1619002800000|2021-04-21 11:00:00|996.6|996.2|995.4|995|996.8|996.4|995|994.8|53609
1619003100000|2021-04-21 11:05:00|995.3|995.1|993.2|992.8|995.7|995.6|993|992.7|93734
1619003400000|2021-04-21 11:10:00|993.3|992.9|992.8|992.4|993.3|993.1|992.3|992|43383
1619003700000|2021-04-21 11:15:00|992.9|992.5|993.2|993|993.2|993|991.7|991.4|35559
1619004000000|2021-04-21 11:20:00|993.1|992.9|992.4|992.2|993.2|993|991|990.8|75371
1619004300000|2021-04-21 11:25:00|992.2|992.1|991.9|991.6|992.6|992.3|991.2|991|56225
1619004600000|2021-04-21 11:30:00|992|991.7|991.1|990.9|992.4|992.2|990.8|990.6|22664
1619004900000|2021-04-21 11:35:00|991.2|991|988.9|988.7|991.5|991.2|988.9|988.7|110908
1619005200000|2021-04-21 11:40:00|988.8|988.6|988.7|988.4|989.1|988.9|987.3|987|132335
1619005500000|2021-04-21 11:45:00|988.6|988.3|987.6|987.3|988.6|988.4|987.2|987|22070
1619005800000|2021-04-21 11:50:00|987.5|987.2|989.5|989.2|990.1|989.9|987.4|987.2|52821
1619006100000|2021-04-21 11:55:00|989.6|989.1|989.1|988.9|990.3|989.9|988.9|988.7|22577
1619006400000|2021-04-21 12:00:00|989.2|988.8|988|987.8|989.4|989.1|988|987.8|46396
1619006700000|2021-04-21 12:05:00|987.9|987.7|986.3|986.1|988|987.7|986.1|986|80068
1619007000000|2021-04-21 12:10:00|986.2|986|987.7|987.4|987.7|987.4|986.2|986|20871
1619007300000|2021-04-21 12:15:00|987.6|987.3|987.7|987.4|988.5|988.3|986.9|986.7|30405
1619007600000|2021-04-21 12:20:00|987.6|987.5|987.3|987|988.5|988.1|986.9|986.7|56454
1619007900000|2021-04-21 12:25:00|987.2|986.9|987|986.6|987.4|987.2|985.5|985.3|47848
1619008200000|2021-04-21 12:30:00|986.9|986.7|981.8|981.7|987|986.8|981.3|981|184490
1619008500000|2021-04-21 12:35:00|981.7|981.5|976.7|976.4|981.8|981.5|975.6|975.3|344518
1619008800000|2021-04-21 12:40:00|976.6|976.3|978.8|978.4|980|979.8|975.7|975.4|99013
1619009100000|2021-04-21 12:45:00|978.7|978.3|980.9|980.7|981.4|981.1|978.4|978.1|56255
1619009400000|2021-04-21 12:50:00|980.8|980.6|979.4|979.2|980.9|980.6|978.9|978.6|64131
1619009700000|2021-04-21 12:55:00|979.3|979.1|979.7|979.3|981.4|981.2|978.5|978.3|76482
1619010000000|2021-04-21 13:00:00|979.6|979.4|978.6|978.2|980|979.8|978.3|978|46789
1619010300000|2021-04-21 13:05:00|978.5|978.1|979.2|978.8|980.1|979.7|976.8|976.6|141048
1619010600000|2021-04-21 13:10:00|979.3|978.9|976.1|975.9|979.3|979.1|976|975.8|41228
1619010900000|2021-04-21 13:15:00|976|975.8|974.6|974.3|977|976.8|973.8|973.4|306012
1619011200000|2021-04-21 13:20:00|974.7|974.2|973.6|973.2|975.2|974.9|972.6|972.4|105469
1619011500000|2021-04-21 13:25:00|973.5|973.1|973.9|973.7|974.7|974.3|972|971.7|258838
1619011800000|2021-04-21 13:30:00|973.8|973.6|976.2|975.9|977.8|977.7|972.3|972|346290
1619012100000|2021-04-21 13:35:00|976.3|976|979.4|979|979.5|979.1|975.1|974.7|180177
1619012400000|2021-04-21 13:40:00|979.3|978.9|980.8|980.6|982.2|981.9|978.3|978|251459
1619012700000|2021-04-21 13:45:00|980.7|980.4|985|984.5|985.1|984.7|980.3|980|82095
1619013000000|2021-04-21 13:50:00|985.2|984.6|983.5|983.1|985.6|985.2|981.3|981.1|89768
1619013300000|2021-04-21 13:55:00|983.6|983.2|984.3|984|984.7|984.5|980.9|980.6|109869
1619013600000|2021-04-21 14:00:00|984.4|984.1|985.8|985.5|988.1|987.7|984.1|983.9|170987
1619013900000|2021-04-21 14:05:00|985.9|985.4|984.5|984.1|987.8|987.4|984.2|983.7|107378
1619014200000|2021-04-21 14:10:00|984.6|984.2|989.6|989.3|989.7|989.4|983.9|983.8|73745
1619014500000|2021-04-21 14:15:00|989.5|989.2|988.9|988.6|989.5|989.2|987|986.8|53392
1619014800000|2021-04-21 14:20:00|989|988.7|990|989.8|990.5|990.2|988.6|988.4|64603
1619015100000|2021-04-21 14:25:00|989.9|989.9|987.8|987.7|991.1|990.9|987.1|986.9|81065
1619015400000|2021-04-21 14:30:00|987.9|987.8|988.2|987.9|988.9|988.6|986.9|986.5|90501
1619015700000|2021-04-21 14:35:00|988.1|987.8|988|987.8|989.5|989.4|987.4|987.1|46642
1619016000000|2021-04-21 14:40:00|988.2|987.9|988.8|988.4|988.8|988.5|987.7|987.5|69871
1619016300000|2021-04-21 14:45:00|988.7|988.5|988.9|988.5|990.9|990.8|988|987.8|88240
1619016600000|2021-04-21 14:50:00|988.8|988.4|988.7|988.5|989.8|989.5|988.5|988.3|23925
1619016900000|2021-04-21 14:55:00|988.6|988.4|987.6|987.4|989|988.8|987.4|987.3|75688
1619017200000|2021-04-21 15:00:00|987.5|987.3|990.9|990.6|991.3|990.9|987.5|987.3|59329
1619017500000|2021-04-21 15:05:00|991|990.7|990.2|990|992.2|991.9|990|989.7|78303
1619017800000|2021-04-21 15:10:00|990.1|989.9|988.6|988.4|990.6|990.5|988.6|988.4|57205
1619018100000|2021-04-21 15:15:00|988.5|988.3|987.5|987.3|988.5|988.3|986.7|986.5|95751
1619018400000|2021-04-21 15:20:00|987.4|987.4|985.4|985.1|987.5|987.4|985.1|985|90173
1619018700000|2021-04-21 15:25:00|985.5|985.2|985.9|985.6|986.3|986.1|985.1|985|103703
1619074800000|2021-04-22 07:00:00|993.1|990|984.3|984|993.1|991.6|982.3|981.6|217048
1619075100000|2021-04-22 07:05:00|984.4|984.1|982.8|982.4|985.8|985.5|980.9|980.3|257544
1619075400000|2021-04-22 07:10:00|982.7|982.3|979.7|979.3|982.7|982.3|978.4|978|93625
1619075700000|2021-04-22 07:15:00|979.9|979.4|980.9|980.4|982.1|981.7|978.7|978.5|90535
1619076000000|2021-04-22 07:20:00|980.8|980.5|978.9|978.5|982.4|981.9|976.9|976.6|58753
1619076300000|2021-04-22 07:25:00|979|978.6|977.4|977|979.7|979.2|977.3|977|27146
1619076600000|2021-04-22 07:30:00|977.5|977.1|974.1|973.8|978.2|977.8|973.2|973|120274
1619076900000|2021-04-22 07:35:00|974.2|973.9|974|973.6|974.6|974.3|971.1|971|132247
1619077200000|2021-04-22 07:40:00|973.9|973.3|973.8|973.5|973.9|973.5|970.9|970.5|107806
1619077500000|2021-04-22 07:45:00|973.7|973.6|973|972.7|975.2|974.9|972.8|972.5|107394
1619077800000|2021-04-22 07:50:00|973.1|972.8|972.7|972.4|975.2|974.9|972.6|972.3|62816
1619078100000|2021-04-22 07:55:00|972.8|972.5|971.7|971.4|974.8|974.5|971.4|971.3|85343
1619078400000|2021-04-22 08:00:00|971.6|971.3|974.1|973.8|974.8|974.6|971.4|971|112526
1619078700000|2021-04-22 08:05:00|974.3|973.9|975.2|974.7|975.3|975.1|972.1|972|90957
1619079000000|2021-04-22 08:10:00|975|974.6|974.2|974|977.5|977.3|974.2|974|79713
1619079300000|2021-04-22 08:15:00|974.1|974.1|974.6|974.4|974.7|974.5|973.1|972.8|68178
1619079600000|2021-04-22 08:20:00|974.7|974.5|975.6|975.4|975.8|975.6|974.5|974.2|45375
1619079900000|2021-04-22 08:25:00|975.7|975.5|978|977.8|978.3|978|975|974.6|52117
1619080200000|2021-04-22 08:30:00|977.9|977.7|978|977.8|978.1|977.9|976.5|976.2|46411
1619080500000|2021-04-22 08:35:00|978.1|977.9|977.7|977.6|978.8|978.5|976|975.8|39393
1619080800000|2021-04-22 08:40:00|977.6|977.5|975.6|975.3|979|978.7|975.2|975|65962
1619081100000|2021-04-22 08:45:00|975.5|975.2|974.8|974.4|976|975.8|974.5|974.2|68345
1619081400000|2021-04-22 08:50:00|974.6|974.3|973.7|973.5|974.8|974.5|973.2|973|81895
1619081700000|2021-04-22 08:55:00|973.8|973.6|974.7|974.4|975.9|975.7|973.7|973.5|34438
1619082000000|2021-04-22 09:00:00|974.8|974.5|974|973.9|975.9|975.6|973.5|973.2|23353
1619082300000|2021-04-22 09:05:00|974.1|974|976.3|976.1|976.4|976.1|973.9|973.7|48942
1619082600000|2021-04-22 09:10:00|976.4|976.2|976.6|976.4|977.8|977.6|975.5|975.2|78410
1619082900000|2021-04-22 09:15:00|976.5|976.3|975.5|975.2|976.8|976.6|974.4|974.2|35223
1619083200000|2021-04-22 09:20:00|975.4|975.1|977.8|977.6|978|977.9|975.1|975|35387
1619083500000|2021-04-22 09:25:00|977.7|977.5|979.2|979|979.4|979.1|977.6|977.4|90677
1619083800000|2021-04-22 09:30:00|979.1|979.1|982|981.8|982.9|982.6|979.1|979|70884
1619084100000|2021-04-22 09:35:00|981.9|981.7|978.9|978.6|981.9|981.7|978.8|978.6|48448
1619084400000|2021-04-22 09:40:00|979|978.7|980.3|980|981|980.6|978.3|978.1|43407
1619084700000|2021-04-22 09:45:00|980.2|979.9|980.3|980.1|981.8|981.5|979.8|979.6|52612
1619085000000|2021-04-22 09:50:00|980.2|980|980.1|979.9|981.2|981.1|979.5|979.3|27365
1619085300000|2021-04-22 09:55:00|980.2|980|980.6|980.4|980.7|980.5|979.7|979.5|10628
1619085600000|2021-04-22 10:00:00|980.7|980.3|978.4|978.3|980.9|980.8|978.4|978.3|50243
1619085900000|2021-04-22 10:05:00|978.3|978.1|980.1|979.9|980.2|980|978.3|978|28067
1619086200000|2021-04-22 10:10:00|980.3|980|978.8|978.6|980.8|980.6|978.3|978|96102
1619086500000|2021-04-22 10:15:00|979|978.7|979.5|979.3|979.7|979.5|977.6|977.4|15812
1619086800000|2021-04-22 10:20:00|979.4|979.1|976.3|976|979.8|979.5|975.7|975.5|60911
1619087100000|2021-04-22 10:25:00|976.2|976.1|977.5|977.2|977.6|977.3|975.8|975.5|48137
1619087400000|2021-04-22 10:30:00|977.4|977.1|977.6|977.4|978|977.9|976.9|976.6|67255
1619087700000|2021-04-22 10:35:00|977.7|977.5|978.1|977.8|979|978.9|977.5|977.3|24258
1619088000000|2021-04-22 10:40:00|978.2|977.9|979.8|979.4|979.9|979.6|978.1|977.9|20830
1619088300000|2021-04-22 10:45:00|979.7|979.5|978.6|978.4|979.8|979.5|978.4|978.3|29816
1619088600000|2021-04-22 10:50:00|978.5|978.3|976.8|976.5|978.5|978.4|976.6|976.5|93799
1619088900000|2021-04-22 10:55:00|976.7|976.3|977.8|977.7|977.9|977.8|975.2|975.1|81759
1619089200000|2021-04-22 11:00:00|977.9|977.3|977.4|977.2|978.6|978.3|976.8|976.5|41638
1619089500000|2021-04-22 11:05:00|977.3|977.3|979.1|978.9|979.4|979.1|977.2|976.9|24288
1619089800000|2021-04-22 11:10:00|979.2|979|978.3|978|979.9|979.6|977.4|977.2|32418
1619090100000|2021-04-22 11:15:00|978.4|978.1|980.1|979.8|980.2|980|978.4|978|11882
1619090400000|2021-04-22 11:20:00|980.2|979.9|980.3|980.2|981|980.8|979.5|979.4|33485
1619090700000|2021-04-22 11:25:00|980.2|980.1|978.9|978.7|980.5|980.3|978.7|978.6|13718
1619091000000|2021-04-22 11:30:00|978.8|978.6|978.7|978.4|978.9|978.7|976.9|976.6|16156
1619091300000|2021-04-22 11:35:00|978.6|978.5|979|978.8|979.1|979|978.1|977.9|8430
1619091600000|2021-04-22 11:40:00|979.1|978.9|981.1|980.8|981.5|981.3|979|978.8|37181
1619091900000|2021-04-22 11:45:00|981|980.3|980.2|980|981.6|981.3|980.1|980|51924
1619092200000|2021-04-22 11:50:00|980.1|980.1|981.2|981|982.1|981.9|980.1|980|29388
1619092500000|2021-04-22 11:55:00|981.3|980.9|980.6|980.4|981.6|981.3|980.4|980.1|29858
1619092800000|2021-04-22 12:00:00|980.5|980.3|981.7|981.4|982.3|982.1|980.4|980.2|54843
1619093100000|2021-04-22 12:05:00|981.8|981.3|984.5|984.3|985|984.9|981.7|981.3|57788
1619093400000|2021-04-22 12:10:00|984.4|984.2|983.5|983.4|984.9|984.6|982.7|982.6|91797
1619093700000|2021-04-22 12:15:00|983.6|983.3|982.5|982.2|983.9|983.8|982.4|982.1|60108
1619094000000|2021-04-22 12:20:00|982.6|982.3|984.2|983.9|985.1|985|982.4|982.2|18135
1619094300000|2021-04-22 12:25:00|984.3|984|982.8|982.5|984.5|984.4|982.7|982.4|18466
1619094600000|2021-04-22 12:30:00|982.7|982.4|983.2|982.9|983.5|983.3|982.3|982|56680
1619094900000|2021-04-22 12:35:00|983.1|982.8|982.7|982.5|984.5|984.3|982.6|982.3|29359
1619095200000|2021-04-22 12:40:00|982.6|982.4|981.7|981.5|983.2|983.1|981.1|980.9|28552
1619095500000|2021-04-22 12:45:00|981.8|981.4|980.3|980|981.8|981.5|980|979.7|39400
1619095800000|2021-04-22 12:50:00|980.4|980.1|980.7|980.5|980.9|980.5|979.2|979|43039
1619096100000|2021-04-22 12:55:00|980.6|980.3|981.3|981|981.6|981.4|979.9|979.7|26226
1619096400000|2021-04-22 13:00:00|981.2|980.9|980.9|980.6|981.9|981.6|980.4|980.3|25815
1619096700000|2021-04-22 13:05:00|980.8|980.5|979.3|979.1|980.9|980.6|979.2|979|25206
1619097000000|2021-04-22 13:10:00|979.4|979|979.9|979.7|980.4|980.2|979.3|979|30909
1619097300000|2021-04-22 13:15:00|979.8|979.6|979.8|979.6|980.5|980.3|979.5|979.3|22099
1619097600000|2021-04-22 13:20:00|979.9|979.7|981.1|980.7|981.6|981.5|979.3|979.1|31693
1619097900000|2021-04-22 13:25:00|981|980.8|980.3|980|981.9|981.7|980.2|980|42022
1619098200000|2021-04-22 13:30:00|980.2|979.9|979|978.6|983.8|983.4|978.3|978|175485
1619098500000|2021-04-22 13:35:00|978.9|978.5|977.3|977.1|980.1|979.8|976.9|976.6|55269
1619098800000|2021-04-22 13:40:00|977.4|977.2|977.5|977.1|978.6|978.3|975.3|975|57786
1619099100000|2021-04-22 13:45:00|977.6|977.2|977.7|977.4|977.8|977.6|976.4|976|47821
1619099400000|2021-04-22 13:50:00|977.8|977.5|979.6|979.4|979.6|979.4|977.3|977|24951
1619099700000|2021-04-22 13:55:00|979.5|979.3|982.1|981.7|982.7|982.3|979.4|979.1|33234
1619100000000|2021-04-22 14:00:00|982|981.4|979.5|979.3|982|981.7|978.1|977.7|37337
1619100300000|2021-04-22 14:05:00|979.4|979.2|978.2|978|980.5|980.1|977.7|977.3|48174
1619100600000|2021-04-22 14:10:00|978.3|977.9|979|978.7|979.4|979.2|977.2|977|27953
1619100900000|2021-04-22 14:15:00|978.9|978.6|977|976.7|979.1|978.8|976.7|976.4|25654
1619101200000|2021-04-22 14:20:00|977.1|976.8|977.9|977.5|978.3|978.1|976.3|976|85155
1619101500000|2021-04-22 14:25:00|977.8|977.6|979.6|979.3|980.7|980.4|977.7|977.5|36535
1619101800000|2021-04-22 14:30:00|979.5|979.4|980.9|980.7|981.6|981.2|979.3|979.2|46902
1619102100000|2021-04-22 14:35:00|981|980.8|978.8|978.6|981.8|981.5|978.8|978.6|39302
1619102400000|2021-04-22 14:40:00|978.9|978.7|978.3|978.1|979.2|979.1|978.1|977.9|41361
1619102700000|2021-04-22 14:45:00|978.4|978.2|981|980.8|981.7|981.6|978.4|978.2|52048
1619103000000|2021-04-22 14:50:00|981.1|980.9|980.7|980.5|981.7|981.5|979.7|979.5|46707
1619103300000|2021-04-22 14:55:00|980.8|980.6|979.6|979.4|981.4|981.2|979.5|979.2|58087
1619103600000|2021-04-22 15:00:00|979.5|979.3|980.7|980.6|981.1|980.9|979.3|979.1|34969
1619103900000|2021-04-22 15:05:00|980.8|980.7|979.8|979.6|981.5|981.2|979.6|979.4|50222
1619104200000|2021-04-22 15:10:00|979.9|979.7|979.4|979.2|980.3|980.1|978.7|978.4|64969
1619104500000|2021-04-22 15:15:00|979.5|979.3|979.6|979.4|979.8|979.6|978.5|978.4|54419
1619104800000|2021-04-22 15:20:00|979.8|979.5|980.1|979.9|981.4|981.2|979.7|979.5|91354
1619105100000|2021-04-22 15:25:00|980.2|980|981.1|980.4|981.2|981|979.6|979.4|103093
1619161200000|2021-04-23 07:00:00|975|974.1|973|972.4|976|975.2|970.7|970|152743
1619161500000|2021-04-23 07:05:00|972|971.9|972.9|972.4|974.3|973.8|971.5|971|105345
1619161800000|2021-04-23 07:10:00|972.8|972.5|977.9|977.4|978.4|977.8|971.6|971.3|101058
1619162100000|2021-04-23 07:15:00|978|977.5|979.4|979|980|979.6|977.8|977.3|83534
1619162400000|2021-04-23 07:20:00|979.5|978.9|977.3|976.8|981.6|981|976.1|975.7|58229
1619162700000|2021-04-23 07:25:00|977.2|976.7|980.4|980|980.5|980|977|976.7|51493
1619163000000|2021-04-23 07:30:00|980.6|980.1|973.8|973.4|980.8|980.3|973.5|973.1|128393
1619163300000|2021-04-23 07:35:00|973.7|973.3|974.5|974.1|975.7|975.3|973.3|973|39228
1619163600000|2021-04-23 07:40:00|974.6|974.2|976.5|976|977.2|976.8|974.5|974.2|25669
1619163900000|2021-04-23 07:45:00|976.4|975.9|975.3|975.2|976.4|976|973.8|973.5|26451
1619164200000|2021-04-23 07:50:00|975.2|975|974.8|974.4|976.1|975.7|973.3|973|67112
1619164500000|2021-04-23 07:55:00|974.9|974.5|975.9|975.7|976.5|976.2|974.4|974.1|34860
1619164800000|2021-04-23 08:00:00|975.8|975.5|977.8|977.4|977.9|977.5|975.5|975.1|29024
1619165100000|2021-04-23 08:05:00|977.7|977.3|976.6|976.3|977.7|977.3|975|974.6|53727
1619165400000|2021-04-23 08:10:00|976.5|976.2|978.9|978.6|979|978.7|976.4|976.2|47707
1619165700000|2021-04-23 08:15:00|979|978.7|977.3|976.9|979|978.7|975.9|975.6|33934
1619166000000|2021-04-23 08:20:00|977.2|976.8|977.9|977.7|978.2|977.9|976.3|976|83329
1619166300000|2021-04-23 08:25:00|977.8|977.8|979|978.9|979.9|979.6|977.6|977.3|30786
1619166600000|2021-04-23 08:30:00|979.1|978.8|979.9|979.5|980|979.7|977.8|977.4|43220
1619166900000|2021-04-23 08:35:00|980|979.6|980.6|980.3|981.7|981.4|980|979.6|31442
1619167200000|2021-04-23 08:40:00|980.5|980.2|981.9|981.7|982|981.8|979.4|979|35815
1619167500000|2021-04-23 08:45:00|982|981.8|981|980.7|982.5|982.2|980.2|980|50229
1619167800000|2021-04-23 08:50:00|981.1|980.8|981.6|981.2|981.8|981.7|980.6|980.3|40450
1619168100000|2021-04-23 08:55:00|981.5|981.1|981.4|981.1|981.9|981.7|981|980.7|25207
1619168400000|2021-04-23 09:00:00|981.5|981|979.9|979.6|981.8|981.5|979.9|979.5|40008
1619168700000|2021-04-23 09:05:00|980|979.7|979|978.7|980.3|980.1|978.8|978.6|16545
1619169000000|2021-04-23 09:10:00|978.9|978.6|978.4|978.2|979|978.8|978|977.7|42649
1619169300000|2021-04-23 09:15:00|978.3|978.1|977.4|977.2|978.4|978.1|977.1|976.9|36141
1619169600000|2021-04-23 09:20:00|977.3|977.1|978|977.9|978.7|978.5|976.8|976.5|19342
1619169900000|2021-04-23 09:25:00|978.1|977.8|978.9|978.6|979.3|978.9|976.9|976.6|75644
1619170200000|2021-04-23 09:30:00|978.8|978.7|979.5|979.2|979.8|979.5|978.4|978.3|24711
1619170500000|2021-04-23 09:35:00|979.4|979.3|980|979.8|980.7|980.4|979.3|979.1|11912
1619170800000|2021-04-23 09:40:00|979.9|979.7|980.6|980.3|980.9|980.6|979.9|979.6|17062
1619171100000|2021-04-23 09:45:00|980.5|980.2|978.6|978.4|980.7|980.5|978.6|978.4|17323
1619171400000|2021-04-23 09:50:00|978.7|978.5|979.5|979.3|980.3|980.2|977.8|977.6|67759
1619171700000|2021-04-23 09:55:00|979.6|979.4|980.7|980.4|980.8|980.5|979.5|979.3|24982
1619172000000|2021-04-23 10:00:00|980.6|980.3|980|979.8|981.1|980.8|979.1|978.8|20972
1619172300000|2021-04-23 10:05:00|980.1|979.7|980.3|980.1|981.1|981|979.7|979.5|43724
1619172600000|2021-04-23 10:10:00|980.4|980.3|979.9|979.6|980.8|980.6|979.1|978.9|55052
1619172900000|2021-04-23 10:15:00|979.7|979.7|979.8|979.5|980|979.8|979|978.8|21402
1619173200000|2021-04-23 10:20:00|979.7|979.6|980|979.7|980.4|980.2|979.5|979.3|27858
1619173500000|2021-04-23 10:25:00|980.1|979.8|980.7|980.4|980.8|980.7|979.6|979.4|32207
1619173800000|2021-04-23 10:30:00|980.8|980.5|980.3|979.9|981.5|981.3|979.9|979.7|42799
1619174100000|2021-04-23 10:35:00|980.2|979.8|979.6|979.2|980.2|979.9|978.5|978.3|66391
1619174400000|2021-04-23 10:40:00|979.5|979.3|980.7|980.4|980.7|980.5|979.3|979.1|12450
1619174700000|2021-04-23 10:45:00|980.6|980.3|981.8|981.5|981.9|981.7|980.4|980.2|66789
1619175000000|2021-04-23 10:50:00|981.9|981.6|981.4|981.2|981.9|981.7|980.8|980.6|23639
1619175300000|2021-04-23 10:55:00|981.3|981.1|980.4|980.2|981.3|981.1|979.9|979.7|20546
1619175600000|2021-04-23 11:00:00|980.7|979.8|980.4|980|980.7|980.1|979.1|979|97762
1619175900000|2021-04-23 11:05:00|980.3|979.9|980.9|980.7|981.7|981.4|979.9|979.6|35027
1619176200000|2021-04-23 11:10:00|980.8|980.6|981.8|981.6|982.4|982.1|980.6|980.4|46223
1619176500000|2021-04-23 11:15:00|981.9|981.5|980.2|979.9|982|981.8|980|979.7|27206
1619176800000|2021-04-23 11:20:00|980.1|979.8|979.7|979.3|980.1|979.8|978.9|978.7|13300
1619177100000|2021-04-23 11:25:00|979.6|979.4|980.1|979.9|980.9|980.8|979.3|979.1|46678
1619177400000|2021-04-23 11:30:00|980|980|979.5|979.3|980.5|980.2|979.5|979.2|7508
1619177700000|2021-04-23 11:35:00|979.4|979.4|978.9|978.5|980.3|980.1|978.5|978.4|13812
1619178000000|2021-04-23 11:40:00|978.8|978.4|978.2|978|978.8|978.5|977.7|977.4|52383
1619178300000|2021-04-23 11:45:00|978.1|977.9|977.6|977.4|978.3|978|977.3|977|32507
1619178600000|2021-04-23 11:50:00|977.7|977.5|978.5|978.2|978.8|978.7|976.9|976.6|59439
1619178900000|2021-04-23 11:55:00|978.6|978.1|977.2|976.9|978.8|978.6|977.2|976.9|70937
1619179200000|2021-04-23 12:00:00|977.3|977|978.2|977.9|978.8|978.7|977.3|977|17370
1619179500000|2021-04-23 12:05:00|978.3|978|977.5|977.3|979.4|979.1|976.5|976.1|57264
1619179800000|2021-04-23 12:10:00|977.6|977.2|976.5|976.2|977.7|977.4|975.7|975.3|35152
1619180100000|2021-04-23 12:15:00|976.6|976.3|976.2|975.8|977.9|977.5|975.7|975.4|27750
1619180400000|2021-04-23 12:20:00|976.1|975.9|974.1|973.7|976.6|976.4|973.9|973.6|123765
1619180700000|2021-04-23 12:25:00|974|973.6|974.5|974.3|975|974.7|972.9|972.5|46377
1619181000000|2021-04-23 12:30:00|974.6|974.4|972.9|972.7|974.8|974.5|972.8|972.6|29992
1619181300000|2021-04-23 12:35:00|973|972.6|974|973.8|974.2|973.9|972.9|972.5|12578
1619181600000|2021-04-23 12:40:00|974.1|973.9|973.1|972.8|974.8|974.6|973|972.8|32406
1619181900000|2021-04-23 12:45:00|973|972.9|974.7|974.5|975|974.8|973|972.8|35095
1619182200000|2021-04-23 12:50:00|974.9|974.6|973.9|973.7|975.7|975.3|973.7|973.6|37624
1619182500000|2021-04-23 12:55:00|974|973.8|972.7|972.5|974|973.8|972.5|972.3|51327
1619182800000|2021-04-23 13:00:00|972.8|972.6|972.7|972.5|973.4|973.2|971.6|971.3|49560
1619183100000|2021-04-23 13:05:00|972.6|972.4|972.9|972.6|974.2|974|972.6|972.4|28289
1619183400000|2021-04-23 13:10:00|973|972.7|975.1|974.9|976|975.7|972.5|972.1|58882
1619183700000|2021-04-23 13:15:00|975|974.7|974.3|974.1|975.5|975.3|974.3|974|17132
1619184000000|2021-04-23 13:20:00|974.4|974.2|974.3|974|974.7|974.4|973.7|973.4|27337
1619184300000|2021-04-23 13:25:00|974.2|974.1|973.1|972.8|974.4|974.1|972.2|971.9|54886
1619184600000|2021-04-23 13:30:00|973.2|972.9|974.1|973.8|975.5|975.4|970.3|970|217060
1619184900000|2021-04-23 13:35:00|974.2|973.9|975.6|975.2|977.2|976.9|972.8|972.5|91626
1619185200000|2021-04-23 13:40:00|975.5|975.1|976.1|975.6|976.2|976|974.9|974.6|36381
1619185500000|2021-04-23 13:45:00|976|976|976|975.8|976.7|976.4|973.8|973.6|79321
1619185800000|2021-04-23 13:50:00|975.9|975.7|975.6|975.3|976.9|976.6|974.4|974|77436
1619186100000|2021-04-23 13:55:00|975.7|975.2|978.1|977.9|978.2|977.9|975|974.7|34226
1619186400000|2021-04-23 14:00:00|978.2|978|978.5|978.3|979|978.8|977.3|976.9|36630
1619186700000|2021-04-23 14:05:00|978.6|978.4|979.1|978.9|980.7|980.3|978.5|978.2|51361
1619187000000|2021-04-23 14:10:00|979.3|979|981.2|980.9|983.1|982.9|978.3|978.1|127086
1619187300000|2021-04-23 14:15:00|981.3|981|980.2|979.9|982.6|982.3|979.7|979.5|74414
1619187600000|2021-04-23 14:20:00|980.1|980|981.9|981.7|982.7|982.3|979.6|979.5|85080
1619187900000|2021-04-23 14:25:00|982|981.8|983.8|983.5|983.9|983.6|981.8|981.5|38212
1619188200000|2021-04-23 14:30:00|983.7|983.4|983|982.7|984.8|984.5|982.9|982.6|162221
1619188500000|2021-04-23 14:35:00|982.9|982.8|984.2|984|984.2|984.1|982.6|982.2|73675
1619188800000|2021-04-23 14:40:00|984.1|983.9|983.4|983.1|985.2|985|983.4|983.1|66359
1619189100000|2021-04-23 14:45:00|983.3|983.2|982.9|982.7|983.8|983.6|982.4|982.1|68158
1619189400000|2021-04-23 14:50:00|983|982.9|982|981.8|983|982.9|981.6|981.4|32652
1619189700000|2021-04-23 14:55:00|982.1|981.9|981.1|980.9|982.5|982.2|980.7|980.4|35566
1619190000000|2021-04-23 15:00:00|981|980.8|983|982.7|983.2|983|980.8|980.5|57885
1619190300000|2021-04-23 15:05:00|982.9|982.8|982|981.9|983.4|983.3|981.6|981.4|24946
1619190600000|2021-04-23 15:10:00|981.9|981.8|982.5|982.2|982.6|982.3|981.3|981.1|39663
1619190900000|2021-04-23 15:15:00|982.4|982.3|984.1|983.9|984.2|984.1|982.3|982.2|92692
1619191200000|2021-04-23 15:20:00|984|983.7|983.5|983.4|984.2|984.1|983.4|983.1|90493
1619191500000|2021-04-23 15:25:00|983.6|983.3|982.5|982.2|983.8|983.7|982.2|982|80138
1619420400000|2021-04-26 07:00:00|986.7|985|978.8|978.3|987.1|986.3|978.5|978|153165
1619420700000|2021-04-26 07:05:00|978.7|978.2|977.1|976.7|979.9|979.6|976.4|976|55898
1619421000000|2021-04-26 07:10:00|977|976.6|977.4|977.1|977.5|977.1|975.3|975|69077
1619421300000|2021-04-26 07:15:00|977.3|977|976.4|976|979.8|979.6|975.8|975.2|74560
1619421600000|2021-04-26 07:20:00|976.2|975.9|974.1|973.8|977|976.6|974|973.7|70695
1619421900000|2021-04-26 07:25:00|974.2|974.1|978|977.4|979.9|979.7|974|973.5|78410
1619422200000|2021-04-26 07:30:00|977.9|977.5|978.7|978.3|980.5|980|976.9|976.5|26732
1619422500000|2021-04-26 07:35:00|978.8|978.4|979.1|978.7|979.5|979.2|977.1|976.7|44801
1619422800000|2021-04-26 07:40:00|979.2|978.8|982.7|982.4|983.6|983.4|979.2|978.8|83118
1619423100000|2021-04-26 07:45:00|982.8|982.5|986.1|985.9|986.8|986.5|982.7|982.3|76926
1619423400000|2021-04-26 07:50:00|986|985.8|985|984.7|986|985.8|984.2|983.8|36379
1619423700000|2021-04-26 07:55:00|985.1|984.8|988.2|987.9|988.8|988.7|985.1|984.8|122553
1619424000000|2021-04-26 08:00:00|988.3|988|993|992.6|993.3|993.2|988.3|988|187341
1619424300000|2021-04-26 08:05:00|993.1|992.7|990.7|990.2|993.2|992.8|990.2|990|99674
1619424600000|2021-04-26 08:10:00|990.8|990.4|990.7|990.3|991.2|991|988.5|988.2|66853
1619424900000|2021-04-26 08:15:00|990.6|990.4|992.1|991.7|993.1|992.9|989.6|989.3|39404
1619425200000|2021-04-26 08:20:00|992|991.6|991.6|991.3|992|991.6|988.4|987.9|56277
1619425500000|2021-04-26 08:25:00|991.5|991.2|991.9|991.7|992.1|991.9|990|989.6|59838
1619425800000|2021-04-26 08:30:00|991.8|991.6|989.6|989.2|992.4|992.2|988.4|988.1|76001
1619426100000|2021-04-26 08:35:00|989.7|989.1|988.6|988.4|990.6|990.4|987.7|987.4|61454
1619426400000|2021-04-26 08:40:00|988.7|988.3|987.5|987.3|989.3|989|986.9|986.6|63302
1619426700000|2021-04-26 08:45:00|987.4|987.2|990|989.8|990.1|989.8|986.7|986.5|33201
1619427000000|2021-04-26 08:50:00|989.9|989.7|987.7|987.5|989.9|989.7|987.7|987.4|13744
1619427300000|2021-04-26 08:55:00|987.6|987.3|989.5|989.2|989.8|989.7|986.4|986.1|85374
1619427600000|2021-04-26 09:00:00|989.4|989.1|991|990.6|991.1|990.7|988.9|988.6|22663
1619427900000|2021-04-26 09:05:00|990.9|990.5|991.7|991.4|992.2|991.9|990.2|989.9|38611
1619428200000|2021-04-26 09:10:00|991.6|991.5|991.9|991.7|992.3|992|991.2|990.9|54984
1619428500000|2021-04-26 09:15:00|992|991.8|992.7|992.5|993.5|993.3|992|991.8|79255
1619428800000|2021-04-26 09:20:00|992.9|992.6|994.4|994.1|995.9|995.7|992.8|992.6|144944
1619429100000|2021-04-26 09:25:00|994.3|994|995.6|995.4|996.3|996.1|993.6|993.3|60652
1619429400000|2021-04-26 09:30:00|995.5|995.3|995.9|995.7|996.1|995.9|994.7|994.4|36716
1619429700000|2021-04-26 09:35:00|996.1|995.8|995.4|995.1|997|996.9|993.3|993.1|92430
1619430000000|2021-04-26 09:40:00|995.3|995|998.6|998.3|998.7|998.4|994.6|994.2|109784
1619430300000|2021-04-26 09:45:00|998.7|998.4|996.7|996.4|999|998.9|996.6|996.4|80508
1619430600000|2021-04-26 09:50:00|996.8|996.5|995.2|995.1|997.1|997|995.2|995.1|116459
1619430900000|2021-04-26 09:55:00|995.3|995.2|994.1|993.8|995.7|995.4|993.1|992.8|111687
1619431200000|2021-04-26 10:00:00|994|993.7|993.1|992.9|994.1|993.9|990.3|990.1|113703
1619431500000|2021-04-26 10:05:00|993.2|993|995.4|995.1|995.6|995.3|992.6|992.3|32366
1619431800000|2021-04-26 10:10:00|995.3|995.2|995.3|995.2|996.5|996.3|994.9|994.4|33364
1619432100000|2021-04-26 10:15:00|995.4|995.3|992.4|992.1|995.4|995.3|992.4|992|38982
1619432400000|2021-04-26 10:20:00|992.3|992|994.1|993.9|995|994.8|992.2|991.9|70586
1619432700000|2021-04-26 10:25:00|994.2|994.1|994.8|994.5|995.1|994.9|993.4|993|19610
1619433000000|2021-04-26 10:30:00|994.7|994.6|995.9|995.6|996.3|996|994.5|994.2|26865
1619433300000|2021-04-26 10:35:00|995.8|995.7|995|994.7|996.4|996|995|994.7|20616
1619433600000|2021-04-26 10:40:00|995.1|994.8|996.4|996.1|996.7|996.5|994.4|994.1|35168
1619433900000|2021-04-26 10:45:00|996.5|996.2|995.8|995.7|996.5|996.3|995.2|994.9|18241
1619434200000|2021-04-26 10:50:00|995.9|995.6|996.3|996.1|997|996.7|995.3|995|72823
1619434500000|2021-04-26 10:55:00|996.4|996|995.9|995.6|997.9|997.8|995|994.7|162809
1619434800000|2021-04-26 11:00:00|997.1|996|997.2|997|997.5|997.3|995.3|994.3|63692
1619435100000|2021-04-26 11:05:00|997.3|997.1|1001|1000.6|1001|1000.8|997.3|997.1|63733
1619435400000|2021-04-26 11:10:00|1001.2|1000.8|1001.6|1001.4|1002|1001.6|1000.6|1000.2|63165
1619435700000|2021-04-26 11:15:00|1001.8|1001.6|1002.2|1002|1003.6|1003.2|1001.6|1001.4|99377
1619436000000|2021-04-26 11:20:00|1002|1001.8|1001.6|1001|1002.8|1002.4|1001|1000.8|44924
1619436300000|2021-04-26 11:25:00|1001.4|1001.2|1001.4|1001|1002|1001.6|1000.6|1000.4|134014
1619436600000|2021-04-26 11:30:00|1001.2|1000.8|1001.8|1001.4|1002.2|1002|1001|1000.6|37624
1619436900000|2021-04-26 11:35:00|1001.6|1001.6|1003.8|1003.4|1004.2|1003.8|1001.6|1001.4|63027
1619437200000|2021-04-26 11:40:00|1003.6|1003.6|1004.2|1003.8|1004.2|1004|1002|1001.6|80960
1619437500000|2021-04-26 11:45:00|1004|1004|1004.6|1004.2|1004.8|1004.6|1003.2|1003|83044
1619437800000|2021-04-26 11:50:00|1004.8|1004|1004.4|1003.8|1005|1004.8|1004|1003.6|47506
1619438100000|2021-04-26 11:55:00|1004.2|1004|1003.2|1002.8|1005.2|1004.8|1002.8|1002.6|50282
1619438400000|2021-04-26 12:00:00|1003|1003|1004.6|1004.2|1005|1004.8|1002.4|1002|103967
1619438700000|2021-04-26 12:05:00|1004.8|1004.4|1005.6|1005.4|1006.2|1005.8|1004.8|1004.4|73650
1619439000000|2021-04-26 12:10:00|1005.4|1005.2|1005.4|1005|1006|1005.8|1004.8|1004.6|44025
1619439300000|2021-04-26 12:15:00|1004.8|1005.2|1006|1005.4|1006|1005.8|1003.8|1003.4|66040
1619439600000|2021-04-26 12:20:00|1005.8|1005.6|1003.8|1003.2|1005.8|1005.6|1001.4|1001|168632
1619439900000|2021-04-26 12:25:00|1004|1003.4|1003.2|1002.8|1004.4|1004|1003|1002.6|35544
1619440200000|2021-04-26 12:30:00|1003|1002.6|1003|1002.8|1003.2|1002.8|1002|1001.6|40510
1619440500000|2021-04-26 12:35:00|1003.2|1002.6|1003.6|1003.2|1004|1003.8|1002.6|1002.4|28401
1619440800000|2021-04-26 12:40:00|1003.8|1003.4|1004.2|1003.8|1005.6|1005.4|1003|1002.8|115921
1619441100000|2021-04-26 12:45:00|1004|1003.6|1000.8|1000.6|1004|1003.6|1000.4|1000.2|39410
1619441400000|2021-04-26 12:50:00|1000.6|1000.4|1001.6|1001.2|1002.4|1002.2|1000.6|1000.4|122946
1619441700000|2021-04-26 12:55:00|1001.4|1001|1000.2|1000|1001.6|1001.2|999.9|999.8|74968
1619442000000|2021-04-26 13:00:00|1000.4|1000.2|1000.2|999.8|1001.2|1000.8|999.1|998.7|61223
1619442300000|2021-04-26 13:05:00|1000.4|999.9|1000.6|1000.2|1000.6|1000.2|999|998.8|35021
1619442600000|2021-04-26 13:10:00|1000.4|1000|1000.6|1000.2|1001.6|1001|999.9|999.7|10395
1619442900000|2021-04-26 13:15:00|1000.4|1000|1001.6|1001.2|1002|1001.8|1000|999.7|50031
1619443200000|2021-04-26 13:20:00|1001.8|1001.4|1001.4|1001.2|1002.4|1002.2|1000.8|1000.4|22378
1619443500000|2021-04-26 13:25:00|1001.2|1001|1000.4|1000|1002|1001.8|1000.2|999.8|70425
1619443800000|2021-04-26 13:30:00|1000.6|1000.2|1006|1005.6|1007.2|1006.8|999.8|999.7|164244
1619444100000|2021-04-26 13:35:00|1006.2|1005.8|1005.6|1005.2|1007.6|1007.2|1005.4|1005.2|126793
1619444400000|2021-04-26 13:40:00|1005.4|1005.4|1009|1008.6|1009.2|1009|1005.4|1005|69304
1619444700000|2021-04-26 13:45:00|1008.8|1008.4|1009.6|1009.2|1009.6|1009.4|1006.8|1006.4|155724
1619445000000|2021-04-26 13:50:00|1009.4|1009|1006.4|1006|1009.6|1009.2|1004.4|1003.8|53958
1619445300000|2021-04-26 13:55:00|1006.6|1006.2|1006.6|1006.2|1008|1007.6|1006.2|1005.8|29264
1619445600000|2021-04-26 14:00:00|1006.8|1006.4|1007|1006.6|1007.4|1007|1005.8|1005.6|39490
1619445900000|2021-04-26 14:05:00|1007.2|1006.8|1007.4|1007|1007.8|1007.4|1006.2|1005.8|27869
1619446200000|2021-04-26 14:10:00|1007.2|1006.8|1007.4|1007|1007.8|1007.4|1006|1005.6|79847
1619446500000|2021-04-26 14:15:00|1007.2|1006.8|1004.8|1004.4|1007.2|1007|1004|1003.6|96577
1619446800000|2021-04-26 14:20:00|1004.6|1004.6|1004.8|1004.4|1005.4|1005|1004|1003.6|65726
1619447100000|2021-04-26 14:25:00|1005|1004.6|1006.2|1006|1007.2|1006.8|1005|1004.6|24528
1619447400000|2021-04-26 14:30:00|1006.4|1006.2|1006.6|1006.2|1006.8|1006.4|1006|1005.6|27747
1619447700000|2021-04-26 14:35:00|1006.8|1006.4|1006|1005.6|1007|1006.8|1005.2|1005|76948
1619448000000|2021-04-26 14:40:00|1005.8|1005.4|1005.2|1005|1006.2|1006|1004.8|1004.6|23092
1619448300000|2021-04-26 14:45:00|1005.4|1005.2|1004|1003.6|1005.6|1005.4|1003.6|1003.2|52234
1619448600000|2021-04-26 14:50:00|1004.2|1003.8|1005|1004.6|1005.6|1005.4|1004|1003.6|77691
1619448900000|2021-04-26 14:55:00|1005.2|1004.8|1005.8|1005.4|1006.2|1006|1004.4|1004|68703
1619449200000|2021-04-26 15:00:00|1005.6|1005.2|1007|1006.6|1007|1006.8|1004.8|1004.4|70587
1619449500000|2021-04-26 15:05:00|1007.2|1006.8|1006|1005.8|1007.6|1007.2|1005.8|1005.6|50767
1619449800000|2021-04-26 15:10:00|1006.2|1006|1006.2|1005.8|1006.2|1006|1005.2|1005|34973
1619450100000|2021-04-26 15:15:00|1006|1006|1005.2|1004.8|1006.2|1006|1004.6|1004.4|212637
1619450400000|2021-04-26 15:20:00|1005.4|1005|1006|1005.8|1006.2|1006|1005.2|1004.8|91300
1619450700000|2021-04-26 15:25:00|1005.8|1005.6|1005.2|1004.8|1006|1005.8|1005|1004.6|124516
1619506800000|2021-04-27 07:00:00|1010.2|1010|1003.2|1002.2|1010.8|1010.2|1000.2|999.7|297252
1619507100000|2021-04-27 07:05:00|1003|1002|999|998.6|1003|1002.4|997.9|997.5|88954
1619507400000|2021-04-27 07:10:00|998.9|998.5|998.5|998.1|1000.8|1000.2|998.1|997.7|74938
1619507700000|2021-04-27 07:15:00|998.6|998.2|1001.8|1001.2|1002.8|1002.4|998.5|998.2|71271
1619508000000|2021-04-27 07:20:00|1002|1001.4|999.5|999.1|1002|1001.6|997.8|997.5|152918
1619508300000|2021-04-27 07:25:00|999.4|999.2|997.8|997.6|1000.4|1000.2|997.4|997|111347
1619508600000|2021-04-27 07:30:00|998|997.7|999.3|998.9|999.3|998.9|996.5|996.1|43926
1619508900000|2021-04-27 07:35:00|999.4|999|999.6|999.3|999.7|999.3|997.9|997.5|39555
1619509200000|2021-04-27 07:40:00|999.5|999.2|997.3|997|999.5|999.2|997.3|996.9|71567
1619509500000|2021-04-27 07:45:00|997.2|996.9|997.1|996.8|998.3|998|996|995.7|91345
1619509800000|2021-04-27 07:50:00|997.2|996.9|998.2|997.9|999|998.7|997.1|996.9|73643
1619510100000|2021-04-27 07:55:00|998.1|998|997.6|997.3|999.8|999.6|996.5|996.3|54143
1619510400000|2021-04-27 08:00:00|997.7|997.4|998.5|998.1|998.9|998.6|996.6|996.3|40506
1619510700000|2021-04-27 08:05:00|998.4|998.2|999.9|999.6|1001.2|1001|998.4|998.1|90937
1619511000000|2021-04-27 08:10:00|999.8|999.5|1000.2|999.8|1000.8|1000.4|999|998.8|42713
1619511300000|2021-04-27 08:15:00|1000|999.9|998.4|998.2|1000.8|1000.4|998.4|998.2|35376
1619511600000|2021-04-27 08:20:00|998.5|998.3|997|996.6|998.7|998.4|995.5|995.3|81410
1619511900000|2021-04-27 08:25:00|996.9|996.7|998.6|998.2|998.7|998.4|995.6|995.5|75580
1619512200000|2021-04-27 08:30:00|998.5|998|998.5|998.3|998.8|998.6|997.5|997.1|34457
1619512500000|2021-04-27 08:35:00|998.6|998.4|997.1|996.8|999.4|999.3|996.9|996.6|39233
1619512800000|2021-04-27 08:40:00|997.2|996.9|997.6|997.3|999|998.8|996.9|996.6|137748
1619513100000|2021-04-27 08:45:00|997.5|997.2|1000.2|999.9|1000.2|999.9|997.5|997.2|79952
1619513400000|2021-04-27 08:50:00|1000.4|1000|999.1|998.9|1000.4|1000.2|999|998.8|51041
1619513700000|2021-04-27 08:55:00|999.2|999|999|998.7|999.3|999.1|998.5|998.3|30331
1619514000000|2021-04-27 09:00:00|998.9|998.5|1000.2|999.7|1001|1000.8|998.2|998|164779
1619514300000|2021-04-27 09:05:00|1000|1000|1002.4|1002|1003|1002.8|999.8|999.6|50858
1619514600000|2021-04-27 09:10:00|1002.2|1001.8|999.1|998.9|1002.2|1002|999.1|998.9|40576
1619514900000|2021-04-27 09:15:00|999.2|999|1000.4|1000|1001.2|1000.6|999.2|999|29544
1619515200000|2021-04-27 09:20:00|1000.2|1000.2|999.8|999.5|1001|1000.8|999.6|999.3|23703
1619515500000|2021-04-27 09:25:00|999.7|999.4|1000.6|1000|1000.6|1000.2|998.9|998.6|45167
1619515800000|2021-04-27 09:30:00|1000.4|1000.2|1000.2|999.9|1001|1000.6|999.2|999|54498
1619516100000|2021-04-27 09:35:00|1000|999.8|999.7|999.3|1001|1000.8|999.6|999.2|15227
1619516400000|2021-04-27 09:40:00|999.6|999.2|998.2|997.9|999.6|999.2|997.8|997.5|28399
1619516700000|2021-04-27 09:45:00|998.1|998|999.7|999.5|999.7|999.5|997|996.8|41765
1619517000000|2021-04-27 09:50:00|999.6|999.4|997.3|997|999.7|999.5|995.8|995.7|123942
1619517300000|2021-04-27 09:55:00|997.2|997.1|997.4|997.1|998.7|998.3|997.1|997|99656
1619517600000|2021-04-27 10:00:00|997.5|997.2|998.9|998.6|999.1|998.8|997.5|997.2|39656
1619517900000|2021-04-27 10:05:00|999|998.7|1000.8|1000.6|1001|1000.6|999|998.7|43798
1619518200000|2021-04-27 10:10:00|1001|1000.8|1002|1001.4|1002.6|1002.4|1000|999.8|40013
1619518500000|2021-04-27 10:15:00|1002.2|1001.6|1001.6|1001|1002.4|1002.2|1001|1000.8|38946
1619518800000|2021-04-27 10:20:00|1001.4|1001.2|1002.2|1001.8|1003.4|1003|1001.4|1001|24470
1619519100000|2021-04-27 10:25:00|1002.4|1002|1003.8|1003.4|1005|1004.6|1002|1001.8|28164
1619519400000|2021-04-27 10:30:00|1004|1003.6|1002.8|1002.2|1004.2|1003.8|1002.6|1002.2|15865
1619519700000|2021-04-27 10:35:00|1002.6|1002.4|1004.4|1004|1004.4|1004|1002.4|1002.2|24490
1619520000000|2021-04-27 10:40:00|1004.6|1004.2|1004.4|1003.8|1004.8|1004.6|1003.8|1003.6|18408
1619520300000|2021-04-27 10:45:00|1004.6|1004|1005|1004.8|1005.8|1005.4|1004.4|1004|32126
1619520600000|2021-04-27 10:50:00|1005.2|1005|1004.6|1004.2|1005.2|1005|1004.4|1004.2|22026
1619520900000|2021-04-27 10:55:00|1004.4|1004.4|1005|1004.4|1005.2|1005|1003.8|1003.6|31224
1619521200000|2021-04-27 11:00:00|1004.8|1003.4|1005.2|1004.8|1006|1005.8|1004.2|1003.4|40917
1619521500000|2021-04-27 11:05:00|1005.4|1005|1004.6|1004.2|1005.8|1005.6|1004.6|1004.2|45846
1619521800000|2021-04-27 11:10:00|1004.8|1004.6|1005.6|1005.2|1005.8|1005.6|1004.8|1004.2|37962
1619522100000|2021-04-27 11:15:00|1005.8|1005.4|1007.2|1006.6|1007.2|1006.6|1005|1004.6|52745
1619522400000|2021-04-27 11:20:00|1007.4|1006.8|1006.4|1006|1007.8|1007.4|1006.4|1006|35733
1619522700000|2021-04-27 11:25:00|1006.6|1006.2|1008.6|1008|1009.6|1009.2|1006.4|1006.2|65199
1619523000000|2021-04-27 11:30:00|1008.4|1007.8|1009|1008.8|1009|1008.8|1007.8|1007.4|17786
1619523300000|2021-04-27 11:35:00|1008.8|1008.6|1007.8|1007.2|1008.8|1008.6|1007|1006.8|22930
1619523600000|2021-04-27 11:40:00|1007.6|1007.4|1007|1006.6|1007.8|1007.6|1006.6|1006.4|17486
1619523900000|2021-04-27 11:45:00|1006.8|1006.4|1007|1006.8|1007.2|1006.8|1005.6|1005.4|42570
1619524200000|2021-04-27 11:50:00|1006.8|1006.6|1006.6|1006.2|1007.2|1007|1005.6|1005.2|69729
1619524500000|2021-04-27 11:55:00|1006.8|1006.4|1005.8|1005.4|1007|1006.8|1005.8|1005.4|28533
1619524800000|2021-04-27 12:00:00|1005.6|1005.2|1006.6|1006.2|1006.6|1006.4|1005.2|1004.8|18377
1619525100000|2021-04-27 12:05:00|1006.4|1006|1007.6|1007.2|1008|1007.6|1006.2|1006|32106
1619525400000|2021-04-27 12:10:00|1007.4|1007|1008.6|1008.2|1008.6|1008.2|1007.2|1006.8|97631
1619525700000|2021-04-27 12:15:00|1008.8|1008|1009|1008.6|1010.6|1010.2|1008.8|1008|27743
1619526000000|2021-04-27 12:20:00|1008.8|1008.4|1010|1009.8|1010.8|1010.4|1008.8|1008.4|43466
1619526300000|2021-04-27 12:25:00|1009.8|1009.6|1009.6|1009.2|1010|1009.8|1008.8|1008.6|22030
1619526600000|2021-04-27 12:30:00|1009.8|1009.4|1008.6|1008.2|1010.2|1010|1008.4|1008.2|30817
1619526900000|2021-04-27 12:35:00|1008.8|1008.4|1009.6|1009.4|1009.8|1009.4|1008.4|1008|25666
1619527200000|2021-04-27 12:40:00|1009.8|1009.6|1008.4|1008.2|1010|1009.8|1008.4|1008.2|27037
1619527500000|2021-04-27 12:45:00|1008.2|1008|1007.8|1007.4|1008.8|1008.6|1007.6|1007.2|36102
1619527800000|2021-04-27 12:50:00|1007.6|1007.6|1007.4|1007|1008|1007.6|1006.6|1006|33259
1619528100000|2021-04-27 12:55:00|1007.2|1006.8|1008.6|1008.2|1008.8|1008.4|1006.8|1006.4|44000
1619528400000|2021-04-27 13:00:00|1008.8|1008.4|1008.6|1008.2|1009.2|1009|1007|1006.8|80501
1619528700000|2021-04-27 13:05:00|1008.8|1008.4|1007.8|1007.4|1009|1008.6|1007.6|1007.2|37737
1619529000000|2021-04-27 13:10:00|1007.6|1007.6|1007.6|1007.4|1008.2|1008|1007.2|1007|20334
1619529300000|2021-04-27 13:15:00|1007.8|1007.6|1009.4|1009|1010.4|1010|1007.4|1007|55354
1619529600000|2021-04-27 13:20:00|1009.6|1009.2|1010.4|1009.8|1010.8|1010.6|1009.4|1009|81970
1619529900000|2021-04-27 13:25:00|1010.2|1010|1010.8|1010.2|1011.2|1010.8|1009.8|1009.6|59268
1619530200000|2021-04-27 13:30:00|1010.6|1010.4|1011.2|1010.8|1013.8|1013.4|1010.2|1009.8|99776
1619530500000|2021-04-27 13:35:00|1011|1010.6|1008.2|1008|1011|1010.8|1007.6|1007.4|84452
1619530800000|2021-04-27 13:40:00|1008.4|1007.8|1007.8|1007.4|1008.4|1007.8|1006.2|1005.4|69438
1619531100000|2021-04-27 13:45:00|1007.6|1007.6|1006.4|1006|1007.6|1007.6|1004.8|1004.4|57806
1619531400000|2021-04-27 13:50:00|1006.2|1005.8|1010.8|1010.4|1011|1010.6|1006|1005.6|59732
1619531700000|2021-04-27 13:55:00|1011|1010.6|1011|1010.4|1011.8|1011.6|1010.4|1010|44580
1619532000000|2021-04-27 14:00:00|1010.8|1010.6|1009.2|1009|1011|1010.6|1008.6|1008.4|89609
1619532300000|2021-04-27 14:05:00|1009.4|1009.2|1012|1011.8|1012.2|1012|1009.4|1009.2|51771
1619532600000|2021-04-27 14:10:00|1011.8|1011.6|1011.6|1011.2|1012|1011.8|1010.2|1010|53137
1619532900000|2021-04-27 14:15:00|1011.4|1011|1010|1009.4|1011.4|1011|1008.8|1008.4|53846
1619533200000|2021-04-27 14:20:00|1009.8|1009.2|1009.6|1009.2|1010.8|1010.4|1008|1007.6|109892
1619533500000|2021-04-27 14:25:00|1009.8|1009.4|1011.8|1011.4|1012|1011.6|1009.8|1009.4|34463
1619533800000|2021-04-27 14:30:00|1011.6|1011.2|1011.6|1011.2|1012.2|1012|1010.4|1010.2|85802
1619534100000|2021-04-27 14:35:00|1011.8|1011.4|1010.8|1010.6|1012.2|1012|1010|1009.8|52450
1619534400000|2021-04-27 14:40:00|1010.6|1010.4|1013.2|1013|1013.4|1013|1010.2|1010|100017
1619534700000|2021-04-27 14:45:00|1013.4|1013.2|1013.4|1012.8|1014.2|1014|1013.2|1012.8|60048
1619535000000|2021-04-27 14:50:00|1013.2|1012.6|1013.4|1013.2|1014.8|1014.6|1012.6|1012.4|67141
1619535300000|2021-04-27 14:55:00|1013.2|1013|1014.2|1014|1014.8|1014.4|1013|1012.8|116923
1619535600000|2021-04-27 15:00:00|1014|1013.8|1014.6|1014.2|1014.6|1014.4|1013.8|1013.4|72526
1619535900000|2021-04-27 15:05:00|1014.4|1014|1014.2|1014|1015.6|1015.4|1014|1013.8|61658
1619536200000|2021-04-27 15:10:00|1014.4|1013.8|1016|1015.6|1016|1015.8|1014.4|1013.8|53336
1619536500000|2021-04-27 15:15:00|1016.2|1015.8|1016|1015.8|1016.4|1016.2|1015|1014.8|71188
1619536800000|2021-04-27 15:20:00|1015.8|1015.6|1016.6|1016.2|1016.6|1016.2|1015.6|1015.4|83638
1619537100000|2021-04-27 15:25:00|1016.4|1016.4|1017|1016.6|1017.6|1017.2|1015.8|1015.4|115061
1619593200000|2021-04-28 07:00:00|1058|1057|1068.8|1067.4|1070|1068.2|1057.6|1055.2|1016047
1619593500000|2021-04-28 07:05:00|1067.6|1067.6|1079.8|1079|1082.4|1080.8|1067.2|1066.4|786161
1619593800000|2021-04-28 07:10:00|1080|1079.2|1081.4|1080.8|1086|1084.8|1078.8|1078|932333
1619594100000|2021-04-28 07:15:00|1081.2|1080.4|1085.8|1085.2|1086.4|1085.6|1078.2|1077.8|685765
1619594400000|2021-04-28 07:20:00|1086|1085.4|1077.4|1076.8|1086.8|1086.4|1076.4|1075.2|589727
1619594700000|2021-04-28 07:25:00|1077.2|1076.4|1074.8|1074.2|1078.8|1078|1072.2|1071.6|569135
1619595000000|2021-04-28 07:30:00|1075|1074.4|1081.4|1081|1084.2|1083.6|1075|1074.4|492592
1619595300000|2021-04-28 07:35:00|1081.8|1081.2|1086.4|1086|1087|1086.4|1081.4|1081|415432
1619595600000|2021-04-28 07:40:00|1086.6|1085.8|1080.6|1080|1088|1087.8|1080.2|1079.6|440842
1619595900000|2021-04-28 07:45:00|1080.4|1080.2|1074.8|1074.2|1080.6|1080.2|1073.6|1072.8|340271
1619596200000|2021-04-28 07:50:00|1074.6|1073.8|1074|1073.6|1075.8|1075.4|1070|1069.8|332847
1619596500000|2021-04-28 07:55:00|1073.8|1073.2|1074|1073.6|1076.6|1076.2|1072|1071.6|161272
1619596800000|2021-04-28 08:00:00|1073.8|1073.4|1074.4|1073.8|1075.4|1075.2|1072|1071.8|150227
1619597100000|2021-04-28 08:05:00|1074.2|1074|1080|1079.2|1081.4|1081|1073.6|1073.2|261916
1619597400000|2021-04-28 08:10:00|1079.8|1079|1083|1082.4|1083|1082.4|1079.2|1078.8|184201
1619597700000|2021-04-28 08:15:00|1082.8|1082|1084.4|1083.8|1085.8|1085.2|1082|1081.4|209957
1619598000000|2021-04-28 08:20:00|1084|1084|1085|1084.4|1086.6|1086.4|1083.4|1082.6|258437
1619598300000|2021-04-28 08:25:00|1085.2|1084.6|1088.8|1088.4|1088.8|1088.4|1084.4|1084.2|127683
1619598600000|2021-04-28 08:30:00|1087.6|1087.2|1089|1088.4|1089.6|1089.2|1085.6|1085|476021
1619598900000|2021-04-28 08:35:00|1088.8|1088.6|1091.2|1090.6|1094|1093.6|1088.8|1088.6|499487
1619599200000|2021-04-28 08:40:00|1091.4|1090.8|1095.4|1095.2|1097|1096.6|1090.8|1090.2|378680
1619599500000|2021-04-28 08:45:00|1095.6|1095|1090.4|1090|1096.2|1095.6|1090.2|1090|125167
1619599800000|2021-04-28 08:50:00|1090.6|1090.2|1091.8|1091.6|1092.8|1092.4|1089.2|1089|170045
1619600100000|2021-04-28 08:55:00|1091.6|1091.4|1093.2|1092.6|1094.4|1094|1091.6|1091.2|73487
1619600400000|2021-04-28 09:00:00|1093|1092.4|1090.2|1089.8|1095.6|1095.2|1089.4|1089.2|132825
1619600700000|2021-04-28 09:05:00|1090|1089.6|1093.8|1093.6|1094|1093.6|1089|1088.6|72075
1619601000000|2021-04-28 09:10:00|1094|1093.8|1096.4|1096|1097.4|1097|1093.8|1093|262610
1619601300000|2021-04-28 09:15:00|1096.6|1096.2|1100|1099.6|1100.4|1100.2|1096.2|1096|514902
1619601600000|2021-04-28 09:20:00|1099.8|1099.8|1097.6|1097.2|1100|1099.8|1097.2|1097|329850
1619601900000|2021-04-28 09:25:00|1097.4|1097.4|1101.6|1101.2|1102|1101.8|1097.4|1097.2|320224
1619602200000|2021-04-28 09:30:00|1101.4|1101|1101.4|1101|1104|1103.6|1100.6|1100.2|339034
1619602500000|2021-04-28 09:35:00|1101.2|1101.2|1106.2|1105.6|1107.2|1106.8|1101.2|1101|298873
1619602800000|2021-04-28 09:40:00|1106.4|1105.8|1110|1109.6|1111|1110.4|1106.2|1105.8|345684
1619603100000|2021-04-28 09:45:00|1109.8|1109.4|1110.8|1110.2|1113.2|1112.8|1109.2|1109|279205
1619603400000|2021-04-28 09:50:00|1110.6|1110|1111|1110.6|1111|1110.8|1106.8|1106.4|314575
1619603700000|2021-04-28 09:55:00|1110.8|1110.8|1110.8|1110.4|1112.8|1112.4|1109.2|1109|120602
1619604000000|2021-04-28 10:00:00|1110.6|1110.6|1113|1112.6|1115|1114.6|1110.6|1110.4|178994
1619604300000|2021-04-28 10:05:00|1113.2|1112.8|1107.2|1106.2|1113.2|1112.8|1106.6|1106.2|266029
1619604600000|2021-04-28 10:10:00|1107|1106.4|1110|1109.6|1110|1109.8|1105.8|1105.6|181152
1619604900000|2021-04-28 10:15:00|1110.2|1109.8|1114.4|1114|1114.4|1114|1110.2|1109.8|267342
1619605200000|2021-04-28 10:20:00|1114.2|1113.6|1108.8|1108.4|1114.6|1114.2|1108.4|1108.2|151056
1619605500000|2021-04-28 10:25:00|1108.4|1108.2|1108.6|1108.4|1109.6|1109.2|1106.6|1106.2|80579
1619605800000|2021-04-28 10:30:00|1108.8|1108.6|1115|1114.6|1115|1114.8|1108.8|1108.4|208688
1619606100000|2021-04-28 10:35:00|1114.8|1114.8|1112.6|1112.2|1116|1115.8|1111.4|1111.2|234530
1619606400000|2021-04-28 10:40:00|1112.8|1112.4|1112.8|1112.4|1113.2|1112.8|1111|1110.8|65793
1619606700000|2021-04-28 10:45:00|1112.6|1112.2|1112.2|1111.8|1114|1113.6|1112|1111.6|89499
1619607000000|2021-04-28 10:50:00|1112.4|1112|1111|1110.6|1113.4|1112.8|1109.4|1109|86480
1619607300000|2021-04-28 10:55:00|1110.8|1110.4|1112|1111.8|1112.4|1112.2|1109|1108.6|170786
1619607600000|2021-04-28 11:00:00|1112.2|1112|1111.2|1110.8|1113.2|1113|1110.8|1109.8|95482
1619607900000|2021-04-28 11:05:00|1111|1110.6|1111.4|1110.8|1112.8|1112.4|1110.4|1110.2|97437
1619608200000|2021-04-28 11:10:00|1111.2|1111|1113|1112.6|1113.6|1113.2|1110.4|1110|134459
1619608500000|2021-04-28 11:15:00|1112.8|1112.4|1116.6|1116.2|1117.6|1117|1112.6|1112.2|206837
1619608800000|2021-04-28 11:20:00|1116.8|1116.4|1114.2|1113.8|1118.4|1117.8|1113.8|1113.6|180649
1619609100000|2021-04-28 11:25:00|1114|1113.6|1110.4|1110|1114.2|1113.8|1110|1109.8|247258
1619609400000|2021-04-28 11:30:00|1110.2|1109.8|1107.2|1106.8|1110.2|1109.8|1105.8|1105.4|186363
1619609700000|2021-04-28 11:35:00|1107|1106.6|1108.4|1108|1111|1110.6|1106.8|1106.6|123130
1619610000000|2021-04-28 11:40:00|1108.6|1108.2|1112.2|1111.8|1113.4|1113.2|1108.6|1108.2|114355
1619610300000|2021-04-28 11:45:00|1112|1111.6|1114.2|1113.8|1115|1114.6|1110.8|1110.6|128947
1619610600000|2021-04-28 11:50:00|1114.4|1114|1114|1113.6|1116|1115.4|1113.2|1112.8|122734
1619610900000|2021-04-28 11:55:00|1113.8|1113.4|1113|1112.4|1114|1113.8|1111.2|1111|85802
1619611200000|2021-04-28 12:00:00|1112.8|1112.6|1114.4|1114|1114.6|1114.2|1111.2|1110.6|134960
1619611500000|2021-04-28 12:05:00|1114.2|1113.8|1115.4|1115|1117|1116.4|1113.2|1113|115703
1619611800000|2021-04-28 12:10:00|1115.6|1115.2|1119.8|1119.4|1120|1119.6|1115.4|1115|273435
1619612100000|2021-04-28 12:15:00|1120|1119.6|1125|1124.6|1125|1124.6|1118.6|1118.4|609375
1619612400000|2021-04-28 12:20:00|1124.8|1124.8|1122|1121.4|1126.8|1126.4|1122|1121.4|401628
1619612700000|2021-04-28 12:25:00|1121.8|1121.2|1124|1123.6|1124|1123.8|1119.6|1119.2|219096
1619613000000|2021-04-28 12:30:00|1123.8|1123.4|1121.4|1120.8|1126.6|1126|1120.8|1120.2|233495
1619613300000|2021-04-28 12:35:00|1121.6|1121|1123.2|1122.8|1124.8|1124.4|1121.6|1121|149398
1619613600000|2021-04-28 12:40:00|1123|1122.6|1121.6|1121.4|1123|1122.6|1117.8|1117.2|262019
1619613900000|2021-04-28 12:45:00|1121.4|1121.2|1120.2|1119.8|1121.4|1121.2|1114.8|1114.6|156996
1619614200000|2021-04-28 12:50:00|1120.4|1120|1122.8|1122.4|1123|1122.6|1119|1118.6|267366
1619614500000|2021-04-28 12:55:00|1122.6|1122.2|1123.4|1122.8|1126.4|1126.2|1122.6|1122.2|280326
1619614800000|2021-04-28 13:00:00|1123.2|1123|1121.2|1120.8|1123.8|1123.6|1114|1113.6|265628
1619615100000|2021-04-28 13:05:00|1121.4|1121|1124.8|1124.4|1127.4|1127.2|1121.4|1121|290932
1619615400000|2021-04-28 13:10:00|1124.6|1124.2|1126.4|1126|1127.6|1127.2|1124|1123.8|203249
1619615700000|2021-04-28 13:15:00|1126.2|1125.8|1127|1126.6|1127.8|1127.4|1123.8|1123.4|268593
1619616000000|2021-04-28 13:20:00|1127.2|1126.8|1126.2|1125.8|1128.6|1128|1125|1124.8|404177
1619616300000|2021-04-28 13:25:00|1126|1125.6|1125.4|1125|1127.8|1127.4|1123.6|1123.2|386161
1619616600000|2021-04-28 13:30:00|1125.2|1125.2|1117.6|1116.8|1125.4|1125.2|1116.2|1115.8|979439
1619616900000|2021-04-28 13:35:00|1117.8|1117|1118.2|1117.8|1120.8|1120.6|1115|1114.8|239600
1619617200000|2021-04-28 13:40:00|1118.4|1118|1119.6|1119.2|1120.2|1119.6|1117.2|1116.8|178381
1619617500000|2021-04-28 13:45:00|1119.8|1119.4|1118|1117.6|1120|1119.6|1116.6|1116.2|114684
1619617800000|2021-04-28 13:50:00|1118.2|1118|1117|1116.6|1118.2|1118|1114.6|1114.2|164543
1619618100000|2021-04-28 13:55:00|1117.2|1116.8|1117|1116.4|1118.4|1117.8|1115.4|1115.2|88624
1619618400000|2021-04-28 14:00:00|1116.8|1116.6|1119.6|1119.2|1120.4|1120.2|1115.6|1115.2|131273
1619618700000|2021-04-28 14:05:00|1119.4|1119|1118.8|1118.4|1120.8|1120.4|1116.6|1116.2|138074
1619619000000|2021-04-28 14:10:00|1119|1118.6|1120|1119.6|1120.6|1120.4|1117|1116.8|199144
1619619300000|2021-04-28 14:15:00|1120.2|1119.8|1124|1123.2|1124.8|1124.6|1120.2|1119.8|312988
1619619600000|2021-04-28 14:20:00|1123.8|1123.4|1126.6|1126.2|1128|1127.4|1123.6|1123.4|243094
1619619900000|2021-04-28 14:25:00|1126.4|1126.4|1127.8|1127.4|1128|1127.6|1125.8|1125.6|211626
1619620200000|2021-04-28 14:30:00|1128|1127.6|1128.8|1128.6|1130|1129.6|1127.6|1127.4|197213
1619620500000|2021-04-28 14:35:00|1129|1128.4|1129.4|1129|1131.8|1131.4|1128.4|1128.2|531407
1619620800000|2021-04-28 14:40:00|1129.2|1128.8|1127.6|1127.4|1129.4|1129|1125.4|1125.2|228172
1619621100000|2021-04-28 14:45:00|1127.4|1127.2|1128|1127.8|1128.2|1128|1125.8|1125.4|100944
1619621400000|2021-04-28 14:50:00|1128.2|1128|1130|1129.6|1130|1129.8|1127.2|1126.8|133588
1619621700000|2021-04-28 14:55:00|1129.8|1129.8|1131|1130.8|1131.4|1131.2|1129.2|1129|141554
1619622000000|2021-04-28 15:00:00|1130.8|1130.6|1131.6|1131.2|1132|1131.8|1129.6|1129.4|178266
1619622300000|2021-04-28 15:05:00|1131.8|1131.4|1132.8|1132.4|1137.6|1137.2|1131.6|1131.4|440211
1619622600000|2021-04-28 15:10:00|1132.6|1132.6|1128.2|1127.8|1132.8|1132.6|1127|1126.8|245071
1619622900000|2021-04-28 15:15:00|1128.4|1128|1129.6|1129.2|1129.8|1129.4|1127|1126.8|389923
1619623200000|2021-04-28 15:20:00|1129.8|1129.4|1127.6|1127.4|1131|1130.8|1127.6|1127.2|267295
1619623500000|2021-04-28 15:25:00|1127.8|1127.2|1128.6|1128|1129.2|1128.8|1126|1125.6|351845
1619679600000|2021-04-29 07:00:00|1145|1143.2|1135.6|1134.8|1146|1144.4|1133|1132|289441
1619679900000|2021-04-29 07:05:00|1135.8|1134.6|1140|1139.6|1146|1145.4|1134.4|1133.4|238104
1619680200000|2021-04-29 07:10:00|1140.2|1139.8|1135.6|1135|1141.4|1140.8|1135.2|1135|254503
1619680500000|2021-04-29 07:15:00|1135.8|1135.2|1134.4|1133.8|1137.2|1136.8|1134|1133.2|296245
1619680800000|2021-04-29 07:20:00|1134.2|1134|1135.2|1134.8|1135.4|1135.2|1133.2|1132.8|174602
1619681100000|2021-04-29 07:25:00|1135.4|1135|1142|1141.6|1143|1142.8|1135.4|1135|184192
1619681400000|2021-04-29 07:30:00|1142.2|1141.8|1151.6|1151.2|1151.6|1151.2|1141.4|1140.8|458207
1619681700000|2021-04-29 07:35:00|1151.8|1151.8|1156.8|1156.4|1156.8|1156.6|1151.2|1150.8|376910
1619682000000|2021-04-29 07:40:00|1156.6|1156.2|1154.2|1153.8|1156.6|1156.4|1150.4|1150|187196
1619682300000|2021-04-29 07:45:00|1154.4|1154|1155.2|1155|1155.8|1155.4|1152.6|1152.4|124410
1619682600000|2021-04-29 07:50:00|1155.4|1154.8|1161|1160.8|1161.6|1161|1155|1154.8|308793
1619682900000|2021-04-29 07:55:00|1161.2|1161|1159.4|1158.8|1161.8|1161.2|1158.6|1158.2|244891
1619683200000|2021-04-29 08:00:00|1159.2|1159|1162.6|1162|1162.6|1162.2|1158.6|1158.4|157906
1619683500000|2021-04-29 08:05:00|1162.4|1161.8|1160.8|1160.4|1166|1165.8|1160.8|1160.4|390430
1619683800000|2021-04-29 08:10:00|1160.6|1160.6|1160|1159.6|1160.8|1160.6|1158.4|1158|114209
1619684100000|2021-04-29 08:15:00|1159.8|1159.4|1157.6|1157|1159.8|1159.4|1155.6|1155.2|205195
1619684400000|2021-04-29 08:20:00|1157.4|1157.2|1157.8|1157.4|1160|1159.8|1157.2|1156.8|79453
1619684700000|2021-04-29 08:25:00|1157.6|1157.2|1158.6|1158.2|1159.2|1158.8|1156.2|1155.8|130422
1619685000000|2021-04-29 08:30:00|1158.4|1158.4|1157|1156.6|1160|1159.6|1156.8|1156.4|175797
1619685300000|2021-04-29 08:35:00|1157.2|1156.8|1157.6|1157.2|1159|1158.6|1156.4|1156.2|94750
1619685600000|2021-04-29 08:40:00|1157.4|1157|1156|1155.4|1157.6|1157.4|1156|1155.4|120495
1619685900000|2021-04-29 08:45:00|1155.8|1155.2|1155|1154.6|1156.8|1156.4|1154|1153.8|157389
1619686200000|2021-04-29 08:50:00|1154.8|1154.4|1155.8|1155.4|1156.6|1156.4|1154|1153.6|101952
1619686500000|2021-04-29 08:55:00|1156|1155.6|1156.4|1155.8|1157.6|1157.2|1155.2|1154.8|151491
1619686800000|2021-04-29 09:00:00|1156.2|1155.6|1152.8|1152.4|1156.4|1156|1152.6|1152|105319
1619687100000|2021-04-29 09:05:00|1152.6|1152.2|1154.8|1154.4|1155.6|1155.4|1152.4|1151.8|130300
1619687400000|2021-04-29 09:10:00|1155|1154.6|1154|1153.4|1156|1155.6|1152.6|1152.2|207741
1619687700000|2021-04-29 09:15:00|1153.8|1153.6|1155.6|1155.2|1155.8|1155.4|1153.2|1153|188399
1619688000000|2021-04-29 09:20:00|1155.8|1155.4|1158.6|1158.2|1158.6|1158.4|1154.6|1154.4|234258
1619688300000|2021-04-29 09:25:00|1158.4|1158.4|1160.4|1160|1160.4|1160.2|1158|1157.8|236220
1619688600000|2021-04-29 09:30:00|1160.2|1160.2|1163|1162.8|1163.2|1162.8|1159.6|1159.2|136841
1619688900000|2021-04-29 09:35:00|1162.8|1162.6|1165.6|1165.4|1165.8|1165.4|1162.8|1162.4|142525
1619689200000|2021-04-29 09:40:00|1165.4|1165.2|1161.6|1161.2|1166.4|1166.2|1161|1160.4|144907
1619689500000|2021-04-29 09:45:00|1161.4|1160.8|1163.4|1163.2|1163.6|1163.2|1160.2|1160|66863
1619689800000|2021-04-29 09:50:00|1163.6|1163.4|1166.6|1166.4|1168|1167.8|1163.6|1163.4|151029
1619690100000|2021-04-29 09:55:00|1166.4|1165.8|1165.2|1164.8|1168.6|1168|1164.8|1164.4|155531
1619690400000|2021-04-29 10:00:00|1165|1164.6|1167|1166.6|1168|1167.6|1164.4|1164.2|102048
1619690700000|2021-04-29 10:05:00|1167.2|1166.8|1165.4|1165|1167.4|1167.2|1164.8|1164.4|117882
1619691000000|2021-04-29 10:10:00|1165.6|1165.2|1164|1163.6|1166|1165.6|1164|1163.6|69044
1619691300000|2021-04-29 10:15:00|1163.8|1163.4|1163.6|1163.2|1165.6|1165.2|1163.4|1163.2|115343
1619691600000|2021-04-29 10:20:00|1163.4|1163|1157|1156.6|1163.4|1163|1155.2|1155|202902
1619691900000|2021-04-29 10:25:00|1157.2|1156.8|1158|1157.8|1159.4|1159.2|1156.8|1156.6|139601
1619692200000|2021-04-29 10:30:00|1158.2|1157.6|1158.8|1158.4|1161|1160.6|1158|1157.6|142904
1619692500000|2021-04-29 10:35:00|1158.6|1158.2|1159|1158.6|1159.4|1159.2|1157.2|1157|68613
1619692800000|2021-04-29 10:40:00|1158.8|1158.8|1155.4|1155|1159.6|1159.4|1155.2|1155|79797
1619693100000|2021-04-29 10:45:00|1155.2|1155.2|1154.2|1154|1155.8|1155.4|1153.2|1153|103943
1619693400000|2021-04-29 10:50:00|1154|1153.8|1153|1152.8|1154.6|1154.4|1152.6|1152.2|123042
1619693700000|2021-04-29 10:55:00|1153.2|1153|1149|1148.8|1153.6|1153.2|1148.6|1148.4|265292
1619694000000|2021-04-29 11:00:00|1149.2|1147.6|1146.6|1146.4|1149.4|1148.8|1146.4|1146.2|72851
1619694300000|2021-04-29 11:05:00|1146.8|1146.6|1149.4|1149.2|1149.6|1149.4|1146.8|1146.6|89630
1619694600000|2021-04-29 11:10:00|1149.6|1149.4|1147|1146.6|1150|1149.8|1146.6|1146.2|60413
1619694900000|2021-04-29 11:15:00|1147.2|1146.8|1140.8|1140.6|1147.2|1147|1139.6|1139.2|346045
1619695200000|2021-04-29 11:20:00|1140.6|1140.4|1137.4|1137|1141|1140.8|1132|1131.8|378292
1619695500000|2021-04-29 11:25:00|1137.2|1136.8|1138.4|1138.2|1141|1140.6|1137|1136.8|190088
1619695800000|2021-04-29 11:30:00|1138.6|1138.4|1134.8|1134.4|1138.6|1138.4|1134.2|1133.8|127169
1619696100000|2021-04-29 11:35:00|1134.6|1134.6|1141.6|1141.2|1141.8|1141.2|1133.6|1133.4|129518
1619696400000|2021-04-29 11:40:00|1141.8|1141.4|1144.8|1144.6|1146|1145.8|1141.6|1141.2|191401
1619696700000|2021-04-29 11:45:00|1144.6|1144.4|1144.2|1143.8|1146|1145.8|1141.6|1141.2|216974
1619697000000|2021-04-29 11:50:00|1144|1144|1143.2|1143|1144|1144|1139.6|1139.2|80827
1619697300000|2021-04-29 11:55:00|1143.4|1143.2|1145.6|1145.2|1146.2|1145.8|1143.2|1142.8|70953
1619697600000|2021-04-29 12:00:00|1145.4|1145|1142.8|1142.6|1145.4|1145|1141.4|1140.8|77996
1619697900000|2021-04-29 12:05:00|1142.6|1142.2|1141.4|1141|1142.6|1142.4|1140.4|1140|79022
1619698200000|2021-04-29 12:10:00|1141.6|1141.4|1139|1138.6|1142|1141.8|1138.2|1138|104964
1619698500000|2021-04-29 12:15:00|1139.2|1138.8|1138.8|1138.4|1139.4|1139.2|1137|1136.8|93219
1619698800000|2021-04-29 12:20:00|1138.6|1138.6|1139.8|1139.4|1141|1140.6|1137.2|1136.8|83698
1619699100000|2021-04-29 12:25:00|1139.6|1139.6|1134.8|1134.6|1140|1139.6|1134.8|1134.2|61518
1619699400000|2021-04-29 12:30:00|1134.6|1134.4|1137|1136.8|1137|1136.8|1131.6|1131|146678
1619699700000|2021-04-29 12:35:00|1137.2|1136.6|1140.6|1140.2|1140.8|1140.6|1133.8|1133|116324
1619700000000|2021-04-29 12:40:00|1140.4|1140|1138.8|1138.4|1140.4|1140|1133|1132.4|65432
1619700300000|2021-04-29 12:45:00|1138.4|1138.2|1140.2|1140|1141.8|1141.2|1138.4|1138.2|67874
1619700600000|2021-04-29 12:50:00|1140|1139.8|1140|1139.6|1142|1141.6|1138.6|1138.2|104204
1619700900000|2021-04-29 12:55:00|1139.8|1139.4|1141.2|1140.8|1141.8|1141.4|1138.6|1138.2|80530
1619701200000|2021-04-29 13:00:00|1141.4|1141|1141.4|1141.2|1142|1141.8|1140|1139.8|113029
1619701500000|2021-04-29 13:05:00|1141.6|1141.4|1141.8|1141.4|1143.2|1142.6|1140.6|1140.4|117193
1619701800000|2021-04-29 13:10:00|1141.6|1141.2|1142.6|1142.4|1144|1143.6|1140.8|1140.2|58836
1619702100000|2021-04-29 13:15:00|1142.8|1142.6|1144.4|1144.2|1145|1144.6|1142.2|1142|89570
1619702400000|2021-04-29 13:20:00|1144.8|1144.4|1146.6|1146.2|1148.8|1148.4|1144.4|1144.2|142408
1619702700000|2021-04-29 13:25:00|1146.8|1146.4|1146.4|1146|1148.6|1148.4|1145.8|1145.4|79990
1619703000000|2021-04-29 13:30:00|1146.2|1145.8|1150.2|1150|1150.4|1150.2|1144.8|1144.4|255035
1619703300000|2021-04-29 13:35:00|1150.4|1150.2|1148|1147.6|1150.4|1150.2|1143.4|1143|247052
1619703600000|2021-04-29 13:40:00|1148.2|1147.8|1149.8|1149.4|1150.6|1150.2|1148|1147.6|177728
1619703900000|2021-04-29 13:45:00|1149.4|1149.6|1150.6|1150.2|1151.4|1151.2|1148.2|1148|229304
1619704200000|2021-04-29 13:50:00|1150.8|1150.4|1151.6|1151.2|1152.4|1152|1148.8|1148.6|608097
1619704500000|2021-04-29 13:55:00|1151.4|1151|1152.6|1152|1155|1154.8|1151|1150.4|379199
1619704800000|2021-04-29 14:00:00|1152.4|1152.2|1153.6|1153.2|1154.2|1154|1150|1149.8|234364
1619705100000|2021-04-29 14:05:00|1153.4|1153|1154.2|1153.8|1156.4|1156|1152.2|1151.6|360755
1619705400000|2021-04-29 14:10:00|1154.4|1154|1155.8|1155.4|1158.6|1158.2|1154.4|1154|173269
1619705700000|2021-04-29 14:15:00|1155.6|1155.2|1157.4|1157|1157.4|1157|1153.8|1153.4|269957
1619706000000|2021-04-29 14:20:00|1157.2|1156.8|1159|1158.8|1159.8|1159.4|1155.6|1155.2|204775
1619706300000|2021-04-29 14:25:00|1159.2|1159|1158.6|1158.2|1160.6|1160.2|1157.8|1157.6|171744
1619706600000|2021-04-29 14:30:00|1158.4|1158.4|1151.8|1151.2|1158.4|1158.4|1149.2|1149|198527
1619706900000|2021-04-29 14:35:00|1151.6|1151.6|1151|1150.6|1153.8|1153.4|1149.6|1149.4|379860
1619707200000|2021-04-29 14:40:00|1150.4|1150.2|1153|1152.8|1153.4|1153.2|1148.4|1148.2|288900
1619707500000|2021-04-29 14:45:00|1153.2|1152.6|1153|1152.6|1154.6|1154|1150.8|1150.4|728255
1619707800000|2021-04-29 14:50:00|1152.8|1152.8|1156.2|1155.8|1157.4|1157|1152.4|1152.2|158522
1619708100000|2021-04-29 14:55:00|1155.6|1156|1156.2|1155.8|1157|1156.8|1153.6|1153.2|334239
1619708400000|2021-04-29 15:00:00|1156|1155.6|1157.6|1157|1158.2|1157.8|1154.6|1154.4|157333
1619708700000|2021-04-29 15:05:00|1158|1157.2|1159.2|1158.8|1160|1159.8|1157.6|1157.2|150935
1619709000000|2021-04-29 15:10:00|1159.4|1159|1159.8|1159.6|1160|1159.6|1157.8|1157.4|136675
1619709300000|2021-04-29 15:15:00|1159.6|1159.4|1158|1157.6|1160|1159.6|1157.6|1157.4|157289
1619709600000|2021-04-29 15:20:00|1158.2|1157.8|1158.8|1158.4|1159.2|1159|1157.6|1157.4|171450
1619709900000|2021-04-29 15:25:00|1159|1158.6|1158.6|1158|1160.6|1160|1157.4|1157.2|331232
1619766000000|2021-04-30 07:00:00|1159.6|1158.4|1153.4|1153|1159.6|1158.4|1152.8|1152|186494
1619766300000|2021-04-30 07:05:00|1153.8|1153.2|1158.4|1157.8|1161.8|1160.8|1153|1152.8|235163
1619766600000|2021-04-30 07:10:00|1158.2|1157.6|1163|1162.6|1163.6|1163|1156.4|1155.6|178577
1619766900000|2021-04-30 07:15:00|1163.2|1162.8|1161.2|1160.6|1164|1163.6|1160.2|1159.8|90045
1619767200000|2021-04-30 07:20:00|1161.4|1160.8|1167.4|1167|1167.6|1167|1160.8|1160.6|214015
1619767500000|2021-04-30 07:25:00|1167.6|1167.2|1169.6|1169|1173.2|1172.8|1167.6|1167.2|263734
1619767800000|2021-04-30 07:30:00|1169.8|1169.4|1168|1167.6|1170.2|1170|1167.4|1167|188112
1619768100000|2021-04-30 07:35:00|1167.8|1167.4|1166.4|1166|1169.2|1168.8|1166|1165.6|109459
1619768400000|2021-04-30 07:40:00|1166.6|1166.2|1161|1160.6|1168.2|1167.8|1160.4|1160.2|156098
1619768700000|2021-04-30 07:45:00|1160.8|1160.4|1161.4|1161|1162.8|1162.4|1159.4|1159|168641
1619769000000|2021-04-30 07:50:00|1161.2|1160.8|1158.2|1157.4|1161.6|1161.2|1157.4|1156.8|126041
1619769300000|2021-04-30 07:55:00|1158.4|1157.6|1157.2|1156.8|1159.2|1158.8|1157|1156.4|80956
1619769600000|2021-04-30 08:00:00|1157|1156.6|1153|1152.8|1157|1156.8|1153|1152.6|224096
1619769900000|2021-04-30 08:05:00|1153.2|1153|1158.4|1158|1159.4|1159|1153.2|1153|82289
1619770200000|2021-04-30 08:10:00|1158.2|1157.8|1156.2|1155.8|1158.6|1158.4|1155.2|1154.8|126834
1619770500000|2021-04-30 08:15:00|1156.4|1156|1155.6|1155|1157.4|1157|1153.8|1153.4|166448
1619770800000|2021-04-30 08:20:00|1155.8|1155.2|1158.6|1158.2|1159|1158.6|1155.8|1155.2|155430
1619771100000|2021-04-30 08:25:00|1158.4|1158|1162.6|1162.2|1163|1162.6|1158.2|1157.8|95489
1619771400000|2021-04-30 08:30:00|1162.8|1162.4|1164|1163.4|1165|1164.8|1162.6|1162.2|98136
1619771700000|2021-04-30 08:35:00|1163.8|1163.2|1161.6|1161.2|1164|1163.6|1160.8|1160.4|95336
1619772000000|2021-04-30 08:40:00|1161.4|1161.4|1162.4|1162|1162.8|1162.6|1160.4|1159.8|78555
1619772300000|2021-04-30 08:45:00|1162.2|1161.8|1161|1160.6|1162.4|1162.2|1160.2|1159.8|83261
1619772600000|2021-04-30 08:50:00|1160.8|1160.4|1161.6|1161.2|1163.2|1163|1160.4|1160|99451
1619772900000|2021-04-30 08:55:00|1161.4|1161.4|1161|1160.6|1163.4|1162.8|1160|1159.8|258236
1619773200000|2021-04-30 09:00:00|1160.8|1160.4|1163.4|1163|1163.4|1163.2|1160.4|1160.2|89182
1619773500000|2021-04-30 09:05:00|1163.2|1162.8|1168|1167.4|1168.8|1168.6|1162.2|1161.8|125090
1619773800000|2021-04-30 09:10:00|1168.2|1167.6|1162|1161.6|1168.6|1168.2|1160.8|1160.4|107264
1619774100000|2021-04-30 09:15:00|1162.2|1161.8|1163.2|1163|1163.8|1163.6|1161.2|1161|79158
1619774400000|2021-04-30 09:20:00|1163|1162.8|1162.6|1162.2|1163.2|1162.8|1161.2|1160.8|46350
1619774700000|2021-04-30 09:25:00|1162.8|1162.4|1164.8|1164.4|1165.4|1165.2|1162.6|1162.4|72564
1619775000000|2021-04-30 09:30:00|1164.6|1164.2|1166.4|1166|1167.6|1167.2|1164.2|1163.8|91316
1619775300000|2021-04-30 09:35:00|1166|1165.8|1165.2|1164.8|1168|1167.8|1164.6|1164.2|137509
1619775600000|2021-04-30 09:40:00|1164.8|1165|1166.4|1166|1166.4|1166|1163|1162.6|104977
1619775900000|2021-04-30 09:45:00|1166.2|1165.8|1167.6|1167.2|1168.4|1168|1166.2|1165.8|45990
1619776200000|2021-04-30 09:50:00|1167.4|1167.4|1166.2|1165.8|1168.6|1168.2|1165.6|1165.2|77986
1619776500000|2021-04-30 09:55:00|1166.4|1166|1166|1165.6|1167.6|1167.2|1165|1164.8|40219
1619776800000|2021-04-30 10:00:00|1165.8|1165.4|1165.8|1165.4|1167|1166.8|1165.2|1164.8|49795
1619777100000|2021-04-30 10:05:00|1166|1165.6|1165.6|1165|1166|1165.6|1163.6|1163.2|113448
1619777400000|2021-04-30 10:10:00|1165.4|1164.8|1165.2|1165|1166.2|1166|1164.8|1164.2|79469
1619777700000|2021-04-30 10:15:00|1165|1164.8|1165.8|1165.2|1167|1166.8|1163|1162.8|55443
1619778000000|2021-04-30 10:20:00|1165.6|1165.4|1167.2|1166.8|1168|1167.6|1165.6|1165.4|67864
1619778300000|2021-04-30 10:25:00|1167.4|1167|1167|1166.6|1168|1167.8|1166.6|1166.2|61218
1619778600000|2021-04-30 10:30:00|1166.8|1166.4|1167.8|1167.4|1168|1167.6|1165.2|1164.8|38621
1619778900000|2021-04-30 10:35:00|1168|1167.6|1168.8|1168.4|1168.8|1168.6|1167.6|1167.2|52372
1619779200000|2021-04-30 10:40:00|1169|1168.6|1167.8|1167.4|1169.6|1169.2|1167.6|1167.4|67342
1619779500000|2021-04-30 10:45:00|1167.6|1167.6|1166.2|1165.6|1168.4|1168.2|1165.8|1165.4|92146
1619779800000|2021-04-30 10:50:00|1166|1165.8|1164.6|1164.2|1166.4|1166|1164.4|1164|63345
1619780100000|2021-04-30 10:55:00|1164.8|1164.4|1165.6|1165.2|1166.2|1166|1163.4|1163|50605
1619780400000|2021-04-30 11:00:00|1165.8|1165.4|1168.8|1168.2|1168.8|1168.6|1165.2|1164.8|36904
1619780700000|2021-04-30 11:05:00|1168.6|1168.4|1169.8|1169.4|1170.6|1170.4|1168.6|1168.4|170584
1619781000000|2021-04-30 11:10:00|1169.6|1169.2|1170.4|1169.8|1170.6|1170.4|1169|1168.6|79851
1619781300000|2021-04-30 11:15:00|1170.6|1170|1170.6|1170.4|1171|1170.8|1169|1168.6|91468
1619781600000|2021-04-30 11:20:00|1170.8|1170.6|1169.4|1169|1171.8|1171.4|1169.4|1169|68900
1619781900000|2021-04-30 11:25:00|1169.2|1168.8|1169.4|1169|1170|1169.6|1168|1167.8|68243
1619782200000|2021-04-30 11:30:00|1169.6|1169.2|1171.2|1170.8|1171.8|1171.6|1169.6|1169.2|38481
1619782500000|2021-04-30 11:35:00|1171.4|1171|1171.2|1170.8|1171.4|1171.2|1169.6|1169.2|118339
1619782800000|2021-04-30 11:40:00|1171|1170.4|1170|1169.8|1171|1170.6|1169.4|1169.2|205625
1619783100000|2021-04-30 11:45:00|1170.2|1169.6|1172|1171.6|1172.2|1171.8|1169.8|1169.4|376782
1619783400000|2021-04-30 11:50:00|1172.2|1171.8|1172|1171.8|1172.4|1172|1171.4|1171|139165
1619783700000|2021-04-30 11:55:00|1171.8|1171.6|1173|1172.6|1173|1172.6|1170.8|1170.6|98914
1619784000000|2021-04-30 12:00:00|1172.8|1172.8|1174.4|1174.2|1174.8|1174.6|1172.4|1172.2|230950
1619784300000|2021-04-30 12:05:00|1174.6|1174.4|1175|1174.8|1175.8|1175.4|1174|1173.4|231416
1619784600000|2021-04-30 12:10:00|1175.2|1175|1175|1174.8|1175.2|1175|1174.6|1174.4|107061
1619784900000|2021-04-30 12:15:00|1175.2|1175|1175|1174.8|1175.2|1175|1174.6|1174.4|118232
1619785200000|2021-04-30 12:20:00|1175.2|1175|1177.2|1176.8|1178|1177.8|1174.8|1174.6|158509
1619785500000|2021-04-30 12:25:00|1177.4|1177|1173.4|1173.2|1177.6|1177.4|1173.4|1173.2|73183
1619785800000|2021-04-30 12:30:00|1173.6|1173|1170|1169.6|1173.8|1173|1169|1168.8|144619
1619786100000|2021-04-30 12:35:00|1170.2|1169.8|1166.8|1166.6|1170.2|1170|1166.4|1166.2|62344
1619786400000|2021-04-30 12:40:00|1167|1166.8|1166.4|1166|1168.8|1168.6|1165.6|1165.2|76801
1619786700000|2021-04-30 12:45:00|1166.6|1166.2|1170.2|1169.8|1171.2|1171|1166.2|1166|132491
1619787000000|2021-04-30 12:50:00|1170.4|1170|1170.8|1170.4|1171.8|1171.6|1169.4|1169.2|117240
1619787300000|2021-04-30 12:55:00|1170.6|1170.2|1169.2|1168.8|1171.2|1170.8|1168.8|1168.6|88194
1619787600000|2021-04-30 13:00:00|1169|1168.6|1166.4|1166|1169|1168.6|1165.2|1165|105522
1619787900000|2021-04-30 13:05:00|1166.2|1165.8|1165.6|1165.2|1167|1166.6|1165|1164.8|64884
1619788200000|2021-04-30 13:10:00|1165.4|1165|1167.6|1167.2|1168.4|1168|1165.4|1165|60778
1619788500000|2021-04-30 13:15:00|1167.8|1167.4|1169.2|1168.8|1169.8|1169.4|1166.8|1166.4|87472
1619788800000|2021-04-30 13:20:00|1169|1168.6|1167.2|1166.8|1169.6|1169.2|1166.8|1166.6|145982
1619789100000|2021-04-30 13:25:00|1167|1166.6|1168.2|1167.8|1168.2|1168|1165.8|1165.4|122202
1619789400000|2021-04-30 13:30:00|1168|1167.6|1168.8|1168.4|1169|1168.8|1164|1163.6|148005
1619789700000|2021-04-30 13:35:00|1169|1168.6|1166.4|1165.8|1170.2|1170|1165.6|1165.2|102679
1619790000000|2021-04-30 13:40:00|1166.6|1166|1166.2|1165.8|1168|1167.8|1165.6|1165.2|66596
1619790300000|2021-04-30 13:45:00|1166.4|1166|1170|1169.8|1170|1169.8|1166.4|1165.8|105142
1619790600000|2021-04-30 13:50:00|1170.2|1170|1172.8|1172.4|1173.8|1173.4|1170.2|1170|142950
1619790900000|2021-04-30 13:55:00|1173|1172.6|1172.8|1172.4|1173.6|1173.4|1171|1170.4|99566
1619791200000|2021-04-30 14:00:00|1173|1172.6|1171.6|1171.2|1173|1172.6|1169.4|1169|129934
1619791500000|2021-04-30 14:05:00|1171.8|1171.4|1170.2|1169.8|1172.6|1172.2|1169.8|1169.4|73261
1619791800000|2021-04-30 14:10:00|1170.4|1170|1169.2|1168.8|1171|1170.6|1168.2|1168|91074
1619792100000|2021-04-30 14:15:00|1169.4|1169|1168.2|1167.8|1169.8|1169.4|1167.4|1167|80307
1619792400000|2021-04-30 14:20:00|1168|1168|1166.8|1166.6|1169.8|1169.2|1166.2|1165.8|105219
1619792700000|2021-04-30 14:25:00|1167|1166.8|1167|1166.6|1168.6|1168.2|1166.4|1166.2|85149
1619793000000|2021-04-30 14:30:00|1166.8|1166.4|1164|1163.8|1167|1166.4|1164|1163.6|86132
1619793300000|2021-04-30 14:35:00|1164.2|1164|1164|1163.6|1164.8|1164.6|1161.6|1161.2|103893
1619793600000|2021-04-30 14:40:00|1163.8|1163.4|1164.4|1164.2|1164.6|1164.4|1162.6|1162.2|119257
1619793900000|2021-04-30 14:45:00|1164.2|1164|1162.2|1161.8|1164.2|1164|1161.8|1161.4|136441
1619794200000|2021-04-30 14:50:00|1162.4|1162|1164.4|1164|1165|1164.8|1162.2|1161.8|93396
1619794500000|2021-04-30 14:55:00|1164.6|1164.2|1163.2|1162.8|1165|1164.6|1163.2|1162.8|75791
1619794800000|2021-04-30 15:00:00|1163|1162.6|1162|1161.8|1163.6|1163.2|1161.8|1161.6|83851
1619795100000|2021-04-30 15:05:00|1162.2|1162|1163.2|1162.8|1164.8|1164.6|1162|1161.8|150546
1619795400000|2021-04-30 15:10:00|1163|1163|1164.4|1164.2|1165.2|1165|1163|1162.8|107708
1619795700000|2021-04-30 15:15:00|1164.2|1164|1164.8|1164.6|1165.2|1164.8|1163.6|1163.4|133361
1619796000000|2021-04-30 15:20:00|1164.6|1164.4|1165.8|1165.6|1167.8|1167.6|1164.4|1164.2|176750
1619796300000|2021-04-30 15:25:00|1165.6|1165.4|1164.4|1164|1166.6|1166.2|1164.4|1164|197157
1620025200000|2021-05-03 07:00:00|1169.8|1167|1164.4|1163.6|1170|1169.4|1163.8|1163.6|307845
1620025500000|2021-05-03 07:05:00|1164.2|1163.4|1162|1161.6|1164.2|1163.4|1160|1159.4|98000
1620025800000|2021-05-03 07:10:00|1161.8|1161.4|1163.2|1162.6|1164.6|1163.8|1161.2|1160.4|128276
1620026100000|2021-05-03 07:15:00|1163|1162.4|1160.2|1159.8|1164.2|1164|1157.8|1157.4|141792
1620026400000|2021-05-03 07:20:00|1160|1160|1161.2|1160.8|1162.8|1162.4|1159.2|1158.8|137601
1620026700000|2021-05-03 07:25:00|1161|1160.6|1159|1158.6|1162|1161.6|1156.2|1155.6|197153
1620027000000|2021-05-03 07:30:00|1159.2|1158.8|1160|1159.6|1162|1161.8|1159.2|1158.8|98078
1620027300000|2021-05-03 07:35:00|1160.2|1159.8|1159.8|1159.2|1161.8|1161.6|1158.8|1158.2|130282
1620027600000|2021-05-03 07:40:00|1160|1159.4|1157.6|1157.2|1160|1159.8|1156.6|1156.4|86246
1620027900000|2021-05-03 07:45:00|1157.8|1157.4|1158.2|1157.8|1161.2|1160.6|1157.4|1157|154231
1620028200000|2021-05-03 07:50:00|1158.4|1158|1155.8|1155.4|1159|1158.6|1155.4|1154.8|175838
1620028500000|2021-05-03 07:55:00|1155.6|1155.2|1150.8|1150.2|1156.2|1155.8|1150.8|1150.2|152280
1620028800000|2021-05-03 08:00:00|1151|1150.4|1150|1149.4|1152.2|1151.8|1150|1149.4|110159
1620029100000|2021-05-03 08:05:00|1149.8|1149.6|1148|1147.6|1151|1150.6|1148|1147.6|215414
1620029400000|2021-05-03 08:10:00|1148.2|1147.8|1146|1145.6|1148.8|1148.6|1145.8|1145.4|138195
1620029700000|2021-05-03 08:15:00|1146.2|1145.8|1145.2|1144.8|1147.6|1147.2|1144.8|1144.6|85624
1620030000000|2021-05-03 08:20:00|1145|1144.6|1142.6|1142|1145.8|1145.6|1141.8|1141.6|147631
1620030300000|2021-05-03 08:25:00|1142.4|1141.6|1141|1140.8|1143|1142.8|1141|1140.6|147108
1620030600000|2021-05-03 08:30:00|1141.2|1140.6|1144.2|1143.8|1145.8|1145.4|1141.2|1140.6|120171
1620030900000|2021-05-03 08:35:00|1144|1144|1141.8|1141.6|1144.4|1144.2|1141.6|1141.2|67116
1620031200000|2021-05-03 08:40:00|1142|1141.4|1140.8|1140.4|1142|1141.6|1140.4|1140|77813
1620031500000|2021-05-03 08:45:00|1140.2|1140|1141.6|1141.4|1142|1141.8|1138.4|1138|109669
1620031800000|2021-05-03 08:50:00|1141.8|1141.6|1140.2|1140|1141.8|1141.6|1139.2|1139|117675
1620032100000|2021-05-03 08:55:00|1140.4|1140.2|1142.8|1142.6|1143.8|1143.4|1140|1139.8|67024
1620032400000|2021-05-03 09:00:00|1143|1142.8|1144.4|1144.2|1144.6|1144.4|1141.6|1141.2|86899
1620032700000|2021-05-03 09:05:00|1144.2|1144|1144|1143.6|1144.2|1144.2|1140.6|1140.2|122006
1620033000000|2021-05-03 09:10:00|1144.2|1143.8|1141.2|1141|1144.2|1143.8|1140.8|1140.4|78851
1620033300000|2021-05-03 09:15:00|1141|1140.8|1140.6|1140.4|1141.2|1140.8|1137.8|1137.4|245817
1620033600000|2021-05-03 09:20:00|1140.4|1140.2|1142.4|1142|1142.6|1142|1139.8|1139.4|198317
1620033900000|2021-05-03 09:25:00|1142.6|1142.2|1141.2|1140.8|1142.8|1142.6|1140.6|1140.2|69826
1620034200000|2021-05-03 09:30:00|1141.4|1141|1139.6|1139.2|1141.4|1141|1138.6|1138.2|117290
1620034500000|2021-05-03 09:35:00|1139.4|1139|1140|1139.6|1140.4|1140.2|1139|1138.8|38156
1620034800000|2021-05-03 09:40:00|1139.8|1139.8|1140.6|1140.2|1140.6|1140.4|1139|1138.6|57110
1620035100000|2021-05-03 09:45:00|1140.4|1140|1138.2|1137.6|1140.6|1140.4|1138|1137.6|55034
1620035400000|2021-05-03 09:50:00|1138|1137.8|1141|1140.8|1141.2|1140.8|1138|1137.8|51358
1620035700000|2021-05-03 09:55:00|1141.2|1140.6|1141|1140.6|1141.6|1141.2|1139.8|1139.4|62833
1620036000000|2021-05-03 10:00:00|1140.8|1140.4|1140.2|1139.8|1140.8|1140.6|1139.4|1139.2|37725
1620036300000|2021-05-03 10:05:00|1140|1140|1140|1139.6|1140.8|1140.4|1139.4|1139|49291
1620036600000|2021-05-03 10:10:00|1140.2|1139.8|1141|1140.6|1141|1140.8|1139.8|1139.6|42583
1620036900000|2021-05-03 10:15:00|1141.2|1140.8|1143|1142.6|1144|1143.4|1141.2|1140.8|60081
1620037200000|2021-05-03 10:20:00|1142.8|1142.4|1140.8|1140.4|1144|1143.6|1140.6|1140.4|55662
1620037500000|2021-05-03 10:25:00|1141|1140.6|1140|1139.6|1141|1140.6|1139.2|1138.8|159975
1620037800000|2021-05-03 10:30:00|1140.2|1139.8|1144.8|1144.4|1145.4|1145|1140.2|1139.8|57736
1620038100000|2021-05-03 10:35:00|1145|1144.6|1146.2|1145.8|1147.4|1147.2|1145|1144.6|47086
1620038400000|2021-05-03 10:40:00|1146|1145.6|1145.6|1145.2|1146.4|1146.2|1145.2|1144.8|48491
1620038700000|2021-05-03 10:45:00|1145.4|1145|1144.8|1144.4|1145.6|1145.2|1144.2|1143.8|27524
1620039000000|2021-05-03 10:50:00|1144.6|1144.6|1145.6|1145.2|1145.6|1145.2|1143.8|1143.6|25418
1620039300000|2021-05-03 10:55:00|1145.4|1145|1144.6|1144.2|1146|1145.8|1144.4|1144.2|37895
1620039600000|2021-05-03 11:00:00|1144.8|1144.4|1144.2|1144|1145|1144.6|1143|1142.6|62439
1620039900000|2021-05-03 11:05:00|1144.4|1144.2|1146|1145.6|1146|1145.6|1143.8|1143.6|27228
1620040200000|2021-05-03 11:10:00|1145.8|1145.4|1144.8|1144.4|1145.8|1145.4|1144.4|1144|42328
1620040500000|2021-05-03 11:15:00|1144.6|1144.2|1146|1145.8|1146|1145.8|1144.2|1144|47707
1620040800000|2021-05-03 11:20:00|1146.2|1146|1146.4|1146|1148|1147.8|1145.8|1145.6|85231
1620041100000|2021-05-03 11:25:00|1146.6|1146.2|1146.6|1146.2|1148|1147.8|1146|1145.6|78703
1620041400000|2021-05-03 11:30:00|1146.8|1146.4|1146.6|1146.2|1148.2|1148|1146.6|1146|46331
1620041700000|2021-05-03 11:35:00|1146.8|1146.4|1145|1144.6|1147.4|1147.2|1144.8|1144.4|67206
1620042000000|2021-05-03 11:40:00|1144.8|1144.4|1143.8|1143.4|1145|1144.8|1143.6|1143.4|41805
1620042300000|2021-05-03 11:45:00|1144|1143.6|1145.4|1145|1145.6|1145.2|1143.6|1143.2|27785
1620042600000|2021-05-03 11:50:00|1145.6|1145.2|1144|1143.6|1146|1145.6|1144|1143.6|33651
1620042900000|2021-05-03 11:55:00|1143.8|1143.4|1144.2|1143.6|1144.4|1144.2|1143.6|1143.2|56697
1620043200000|2021-05-03 12:00:00|1144|1143.8|1142.2|1141.8|1144.2|1143.8|1142|1141.6|40159
1620043500000|2021-05-03 12:05:00|1142.4|1142|1141.6|1141.2|1142.8|1142.6|1140.8|1140.6|79592
1620043800000|2021-05-03 12:10:00|1141.4|1141|1140.8|1140.6|1142|1141.8|1140.4|1140|79768
1620044100000|2021-05-03 12:15:00|1141|1140.8|1141.2|1140.6|1142.4|1142.2|1140.6|1140.2|97090
1620044400000|2021-05-03 12:20:00|1141.4|1140.8|1141|1140.6|1141.4|1141.2|1140.2|1140|28525
1620044700000|2021-05-03 12:25:00|1140.8|1140.4|1141|1140.6|1141.6|1141.4|1139.4|1139|118066
1620045000000|2021-05-03 12:30:00|1140.8|1140.8|1140|1139.8|1141|1140.8|1138.6|1138.2|39257
1620045300000|2021-05-03 12:35:00|1139.8|1139.6|1141.4|1141|1141.6|1141.2|1139.2|1138.8|49737
1620045600000|2021-05-03 12:40:00|1141.8|1141.2|1140.6|1140.2|1141.8|1141.4|1140|1139.6|34712
1620045900000|2021-05-03 12:45:00|1140.4|1140|1140.2|1139.8|1141.4|1141|1139.6|1139.4|54610
1620046200000|2021-05-03 12:50:00|1140|1140|1140.2|1140|1141|1140.8|1139.8|1139.4|55835
1620046500000|2021-05-03 12:55:00|1140|1139.8|1139.2|1139|1140.4|1140|1139.2|1138.8|57841
1620046800000|2021-05-03 13:00:00|1139|1138.8|1140|1139.6|1141.8|1141.4|1138.6|1138.2|25119
1620047100000|2021-05-03 13:05:00|1139.8|1139.8|1139.4|1139|1140.2|1140|1138.2|1137.8|114954
1620047400000|2021-05-03 13:10:00|1139.6|1139.2|1140.2|1139.8|1140.2|1139.8|1138.6|1138.2|75472
1620047700000|2021-05-03 13:15:00|1140|1140|1140|1139.6|1141|1140.6|1139.8|1139.4|42023
1620048000000|2021-05-03 13:20:00|1139.8|1139.4|1140.4|1140|1140.6|1140.4|1139.4|1139.2|44436
1620048300000|2021-05-03 13:25:00|1140.6|1140.2|1142|1141.6|1142.2|1142|1140.6|1140.2|78245
1620048600000|2021-05-03 13:30:00|1142.2|1141.8|1145|1144.6|1145|1144.6|1142|1141.6|186565
1620048900000|2021-05-03 13:35:00|1145.2|1144.8|1145|1144.6|1146.2|1145.8|1144|1143.8|107989
1620049200000|2021-05-03 13:40:00|1145.2|1144.8|1146.2|1145.6|1148.4|1148.2|1145|1144.6|162645
1620049500000|2021-05-03 13:45:00|1146.4|1145.8|1144.4|1144|1146.4|1146|1141|1140.6|159880
1620049800000|2021-05-03 13:50:00|1144.2|1143.8|1141|1140.6|1145.6|1145.2|1140.4|1140|138317
1620050100000|2021-05-03 13:55:00|1141.2|1140.8|1139.8|1139.2|1142.2|1142|1139.4|1139|137457
1620050400000|2021-05-03 14:00:00|1139.6|1139|1138|1137.8|1139.6|1139|1135.6|1135.2|208078
1620050700000|2021-05-03 14:05:00|1137.8|1137.6|1138.2|1137.8|1140.2|1140|1137.6|1137.2|169598
1620051000000|2021-05-03 14:10:00|1138|1138|1136.8|1136.4|1138.4|1138.2|1136.2|1136|126593
1620051300000|2021-05-03 14:15:00|1137|1136.6|1136.8|1136.4|1137.8|1137.4|1136.4|1136|55138
1620051600000|2021-05-03 14:20:00|1137|1136.2|1135.2|1135|1137|1136.6|1134.8|1134.4|60724
1620051900000|2021-05-03 14:25:00|1135|1134.8|1134.2|1133.8|1136.6|1136.2|1132.8|1132.6|180753
1620052200000|2021-05-03 14:30:00|1134.4|1134|1136.6|1136.2|1136.6|1136.2|1133.6|1133|124916
1620052500000|2021-05-03 14:35:00|1136.8|1136.4|1138.4|1138|1139|1138.8|1136.8|1136.4|105627
1620052800000|2021-05-03 14:40:00|1138.2|1137.8|1139.8|1139.4|1141.4|1141.2|1138.2|1137.8|98805
1620053100000|2021-05-03 14:45:00|1139.6|1139.2|1139.2|1139|1140.2|1140|1139|1138.8|68258
1620053400000|2021-05-03 14:50:00|1139.4|1139.2|1140.2|1139.8|1140.8|1140.4|1138.4|1137.8|79775
1620053700000|2021-05-03 14:55:00|1140.4|1140|1140.2|1139.8|1140.8|1140.6|1139.6|1139.2|69864
1620054000000|2021-05-03 15:00:00|1140.4|1140|1140|1139.6|1141.2|1141|1139.6|1139.4|92260
1620054300000|2021-05-03 15:05:00|1139.6|1139.8|1140.4|1140|1141.4|1141|1139.6|1139.4|150815
1620054600000|2021-05-03 15:10:00|1140.2|1139.8|1140.4|1140|1142.2|1141.8|1139.6|1139.2|182469
1620054900000|2021-05-03 15:15:00|1140.2|1139.8|1139.6|1139.2|1141.2|1140.6|1139.6|1139.2|124650
1620055200000|2021-05-03 15:20:00|1139.8|1139.4|1140.8|1140.4|1141.2|1141|1139.2|1138.8|118838
1620055500000|2021-05-03 15:25:00|1140.6|1140.6|1139.2|1138.6|1141|1140.8|1139|1138.6|99110
1620111600000|2021-05-04 07:00:00|1140|1139|1146.6|1145.6|1149|1147.8|1140|1139|223872
1620111900000|2021-05-04 07:05:00|1146.8|1145.8|1146.2|1145.6|1149.6|1149|1145|1144.4|72065
1620112200000|2021-05-04 07:10:00|1146.4|1145.8|1145|1144.4|1149|1148.4|1144.4|1143.8|101213
1620112500000|2021-05-04 07:15:00|1144.8|1144.2|1145.2|1144.6|1145.6|1145|1142.4|1142|54327
1620112800000|2021-05-04 07:20:00|1145|1144.4|1139.8|1139.4|1148|1147.2|1139.6|1139|120452
1620113100000|2021-05-04 07:25:00|1139.6|1139.2|1139|1138.4|1140.4|1139.6|1137.4|1137|86246
1620113400000|2021-05-04 07:30:00|1138.8|1138.2|1134.8|1134.4|1139|1138.4|1134|1133.6|223640
1620113700000|2021-05-04 07:35:00|1134.6|1134.2|1138.2|1137.6|1138.4|1137.6|1133|1132.8|99847
1620114000000|2021-05-04 07:40:00|1138.4|1137.4|1133|1132.6|1139.2|1138.4|1132.8|1132.4|54424
1620114300000|2021-05-04 07:45:00|1132.8|1132.4|1134.6|1134.2|1134.8|1134.4|1130.8|1130.4|170660
1620114600000|2021-05-04 07:50:00|1134.4|1133.8|1137.6|1137.2|1138.8|1138.2|1133.2|1132.6|75862
1620114900000|2021-05-04 07:55:00|1137.8|1137.4|1137.2|1136.6|1138.2|1137.8|1136.6|1136.4|57450
1620115200000|2021-05-04 08:00:00|1137|1136.4|1135.2|1134.8|1137.6|1137.2|1134.2|1133.8|140130
1620115500000|2021-05-04 08:05:00|1135|1135|1133.6|1133|1135.4|1135.2|1133|1132.4|40721
1620115800000|2021-05-04 08:10:00|1133.4|1133.2|1132.4|1131.8|1135|1134.4|1131.6|1131|63880
1620116100000|2021-05-04 08:15:00|1132.2|1131.6|1136|1135.6|1136|1135.8|1130.8|1130.4|146780
1620116400000|2021-05-04 08:20:00|1135.8|1135.4|1136.2|1135.8|1137|1136.8|1135.6|1135.2|42505
1620116700000|2021-05-04 08:25:00|1136.4|1136|1135.2|1135|1137.2|1136.8|1134.4|1134|51487
1620117000000|2021-05-04 08:30:00|1135.4|1135.2|1132.8|1132.6|1136.2|1135.8|1132.8|1132.4|75219
1620117300000|2021-05-04 08:35:00|1132.6|1132.4|1129.4|1129|1133|1132.6|1128.4|1128|187670
1620117600000|2021-05-04 08:40:00|1129.2|1129.4|1133.4|1133|1133.4|1133.2|1129.2|1129|73849
1620117900000|2021-05-04 08:45:00|1133.6|1133.2|1132.6|1132.2|1134.8|1134.4|1132.4|1132.2|14868
1620118200000|2021-05-04 08:50:00|1132.8|1132.4|1133.2|1132.8|1134.2|1133.8|1132.6|1132.4|54158
1620118500000|2021-05-04 08:55:00|1133.4|1133|1134.6|1134.2|1134.8|1134.6|1133.2|1133|33008
1620118800000|2021-05-04 09:00:00|1134.4|1134|1134.8|1134.4|1134.8|1134.6|1133.6|1133.2|26606
1620119100000|2021-05-04 09:05:00|1135|1134.6|1135|1134.6|1135|1134.8|1132.6|1132.4|105715
1620119400000|2021-05-04 09:10:00|1134.8|1134.4|1135.2|1134.8|1135.6|1135.4|1134|1133.6|57952
1620119700000|2021-05-04 09:15:00|1135|1134.6|1135.6|1135.2|1136|1135.8|1134.2|1133.8|52022
1620120000000|2021-05-04 09:20:00|1135.4|1135|1133.6|1133.2|1135.8|1135.4|1132.8|1132.4|51174
1620120300000|2021-05-04 09:25:00|1133.4|1133|1132.2|1132|1134.2|1134|1132.2|1132|91570
1620120600000|2021-05-04 09:30:00|1132|1131.8|1130.8|1130.4|1133|1132.6|1130.8|1130.4|70862
1620120900000|2021-05-04 09:35:00|1130.6|1130.2|1131.6|1131.4|1133.2|1132.8|1129.2|1129|52756
1620121200000|2021-05-04 09:40:00|1131.4|1131.2|1132|1131.8|1133.8|1133.4|1130.2|1130|94602
1620121500000|2021-05-04 09:45:00|1131.8|1131.6|1130.4|1130.2|1131.8|1131.6|1130.2|1130|31358
1620121800000|2021-05-04 09:50:00|1130.6|1130.4|1131|1130.6|1132|1131.6|1129.8|1129.6|34365
1620122100000|2021-05-04 09:55:00|1131.2|1130.8|1130.8|1130.4|1131.4|1131|1129|1128.8|77750
1620122400000|2021-05-04 10:00:00|1131|1130.6|1129.4|1129|1132|1131.6|1128.6|1128.4|54336
1620122700000|2021-05-04 10:05:00|1129.6|1129.2|1129.4|1129.2|1129.8|1129.4|1128.8|1128.6|23749
1620123000000|2021-05-04 10:10:00|1129.6|1129.4|1131.4|1131|1131.4|1131.2|1129.6|1129.2|22766
1620123300000|2021-05-04 10:15:00|1131.6|1131.2|1131.6|1131.4|1133|1132.6|1131|1130.6|35061
1620123600000|2021-05-04 10:20:00|1131.8|1131.6|1132.6|1132.2|1133.4|1133|1131.8|1131.6|54585
1620123900000|2021-05-04 10:25:00|1132.8|1132.4|1133|1132.6|1133|1132.8|1131.4|1131|26194
1620124200000|2021-05-04 10:30:00|1133.2|1132.8|1134.6|1134.2|1135.4|1135|1133.2|1132.8|124189
1620124500000|2021-05-04 10:35:00|1134.8|1134.4|1134.4|1134|1135|1134.6|1134|1133.6|26638
1620124800000|2021-05-04 10:40:00|1134.2|1133.8|1132.4|1132|1134.2|1133.8|1132.2|1131.8|24407
1620125100000|2021-05-04 10:45:00|1132.2|1131.8|1131.2|1130.8|1132.4|1132|1130.6|1130.4|61601
1620125400000|2021-05-04 10:50:00|1131.4|1131|1133.4|1133|1133.6|1133.2|1131.2|1131|34799
1620125700000|2021-05-04 10:55:00|1133.6|1133.2|1132.8|1132.4|1134.6|1134.2|1132.4|1132.2|48660
1620126000000|2021-05-04 11:00:00|1133|1132|1134|1133.6|1134.4|1133.8|1132.6|1132|27696
1620126300000|2021-05-04 11:05:00|1134.2|1133.4|1134|1133.6|1134.2|1133.8|1133.4|1133.2|18742
1620126600000|2021-05-04 11:10:00|1134.2|1133.8|1135.2|1135|1135.4|1135|1134.2|1133.8|51265
1620126900000|2021-05-04 11:15:00|1135|1134.8|1137.2|1136.8|1137.6|1137.2|1134.6|1134.4|81159
1620127200000|2021-05-04 11:20:00|1137|1136.6|1134.8|1134.6|1137.8|1137.6|1134.8|1134.6|84979
1620127500000|2021-05-04 11:25:00|1135|1134.8|1134.6|1134.2|1135.4|1135|1133.8|1133.4|70065
1620127800000|2021-05-04 11:30:00|1134.4|1134.4|1133|1132.6|1135.6|1135.4|1132.8|1132.6|121027
1620128100000|2021-05-04 11:35:00|1132.8|1132.8|1130.6|1130.2|1133.4|1133|1130.4|1130.2|63131
1620128400000|2021-05-04 11:40:00|1130.8|1130.4|1126.6|1126.2|1131|1130.6|1121.4|1121|367463
1620128700000|2021-05-04 11:45:00|1126.4|1126|1126.2|1125.8|1127.2|1126.8|1123.8|1123.4|141327
1620129000000|2021-05-04 11:50:00|1126|1125.6|1127|1126.4|1128.4|1128|1122.2|1121.8|273656
1620129300000|2021-05-04 11:55:00|1126.8|1126.2|1124.4|1124|1127|1126.6|1123.6|1123.2|64382
1620129600000|2021-05-04 12:00:00|1124.2|1123.8|1122.8|1122.4|1124.6|1124.2|1122|1121.8|65584
1620129900000|2021-05-04 12:05:00|1122.6|1122.2|1121.8|1121.2|1125.4|1124.8|1121.2|1120.4|72646
1620130200000|2021-05-04 12:10:00|1122|1121.4|1117.2|1116.8|1122|1121.6|1116|1115.6|208219
1620130500000|2021-05-04 12:15:00|1117|1116.6|1114.8|1114.2|1117.4|1116.8|1114.4|1114|148717
1620130800000|2021-05-04 12:20:00|1114.6|1114|1113.6|1113|1114.6|1114.2|1112.2|1112|107307
1620131100000|2021-05-04 12:25:00|1113.4|1113.2|1111.8|1111.4|1114|1113.4|1108.8|1108.6|177135
1620131400000|2021-05-04 12:30:00|1111.6|1111.2|1115.8|1115.4|1115.8|1115.4|1111|1110.4|108441
1620131700000|2021-05-04 12:35:00|1115.6|1115.2|1113|1112.4|1115.6|1115.2|1111.6|1111.2|102013
1620132000000|2021-05-04 12:40:00|1112.8|1112.2|1112.2|1111.6|1113|1112.4|1109.8|1109.4|149096
1620132300000|2021-05-04 12:45:00|1112|1111.4|1111|1110.4|1112|1111.4|1109.4|1109|72057
1620132600000|2021-05-04 12:50:00|1110.8|1110.6|1113|1112.4|1115.4|1115.2|1110|1109.6|143757
1620132900000|2021-05-04 12:55:00|1112.8|1112.2|1108.6|1108|1112.8|1112.2|1108.4|1108|105220
1620133200000|2021-05-04 13:00:00|1108.4|1108.2|1107.2|1106.6|1109.6|1109.2|1105.6|1105.2|138362
1620133500000|2021-05-04 13:05:00|1107|1106.8|1106|1105.6|1107.2|1106.8|1103|1102.6|139774
1620133800000|2021-05-04 13:10:00|1106.2|1105.8|1109|1108.6|1109.6|1109.2|1105.8|1105.6|67488
1620134100000|2021-05-04 13:15:00|1108.8|1108.8|1108.6|1108.2|1110|1109.8|1108.4|1108|97933
1620134400000|2021-05-04 13:20:00|1108.4|1108|1108.6|1108|1108.6|1108.4|1106.4|1105.8|75404
1620134700000|2021-05-04 13:25:00|1108.8|1108.2|1112|1111.6|1112.2|1111.8|1108.6|1108.2|176760
1620135000000|2021-05-04 13:30:00|1111.8|1111.4|1123.6|1123|1123.6|1123.2|1111.4|1111|373659
1620135300000|2021-05-04 13:35:00|1123|1122.8|1121.8|1121.2|1124.8|1124.4|1117|1116.8|139278
1620135600000|2021-05-04 13:40:00|1121.6|1121.4|1117.2|1116.8|1122.6|1122|1116.8|1116.4|96343
1620135900000|2021-05-04 13:45:00|1117|1116.6|1109.8|1109.4|1117|1116.6|1109.4|1109|106046
1620136200000|2021-05-04 13:50:00|1110|1109.6|1107|1106.6|1110|1109.8|1105.2|1105|135679
1620136500000|2021-05-04 13:55:00|1106.8|1106.4|1105|1104.6|1107.4|1106.8|1103.6|1103|106016
1620136800000|2021-05-04 14:00:00|1104.8|1104.4|1098.8|1098.4|1104.8|1104.4|1098.8|1098.4|245728
1620137100000|2021-05-04 14:05:00|1099|1098.6|1098.4|1098|1102.6|1102.2|1098.2|1098|261753
1620137400000|2021-05-04 14:10:00|1098|1095.2|1097.6|1097|1099.2|1098.8|1095.4|1095|413527
1620137700000|2021-05-04 14:15:00|1097.4|1096.8|1105.2|1104.6|1105.6|1105.2|1094.6|1094.2|311317
1620138000000|2021-05-04 14:20:00|1105|1104.4|1106|1105.6|1106.8|1106.2|1102.6|1102.2|157170
1620138300000|2021-05-04 14:25:00|1105.8|1105.4|1104.6|1104|1108.2|1107.8|1103.2|1102.6|242299
1620138600000|2021-05-04 14:30:00|1104.4|1104.2|1101.6|1101.2|1105.2|1104.8|1100.6|1100.4|168684
1620138900000|2021-05-04 14:35:00|1101.8|1101.4|1108.2|1107.6|1108.2|1108|1101.2|1101|194764
1620139200000|2021-05-04 14:40:00|1108|1107.4|1106|1105.6|1108.6|1108.2|1104.6|1104.2|273837
1620139500000|2021-05-04 14:45:00|1105.8|1105.4|1106|1105.6|1107|1106.8|1104|1103.6|137531
1620139800000|2021-05-04 14:50:00|1105.8|1105.4|1103.8|1103.4|1105.8|1105.4|1101.6|1101.2|175143
1620140100000|2021-05-04 14:55:00|1103.6|1103.2|1099.6|1099.2|1105.2|1104.8|1099.6|1099|101218
1620140400000|2021-05-04 15:00:00|1099.4|1099|1102.8|1102.6|1103.4|1103|1098|1097.8|171937
1620140700000|2021-05-04 15:05:00|1103|1102.8|1101.6|1101.2|1103|1102.8|1099.4|1099|112652
1620141000000|2021-05-04 15:10:00|1101.8|1101.4|1098.8|1098.4|1101.8|1101.4|1098|1097.6|118346
1620141300000|2021-05-04 15:15:00|1098.6|1098.2|1099.8|1099.2|1100.8|1100.4|1098.4|1098.2|157320
1620141600000|2021-05-04 15:20:00|1099.6|1099.4|1101|1100.6|1101.6|1101.2|1098.4|1098|211047
1620141900000|2021-05-04 15:25:00|1100.8|1100.4|1099.6|1099|1101.4|1101|1098.8|1098.6|156289
1620198000000|2021-05-05 07:00:00|1126|1125|1129|1128.2|1132.8|1132.2|1126|1125|456109
1620198300000|2021-05-05 07:05:00|1129.4|1128.8|1134.4|1133.4|1141|1140.4|1129.4|1128.8|731429
1620198600000|2021-05-05 07:10:00|1134.2|1133.6|1133.4|1132.8|1139|1138.6|1133.2|1132.4|150009
1620198900000|2021-05-05 07:15:00|1133.6|1133|1130.6|1129.8|1134.4|1133.6|1128.8|1128.4|166437
1620199200000|2021-05-05 07:20:00|1130.4|1129.6|1135.2|1134.8|1135.2|1134.8|1129.6|1129.2|128780
1620199500000|2021-05-05 07:25:00|1135|1134.6|1133|1132.6|1136.2|1135.4|1132|1131.6|168190
1620199800000|2021-05-05 07:30:00|1132.8|1132.4|1133|1132.6|1135|1134.4|1131.8|1131.4|59301
1620200100000|2021-05-05 07:35:00|1133.2|1132.8|1137.4|1137|1137.8|1137.4|1132.8|1132.4|122408
1620200400000|2021-05-05 07:40:00|1137.6|1137.2|1137.8|1137.2|1140.4|1140.2|1137.2|1136.6|157064
1620200700000|2021-05-05 07:45:00|1138|1137.4|1140.4|1140|1140.6|1140.4|1137.2|1136.8|142032
1620201000000|2021-05-05 07:50:00|1140.6|1140.2|1137.8|1137.4|1141.8|1141.6|1137.6|1137|114569
1620201300000|2021-05-05 07:55:00|1137.6|1137.2|1135.2|1134.8|1138.2|1137.6|1134.8|1134.4|84319
1620201600000|2021-05-05 08:00:00|1135.4|1135|1133.2|1132.6|1137|1136.6|1132.6|1132|85540
1620201900000|2021-05-05 08:05:00|1133|1132.4|1132.6|1132.2|1133.6|1133.2|1131.8|1131.6|66930
1620202200000|2021-05-05 08:10:00|1132.8|1132.4|1133.4|1133|1135|1134.8|1132.2|1132|127812
1620202500000|2021-05-05 08:15:00|1133.6|1133.2|1137|1136.8|1138|1137.4|1133.6|1133.2|98351
1620202800000|2021-05-05 08:20:00|1136.8|1136.6|1132.6|1132.2|1138|1137.6|1132.6|1132|55250
1620203100000|2021-05-05 08:25:00|1132.8|1132|1131.8|1131.4|1134.4|1133.8|1131.6|1131.4|64972
1620203400000|2021-05-05 08:30:00|1131.6|1131.2|1131|1130.6|1132.2|1132|1130|1129.8|60505
1620203700000|2021-05-05 08:35:00|1131.2|1130.8|1129.2|1128.8|1131.6|1131.2|1128.8|1128.4|41692
1620204000000|2021-05-05 08:40:00|1129.4|1129|1129|1128.6|1129.6|1129.2|1128|1127.6|36506
1620204300000|2021-05-05 08:45:00|1129.2|1128.8|1128.4|1128|1131.8|1131.4|1128.2|1128|36796
1620204600000|2021-05-05 08:50:00|1128.2|1127.8|1126.2|1125.8|1128.8|1128.4|1125|1124.6|97577
1620204900000|2021-05-05 08:55:00|1126.4|1126|1127|1126.6|1128.6|1128.4|1126.2|1125.8|22602
1620205200000|2021-05-05 09:00:00|1126.8|1126.4|1127.4|1127|1128|1127.6|1125.4|1125|69448
1620205500000|2021-05-05 09:05:00|1127.6|1127.2|1126.6|1126.2|1128.4|1128|1126.6|1126|81772
1620205800000|2021-05-05 09:10:00|1126.8|1126.4|1127.2|1126.8|1127.6|1127.2|1126|1125.6|37628
1620206100000|2021-05-05 09:15:00|1127.4|1127|1127.6|1127.2|1128.8|1128.4|1127|1126.6|18101
1620206400000|2021-05-05 09:20:00|1127.4|1127|1128.8|1128.4|1129.8|1129.4|1127.2|1126.8|98536
1620206700000|2021-05-05 09:25:00|1129|1128.6|1127.8|1127.4|1129.8|1129.6|1127.6|1127.2|41049
1620207000000|2021-05-05 09:30:00|1127.6|1127.6|1127.6|1127.2|1128.8|1128.4|1127.2|1126.8|37746
1620207300000|2021-05-05 09:35:00|1127.4|1127|1126.8|1126.4|1127.4|1127|1125.8|1125.4|22759
1620207600000|2021-05-05 09:40:00|1126.6|1126.2|1125.2|1124.6|1126.8|1126.2|1123.8|1123.4|76904
1620207900000|2021-05-05 09:45:00|1125.4|1124.8|1123.6|1123.2|1125.8|1125.4|1123.4|1123|45763
1620208200000|2021-05-05 09:50:00|1123.8|1123.4|1124.4|1124.2|1124.6|1124.4|1123.8|1123.2|10006
1620208500000|2021-05-05 09:55:00|1124.6|1124|1125.4|1125|1126.8|1126.2|1124.6|1124|42170
1620208800000|2021-05-05 10:00:00|1125.6|1125.2|1122.8|1122.4|1126.6|1126.2|1122.8|1122.4|22288
1620209100000|2021-05-05 10:05:00|1123|1122.6|1122.4|1122|1123.4|1123|1122|1121.6|70551
1620209400000|2021-05-05 10:10:00|1122.2|1121.8|1124.2|1123.8|1124.2|1123.8|1122.2|1121.8|16413
1620209700000|2021-05-05 10:15:00|1124.4|1124|1124|1123.6|1124.6|1124.4|1123.2|1123|25491
1620210000000|2021-05-05 10:20:00|1124.2|1123.8|1126|1125.6|1126|1125.6|1123.8|1123.4|26490
1620210300000|2021-05-05 10:25:00|1125.8|1125.4|1124.6|1124.2|1125.8|1125.4|1123.6|1123.2|33933
1620210600000|2021-05-05 10:30:00|1124.8|1124.4|1125|1124.6|1125.4|1125|1123.4|1123.2|44210
1620210900000|2021-05-05 10:35:00|1124.8|1124.4|1124.6|1124.4|1125.4|1125|1123.6|1123.2|37947
1620211200000|2021-05-05 10:40:00|1124.8|1124.6|1124.8|1124.4|1125|1124.8|1123.4|1123|29917
1620211500000|2021-05-05 10:45:00|1125|1124.6|1123.6|1123.2|1125|1124.6|1123.4|1123|28757
1620211800000|2021-05-05 10:50:00|1123.8|1123|1122.8|1122.4|1123.8|1123|1121.4|1121|55143
1620212100000|2021-05-05 10:55:00|1123|1122.6|1123|1122.6|1125|1124.6|1122.8|1122.2|27085
1620212400000|2021-05-05 11:00:00|1125.8|1123.4|1125|1124.6|1125.8|1124.8|1123.4|1123|47319
1620212700000|2021-05-05 11:05:00|1124.8|1124.4|1123.8|1123.4|1125.6|1125.2|1123.6|1123.2|51376
1620213000000|2021-05-05 11:10:00|1124|1123.6|1123.6|1123.2|1124.2|1123.8|1123.4|1123.2|8591
1620213300000|2021-05-05 11:15:00|1123.2|1123|1123.2|1122.8|1123.6|1123.2|1122.4|1121.8|11408
1620213600000|2021-05-05 11:20:00|1123|1122.6|1124|1123.6|1124|1123.6|1121.8|1121.4|5634
1620213900000|2021-05-05 11:25:00|1123.8|1123.4|1124.4|1124|1125.8|1125.2|1123.6|1123.4|43023
1620214200000|2021-05-05 11:30:00|1124.6|1124.2|1126|1125.6|1126.6|1126.2|1124|1123.6|50056
1620214500000|2021-05-05 11:35:00|1125.8|1125.4|1124.2|1123.8|1126.6|1126.2|1124|1123.8|35110
1620214800000|2021-05-05 11:40:00|1124.4|1124|1124.6|1124.2|1125.2|1124.8|1124|1123.6|22073
1620215100000|2021-05-05 11:45:00|1124.8|1124.4|1123.4|1123|1124.8|1124.4|1123.4|1123|13836
1620215400000|2021-05-05 11:50:00|1123.2|1122.8|1124.4|1124|1124.8|1124.4|1123|1122.6|19206
1620215700000|2021-05-05 11:55:00|1124.6|1124.2|1125.2|1124.8|1126|1125.6|1124.4|1124.2|34323
1620216000000|2021-05-05 12:00:00|1125.4|1125|1126.2|1125.8|1126.4|1126.2|1124.8|1124.4|51909
1620216300000|2021-05-05 12:05:00|1126.4|1126|1127|1126.6|1127.6|1127.4|1126.2|1125.8|44876
1620216600000|2021-05-05 12:10:00|1126.8|1126.4|1126.8|1126.4|1127|1126.8|1126|1125.8|42181
1620216900000|2021-05-05 12:15:00|1126.6|1126.2|1127.4|1127|1128.8|1128.6|1126.6|1126.2|40217
1620217200000|2021-05-05 12:20:00|1127.6|1127.4|1126.6|1126.2|1128.4|1128|1126.4|1126|15056
1620217500000|2021-05-05 12:25:00|1126.8|1126.4|1129.2|1128.8|1129.2|1129|1126.8|1126.4|50828
1620217800000|2021-05-05 12:30:00|1129.4|1129|1128|1127.6|1130.2|1129.8|1127.8|1127.6|43293
1620218100000|2021-05-05 12:35:00|1128.2|1127.8|1128.4|1128|1128.8|1128.4|1127.2|1126.8|38918
1620218400000|2021-05-05 12:40:00|1128.2|1127.8|1129.4|1129|1130|1129.6|1128.2|1127.8|32375
1620218700000|2021-05-05 12:45:00|1129.2|1128.8|1128.8|1128.6|1129.2|1128.8|1127.6|1127.2|62825
1620219000000|2021-05-05 12:50:00|1129|1128.8|1130.2|1129.8|1130.8|1130.4|1128.8|1128.2|42718
1620219300000|2021-05-05 12:55:00|1130|1129.6|1129.6|1129.2|1131|1130.6|1129.4|1129.2|38560
1620219600000|2021-05-05 13:00:00|1129.4|1129|1127.6|1127.2|1129.6|1129.2|1126.8|1126.6|24333
1620219900000|2021-05-05 13:05:00|1127.8|1127.4|1128.6|1128.2|1130.8|1130.4|1127.6|1127.4|28174
1620220200000|2021-05-05 13:10:00|1128.8|1128.4|1128.6|1128.2|1130|1129.6|1128.6|1128.2|19821
1620220500000|2021-05-05 13:15:00|1128.4|1128.4|1127|1126.6|1128.6|1128.4|1126.8|1126.4|29730
1620220800000|2021-05-05 13:20:00|1126.8|1126.4|1126.4|1126|1127.4|1127.2|1126.2|1125.8|45946
1620221100000|2021-05-05 13:25:00|1126.2|1125.8|1128.4|1127.8|1128.6|1128.2|1125.2|1125|50404
1620221400000|2021-05-05 13:30:00|1128.6|1128|1123.2|1123|1129|1128.6|1123.2|1123|150371
1620221700000|2021-05-05 13:35:00|1123.4|1122.8|1125|1124.4|1126.4|1126|1120.8|1120.4|165916
1620222000000|2021-05-05 13:40:00|1124.8|1124.2|1126.4|1125.8|1126.4|1125.8|1122.4|1122|88573
1620222300000|2021-05-05 13:45:00|1126.6|1126|1129|1128.4|1130.4|1130|1126.4|1126|143791
1620222600000|2021-05-05 13:50:00|1128.8|1128.6|1130.6|1130.2|1131.8|1131.4|1128.6|1128.2|80143
1620222900000|2021-05-05 13:55:00|1130.8|1130.4|1129.6|1129|1130.8|1130.6|1128.8|1128.6|47308
1620223200000|2021-05-05 14:00:00|1129.4|1128.8|1128.4|1128|1131|1130.4|1127|1126.8|111541
1620223500000|2021-05-05 14:05:00|1128.2|1127.8|1128.4|1128|1128.4|1128|1125|1124.6|89142
1620223800000|2021-05-05 14:10:00|1128.2|1127.8|1129.8|1129.4|1130.8|1130.2|1127.8|1127.4|80747
1620224100000|2021-05-05 14:15:00|1130|1129.6|1130|1129.6|1131|1130.6|1128.6|1128.2|49132
1620224400000|2021-05-05 14:20:00|1129.8|1129.4|1129.6|1129.2|1130|1129.8|1128.2|1127.8|73981
1620224700000|2021-05-05 14:25:00|1129.8|1129.4|1128.6|1128.2|1130.2|1130|1127.6|1127|92745
1620225000000|2021-05-05 14:30:00|1128.4|1128|1129|1128.6|1129.4|1129.2|1127.6|1127.4|74967
1620225300000|2021-05-05 14:35:00|1128.8|1128.8|1131.6|1131.2|1132.2|1132|1128.8|1128.6|112226
1620225600000|2021-05-05 14:40:00|1131.8|1131.6|1133.6|1133.2|1133.8|1133.4|1131.6|1131.4|101305
1620225900000|2021-05-05 14:45:00|1133.8|1133.4|1134.6|1134.2|1134.6|1134.2|1132.8|1132.4|116655
1620226200000|2021-05-05 14:50:00|1134.4|1134|1133.6|1133.2|1135|1134.6|1133|1132.8|88692
1620226500000|2021-05-05 14:55:00|1133.8|1133.4|1134.6|1134.2|1135.2|1135|1133.6|1133.4|69474
1620226800000|2021-05-05 15:00:00|1134.8|1134.4|1135|1134.8|1136|1135.8|1134.2|1133.8|51997
1620227100000|2021-05-05 15:05:00|1135.2|1135|1135.6|1135.2|1137|1136.6|1135|1134.8|94887
1620227400000|2021-05-05 15:10:00|1135.8|1135|1135|1134.6|1137.8|1137.4|1134.8|1134.6|154549
1620227700000|2021-05-05 15:15:00|1134.8|1134.8|1134.2|1134|1136.8|1136.4|1133.8|1133.4|133819
1620228000000|2021-05-05 15:20:00|1134.4|1133.8|1133.8|1133.4|1135.2|1134.8|1133.6|1133.4|141934
1620228300000|2021-05-05 15:25:00|1133.6|1133.6|1135|1134.2|1135.4|1134.8|1132.6|1132.2|92614
1620284400000|2021-05-06 07:00:00|1137|1134.2|1137.2|1136|1137.6|1136.4|1129.6|1128.4|175797
1620284700000|2021-05-06 07:05:00|1137|1135.8|1142.4|1141.4|1143|1142.4|1134.6|1134|240268
1620285000000|2021-05-06 07:10:00|1142.2|1141.2|1141.6|1140.8|1143.8|1143|1137|1136.6|129573
1620285300000|2021-05-06 07:15:00|1141.4|1141|1140|1139.6|1143.8|1143.2|1139.8|1139|95283
1620285600000|2021-05-06 07:20:00|1140.2|1139.4|1142.4|1142|1144.6|1144|1139.4|1139|155500
1620285900000|2021-05-06 07:25:00|1142.2|1141.8|1147|1146.6|1148.6|1148|1142.2|1141.6|133778
1620286200000|2021-05-06 07:30:00|1146.8|1146.8|1145|1144.6|1147.2|1147|1143.4|1143|124237
1620286500000|2021-05-06 07:35:00|1145.2|1144.8|1143.8|1143.4|1147|1146.6|1143.4|1142.8|95593
1620286800000|2021-05-06 07:40:00|1144|1143.2|1145.4|1144.8|1146.6|1146.2|1144|1143.2|77882
1620287100000|2021-05-06 07:45:00|1145.6|1145|1144.8|1144.6|1146.2|1145.6|1142.8|1142.6|86096
1620287400000|2021-05-06 07:50:00|1144.6|1144.4|1142.4|1142|1144.8|1144.4|1140.4|1140|108968
1620287700000|2021-05-06 07:55:00|1142.2|1141.8|1142.4|1142|1144|1143.2|1140.2|1139.8|79818
1620288000000|2021-05-06 08:00:00|1142.2|1141.8|1141.2|1140.6|1144.4|1143.8|1140.6|1140.2|78145
1620288300000|2021-05-06 08:05:00|1141.4|1140.8|1142.6|1142.2|1143|1142.2|1139.8|1139.4|68722
1620288600000|2021-05-06 08:10:00|1142.4|1142|1140|1139.6|1143.4|1142.8|1139.8|1139.4|45554
1620288900000|2021-05-06 08:15:00|1140.2|1139.8|1141.4|1141|1142|1141.4|1139.4|1139|39573
1620289200000|2021-05-06 08:20:00|1141.2|1140.8|1144|1143.4|1145|1144.8|1140.8|1140.4|66005
1620289500000|2021-05-06 08:25:00|1143.8|1143.2|1143.2|1142.8|1143.8|1143.2|1141.2|1140.8|42404
1620289800000|2021-05-06 08:30:00|1143.4|1143|1144|1143.4|1144|1143.6|1142.2|1141.6|44146
1620290100000|2021-05-06 08:35:00|1144.2|1143.6|1142.8|1142.4|1144.6|1144.2|1142.2|1141.6|105321
1620290400000|2021-05-06 08:40:00|1143|1142.6|1140.8|1140.2|1143|1142.6|1140|1139.6|79698
1620290700000|2021-05-06 08:45:00|1141|1140.4|1137.8|1137.2|1141.2|1140.8|1137.4|1137|114669
1620291000000|2021-05-06 08:50:00|1137.6|1137|1138.8|1138.4|1140.4|1139.8|1137|1136.6|64614
1620291300000|2021-05-06 08:55:00|1138.6|1138.2|1137.4|1137|1138.6|1138.2|1135.8|1135.4|170954
1620291600000|2021-05-06 09:00:00|1137.6|1137.2|1140.6|1140.2|1140.8|1140.2|1137|1136.6|73670
1620291900000|2021-05-06 09:05:00|1140.4|1140|1138.4|1138|1140.8|1140.4|1138|1137.6|40958
1620292200000|2021-05-06 09:10:00|1138.2|1137.8|1133.4|1133.2|1138.2|1138|1132.8|1132.4|107326
1620292500000|2021-05-06 09:15:00|1133.6|1133|1131.4|1131|1134.2|1133.6|1131.4|1131|124595
1620292800000|2021-05-06 09:20:00|1131.8|1131.2|1133.8|1133.4|1134.8|1134.6|1130.6|1130.2|157574
1620293100000|2021-05-06 09:25:00|1133.6|1133.2|1135.6|1135.2|1136.6|1136|1132.2|1131.8|56311
1620293400000|2021-05-06 09:30:00|1135.4|1135|1132|1131.4|1135.4|1135|1130.6|1130|89907
1620293700000|2021-05-06 09:35:00|1131.8|1131.8|1133.6|1133.4|1134.8|1134.2|1131.6|1131.2|87330
1620294000000|2021-05-06 09:40:00|1133.4|1133.2|1130.8|1130.4|1133.8|1133.6|1129|1128.6|220496
1620294300000|2021-05-06 09:45:00|1131|1130.6|1134.4|1134|1135|1134.6|1131|1130.6|119246
1620294600000|2021-05-06 09:50:00|1134.2|1133.8|1134.8|1134.4|1135.6|1135.2|1134|1133.6|51932
1620294900000|2021-05-06 09:55:00|1135|1134.6|1134.2|1133.8|1136.6|1136.2|1133.4|1133|90381
1620295200000|2021-05-06 10:00:00|1134|1133.6|1135.8|1135.4|1136|1135.4|1132.8|1132.4|26891
1620295500000|2021-05-06 10:05:00|1135.6|1135.2|1136.6|1136.2|1137.4|1137|1135.2|1135|82759
1620295800000|2021-05-06 10:10:00|1136.4|1136|1135.4|1135|1136.8|1136.4|1135|1134.6|73677
1620296100000|2021-05-06 10:15:00|1135.2|1134.8|1138|1137.6|1138|1137.6|1135|1134.6|28645
1620296400000|2021-05-06 10:20:00|1137.8|1137.4|1136|1135.6|1137.8|1137.4|1135.8|1135.4|27278
1620296700000|2021-05-06 10:25:00|1135.8|1135.4|1135|1134.8|1136.8|1136.2|1133.6|1133.2|31375
1620297000000|2021-05-06 10:30:00|1134.8|1134.6|1135|1134.6|1135.8|1135.4|1133.4|1133|68331
1620297300000|2021-05-06 10:35:00|1135.2|1134.8|1137|1136.8|1137.4|1137.2|1135.2|1134.8|20945
1620297600000|2021-05-06 10:40:00|1136.8|1136.6|1135.6|1135.2|1137.2|1136.8|1135.4|1135|39116
1620297900000|2021-05-06 10:45:00|1135.8|1135.4|1134.8|1134.4|1136.6|1136.2|1134.8|1134.4|20452
1620298200000|2021-05-06 10:50:00|1134.6|1134.2|1133.8|1133.4|1135.2|1134.8|1133.2|1133|19078
1620298500000|2021-05-06 10:55:00|1134|1133.6|1134.4|1134|1134.8|1134.4|1133.6|1133.2|29883
1620298800000|2021-05-06 11:00:00|1134.6|1133.6|1137.8|1137.4|1138.2|1138|1134.4|1133.6|145621
1620299100000|2021-05-06 11:05:00|1137.6|1137.2|1136.8|1136.4|1138.2|1137.6|1135|1134.6|48952
1620299400000|2021-05-06 11:10:00|1137|1136.6|1135.2|1134.8|1137.8|1137.4|1135|1134.6|62793
1620299700000|2021-05-06 11:15:00|1135.4|1135|1132|1131.6|1135.6|1135|1131.6|1131.2|57547
1620300000000|2021-05-06 11:20:00|1131.8|1131.4|1132|1131.6|1132.8|1132.4|1131|1130.8|47469
1620300300000|2021-05-06 11:25:00|1131.8|1131.4|1133|1132.8|1133.6|1133.2|1130.8|1130.6|22013
1620300600000|2021-05-06 11:30:00|1132.8|1132.6|1130.6|1130|1133.4|1133|1130.2|1129.8|42095
1620300900000|2021-05-06 11:35:00|1130.4|1129.8|1132|1131.6|1133.2|1132.8|1129.8|1129.6|46087
1620301200000|2021-05-06 11:40:00|1131.8|1131.4|1132.6|1132.2|1133|1132.6|1131.6|1131.2|19283
1620301500000|2021-05-06 11:45:00|1132.2|1132|1133.6|1133.2|1134|1133.6|1131.6|1131.2|34495
1620301800000|2021-05-06 11:50:00|1133.8|1133.4|1133|1132.6|1134.4|1134|1132.6|1132|19090
1620302100000|2021-05-06 11:55:00|1132.8|1132.4|1132.8|1132.4|1134.2|1133.6|1132.2|1131.8|72474
1620302400000|2021-05-06 12:00:00|1133|1132.6|1133.4|1133.2|1133.6|1133.4|1132.6|1132.2|32615
1620302700000|2021-05-06 12:05:00|1133.6|1133|1131.8|1131.4|1133.6|1133.2|1131.2|1130.8|142650
1620303000000|2021-05-06 12:10:00|1131.6|1131.2|1132.2|1132|1132.6|1132.2|1130.8|1130.4|14154
1620303300000|2021-05-06 12:15:00|1132.4|1132.2|1131.2|1130.8|1133|1132.6|1131|1130.6|31258
1620303600000|2021-05-06 12:20:00|1131.4|1130.6|1133|1132.4|1133|1132.6|1130.8|1130.4|14079
1620303900000|2021-05-06 12:25:00|1132.8|1132.6|1131|1130.6|1133|1132.6|1130.6|1130.2|49272
1620304200000|2021-05-06 12:30:00|1131.2|1130.8|1136|1135.6|1136|1135.6|1131.2|1130.6|65245
1620304500000|2021-05-06 12:35:00|1135.8|1135.4|1135.6|1135.2|1137|1136.4|1135.2|1134.8|20638
1620304800000|2021-05-06 12:40:00|1135.2|1135|1135.6|1135.4|1136|1135.8|1134.8|1134.4|23570
1620305100000|2021-05-06 12:45:00|1135.8|1135.2|1134.6|1134.2|1136|1135.8|1134|1133.6|82599
1620305400000|2021-05-06 12:50:00|1134.4|1134.4|1135.2|1134.8|1135.6|1135.2|1133.8|1133.4|15889
1620305700000|2021-05-06 12:55:00|1135|1134.6|1134.8|1134.4|1135.2|1134.8|1134.2|1133.8|28568
1620306000000|2021-05-06 13:00:00|1135|1134.6|1137.2|1136.8|1137.4|1137|1134.8|1134.4|32649
1620306300000|2021-05-06 13:05:00|1137|1136.6|1137|1136.8|1138|1137.6|1137|1136.6|44171
1620306600000|2021-05-06 13:10:00|1137.2|1137|1137.8|1137.4|1138|1137.8|1136.2|1136|43087
1620306900000|2021-05-06 13:15:00|1137.6|1137.8|1138.8|1138.4|1139|1138.6|1137.6|1137.6|15570
1620307200000|2021-05-06 13:20:00|1138.6|1138.2|1138.4|1138|1138.8|1138.4|1137.6|1137.4|44148
1620307500000|2021-05-06 13:25:00|1138.6|1138.2|1138.4|1138|1139.4|1139.2|1138.2|1137.8|54955
1620307800000|2021-05-06 13:30:00|1138.2|1138.2|1133.8|1133.6|1139|1138.6|1133.8|1133.4|66370
1620308100000|2021-05-06 13:35:00|1134|1133.4|1138.4|1138|1141|1140.4|1134|1133.4|103083
1620308400000|2021-05-06 13:40:00|1138.2|1137.8|1135.8|1135.2|1138.4|1138|1133.8|1133.4|60790
1620308700000|2021-05-06 13:45:00|1135.6|1135|1134|1133.6|1138|1137.4|1133.8|1133.4|62662
1620309000000|2021-05-06 13:50:00|1134.2|1133.8|1133.6|1133.2|1136.2|1135.8|1132.8|1132.6|67041
1620309300000|2021-05-06 13:55:00|1133.4|1133|1130.2|1129.8|1133.4|1133.2|1130|1129.4|51578
1620309600000|2021-05-06 14:00:00|1130|1129.6|1129.2|1128.8|1130.4|1130.2|1126.4|1126|66541
1620309900000|2021-05-06 14:05:00|1129|1128.6|1126.6|1126.2|1129.2|1128.8|1126|1125.8|113050
1620310200000|2021-05-06 14:10:00|1126.8|1126.4|1128.8|1128.4|1131|1130.6|1126.6|1126.2|66006
1620310500000|2021-05-06 14:15:00|1128.6|1128.2|1127.2|1127|1130|1129.4|1126.8|1126.4|73007
1620310800000|2021-05-06 14:20:00|1127.4|1126.8|1126.8|1126.4|1127.8|1127.4|1125.8|1125.4|123905
1620311100000|2021-05-06 14:25:00|1127|1126.6|1128|1127.8|1129|1128.6|1126|1125.6|71665
1620311400000|2021-05-06 14:30:00|1127.8|1127.6|1131|1130.6|1131|1130.8|1127.6|1127.2|53982
1620311700000|2021-05-06 14:35:00|1131.2|1130.8|1130.4|1130|1132|1131.6|1129.8|1129.6|78660
1620312000000|2021-05-06 14:40:00|1130.6|1130.2|1129.8|1129.2|1131|1130.6|1129|1128.6|146488
1620312300000|2021-05-06 14:45:00|1130|1129.4|1126.4|1126|1130.2|1129.8|1126.2|1125.8|114211
1620312600000|2021-05-06 14:50:00|1126.6|1126.2|1129.8|1129.4|1130|1129.8|1126.6|1126.2|103238
1620312900000|2021-05-06 14:55:00|1129.6|1129.2|1130|1129.6|1130|1129.8|1127.6|1127.4|142433
1620313200000|2021-05-06 15:00:00|1129.8|1129.8|1129|1128.8|1130.8|1130.4|1126.8|1126.6|168508
1620313500000|2021-05-06 15:05:00|1128.8|1128.6|1130|1129.6|1131|1130.8|1128.6|1128.2|78378
1620313800000|2021-05-06 15:10:00|1130.2|1129.8|1132.4|1132.2|1132.4|1132.2|1129.4|1129.2|224675
1620314100000|2021-05-06 15:15:00|1132.6|1132|1133|1132.6|1133|1132.6|1130.6|1130.2|118982
1620314400000|2021-05-06 15:20:00|1132.8|1132.4|1133.2|1132.8|1133.6|1133.4|1132.4|1132.2|74065
1620314700000|2021-05-06 15:25:00|1133.4|1133|1135|1134.4|1135|1134.6|1133.2|1133|153370
1620370800000|2021-05-07 07:00:00|1155|1154|1152.6|1151.6|1158.6|1157.8|1152|1150.8|433974
1620371100000|2021-05-07 07:05:00|1152.4|1151.4|1154.4|1154|1156.8|1155.8|1150.4|1149.2|143360
1620371400000|2021-05-07 07:10:00|1154.6|1154.2|1151.2|1150.8|1155.2|1154.8|1150.8|1150|104779
1620371700000|2021-05-07 07:15:00|1151.4|1151|1151.4|1151|1153.2|1152.8|1150.6|1150.2|118635
1620372000000|2021-05-07 07:20:00|1151.2|1151.2|1149.8|1149.4|1151.2|1151.2|1147.2|1146.6|137672
1620372300000|2021-05-07 07:25:00|1149.6|1149.2|1146.4|1146|1150.8|1150.6|1146.4|1146|107957
1620372600000|2021-05-07 07:30:00|1146.6|1146.2|1151.2|1150.8|1151.4|1151|1146.2|1146|237676
1620372900000|2021-05-07 07:35:00|1151|1150.6|1151.2|1150.8|1152.4|1152|1150|1149.6|143693
1620373200000|2021-05-07 07:40:00|1151.4|1151|1148.2|1147.8|1151.8|1151.4|1148|1147.6|81999
1620373500000|2021-05-07 07:45:00|1148|1147.6|1145.6|1145.2|1148|1147.6|1145.4|1145.2|94338
1620373800000|2021-05-07 07:50:00|1145.4|1145|1149.4|1149|1149.8|1149.6|1145.2|1145|60225
1620374100000|2021-05-07 07:55:00|1149.2|1148.8|1151.6|1151.2|1151.6|1151.2|1148.2|1148|126991
1620374400000|2021-05-07 08:00:00|1151.4|1151|1149.4|1149|1151.6|1151.2|1148.6|1148.2|81815
1620374700000|2021-05-07 08:05:00|1149.6|1149.2|1153.2|1152.8|1153.2|1153|1149.4|1148.8|171819
1620375000000|2021-05-07 08:10:00|1153|1152.6|1150.2|1149.8|1153|1152.6|1149.6|1149.2|49075
1620375300000|2021-05-07 08:15:00|1150.4|1149.6|1148|1147.6|1150.6|1149.6|1147.6|1147.2|65620
1620375600000|2021-05-07 08:20:00|1147.8|1147.4|1147.8|1147.4|1148.6|1148.4|1147.4|1147|144542
1620375900000|2021-05-07 08:25:00|1148|1147.2|1147.6|1147|1148.4|1148|1146.4|1146|63426
1620376200000|2021-05-07 08:30:00|1147.8|1147.2|1148|1147.4|1149|1148.6|1147.4|1147|62158
1620376500000|2021-05-07 08:35:00|1147.8|1147.6|1149|1148.8|1149|1148.8|1147.2|1146.8|31924
1620376800000|2021-05-07 08:40:00|1149.2|1149|1150|1149.8|1150|1149.8|1148.2|1147.8|124157
1620377100000|2021-05-07 08:45:00|1150.2|1150|1153.2|1152.8|1153.2|1153|1150|1149.8|75656
1620377400000|2021-05-07 08:50:00|1153|1152.6|1152.8|1152.4|1153|1152.6|1151.8|1151.6|40368
1620377700000|2021-05-07 08:55:00|1153|1152.6|1152.4|1152|1153.6|1153.4|1152.2|1151.8|68368
1620378000000|2021-05-07 09:00:00|1152.2|1151.8|1149.2|1148.8|1152.4|1152|1148.6|1148.2|70302
1620378300000|2021-05-07 09:05:00|1149|1148.6|1151|1150.6|1152.2|1151.6|1148.6|1148.4|88244
1620378600000|2021-05-07 09:10:00|1151.2|1150.8|1152.2|1152|1152.4|1152|1151.2|1150.8|46378
1620378900000|2021-05-07 09:15:00|1152|1151.8|1152.6|1152.2|1153.2|1153|1152|1151.6|67699
1620379200000|2021-05-07 09:20:00|1152.8|1152.4|1152.4|1152|1153|1152.6|1151.2|1150.8|20203
1620379500000|2021-05-07 09:25:00|1152.2|1151.8|1153.2|1153|1153.2|1153|1151.6|1151.2|81349
1620379800000|2021-05-07 09:30:00|1153.4|1152.8|1153.2|1152.8|1154|1153.8|1153|1152.6|38417
1620380100000|2021-05-07 09:35:00|1153|1152.6|1153.4|1153|1153.8|1153.4|1152.6|1152|29960
1620380400000|2021-05-07 09:40:00|1153.6|1153.2|1153.4|1153|1155|1154.6|1153.2|1152.8|28049
1620380700000|2021-05-07 09:45:00|1153.6|1153.2|1154.4|1154.2|1154.4|1154.2|1152.6|1152.4|24625
1620381000000|2021-05-07 09:50:00|1154.2|1154|1156|1155.6|1156.2|1156|1153.4|1153.2|84588
1620381300000|2021-05-07 09:55:00|1156.2|1155.8|1159.4|1159|1160|1159.6|1155.4|1155|403459
1620381600000|2021-05-07 10:00:00|1159.2|1158.8|1159.2|1158.8|1161|1160.6|1158|1157.6|92292
1620381900000|2021-05-07 10:05:00|1159|1159|1160|1159.8|1160.8|1160.4|1159|1158.6|44188
1620382200000|2021-05-07 10:10:00|1159.8|1159.6|1160.2|1159.8|1160.4|1160|1158.6|1158.2|42846
1620382500000|2021-05-07 10:15:00|1160.4|1160|1160.2|1159.8|1161.2|1161|1159.4|1159.2|90984
1620382800000|2021-05-07 10:20:00|1160.4|1160|1159.4|1159|1161|1160.8|1159.4|1159|47818
1620383100000|2021-05-07 10:25:00|1159.2|1159.2|1158.6|1158.2|1159.8|1159.4|1158.4|1158.2|105011
1620383400000|2021-05-07 10:30:00|1158.8|1158.4|1158|1157.6|1159|1158.6|1157.6|1157.2|45549
1620383700000|2021-05-07 10:35:00|1157.8|1157.4|1157.6|1157.4|1158.2|1157.8|1157.2|1156.8|39998
1620384000000|2021-05-07 10:40:00|1157.4|1157.2|1157|1156.4|1158.6|1158.2|1156.2|1156|59160
1620384300000|2021-05-07 10:45:00|1157.2|1156.6|1157.8|1157.4|1158|1157.6|1156|1155.8|50631
1620384600000|2021-05-07 10:50:00|1157.4|1157.2|1158.2|1158|1158.4|1158|1157|1156.6|26467
1620384900000|2021-05-07 10:55:00|1158|1157.8|1158.6|1158.2|1158.6|1158.2|1157.2|1156.8|47420
1620385200000|2021-05-07 11:00:00|1159|1158.4|1158.6|1158.2|1159.2|1158.8|1158|1157.6|272587
1620385500000|2021-05-07 11:05:00|1158.8|1158.4|1159.4|1158.8|1160|1159.8|1157.6|1157.2|21957
1620385800000|2021-05-07 11:10:00|1159.2|1159|1159|1158.6|1159.4|1159.2|1158.6|1158|23578
1620386100000|2021-05-07 11:15:00|1158.8|1158.4|1158|1157.6|1159|1158.8|1157.6|1157.2|12149
1620386400000|2021-05-07 11:20:00|1157.8|1157.4|1155.4|1155|1158|1157.6|1155.2|1155|27192
1620386700000|2021-05-07 11:25:00|1155.2|1154.8|1153.2|1152.8|1155.6|1155.2|1153.2|1152.8|35495
1620387000000|2021-05-07 11:30:00|1153|1153|1153.2|1152.8|1154.6|1154.2|1152.8|1152.4|57865
1620387300000|2021-05-07 11:35:00|1153.4|1153|1152.2|1151.8|1154.6|1154.2|1152|1151.6|30083
1620387600000|2021-05-07 11:40:00|1152|1152|1152.8|1152.6|1153|1152.6|1152|1151.8|17162
1620387900000|2021-05-07 11:45:00|1152.6|1152.4|1152.4|1152|1152.6|1152.4|1151.4|1151|15538
1620388200000|2021-05-07 11:50:00|1152.2|1151.8|1151.4|1151|1152.2|1151.8|1151|1150.8|9071
1620388500000|2021-05-07 11:55:00|1151.6|1151.2|1153|1152.4|1153|1152.8|1151.4|1151|42279
1620388800000|2021-05-07 12:00:00|1152.8|1152.2|1153.2|1152.8|1153.8|1153.2|1151.6|1151.2|26464
1620389100000|2021-05-07 12:05:00|1153|1152.6|1151.8|1151.4|1153|1152.8|1151.6|1151.2|14024
1620389400000|2021-05-07 12:10:00|1151.6|1151.2|1152.8|1152.4|1153.2|1152.8|1151.6|1151.2|15501
1620389700000|2021-05-07 12:15:00|1152.6|1152.2|1151.2|1151|1153|1152.6|1151|1150.6|29245
1620390000000|2021-05-07 12:20:00|1151.4|1151.2|1151.8|1151.4|1152|1151.6|1150.6|1150.4|11802
1620390300000|2021-05-07 12:25:00|1151.6|1151.6|1152.6|1152.2|1153|1152.8|1151.4|1151|32433
1620390600000|2021-05-07 12:30:00|1152.4|1151.8|1133|1132.6|1152.4|1152|1133|1132.4|633376
1620390900000|2021-05-07 12:35:00|1133.2|1132.4|1137.6|1137|1144.6|1144|1132.2|1131.6|187570
1620391200000|2021-05-07 12:40:00|1137.4|1136.8|1137.4|1136.8|1139.2|1139|1134.8|1134.4|89524
1620391500000|2021-05-07 12:45:00|1137.2|1136.6|1138|1137.4|1138.4|1138|1134.8|1134.2|129014
1620391800000|2021-05-07 12:50:00|1138.2|1137.6|1137.2|1137|1138.8|1138.4|1136.6|1136.2|86615
1620392100000|2021-05-07 12:55:00|1137.4|1137.2|1139.8|1139.4|1140|1139.6|1137.4|1137.2|207565
1620392400000|2021-05-07 13:00:00|1139.6|1139.2|1140|1139.4|1140.6|1140.2|1138.8|1138.4|77460
1620392700000|2021-05-07 13:05:00|1139.8|1139.6|1139.4|1139|1141|1140.6|1137.2|1136.8|440933
1620393000000|2021-05-07 13:10:00|1139.2|1138.8|1141.2|1140.6|1142|1141.6|1139.2|1138.8|108234
1620393300000|2021-05-07 13:15:00|1141|1140.4|1139.6|1139|1143|1142.6|1138.8|1138.4|83408
1620393600000|2021-05-07 13:20:00|1139.4|1139.2|1140.4|1139.8|1140.6|1140.2|1139|1138.4|62309
1620393900000|2021-05-07 13:25:00|1140.2|1139.6|1137.6|1137.2|1140.4|1139.8|1137.4|1137.2|127704
1620394200000|2021-05-07 13:30:00|1137.4|1137|1142.4|1142|1142.6|1142.2|1133.8|1133.6|295419
1620394500000|2021-05-07 13:35:00|1142.2|1141.8|1148.6|1148.2|1148.6|1148.2|1141.8|1141.4|174681
1620394800000|2021-05-07 13:40:00|1148.8|1148.4|1153.4|1152.8|1153.8|1153.6|1148.6|1148.2|261187
1620395100000|2021-05-07 13:45:00|1153|1153|1155.6|1155.2|1156|1155.6|1152|1151.4|322316
1620395400000|2021-05-07 13:50:00|1155.8|1155.4|1152.6|1152.2|1155.8|1155.4|1151.6|1151.2|91888
1620395700000|2021-05-07 13:55:00|1152.4|1152|1151.8|1151.4|1152.6|1152.2|1149.2|1148.8|140283
1620396000000|2021-05-07 14:00:00|1152|1151.6|1150.6|1150.2|1154.8|1154.4|1149.8|1149.6|189363
1620396300000|2021-05-07 14:05:00|1150.4|1150|1148|1147.6|1150.8|1150.2|1146.8|1146.4|116213
1620396600000|2021-05-07 14:10:00|1147.8|1147.8|1146|1145.4|1147.8|1147.8|1145|1144.6|64914
1620396900000|2021-05-07 14:15:00|1145.8|1145.2|1145.6|1145.2|1147|1146.6|1144.4|1144.2|79461
1620397200000|2021-05-07 14:20:00|1145.4|1145|1144.8|1144.2|1146.6|1146.2|1143.4|1143.2|57983
1620397500000|2021-05-07 14:25:00|1145|1144.4|1145.2|1144.8|1146.6|1146.2|1144|1143.8|76268
1620397800000|2021-05-07 14:30:00|1145.4|1145|1145.6|1145.2|1146.2|1145.6|1144.2|1143.8|46894
1620398100000|2021-05-07 14:35:00|1145.4|1145|1147.2|1146.8|1147.2|1146.8|1145|1144.8|75952
1620398400000|2021-05-07 14:40:00|1147.4|1147|1150.6|1150.4|1150.6|1150.4|1147.4|1147|34807
1620398700000|2021-05-07 14:45:00|1150.4|1150.2|1152.2|1152|1152.4|1152.2|1149.8|1149.2|270728
1620399000000|2021-05-07 14:50:00|1152.4|1151.8|1153.2|1152.8|1153.6|1153.2|1152|1151.8|66553
1620399300000|2021-05-07 14:55:00|1153|1153|1151.4|1151|1153|1153|1151|1150.8|41460
1620399600000|2021-05-07 15:00:00|1151.6|1150.8|1148.8|1148.4|1151.6|1150.8|1147.8|1147.6|66519
1620399900000|2021-05-07 15:05:00|1148.6|1148.2|1147.6|1147.2|1149.2|1149|1147.2|1146.8|83476
1620400200000|2021-05-07 15:10:00|1147.8|1147.4|1148.6|1148.2|1148.6|1148.4|1147|1146.8|58537
1620400500000|2021-05-07 15:15:00|1148.4|1148|1147.4|1146.8|1149|1148.8|1147.2|1146.8|135353
1620400800000|2021-05-07 15:20:00|1147.2|1147|1147.6|1147.4|1148.8|1148.4|1146.6|1146.4|126648
1620401100000|2021-05-07 15:25:00|1147.8|1147.6|1147.6|1147.2|1149|1148.8|1147|1146.6|249131
1620630000000|2021-05-10 07:00:00|1164|1163|1160|1159.2|1166|1164.8|1158.8|1157.8|387507
1620630300000|2021-05-10 07:05:00|1160.2|1159.4|1163.8|1163.4|1165|1164.4|1159.4|1158.8|89075
1620630600000|2021-05-10 07:10:00|1164|1163.6|1162.4|1162|1165|1164.6|1160.2|1159.6|188168
1620630900000|2021-05-10 07:15:00|1162.2|1161.8|1162.6|1162|1165|1164.2|1159.4|1158.6|97344
1620631200000|2021-05-10 07:20:00|1162.4|1161.8|1162.8|1162.4|1164|1163.4|1159.2|1158.6|205834
1620631500000|2021-05-10 07:25:00|1163|1162.6|1164.2|1164|1165.6|1165|1162.4|1161.8|84617
1620631800000|2021-05-10 07:30:00|1164|1163.6|1162.4|1161.8|1164.6|1164|1162.2|1161.6|105859
1620632100000|2021-05-10 07:35:00|1162.6|1162|1162|1161.6|1163.8|1163.4|1161.2|1161|65066
1620632400000|2021-05-10 07:40:00|1162.2|1161.8|1163|1162.6|1163|1162.6|1160.6|1160.2|77954
1620632700000|2021-05-10 07:45:00|1163.2|1162.8|1162.4|1161.8|1163.8|1163.4|1160.8|1160.2|102985
1620633000000|2021-05-10 07:50:00|1162.2|1162|1162|1161.6|1163|1162.4|1160.2|1159.8|36819
1620633300000|2021-05-10 07:55:00|1161.8|1161.4|1160.4|1160|1161.8|1161.4|1159|1158.6|82308
1620633600000|2021-05-10 08:00:00|1160.2|1159.8|1162.4|1162|1163|1162.6|1160|1159.8|56205
1620633900000|2021-05-10 08:05:00|1162.6|1162.2|1161.6|1161.2|1163.6|1163.2|1161.6|1161.2|37098
1620634200000|2021-05-10 08:10:00|1161.8|1161.4|1160.4|1160|1161.8|1161.4|1159.2|1158.8|70407
1620634500000|2021-05-10 08:15:00|1160.6|1160.2|1159.4|1159|1160.6|1160.4|1158.8|1158.6|113397
1620634800000|2021-05-10 08:20:00|1159.2|1158.8|1159.6|1159.2|1160.4|1160|1158.6|1158.2|29573
1620635100000|2021-05-10 08:25:00|1159.4|1159|1147.2|1146.8|1159.4|1159|1147|1146.6|661989
1620635400000|2021-05-10 08:30:00|1147.4|1147|1154|1153.4|1154.6|1154.2|1147.4|1147|222198
1620635700000|2021-05-10 08:35:00|1154.2|1153.6|1152.6|1151.8|1156|1155.4|1151.6|1151|49100
1620636000000|2021-05-10 08:40:00|1152.4|1152|1155.2|1154.8|1157.4|1157|1151.8|1151.4|90318
1620636300000|2021-05-10 08:45:00|1155|1154.6|1153.6|1153|1155.6|1155|1152.2|1151.8|100518
1620636600000|2021-05-10 08:50:00|1153.4|1153.2|1154.2|1153.8|1154.8|1154.6|1152.4|1152|69183
1620636900000|2021-05-10 08:55:00|1154.4|1154|1154.4|1154|1155.6|1155.2|1154.2|1154|25003
1620637200000|2021-05-10 09:00:00|1154.2|1153.8|1155.2|1154.8|1156.2|1155.8|1153.6|1153.4|47175
1620637500000|2021-05-10 09:05:00|1155|1154.6|1153.2|1152.6|1155|1154.8|1152.8|1152.4|52260
1620637800000|2021-05-10 09:10:00|1153.4|1152.8|1152.8|1152.4|1153.4|1153|1152|1151.2|69136
1620638100000|2021-05-10 09:15:00|1152.6|1152.2|1151.4|1151|1153.6|1153.2|1151.4|1151|38207
1620638400000|2021-05-10 09:20:00|1151.6|1151.2|1150|1149.4|1153.4|1152.8|1149.6|1149.2|200166
1620638700000|2021-05-10 09:25:00|1149.8|1149.6|1148.8|1148.4|1150|1149.8|1148.4|1147.8|202040
1620639000000|2021-05-10 09:30:00|1149|1148.6|1148.2|1147.8|1149.2|1148.8|1147|1146.6|127495
1620639300000|2021-05-10 09:35:00|1148|1147.6|1148.8|1148.2|1149.6|1149.4|1147.8|1147.6|242695
1620639600000|2021-05-10 09:40:00|1149|1148.4|1149.6|1149.2|1151|1150.6|1148.8|1148.4|78933
1620639900000|2021-05-10 09:45:00|1149.4|1149|1150.2|1149.8|1150.6|1150|1146.8|1146.6|171660
1620640200000|2021-05-10 09:50:00|1150|1149.6|1148.6|1148.2|1150.4|1150|1148.6|1148.2|21250
1620640500000|2021-05-10 09:55:00|1148.8|1148.4|1146.4|1146|1149|1148.8|1145.8|1145.6|181952
1620640800000|2021-05-10 10:00:00|1146.2|1145.8|1147.6|1147.2|1149|1148.6|1145.4|1145|188085
1620641100000|2021-05-10 10:05:00|1147.4|1147|1147.2|1146.8|1148.2|1147.6|1147|1146.6|30564
1620641400000|2021-05-10 10:10:00|1147.8|1147|1146.8|1146.4|1147.8|1147.6|1146.2|1146|67789
1620641700000|2021-05-10 10:15:00|1146.6|1146.2|1145.8|1145.6|1147.6|1147.2|1145.8|1145.6|121530
1620642000000|2021-05-10 10:20:00|1145.6|1145.4|1145.2|1145|1147.2|1146.8|1144.2|1144|164272
1620642300000|2021-05-10 10:25:00|1145.4|1145.2|1147.4|1147|1147.4|1147|1143.6|1143.4|47329
1620642600000|2021-05-10 10:30:00|1147.6|1147.2|1146.8|1146.4|1148|1147.6|1146.6|1146.2|24346
1620642900000|2021-05-10 10:35:00|1147|1146.2|1148.8|1148.4|1149.4|1149|1146|1145.8|23229
1620643200000|2021-05-10 10:40:00|1149|1148.6|1148.2|1147.8|1149.6|1149.2|1147.6|1147.2|43292
1620643500000|2021-05-10 10:45:00|1148.4|1148|1146.8|1146.2|1148.4|1148|1146.4|1146.2|101709
1620643800000|2021-05-10 10:50:00|1147|1146.4|1146.4|1146.2|1147.4|1147.2|1146.4|1146.2|42277
1620644100000|2021-05-10 10:55:00|1146.2|1146|1146.2|1146|1147.2|1146.8|1146.2|1146|86992
1620644400000|2021-05-10 11:00:00|1146.8|1146.2|1147.2|1146.6|1148.4|1148|1146.4|1146|113799
1620644700000|2021-05-10 11:05:00|1147.4|1146.8|1147|1146.6|1147.4|1147|1146.6|1146.2|17635
1620645000000|2021-05-10 11:10:00|1146.8|1146.4|1146.2|1145.8|1148|1147.6|1145.8|1145.6|96072
1620645300000|2021-05-10 11:15:00|1146.4|1146|1147.2|1146.8|1147.2|1147|1145.8|1145.6|25091
1620645600000|2021-05-10 11:20:00|1147|1147|1147.6|1147.2|1148.8|1148.4|1147|1147|68658
1620645900000|2021-05-10 11:25:00|1147.4|1147|1147.6|1147.2|1148|1147.6|1146.8|1146.4|36929
1620646200000|2021-05-10 11:30:00|1147.4|1147.4|1147.4|1147|1148.4|1148|1147.2|1146.6|13299
1620646500000|2021-05-10 11:35:00|1147.2|1146.8|1147|1146.6|1147.4|1147|1145.6|1145.4|84902
1620646800000|2021-05-10 11:40:00|1147.2|1147|1146.4|1146|1147.2|1147|1145.6|1145.4|70282
1620647100000|2021-05-10 11:45:00|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1145.8|1145.4|11033
1620647400000|2021-05-10 11:50:00|1146.4|1146|1146.2|1145.8|1146.8|1146.2|1145.8|1145.4|27929
1620647700000|2021-05-10 11:55:00|1146|1145.6|1145.6|1145.4|1146.6|1146.2|1145.6|1145.4|15646
1620648000000|2021-05-10 12:00:00|1145.4|1145.2|1145|1144.8|1146|1145.8|1144.2|1143.8|99249
1620648300000|2021-05-10 12:05:00|1144.8|1144.6|1144.6|1144.2|1145.4|1145.2|1144.4|1144|79859
1620648600000|2021-05-10 12:10:00|1144.8|1144.4|1142.4|1142|1145.4|1145|1142.4|1142|68660
1620648900000|2021-05-10 12:15:00|1142.6|1142.2|1140.6|1140.2|1142.6|1142.2|1139.4|1139|117040
1620649200000|2021-05-10 12:20:00|1140.4|1140|1141.6|1141.2|1142.2|1141.8|1139|1138.6|90449
1620649500000|2021-05-10 12:25:00|1141.4|1141|1142.8|1142.4|1143.2|1143|1141|1140.6|44531
1620649800000|2021-05-10 12:30:00|1143|1142.6|1143.4|1143|1143.8|1143.6|1142.6|1142.2|43477
1620650100000|2021-05-10 12:35:00|1143.6|1143.2|1143.6|1143.2|1144.4|1144|1143|1142.6|15916
1620650400000|2021-05-10 12:40:00|1143.4|1143.4|1144|1143.6|1144|1143.6|1143|1142.6|25268
1620650700000|2021-05-10 12:45:00|1143.8|1143.4|1142.2|1141.8|1143.8|1143.4|1141.4|1141|81665
1620651000000|2021-05-10 12:50:00|1142.4|1142|1141.2|1140.8|1142.8|1142.4|1140.8|1140.6|48432
1620651300000|2021-05-10 12:55:00|1141.4|1141|1141.2|1140.8|1141.6|1141.2|1140.2|1139.8|85110
1620651600000|2021-05-10 13:00:00|1141|1141|1139.8|1139.4|1141.6|1141.2|1139.2|1138.8|139415
1620651900000|2021-05-10 13:05:00|1140|1139.6|1141.2|1141|1141.6|1141.2|1138.8|1138.4|115478
1620652200000|2021-05-10 13:10:00|1141.4|1141.2|1142|1141.6|1142.2|1141.8|1141.2|1140.8|64899
1620652500000|2021-05-10 13:15:00|1141.8|1141.8|1142|1141.6|1142.6|1142.4|1141.2|1140.8|123888
1620652800000|2021-05-10 13:20:00|1141.8|1141.8|1144.2|1143.8|1144.6|1144.2|1141.8|1141.8|192137
1620653100000|2021-05-10 13:25:00|1144|1143.6|1143.8|1143.6|1144.2|1143.8|1141.2|1140.8|98280
1620653400000|2021-05-10 13:30:00|1144|1143.4|1147.2|1146.8|1150.6|1150.2|1143.8|1143.4|560090
1620653700000|2021-05-10 13:35:00|1147.4|1147|1148.2|1147.6|1148.2|1147.6|1143.6|1143.2|155730
1620654000000|2021-05-10 13:40:00|1148.4|1147.8|1144.4|1144|1149.4|1148.8|1144.4|1144|108631
1620654300000|2021-05-10 13:45:00|1144.2|1143.8|1142.2|1141.6|1145.4|1145|1142|1141.4|69673
1620654600000|2021-05-10 13:50:00|1142.4|1141.8|1142.4|1142.2|1143.4|1143|1139.6|1139.4|83520
1620654900000|2021-05-10 13:55:00|1142.6|1142.4|1144.2|1144|1145.4|1145|1141.2|1141|96618
1620655200000|2021-05-10 14:00:00|1144.4|1144.2|1144.2|1143.6|1145.4|1145|1141.2|1140.8|81145
1620655500000|2021-05-10 14:05:00|1144|1143.4|1147.4|1147|1148.8|1148.4|1143|1142.6|140967
1620655800000|2021-05-10 14:10:00|1147.6|1147.2|1146.8|1146.4|1148.8|1148.4|1146.4|1146|63163
1620656100000|2021-05-10 14:15:00|1147|1146.6|1149.6|1149.2|1150.4|1150|1146.6|1146.2|155082
1620656400000|2021-05-10 14:20:00|1149.4|1149|1149.2|1148.8|1150.4|1150|1148.2|1148|106888
1620656700000|2021-05-10 14:25:00|1149|1148.6|1151.4|1150.8|1151.4|1151|1147|1146.6|136250
1620657000000|2021-05-10 14:30:00|1151.2|1150.6|1150.6|1150.2|1151.8|1151.4|1149.6|1149.2|145307
1620657300000|2021-05-10 14:35:00|1150.4|1150|1152|1151.6|1152|1151.8|1149.4|1149.2|210027
1620657600000|2021-05-10 14:40:00|1151.6|1151.4|1151|1150.6|1152.2|1151.8|1150.8|1150.4|64700
1620657900000|2021-05-10 14:45:00|1150.8|1150.4|1151|1150.6|1151.8|1151.4|1150.2|1149.8|125450
1620658200000|2021-05-10 14:50:00|1151.2|1150.8|1150.6|1150|1151.6|1151.4|1149.4|1149.2|82989
1620658500000|2021-05-10 14:55:00|1150.4|1150.2|1152|1151.8|1152.2|1152|1149.6|1149.2|124072
1620658800000|2021-05-10 15:00:00|1151.8|1151.6|1154.8|1154.4|1155|1154.8|1151.4|1151.2|132591
1620659100000|2021-05-10 15:05:00|1154.6|1154.2|1153.6|1153.2|1154.8|1154.4|1153|1152.8|130933
1620659400000|2021-05-10 15:10:00|1153.4|1153|1154|1153.6|1154.4|1154|1152.2|1152|66992
1620659700000|2021-05-10 15:15:00|1153.8|1153.4|1155|1154.8|1155|1154.8|1152.8|1152.4|53995
1620660000000|2021-05-10 15:20:00|1155.2|1155|1157|1156.6|1157.2|1156.8|1155|1154.8|253986
1620660300000|2021-05-10 15:25:00|1156.8|1156.4|1157|1156.6|1157.8|1157.6|1156|1155.6|168106
1620630000000|2021-05-10 07:00:00|1164|1163|1160|1159.2|1166|1164.8|1158.8|1157.8|387507
1620630300000|2021-05-10 07:05:00|1160.2|1159.4|1163.8|1163.4|1165|1164.4|1159.4|1158.8|89075
1620630600000|2021-05-10 07:10:00|1164|1163.6|1162.4|1162|1165|1164.6|1160.2|1159.6|188168
1620630900000|2021-05-10 07:15:00|1162.2|1161.8|1162.6|1162|1165|1164.2|1159.4|1158.6|97344
1620631200000|2021-05-10 07:20:00|1162.4|1161.8|1162.8|1162.4|1164|1163.4|1159.2|1158.6|205834
1620631500000|2021-05-10 07:25:00|1163|1162.6|1164.2|1164|1165.6|1165|1162.4|1161.8|84617
1620631800000|2021-05-10 07:30:00|1164|1163.6|1162.4|1161.8|1164.6|1164|1162.2|1161.6|105859
1620632100000|2021-05-10 07:35:00|1162.6|1162|1162|1161.6|1163.8|1163.4|1161.2|1161|65066
1620632400000|2021-05-10 07:40:00|1162.2|1161.8|1163|1162.6|1163|1162.6|1160.6|1160.2|77954
1620632700000|2021-05-10 07:45:00|1163.2|1162.8|1162.4|1161.8|1163.8|1163.4|1160.8|1160.2|102985
1620633000000|2021-05-10 07:50:00|1162.2|1162|1162|1161.6|1163|1162.4|1160.2|1159.8|36819
1620633300000|2021-05-10 07:55:00|1161.8|1161.4|1160.4|1160|1161.8|1161.4|1159|1158.6|82308
1620633600000|2021-05-10 08:00:00|1160.2|1159.8|1162.4|1162|1163|1162.6|1160|1159.8|56205
1620633900000|2021-05-10 08:05:00|1162.6|1162.2|1161.6|1161.2|1163.6|1163.2|1161.6|1161.2|37098
1620634200000|2021-05-10 08:10:00|1161.8|1161.4|1160.4|1160|1161.8|1161.4|1159.2|1158.8|70407
1620634500000|2021-05-10 08:15:00|1160.6|1160.2|1159.4|1159|1160.6|1160.4|1158.8|1158.6|113397
1620634800000|2021-05-10 08:20:00|1159.2|1158.8|1159.6|1159.2|1160.4|1160|1158.6|1158.2|29573
1620635100000|2021-05-10 08:25:00|1159.4|1159|1147.2|1146.8|1159.4|1159|1147|1146.6|661989
1620635400000|2021-05-10 08:30:00|1147.4|1147|1154|1153.4|1154.6|1154.2|1147.4|1147|222198
1620635700000|2021-05-10 08:35:00|1154.2|1153.6|1152.6|1151.8|1156|1155.4|1151.6|1151|49100
1620636000000|2021-05-10 08:40:00|1152.4|1152|1155.2|1154.8|1157.4|1157|1151.8|1151.4|90318
1620636300000|2021-05-10 08:45:00|1155|1154.6|1153.6|1153|1155.6|1155|1152.2|1151.8|100518
1620636600000|2021-05-10 08:50:00|1153.4|1153.2|1154.2|1153.8|1154.8|1154.6|1152.4|1152|69183
1620636900000|2021-05-10 08:55:00|1154.4|1154|1154.4|1154|1155.6|1155.2|1154.2|1154|25003
1620637200000|2021-05-10 09:00:00|1154.2|1153.8|1155.2|1154.8|1156.2|1155.8|1153.6|1153.4|47175
1620637500000|2021-05-10 09:05:00|1155|1154.6|1153.2|1152.6|1155|1154.8|1152.8|1152.4|52260
1620637800000|2021-05-10 09:10:00|1153.4|1152.8|1152.8|1152.4|1153.4|1153|1152|1151.2|69136
1620638100000|2021-05-10 09:15:00|1152.6|1152.2|1151.4|1151|1153.6|1153.2|1151.4|1151|38207
1620638400000|2021-05-10 09:20:00|1151.6|1151.2|1150|1149.4|1153.4|1152.8|1149.6|1149.2|200166
1620638700000|2021-05-10 09:25:00|1149.8|1149.6|1148.8|1148.4|1150|1149.8|1148.4|1147.8|202040
1620639000000|2021-05-10 09:30:00|1149|1148.6|1148.2|1147.8|1149.2|1148.8|1147|1146.6|127495
1620639300000|2021-05-10 09:35:00|1148|1147.6|1148.8|1148.2|1149.6|1149.4|1147.8|1147.6|242695
1620639600000|2021-05-10 09:40:00|1149|1148.4|1149.6|1149.2|1151|1150.6|1148.8|1148.4|78933
1620639900000|2021-05-10 09:45:00|1149.4|1149|1150.2|1149.8|1150.6|1150|1146.8|1146.6|171660
1620640200000|2021-05-10 09:50:00|1150|1149.6|1148.6|1148.2|1150.4|1150|1148.6|1148.2|21250
1620640500000|2021-05-10 09:55:00|1148.8|1148.4|1146.4|1146|1149|1148.8|1145.8|1145.6|181952
1620640800000|2021-05-10 10:00:00|1146.2|1145.8|1147.6|1147.2|1149|1148.6|1145.4|1145|188085
1620641100000|2021-05-10 10:05:00|1147.4|1147|1147.2|1146.8|1148.2|1147.6|1147|1146.6|30564
1620641400000|2021-05-10 10:10:00|1147.8|1147|1146.8|1146.4|1147.8|1147.6|1146.2|1146|67789
1620641700000|2021-05-10 10:15:00|1146.6|1146.2|1145.8|1145.6|1147.6|1147.2|1145.8|1145.6|121530
1620642000000|2021-05-10 10:20:00|1145.6|1145.4|1145.2|1145|1147.2|1146.8|1144.2|1144|164272
1620642300000|2021-05-10 10:25:00|1145.4|1145.2|1147.4|1147|1147.4|1147|1143.6|1143.4|47329
1620642600000|2021-05-10 10:30:00|1147.6|1147.2|1146.8|1146.4|1148|1147.6|1146.6|1146.2|24346
1620642900000|2021-05-10 10:35:00|1147|1146.2|1148.8|1148.4|1149.4|1149|1146|1145.8|23229
1620643200000|2021-05-10 10:40:00|1149|1148.6|1148.2|1147.8|1149.6|1149.2|1147.6|1147.2|43292
1620643500000|2021-05-10 10:45:00|1148.4|1148|1146.8|1146.2|1148.4|1148|1146.4|1146.2|101709
1620643800000|2021-05-10 10:50:00|1147|1146.4|1146.4|1146.2|1147.4|1147.2|1146.4|1146.2|42277
1620644100000|2021-05-10 10:55:00|1146.2|1146|1146.2|1146|1147.2|1146.8|1146.2|1146|86992
1620644400000|2021-05-10 11:00:00|1146.8|1146.2|1147.2|1146.6|1148.4|1148|1146.4|1146|113799
1620644700000|2021-05-10 11:05:00|1147.4|1146.8|1147|1146.6|1147.4|1147|1146.6|1146.2|17635
1620645000000|2021-05-10 11:10:00|1146.8|1146.4|1146.2|1145.8|1148|1147.6|1145.8|1145.6|96072
1620645300000|2021-05-10 11:15:00|1146.4|1146|1147.2|1146.8|1147.2|1147|1145.8|1145.6|25091
1620645600000|2021-05-10 11:20:00|1147|1147|1147.6|1147.2|1148.8|1148.4|1147|1147|68658
1620645900000|2021-05-10 11:25:00|1147.4|1147|1147.6|1147.2|1148|1147.6|1146.8|1146.4|36929
1620646200000|2021-05-10 11:30:00|1147.4|1147.4|1147.4|1147|1148.4|1148|1147.2|1146.6|13299
1620646500000|2021-05-10 11:35:00|1147.2|1146.8|1147|1146.6|1147.4|1147|1145.6|1145.4|84902
1620646800000|2021-05-10 11:40:00|1147.2|1147|1146.4|1146|1147.2|1147|1145.6|1145.4|70282
1620647100000|2021-05-10 11:45:00|1146.6|1146.2|1146.6|1146.2|1146.8|1146.4|1145.8|1145.4|11033
1620647400000|2021-05-10 11:50:00|1146.4|1146|1146.2|1145.8|1146.8|1146.2|1145.8|1145.4|27929
1620647700000|2021-05-10 11:55:00|1146|1145.6|1145.6|1145.4|1146.6|1146.2|1145.6|1145.4|15646
1620648000000|2021-05-10 12:00:00|1145.4|1145.2|1145|1144.8|1146|1145.8|1144.2|1143.8|99249
1620648300000|2021-05-10 12:05:00|1144.8|1144.6|1144.6|1144.2|1145.4|1145.2|1144.4|1144|79859
1620648600000|2021-05-10 12:10:00|1144.8|1144.4|1142.4|1142|1145.4|1145|1142.4|1142|68660
1620648900000|2021-05-10 12:15:00|1142.6|1142.2|1140.6|1140.2|1142.6|1142.2|1139.4|1139|117040
1620649200000|2021-05-10 12:20:00|1140.4|1140|1141.6|1141.2|1142.2|1141.8|1139|1138.6|90449
1620649500000|2021-05-10 12:25:00|1141.4|1141|1142.8|1142.4|1143.2|1143|1141|1140.6|44531
1620649800000|2021-05-10 12:30:00|1143|1142.6|1143.4|1143|1143.8|1143.6|1142.6|1142.2|43477
1620650100000|2021-05-10 12:35:00|1143.6|1143.2|1143.6|1143.2|1144.4|1144|1143|1142.6|15916
1620650400000|2021-05-10 12:40:00|1143.4|1143.4|1144|1143.6|1144|1143.6|1143|1142.6|25268
1620650700000|2021-05-10 12:45:00|1143.8|1143.4|1142.2|1141.8|1143.8|1143.4|1141.4|1141|81665
1620651000000|2021-05-10 12:50:00|1142.4|1142|1141.2|1140.8|1142.8|1142.4|1140.8|1140.6|48432
1620651300000|2021-05-10 12:55:00|1141.4|1141|1141.2|1140.8|1141.6|1141.2|1140.2|1139.8|85110
1620651600000|2021-05-10 13:00:00|1141|1141|1139.8|1139.4|1141.6|1141.2|1139.2|1138.8|139415
1620651900000|2021-05-10 13:05:00|1140|1139.6|1141.2|1141|1141.6|1141.2|1138.8|1138.4|115478
1620652200000|2021-05-10 13:10:00|1141.4|1141.2|1142|1141.6|1142.2|1141.8|1141.2|1140.8|64899
1620652500000|2021-05-10 13:15:00|1141.8|1141.8|1142|1141.6|1142.6|1142.4|1141.2|1140.8|123888
1620652800000|2021-05-10 13:20:00|1141.8|1141.8|1144.2|1143.8|1144.6|1144.2|1141.8|1141.8|192137
1620653100000|2021-05-10 13:25:00|1144|1143.6|1143.8|1143.6|1144.2|1143.8|1141.2|1140.8|98280
1620653400000|2021-05-10 13:30:00|1144|1143.4|1147.2|1146.8|1150.6|1150.2|1143.8|1143.4|560090
1620653700000|2021-05-10 13:35:00|1147.4|1147|1148.2|1147.6|1148.2|1147.6|1143.6|1143.2|155730
1620654000000|2021-05-10 13:40:00|1148.4|1147.8|1144.4|1144|1149.4|1148.8|1144.4|1144|108631
1620654300000|2021-05-10 13:45:00|1144.2|1143.8|1142.2|1141.6|1145.4|1145|1142|1141.4|69673
1620654600000|2021-05-10 13:50:00|1142.4|1141.8|1142.4|1142.2|1143.4|1143|1139.6|1139.4|83520
1620654900000|2021-05-10 13:55:00|1142.6|1142.4|1144.2|1144|1145.4|1145|1141.2|1141|96618
1620655200000|2021-05-10 14:00:00|1144.4|1144.2|1144.2|1143.6|1145.4|1145|1141.2|1140.8|81145
1620655500000|2021-05-10 14:05:00|1144|1143.4|1147.4|1147|1148.8|1148.4|1143|1142.6|140967
1620655800000|2021-05-10 14:10:00|1147.6|1147.2|1146.8|1146.4|1148.8|1148.4|1146.4|1146|63163
1620656100000|2021-05-10 14:15:00|1147|1146.6|1149.6|1149.2|1150.4|1150|1146.6|1146.2|155082
1620656400000|2021-05-10 14:20:00|1149.4|1149|1149.2|1148.8|1150.4|1150|1148.2|1148|106888
1620656700000|2021-05-10 14:25:00|1149|1148.6|1151.4|1150.8|1151.4|1151|1147|1146.6|136250
1620657000000|2021-05-10 14:30:00|1151.2|1150.6|1150.6|1150.2|1151.8|1151.4|1149.6|1149.2|145307
1620657300000|2021-05-10 14:35:00|1150.4|1150|1152|1151.6|1152|1151.8|1149.4|1149.2|210027
1620657600000|2021-05-10 14:40:00|1151.6|1151.4|1151|1150.6|1152.2|1151.8|1150.8|1150.4|64700
1620657900000|2021-05-10 14:45:00|1150.8|1150.4|1151|1150.6|1151.8|1151.4|1150.2|1149.8|125450
1620658200000|2021-05-10 14:50:00|1151.2|1150.8|1150.6|1150|1151.6|1151.4|1149.4|1149.2|82989
1620658500000|2021-05-10 14:55:00|1150.4|1150.2|1152|1151.8|1152.2|1152|1149.6|1149.2|124072
1620658800000|2021-05-10 15:00:00|1151.8|1151.6|1154.8|1154.4|1155|1154.8|1151.4|1151.2|132591
1620659100000|2021-05-10 15:05:00|1154.6|1154.2|1153.6|1153.2|1154.8|1154.4|1153|1152.8|130933
1620659400000|2021-05-10 15:10:00|1153.4|1153|1154|1153.6|1154.4|1154|1152.2|1152|66992
1620659700000|2021-05-10 15:15:00|1153.8|1153.4|1155|1154.8|1155|1154.8|1152.8|1152.4|53995
1620660000000|2021-05-10 15:20:00|1155.2|1155|1157|1156.6|1157.2|1156.8|1155|1154.8|253986
1620660300000|2021-05-10 15:25:00|1156.8|1156.4|1157|1156.6|1157.8|1157.6|1156|1155.6|168106
1620716400000|2021-05-11 07:00:00|1140|1135|1143.2|1142.4|1143.4|1142.4|1135.4|1134|273116
1620716700000|2021-05-11 07:05:00|1143|1142.2|1133.2|1132.4|1143.2|1142.4|1133.2|1132.2|133927
1620717000000|2021-05-11 07:10:00|1133|1132.2|1130|1129.4|1133.4|1133.2|1127.2|1126.6|172436
1620717300000|2021-05-11 07:15:00|1130.2|1129.6|1131|1130.4|1131|1130.6|1126.8|1126|62678
1620717600000|2021-05-11 07:20:00|1130.8|1130.2|1132|1131.6|1134.4|1133.6|1130.4|1129.8|41366
1620717900000|2021-05-11 07:25:00|1131.8|1131.4|1134|1133.4|1134.2|1133.8|1130.4|1130|125966
1620718200000|2021-05-11 07:30:00|1134.2|1133.6|1132.2|1131.6|1134.2|1133.8|1131|1130.8|89492
1620718500000|2021-05-11 07:35:00|1132|1131.4|1132.4|1131.8|1134|1133.6|1131.6|1131|112912
1620718800000|2021-05-11 07:40:00|1132.2|1131.6|1130.2|1129.8|1132.4|1131.6|1129.4|1129|134669
1620719100000|2021-05-11 07:45:00|1130.4|1129.6|1128.2|1127.6|1130.4|1129.8|1127.4|1127|126110
1620719400000|2021-05-11 07:50:00|1128|1127.4|1127|1126.6|1128.8|1128.4|1126.2|1126|248189
1620719700000|2021-05-11 07:55:00|1127.2|1126.8|1131.2|1130.8|1131.6|1131.2|1125.8|1125.2|119032
1620720000000|2021-05-11 08:00:00|1131.4|1131|1126|1125.4|1131.4|1131|1125.8|1125.4|111693
1620720300000|2021-05-11 08:05:00|1126.2|1125.6|1127.6|1127.2|1128.2|1127.6|1125|1124.6|90608
1620720600000|2021-05-11 08:10:00|1127.8|1127|1125.4|1125|1127.8|1127.2|1124|1123.4|220959
1620720900000|2021-05-11 08:15:00|1125.2|1125.2|1124.4|1124|1125.8|1125.2|1123.8|1123.2|72154
1620721200000|2021-05-11 08:20:00|1124.2|1123.8|1124.6|1124.2|1126.6|1126.2|1123.6|1123.4|71276
1620721500000|2021-05-11 08:25:00|1124.4|1124|1125|1124.8|1126|1125.4|1123.2|1122.6|49215
1620721800000|2021-05-11 08:30:00|1125.2|1124.6|1125.8|1125.4|1127.2|1126.8|1124.2|1124|68818
1620722100000|2021-05-11 08:35:00|1126|1125.6|1126.8|1126.4|1127.4|1126.8|1123.4|1123.2|97033
1620722400000|2021-05-11 08:40:00|1127|1126.2|1128.8|1128.4|1129.8|1129.4|1126.8|1126.2|66045
1620722700000|2021-05-11 08:45:00|1129|1128.2|1131.8|1131.4|1132.6|1132|1128.2|1127.6|100838
1620723000000|2021-05-11 08:50:00|1131.6|1131.2|1128.4|1128|1131.6|1131.2|1127.4|1126.8|55952
1620723300000|2021-05-11 08:55:00|1128.2|1127.8|1128.2|1127.8|1129|1128.6|1127.4|1127|73941
1620723600000|2021-05-11 09:00:00|1128.4|1128|1129.6|1129.4|1129.6|1129.4|1127.8|1127.6|51421
1620723900000|2021-05-11 09:05:00|1129.4|1129.2|1129.8|1129.2|1131.6|1131.2|1129|1128.6|88688
1620724200000|2021-05-11 09:10:00|1130|1129.4|1129.8|1129.4|1130.4|1130|1128.8|1128.4|42072
1620724500000|2021-05-11 09:15:00|1130|1129.6|1132.6|1132|1132.8|1132.4|1128.4|1128.2|136723
1620724800000|2021-05-11 09:20:00|1132.4|1131.8|1133.2|1132.8|1134.8|1134.4|1132|1131.6|49857
1620725100000|2021-05-11 09:25:00|1133.4|1133|1133.4|1133|1134.8|1134.4|1132.2|1131.6|66637
1620725400000|2021-05-11 09:30:00|1133.2|1132.8|1132|1131.6|1134.2|1133.8|1131.8|1131.6|186631
1620725700000|2021-05-11 09:35:00|1131.8|1131.4|1130.6|1130.2|1132.2|1131.6|1130.4|1129.8|232276
1620726000000|2021-05-11 09:40:00|1130.4|1130|1129.2|1128.6|1131|1130.6|1129.2|1128.6|61317
1620726300000|2021-05-11 09:45:00|1129.4|1128.8|1130|1129.6|1130.4|1130|1128.4|1128|41729
1620726600000|2021-05-11 09:50:00|1130.2|1129.8|1130.6|1130.4|1130.8|1130.4|1129.6|1129.2|61623
1620726900000|2021-05-11 09:55:00|1130.4|1130.2|1130.4|1130|1130.8|1130.4|1129|1128.6|103875
1620727200000|2021-05-11 10:00:00|1130.2|1130.2|1128|1127.6|1130.2|1130.2|1126.4|1126.2|67598
1620727500000|2021-05-11 10:05:00|1127.8|1127.4|1126.8|1126.4|1129|1128.8|1126.6|1126|59128
1620727800000|2021-05-11 10:10:00|1126.6|1126.2|1127.2|1126.8|1127.8|1127.2|1125.6|1125.2|14551
1620728100000|2021-05-11 10:15:00|1127.4|1127|1127.6|1127.2|1128.6|1128.2|1126.6|1126.2|29772
1620728400000|2021-05-11 10:20:00|1127.4|1127|1127.4|1126.8|1129|1128.4|1127|1126.6|81819
1620728700000|2021-05-11 10:25:00|1127.2|1126.6|1125.8|1125.4|1127.6|1127.2|1125.8|1125.4|99652
1620729000000|2021-05-11 10:30:00|1125.6|1125.2|1125.6|1125|1126.8|1126.4|1125.4|1125|20043
1620729300000|2021-05-11 10:35:00|1125.4|1125.2|1125.8|1125.4|1126.2|1125.8|1124.8|1124.6|28248
1620729600000|2021-05-11 10:40:00|1125.6|1125.2|1125|1124.6|1126.2|1125.8|1124.2|1123.8|40078
1620729900000|2021-05-11 10:45:00|1124.8|1124.4|1124.2|1123.6|1125.2|1124.8|1123.4|1123|67585
1620730200000|2021-05-11 10:50:00|1124|1123.4|1125|1124.6|1125.2|1125|1123.8|1123.4|46015
1620730500000|2021-05-11 10:55:00|1124.8|1124.4|1125|1124.6|1125|1124.8|1124.4|1124|8882
1620730800000|2021-05-11 11:00:00|1125.2|1123.6|1126.4|1126|1126.8|1126.4|1124.4|1123.6|100703
1620731100000|2021-05-11 11:05:00|1126.2|1125.8|1123.6|1123.2|1126.6|1126.4|1123|1122.6|121109
1620731400000|2021-05-11 11:10:00|1123.4|1123|1125.6|1125.2|1125.8|1125.2|1123.4|1123|78358
1620731700000|2021-05-11 11:15:00|1125.4|1125|1125.2|1125|1126.2|1125.8|1124.6|1124.2|18684
1620732000000|2021-05-11 11:20:00|1125|1124.8|1123.6|1123.2|1125|1124.8|1122.8|1122.6|13094
1620732300000|2021-05-11 11:25:00|1123.8|1123|1124.2|1123.8|1124.6|1124.2|1123|1122.6|17901
1620732600000|2021-05-11 11:30:00|1124|1123.6|1123.2|1122.8|1124.2|1124|1123|1122.8|42552
1620732900000|2021-05-11 11:35:00|1123|1122.6|1122.4|1122|1123.2|1123|1121.4|1121|76743
1620733200000|2021-05-11 11:40:00|1122.6|1122.2|1124.2|1123.6|1124.2|1123.8|1122|1121.8|15080
1620733500000|2021-05-11 11:45:00|1124.4|1123.8|1125|1124.6|1125.2|1125|1124|1123.6|61048
1620733800000|2021-05-11 11:50:00|1124.8|1124.4|1124.6|1124.2|1125|1124.6|1123.8|1123.4|25892
1620734100000|2021-05-11 11:55:00|1124.8|1124.4|1124.2|1123.8|1125.8|1125.4|1123.8|1123.6|24234
1620734400000|2021-05-11 12:00:00|1124|1124|1125.2|1124.8|1125.8|1125.4|1124|1124|18744
1620734700000|2021-05-11 12:05:00|1125.4|1125.2|1125.6|1125.2|1125.8|1125.4|1124.6|1124.2|64018
1620735000000|2021-05-11 12:10:00|1125.4|1125|1124.4|1124|1126|1125.8|1123.8|1123.4|55201
1620735300000|2021-05-11 12:15:00|1124.2|1123.8|1122.6|1122.2|1124.6|1124|1122.2|1121.8|26994
1620735600000|2021-05-11 12:20:00|1122.4|1122|1121.4|1121.2|1123.8|1123.6|1120.8|1120.4|79185
1620735900000|2021-05-11 12:25:00|1121.6|1121|1121.4|1121|1122.8|1122.4|1120.8|1120.6|45855
1620736200000|2021-05-11 12:30:00|1121.2|1120.8|1122.2|1121.8|1124|1123.6|1120.8|1120.6|34452
1620736500000|2021-05-11 12:35:00|1122|1121.6|1122.6|1122.2|1122.8|1122.4|1121.8|1121.4|10336
1620736800000|2021-05-11 12:40:00|1122.8|1122.4|1123.8|1123.4|1123.8|1123.4|1121.8|1121.4|17159
1620737100000|2021-05-11 12:45:00|1124|1123.6|1123.8|1123.4|1126.4|1126|1123.4|1123|94762
1620737400000|2021-05-11 12:50:00|1123.6|1123.2|1123.8|1123.4|1124.4|1124|1122.6|1122.2|89463
1620737700000|2021-05-11 12:55:00|1123.6|1123.2|1123.4|1123|1123.8|1123.6|1122.2|1122|89559
1620738000000|2021-05-11 13:00:00|1123.2|1122.8|1121.8|1121.4|1123.2|1122.8|1121.6|1121.4|76124
1620738300000|2021-05-11 13:05:00|1122|1121.6|1121.4|1121.2|1122.2|1121.8|1120.4|1120.2|184154
1620738600000|2021-05-11 13:10:00|1121.6|1121.4|1120.4|1120|1122.2|1121.6|1120.2|1120|106766
1620738900000|2021-05-11 13:15:00|1120.2|1120.2|1120.2|1119.6|1121.8|1121.4|1119.4|1119.2|72307
1620739200000|2021-05-11 13:20:00|1120|1119.4|1121.2|1120.8|1122.6|1122.2|1119.8|1119.4|53000
1620739500000|2021-05-11 13:25:00|1121.4|1121.2|1123.4|1123|1123.4|1123.2|1121.2|1120.8|60814
1620739800000|2021-05-11 13:30:00|1123.2|1122.8|1124|1123.4|1125.8|1125.2|1115.8|1115.6|431592
1620740100000|2021-05-11 13:35:00|1123.8|1123.6|1120.2|1119.6|1124.4|1123.8|1118.2|1118|121652
1620740400000|2021-05-11 13:40:00|1120|1119.4|1126.2|1125.6|1128|1127.6|1119.4|1119|117331
1620740700000|2021-05-11 13:45:00|1126|1125.4|1127.4|1127|1128.6|1128|1124|1123.4|120880
1620741000000|2021-05-11 13:50:00|1127.6|1127.2|1132.4|1132|1132.6|1132|1127.6|1127.2|155393
1620741300000|2021-05-11 13:55:00|1132.2|1131.8|1134|1133.4|1135.6|1135|1130.8|1130.4|157648
1620741600000|2021-05-11 14:00:00|1133.8|1133.6|1135.8|1135.4|1137|1136.6|1132|1131.6|151284
1620741900000|2021-05-11 14:05:00|1135.6|1135.2|1130|1129.4|1136.4|1136|1130|1129.4|123992
1620742200000|2021-05-11 14:10:00|1130.2|1129.6|1129.6|1129.2|1131.6|1131|1128.4|1127.8|130973
1620742500000|2021-05-11 14:15:00|1129.4|1129|1127.6|1127|1129.8|1129.4|1126.6|1126.2|141248
1620742800000|2021-05-11 14:20:00|1127.8|1127.2|1130.2|1129.8|1132|1131.6|1127.6|1127.2|122601
1620743100000|2021-05-11 14:25:00|1130|1129.6|1128.2|1127.8|1130.8|1130.4|1128.2|1127.8|58381
1620743400000|2021-05-11 14:30:00|1128|1127.6|1124.8|1124.4|1128.2|1127.8|1124.6|1124.2|103514
1620743700000|2021-05-11 14:35:00|1124.6|1124.2|1124.2|1123.6|1124.6|1124.2|1123|1122.6|115199
1620744000000|2021-05-11 14:40:00|1124|1123.4|1123.8|1123.4|1126.2|1125.8|1123.2|1123|52925
1620744300000|2021-05-11 14:45:00|1123.6|1123.2|1124.2|1123.8|1125|1124.6|1120.8|1120.6|194414
1620744600000|2021-05-11 14:50:00|1124.4|1124|1125|1124.6|1126.2|1125.8|1124|1123.4|48502
1620744900000|2021-05-11 14:55:00|1124.8|1124.4|1125.2|1124.6|1126.4|1125.8|1124|1123.6|43558
1620745200000|2021-05-11 15:00:00|1125|1124.4|1122.4|1122|1125.4|1124.8|1122.2|1121.8|106238
1620745500000|2021-05-11 15:05:00|1122.6|1122.2|1124|1123.8|1125.4|1125|1122|1121.8|80202
1620745800000|2021-05-11 15:10:00|1123.8|1123.4|1126.6|1126.2|1126.8|1126.4|1123.2|1122.8|148656
1620746100000|2021-05-11 15:15:00|1126.4|1126|1128|1127.6|1128.6|1128.4|1125.8|1125.6|84965
1620746400000|2021-05-11 15:20:00|1127.8|1127.4|1128.8|1128.4|1129|1128.6|1127.4|1127|89649
1620746700000|2021-05-11 15:25:00|1129|1128.6|1127.2|1126.6|1129.6|1129.2|1126.6|1126.4|186673
1620802800000|2021-05-12 07:00:00|1138|1136|1134|1133|1139|1138|1128.4|1126|430057
1620803100000|2021-05-12 07:05:00|1134.2|1133.2|1132.8|1132.4|1137|1136.2|1132.8|1132|128513
1620803400000|2021-05-12 07:10:00|1133|1132.2|1132.6|1132|1134|1133.4|1130.6|1129.6|153388
1620803700000|2021-05-12 07:15:00|1132.4|1131.8|1138.2|1137.8|1138.8|1138|1132|1131.6|108197
1620804000000|2021-05-12 07:20:00|1138.4|1138|1139.2|1138.6|1140|1139.8|1137.8|1137.6|82183
1620804300000|2021-05-12 07:25:00|1139|1138.4|1139|1138.6|1140.4|1140.2|1137.8|1137.4|138084
1620804600000|2021-05-12 07:30:00|1139.2|1138.8|1139.2|1138.8|1140.2|1139.8|1138|1137.6|53841
1620804900000|2021-05-12 07:35:00|1139|1139|1140.2|1139.8|1141.8|1141|1139|1139|87613
1620805200000|2021-05-12 07:40:00|1140|1139.6|1139.8|1139.4|1140|1139.6|1136.4|1136|115648
1620805500000|2021-05-12 07:45:00|1140|1139.2|1142.2|1141.6|1142.8|1142.4|1138.8|1138.4|81944
1620805800000|2021-05-12 07:50:00|1142|1141.8|1144|1143.6|1144.6|1144|1142|1141.6|65183
1620806100000|2021-05-12 07:55:00|1144.2|1143.8|1144.4|1144|1145.4|1145|1143.4|1143.2|62918
1620806400000|2021-05-12 08:00:00|1144.2|1143.8|1142.4|1142|1144.6|1144.4|1142|1141.8|116998
1620806700000|2021-05-12 08:05:00|1142.2|1141.8|1143.4|1143|1143.8|1143.6|1141.4|1141|87519
1620807000000|2021-05-12 08:10:00|1143.2|1142.8|1141.6|1141|1144.2|1143.6|1140.8|1140.4|60328
1620807300000|2021-05-12 08:15:00|1141.8|1141.2|1142.2|1141.6|1143|1142.6|1139.6|1139.2|47941
1620807600000|2021-05-12 08:20:00|1142|1141.4|1142.4|1141.8|1142.8|1142.2|1141.2|1141|29228
1620807900000|2021-05-12 08:25:00|1142.6|1142|1142.4|1141.8|1143.8|1143.4|1142|1141.8|49852
1620808200000|2021-05-12 08:30:00|1142.2|1142|1142.2|1142|1143|1142.6|1138.8|1138.4|39299
1620808500000|2021-05-12 08:35:00|1142.4|1141.8|1143|1142.6|1143.4|1142.8|1141|1140.6|48734
1620808800000|2021-05-12 08:40:00|1143.2|1142.8|1142.2|1141.6|1144.2|1143.6|1141|1140.6|47274
1620809100000|2021-05-12 08:45:00|1142.4|1141.8|1141|1140.4|1143|1142.6|1140.8|1140.4|22224
1620809400000|2021-05-12 08:50:00|1140.8|1140.6|1140.2|1139.6|1142.6|1142.2|1140|1139.6|28614
1620809700000|2021-05-12 08:55:00|1140|1139.8|1140.8|1140.2|1141.2|1140.8|1139|1138.6|55576
1620810000000|2021-05-12 09:00:00|1140.6|1140.4|1141.2|1140.6|1142.2|1141.8|1140.6|1140.2|20741
1620810300000|2021-05-12 09:05:00|1141.4|1140.8|1140.8|1140.4|1142.2|1142|1140|1139.8|27829
1620810600000|2021-05-12 09:10:00|1140.6|1140.2|1141.4|1141|1141.4|1141|1139.4|1139|59211
1620810900000|2021-05-12 09:15:00|1141.2|1140.8|1140.8|1140.4|1142|1141.6|1140|1139.6|60849
1620811200000|2021-05-12 09:20:00|1141|1140.6|1140|1139.6|1141.4|1141|1138|1137.8|64620
1620811500000|2021-05-12 09:25:00|1140.2|1139.8|1139.2|1138.8|1141.4|1141|1139|1138.6|40468
1620811800000|2021-05-12 09:30:00|1139.4|1139|1137.2|1136.8|1140.4|1140|1136.8|1136.4|38189
1620812100000|2021-05-12 09:35:00|1137|1136.6|1135.2|1135|1137.2|1136.8|1135|1134.6|124897
1620812400000|2021-05-12 09:40:00|1135.4|1135.2|1138.6|1138.2|1138.8|1138.4|1134.6|1134.2|101950
1620812700000|2021-05-12 09:45:00|1138.4|1138|1137|1136.6|1138.4|1138|1135|1134.6|27496
1620813000000|2021-05-12 09:50:00|1136.8|1136.4|1136.8|1136.2|1137|1136.6|1135.2|1134.8|24480
1620813300000|2021-05-12 09:55:00|1137|1136.4|1138.2|1137.8|1138.6|1138.2|1136.6|1136.2|26925
1620813600000|2021-05-12 10:00:00|1138|1137.6|1138.2|1137.8|1139|1138.6|1137.6|1137.2|20787
1620813900000|2021-05-12 10:05:00|1138.4|1138|1139.8|1139.2|1140|1139.8|1137.6|1137|54189
1620814200000|2021-05-12 10:10:00|1140|1139.4|1140|1139.6|1140.8|1140.4|1139.6|1139.2|27564
1620814500000|2021-05-12 10:15:00|1140.2|1139.8|1139.6|1139.2|1141.8|1141.2|1139.4|1139|74626
1620814800000|2021-05-12 10:20:00|1139.4|1139|1137.6|1137.2|1139.4|1139|1137.4|1137|20754
1620815100000|2021-05-12 10:25:00|1137.8|1137.4|1137|1136.6|1138|1137.8|1135.8|1135.6|18809
1620815400000|2021-05-12 10:30:00|1136.8|1136.4|1136|1135.6|1137|1136.6|1135|1134.6|80802
1620815700000|2021-05-12 10:35:00|1136.2|1136|1137.2|1136.8|1138|1137.4|1136.2|1136|92748
1620816000000|2021-05-12 10:40:00|1137.4|1136.6|1135.4|1135|1137.4|1137|1135.2|1135|36009
1620816300000|2021-05-12 10:45:00|1135|1134.8|1135.4|1135|1135.6|1135.2|1133.8|1133.4|63146
1620816600000|2021-05-12 10:50:00|1135.2|1134.8|1134.2|1133.8|1135.4|1135|1133.4|1133|70473
1620816900000|2021-05-12 10:55:00|1134.4|1134|1135.8|1135.4|1136.6|1136.2|1133.6|1133.4|26102
1620817200000|2021-05-12 11:00:00|1138|1135.8|1136.4|1136|1138|1137.4|1135.8|1135.4|31686
1620817500000|2021-05-12 11:05:00|1136.6|1136.2|1137|1136.4|1137.2|1136.8|1135.6|1135.4|19264
1620817800000|2021-05-12 11:10:00|1137.2|1136.6|1137.6|1137.2|1138|1137.6|1137|1136.6|9820
1620818100000|2021-05-12 11:15:00|1137.4|1137|1139.6|1139.2|1139.6|1139.4|1137.4|1137|40222
1620818400000|2021-05-12 11:20:00|1139.4|1139|1138.2|1137.8|1140.4|1140|1137.8|1137.6|25734
1620818700000|2021-05-12 11:25:00|1138|1137.6|1138.2|1137.8|1140|1139.4|1138|1137.6|17187
1620819000000|2021-05-12 11:30:00|1138.4|1138|1138.8|1138.4|1139.4|1139|1138.2|1138|11644
1620819300000|2021-05-12 11:35:00|1138.6|1138.2|1138.8|1138.4|1139.4|1139|1138.4|1138.2|11025
1620819600000|2021-05-12 11:40:00|1139|1138.2|1138.6|1138.2|1139.2|1138.8|1138.2|1138|16340
1620819900000|2021-05-12 11:45:00|1138.4|1138|1138.4|1138|1139.2|1138.8|1138.4|1138|14206
1620820200000|2021-05-12 11:50:00|1138.2|1138.2|1138.2|1137.8|1138.8|1138.6|1137.4|1137|14016
1620820500000|2021-05-12 11:55:00|1138|1137.6|1138.4|1138|1138.8|1138.4|1138|1137.6|23218
1620820800000|2021-05-12 12:00:00|1138.2|1137.8|1138.4|1138.2|1138.8|1138.6|1137.8|1137.4|14578
1620821100000|2021-05-12 12:05:00|1138.2|1138|1139.2|1138.8|1139.2|1138.8|1137.8|1137.4|20125
1620821400000|2021-05-12 12:10:00|1139|1138.6|1140.8|1140.2|1141|1140.4|1138.8|1138.4|42613
1620821700000|2021-05-12 12:15:00|1140.6|1140.4|1139.2|1139|1141|1140.6|1139.2|1138.8|20072
1620822000000|2021-05-12 12:20:00|1139|1138.8|1137.6|1137.2|1139.6|1139.2|1137.4|1137|50876
1620822300000|2021-05-12 12:25:00|1137.8|1137.4|1138.8|1138.4|1139|1138.4|1137|1136.6|33799
1620822600000|2021-05-12 12:30:00|1138.6|1138.2|1141.8|1141.2|1146.6|1146|1132.6|1132.2|677328
1620822900000|2021-05-12 12:35:00|1142|1141|1145.4|1144.8|1147|1146.6|1141.2|1140.6|163340
1620823200000|2021-05-12 12:40:00|1145.6|1145|1149.4|1149|1149.6|1149.4|1144.4|1144.2|129551
1620823500000|2021-05-12 12:45:00|1149.6|1149.2|1147.8|1147.6|1149.6|1149.2|1147.2|1146.6|48389
1620823800000|2021-05-12 12:50:00|1147.6|1147.4|1150.2|1149.8|1151|1150.6|1147.6|1147.2|140335
1620824100000|2021-05-12 12:55:00|1150.4|1150|1152.4|1152|1152.8|1152.2|1148.4|1148|338273
1620824400000|2021-05-12 13:00:00|1152.6|1152.2|1152.4|1152|1152.6|1152.2|1150.8|1150.4|63589
1620824700000|2021-05-12 13:05:00|1152.2|1151.8|1154.6|1154.2|1157|1156.4|1152|1151.6|218789
1620825000000|2021-05-12 13:10:00|1154.4|1154|1153.2|1152.8|1154.8|1154.4|1152.8|1152.4|55921
1620825300000|2021-05-12 13:15:00|1153.4|1153|1150.6|1150.2|1154.4|1154|1150.2|1149.8|59102
1620825600000|2021-05-12 13:20:00|1150.8|1150.4|1150.8|1150.4|1151.8|1151.4|1150.4|1150.2|27614
1620825900000|2021-05-12 13:25:00|1151|1150.6|1152|1151.6|1152.6|1152|1150.6|1150.4|64438
1620826200000|2021-05-12 13:30:00|1151.6|1151.4|1158|1157.6|1158|1157.6|1151.6|1151.4|355882
1620826500000|2021-05-12 13:35:00|1157.8|1157.4|1156.6|1156|1159|1158.8|1155.8|1155.2|119837
1620826800000|2021-05-12 13:40:00|1156.4|1156.2|1155.6|1155.2|1157.2|1157|1154|1153.6|72692
1620827100000|2021-05-12 13:45:00|1155.8|1155.4|1157|1156.6|1159.4|1159|1155.8|1155.4|138573
1620827400000|2021-05-12 13:50:00|1157.2|1156.8|1154.4|1154|1158|1157.4|1154.2|1153.8|46378
1620827700000|2021-05-12 13:55:00|1154|1153.8|1156.4|1156|1157|1156.8|1154|1153.6|62764
1620828000000|2021-05-12 14:00:00|1156.2|1155.8|1158.2|1157.8|1159.8|1159.6|1155|1154.6|121345
1620828300000|2021-05-12 14:05:00|1158.4|1158|1162.8|1162.4|1163|1162.6|1158.4|1158|259823
1620828600000|2021-05-12 14:10:00|1163|1162.6|1160.6|1160.2|1163.6|1163|1160.6|1160.2|150160
1620828900000|2021-05-12 14:15:00|1160.4|1160|1163.6|1163|1164|1163.6|1160|1159.6|207804
1620829200000|2021-05-12 14:20:00|1163.4|1163.2|1164.8|1164.4|1165|1164.8|1163.2|1162.8|135490
1620829500000|2021-05-12 14:25:00|1164.6|1164.6|1162.2|1161.8|1166.6|1166|1162.2|1161.8|119845
1620829800000|2021-05-12 14:30:00|1162|1161.6|1162|1161.6|1163.6|1163.2|1160.4|1160.2|155862
1620830100000|2021-05-12 14:35:00|1162.2|1161.8|1166.4|1166|1167|1166.6|1162.2|1161.6|109455
1620830400000|2021-05-12 14:40:00|1166.2|1165.8|1166|1165.6|1166.8|1166.4|1165|1164.8|236992
1620830700000|2021-05-12 14:45:00|1165.8|1165.4|1164.8|1164.4|1165.8|1165.4|1163.4|1163.2|75797
1620831000000|2021-05-12 14:50:00|1164.6|1164.2|1165.6|1165.2|1166.8|1166.4|1164.6|1164.2|112071
1620831300000|2021-05-12 14:55:00|1165.8|1165.4|1167.4|1167.2|1167.4|1167.2|1165.2|1164.8|149810
1620831600000|2021-05-12 15:00:00|1167.2|1167|1170.6|1170.2|1170.8|1170.4|1166.8|1166.2|216785
1620831900000|2021-05-12 15:05:00|1170.8|1170|1167.8|1167.4|1170.8|1170.6|1167.2|1166.8|119014
1620832200000|2021-05-12 15:10:00|1167.6|1167.2|1165|1164.6|1167.6|1167.4|1164.2|1163.8|171881
1620832500000|2021-05-12 15:15:00|1164.8|1164.4|1164.4|1164.2|1164.8|1164.6|1162.2|1161.8|208610
1620832800000|2021-05-12 15:20:00|1164.6|1164.4|1163.6|1163.2|1165.6|1165.2|1163.4|1163|170564
1620833100000|2021-05-12 15:25:00|1163.4|1163.4|1162.4|1162.2|1164|1163.8|1161.8|1161.4|248931
1620889200000|2021-05-13 07:00:00|1141.2|1141|1133.4|1132.2|1142.8|1141.8|1132.6|1131.8|281286
1620889500000|2021-05-13 07:05:00|1133.2|1132.4|1129.4|1129|1134|1133.2|1127.6|1127.2|223071
1620889800000|2021-05-13 07:10:00|1129.2|1128.8|1134.8|1134.2|1135|1134.2|1126.2|1126|170613
1620890100000|2021-05-13 07:15:00|1134.6|1134|1136.2|1135.8|1139|1138.6|1133|1132.4|156128
1620890400000|2021-05-13 07:20:00|1136|1135.6|1137|1136.6|1140|1139.4|1135.8|1135.4|206993
1620890700000|2021-05-13 07:25:00|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1134.8|1134.4|94923
1620891000000|2021-05-13 07:30:00|1136.4|1136|1137.6|1137.4|1138.8|1138.4|1134.4|1134|89062
1620891300000|2021-05-13 07:35:00|1137.4|1137.2|1136|1135.6|1138|1137.6|1135.4|1135|67605
1620891600000|2021-05-13 07:40:00|1135.8|1135.4|1131|1130.6|1136|1135.6|1130|1129.8|229334
1620891900000|2021-05-13 07:45:00|1131.2|1130.4|1132.6|1132.2|1133.6|1133|1130.8|1130.4|126666
1620892200000|2021-05-13 07:50:00|1132.4|1132|1131.6|1131.4|1134|1133.6|1131.2|1131|93188
1620892500000|2021-05-13 07:55:00|1131.4|1131.2|1131.2|1130.8|1133.6|1133.2|1130.8|1130.4|88240
1620892800000|2021-05-13 08:00:00|1131|1130.6|1130.8|1130.4|1131.4|1131|1128.8|1128.2|91660
1620893100000|2021-05-13 08:05:00|1131|1130.6|1128.8|1128.4|1132.6|1132.4|1128.8|1128.4|63639
1620893400000|2021-05-13 08:10:00|1128.6|1128.2|1128.4|1128|1129.2|1128.6|1126.2|1126|126121
1620893700000|2021-05-13 08:15:00|1128.6|1128.2|1126.8|1126.2|1128.8|1128.4|1126|1125.4|75726
1620894000000|2021-05-13 08:20:00|1126.6|1126.4|1128.6|1128.2|1129|1128.6|1124.8|1124.4|78939
1620894300000|2021-05-13 08:25:00|1128.4|1128|1128.2|1127.8|1128.8|1128.4|1126|1125.4|145138
1620894600000|2021-05-13 08:30:00|1128|1127.6|1125.4|1125|1128|1127.6|1125.2|1124.8|106584
1620894900000|2021-05-13 08:35:00|1125.2|1124.8|1126|1125.6|1127.2|1127|1124|1123.8|66226
1620895200000|2021-05-13 08:40:00|1126.2|1125.8|1127.6|1127.2|1128.4|1128|1124.4|1124|79555
1620895500000|2021-05-13 08:45:00|1127.8|1127.4|1126|1125.8|1128|1127.4|1125|1124.6|49440
1620895800000|2021-05-13 08:50:00|1125.8|1125.6|1129|1128.6|1129|1128.6|1125.2|1124.8|61257
1620896100000|2021-05-13 08:55:00|1128.8|1128.4|1129.8|1129.4|1131.2|1130.8|1128.4|1128.2|155903
1620896400000|2021-05-13 09:00:00|1130|1129.6|1131.6|1131.2|1132.2|1132|1129.2|1129|108051
1620896700000|2021-05-13 09:05:00|1131.4|1131|1130.6|1130.2|1132.6|1132.2|1130.2|1129.8|39721
1620897000000|2021-05-13 09:10:00|1130.8|1130.4|1130|1129.6|1131.4|1131|1129.6|1129.2|43278
1620897300000|2021-05-13 09:15:00|1129.8|1129.4|1130.2|1129.6|1130.4|1130|1128.2|1127.8|67405
1620897600000|2021-05-13 09:20:00|1130|1129.8|1130.6|1130.2|1131|1130.6|1129.4|1129|42800
1620897900000|2021-05-13 09:25:00|1130.4|1130|1131.2|1131|1131.8|1131.6|1130.4|1130|47281
1620898200000|2021-05-13 09:30:00|1131|1130.8|1129.8|1129.4|1131.8|1131.6|1129.4|1129.2|31005
1620898500000|2021-05-13 09:35:00|1130|1129.6|1129.6|1129.2|1130.8|1130.6|1129.2|1128.8|27779
1620898800000|2021-05-13 09:40:00|1129.8|1129.4|1131|1130.6|1131.6|1131.2|1129|1128.6|37312
1620899100000|2021-05-13 09:45:00|1131.2|1130.8|1131.4|1131|1131.4|1131.2|1130|1129.6|48385
1620899400000|2021-05-13 09:50:00|1131.2|1130.8|1134.8|1134.2|1135.4|1135|1131.2|1130.8|71045
1620899700000|2021-05-13 09:55:00|1135|1134.4|1133.6|1133.2|1135.6|1135.2|1133.6|1133|63567
1620900000000|2021-05-13 10:00:00|1133.8|1133.4|1134|1133.6|1134.4|1134.2|1133|1132.6|43317
1620900300000|2021-05-13 10:05:00|1133.8|1133.4|1136|1135.4|1136|1135.6|1133.2|1132.8|67712
1620900600000|2021-05-13 10:10:00|1135.8|1135.2|1137.8|1137.4|1138|1137.8|1135.2|1134.8|34762
1620900900000|2021-05-13 10:15:00|1137.6|1137.2|1138.2|1137.8|1139.6|1139.2|1137.4|1137.2|40039
1620901200000|2021-05-13 10:20:00|1138.4|1138|1137|1136.6|1138.4|1138|1136.6|1136.4|28744
1620901500000|2021-05-13 10:25:00|1137.2|1136.8|1138|1137.8|1139|1138.4|1136.8|1136.4|27082
1620901800000|2021-05-13 10:30:00|1138.2|1138|1137|1136.6|1138.8|1138.4|1137|1136.6|33099
1620902100000|2021-05-13 10:35:00|1136.8|1136.4|1138.8|1138.4|1139|1138.6|1136.6|1136.2|18708
1620902400000|2021-05-13 10:40:00|1138.6|1138.2|1139|1138.4|1139.4|1139|1138|1137.4|16611
1620902700000|2021-05-13 10:45:00|1138.8|1138.2|1138.2|1137.6|1139.6|1139.2|1137.8|1137.6|24717
1620903000000|2021-05-13 10:50:00|1138|1137.8|1139.2|1138.8|1139.6|1139|1137.6|1137.4|35083
1620903300000|2021-05-13 10:55:00|1138.8|1138.6|1139.8|1139.4|1140.4|1140.2|1138.8|1138.6|36827
1620903600000|2021-05-13 11:00:00|1140|1139.6|1141.2|1140.8|1141.6|1141.2|1139.2|1137.8|74472
1620903900000|2021-05-13 11:05:00|1141.4|1140.6|1139.6|1139.2|1141.4|1141|1139.4|1139|23089
1620904200000|2021-05-13 11:10:00|1139.8|1139|1141.2|1140.8|1141.2|1140.8|1139.4|1139|35666
1620904500000|2021-05-13 11:15:00|1141.4|1141|1141.6|1141.2|1142.2|1141.8|1139.8|1139.6|49352
1620904800000|2021-05-13 11:20:00|1141.4|1141|1142.8|1142.2|1143.8|1143.4|1141.4|1141|52379
1620905100000|2021-05-13 11:25:00|1143|1142.4|1143.6|1143.2|1143.6|1143.2|1142.4|1142|22405
1620905400000|2021-05-13 11:30:00|1143.4|1143|1143.4|1143|1143.4|1143|1142|1141.6|22869
1620905700000|2021-05-13 11:35:00|1143.2|1142.8|1144|1143.6|1145|1144.6|1143.2|1142.8|27364
1620906000000|2021-05-13 11:40:00|1144.2|1143.8|1144.6|1144.2|1145.4|1145|1143.8|1143.6|24528
1620906300000|2021-05-13 11:45:00|1144.4|1144|1143.2|1142.8|1144.6|1144.2|1142.8|1142.4|20532
1620906600000|2021-05-13 11:50:00|1143|1143|1144.6|1144.2|1144.6|1144.2|1142.4|1142.2|21453
1620906900000|2021-05-13 11:55:00|1144.8|1144.4|1145.6|1145.2|1146.4|1146|1144.8|1144.4|35870
1620907200000|2021-05-13 12:00:00|1145.8|1145.4|1147.4|1147|1147.4|1147|1145|1144.6|78921
1620907500000|2021-05-13 12:05:00|1147.2|1146.8|1146.6|1146.4|1147.4|1147|1146|1145.6|38791
1620907800000|2021-05-13 12:10:00|1146.4|1146.2|1146.2|1145.8|1147.6|1147.2|1146|1145.8|19067
1620908100000|2021-05-13 12:15:00|1146|1145.6|1144.6|1144.2|1146|1145.8|1143.8|1143.4|19788
1620908400000|2021-05-13 12:20:00|1144.8|1144.4|1144.6|1144.2|1145.2|1145|1143.8|1143.6|40327
1620908700000|2021-05-13 12:25:00|1144.4|1144|1144.4|1143.8|1145.2|1144.8|1143.8|1143.4|14073
1620909000000|2021-05-13 12:30:00|1144.2|1143.6|1144.2|1143.8|1148|1147.4|1143.4|1143|74672
1620909300000|2021-05-13 12:35:00|1144.4|1144|1143.8|1143.4|1145.6|1145.2|1143.4|1143|21195
1620909600000|2021-05-13 12:40:00|1144|1143.6|1144.8|1144.2|1145.2|1144.8|1144|1143.4|16959
1620909900000|2021-05-13 12:45:00|1145|1144.4|1144.2|1143.8|1145.6|1145.2|1144|1143.6|17619
1620910200000|2021-05-13 12:50:00|1144.4|1144|1144.4|1143.8|1145|1144.8|1143.6|1143.4|49107
1620910500000|2021-05-13 12:55:00|1144.6|1144|1144.4|1144|1144.8|1144.4|1143.2|1143|14626
1620910800000|2021-05-13 13:00:00|1144.6|1144.2|1144.2|1143.6|1145.8|1145.4|1143.8|1143.2|29759
1620911100000|2021-05-13 13:05:00|1144|1143.8|1146.2|1145.8|1146.4|1146|1144|1143.8|20761
1620911400000|2021-05-13 13:10:00|1146.4|1146|1144.4|1144|1146.4|1146|1144.4|1144|23940
1620911700000|2021-05-13 13:15:00|1144.6|1144.2|1144.6|1144.4|1145|1144.8|1144|1143.6|25073
1620912000000|2021-05-13 13:20:00|1144.4|1144.2|1146.8|1146.6|1147.4|1146.8|1144.4|1144|50686
1620912300000|2021-05-13 13:25:00|1147|1146.8|1147.6|1147.2|1148.6|1148.2|1146.4|1146.2|99010
1620912600000|2021-05-13 13:30:00|1147.8|1147|1150.8|1150.4|1151.4|1151.2|1145|1144.4|232030
1620912900000|2021-05-13 13:35:00|1151|1150.6|1152|1151.6|1153|1152.6|1150.4|1150|158603
1620913200000|2021-05-13 13:40:00|1152.2|1151.8|1152.4|1152|1154|1153.6|1151.8|1151.4|89136
1620913500000|2021-05-13 13:45:00|1152.8|1152.2|1155.2|1154.8|1156.4|1156|1152.6|1152.2|167378
1620913800000|2021-05-13 13:50:00|1155.4|1154.6|1159.8|1159.2|1159.8|1159.4|1155.2|1154.6|199823
1620914100000|2021-05-13 13:55:00|1159.6|1159.4|1159.6|1159.2|1160.8|1160.4|1159|1158.8|102135
1620914400000|2021-05-13 14:00:00|1159.8|1159.4|1161.6|1161.2|1162.4|1162|1159.8|1159.4|56705
1620914700000|2021-05-13 14:05:00|1161.8|1161.4|1159.2|1158.8|1163.4|1163|1159|1158.6|98580
1620915000000|2021-05-13 14:10:00|1159.4|1159|1158.8|1158.2|1161|1160.6|1158.8|1158.2|80125
1620915300000|2021-05-13 14:15:00|1159|1158.4|1154.8|1154.6|1159.6|1159.4|1154.6|1154.2|38812
1620915600000|2021-05-13 14:20:00|1155|1154.4|1157|1156.6|1157.2|1156.8|1154.2|1153.8|60260
1620915900000|2021-05-13 14:25:00|1156.8|1156.4|1158.2|1157.6|1158.6|1158|1155.4|1155|82768
1620916200000|2021-05-13 14:30:00|1158|1157.8|1158.6|1158.2|1159|1158.4|1157.8|1157.4|45636
1620916500000|2021-05-13 14:35:00|1158.8|1158.4|1158.8|1158.4|1159.8|1159.4|1158.4|1158|63956
1620916800000|2021-05-13 14:40:00|1158.6|1158|1157|1156.6|1159.6|1159.2|1156.8|1156.4|78245
1620917100000|2021-05-13 14:45:00|1156.8|1156.4|1155.8|1155.4|1157|1156.8|1155.2|1154.8|57869
1620917400000|2021-05-13 14:50:00|1156|1155.6|1157.4|1157.2|1157.8|1157.4|1155.2|1154.8|56564
1620917700000|2021-05-13 14:55:00|1157.6|1157.4|1158.2|1157.8|1158.8|1158.4|1157|1156.6|107048
1620918000000|2021-05-13 15:00:00|1158.4|1158|1158|1157.6|1159|1158.8|1157.8|1157.4|71872
1620918300000|2021-05-13 15:05:00|1158.2|1157.8|1157.2|1156.8|1158.2|1157.8|1156.6|1156.2|79871
1620918600000|2021-05-13 15:10:00|1157.4|1157|1158.6|1158.2|1159|1158.8|1156.6|1156.2|94433
1620918900000|2021-05-13 15:15:00|1158.4|1158|1160.4|1160|1160.6|1160.2|1158.2|1158|84081
1620919200000|2021-05-13 15:20:00|1160.2|1160.2|1159.8|1159.6|1160.6|1160.4|1159.6|1159.2|121036
1620919500000|2021-05-13 15:25:00|1160|1159.4|1157.8|1157.2|1160|1159.4|1157.4|1156.8|297360
1620975600000|2021-05-14 07:00:00|1169|1167.4|1168|1167.2|1178|1177.2|1168|1167|439393
1620975900000|2021-05-14 07:05:00|1168.2|1167.4|1164.8|1164|1171|1170|1163|1162|117024
1620976200000|2021-05-14 07:10:00|1165|1164.2|1163.2|1162.6|1169.4|1168.8|1162|1161.6|80572
1620976500000|2021-05-14 07:15:00|1163|1162.8|1166.2|1165.6|1166.8|1166.2|1162.6|1162.2|46967
1620976800000|2021-05-14 07:20:00|1166.4|1165.8|1168|1167.4|1169.4|1168.8|1166.2|1165.4|60811
1620977100000|2021-05-14 07:25:00|1168.2|1167.6|1166.2|1165.8|1169|1168.2|1165.8|1165.6|80703
1620977400000|2021-05-14 07:30:00|1166|1165.6|1165.6|1165.2|1167.2|1166.8|1164.4|1164.2|46059
1620977700000|2021-05-14 07:35:00|1165.4|1165|1167|1166.6|1167|1166.6|1164.2|1164|49326
1620978000000|2021-05-14 07:40:00|1166.8|1166.4|1166.2|1165.6|1167|1166.8|1165.2|1165|38432
1620978300000|2021-05-14 07:45:00|1166|1165.4|1169.6|1169.2|1169.6|1169.2|1165.2|1164.8|65072
1620978600000|2021-05-14 07:50:00|1169.4|1169|1168.2|1167.8|1171.6|1171.2|1167.6|1167.2|109777
1620978900000|2021-05-14 07:55:00|1168|1167.6|1168.4|1168|1170.2|1169.6|1166.8|1166.2|22651
1620979200000|2021-05-14 08:00:00|1168.2|1167.8|1171.4|1170.8|1171.8|1171.4|1168|1167.6|87406
1620979500000|2021-05-14 08:05:00|1171.8|1171|1169|1168.6|1172.6|1172.4|1169|1168.4|79833
1620979800000|2021-05-14 08:10:00|1168.8|1168.4|1170|1169.4|1171.2|1170.8|1168.8|1168.4|22514
1620980100000|2021-05-14 08:15:00|1169.8|1169.2|1169.4|1169.2|1170.4|1170|1169|1168.6|31088
1620980400000|2021-05-14 08:20:00|1169.6|1169|1169.2|1168.8|1172|1171.6|1169|1168.6|62750
1620980700000|2021-05-14 08:25:00|1169|1168.6|1166.8|1166.4|1169.2|1168.8|1166.6|1166.2|24084
1620981000000|2021-05-14 08:30:00|1166.6|1166.6|1167.2|1166.8|1167.6|1167.2|1165.6|1165|41975
1620981300000|2021-05-14 08:35:00|1167.4|1167|1169|1168.6|1170|1169.6|1167.4|1167|29637
1620981600000|2021-05-14 08:40:00|1168.8|1168.4|1167.4|1167|1169|1168.6|1166.6|1166.2|29557
1620981900000|2021-05-14 08:45:00|1167.2|1166.8|1166.6|1166.4|1168|1167.6|1166.6|1166|63379
1620982200000|2021-05-14 08:50:00|1166.8|1166.6|1166.8|1166.6|1168.6|1168.2|1165.4|1165.2|48273
1620982500000|2021-05-14 08:55:00|1166.6|1166.4|1166.2|1165.8|1166.8|1166.6|1165|1164.8|43690
1620982800000|2021-05-14 09:00:00|1166.4|1165.6|1167.8|1167.4|1168.6|1168.2|1165.8|1165.4|44095
1620983100000|2021-05-14 09:05:00|1167.6|1167.2|1168.4|1167.8|1168.8|1168.2|1167.2|1167|10286
1620983400000|2021-05-14 09:10:00|1168.6|1168|1166|1165.6|1168.8|1168.6|1165.8|1165.4|16228
1620983700000|2021-05-14 09:15:00|1165.8|1165.4|1167|1166.6|1168.2|1167.8|1165.8|1165.4|58890
1620984000000|2021-05-14 09:20:00|1166.8|1166.4|1168.4|1167.8|1169.2|1169|1166.6|1166.2|70117
1620984300000|2021-05-14 09:25:00|1168.6|1168|1167.6|1167.2|1169.4|1169|1167.6|1167.2|36337
1620984600000|2021-05-14 09:30:00|1167.8|1167.4|1170.4|1170|1170.8|1170.2|1167.8|1167.2|147738
1620984900000|2021-05-14 09:35:00|1170.6|1169.8|1171.6|1171.2|1172.2|1171.8|1169.4|1169|199493
1620985200000|2021-05-14 09:40:00|1171.4|1171|1171.8|1171.4|1172.4|1172|1170.4|1170|46717
1620985500000|2021-05-14 09:45:00|1172|1171.8|1171.6|1171.2|1172.2|1172|1170.6|1170.4|29002
1620985800000|2021-05-14 09:50:00|1171.4|1171|1171.4|1171|1172.8|1172.4|1170.6|1170.2|110162
1620986100000|2021-05-14 09:55:00|1171.2|1171.2|1168|1167.6|1171.2|1171.2|1168|1167.6|55256
1620986400000|2021-05-14 10:00:00|1168.2|1167.8|1167.4|1167|1168.2|1167.8|1166.4|1166|22106
1620986700000|2021-05-14 10:05:00|1167.2|1167.2|1166.2|1166|1168|1167.6|1166.2|1166|30863
1620987000000|2021-05-14 10:10:00|1166.4|1166.2|1167.4|1166.8|1168|1167.6|1166.2|1166|25255
1620987300000|2021-05-14 10:15:00|1167.2|1167|1167.6|1167.4|1168.6|1168.2|1167|1166.4|24975
1620987600000|2021-05-14 10:20:00|1167.8|1167.6|1171.8|1171.4|1172.4|1172.2|1167.4|1167|44869
1620987900000|2021-05-14 10:25:00|1172|1171.6|1172.8|1172.4|1174|1173.8|1172|1171.6|53112
1620988200000|2021-05-14 10:30:00|1172.6|1172.2|1172.2|1171.6|1173.2|1173|1171.6|1171.4|26536
1620988500000|2021-05-14 10:35:00|1172|1171.4|1171|1170.6|1172.4|1172|1170.8|1170.4|59457
1620988800000|2021-05-14 10:40:00|1171.2|1170.8|1171.2|1170.8|1172.6|1172|1170.6|1170.2|41286
1620989100000|2021-05-14 10:45:00|1171.4|1171|1173.2|1172.8|1173.2|1172.8|1171|1170.6|19822
1620989400000|2021-05-14 10:50:00|1173.4|1172.6|1174|1173.6|1174.6|1174.2|1173|1172.6|23829
1620989700000|2021-05-14 10:55:00|1173.8|1173.4|1173.2|1172.8|1174.8|1174.6|1172.8|1172.4|29407
1620990000000|2021-05-14 11:00:00|1174.2|1173.4|1174.8|1174.4|1174.8|1174.6|1173.6|1173|82626
1620990300000|2021-05-14 11:05:00|1174.6|1174.2|1175|1174.6|1176|1175.6|1174.4|1173.8|32641
1620990600000|2021-05-14 11:10:00|1174.8|1174.4|1174.4|1174|1176.2|1176|1173.8|1173.6|156793
1620990900000|2021-05-14 11:15:00|1174.2|1173.8|1175.2|1175|1175.4|1175.2|1173.6|1173.4|61719
1620991200000|2021-05-14 11:20:00|1175.4|1174.8|1176.4|1176|1177.6|1177.2|1175|1174.8|64119
1620991500000|2021-05-14 11:25:00|1176.6|1176.2|1176.8|1176.4|1177.6|1177.4|1176.4|1176.2|26998
1620991800000|2021-05-14 11:30:00|1177|1176.6|1176.2|1175.8|1178|1177.8|1176|1175.8|23641
1620992100000|2021-05-14 11:35:00|1176.4|1176|1177.2|1176.8|1179|1178.8|1175.6|1175.2|55849
1620992400000|2021-05-14 11:40:00|1177.4|1177|1177.6|1177.2|1178.2|1178|1177.2|1176.8|27937
1620992700000|2021-05-14 11:45:00|1177.4|1177.4|1176.6|1176.2|1177.6|1177.4|1176.4|1176|36272
1620993000000|2021-05-14 11:50:00|1176.4|1176|1175.2|1174.8|1176.6|1176.4|1174.8|1174.6|36349
1620993300000|2021-05-14 11:55:00|1175|1174.6|1175.4|1175|1175.6|1175.2|1174.6|1174.4|18530
1620993600000|2021-05-14 12:00:00|1175.2|1175.2|1175.6|1175.4|1177|1176.6|1175.2|1175|14749
1620993900000|2021-05-14 12:05:00|1175.8|1175.6|1175.6|1175.2|1175.8|1175.6|1174.8|1174.6|15531
1620994200000|2021-05-14 12:10:00|1175.8|1175.4|1176.2|1176|1177|1176.6|1175.6|1175.2|30711
1620994500000|2021-05-14 12:15:00|1176.4|1176.2|1178.2|1178|1179|1178.8|1176.4|1176.2|32733
1620994800000|2021-05-14 12:20:00|1178.4|1177.8|1178.4|1178.2|1179|1178.8|1178|1177.6|20365
1620995100000|2021-05-14 12:25:00|1178.2|1177.8|1179.4|1179.2|1179.8|1179.6|1177|1176.8|132722
1620995400000|2021-05-14 12:30:00|1179.2|1179|1177.6|1177|1179.4|1179.2|1176.2|1176|145941
1620995700000|2021-05-14 12:35:00|1177.4|1177.2|1179|1178.8|1179.8|1179.4|1177.4|1177.2|33613
1620996000000|2021-05-14 12:40:00|1179.2|1179|1179.8|1179.4|1180|1179.6|1178.6|1178.4|52489
1620996300000|2021-05-14 12:45:00|1180|1179.6|1178.6|1178.4|1180.6|1180.2|1178.4|1178.2|234081
1620996600000|2021-05-14 12:50:00|1178.8|1178.6|1178.2|1177.8|1179.6|1179.2|1178|1177.6|37480
1620996900000|2021-05-14 12:55:00|1178|1178|1179.6|1179.4|1180.6|1180.2|1177.8|1177.4|72549
1620997200000|2021-05-14 13:00:00|1179.4|1179.2|1180.6|1180.2|1181|1180.6|1179.4|1179|40509
1620997500000|2021-05-14 13:05:00|1180.4|1180.4|1181.2|1180.8|1182|1181.6|1180.4|1180.2|63816
1620997800000|2021-05-14 13:10:00|1181.4|1180.6|1180.8|1180.2|1181.4|1181|1179.8|1179.4|34819
1620998100000|2021-05-14 13:15:00|1180.6|1180.4|1177.4|1176.8|1180.6|1180.4|1177.2|1176.8|42665
1620998400000|2021-05-14 13:20:00|1177.6|1177|1177.4|1177|1178.2|1177.8|1176|1175.8|31630
1620998700000|2021-05-14 13:25:00|1177.2|1176.8|1177.2|1177|1178.2|1178|1176.6|1176|42959
1620999000000|2021-05-14 13:30:00|1177.4|1177.2|1178.2|1177.8|1182|1181.8|1177.2|1176.8|133747
1620999300000|2021-05-14 13:35:00|1178.4|1178|1179.6|1179.2|1183.2|1182.8|1178.2|1177.8|170193
1620999600000|2021-05-14 13:40:00|1179.8|1179.6|1182.2|1182|1182.6|1182.2|1178.4|1177.8|119476
1620999900000|2021-05-14 13:45:00|1182|1181.8|1181.2|1180.8|1183.4|1183|1181.2|1180.8|135456
1621000200000|2021-05-14 13:50:00|1180.8|1180.6|1186.6|1186|1186.6|1186.2|1180.6|1180.2|171574
1621000500000|2021-05-14 13:55:00|1186.4|1185.8|1186.2|1185.8|1187.6|1187.4|1185|1184.8|108998
1621000800000|2021-05-14 14:00:00|1186|1186|1187.6|1187.4|1187.8|1187.4|1185.6|1185.2|145990
1621001100000|2021-05-14 14:05:00|1187.8|1187.6|1185.4|1185.2|1188.6|1188|1185.2|1184.8|262534
1621001400000|2021-05-14 14:10:00|1185.6|1185.4|1183.8|1183.4|1187.2|1186.8|1183.2|1183|54766
1621001700000|2021-05-14 14:15:00|1184|1183.6|1181.8|1181.4|1185|1184.8|1181.2|1180.8|98244
1621002000000|2021-05-14 14:20:00|1181.6|1181.6|1184.4|1184|1184.8|1184.4|1181.6|1181.6|56648
1621002300000|2021-05-14 14:25:00|1184.6|1184.2|1183.6|1183.2|1186.2|1185.8|1183.6|1183.2|42851
1621002600000|2021-05-14 14:30:00|1183.8|1183|1185.8|1185.4|1186|1185.8|1183.6|1183|84884
1621002900000|2021-05-14 14:35:00|1185.6|1185.2|1182|1181.6|1186.6|1186.2|1181.6|1181.4|82078
1621003200000|2021-05-14 14:40:00|1181.8|1181.8|1182.4|1182|1183.8|1183.2|1181.4|1181.2|94789
1621003500000|2021-05-14 14:45:00|1182.6|1182.2|1183.6|1183.4|1184.2|1184|1182.4|1182|68788
1621003800000|2021-05-14 14:50:00|1183.8|1183.6|1182.8|1182.4|1184.4|1184|1182.6|1182.2|32121
1621004100000|2021-05-14 14:55:00|1182.6|1182.2|1181.8|1181.4|1182.8|1182.4|1181.4|1181.2|43708
1621004400000|2021-05-14 15:00:00|1181.6|1181.2|1180.4|1180|1181.6|1181.2|1180|1179.6|71385
1621004700000|2021-05-14 15:05:00|1180.2|1180.2|1178.4|1178|1180.8|1180.6|1178.4|1178|70085
1621005000000|2021-05-14 15:10:00|1178.2|1177.8|1179|1178.8|1179.6|1179.2|1178.2|1177.8|46725
1621005300000|2021-05-14 15:15:00|1179.2|1179|1179.6|1179.4|1179.6|1179.4|1178.8|1178.4|30668
1621005600000|2021-05-14 15:20:00|1179.8|1179.6|1178.6|1178.2|1180|1179.8|1178|1177.8|81600
1621005900000|2021-05-14 15:25:00|1178.4|1178.4|1179|1178.4|1179.6|1179.2|1177.8|1177.4|157455
1621234800000|2021-05-17 07:00:00|1175|1174|1182.2|1181.4|1182.2|1181.4|1175|1172.6|114022
1621235100000|2021-05-17 07:05:00|1182|1181.2|1181.4|1180.8|1184.8|1184|1179.8|1179|161638
1621235400000|2021-05-17 07:10:00|1181.6|1181|1180.8|1180.2|1183.8|1183.2|1180|1179.4|42250
1621235700000|2021-05-17 07:15:00|1180.6|1180|1180.4|1179.8|1181.8|1181.2|1179.2|1178.6|107903
1621236000000|2021-05-17 07:20:00|1180.6|1180|1177.6|1177.2|1180.6|1180|1177.6|1177|30374
1621236300000|2021-05-17 07:25:00|1177.8|1177.4|1176.6|1176|1178.8|1178.4|1176.2|1176|27208
1621236600000|2021-05-17 07:30:00|1176.4|1176.2|1175.8|1175.4|1176.6|1176.4|1174.2|1173.6|137889
1621236900000|2021-05-17 07:35:00|1175.6|1175.2|1178.8|1178.4|1179.2|1178.8|1175.4|1175.2|69244
1621237200000|2021-05-17 07:40:00|1179|1178.6|1174.8|1174.4|1179.2|1178.8|1174.6|1174.2|28430
1621237500000|2021-05-17 07:45:00|1174.6|1174.2|1172.2|1171.8|1174.8|1174.4|1172|1171.2|39879
1621237800000|2021-05-17 07:50:00|1172|1171.6|1171.6|1171.2|1174|1173.4|1171.2|1171|24594
1621238100000|2021-05-17 07:55:00|1171.8|1171.4|1173.6|1173.2|1174.2|1174|1171.6|1171|31842
1621238400000|2021-05-17 08:00:00|1173.4|1172.8|1173.6|1173.2|1175.2|1175|1173|1172.6|87258
1621238700000|2021-05-17 08:05:00|1173.8|1173.4|1170.8|1170.4|1173.8|1173.4|1170.6|1170.2|36990
1621239000000|2021-05-17 08:10:00|1171|1170.6|1169.8|1169.4|1171|1170.6|1169.2|1169|60203
1621239300000|2021-05-17 08:15:00|1169.6|1169.6|1168.8|1168.4|1170|1169.6|1167.8|1167.4|98200
1621239600000|2021-05-17 08:20:00|1169|1168.6|1171.6|1171.2|1171.6|1171.4|1168.2|1167.8|89591
1621239900000|2021-05-17 08:25:00|1171.4|1171|1169.8|1169.4|1172|1171.8|1169|1168.8|77148
1621240200000|2021-05-17 08:30:00|1170|1169.6|1173.6|1173.2|1173.8|1173.4|1170|1169.6|40162
1621240500000|2021-05-17 08:35:00|1173.4|1173|1173.6|1173.2|1174.2|1174|1172.8|1172.4|35186
1621240800000|2021-05-17 08:40:00|1173.8|1173.4|1174.4|1174|1174.6|1174.4|1173.6|1173|22640
1621241100000|2021-05-17 08:45:00|1174.2|1173.8|1174.4|1174|1174.4|1174|1173.2|1173|7832
1621241400000|2021-05-17 08:50:00|1174.2|1174.2|1174.4|1173.8|1175.6|1175.2|1173.8|1173.4|23681
1621241700000|2021-05-17 08:55:00|1174.2|1174|1175.6|1175.2|1176.2|1176|1174.2|1174|22537
1621242000000|2021-05-17 09:00:00|1175.4|1175|1174.8|1174.4|1175.6|1175.2|1174|1173.6|12606
1621242300000|2021-05-17 09:05:00|1174.6|1174.2|1177|1176.4|1177|1176.6|1174.6|1174.2|58401
1621242600000|2021-05-17 09:10:00|1176.8|1176.2|1176.6|1176.2|1177|1176.6|1176.2|1175.8|11284
1621242900000|2021-05-17 09:15:00|1176.4|1176|1176.2|1175.6|1176.8|1176.4|1175|1174.8|60178
1621243200000|2021-05-17 09:20:00|1176|1175.4|1174.4|1174|1176|1175.6|1173.6|1173|20924
1621243500000|2021-05-17 09:25:00|1174.6|1174.2|1174.8|1174.4|1175|1174.6|1174.4|1173.8|40781
1621243800000|2021-05-17 09:30:00|1174.6|1174.2|1174|1173.6|1174.6|1174.4|1173.2|1172.6|22085
1621244100000|2021-05-17 09:35:00|1173.8|1173.4|1173.2|1172.6|1174|1173.6|1172.6|1172.4|9608
1621244400000|2021-05-17 09:40:00|1173|1172.8|1174.4|1173.8|1174.4|1174|1172.6|1172.2|14352
1621244700000|2021-05-17 09:45:00|1174.2|1174|1175.6|1175.2|1175.8|1175.4|1173.8|1173.4|15283
1621245000000|2021-05-17 09:50:00|1175.4|1175|1172.6|1172.2|1175.6|1175.4|1171.8|1171.6|72939
1621245300000|2021-05-17 09:55:00|1172.8|1172.4|1172.8|1172.6|1174|1173.8|1172.4|1172|44841
1621245600000|2021-05-17 10:00:00|1173|1172.8|1171.6|1171.2|1173.6|1173.2|1171.2|1170.8|45446
1621245900000|2021-05-17 10:05:00|1171.8|1171.4|1173|1172.6|1173|1172.6|1171.6|1171.4|30517
1621246200000|2021-05-17 10:10:00|1173.2|1172.8|1170.8|1170.4|1173.2|1173|1170.2|1169.8|73565
1621246500000|2021-05-17 10:15:00|1170.6|1170.2|1170.4|1170|1170.8|1170.4|1169.2|1169|83316
1621246800000|2021-05-17 10:20:00|1170.2|1170.2|1170.4|1170.2|1170.8|1170.4|1169.8|1169.6|39216
1621247100000|2021-05-17 10:25:00|1170.6|1170.4|1171.4|1171|1171.6|1171.4|1170|1169.8|59258
1621247400000|2021-05-17 10:30:00|1171.2|1170.8|1171.8|1171.4|1172|1171.6|1170.2|1170|34630
1621247700000|2021-05-17 10:35:00|1171.6|1171.6|1172.6|1172.2|1172.6|1172.2|1171.2|1171|28659
1621248000000|2021-05-17 10:40:00|1172.8|1172.4|1172|1171.6|1173.6|1173.2|1171.6|1171.2|47812
1621248300000|2021-05-17 10:45:00|1172.2|1171.8|1171|1170.6|1172.2|1171.8|1170.8|1170.6|34573
1621248600000|2021-05-17 10:50:00|1171.2|1170.8|1169.6|1169.2|1171.6|1171|1169.2|1169|49817
1621248900000|2021-05-17 10:55:00|1169.8|1169.4|1167.6|1167.2|1169.8|1169.4|1167.2|1167|81764
1621249200000|2021-05-17 11:00:00|1167.8|1167.4|1167.8|1167.4|1169.4|1168.8|1167.8|1167|16465
1621249500000|2021-05-17 11:05:00|1167.6|1167.2|1168.8|1168.2|1169.2|1168.8|1166.8|1166.6|73187
1621249800000|2021-05-17 11:10:00|1168.6|1168.4|1167.8|1167.4|1169.2|1168.8|1167.8|1167.4|20931
1621250100000|2021-05-17 11:15:00|1167.6|1167.2|1168.2|1167.8|1169.2|1168.8|1167.4|1167.2|17772
1621250400000|2021-05-17 11:20:00|1168|1168|1165.6|1165.2|1168.4|1168|1165.4|1165.2|67522
1621250700000|2021-05-17 11:25:00|1165.8|1165|1164.6|1164.2|1166|1165.6|1164.4|1164.2|79754
1621251000000|2021-05-17 11:30:00|1164.4|1164|1166.2|1165.8|1166.6|1166.2|1164.4|1164|25256
1621251300000|2021-05-17 11:35:00|1166.4|1166|1162.8|1162.2|1166.6|1166.2|1162.4|1162.2|88143
1621251600000|2021-05-17 11:40:00|1162.6|1162|1162|1161.6|1163.8|1163.4|1161.6|1161.4|117457
1621251900000|2021-05-17 11:45:00|1161.8|1161.4|1161.4|1161|1162.2|1161.8|1160.8|1160.4|40674
1621252200000|2021-05-17 11:50:00|1161.6|1161.2|1161.2|1161|1162|1161.6|1160.2|1160|32772
1621252500000|2021-05-17 11:55:00|1161.4|1161.2|1161.8|1161.4|1162.2|1162|1161.2|1160.8|21007
1621252800000|2021-05-17 12:00:00|1161.6|1161.2|1162.4|1162|1162.6|1162.2|1160.8|1160.6|23435
1621253100000|2021-05-17 12:05:00|1162.6|1162.2|1162.2|1161.8|1162.8|1162.4|1161.4|1161.2|19793
1621253400000|2021-05-17 12:10:00|1162|1161.6|1160.6|1160.2|1162|1161.6|1160.4|1160.2|40615
1621253700000|2021-05-17 12:15:00|1160.8|1160.4|1161.6|1161.2|1161.6|1161.2|1159.8|1159.4|48615
1621254000000|2021-05-17 12:20:00|1161.8|1161.4|1161|1160.6|1161.8|1161.6|1160.8|1160.4|36119
1621254300000|2021-05-17 12:25:00|1160.8|1160.4|1160.6|1160.2|1161.8|1161.6|1160.4|1160.2|47344
1621254600000|2021-05-17 12:30:00|1160.8|1160.4|1161.2|1160.8|1161.6|1161.2|1160.6|1160|60073
1621254900000|2021-05-17 12:35:00|1161|1161|1160.6|1160.2|1161.2|1161|1160|1159.6|39602
1621255200000|2021-05-17 12:40:00|1160.8|1160.4|1160.8|1160.4|1161.4|1161.2|1159.8|1159.6|56802
1621255500000|2021-05-17 12:45:00|1160.6|1160.2|1164.4|1164|1164.6|1164|1160.6|1160.2|37761
1621255800000|2021-05-17 12:50:00|1164.2|1163.8|1163|1162.8|1164.4|1164|1163|1162.6|26399
1621256100000|2021-05-17 12:55:00|1162.8|1162.6|1164.8|1164.4|1165.6|1165.2|1162.2|1161.6|30833
1621256400000|2021-05-17 13:00:00|1164.6|1164.2|1164.2|1163.8|1164.8|1164.4|1163.2|1162.8|31046
1621256700000|2021-05-17 13:05:00|1164|1163.6|1165.2|1164.6|1165.2|1164.8|1163.2|1163|19924
1621257000000|2021-05-17 13:10:00|1165|1164.4|1165.4|1165.2|1166.2|1165.6|1164.4|1164.2|20832
1621257300000|2021-05-17 13:15:00|1165.6|1165.4|1165.4|1165|1165.6|1165.4|1164.4|1164|49271
1621257600000|2021-05-17 13:20:00|1165.2|1164.8|1166|1165.6|1166|1165.6|1164|1163.8|64709
1621257900000|2021-05-17 13:25:00|1165.8|1165.8|1165.6|1165.2|1166|1165.8|1165|1164.8|34734
1621258200000|2021-05-17 13:30:00|1165.8|1165.4|1171.4|1171|1171.6|1171.2|1165.6|1165.2|423829
1621258500000|2021-05-17 13:35:00|1171.2|1170.8|1171|1170.6|1174.4|1174|1170.8|1170.4|193703
1621258800000|2021-05-17 13:40:00|1170.8|1170.8|1167|1166.8|1171.4|1171|1166.8|1166.4|83583
1621259100000|2021-05-17 13:45:00|1167.2|1166.6|1166.2|1165.6|1169|1168.6|1166.2|1165.4|42367
1621259400000|2021-05-17 13:50:00|1166|1165.4|1164|1163.4|1166|1165.4|1162.6|1162|54953
1621259700000|2021-05-17 13:55:00|1163.8|1163.2|1165.8|1165.4|1165.8|1165.4|1163|1162.4|15435
1621260000000|2021-05-17 14:00:00|1165.6|1165.2|1165.6|1165.2|1166.2|1165.8|1164|1163.6|38835
1621260300000|2021-05-17 14:05:00|1165.8|1165.4|1170.4|1169.8|1171|1170.6|1165.8|1165.4|75440
1621260600000|2021-05-17 14:10:00|1170.2|1169.6|1170.2|1169.8|1170.6|1170.2|1167|1166.8|44227
1621260900000|2021-05-17 14:15:00|1170|1169.6|1169.6|1169.2|1171.2|1170.8|1168.8|1168.2|78510
1621261200000|2021-05-17 14:20:00|1169.4|1169|1167.6|1167.2|1170|1169.8|1167.4|1167|36922
1621261500000|2021-05-17 14:25:00|1167.8|1167.4|1165.8|1165.4|1168.8|1168.4|1165.8|1165.4|56927
1621261800000|2021-05-17 14:30:00|1165.6|1165.2|1164.8|1164.4|1166|1165.6|1164|1163.8|57232
1621262100000|2021-05-17 14:35:00|1165|1164.6|1168.2|1167.8|1169|1168.8|1164.6|1164.4|91543
1621262400000|2021-05-17 14:40:00|1168.4|1168|1167.6|1167.2|1169.2|1168.8|1167.4|1167|76411
1621262700000|2021-05-17 14:45:00|1167.8|1167.4|1170.6|1170.4|1170.6|1170.4|1167|1166.8|96249
1621263000000|2021-05-17 14:50:00|1170.8|1170.6|1169.4|1169|1171|1170.8|1169|1168.6|78938
1621263300000|2021-05-17 14:55:00|1169.2|1168.8|1170.6|1170.2|1170.6|1170.2|1169|1168.8|35708
1621263600000|2021-05-17 15:00:00|1170.4|1170|1167.6|1167.4|1170.4|1170.2|1167.2|1167|77045
1621263900000|2021-05-17 15:05:00|1167.4|1167.2|1167.6|1167.2|1168.4|1168|1166.8|1166.6|36914
1621264200000|2021-05-17 15:10:00|1167.8|1167.4|1169.4|1169|1169.4|1169|1167.6|1167.4|89046
1621264500000|2021-05-17 15:15:00|1169.2|1168.8|1168.6|1168.4|1170.2|1169.8|1168.6|1168.2|64728
1621264800000|2021-05-17 15:20:00|1168.8|1168.6|1169.4|1169|1170.6|1170.4|1168.8|1168.4|93375
1621265100000|2021-05-17 15:25:00|1169.6|1169.2|1170.6|1170.2|1170.6|1170.2|1168.4|1168|90979
1621321200000|2021-05-18 07:00:00|1185|1182.6|1186.2|1185.4|1190|1189.6|1184|1182.6|376525
1621321500000|2021-05-18 07:05:00|1186.4|1185.2|1186|1185.4|1187.8|1187.2|1183.8|1183.4|185009
1621321800000|2021-05-18 07:10:00|1186.2|1185.6|1184|1183.6|1186.6|1186.2|1183.4|1183|99469
1621322100000|2021-05-18 07:15:00|1184.2|1183.8|1185.4|1185|1187|1186.6|1183.4|1183|54057
1621322400000|2021-05-18 07:20:00|1185.6|1185.2|1184.8|1184.6|1186.4|1185.8|1184|1183.6|65307
1621322700000|2021-05-18 07:25:00|1185|1184.4|1183.2|1182.8|1185.2|1185|1183.2|1182.6|104305
1621323000000|2021-05-18 07:30:00|1183.4|1183|1182.4|1182|1184.2|1183.8|1181.6|1181.2|65536
1621323300000|2021-05-18 07:35:00|1182.6|1182.2|1182.2|1181.6|1183.6|1183.2|1181.8|1181.4|19020
1621323600000|2021-05-18 07:40:00|1182|1181.8|1182.8|1182.2|1183.4|1183|1181.4|1181.2|19589
1621323900000|2021-05-18 07:45:00|1182.6|1182|1179|1178.6|1182.6|1182.2|1179|1178.6|133032
1621324200000|2021-05-18 07:50:00|1179.2|1178.8|1181.4|1181|1183.2|1182.8|1179.2|1178.8|67554
1621324500000|2021-05-18 07:55:00|1181.2|1180.8|1181.6|1181.4|1182.8|1182.6|1180.8|1180.4|49104
1621324800000|2021-05-18 08:00:00|1181.8|1181.6|1179|1178.4|1182.4|1181.8|1178.6|1178.2|84631
1621325100000|2021-05-18 08:05:00|1179.2|1178.6|1182.4|1182|1183|1182.8|1179.2|1178.6|52724
1621325400000|2021-05-18 08:10:00|1182.6|1182.2|1183|1182.4|1183|1182.8|1181.4|1181|35492
1621325700000|2021-05-18 08:15:00|1183.2|1182.6|1184.2|1183.8|1184.8|1184.6|1182.4|1181.8|62311
1621326000000|2021-05-18 08:20:00|1184|1183.6|1183.8|1183.2|1184.4|1184|1182|1181.8|66940
1621326300000|2021-05-18 08:25:00|1183.6|1183|1183.2|1182.6|1184|1183.6|1183|1182.6|53353
1621326600000|2021-05-18 08:30:00|1183.4|1182.8|1180.4|1180|1184|1183.8|1180.2|1180|39624
1621326900000|2021-05-18 08:35:00|1180.2|1180.2|1183|1182.6|1183|1182.6|1180.2|1180.2|37037
1621327200000|2021-05-18 08:40:00|1182.8|1182.4|1181.4|1181|1182.8|1182.4|1180.2|1180|37636
1621327500000|2021-05-18 08:45:00|1181.2|1180.8|1182.6|1182.2|1182.8|1182.4|1181|1180.6|24704
1621327800000|2021-05-18 08:50:00|1182|1181.8|1182|1181.6|1183.2|1183|1181.8|1181.4|60910
1621328100000|2021-05-18 08:55:00|1181.8|1181.4|1185|1184.8|1185.4|1185|1181.2|1180.8|77864
1621328400000|2021-05-18 09:00:00|1184.8|1184.6|1184.4|1184|1184.8|1184.6|1183.4|1183.2|50396
1621328700000|2021-05-18 09:05:00|1184.6|1184.2|1183|1182.6|1184.8|1184.4|1182.8|1182.4|43235
1621329000000|2021-05-18 09:10:00|1183.2|1182.4|1182.2|1181.8|1183.8|1183.4|1182|1181.8|96870
1621329300000|2021-05-18 09:15:00|1182.4|1182|1182.8|1182.4|1183.2|1182.6|1181.8|1181.4|16442
1621329600000|2021-05-18 09:20:00|1183|1182.2|1181|1180.6|1183|1182.4|1180.8|1180.4|32710
1621329900000|2021-05-18 09:25:00|1181.4|1180.8|1180.4|1180|1181.6|1181.4|1179.4|1179.2|44959
1621330200000|2021-05-18 09:30:00|1180.6|1180.2|1179.8|1179.4|1181.6|1181|1179.6|1179.2|30483
1621330500000|2021-05-18 09:35:00|1180|1179.6|1181|1180.6|1181.6|1181.2|1180|1179.4|33033
1621330800000|2021-05-18 09:40:00|1181.2|1180.8|1179.8|1179.6|1181.4|1181.2|1179.8|1179.4|23844
1621331100000|2021-05-18 09:45:00|1179.6|1179.4|1178.4|1178.2|1180.2|1180|1178.2|1178|74523
1621331400000|2021-05-18 09:50:00|1178.2|1178|1178.6|1178.2|1179.8|1179.6|1178|1177.6|52676
1621331700000|2021-05-18 09:55:00|1178.4|1178|1177.4|1177.2|1178.4|1178|1176.2|1175.8|24204
1621332000000|2021-05-18 10:00:00|1177.6|1177.4|1178.8|1178.4|1179.8|1179.6|1177.6|1177.2|174133
1621332300000|2021-05-18 10:05:00|1179|1178.6|1178.8|1178.4|1179.2|1179|1178.4|1178.2|25926
1621332600000|2021-05-18 10:10:00|1178.6|1178.6|1177.8|1177.6|1178.8|1178.6|1177|1176.6|9753
1621332900000|2021-05-18 10:15:00|1177.6|1177.4|1177.8|1177.4|1177.8|1177.6|1176.6|1176.2|22739
1621333200000|2021-05-18 10:20:00|1177.6|1177.2|1177.2|1176.6|1178.6|1178.2|1177|1176.6|17066
1621333500000|2021-05-18 10:25:00|1177|1176.8|1177.8|1177.4|1178.2|1178|1176|1175.8|163928
1621333800000|2021-05-18 10:30:00|1178|1177.6|1178.6|1178.2|1179|1178.6|1177.8|1177.4|11040
1621334100000|2021-05-18 10:35:00|1178.8|1178.4|1178.8|1178.4|1179.2|1178.8|1178|1177.8|33636
1621334400000|2021-05-18 10:40:00|1179|1178.6|1178.8|1178.4|1179|1178.6|1177.2|1177|23562
1621334700000|2021-05-18 10:45:00|1178.6|1178.2|1177.4|1176.8|1179|1178.6|1177|1176.6|10086
1621335000000|2021-05-18 10:50:00|1177.2|1177|1177.8|1177.6|1178|1177.6|1176.6|1176.2|8083
1621335300000|2021-05-18 10:55:00|1178|1177.8|1177.4|1177|1178|1177.8|1176.8|1176.4|11589
1621335600000|2021-05-18 11:00:00|1178.4|1177.4|1175.8|1175.4|1178.4|1177.6|1175.4|1175.2|23079
1621335900000|2021-05-18 11:05:00|1175.6|1175.2|1175.2|1175|1177|1176.6|1175.2|1174.8|22344
1621336200000|2021-05-18 11:10:00|1175.4|1175.2|1176|1175.6|1176.6|1176.2|1175.4|1175|13158
1621336500000|2021-05-18 11:15:00|1175.8|1175.4|1175|1174.6|1175.8|1175.4|1174.6|1174.2|17980
1621336800000|2021-05-18 11:20:00|1175.2|1174.8|1171.4|1171.2|1175.2|1174.8|1171.4|1171.2|67667
1621337100000|2021-05-18 11:25:00|1171.2|1171|1170|1169.6|1171.4|1171|1168.6|1168.2|74899
1621337400000|2021-05-18 11:30:00|1170.2|1169.8|1171.6|1171.2|1171.6|1171.2|1170|1169.6|91289
1621337700000|2021-05-18 11:35:00|1171.4|1171|1171.8|1171.4|1171.8|1171.6|1170.8|1170.6|52721
1621338000000|2021-05-18 11:40:00|1172|1171.6|1170.6|1170.2|1173.2|1172.8|1170.4|1170|80947
1621338300000|2021-05-18 11:45:00|1170.8|1170.6|1172.6|1172.2|1173.8|1173.4|1170.6|1170.2|95352
1621338600000|2021-05-18 11:50:00|1172.8|1172.4|1172|1171.6|1173|1172.4|1171.2|1170.8|38331
1621338900000|2021-05-18 11:55:00|1171.8|1171.4|1169.2|1168.8|1171.8|1171.4|1169|1168.8|50977
1621339200000|2021-05-18 12:00:00|1169.4|1169|1171.8|1171.6|1172|1171.6|1168.4|1168|39451
1621339500000|2021-05-18 12:05:00|1172|1171.4|1175|1174.6|1175.6|1175.2|1172|1171.4|52641
1621339800000|2021-05-18 12:10:00|1174.8|1174.4|1175.4|1175|1176|1175.6|1174.6|1174.4|87783
1621340100000|2021-05-18 12:15:00|1175.2|1174.8|1176.2|1176|1176.2|1176|1174.8|1174.4|40144
1621340400000|2021-05-18 12:20:00|1176|1175.8|1174.6|1174.4|1176|1175.8|1173.8|1173.4|35649
1621340700000|2021-05-18 12:25:00|1174.8|1174.6|1175|1174.6|1175.6|1175.4|1174.2|1173.8|53901
1621341000000|2021-05-18 12:30:00|1175.2|1174.8|1172.8|1172.4|1175.6|1175.2|1172.6|1172.2|44792
1621341300000|2021-05-18 12:35:00|1173|1173|1171.4|1171.2|1173.2|1173|1171.4|1171.2|36713
1621341600000|2021-05-18 12:40:00|1171.2|1171|1172|1171.6|1172.6|1172.2|1170.8|1170.4|25673
1621341900000|2021-05-18 12:45:00|1171.8|1171.4|1170.6|1170.2|1172.8|1172.6|1170.6|1170.2|18027
1621342200000|2021-05-18 12:50:00|1170.8|1170.4|1173.4|1173|1173.4|1173|1170.8|1170.4|42271
1621342500000|2021-05-18 12:55:00|1173.2|1173.2|1174.8|1174.4|1175.4|1175|1172.8|1172.4|31464
1621342800000|2021-05-18 13:00:00|1175|1174.2|1172.4|1172|1175|1174.2|1172|1171.6|23775
1621343100000|2021-05-18 13:05:00|1172.6|1172.2|1173.2|1172.8|1173.4|1173|1171.2|1171|25452
1621343400000|2021-05-18 13:10:00|1173.4|1173|1174.4|1174|1175.2|1174.8|1173|1173|37613
1621343700000|2021-05-18 13:15:00|1174.2|1174.2|1176|1175.8|1176.4|1176|1174.2|1174|34110
1621344000000|2021-05-18 13:20:00|1176.2|1176|1175.8|1175.4|1177.2|1176.8|1175.4|1175.2|37401
1621344300000|2021-05-18 13:25:00|1176|1175.6|1175.6|1175.2|1176.4|1176|1174.4|1174.2|25140
1621344600000|2021-05-18 13:30:00|1175.4|1175.4|1172.2|1171.8|1179.2|1179|1172.2|1171.8|132881
1621344900000|2021-05-18 13:35:00|1172.4|1171.6|1178.4|1178|1178.4|1178|1171.8|1171.6|187707
1621345200000|2021-05-18 13:40:00|1178.2|1178.2|1178.4|1177.8|1180|1179.6|1176.6|1176.4|120572
1621345500000|2021-05-18 13:45:00|1178.2|1177.6|1178.2|1177.8|1179.4|1178.8|1175.6|1175.2|71365
1621345800000|2021-05-18 13:50:00|1178|1177.6|1177.4|1177|1179.2|1178.6|1176.8|1176.4|67516
1621346100000|2021-05-18 13:55:00|1177.6|1177.2|1176.8|1176.4|1179.8|1179.4|1176.8|1176.2|45877
1621346400000|2021-05-18 14:00:00|1176.6|1176.2|1175.4|1175|1176.8|1176.4|1172.6|1172|121636
1621346700000|2021-05-18 14:05:00|1175|1174.8|1174.6|1174.2|1175.6|1175.4|1173|1172.6|83751
1621347000000|2021-05-18 14:10:00|1174.8|1174.4|1175.6|1175.2|1175.6|1175.4|1173.6|1173.2|32770
1621347300000|2021-05-18 14:15:00|1175.4|1175|1173|1172.6|1176.8|1176.4|1173|1172.6|47043
1621347600000|2021-05-18 14:20:00|1173.2|1172.8|1175.8|1175.6|1176.4|1176.2|1172.6|1172.2|71239
1621347900000|2021-05-18 14:25:00|1176|1175.4|1176.4|1176.2|1177.4|1177.2|1175.6|1175.2|64495
1621348200000|2021-05-18 14:30:00|1176.2|1176|1177|1176.6|1177.6|1177.2|1175.8|1175.6|125340
1621348500000|2021-05-18 14:35:00|1177.4|1176.8|1177.2|1176.8|1179.2|1178.8|1176.8|1176.4|105670
1621348800000|2021-05-18 14:40:00|1177.4|1177|1177|1176.8|1179|1178.6|1176.4|1176.2|180578
1621349100000|2021-05-18 14:45:00|1177.2|1177|1178|1177.8|1179.4|1179|1177.2|1176.8|133363
1621349400000|2021-05-18 14:50:00|1178.2|1178|1176.4|1176|1178.6|1178.4|1176.4|1175.8|39588
1621349700000|2021-05-18 14:55:00|1176.2|1176.2|1177.2|1176.8|1177.6|1177.2|1175.8|1175.6|38715
1621350000000|2021-05-18 15:00:00|1177|1176.6|1174.8|1174.4|1177.2|1176.8|1174.6|1174.2|39113
1621350300000|2021-05-18 15:05:00|1175|1174.6|1175.4|1175|1176.4|1176|1174.8|1174.6|139455
1621350600000|2021-05-18 15:10:00|1175.2|1175.2|1175|1174.8|1176.6|1176.2|1175|1174.8|46312
1621350900000|2021-05-18 15:15:00|1175.2|1175|1176.4|1176|1176.6|1176.2|1175|1174.8|49340
1621351200000|2021-05-18 15:20:00|1176.2|1176.2|1178.2|1178|1178.6|1178.2|1176.2|1176|78717
1621351500000|2021-05-18 15:25:00|1177.8|1177.6|1178.2|1177.6|1179|1178.6|1177.6|1177|220338
1621407600000|2021-05-19 07:00:00|1174|1170|1173.2|1172.4|1175|1173.6|1170|1169.2|295987
1621407900000|2021-05-19 07:05:00|1173.4|1172.6|1177|1176.2|1181.6|1181.2|1170.4|1170|291889
1621408200000|2021-05-19 07:10:00|1176.8|1176|1175.6|1175|1177.4|1176.6|1174|1173.4|63940
1621408500000|2021-05-19 07:15:00|1175.4|1174.8|1179.8|1179.2|1180.2|1179.8|1171|1170.4|74899
1621408800000|2021-05-19 07:20:00|1179.6|1179|1178.4|1178|1181.2|1180.8|1177.6|1177|77665
1621409100000|2021-05-19 07:25:00|1178.8|1178.2|1178.6|1178.2|1179.6|1179.2|1176.2|1175.6|55701
1621409400000|2021-05-19 07:30:00|1178.4|1178|1180.6|1180.2|1181.6|1181.2|1177|1176.6|123226
1621409700000|2021-05-19 07:35:00|1180.4|1180|1181.6|1181|1181.6|1181.2|1178.4|1178.2|101117
1621410000000|2021-05-19 07:40:00|1181.8|1181.6|1180|1179.6|1182|1181.6|1179.6|1179.2|123889
1621410300000|2021-05-19 07:45:00|1180.2|1179.8|1179.6|1178.8|1180.6|1180.2|1177.6|1177.4|47296
1621410600000|2021-05-19 07:50:00|1179.4|1179|1178|1177.6|1179.8|1179.4|1177.2|1176.8|64069
1621410900000|2021-05-19 07:55:00|1178.2|1177.8|1177|1176.8|1178.6|1178.2|1175.2|1175|173655
1621411200000|2021-05-19 08:00:00|1176.8|1176.6|1177.6|1177.2|1178|1177.6|1175.2|1174.6|211630
1621411500000|2021-05-19 08:05:00|1177.4|1177|1175.8|1175.4|1178.4|1178.2|1175.4|1175|147586
1621411800000|2021-05-19 08:10:00|1175.6|1175.2|1177|1176.6|1178|1177.6|1174.8|1174.4|199306
1621412100000|2021-05-19 08:15:00|1177.2|1176.8|1174.2|1173.8|1177.2|1176.8|1173.6|1173.4|141976
1621412400000|2021-05-19 08:20:00|1174|1173.6|1173.8|1173.4|1175.6|1175.2|1173|1172.6|107637
1621412700000|2021-05-19 08:25:00|1174|1173.6|1173.6|1173|1175|1174.6|1171.8|1171.6|160238
1621413000000|2021-05-19 08:30:00|1173.4|1172.8|1171.8|1171.4|1174|1173.6|1171.4|1171.2|34473
1621413300000|2021-05-19 08:35:00|1171.6|1171.2|1173|1172.6|1173.4|1172.6|1171.2|1170.8|104266
1621413600000|2021-05-19 08:40:00|1172.8|1172.4|1172.6|1172|1174|1173.6|1171.6|1171.2|144715
1621413900000|2021-05-19 08:45:00|1172.4|1172.2|1172.2|1171.8|1172.6|1172.2|1170.8|1170.4|92020
1621414200000|2021-05-19 08:50:00|1172|1171.6|1171.4|1170.8|1172.2|1171.8|1169|1168.6|88485
1621414500000|2021-05-19 08:55:00|1171.2|1171|1172|1171.6|1172.4|1172|1171|1170.4|19737
1621414800000|2021-05-19 09:00:00|1172.2|1171.8|1173.2|1172.8|1174.8|1174.4|1172|1171.8|173456
1621415100000|2021-05-19 09:05:00|1173|1172.6|1173.8|1173.4|1175.4|1175|1172|1171.8|169755
1621415400000|2021-05-19 09:10:00|1173.6|1173.6|1175.4|1174.8|1175.6|1175.2|1172|1171.8|173832
1621415700000|2021-05-19 09:15:00|1175.2|1174.6|1183.6|1183.2|1183.6|1183.2|1174.8|1174.4|317126
1621416000000|2021-05-19 09:20:00|1183.4|1183.4|1185.2|1184.8|1187|1186.6|1183.4|1183|261495
1621416300000|2021-05-19 09:25:00|1185.4|1185|1185.6|1185|1185.8|1185.4|1183.8|1183.6|65297
1621416600000|2021-05-19 09:30:00|1185.4|1185.2|1185.6|1185.2|1187|1186.8|1185.4|1185|135441
1621416900000|2021-05-19 09:35:00|1185.8|1185.4|1187|1186.4|1187|1186.6|1185|1184.6|36302
1621417200000|2021-05-19 09:40:00|1186.8|1186.6|1184|1183.6|1187.2|1186.8|1183.8|1183.4|73035
1621417500000|2021-05-19 09:45:00|1184.2|1184|1183.8|1183.4|1184.6|1184.2|1182.4|1182|66658
1621417800000|2021-05-19 09:50:00|1184|1183.6|1183.4|1183|1184.8|1184.4|1183|1182.6|31276
1621418100000|2021-05-19 09:55:00|1183.2|1182.8|1183.2|1182.8|1184.2|1183.8|1181.6|1181.2|20508
1621418400000|2021-05-19 10:00:00|1183.4|1183|1182.2|1181.8|1184|1183.8|1181.4|1181|57726
1621418700000|2021-05-19 10:05:00|1182.4|1182|1180.4|1180|1182.4|1182.2|1179.4|1179.2|57347
1621419000000|2021-05-19 10:10:00|1180.6|1180.2|1181.4|1180.8|1183|1182.6|1180.4|1180|23739
1621419300000|2021-05-19 10:15:00|1181.6|1181|1181.8|1181.2|1181.8|1181.4|1180|1179.6|18275
1621419600000|2021-05-19 10:20:00|1181.6|1181.4|1181.8|1181.4|1181.8|1181.4|1180.4|1180|21171
1621419900000|2021-05-19 10:25:00|1181.6|1181.2|1180|1179.6|1181.8|1181.2|1180|1179.6|18964
1621420200000|2021-05-19 10:30:00|1179.8|1179.4|1180.6|1180.4|1181.8|1181.4|1179.6|1179.2|59984
1621420500000|2021-05-19 10:35:00|1180.8|1180.6|1181.6|1181.2|1182.8|1182.2|1180.8|1180.6|13930
1621420800000|2021-05-19 10:40:00|1181.8|1181.4|1182|1181.6|1182.2|1181.8|1181.2|1181|10895
1621421100000|2021-05-19 10:45:00|1182.2|1181.8|1181.4|1181|1182.4|1182|1181.2|1180.8|8144
1621421400000|2021-05-19 10:50:00|1181.2|1180.8|1181.4|1181|1181.6|1181.2|1180.4|1180.2|18922
1621421700000|2021-05-19 10:55:00|1181.6|1181.2|1181|1180.6|1181.8|1181.4|1180.6|1180.2|14024
1621422000000|2021-05-19 11:00:00|1180.6|1180|1178.8|1178.6|1180.6|1180|1178.8|1178.2|50424
1621422300000|2021-05-19 11:05:00|1179|1178.4|1178.8|1178.4|1179.4|1179.2|1178|1177.8|51688
1621422600000|2021-05-19 11:10:00|1178.6|1178.2|1179|1178.6|1180.2|1179.6|1177.8|1177.4|23875
1621422900000|2021-05-19 11:15:00|1178.8|1178.4|1177.6|1177.2|1179.2|1178.8|1177.4|1177.2|98039
1621423200000|2021-05-19 11:20:00|1177.8|1177.4|1176.8|1176.4|1178.4|1178|1176.4|1176|76645
1621423500000|2021-05-19 11:25:00|1177|1176.6|1176.4|1176|1177.4|1177|1175.2|1174.8|55213
1621423800000|2021-05-19 11:30:00|1176.2|1175.8|1175.4|1175|1176.6|1176.2|1174.6|1174.4|43760
1621424100000|2021-05-19 11:35:00|1175.2|1174.8|1174|1173.6|1175.2|1175|1173|1172.8|99478
1621424400000|2021-05-19 11:40:00|1173.8|1173.4|1173.4|1173|1174.2|1173.8|1173|1172.6|53440
1621424700000|2021-05-19 11:45:00|1173.2|1173.2|1174.6|1174.4|1174.8|1174.6|1173.2|1173|38011
1621425000000|2021-05-19 11:50:00|1174.8|1174.6|1173.4|1173|1175.4|1175.2|1173|1172.8|158880
1621425300000|2021-05-19 11:55:00|1173.6|1173.2|1171.2|1170.8|1173.8|1173.4|1171.2|1170.8|26826
1621425600000|2021-05-19 12:00:00|1171|1170.6|1171.4|1171.2|1172.2|1171.8|1170.4|1170|41523
1621425900000|2021-05-19 12:05:00|1171.2|1171|1171|1170.6|1173.6|1173.2|1170.6|1170.2|54016
1621426200000|2021-05-19 12:10:00|1170.8|1170.4|1167|1166.4|1170.8|1170.4|1166.8|1166.4|126040
1621426500000|2021-05-19 12:15:00|1166.8|1166.6|1165.6|1165.2|1167|1166.6|1165|1164.8|177269
1621426800000|2021-05-19 12:20:00|1165.8|1165.4|1165|1164.6|1166.8|1166.6|1164.6|1164.2|66183
1621427100000|2021-05-19 12:25:00|1165.2|1164.8|1165.4|1165|1166|1165.8|1164.6|1164.2|261819
1621427400000|2021-05-19 12:30:00|1165.2|1165.2|1164.6|1164.2|1167.8|1167.6|1163.6|1163.2|107368
1621427700000|2021-05-19 12:35:00|1164.8|1164.4|1164.8|1164.4|1166.4|1166.2|1164.2|1164|67098
1621428000000|2021-05-19 12:40:00|1165|1164.6|1162.4|1161.8|1165.4|1165.2|1161.8|1161.4|65439
1621428300000|2021-05-19 12:45:00|1162.6|1162|1161|1160.6|1163.2|1162.6|1160.8|1160.4|57051
1621428600000|2021-05-19 12:50:00|1160.8|1160.8|1158.4|1158|1161.2|1160.8|1157.6|1157.4|97675
1621428900000|2021-05-19 12:55:00|1158.2|1157.8|1157|1156.6|1158.6|1158.2|1157|1156.6|68334
1621429200000|2021-05-19 13:00:00|1156.8|1156.8|1158.2|1157.8|1158.4|1158.2|1155.4|1155|88968
1621429500000|2021-05-19 13:05:00|1158.4|1158|1160.8|1160.4|1161|1160.6|1158.2|1158|90569
1621429800000|2021-05-19 13:10:00|1160.6|1160.2|1158|1157.6|1160.6|1160.2|1157.4|1157|131172
1621430100000|2021-05-19 13:15:00|1158.2|1157.4|1159.4|1158.8|1161.4|1160.8|1157.6|1157.2|63328
1621430400000|2021-05-19 13:20:00|1159.6|1159|1161|1160.4|1161|1160.4|1158.4|1158.2|49841
1621430700000|2021-05-19 13:25:00|1161.2|1160.6|1161.4|1160.8|1162.6|1162.2|1160.6|1160.2|46668
1621431000000|2021-05-19 13:30:00|1161.6|1161|1163.2|1162.8|1163.4|1162.8|1157|1156.8|128947
1621431300000|2021-05-19 13:35:00|1163.4|1163|1157.4|1157|1163.6|1163|1156.6|1156.2|87184
1621431600000|2021-05-19 13:40:00|1157.6|1157.2|1154.6|1154|1158|1157.8|1152|1151.4|215857
1621431900000|2021-05-19 13:45:00|1154.4|1153.8|1153.8|1153.2|1156|1155.6|1152|1151.2|213405
1621432200000|2021-05-19 13:50:00|1154|1153.4|1154.8|1154.4|1155.6|1155.2|1152|1151.6|99045
1621432500000|2021-05-19 13:55:00|1154.2|1154.2|1154|1153.6|1155.4|1155.2|1152.2|1152|100230
1621432800000|2021-05-19 14:00:00|1153.8|1153.4|1147.6|1147.2|1154.2|1153.6|1147|1146.6|216619
1621433100000|2021-05-19 14:05:00|1147.4|1147|1146.2|1145.8|1149.4|1148.6|1145.8|1145.2|179420
1621433400000|2021-05-19 14:10:00|1146|1145.6|1148|1147.8|1149|1148.4|1145.4|1144.2|132651
1621433700000|2021-05-19 14:15:00|1147.8|1147.6|1152.4|1152|1152.8|1152.6|1145.6|1145.2|143749
1621434000000|2021-05-19 14:20:00|1152.2|1151.8|1152|1151.8|1154|1153.6|1150.8|1150.4|76130
1621434300000|2021-05-19 14:25:00|1151.8|1151.6|1156|1155.6|1156.8|1156.4|1151.8|1151.4|88913
1621434600000|2021-05-19 14:30:00|1155.8|1155.4|1153.2|1152.8|1156.6|1156.2|1152.4|1152|64583
1621434900000|2021-05-19 14:35:00|1153.4|1153|1149.4|1149|1153.6|1153.2|1149.4|1148.8|90904
1621435200000|2021-05-19 14:40:00|1149.2|1148.8|1154|1153.4|1154.4|1154|1148.6|1148.2|58425
1621435500000|2021-05-19 14:45:00|1154.2|1153.6|1154.4|1154|1155|1154.8|1153.4|1153|144207
1621435800000|2021-05-19 14:50:00|1154.2|1153.8|1157|1156.6|1157.2|1156.8|1153.6|1153.2|69530
1621436100000|2021-05-19 14:55:00|1157.2|1156.8|1159.4|1159|1159.6|1159.2|1156.6|1156.2|124969
1621436400000|2021-05-19 15:00:00|1159.2|1158.8|1159|1158.6|1159.8|1159.4|1158.4|1158|182720
1621436700000|2021-05-19 15:05:00|1158.8|1158.4|1162|1161.6|1162.8|1162.2|1158.8|1158.4|115493
1621437000000|2021-05-19 15:10:00|1161.8|1161.4|1163|1162.6|1164.2|1164|1161.4|1161|84874
1621437300000|2021-05-19 15:15:00|1162.8|1162.4|1162|1161.6|1162.8|1162.4|1161.6|1161.2|42943
1621437600000|2021-05-19 15:20:00|1162.2|1161.8|1164.2|1163.8|1164.8|1164.4|1161.6|1161.4|188778
1621437900000|2021-05-19 15:25:00|1164|1163.6|1161.2|1160.6|1164.4|1164|1161|1160.6|150660
1621494000000|2021-05-20 07:00:00|1170|1169.6|1173.6|1173|1175|1174|1169.8|1168|198281
1621494300000|2021-05-20 07:05:00|1173.8|1172.8|1170.6|1170.2|1175|1174.2|1170.6|1170.2|49461
1621494600000|2021-05-20 07:10:00|1170.8|1170|1173.2|1172.8|1173.2|1172.8|1170.4|1170|27477
1621494900000|2021-05-20 07:15:00|1173|1172.6|1173.8|1173.4|1175.2|1175|1172.8|1172.2|63197
1621495200000|2021-05-20 07:20:00|1173.6|1173.2|1172.2|1171.6|1174.4|1174|1171.4|1171|89503
1621495500000|2021-05-20 07:25:00|1172|1171.8|1173.4|1173.2|1174.2|1173.8|1170.6|1170.2|51345
1621495800000|2021-05-20 07:30:00|1173.2|1173|1172.4|1172|1173.6|1173.2|1171.4|1171|30098
1621496100000|2021-05-20 07:35:00|1172.6|1171.8|1172|1171.6|1172.6|1172.2|1170.2|1170|46203
1621496400000|2021-05-20 07:40:00|1172.2|1171.8|1169.8|1169.4|1172.4|1172|1168.2|1168|73172
1621496700000|2021-05-20 07:45:00|1170|1169.6|1169.4|1169|1170.6|1170.4|1168.6|1168.2|62770
1621497000000|2021-05-20 07:50:00|1169.6|1169.2|1170.4|1170|1170.6|1170.2|1168|1167.6|65205
1621497300000|2021-05-20 07:55:00|1170.2|1169.8|1170.6|1170|1171.8|1171.6|1169.6|1169.2|82351
1621497600000|2021-05-20 08:00:00|1170.4|1169.8|1169.2|1168.8|1171.4|1171|1168.8|1168.2|106562
1621497900000|2021-05-20 08:05:00|1169|1168.6|1168.6|1168.2|1171.2|1170.8|1167.8|1167.4|62163
1621498200000|2021-05-20 08:10:00|1168.4|1168|1168.2|1167.8|1170.4|1170|1167.4|1166.8|61770
1621498500000|2021-05-20 08:15:00|1168|1167.6|1170.4|1170|1171.4|1171|1167.6|1167.2|54172
1621498800000|2021-05-20 08:20:00|1170.6|1170.2|1168|1167.4|1171.2|1170.8|1167.6|1167.4|50835
1621499100000|2021-05-20 08:25:00|1168.2|1167.6|1168|1167.6|1168.6|1168.2|1166.2|1166|97360
1621499400000|2021-05-20 08:30:00|1167.8|1167.4|1168|1167.6|1170|1169.6|1166.4|1166|83677
1621499700000|2021-05-20 08:35:00|1167.8|1167.4|1165.6|1165.2|1169|1168.6|1164.2|1163.8|76432
1621500000000|2021-05-20 08:40:00|1165.8|1165.4|1165.4|1165|1167.8|1167.6|1164.8|1164.4|35040
1621500300000|2021-05-20 08:45:00|1165.6|1164.8|1165|1164.4|1166.6|1166.2|1163.8|1163.6|18863
1621500600000|2021-05-20 08:50:00|1164.8|1164.2|1164.8|1164.2|1165.4|1165|1163.6|1163.2|53509
1621500900000|2021-05-20 08:55:00|1164.6|1164.4|1164.4|1163.8|1165|1164.6|1162.4|1162.2|44322
1621501200000|2021-05-20 09:00:00|1164.2|1163.6|1164.8|1164.4|1165|1164.6|1162.8|1162.4|82629
1621501500000|2021-05-20 09:05:00|1165|1164.6|1169|1168.4|1169|1168.6|1164.8|1164.4|30685
1621501800000|2021-05-20 09:10:00|1169.2|1168.6|1168.8|1168.4|1169.6|1169.2|1168.2|1168|26126
1621502100000|2021-05-20 09:15:00|1169|1168.6|1168.6|1168.2|1169.8|1169.4|1167.2|1166.8|44266
1621502400000|2021-05-20 09:20:00|1168.8|1168.4|1166.4|1166|1169|1168.6|1166|1165.8|80772
1621502700000|2021-05-20 09:25:00|1166.6|1166.2|1167.4|1167|1167.6|1167.2|1165.6|1165.2|74964
1621503000000|2021-05-20 09:30:00|1167.6|1167.2|1167.6|1167|1168.2|1167.8|1165.8|1165.4|41035
1621503300000|2021-05-20 09:35:00|1167.8|1167.2|1166.6|1166|1167.8|1167.2|1166|1165.4|27528
1621503600000|2021-05-20 09:40:00|1166.4|1165.8|1167.6|1167.2|1167.8|1167.4|1166|1165.6|12197
1621503900000|2021-05-20 09:45:00|1167.8|1167.4|1170.2|1169.8|1170.4|1170|1167.6|1167.4|32652
1621504200000|2021-05-20 09:50:00|1170.4|1170|1169.4|1169|1170.8|1170.6|1169|1168.6|17327
1621504500000|2021-05-20 09:55:00|1169.6|1168.8|1170|1169.6|1170|1169.6|1168|1167.6|10710
1621504800000|2021-05-20 10:00:00|1169.8|1169.4|1169.2|1168.8|1170|1169.4|1167.6|1167.2|158579
1621505100000|2021-05-20 10:05:00|1169.4|1169|1170.6|1170.2|1171.2|1171|1169.4|1169|29587
1621505400000|2021-05-20 10:10:00|1170.4|1170|1170.6|1170.2|1171|1170.6|1169.6|1169.2|18262
1621505700000|2021-05-20 10:15:00|1170.2|1170|1170.2|1169.6|1170.4|1170.2|1169.2|1168.8|24653
1621506000000|2021-05-20 10:20:00|1170|1169.8|1172.8|1172.4|1172.8|1172.4|1169.8|1169.8|96841
1621506300000|2021-05-20 10:25:00|1172.6|1172.2|1173.4|1173|1173.6|1173.2|1172.2|1171.8|19454
1621506600000|2021-05-20 10:30:00|1173.2|1172.8|1173.2|1172.8|1173.8|1173.4|1172.8|1172.6|76683
1621506900000|2021-05-20 10:35:00|1172.8|1172.6|1172.8|1172.4|1173|1172.6|1171.8|1171.6|29047
1621507200000|2021-05-20 10:40:00|1173|1172.6|1172.8|1172.4|1173.8|1173.4|1172|1171.6|29804
1621507500000|2021-05-20 10:45:00|1172.6|1172.2|1173.2|1172.8|1173.6|1173.4|1171.6|1171.2|8165
1621507800000|2021-05-20 10:50:00|1173.4|1173|1174.8|1174.6|1175|1174.8|1172.4|1172|56778
1621508100000|2021-05-20 10:55:00|1174.6|1174.4|1174|1173.6|1175|1174.8|1173.2|1172.8|18754
1621508400000|2021-05-20 11:00:00|1174.4|1173.4|1174.6|1174.2|1174.6|1174.2|1172.6|1172|18656
1621508700000|2021-05-20 11:05:00|1174.8|1174.4|1172.2|1171.8|1175|1174.6|1172.2|1171.8|31600
1621509000000|2021-05-20 11:10:00|1172|1171.6|1170.8|1170.2|1172.2|1172|1170|1169.8|16508
1621509300000|2021-05-20 11:15:00|1170.6|1170.4|1174.2|1173.8|1174.4|1174|1170.6|1170.4|38028
1621509600000|2021-05-20 11:20:00|1174.4|1173.6|1173.4|1172.8|1175|1174.6|1172.8|1172.2|18735
1621509900000|2021-05-20 11:25:00|1173.6|1173|1172.8|1172.4|1174.6|1174.2|1172.2|1171.8|35636
1621510200000|2021-05-20 11:30:00|1172.6|1172.2|1172|1171.6|1173.2|1173|1172|1171.6|15833
1621510500000|2021-05-20 11:35:00|1172.2|1171.8|1172.2|1171.8|1173.6|1173.2|1171.4|1171|36508
1621510800000|2021-05-20 11:40:00|1172|1171.6|1172.6|1172.2|1172.8|1172.4|1171.8|1171.4|8232
1621511100000|2021-05-20 11:45:00|1172.8|1172.4|1173.6|1173.2|1173.8|1173.4|1172.2|1172|14728
1621511400000|2021-05-20 11:50:00|1173.4|1173|1173.8|1173.4|1174.8|1174.4|1173.2|1172.8|17897
1621511700000|2021-05-20 11:55:00|1174|1173.6|1174.6|1174.2|1174.8|1174.4|1173.8|1173.4|59798
1621512000000|2021-05-20 12:00:00|1174.4|1174|1174.8|1174.2|1176.2|1176|1174.4|1174|39588
1621512300000|2021-05-20 12:05:00|1174.6|1174|1175.6|1175.2|1175.8|1175.4|1174|1173.6|22805
1621512600000|2021-05-20 12:10:00|1175.8|1175.4|1176.2|1175.8|1176.2|1175.8|1175.4|1175|45116
1621512900000|2021-05-20 12:15:00|1176|1175.6|1175.8|1175.4|1176.8|1176.4|1175.2|1175|25490
1621513200000|2021-05-20 12:20:00|1176|1175.6|1175.4|1175|1176.2|1175.8|1174.8|1174.6|29258
1621513500000|2021-05-20 12:25:00|1175.2|1174.8|1176.4|1176|1176.6|1176.2|1174.6|1174.4|42346
1621513800000|2021-05-20 12:30:00|1176.2|1175.8|1176.2|1175.8|1176.6|1176.4|1174.2|1174|73305
1621514100000|2021-05-20 12:35:00|1176.4|1176|1178|1177.6|1178.6|1178.2|1176.4|1176|62297
1621514400000|2021-05-20 12:40:00|1177.8|1177.4|1176.6|1176.2|1178.4|1178|1176.4|1176|51830
1621514700000|2021-05-20 12:45:00|1176.8|1176.4|1175.8|1175.4|1178.2|1177.8|1175.6|1175.4|36609
1621515000000|2021-05-20 12:50:00|1176|1175.6|1177.8|1177.6|1178.6|1178.4|1175.8|1175.6|63872
1621515300000|2021-05-20 12:55:00|1177.6|1177.4|1175.8|1175.4|1178.4|1178.2|1174.8|1174.6|116100
1621515600000|2021-05-20 13:00:00|1176|1175.6|1173.2|1173|1176.8|1176.6|1172.8|1172.4|45609
1621515900000|2021-05-20 13:05:00|1173.4|1173.2|1174.4|1174|1175.4|1174.8|1173.4|1173.2|19171
1621516200000|2021-05-20 13:10:00|1174.2|1173.8|1175.6|1175|1176|1175.6|1174|1173.6|34237
1621516500000|2021-05-20 13:15:00|1175.4|1174.8|1173.6|1173.2|1175.8|1175.4|1173.6|1173.2|15493
1621516800000|2021-05-20 13:20:00|1173.8|1173.4|1174.2|1173.8|1175|1174.6|1173|1172.8|44459
1621517100000|2021-05-20 13:25:00|1174|1174|1174.8|1174.4|1176|1175.6|1173.8|1173.6|36346
1621517400000|2021-05-20 13:30:00|1174.6|1174.2|1169.6|1169.4|1175|1174.8|1169.4|1169|233264
1621517700000|2021-05-20 13:35:00|1169.8|1169.6|1164.2|1163.6|1170.4|1170.2|1163.8|1163.6|280564
1621518000000|2021-05-20 13:40:00|1164|1163.4|1165.4|1165.2|1166|1165.6|1163.6|1163.2|103536
1621518300000|2021-05-20 13:45:00|1165.6|1165.4|1167.2|1166.8|1168.4|1168|1164.8|1164.6|97707
1621518600000|2021-05-20 13:50:00|1167|1166.6|1166|1165.6|1168.6|1168.2|1165.4|1165|96162
1621518900000|2021-05-20 13:55:00|1166.2|1165.8|1169.2|1168.8|1169.8|1169.4|1165.4|1165|86668
1621519200000|2021-05-20 14:00:00|1169.4|1169|1169.4|1169|1170|1169.4|1167.6|1167.2|56327
1621519500000|2021-05-20 14:05:00|1169.2|1168.8|1165.2|1164.8|1169.4|1169.2|1165|1164.8|56956
1621519800000|2021-05-20 14:10:00|1165.4|1165|1167|1166.6|1167.4|1167|1165.2|1165|49063
1621520100000|2021-05-20 14:15:00|1167.2|1166.8|1168|1167.6|1168.2|1168|1166|1165.4|41133
1621520400000|2021-05-20 14:20:00|1168.2|1167.8|1170.4|1170|1170.4|1170|1167|1166.6|28403
1621520700000|2021-05-20 14:25:00|1170.6|1170.2|1172.4|1171.8|1172.4|1172|1170.4|1170.2|27175
1621521000000|2021-05-20 14:30:00|1172.2|1172|1171.8|1171.4|1172.6|1172.2|1171.2|1170.8|42911
1621521300000|2021-05-20 14:35:00|1171.6|1171.2|1170.6|1170.2|1171.6|1171.2|1169.2|1168.8|49446
1621521600000|2021-05-20 14:40:00|1170.8|1170.4|1171.6|1171.4|1172|1171.6|1170.2|1170|79758
1621521900000|2021-05-20 14:45:00|1171.4|1171.2|1169.6|1169.2|1172|1171.8|1169.4|1169|66001
1621522200000|2021-05-20 14:50:00|1169.8|1169|1169.4|1169|1170.4|1170|1169|1168.8|46761
1621522500000|2021-05-20 14:55:00|1169.6|1169.2|1169.8|1169.4|1170.4|1170|1168.8|1168.4|70065
1621522800000|2021-05-20 15:00:00|1170|1169.6|1172|1171.4|1172.2|1172|1169.6|1169.4|97400
1621523100000|2021-05-20 15:05:00|1171.8|1171.6|1171.2|1171|1172.2|1172|1171.2|1171|103775
1621523400000|2021-05-20 15:10:00|1171.4|1170.8|1170.2|1169.6|1171.6|1171.4|1170|1169.6|66882
1621523700000|2021-05-20 15:15:00|1170|1169.8|1171.6|1171.2|1171.8|1171.6|1170|1169.8|160510
1621524000000|2021-05-20 15:20:00|1171.4|1171|1172|1171.8|1172.6|1172.4|1171.2|1171|170698
1621524300000|2021-05-20 15:25:00|1171.8|1171.6|1171.4|1171|1172.8|1172.4|1171|1170.6|182646
1621580400000|2021-05-21 07:00:00|1177.6|1176|1181|1180|1182.6|1181.4|1177.2|1176|187492
1621580700000|2021-05-21 07:05:00|1180.8|1179.8|1183.8|1183.2|1184|1183.6|1179|1178.8|145790
1621581000000|2021-05-21 07:10:00|1184|1183.4|1187|1186.6|1187|1186.8|1183.8|1183.2|166371
1621581300000|2021-05-21 07:15:00|1187.2|1186.8|1188.2|1187.8|1189|1188.6|1186.6|1186.2|170501
1621581600000|2021-05-21 07:20:00|1188.4|1187.6|1187.6|1187.2|1189|1188.8|1186.6|1186.2|67313
1621581900000|2021-05-21 07:25:00|1187.8|1187.4|1188.8|1188.6|1190|1189.8|1187.8|1187.2|262172
1621582200000|2021-05-21 07:30:00|1188.6|1188.2|1184|1183.8|1188.6|1188.4|1184|1183.6|199512
1621582500000|2021-05-21 07:35:00|1184.2|1184|1182|1181.6|1184.6|1184.2|1182|1181.6|91444
1621582800000|2021-05-21 07:40:00|1182.2|1181.4|1179.6|1179.2|1182.4|1182|1178.2|1177.8|94008
1621583100000|2021-05-21 07:45:00|1179.8|1179|1178|1177.4|1180|1179.6|1177.6|1177.2|58437
1621583400000|2021-05-21 07:50:00|1177.8|1177.6|1179.8|1179.2|1179.8|1179.4|1177.4|1177.2|49493
1621583700000|2021-05-21 07:55:00|1179.6|1179|1179.2|1179|1180.8|1180.6|1179|1178.6|42808
1621584000000|2021-05-21 08:00:00|1179|1178.6|1179.2|1178.8|1181|1180.8|1179|1178.4|163426
1621584300000|2021-05-21 08:05:00|1179|1178.6|1180.6|1180.4|1180.8|1180.6|1177.4|1177|20542
1621584600000|2021-05-21 08:10:00|1180.4|1180.2|1180|1179.4|1180.6|1180.4|1177.8|1177.4|44532
1621584900000|2021-05-21 08:15:00|1180.2|1179.6|1180|1179.6|1180.6|1180.2|1178.8|1178.4|25895
1621585200000|2021-05-21 08:20:00|1179.8|1179.4|1179.2|1178.6|1180|1179.8|1177.4|1177|53135
1621585500000|2021-05-21 08:25:00|1179|1178.8|1180|1179.6|1181.2|1180.6|1178.6|1178.2|45590
1621585800000|2021-05-21 08:30:00|1180.2|1179.8|1183|1182.4|1184|1183.6|1179.8|1179.4|25033
1621586100000|2021-05-21 08:35:00|1182.8|1182.6|1182|1181.8|1183.4|1182.8|1181.8|1181.4|28393
1621586400000|2021-05-21 08:40:00|1182.2|1181.6|1184.8|1184.4|1185|1184.6|1181.8|1181.6|25911
1621586700000|2021-05-21 08:45:00|1185|1184.6|1184.4|1184|1185.4|1185.2|1183.8|1183.6|75181
1621587000000|2021-05-21 08:50:00|1184.6|1184.2|1183.4|1183.2|1184.6|1184.4|1183.4|1183|22288
1621587300000|2021-05-21 08:55:00|1183.2|1183|1184|1183.6|1184|1183.6|1182.4|1182.2|52410
1621587600000|2021-05-21 09:00:00|1184.2|1183.8|1185.4|1185|1185.6|1185.4|1184.2|1183.8|105638
1621587900000|2021-05-21 09:05:00|1185.6|1185.2|1183.6|1183.2|1186.2|1185.8|1183.6|1183.2|35822
1621588200000|2021-05-21 09:10:00|1183.8|1183.4|1183.6|1183.2|1184|1183.8|1183|1182.6|41051
1621588500000|2021-05-21 09:15:00|1183.8|1183.4|1182.2|1181.8|1184|1183.8|1181.6|1181.2|27986
1621588800000|2021-05-21 09:20:00|1182|1181.6|1182.2|1181.8|1182.4|1182.2|1181.2|1180.8|28670
1621589100000|2021-05-21 09:25:00|1182.4|1182|1183.4|1182.8|1183.4|1182.8|1182.2|1181.8|37298
1621589400000|2021-05-21 09:30:00|1183.2|1183|1182.2|1182|1183.4|1183.2|1182.2|1182|14733
1621589700000|2021-05-21 09:35:00|1182|1181.8|1183.2|1182.8|1183.2|1183|1181.8|1181.4|30411
1621590000000|2021-05-21 09:40:00|1183.4|1183|1184.8|1184.4|1185|1184.8|1183|1182.6|36762
1621590300000|2021-05-21 09:45:00|1184.6|1184|1186.2|1185.8|1186.2|1185.8|1183.8|1183.2|106698
1621590600000|2021-05-21 09:50:00|1186.4|1186|1188.4|1188|1189.2|1188.8|1186.2|1185.8|574688
1621590900000|2021-05-21 09:55:00|1188.6|1188.2|1187.6|1187|1188.6|1188.2|1186.6|1186.4|467696
1621591200000|2021-05-21 10:00:00|1187.4|1187.4|1188|1187.6|1188.2|1188|1186.4|1186.2|154021
1621591500000|2021-05-21 10:05:00|1188.2|1187.8|1191|1190.4|1191.6|1191.2|1188.2|1187.8|280381
1621591800000|2021-05-21 10:10:00|1190.8|1190.6|1191.6|1191.4|1192.4|1192|1190.2|1189.8|132052
1621592100000|2021-05-21 10:15:00|1191.4|1191.2|1191.4|1190.8|1191.6|1191.4|1189|1188.8|66420
1621592400000|2021-05-21 10:20:00|1191.6|1191|1191.8|1191.2|1192.2|1191.8|1190.8|1190.4|31695
1621592700000|2021-05-21 10:25:00|1191.6|1191|1190.4|1190|1192.2|1191.8|1189.2|1188.8|84237
1621593000000|2021-05-21 10:30:00|1190.2|1189.8|1189.2|1188.6|1191|1190.6|1188.4|1188|90068
1621593300000|2021-05-21 10:35:00|1189|1188.4|1189|1188.6|1190.2|1190|1188.6|1188.2|136962
1621593600000|2021-05-21 10:40:00|1189.2|1188.4|1187|1186.4|1189.2|1188.8|1186.2|1185.8|78155
1621593900000|2021-05-21 10:45:00|1186.6|1186.8|1188.4|1188|1188.8|1188.6|1186.6|1186.4|44804
1621594200000|2021-05-21 10:50:00|1188.2|1187.8|1188.2|1187.8|1189.4|1189.2|1188|1187.4|36943
1621594500000|2021-05-21 10:55:00|1188|1188|1186.4|1186|1188.6|1188.4|1186.4|1186|51406
1621594800000|2021-05-21 11:00:00|1186.6|1186.2|1186.6|1186.2|1186.6|1186.4|1186.6|1186.2|0
1621595100000|2021-05-21 11:05:00|1188|1187.2|1188|1187.8|1188.6|1188.2|1186.4|1186|517773
1621595400000|2021-05-21 11:10:00|1187.8|1187.6|1186.8|1186.4|1188.2|1187.8|1186.6|1186.4|39728
1621595700000|2021-05-21 11:15:00|1187|1186.6|1187.4|1187|1188.6|1188.2|1187|1186.6|56498
1621596000000|2021-05-21 11:20:00|1187.2|1186.8|1188|1187.6|1188.2|1187.8|1186.6|1186.4|10757
1621596300000|2021-05-21 11:25:00|1188.2|1187.8|1190|1189.6|1190.2|1190|1187.8|1187.6|27079
1621596600000|2021-05-21 11:30:00|1189.8|1189.4|1189.4|1189|1189.8|1189.6|1189.2|1188.8|15365
1621596900000|2021-05-21 11:35:00|1189.6|1189.2|1191.4|1191|1191.4|1191|1189.2|1189|40942
1621597200000|2021-05-21 11:40:00|1191.2|1190.8|1192|1191.4|1192.4|1192.2|1191|1190.8|52163
1621597500000|2021-05-21 11:45:00|1192.2|1191.6|1192.2|1191.8|1192.4|1192|1191.6|1191.4|31622
1621597800000|2021-05-21 11:50:00|1192.4|1192|1194.8|1194.6|1195|1194.8|1192.2|1192|114977
1621598100000|2021-05-21 11:55:00|1195|1194.4|1196.4|1196|1196.8|1196.4|1194.6|1194.2|199239
1621598400000|2021-05-21 12:00:00|1196.2|1195.8|1197.4|1197|1197.6|1197|1195|1194.6|132306
1621598700000|2021-05-21 12:05:00|1197.2|1196.8|1198.8|1198.4|1199|1198.6|1197|1196.6|94238
1621599000000|2021-05-21 12:10:00|1199|1198.6|1199.2|1199|1199.8|1199.6|1198.4|1198.2|173858
1621599300000|2021-05-21 12:15:00|1199|1198.8|1199.4|1199.2|1200|1199.8|1199|1198.6|190556
1621599600000|2021-05-21 12:20:00|1199.6|1199.4|1197|1196.8|1200|1199.6|1197|1196.8|185561
1621599900000|2021-05-21 12:25:00|1196.8|1196.6|1195.4|1195|1197.6|1197.4|1195.4|1195|79971
1621600200000|2021-05-21 12:30:00|1195.6|1195.2|1195.2|1195|1196.6|1196|1195|1194.8|33272
1621600500000|2021-05-21 12:35:00|1195|1194.8|1194.8|1194.6|1195.4|1195.2|1194.2|1194|27744
1621600800000|2021-05-21 12:40:00|1195|1194.4|1196.4|1196.2|1196.8|1196.4|1194.4|1194|19377
1621601100000|2021-05-21 12:45:00|1196.2|1196|1197.6|1197.2|1197.6|1197.2|1195.6|1195.2|77676
1621601400000|2021-05-21 12:50:00|1197.4|1197|1196.8|1196.4|1197.8|1197.4|1196.2|1196|33345
1621601700000|2021-05-21 12:55:00|1197|1196.6|1197.2|1197|1197.6|1197.2|1196.6|1196.2|26805
1621602000000|2021-05-21 13:00:00|1197|1196.8|1195.2|1194.8|1197.6|1197.2|1195|1194.6|37617
1621602300000|2021-05-21 13:05:00|1195.4|1195|1196.4|1196|1196.4|1196|1195.4|1195|35226
1621602600000|2021-05-21 13:10:00|1196.2|1196.2|1196.4|1196.2|1197.6|1197.2|1196.2|1196|48719
1621602900000|2021-05-21 13:15:00|1196.6|1196|1195.4|1195|1196.8|1196.4|1195.4|1195|43564
1621603200000|2021-05-21 13:20:00|1195.6|1195.2|1196|1195.6|1196.6|1196.2|1194.6|1194.2|36172
1621603500000|2021-05-21 13:25:00|1195.8|1195.4|1197.4|1197.2|1197.6|1197.2|1195.6|1195.2|127241
1621603800000|2021-05-21 13:30:00|1197.6|1197.4|1196.8|1196.2|1198|1197.8|1195.2|1194.8|135499
1621604100000|2021-05-21 13:35:00|1196.6|1196|1197|1196.6|1198|1197.8|1195.6|1195.2|137106
1621604400000|2021-05-21 13:40:00|1197.2|1196.8|1199|1198.4|1199.6|1199.4|1196.8|1196.6|219349
1621604700000|2021-05-21 13:45:00|1198.8|1198.6|1199.4|1199|1200|1199.8|1198|1197.8|161942
1621605000000|2021-05-21 13:50:00|1199.2|1199.2|1200|1199.6|1202|1201.6|1198.4|1198|965998
1621605300000|2021-05-21 13:55:00|1200.2|1199.8|1199.6|1199.2|1201.4|1201|1199.6|1199.2|238298
1621605600000|2021-05-21 14:00:00|1199.8|1199.8|1198|1197.6|1200.4|1200|1197.8|1197.4|79222
1621605900000|2021-05-21 14:05:00|1198.2|1197.8|1200.6|1200.4|1201|1200.8|1198.2|1197.8|90301
1621606200000|2021-05-21 14:10:00|1200.4|1200.2|1200.2|1199.8|1201|1200.6|1199|1198.8|60709
1621606500000|2021-05-21 14:15:00|1200|1199.6|1200.6|1200|1201.2|1201|1199.4|1199|68316
1621606800000|2021-05-21 14:20:00|1200.8|1200.2|1199.2|1198.8|1201.4|1201|1198.8|1198.4|109278
1621607100000|2021-05-21 14:25:00|1199.4|1199|1200.8|1200.4|1201.6|1201.4|1199.4|1199|56253
1621607400000|2021-05-21 14:30:00|1201|1200.2|1204|1203.8|1204.2|1204|1201|1200.2|125679
1621607700000|2021-05-21 14:35:00|1204.2|1204|1202.6|1202.2|1204.6|1204.2|1202.2|1201.8|118427
1621608000000|2021-05-21 14:40:00|1202.4|1202|1202.6|1202.2|1204|1203.8|1201.6|1201.2|98633
1621608300000|2021-05-21 14:45:00|1202.4|1202|1202.6|1202|1203.2|1203|1201.8|1201.4|99445
1621608600000|2021-05-21 14:50:00|1202.8|1202.6|1203.8|1203.4|1204.8|1204.6|1202.6|1202.2|107365
1621608900000|2021-05-21 14:55:00|1204|1203.6|1205.2|1204.8|1205.2|1205|1203.8|1203.6|117376
1621609200000|2021-05-21 15:00:00|1205|1205|1205.2|1204.8|1205.8|1205.6|1204.4|1204.2|72029
1621609500000|2021-05-21 15:05:00|1205|1205|1204.6|1204.4|1206|1205.8|1204.6|1204.4|79559
1621609800000|2021-05-21 15:10:00|1204.8|1204.6|1204.4|1204|1205.6|1205.4|1204.2|1204|136365
1621610100000|2021-05-21 15:15:00|1204.6|1204.2|1205.4|1205.2|1205.8|1205.2|1203.4|1203.2|156625
1621610400000|2021-05-21 15:20:00|1205.6|1205|1204.4|1204|1205.6|1205.2|1204.2|1204|80459
1621610700000|2021-05-21 15:25:00|1204.6|1204.2|1204.4|1204|1204.8|1204.4|1203|1202.6|214537
1621926000000|2021-05-25 07:00:00|1202.6|1202|1211|1210|1211.6|1211|1201.8|1201|1317677
1621926300000|2021-05-25 07:05:00|1211.2|1211|1214.6|1213.8|1214.6|1213.8|1209|1208.4|167555
1621926600000|2021-05-25 07:10:00|1214.4|1214|1220.8|1220.2|1220.8|1220.6|1211.8|1211.2|228524
1621926900000|2021-05-25 07:15:00|1221|1220.4|1225.4|1224.8|1225.6|1225|1219.4|1219|202336
1621927200000|2021-05-25 07:20:00|1225.2|1225|1225.2|1224.8|1227|1226.6|1224.2|1223.8|156224
1621927500000|2021-05-25 07:25:00|1225|1225|1221.2|1220.8|1225.6|1225.2|1221.2|1220.6|77558
1621927800000|2021-05-25 07:30:00|1221.4|1221|1225.2|1224.8|1225.4|1225|1221|1220.4|74623
1621928100000|2021-05-25 07:35:00|1225|1224.6|1225.8|1225.4|1226.6|1226.2|1223.6|1223.4|106905
1621928400000|2021-05-25 07:40:00|1226|1225.6|1225.8|1225.4|1226.4|1226|1223.2|1223|76472
1621928700000|2021-05-25 07:45:00|1225.6|1225.2|1228.6|1228|1229.4|1229.2|1225.2|1224.6|98276
1621929000000|2021-05-25 07:50:00|1228.4|1228.2|1227.2|1226.8|1228.4|1228.2|1226.2|1225.8|62853
1621929300000|2021-05-25 07:55:00|1227.4|1227|1228.8|1228.4|1229.2|1228.8|1227|1226.4|129675
1621929600000|2021-05-25 08:00:00|1228.6|1228.6|1230|1229.6|1230.4|1230.2|1228.2|1228|144412
1621929900000|2021-05-25 08:05:00|1229.8|1229.8|1232.2|1231.8|1232.4|1232.2|1229|1228.6|91934
1621930200000|2021-05-25 08:10:00|1232.4|1232|1231.6|1231.2|1233|1232.8|1230|1229.6|82842
1621930500000|2021-05-25 08:15:00|1231.8|1231.4|1228.6|1228.2|1232.4|1232|1228|1227.6|115730
1621930800000|2021-05-25 08:20:00|1228.4|1228|1224.6|1224.4|1228.4|1228|1224.4|1224.2|96878
1621931100000|2021-05-25 08:25:00|1224.8|1224.6|1225.8|1225.4|1226.2|1225.8|1224|1223.8|86551
1621931400000|2021-05-25 08:30:00|1226|1225.6|1227.4|1227.2|1228|1227.6|1225.6|1225.2|69029
1621931700000|2021-05-25 08:35:00|1227.6|1227.4|1227.6|1227|1228.2|1228|1226.4|1226|56410
1621932000000|2021-05-25 08:40:00|1227.2|1227.2|1226.2|1225.8|1228.2|1227.8|1225.8|1225.4|56181
1621932300000|2021-05-25 08:45:00|1226.4|1226|1232|1231.6|1232|1231.6|1226.4|1226|72538
1621932600000|2021-05-25 08:50:00|1231.8|1231.4|1232.6|1232.2|1233|1232.8|1231.2|1231|89507
1621932900000|2021-05-25 08:55:00|1232.8|1232.4|1233.6|1233.4|1234|1233.8|1232.2|1232|60334
1621933200000|2021-05-25 09:00:00|1233.8|1233.2|1233|1232.6|1234|1233.8|1231.2|1230.8|158369
1621933500000|2021-05-25 09:05:00|1233.2|1232.8|1233.8|1233.4|1233.8|1233.4|1232.4|1232|50925
1621933800000|2021-05-25 09:10:00|1233.6|1233.6|1231.8|1231.4|1233.8|1233.6|1230.6|1230.4|52924
1621934100000|2021-05-25 09:15:00|1231.6|1231.2|1231.6|1231.2|1232|1231.8|1230.6|1230.4|102350
1621934400000|2021-05-25 09:20:00|1231.4|1231|1234.2|1233.8|1234.2|1234|1231|1230.8|121082
1621934700000|2021-05-25 09:25:00|1234|1233.6|1234.6|1234.2|1234.6|1234.4|1233.4|1233.2|124326
1621935000000|2021-05-25 09:30:00|1234.4|1234.4|1234.8|1234.6|1234.8|1234.6|1233.6|1233.4|46693
1621935300000|2021-05-25 09:35:00|1235|1234.8|1236.2|1235.8|1236.2|1235.8|1234.6|1234.2|70537
1621935600000|2021-05-25 09:40:00|1236.4|1236|1236.2|1236|1237.2|1237|1236|1235.8|56225
1621935900000|2021-05-25 09:45:00|1236.4|1235.8|1235.4|1235|1236.6|1236|1234.6|1234.4|124835
1621936200000|2021-05-25 09:50:00|1235.6|1235.2|1238.6|1238|1238.6|1238.2|1235.6|1235.2|127966
1621936500000|2021-05-25 09:55:00|1238.4|1238.2|1238.8|1238.4|1240|1239.8|1238.4|1238|64690
1621936800000|2021-05-25 10:00:00|1238.6|1238.6|1239.4|1238.8|1240|1239.8|1238.2|1238|89249
1621937100000|2021-05-25 10:05:00|1239.2|1239|1237.2|1237|1239.4|1239|1237.2|1236.8|30262
1621937400000|2021-05-25 10:10:00|1237|1236.8|1236.2|1235.8|1237.6|1237.2|1236|1235.6|107708
1621937700000|2021-05-25 10:15:00|1236|1235.6|1236.8|1236.4|1236.8|1236.6|1234.8|1234.4|130618
1621938000000|2021-05-25 10:20:00|1237|1236.6|1238|1237.6|1238|1237.6|1236.8|1236.4|40412
1621938300000|2021-05-25 10:25:00|1237.8|1237.4|1236.6|1236.2|1238.4|1238|1236|1235.8|61721
1621938600000|2021-05-25 10:30:00|1236.8|1236.4|1238.4|1238|1238.4|1238.2|1236.6|1236.2|17542
1621938900000|2021-05-25 10:35:00|1238.2|1237.8|1239.6|1239.2|1239.6|1239.4|1238|1237.8|44181
1621939200000|2021-05-25 10:40:00|1239.8|1239.4|1240.4|1240|1240.6|1240.4|1239.4|1239.2|188267
1621939500000|2021-05-25 10:45:00|1240.6|1240.2|1240.4|1240|1241.2|1241|1239.6|1239.4|98374
1621939800000|2021-05-25 10:50:00|1240.2|1239.8|1242|1241.6|1242|1241.6|1240|1239.6|38451
1621940100000|2021-05-25 10:55:00|1242.2|1241.8|1242.4|1242.2|1244|1243.6|1241.6|1241|92280
1621940400000|2021-05-25 11:00:00|1242.2|1242|1241.4|1241|1243|1242.4|1241|1240.6|57376
1621940700000|2021-05-25 11:05:00|1241.6|1241.2|1242|1241.4|1242.6|1242.2|1241|1240.8|42597
1621941000000|2021-05-25 11:10:00|1241.8|1241.6|1244.6|1244.2|1244.6|1244.4|1241.6|1241.4|146975
1621941300000|2021-05-25 11:15:00|1244.4|1244|1245.8|1245.4|1246|1245.6|1243.4|1243|178833
1621941600000|2021-05-25 11:20:00|1246|1245.6|1243.8|1243.2|1246|1245.6|1243.4|1243.2|58267
1621941900000|2021-05-25 11:25:00|1244|1243.4|1240.4|1240|1244|1243.6|1240.2|1240|115989
1621942200000|2021-05-25 11:30:00|1240.6|1240.2|1241.4|1241.2|1242.4|1242|1240.4|1240|75864
1621942500000|2021-05-25 11:35:00|1241.6|1241|1242.4|1242.2|1243.6|1243.2|1241.6|1241|37317
1621942800000|2021-05-25 11:40:00|1242.2|1242|1241.6|1241.2|1242.6|1242.4|1241.2|1240.8|40322
1621943100000|2021-05-25 11:45:00|1241.8|1241.4|1242.8|1242.6|1243.2|1243|1241.6|1241.2|25402
1621943400000|2021-05-25 11:50:00|1242.6|1242.4|1242.8|1242.4|1243|1242.6|1241.8|1241.4|26426
1621943700000|2021-05-25 11:55:00|1242.6|1242.6|1242.8|1242.4|1243.2|1242.8|1242|1241.8|34508
1621944000000|2021-05-25 12:00:00|1242.6|1242.2|1241.8|1241.4|1245|1244.8|1241|1240.8|120060
1621944300000|2021-05-25 12:05:00|1242|1241.6|1243.2|1242.8|1243.6|1243.2|1242|1241.4|43925
1621944600000|2021-05-25 12:10:00|1243|1242.6|1243|1242.6|1243.6|1243.2|1242|1241.6|23326
1621944900000|2021-05-25 12:15:00|1242.8|1242.4|1242.2|1241.6|1242.8|1242.6|1241.6|1241.4|44426
1621945200000|2021-05-25 12:20:00|1242|1241.8|1243.4|1242.8|1243.8|1243.6|1241.8|1241.6|59297
1621945500000|2021-05-25 12:25:00|1243.2|1243|1242.8|1242.6|1243.8|1243.4|1242.4|1242|32212
1621945800000|2021-05-25 12:30:00|1243|1242.8|1243.2|1242.6|1243.8|1243.4|1242.8|1242.4|22593
1621946100000|2021-05-25 12:35:00|1243.4|1242.8|1243.4|1243|1245|1244.4|1243|1242.8|68713
1621946400000|2021-05-25 12:40:00|1243.2|1242.8|1243.6|1243.2|1244.6|1244.2|1243.2|1242.8|42823
1621946700000|2021-05-25 12:45:00|1243.8|1243.4|1242.8|1242.4|1244|1243.6|1242.2|1241.8|20812
1621947000000|2021-05-25 12:50:00|1242.6|1242.6|1240.8|1240.6|1243.2|1243|1240.8|1240.6|26385
1621947300000|2021-05-25 12:55:00|1241|1240.8|1241.4|1241.2|1241.6|1241.2|1240.2|1240|80090
1621947600000|2021-05-25 13:00:00|1241.6|1241|1242.4|1242|1242.4|1242|1241|1240.6|65263
1621947900000|2021-05-25 13:05:00|1242.6|1242.2|1240.6|1240.2|1242.6|1242.2|1240.4|1240.2|17876
1621948200000|2021-05-25 13:10:00|1240.8|1240.4|1240|1239.6|1241|1240.8|1239.8|1239.6|55373
1621948500000|2021-05-25 13:15:00|1239.8|1239.8|1239.6|1239.2|1240|1239.8|1238.4|1237.8|74170
1621948800000|2021-05-25 13:20:00|1239.8|1239.4|1239.8|1239.4|1240.6|1240.2|1239.4|1239|45882
1621949100000|2021-05-25 13:25:00|1240|1239.6|1240.8|1240.4|1240.8|1240.6|1239.8|1239.4|60743
1621949400000|2021-05-25 13:30:00|1240.6|1240.2|1243.2|1242.6|1243.6|1243.4|1239.6|1239.2|332297
1621949700000|2021-05-25 13:35:00|1243|1242.4|1249.4|1249|1250|1249.6|1242.8|1242.4|259525
1621950000000|2021-05-25 13:40:00|1249.6|1249.2|1249.2|1248.6|1251|1250.8|1246.6|1246|396717
1621950300000|2021-05-25 13:45:00|1249|1248.8|1249.2|1248.8|1251.2|1251|1248|1247.8|184768
1621950600000|2021-05-25 13:50:00|1249.4|1249|1240.4|1240.2|1249.4|1249|1239.4|1239|154665
1621950900000|2021-05-25 13:55:00|1240.2|1240|1241.2|1240.8|1242.8|1242.2|1239|1238.6|147164
1621951200000|2021-05-25 14:00:00|1241|1240.6|1239.6|1239.2|1241.8|1241.4|1238.4|1238|166353
1621951500000|2021-05-25 14:05:00|1239.8|1239.4|1239|1238.6|1240.8|1240.6|1238.8|1238.4|130795
1621951800000|2021-05-25 14:10:00|1239.2|1238.8|1238|1237.6|1239.8|1239.4|1236.6|1236|146860
1621952100000|2021-05-25 14:15:00|1238.2|1237.8|1239.8|1239.4|1241.2|1240.8|1238|1237.6|75780
1621952400000|2021-05-25 14:20:00|1239.6|1239.6|1240.4|1240|1241|1240.6|1239.2|1238.8|86006
1621952700000|2021-05-25 14:25:00|1240.2|1240.2|1240.8|1240.6|1241.4|1241|1240|1239.6|73374
1621953000000|2021-05-25 14:30:00|1241|1240.8|1240.2|1239.6|1242.8|1242.4|1239.8|1239.6|107095
1621953300000|2021-05-25 14:35:00|1240|1239.4|1240.8|1240.4|1241.2|1241|1239.2|1238.8|143640
1621953600000|2021-05-25 14:40:00|1241|1240.6|1240.2|1239.8|1241|1240.8|1239.4|1239.2|60165
1621953900000|2021-05-25 14:45:00|1240|1240|1239.8|1239.6|1240.4|1240.2|1238.8|1238.4|77581
1621954200000|2021-05-25 14:50:00|1239.6|1239.4|1242.4|1242|1242.6|1242.4|1239.6|1239.2|82339
1621954500000|2021-05-25 14:55:00|1242.6|1242.2|1239.8|1239.4|1242.6|1242.2|1239.4|1239|85216
1621954800000|2021-05-25 15:00:00|1240|1239.6|1236.6|1236.2|1240|1239.8|1236.2|1236|127374
1621955100000|2021-05-25 15:05:00|1236.4|1236|1235.6|1235.2|1236.6|1236|1232.4|1232|304872
1621955400000|2021-05-25 15:10:00|1235.8|1235.4|1237.2|1236.8|1237.8|1237.4|1234.8|1234.4|89561
1621955700000|2021-05-25 15:15:00|1237|1236.6|1233.8|1233.6|1237.4|1237.2|1233.6|1233.2|167795
1621956000000|2021-05-25 15:20:00|1233.6|1233.4|1233.4|1233.2|1234.2|1234|1232.8|1232.4|251060
1621956300000|2021-05-25 15:25:00|1233.6|1233.4|1230|1229.4|1234|1233.8|1229.4|1229|326960
1622012400000|2021-05-26 07:00:00|1220|1218.2|1225.6|1224.6|1228|1226.4|1219.8|1217|405925
1622012700000|2021-05-26 07:05:00|1225.4|1224.8|1225.4|1224.8|1228|1227.2|1224.6|1223.8|86586
1622013000000|2021-05-26 07:10:00|1225.6|1225|1223.8|1223.4|1225.6|1225|1223.4|1223|71619
1622013300000|2021-05-26 07:15:00|1224|1223.6|1225.2|1224.8|1228.2|1227.8|1222.6|1222.2|106357
1622013600000|2021-05-26 07:20:00|1225|1225|1221.6|1221.2|1225.6|1225|1221.4|1221|77414
1622013900000|2021-05-26 07:25:00|1221.8|1221.4|1220|1219.4|1222.2|1222|1219.8|1219.2|71044
1622014200000|2021-05-26 07:30:00|1219.8|1219.6|1216.6|1216.2|1221|1220.6|1215.8|1215.2|131428
1622014500000|2021-05-26 07:35:00|1216.4|1216|1216.8|1216.4|1216.8|1216.4|1214.2|1214|98706
1622014800000|2021-05-26 07:40:00|1217|1216.6|1214.6|1214.2|1217.6|1217.4|1213.2|1213|211460
1622015100000|2021-05-26 07:45:00|1214.8|1214.4|1212.4|1212|1215.2|1214.8|1212.4|1212|166333
1622015400000|2021-05-26 07:50:00|1212.2|1211.8|1211.2|1210.8|1212.4|1212|1209|1208.6|259366
1622015700000|2021-05-26 07:55:00|1211.4|1211|1214.4|1214|1216.4|1215.8|1211.4|1210.8|109145
1622016000000|2021-05-26 08:00:00|1214.6|1214.2|1212.8|1212.6|1215.2|1214.8|1211.6|1211.2|91153
1622016300000|2021-05-26 08:05:00|1213|1212.8|1216.4|1216|1217.2|1217|1213|1212.6|124936
1622016600000|2021-05-26 08:10:00|1216.2|1215.8|1215|1214.6|1216.2|1215.8|1213|1212.6|79582
1622016900000|2021-05-26 08:15:00|1214.8|1214.8|1214.6|1214|1215.2|1214.8|1213|1212.8|56809
1622017200000|2021-05-26 08:20:00|1214.4|1213.8|1213.4|1212.8|1214.6|1214.4|1213|1212.6|50876
1622017500000|2021-05-26 08:25:00|1213.2|1212.6|1212.6|1212.2|1213.6|1213.2|1212|1211.8|33935
1622017800000|2021-05-26 08:30:00|1212.8|1212.4|1212.4|1211.8|1213.8|1213.4|1209.4|1209|265364
1622018100000|2021-05-26 08:35:00|1212.6|1212|1213.6|1213.2|1213.6|1213.2|1211.2|1210.8|108981
1622018400000|2021-05-26 08:40:00|1213.4|1213|1214.8|1214.4|1215.6|1215.2|1212.8|1212.4|89068
1622018700000|2021-05-26 08:45:00|1215|1214.6|1215|1214.8|1216|1215.6|1214.2|1214|96859
1622019000000|2021-05-26 08:50:00|1214.8|1214.6|1216|1215.6|1216|1215.8|1212.6|1212.2|61827
1622019300000|2021-05-26 08:55:00|1216.2|1215.8|1220.8|1220.4|1221.4|1221|1216.2|1215.8|104772
1622019600000|2021-05-26 09:00:00|1221|1220.6|1222|1221.6|1222.8|1222.4|1220|1219.8|148804
1622019900000|2021-05-26 09:05:00|1222.2|1221.8|1221.2|1221|1222.8|1222.4|1220|1219.6|98935
1622020200000|2021-05-26 09:10:00|1221.4|1221.2|1221|1220.6|1222.6|1222.2|1220.6|1220.4|102576
1622020500000|2021-05-26 09:15:00|1220.8|1220.8|1222|1221.6|1223.4|1223|1220.2|1219.8|122987
1622020800000|2021-05-26 09:20:00|1222.2|1221.8|1219|1218.6|1223|1222.8|1218.8|1218.4|103131
1622021100000|2021-05-26 09:25:00|1218.8|1218.4|1218.8|1218.6|1219.8|1219.2|1216.8|1216.4|40755
1622021400000|2021-05-26 09:30:00|1219|1218.4|1218.6|1218|1220.4|1219.8|1218.2|1217.8|140433
1622021700000|2021-05-26 09:35:00|1218.4|1218.2|1219|1218.6|1219.4|1219.2|1218.2|1217.8|48543
1622022000000|2021-05-26 09:40:00|1218.8|1218.4|1218.2|1217.8|1219.2|1218.8|1217|1216.8|145773
1622022300000|2021-05-26 09:45:00|1218|1217.6|1212|1211.4|1218|1217.6|1211.8|1211.4|108554
1622022600000|2021-05-26 09:50:00|1212.2|1211.6|1211.2|1210.8|1213.8|1213.4|1210.2|1209.6|93707
1622022900000|2021-05-26 09:55:00|1211|1211|1210.6|1210.2|1212|1211.6|1210|1209.6|62180
1622023200000|2021-05-26 10:00:00|1210.4|1210|1209.8|1209.2|1211.2|1210.8|1209.4|1208.8|157088
1622023500000|2021-05-26 10:05:00|1209.6|1209.4|1209.6|1209.2|1210.8|1210.4|1209.2|1209|91276
1622023800000|2021-05-26 10:10:00|1209.8|1209.4|1209.4|1209|1211|1210.4|1208.6|1208.4|77539
1622024100000|2021-05-26 10:15:00|1209.2|1208.8|1208|1207.6|1209.4|1208.8|1207.6|1207.2|59434
1622024400000|2021-05-26 10:20:00|1207.8|1207.4|1209|1208.4|1209.8|1209.4|1207.4|1207|50094
1622024700000|2021-05-26 10:25:00|1208.8|1208.2|1208|1207.6|1209.4|1209|1207.2|1207|66056
1622025000000|2021-05-26 10:30:00|1208.2|1208|1209|1208.6|1210|1209.8|1208.2|1208|36184
1622025300000|2021-05-26 10:35:00|1208.6|1208.4|1206.8|1206.6|1208.8|1208.6|1206.8|1206.4|49843
1622025600000|2021-05-26 10:40:00|1207|1206.8|1205.8|1205.4|1207.2|1206.8|1205.4|1205.2|48918
1622025900000|2021-05-26 10:45:00|1205.6|1205.2|1205.6|1205.2|1205.6|1205.4|1204.4|1204|39343
1622026200000|2021-05-26 10:50:00|1205.2|1205|1206|1205.6|1206.8|1206.2|1204.6|1204.4|29278
1622026500000|2021-05-26 10:55:00|1205.8|1205.4|1202.6|1202.2|1205.8|1205.4|1202.4|1202|112283
1622026800000|2021-05-26 11:00:00|1202.8|1202.4|1203.2|1202.8|1204.6|1204.2|1202.8|1202.4|41563
1622027100000|2021-05-26 11:05:00|1203|1202.6|1200.4|1200|1203|1202.6|1199.6|1199.4|106646
1622027400000|2021-05-26 11:10:00|1200.2|1199.8|1202|1201.8|1202.2|1202|1199.8|1199.4|137817
1622027700000|2021-05-26 11:15:00|1202.2|1202|1203.4|1202.8|1203.4|1203|1200.8|1200.6|72255
1622028000000|2021-05-26 11:20:00|1203.6|1203|1201.8|1201.6|1203.8|1203.4|1201.6|1201.4|29287
1622028300000|2021-05-26 11:25:00|1201.6|1201.4|1200.4|1199.8|1201.6|1201.4|1200|1199.6|92343
1622028600000|2021-05-26 11:30:00|1200.2|1200|1199.2|1198.8|1201|1200.8|1198.8|1198.4|230875
1622028900000|2021-05-26 11:35:00|1199.4|1199|1198.4|1198|1200.8|1200.4|1198.4|1198|48256
1622029200000|2021-05-26 11:40:00|1198.6|1198.2|1198|1197.6|1199.8|1199.4|1197.8|1197.6|67455
1622029500000|2021-05-26 11:45:00|1198.2|1197.8|1197.8|1197.4|1198.4|1198|1197.4|1197|38183
1622029800000|2021-05-26 11:50:00|1198|1197.6|1198.6|1198.2|1199|1198.6|1197.8|1197.6|76135
1622030100000|2021-05-26 11:55:00|1198.4|1198|1196.2|1195.8|1198.4|1198|1195.6|1195.4|100948
1622030400000|2021-05-26 12:00:00|1196.4|1196.2|1197.6|1197.2|1198.4|1198|1196|1195.6|69806
1622030700000|2021-05-26 12:05:00|1197.4|1197|1199.2|1198.8|1199.4|1199|1196.6|1196|49764
1622031000000|2021-05-26 12:10:00|1199|1198.6|1200.6|1200.2|1201.4|1201.2|1198.6|1198.2|84300
1622031300000|2021-05-26 12:15:00|1200.8|1200.4|1203.2|1202.8|1203.4|1202.8|1200.6|1200.2|34668
1622031600000|2021-05-26 12:20:00|1203.4|1203|1206.2|1205.6|1206.8|1206.4|1203.4|1203|40506
1622031900000|2021-05-26 12:25:00|1206|1205.4|1205.2|1205|1206.8|1206.6|1205.2|1204.8|67676
1622032200000|2021-05-26 12:30:00|1205.4|1204.8|1208.2|1207.8|1208.2|1208|1205.2|1204.8|36882
1622032500000|2021-05-26 12:35:00|1208|1207.6|1206.8|1206.4|1208.6|1208.2|1206.4|1206|42324
1622032800000|2021-05-26 12:40:00|1206.6|1206.2|1206.6|1206|1208.4|1208|1205.8|1205.6|33754
1622033100000|2021-05-26 12:45:00|1206.4|1205.8|1207.2|1206.8|1207.8|1207.6|1205.8|1205.6|146955
1622033400000|2021-05-26 12:50:00|1207|1207|1206.8|1206.2|1208.6|1208.2|1206.4|1206|51443
1622033700000|2021-05-26 12:55:00|1206.6|1206.4|1205.4|1205|1206.8|1206.4|1205|1204.6|39407
1622034000000|2021-05-26 13:00:00|1205.2|1205.2|1205.2|1204.8|1206.4|1206|1204.8|1204.6|22926
1622034300000|2021-05-26 13:05:00|1205|1205|1204.4|1204|1205.2|1205|1203.8|1203.4|41162
1622034600000|2021-05-26 13:10:00|1204.2|1203.8|1201.8|1201.6|1204.2|1203.8|1201.4|1201|62465
1622034900000|2021-05-26 13:15:00|1201.6|1201.4|1201.2|1200.8|1202.4|1202.2|1200|1199.6|69919
1622035200000|2021-05-26 13:20:00|1201|1200.6|1200.4|1199.8|1202.4|1202|1200.4|1199.8|27369
1622035500000|2021-05-26 13:25:00|1200.6|1200|1202.2|1201.8|1202.4|1202.2|1200.6|1200|35408
1622035800000|2021-05-26 13:30:00|1202.4|1202|1207|1206.6|1208.2|1207.8|1202.4|1202|132092
1622036100000|2021-05-26 13:35:00|1206.8|1206.8|1204|1203.8|1208.2|1207.8|1202|1201.6|147376
1622036400000|2021-05-26 13:40:00|1203.8|1203.6|1204.4|1204|1204.8|1204.4|1202.8|1202.2|28360
1622036700000|2021-05-26 13:45:00|1204.6|1204.2|1199.2|1199|1204.6|1204.2|1199.2|1198.6|99742
1622037000000|2021-05-26 13:50:00|1199.4|1199.2|1201.8|1201.2|1202.2|1202|1198.6|1198.2|88912
1622037300000|2021-05-26 13:55:00|1201.6|1201.4|1203.6|1203|1204.6|1204|1201.6|1201.2|49508
1622037600000|2021-05-26 14:00:00|1203.4|1203.2|1206|1205.4|1206.2|1205.8|1203|1202.8|90603
1622037900000|2021-05-26 14:05:00|1206.2|1205.6|1204.8|1204.6|1207|1206.6|1203.6|1203.2|51021
1622038200000|2021-05-26 14:10:00|1205|1204.8|1208.2|1207.6|1208.2|1207.8|1204.6|1204.2|66178
1622038500000|2021-05-26 14:15:00|1208|1207.8|1210.2|1209.8|1210.4|1210|1207.4|1206.8|69148
1622038800000|2021-05-26 14:20:00|1210.4|1210|1209.4|1209|1211.8|1211.2|1209|1208.8|80263
1622039100000|2021-05-26 14:25:00|1209.6|1209.2|1207.2|1207|1209.8|1209.4|1206|1205.6|50663
1622039400000|2021-05-26 14:30:00|1207.4|1207.2|1207.6|1207.2|1209|1208.6|1207|1206.6|44890
1622039700000|2021-05-26 14:35:00|1207.4|1207.4|1208.4|1208.2|1208.6|1208.4|1207.2|1206.8|54283
1622040000000|2021-05-26 14:40:00|1208.6|1208.4|1207.8|1207.4|1209.4|1209.2|1207.2|1206.8|69073
1622040300000|2021-05-26 14:45:00|1208|1207.6|1208.2|1208|1209|1208.6|1207.4|1206.8|71048
1622040600000|2021-05-26 14:50:00|1208.4|1207.8|1208.6|1208.2|1209|1208.6|1207.8|1207.4|40313
1622040900000|2021-05-26 14:55:00|1209|1208.4|1210.6|1210.2|1211.2|1210.8|1208.8|1208.4|103350
1622041200000|2021-05-26 15:00:00|1210.4|1210.4|1211.6|1211.2|1212|1211.8|1210.4|1210|65095
1622041500000|2021-05-26 15:05:00|1211.8|1211.4|1213.6|1213.2|1214|1213.8|1211.8|1211.4|65030
1622041800000|2021-05-26 15:10:00|1213.8|1213.4|1213.2|1212.8|1214|1213.6|1212.6|1212.2|68597
1622042100000|2021-05-26 15:15:00|1213|1212.6|1213.8|1213.4|1213.8|1213.4|1212.6|1212.2|59428
1622042400000|2021-05-26 15:20:00|1213.6|1213.2|1213|1212.6|1213.8|1213.6|1212.2|1212|190562
1622042700000|2021-05-26 15:25:00|1212.8|1212.4|1213.4|1212.8|1213.6|1213.2|1212|1211.6|161930
1622098800000|2021-05-27 07:00:00|1204.8|1201|1201.8|1200.8|1204.8|1203.2|1197.8|1196|418748
1622099100000|2021-05-27 07:05:00|1201.6|1201|1202.2|1201.6|1204.6|1204.4|1199|1198.6|193001
1622099400000|2021-05-27 07:10:00|1202.4|1201.8|1203.4|1202.8|1204.2|1203.6|1201.4|1201|52310
1622099700000|2021-05-27 07:15:00|1203.2|1203|1204.6|1204.2|1205|1204.6|1201.8|1201.4|75978
1622100000000|2021-05-27 07:20:00|1204.8|1204.4|1206.6|1206.2|1208.2|1207.6|1204.2|1203.6|106142
1622100300000|2021-05-27 07:25:00|1206.4|1206|1204.6|1204.2|1206.8|1206.4|1204.6|1204|51295
1622100600000|2021-05-27 07:30:00|1204.8|1204.4|1204|1203.6|1206|1205.6|1202.4|1202.2|52819
1622100900000|2021-05-27 07:35:00|1203.8|1203.8|1204.4|1204|1206.4|1206|1203.8|1203.8|62173
1622101200000|2021-05-27 07:40:00|1204.2|1203.8|1204|1203.8|1206.6|1206.2|1203.4|1203.2|64676
1622101500000|2021-05-27 07:45:00|1204.2|1204|1204|1203.6|1205.4|1205|1203.6|1203.4|63211
1622101800000|2021-05-27 07:50:00|1204.2|1203.8|1209.4|1209|1210.2|1209.8|1204|1203.8|70974
1622102100000|2021-05-27 07:55:00|1209.6|1209.2|1211.6|1211.2|1212.6|1212|1208.8|1208.4|86214
1622102400000|2021-05-27 08:00:00|1211.8|1211.4|1213.4|1212.8|1213.6|1213.2|1210|1209.6|124958
1622102700000|2021-05-27 08:05:00|1213.2|1213|1212.2|1211.8|1213.6|1213.4|1211.8|1211.4|55872
1622103000000|2021-05-27 08:10:00|1212.4|1212|1215.2|1214.6|1216.2|1215.6|1212.2|1212|67521
1622103300000|2021-05-27 08:15:00|1215.4|1214.8|1215|1214.4|1215.8|1215.4|1213.4|1212.8|15321
1622103600000|2021-05-27 08:20:00|1215.2|1214.6|1217.8|1217.4|1218.2|1218|1215.2|1214.6|78978
1622103900000|2021-05-27 08:25:00|1218|1217.6|1217.8|1217.4|1218.8|1218.4|1216.6|1216.4|28399
1622104200000|2021-05-27 08:30:00|1217.6|1217.2|1218.6|1218.2|1218.6|1218.2|1216.4|1216|51113
1622104500000|2021-05-27 08:35:00|1218.4|1218|1215.4|1215|1218.4|1218|1214.6|1214.2|43221
1622104800000|2021-05-27 08:40:00|1215.6|1215.2|1215|1214.6|1216.4|1215.8|1214.6|1214.2|59006
1622105100000|2021-05-27 08:45:00|1214.8|1214.8|1215.4|1215|1215.6|1215.2|1213.2|1213|40840
1622105400000|2021-05-27 08:50:00|1215.6|1215.2|1214.2|1213.6|1217|1216.4|1213.8|1213.4|43519
1622105700000|2021-05-27 08:55:00|1214.4|1213.8|1213.2|1213|1214.4|1214|1212.4|1212|26556
1622106000000|2021-05-27 09:00:00|1213|1212.8|1213.6|1213.4|1214|1213.6|1212.4|1212.2|40822
1622106300000|2021-05-27 09:05:00|1213.8|1213.6|1215.6|1215.4|1215.8|1215.4|1212.2|1211.8|48373
1622106600000|2021-05-27 09:10:00|1215.8|1215.6|1214|1213.6|1216.2|1215.8|1213.2|1212.6|85649
1622106900000|2021-05-27 09:15:00|1213.8|1213.8|1213.6|1213.2|1214.6|1214.2|1213.4|1213|39213
1622107200000|2021-05-27 09:20:00|1213.8|1213.4|1213.2|1213|1214.2|1213.8|1211.8|1211.4|42809
1622107500000|2021-05-27 09:25:00|1213|1212.8|1213|1212.4|1214.2|1213.8|1212.2|1211.6|38330
1622107800000|2021-05-27 09:30:00|1212.8|1212.2|1213.6|1213|1213.6|1213.2|1212.4|1212.2|14531
1622108100000|2021-05-27 09:35:00|1213.4|1213.2|1212.8|1212.4|1213.8|1213.6|1212.2|1212|50297
1622108400000|2021-05-27 09:40:00|1212.6|1212.2|1212.2|1211.8|1214|1213.8|1211|1210.4|135760
1622108700000|2021-05-27 09:45:00|1212.4|1212|1213.6|1213.2|1213.6|1213.4|1211.6|1211.2|56307
1622109000000|2021-05-27 09:50:00|1213.4|1213.4|1213.6|1213.2|1214.6|1214|1213|1212.8|36848
1622109300000|2021-05-27 09:55:00|1213.4|1213|1213.8|1213.4|1214.2|1213.8|1212.6|1212.2|29615
1622109600000|2021-05-27 10:00:00|1214|1213.6|1211|1210.6|1214|1213.6|1210.8|1210.6|45483
1622109900000|2021-05-27 10:05:00|1210.8|1210.4|1211.2|1211|1213|1212.4|1210.8|1210.4|47916
1622110200000|2021-05-27 10:10:00|1211.4|1210.8|1210.6|1210.2|1211.8|1211.4|1210.4|1210|34641
1622110500000|2021-05-27 10:15:00|1210.4|1210|1208.2|1207.8|1210.8|1210.4|1207.4|1207|25176
1622110800000|2021-05-27 10:20:00|1208|1207.6|1207.6|1207.2|1208.4|1208|1207.4|1207|27550
1622111100000|2021-05-27 10:25:00|1207.8|1207.4|1208.8|1208.6|1208.8|1208.6|1207.2|1207|30907
1622111400000|2021-05-27 10:30:00|1209|1208.8|1209|1208.6|1209.6|1209.2|1207.8|1207.4|56574
1622111700000|2021-05-27 10:35:00|1208.8|1208.4|1210.4|1210.2|1211.4|1211.2|1208.6|1208.4|50276
1622112000000|2021-05-27 10:40:00|1210.2|1210|1211.8|1211.4|1211.8|1211.4|1209.6|1209.4|36365
1622112300000|2021-05-27 10:45:00|1212|1211.6|1212|1211.6|1213|1212.8|1211.4|1211.2|33581
1622112600000|2021-05-27 10:50:00|1212.2|1211.8|1212.4|1212|1212.6|1212.2|1211.8|1211.4|22731
1622112900000|2021-05-27 10:55:00|1212.6|1212.2|1212.2|1211.8|1212.6|1212.4|1211.8|1211.4|25552
1622113200000|2021-05-27 11:00:00|1212|1211.6|1213|1212.6|1214|1212.8|1210.8|1210.6|61543
1622113500000|2021-05-27 11:05:00|1213.2|1212.8|1215|1214.6|1215|1214.6|1212.6|1212.2|66010
1622113800000|2021-05-27 11:10:00|1214.8|1214.8|1214.6|1214.2|1215.2|1215|1213.8|1213.4|25000
1622114100000|2021-05-27 11:15:00|1214.8|1214.4|1215.8|1215.6|1216|1215.8|1214.6|1214.4|69946
1622114400000|2021-05-27 11:20:00|1215.6|1215.4|1215.4|1215|1216.2|1215.8|1215|1214.8|41000
1622114700000|2021-05-27 11:25:00|1215.2|1214.8|1216|1215.6|1216.4|1216|1215|1214.8|22595
1622115000000|2021-05-27 11:30:00|1216.2|1215.8|1215.8|1215.4|1217.2|1217|1215.8|1215.4|38061
1622115300000|2021-05-27 11:35:00|1216|1215.6|1215.8|1215.4|1216.8|1216.6|1214.8|1214.4|41207
1622115600000|2021-05-27 11:40:00|1215.6|1215.2|1217.6|1217.2|1217.6|1217.2|1215.4|1215.2|40808
1622115900000|2021-05-27 11:45:00|1217.4|1217.4|1217|1216.6|1218|1217.6|1216.4|1216|38570
1622116200000|2021-05-27 11:50:00|1216.8|1216.8|1216.4|1216|1217.4|1217.2|1215.8|1215.6|59092
1622116500000|2021-05-27 11:55:00|1216.2|1215.8|1217.6|1217.2|1217.6|1217.4|1215.8|1215.6|29022
1622116800000|2021-05-27 12:00:00|1217.4|1217|1217.8|1217.4|1220.8|1220.4|1217.2|1217|287161
1622117100000|2021-05-27 12:05:00|1217.6|1217.6|1218|1217.8|1219|1218.6|1217.6|1217.2|36776
1622117400000|2021-05-27 12:10:00|1218.2|1218|1219|1218.8|1219|1218.8|1217.8|1217.6|39329
1622117700000|2021-05-27 12:15:00|1218.8|1218.6|1220|1219.6|1220|1219.6|1218.8|1218.6|36652
1622118000000|2021-05-27 12:20:00|1219.6|1219.4|1219.8|1219.6|1220.6|1220.4|1219.2|1218.8|32230
1622118300000|2021-05-27 12:25:00|1220|1219.4|1220.4|1220|1221.8|1221.4|1220|1219.4|53892
1622118600000|2021-05-27 12:30:00|1220.2|1219.8|1223.4|1223.2|1223.4|1223.2|1220|1219.6|67952
1622118900000|2021-05-27 12:35:00|1223.2|1223|1222|1221.6|1223.6|1223.2|1220.4|1220|68098
1622119200000|2021-05-27 12:40:00|1221.8|1221.4|1221.2|1220.6|1221.8|1221.4|1219.8|1219.4|56415
1622119500000|2021-05-27 12:45:00|1221.4|1220.8|1221.4|1221|1222|1221.8|1220.8|1220.6|38988
1622119800000|2021-05-27 12:50:00|1221.6|1221.2|1222.4|1222.2|1222.8|1222.6|1221.6|1221|39407
1622120100000|2021-05-27 12:55:00|1222.2|1222|1224.6|1224.2|1224.8|1224.6|1222.2|1222|236908
1622120400000|2021-05-27 13:00:00|1224.4|1224|1224.6|1224.2|1225|1224.8|1223.2|1222.6|167616
1622120700000|2021-05-27 13:05:00|1224.8|1224.4|1224.4|1224|1225.2|1225|1223.8|1223.6|108934
1622121000000|2021-05-27 13:10:00|1224.2|1224.2|1223.8|1223.4|1224.2|1224.2|1222|1221.6|54117
1622121300000|2021-05-27 13:15:00|1224|1223.6|1227|1226.6|1227|1226.8|1223.2|1222.8|47483
1622121600000|2021-05-27 13:20:00|1226.8|1226.8|1226.4|1225.8|1227.4|1227.2|1224.4|1224|109429
1622121900000|2021-05-27 13:25:00|1226.2|1226|1226.2|1225.8|1226.6|1226.4|1225.4|1225|102473
1622122200000|2021-05-27 13:30:00|1226|1225.6|1232.6|1232.4|1233|1232.6|1225.2|1225|582376
1622122500000|2021-05-27 13:35:00|1232.8|1232.6|1232|1231.6|1233.6|1233.2|1229.2|1228.6|144251
1622122800000|2021-05-27 13:40:00|1232.2|1231.8|1231|1230.6|1233.4|1233.2|1230.8|1230.4|99767
1622123100000|2021-05-27 13:45:00|1231.2|1230.8|1232.6|1232.2|1232.8|1232.4|1228.6|1228|78680
1622123400000|2021-05-27 13:50:00|1232.4|1232|1232.6|1232.4|1233.8|1233.4|1231.4|1231|87621
1622123700000|2021-05-27 13:55:00|1232.4|1232.2|1232.6|1232.2|1233.6|1233.2|1231.6|1231.2|107954
1622124000000|2021-05-27 14:00:00|1232.8|1232|1231.4|1231|1232.8|1232.2|1228|1227.6|127060
1622124300000|2021-05-27 14:05:00|1231.6|1231.2|1230.4|1230.2|1232.6|1232.2|1229.8|1229.4|78764
1622124600000|2021-05-27 14:10:00|1230.6|1230.4|1230|1229.8|1231|1230.6|1228|1227.8|113562
1622124900000|2021-05-27 14:15:00|1230.2|1230|1230|1229.4|1231.2|1231|1229|1228.6|51517
1622125200000|2021-05-27 14:20:00|1229.8|1229.6|1230|1229.8|1230.4|1230|1229.2|1229|61034
1622125500000|2021-05-27 14:25:00|1230.2|1230|1230.4|1230|1230.8|1230.6|1229.6|1229.4|61101
1622125800000|2021-05-27 14:30:00|1230.2|1230.2|1227.2|1227|1230.8|1230.4|1226.8|1226.6|77360
1622126100000|2021-05-27 14:35:00|1227.4|1227.2|1227|1226.8|1227.8|1227.6|1227|1226.6|51206
1622126400000|2021-05-27 14:40:00|1227.2|1227|1227.8|1227.4|1228.8|1228.6|1226.8|1226.6|81761
1622126700000|2021-05-27 14:45:00|1228|1227.6|1227.6|1227.2|1228.6|1228.4|1227.2|1227|60781
1622127000000|2021-05-27 14:50:00|1227.4|1227|1227.4|1227|1227.4|1227.2|1223.4|1223|154888
1622127300000|2021-05-27 14:55:00|1227.2|1227.2|1226.2|1225.8|1227.8|1227.4|1226|1225.8|47589
1622127600000|2021-05-27 15:00:00|1226.4|1226|1223.4|1223|1226.6|1226.4|1222.6|1222.4|97826
1622127900000|2021-05-27 15:05:00|1223.6|1223.2|1223.6|1223.4|1224.6|1224.2|1222.6|1222.4|86289
1622128200000|2021-05-27 15:10:00|1223.8|1223.6|1223.4|1223|1224.2|1223.8|1223|1222.8|47092
1622128500000|2021-05-27 15:15:00|1223.6|1223.2|1222.6|1222.4|1224.2|1223.8|1222.4|1222.2|106638
1622128800000|2021-05-27 15:20:00|1222.8|1222.6|1223.8|1223.4|1224|1223.8|1222.6|1222.4|111629
1622129100000|2021-05-27 15:25:00|1223.6|1223.6|1220.6|1219.4|1224|1223.8|1220.6|1219.4|173189
1622185200000|2021-05-28 07:00:00|1239.4|1238|1230.8|1229.8|1241|1240|1228.8|1227.6|213409
1622185500000|2021-05-28 07:05:00|1231|1230|1226.8|1226.4|1231.8|1231.2|1226|1225.8|81133
1622185800000|2021-05-28 07:10:00|1226.6|1226.2|1229.2|1228.4|1229.8|1229.4|1225.6|1225.2|99599
1622186100000|2021-05-28 07:15:00|1229|1228.2|1232.6|1232.2|1233.2|1232.6|1227.4|1227|87034
1622186400000|2021-05-28 07:20:00|1232.8|1232.4|1231.6|1231.2|1233|1232.4|1228.8|1228.4|46743
1622186700000|2021-05-28 07:25:00|1231.8|1231.4|1230.8|1230.2|1233.4|1233|1230.6|1230.2|55156
1622187000000|2021-05-28 07:30:00|1230.6|1230.4|1230.2|1229.6|1232|1231.4|1229.8|1229.4|38995
1622187300000|2021-05-28 07:35:00|1230|1229.4|1228.8|1228.4|1230.2|1229.8|1228.6|1228.4|30940
1622187600000|2021-05-28 07:40:00|1229|1228.6|1231.8|1231.4|1232.2|1231.8|1229|1228.4|18837
1622187900000|2021-05-28 07:45:00|1232|1231.6|1232.2|1231.8|1233.8|1233.4|1231.6|1231.4|41211
1622188200000|2021-05-28 07:50:00|1232.4|1232|1232.4|1232|1232.6|1232.2|1231|1230.8|23192
1622188500000|2021-05-28 07:55:00|1232.2|1231.8|1233.4|1233|1233.4|1233|1231|1230.6|34729
1622188800000|2021-05-28 08:00:00|1233.6|1233.2|1233.4|1233|1234.8|1234.6|1232.6|1232.2|37160
1622189100000|2021-05-28 08:05:00|1233.6|1233.2|1233|1232.6|1234.6|1234.2|1232.6|1232.2|33304
1622189400000|2021-05-28 08:10:00|1232.8|1232.4|1230.8|1230.4|1232.8|1232.4|1230.6|1230.4|45278
1622189700000|2021-05-28 08:15:00|1230.6|1230.2|1231|1230.6|1231.2|1231|1230|1229.6|42169
1622190000000|2021-05-28 08:20:00|1231.2|1230.8|1228.4|1228|1231.2|1231|1228.2|1228|42359
1622190300000|2021-05-28 08:25:00|1228.2|1227.8|1228.4|1228|1228.8|1228.4|1226.6|1226.4|109076
1622190600000|2021-05-28 08:30:00|1228.6|1228.2|1230.2|1229.8|1230.4|1230|1227.6|1227.4|62507
1622190900000|2021-05-28 08:35:00|1230.4|1230|1230.6|1230.2|1231|1230.6|1228.8|1228.4|92978
1622191200000|2021-05-28 08:40:00|1230.8|1230.4|1223.8|1223.4|1230.8|1230.4|1223.6|1223.4|42335
1622191500000|2021-05-28 08:45:00|1223.6|1223.6|1223.6|1223.2|1224.2|1224|1222.2|1222|91118
1622191800000|2021-05-28 08:50:00|1223.4|1223|1221.6|1221.2|1223.6|1223.4|1219.8|1219.6|82796
1622192100000|2021-05-28 08:55:00|1221.4|1221.4|1221.8|1221.4|1223.6|1223.4|1220.2|1220|78391
1622192400000|2021-05-28 09:00:00|1221.6|1221.2|1219.8|1219.4|1221.8|1221.2|1218.8|1218.6|53802
1622192700000|2021-05-28 09:05:00|1219.6|1219.2|1222.2|1221.8|1222.6|1222.4|1219|1218.4|96655
1622193000000|2021-05-28 09:10:00|1222|1221.6|1222|1221.6|1222.6|1222.2|1219.8|1219.4|56559
1622193300000|2021-05-28 09:15:00|1221.8|1221.4|1219.2|1218.8|1222.4|1221.8|1217.8|1217.6|126947
1622193600000|2021-05-28 09:20:00|1219.4|1219|1220.4|1219.8|1220.8|1220.4|1218.2|1218|33793
1622193900000|2021-05-28 09:25:00|1220.2|1219.6|1221.6|1221.4|1222|1221.4|1220|1219.6|59209
1622194200000|2021-05-28 09:30:00|1221.8|1221.6|1221.4|1221|1222.6|1222.2|1220.8|1220.4|51805
1622194500000|2021-05-28 09:35:00|1221.6|1221.2|1220.6|1220.2|1221.6|1221.2|1219.2|1219|184596
1622194800000|2021-05-28 09:40:00|1220.8|1220.4|1222|1221.6|1222|1221.6|1219|1218.4|123979
1622195100000|2021-05-28 09:45:00|1222.2|1221.8|1222.2|1221.8|1224|1223.6|1221.8|1221.4|16517
1622195400000|2021-05-28 09:50:00|1222|1221.6|1220|1219.6|1222|1221.6|1219.4|1219|47576
1622195700000|2021-05-28 09:55:00|1219.8|1219.4|1221|1220.6|1221|1220.6|1219|1218.6|31080
1622196000000|2021-05-28 10:00:00|1221.2|1220.8|1220.8|1220.2|1222.2|1221.8|1220|1219.6|31515
1622196300000|2021-05-28 10:05:00|1220.6|1220|1219.2|1218.8|1220.6|1220.2|1218.8|1218.4|32826
1622196600000|2021-05-28 10:10:00|1219.4|1219|1219|1218.6|1219.8|1219.4|1218.4|1218|22570
1622196900000|2021-05-28 10:15:00|1218.8|1218.4|1219.8|1219.2|1219.8|1219.4|1218.8|1218.4|20675
1622197200000|2021-05-28 10:20:00|1220|1219.4|1220.6|1220.4|1221.2|1221|1219.8|1219.2|21899
1622197500000|2021-05-28 10:25:00|1220.8|1220.6|1220.6|1220.2|1221.2|1221|1220.2|1219.8|31200
1622197800000|2021-05-28 10:30:00|1220.8|1220.4|1221.4|1221|1221.6|1221.2|1220.2|1220|8322
1622198100000|2021-05-28 10:35:00|1221.2|1220.8|1222|1221.6|1222|1221.6|1220.2|1219.8|18200
1622198400000|2021-05-28 10:40:00|1221.8|1221.4|1220.6|1220.2|1222.4|1222|1220.2|1220|54801
1622198700000|2021-05-28 10:45:00|1220.8|1220.4|1221|1220.8|1221.2|1220.8|1220.4|1220|3489
1622199000000|2021-05-28 10:50:00|1220.8|1220.6|1220.8|1220.4|1221.8|1221.6|1220.4|1220|18554
1622199300000|2021-05-28 10:55:00|1220.6|1220.2|1220.4|1220|1221.2|1220.8|1220.2|1219.8|24975
1622199600000|2021-05-28 11:00:00|1220.8|1220.2|1220.8|1220.4|1221.4|1221|1220.2|1220|130774
1622199900000|2021-05-28 11:05:00|1221.2|1220.6|1220.4|1220|1221.6|1221.2|1220|1219.6|69234
1622200200000|2021-05-28 11:10:00|1220.6|1220.2|1220.8|1220.4|1221.4|1221.2|1220.2|1219.8|28979
1622200500000|2021-05-28 11:15:00|1221|1220.6|1221.4|1221|1222|1221.6|1220.6|1220.4|28451
1622200800000|2021-05-28 11:20:00|1221.2|1221.2|1222.2|1221.8|1222.4|1222|1221.2|1220.8|17197
1622201100000|2021-05-28 11:25:00|1222|1222|1222.4|1222|1223|1222.4|1221.8|1221.4|22308
1622201400000|2021-05-28 11:30:00|1222.2|1221.8|1221.4|1221|1222.4|1222|1221.2|1220.8|14598
1622201700000|2021-05-28 11:35:00|1221.2|1220.8|1220|1219.4|1221.2|1220.8|1219.6|1219.4|30950
1622202000000|2021-05-28 11:40:00|1219.8|1219.6|1220|1219.8|1220.6|1220.2|1219.8|1219.4|21861
1622202300000|2021-05-28 11:45:00|1219.8|1219.6|1219.4|1219.2|1220.2|1220|1219.2|1219|18146
1622202600000|2021-05-28 11:50:00|1219.6|1219.4|1220|1219.8|1220.2|1219.8|1219.6|1219.2|23350
1622202900000|2021-05-28 11:55:00|1219.8|1219.6|1221.6|1221.2|1221.6|1221.2|1219.8|1219.4|27726
1622203200000|2021-05-28 12:00:00|1221.4|1221|1222.4|1222|1222.6|1222.2|1221.4|1221|28697
1622203500000|2021-05-28 12:05:00|1222.6|1221.8|1222.6|1222.2|1222.8|1222.6|1221|1220.6|50045
1622203800000|2021-05-28 12:10:00|1222.4|1222|1222.2|1221.8|1223|1222.6|1221.6|1221.4|31337
1622204100000|2021-05-28 12:15:00|1222.4|1222|1221.6|1221.2|1223.2|1222.8|1221.4|1221|31569
1622204400000|2021-05-28 12:20:00|1221.8|1221.4|1223.6|1223.2|1224.2|1223.6|1221.8|1221.4|30507
1622204700000|2021-05-28 12:25:00|1223.8|1223.4|1223.6|1223.2|1224.6|1224.2|1223.4|1223.2|28073
1622205000000|2021-05-28 12:30:00|1223.4|1223.4|1223.6|1223.2|1226|1225.4|1223.2|1222.8|69287
1622205300000|2021-05-28 12:35:00|1223.4|1223|1225.8|1225.2|1225.8|1225.4|1222.8|1222.4|31521
1622205600000|2021-05-28 12:40:00|1225.6|1225.4|1226.4|1226|1226.8|1226.4|1224.8|1224.6|42067
1622205900000|2021-05-28 12:45:00|1226.6|1226.2|1225.6|1225|1227|1226.6|1225|1224.8|26074
1622206200000|2021-05-28 12:50:00|1225.4|1225.2|1226.4|1225.8|1227.6|1227|1225|1224.8|45674
1622206500000|2021-05-28 12:55:00|1226.2|1226|1226.2|1225.8|1226.6|1226.2|1225.6|1225.4|24031
1622206800000|2021-05-28 13:00:00|1226.4|1226|1226.6|1226.2|1227.8|1227.4|1226.2|1226|30805
1622207100000|2021-05-28 13:05:00|1226.4|1226.4|1226.4|1226|1226.8|1226.4|1225.6|1225.2|14973
1622207400000|2021-05-28 13:10:00|1226.2|1226.2|1227.4|1227|1227.8|1227.6|1226.2|1225.8|39398
1622207700000|2021-05-28 13:15:00|1227.6|1227.2|1228|1227.6|1228.2|1227.8|1226.6|1226.2|45417
1622208000000|2021-05-28 13:20:00|1227.8|1227.4|1226.6|1226.2|1227.8|1227.4|1226|1225.8|115191
1622208300000|2021-05-28 13:25:00|1226.2|1226|1226.4|1226|1227|1226.8|1226|1225.6|36515
1622208600000|2021-05-28 13:30:00|1226.6|1226.2|1226.6|1226.4|1227.2|1226.8|1222.4|1222|249000
1622208900000|2021-05-28 13:35:00|1226.8|1226.2|1224|1223.6|1227|1226.4|1222.6|1222.2|68986
1622209200000|2021-05-28 13:40:00|1224.2|1223.8|1220.8|1220.4|1224.4|1223.8|1220|1219.6|47883
1622209500000|2021-05-28 13:45:00|1221|1220.6|1224.4|1224|1224.8|1224.4|1221|1220.6|192368
1622209800000|2021-05-28 13:50:00|1224.2|1223.8|1224.6|1224.2|1225.8|1225.4|1223|1222.6|108508
1622210100000|2021-05-28 13:55:00|1224.4|1224.4|1224.2|1223.8|1224.8|1224.4|1223|1222.6|27538
1622210400000|2021-05-28 14:00:00|1224.4|1224|1226.4|1226|1226.4|1226|1223.4|1223|75663
1622210700000|2021-05-28 14:05:00|1226.2|1225.8|1225|1224.6|1226.4|1225.8|1223.8|1223.4|46940
1622211000000|2021-05-28 14:10:00|1224.8|1224.4|1224.6|1224.4|1225.2|1225|1223.4|1223.2|57544
1622211300000|2021-05-28 14:15:00|1224.4|1224.2|1223.8|1223.6|1225.2|1225|1223.2|1223|82716
1622211600000|2021-05-28 14:20:00|1224|1223.8|1224.4|1224.2|1225.2|1224.8|1223.4|1223|70157
1622211900000|2021-05-28 14:25:00|1224.6|1224|1224.8|1224.4|1225.4|1225.2|1224.2|1223.8|56275
1622212200000|2021-05-28 14:30:00|1225|1224.6|1227.2|1226.8|1227.6|1227.2|1225|1224.6|74321
1622212500000|2021-05-28 14:35:00|1227.4|1227|1227.8|1227.4|1228|1227.6|1227|1226.6|33896
1622212800000|2021-05-28 14:40:00|1227.6|1227.2|1228.2|1227.8|1228.6|1228.4|1227.2|1226.8|66251
1622213100000|2021-05-28 14:45:00|1228.4|1228|1229.6|1229.2|1229.8|1229.6|1228.2|1228|85268
1622213400000|2021-05-28 14:50:00|1229.8|1229.4|1230.4|1230|1230.6|1230.2|1228.8|1228.6|84471
1622213700000|2021-05-28 14:55:00|1230.6|1230.2|1231.2|1231|1231.6|1231.2|1230.2|1229.8|38839
1622214000000|2021-05-28 15:00:00|1231|1230.8|1231|1230.6|1231.4|1231.2|1230.2|1230|113062
1622214300000|2021-05-28 15:05:00|1231.2|1230.8|1233.2|1232.8|1233.2|1233|1231.2|1230.8|125717
1622214600000|2021-05-28 15:10:00|1233.4|1233|1233.6|1233.4|1233.6|1233.4|1232.8|1232.6|122757
1622214900000|2021-05-28 15:15:00|1233.4|1233.2|1233.4|1233.2|1234|1233.8|1232.4|1232.2|143853
1622215200000|2021-05-28 15:20:00|1233.6|1233.4|1234.4|1234.2|1234.6|1234.4|1233.2|1233|237524
1622215500000|2021-05-28 15:25:00|1234.2|1234|1234.4|1233.6|1234.6|1234.4|1233|1232.2|216789
1622444400000|2021-05-31 07:00:00|1228.8|1227.8|1221.4|1221|1230|1228.2|1221|1220.4|236216
1622444700000|2021-05-31 07:05:00|1221.2|1220.8|1217.6|1217|1222.4|1221.6|1217.6|1217|60831
1622445000000|2021-05-31 07:10:00|1217.4|1216.8|1214.8|1214.4|1217.4|1216.8|1214.6|1214.2|163280
1622445300000|2021-05-31 07:15:00|1214.6|1214.2|1211.4|1211|1215.6|1215.2|1210.8|1210.2|202363
1622445600000|2021-05-31 07:20:00|1211.2|1210.8|1208.8|1208.6|1211.4|1211.2|1208.2|1207.6|131817
1622445900000|2021-05-31 07:25:00|1208.6|1208|1206.2|1205.8|1209.2|1208.8|1205.6|1205.2|177955
1622446200000|2021-05-31 07:30:00|1206|1205.6|1205.2|1204.8|1207.6|1207.2|1203.8|1203.2|142779
1622446500000|2021-05-31 07:35:00|1205.4|1205|1206|1205.6|1206.4|1205.6|1204.8|1204.4|82188
1622446800000|2021-05-31 07:40:00|1205.8|1205.4|1208.8|1208.4|1209.6|1209.2|1205.8|1205.4|44149
1622447100000|2021-05-31 07:45:00|1208.6|1208.2|1210.8|1210.4|1211|1210.4|1208|1207.6|79267
1622447400000|2021-05-31 07:50:00|1211|1210.6|1210.8|1210.4|1212|1211.6|1210.8|1210.4|73119
1622447700000|2021-05-31 07:55:00|1211|1210.6|1212.8|1212.4|1213|1212.6|1210.8|1210.4|35961
1622448000000|2021-05-31 08:00:00|1212.6|1212.2|1211.8|1211.4|1214.8|1214.6|1211.4|1211|100571
1622448300000|2021-05-31 08:05:00|1212|1211.6|1213|1212.6|1213|1212.8|1211.2|1211|16589
1622448600000|2021-05-31 08:10:00|1212.8|1212.4|1214.4|1214|1214.8|1214.4|1212.6|1212.2|50953
1622448900000|2021-05-31 08:15:00|1214.6|1214.2|1215|1214.6|1215|1214.8|1213.6|1213.2|40291
1622449200000|2021-05-31 08:20:00|1215.2|1214.8|1214.4|1214|1216|1215.6|1214.4|1214|42785
1622449500000|2021-05-31 08:25:00|1214.6|1214.2|1214.8|1214.2|1215.2|1214.8|1214|1213.6|12143
1622449800000|2021-05-31 08:30:00|1214.6|1214|1214.4|1214|1215|1214.6|1214.2|1213.8|24591
1622450100000|2021-05-31 08:35:00|1214.6|1214.2|1214|1213.6|1214.6|1214.2|1213|1212.8|135042
1622450400000|2021-05-31 08:40:00|1214.2|1213.8|1214|1213.6|1214.4|1214.2|1212.6|1212.4|33049
1622450700000|2021-05-31 08:45:00|1213.8|1213.4|1213.2|1212.8|1214|1213.8|1213|1212.6|10866
1622451000000|2021-05-31 08:50:00|1213|1212.6|1213.2|1213|1214|1213.6|1212.6|1212.4|109874
1622451300000|2021-05-31 08:55:00|1213.4|1212.8|1213.4|1212.8|1213.4|1213|1212.2|1212|60504
1622451600000|2021-05-31 09:00:00|1213.6|1213|1214|1213.6|1214.6|1214.2|1212.8|1212.6|16033
1622451900000|2021-05-31 09:05:00|1214.2|1213.8|1215|1214.6|1216.2|1216|1214.2|1213.6|21090
1622452200000|2021-05-31 09:10:00|1215.2|1214.8|1214.8|1214.4|1215.2|1215|1214.4|1214|12383
1622452500000|2021-05-31 09:15:00|1215|1214.2|1215.8|1215.4|1216.2|1215.6|1213.6|1213.4|35111
1622452800000|2021-05-31 09:20:00|1215.6|1215.2|1214.4|1214|1215.8|1215.2|1214.2|1213.8|25647
1622453100000|2021-05-31 09:25:00|1214.6|1214.2|1215|1214.8|1215|1214.8|1214.4|1214|5783
1622453400000|2021-05-31 09:30:00|1214.8|1214.6|1214|1213.6|1214.8|1214.6|1213|1212.6|37643
1622453700000|2021-05-31 09:35:00|1214.2|1213.8|1213.4|1213|1214.8|1214.2|1213.4|1213|7231
1622454000000|2021-05-31 09:40:00|1213.6|1213.2|1213|1212.4|1213.6|1213.2|1212.2|1212|66270
1622454300000|2021-05-31 09:45:00|1212.8|1212.6|1213.2|1212.8|1213.6|1213|1212.8|1212.6|7847
1622454600000|2021-05-31 09:50:00|1213|1212.6|1214|1213.6|1214.8|1214.4|1212.6|1212.4|103107
1622454900000|2021-05-31 09:55:00|1213.8|1213.4|1215.4|1214.8|1215.6|1215.2|1213.2|1212.8|59767
1622455200000|2021-05-31 10:00:00|1215.2|1215|1215.8|1215.2|1216|1215.6|1215|1214.6|15072
1622455500000|2021-05-31 10:05:00|1215.6|1215|1215.8|1215.4|1216|1215.6|1215.4|1215|4936
1622455800000|2021-05-31 10:10:00|1216|1215.6|1217|1216.6|1217|1216.8|1216|1215.6|29585
1622456100000|2021-05-31 10:15:00|1217.2|1216.8|1216.8|1216.4|1217.8|1217.4|1216.6|1216.2|74703
1622456400000|2021-05-31 10:20:00|1217|1216.6|1217.2|1216.6|1217.2|1216.8|1216.8|1216.4|6786
1622456700000|2021-05-31 10:25:00|1217|1216.8|1216.2|1215.8|1217.2|1216.8|1215.8|1215.6|46176
1622457000000|2021-05-31 10:30:00|1216|1215.6|1217|1216.6|1217|1216.6|1215.8|1215.4|17372
1622457300000|2021-05-31 10:35:00|1216.8|1216.4|1217.8|1217.4|1218|1217.6|1216.6|1216.4|55690
1622457600000|2021-05-31 10:40:00|1217.6|1217.2|1219.6|1219.2|1219.8|1219.2|1217.4|1217|24970
1622457900000|2021-05-31 10:45:00|1219.8|1219.4|1221.4|1221|1221.4|1221|1219.4|1219.2|28944
1622458200000|2021-05-31 10:50:00|1221.2|1220.8|1221.4|1221.2|1221.8|1221.4|1220.2|1220|15770
1622458500000|2021-05-31 10:55:00|1221.6|1221.4|1221.4|1221|1222|1221.6|1221.4|1221|4666
1622458800000|2021-05-31 11:00:00|1222|1220.6|1220.2|1219.8|1222|1220.8|1219|1218.6|29767
1622459100000|2021-05-31 11:05:00|1220|1219.6|1221|1220.6|1221.6|1221.2|1220|1219.6|9569
1622459400000|2021-05-31 11:10:00|1221.2|1220.4|1220.6|1220|1221.2|1220.6|1220.4|1219.8|6343
1622459700000|2021-05-31 11:15:00|1220.4|1220.2|1220.8|1220.4|1221|1220.6|1220.2|1219.8|11773
1622460000000|2021-05-31 11:20:00|1220.6|1220.2|1220.8|1220.4|1221|1220.6|1220.2|1219.8|9877
1622460300000|2021-05-31 11:25:00|1220.6|1220.2|1219|1218.8|1220.8|1220.2|1219|1218.6|36882
1622460600000|2021-05-31 11:30:00|1219.2|1219|1218.6|1218.2|1219.6|1219.2|1218.4|1218.2|12032
1622460900000|2021-05-31 11:35:00|1218.4|1218|1218.8|1218.6|1218.8|1218.6|1218.2|1218|10897
1622461200000|2021-05-31 11:40:00|1219|1218.8|1218.4|1217.8|1219|1218.8|1217.6|1217.2|54411
1622461500000|2021-05-31 11:45:00|1218.2|1218|1217.2|1216.8|1218.8|1218.4|1217|1216.6|6304
1622461800000|2021-05-31 11:50:00|1217|1216.6|1217|1216.4|1217|1216.6|1215.6|1215|31024
1622462100000|2021-05-31 11:55:00|1216.8|1216.2|1217.2|1216.8|1217.6|1217.4|1216.6|1216.2|22535
1622462400000|2021-05-31 12:00:00|1217|1216.6|1217|1216.6|1217.6|1217.2|1216.6|1216.2|28760
1622462700000|2021-05-31 12:05:00|1217.2|1216.8|1217.4|1217|1217.8|1217.4|1217|1216.6|16796
1622463000000|2021-05-31 12:10:00|1217.6|1217.2|1217.6|1217.2|1217.6|1217.2|1217|1216.6|6183
1622463300000|2021-05-31 12:15:00|1217.8|1217.4|1217.8|1217.4|1218.8|1218.2|1217.4|1217|37680
1622463600000|2021-05-31 12:20:00|1217.6|1217.2|1216.8|1216.4|1217.6|1217.2|1216.6|1216.2|37637
1622463900000|2021-05-31 12:25:00|1217|1216.6|1216.6|1216.2|1217.2|1216.8|1216.2|1216|4664
1622464200000|2021-05-31 12:30:00|1216.8|1216.4|1216.8|1216.4|1217.2|1216.8|1216.2|1216|24492
1622464500000|2021-05-31 12:35:00|1216.6|1216.2|1216.8|1216.4|1216.8|1216.4|1216|1215.8|12687
1622464800000|2021-05-31 12:40:00|1217|1216.6|1216.6|1216.2|1217.2|1216.8|1216.6|1216.2|2777
1622465100000|2021-05-31 12:45:00|1216.4|1216.4|1217.2|1217|1217.6|1217.2|1216.4|1216.2|6829
1622465400000|2021-05-31 12:50:00|1217.4|1216.8|1217.6|1217.2|1217.8|1217.4|1216.8|1216.6|17855
1622465700000|2021-05-31 12:55:00|1217.4|1217.4|1217.6|1217.2|1218|1217.8|1217.2|1216.8|7573
1622466000000|2021-05-31 13:00:00|1217.8|1217.6|1218|1217.6|1218|1217.8|1217.2|1217|14267
1622466300000|2021-05-31 13:05:00|1217.8|1217.4|1218.8|1218.4|1218.8|1218.6|1217.4|1217.2|12134
1622466600000|2021-05-31 13:10:00|1219|1218.8|1218.2|1217.8|1219.4|1218.8|1217.8|1217.6|32860
1622466900000|2021-05-31 13:15:00|1218|1218|1219|1218.6|1219.6|1219.2|1217.8|1217.6|23608
1622467200000|2021-05-31 13:20:00|1219.2|1218.8|1218.8|1218.4|1219.2|1219|1218.6|1218.2|16834
1622467500000|2021-05-31 13:25:00|1219|1218.6|1220|1219.6|1220|1219.8|1218.8|1218.4|18450
1622467800000|2021-05-31 13:30:00|1219.8|1219.4|1218.6|1218.2|1220|1219.6|1218.2|1218|21672
1622468100000|2021-05-31 13:35:00|1218.8|1218.4|1219|1218.6|1219.4|1219|1218.8|1218.4|10354
1622468400000|2021-05-31 13:40:00|1218.8|1218.4|1219.2|1218.8|1220|1219.6|1218.6|1218.4|66648
1622468700000|2021-05-31 13:45:00|1219|1218.6|1218.6|1218.2|1219.6|1219.2|1218.6|1218.2|40154
1622469000000|2021-05-31 13:50:00|1218.8|1218.4|1218.8|1218.4|1219.2|1219|1218.6|1218.4|21877
1622469300000|2021-05-31 13:55:00|1218.6|1218.2|1218.6|1218.2|1219|1218.8|1218.4|1218|12683
1622469600000|2021-05-31 14:00:00|1218.4|1218.4|1220.6|1220.2|1220.8|1220.2|1218.4|1218.2|50648
1622469900000|2021-05-31 14:05:00|1220.8|1220.4|1220.4|1220|1221|1220.6|1220|1219.8|13787
1622470200000|2021-05-31 14:10:00|1220.6|1220.2|1220.4|1220|1220.8|1220.6|1219.8|1219.6|49583
1622470500000|2021-05-31 14:15:00|1220.2|1219.8|1220.2|1220|1220.4|1220|1219.6|1219.2|14620
1622470800000|2021-05-31 14:20:00|1220|1219.8|1221|1220.6|1221|1220.8|1219.4|1219|39988
1622471100000|2021-05-31 14:25:00|1221.2|1220.8|1221.2|1220.8|1221.2|1221|1220.4|1220.2|17113
1622471400000|2021-05-31 14:30:00|1221|1221|1221|1220.8|1221.2|1221|1220.6|1220.2|17989
1622471700000|2021-05-31 14:35:00|1221.2|1221|1221.2|1220.8|1221.4|1221.2|1220.6|1220.4|16289
1622472000000|2021-05-31 14:40:00|1221.4|1221|1221.6|1221.2|1221.8|1221.6|1221.2|1221|23886
1622472300000|2021-05-31 14:45:00|1221.8|1221.4|1223|1222.6|1223|1222.8|1221.4|1221|59133
1622472600000|2021-05-31 14:50:00|1223.2|1222.8|1222.6|1222.2|1223.4|1223|1222|1221.8|34182
1622472900000|2021-05-31 14:55:00|1222.8|1222.4|1222|1221.6|1222.8|1222.6|1221.4|1221.2|43209
1622473200000|2021-05-31 15:00:00|1221.8|1221.4|1221|1220.6|1222|1221.6|1221|1220.6|38678
1622473500000|2021-05-31 15:05:00|1221.2|1220.8|1220.4|1220.2|1221.8|1221.4|1220.2|1220|48012
1622473800000|2021-05-31 15:10:00|1220.6|1220|1218.6|1218.4|1220.6|1220|1218.2|1217.8|143049
1622474100000|2021-05-31 15:15:00|1218.4|1218.2|1218.8|1218.6|1219|1218.6|1218.2|1218|55732
1622474400000|2021-05-31 15:20:00|1218.6|1218.4|1218.6|1218.2|1219|1218.6|1218.4|1218.2|29633
1622474700000|2021-05-31 15:25:00|1218.4|1218.4|1216.4|1216|1218.6|1218.4|1216.4|1216|192108
1622530800000|2021-06-01 07:00:00|1224.8|1223|1225.8|1224.8|1228.8|1228|1223.2|1222|116390
1622531100000|2021-06-01 07:05:00|1225.6|1224.6|1228|1227.4|1229|1228.6|1225|1224.2|55982
1622531400000|2021-06-01 07:10:00|1227.8|1227.6|1231.6|1231|1232|1231.6|1226.8|1226.4|112888
1622531700000|2021-06-01 07:15:00|1231.8|1231.2|1231.8|1231.4|1232.6|1232.2|1230.4|1230|78978
1622532000000|2021-06-01 07:20:00|1232|1231.6|1234.2|1233.8|1235.8|1235.4|1232|1231.6|93754
1622532300000|2021-06-01 07:25:00|1234.4|1234|1238.4|1238|1238.6|1238.2|1234.4|1234|78508
1622532600000|2021-06-01 07:30:00|1238.6|1238.2|1241.2|1240.8|1242.2|1241.2|1238|1237.6|192644
1622532900000|2021-06-01 07:35:00|1241.4|1241|1243.4|1242.8|1244.6|1244|1241|1240.6|101017
1622533200000|2021-06-01 07:40:00|1243.6|1243|1242.8|1242.2|1246|1245.4|1242|1241.6|119864
1622533500000|2021-06-01 07:45:00|1243|1242.4|1242.2|1241.8|1244.6|1244.4|1241.2|1240.8|90310
1622533800000|2021-06-01 07:50:00|1242.4|1242|1245.6|1245.2|1246|1245.4|1242.4|1242|129203
1622534100000|2021-06-01 07:55:00|1245.8|1245.4|1244.4|1243.8|1246|1245.6|1242.6|1242.2|144219
1622534400000|2021-06-01 08:00:00|1244.6|1244|1240.4|1240|1246|1245.6|1240.4|1240|87471
1622534700000|2021-06-01 08:05:00|1240.6|1240.2|1240.2|1239.4|1242.4|1242.2|1239.8|1239.4|78296
1622535000000|2021-06-01 08:10:00|1240|1239.2|1238.8|1238.2|1241.8|1241.6|1237.8|1237.4|75145
1622535300000|2021-06-01 08:15:00|1239|1238.4|1241|1240.6|1241|1240.8|1238.6|1238|48424
1622535600000|2021-06-01 08:20:00|1241.2|1240.8|1242.8|1242.4|1243|1242.6|1239.6|1239.2|93953
1622535900000|2021-06-01 08:25:00|1242.6|1242.2|1242.4|1241.8|1242.8|1242.6|1241.4|1241|72971
1622536200000|2021-06-01 08:30:00|1242.2|1241.6|1237.4|1237|1242.8|1242.2|1237.2|1236.8|44915
1622536500000|2021-06-01 08:35:00|1237.6|1237.2|1236|1235.6|1238.6|1238.2|1235.2|1235|131532
1622536800000|2021-06-01 08:40:00|1235.8|1235.4|1235.2|1234.8|1236.8|1236.6|1235|1234.8|25817
1622537100000|2021-06-01 08:45:00|1235.4|1235|1235.6|1235|1236.6|1236.2|1234.4|1234|34519
1622537400000|2021-06-01 08:50:00|1235.4|1234.8|1234.6|1234.2|1235.8|1235.4|1234.4|1234|33994
1622537700000|2021-06-01 08:55:00|1234.8|1234|1236.2|1235.8|1236.8|1236.4|1234.4|1234|40452
1622538000000|2021-06-01 09:00:00|1236.4|1236|1235.6|1235.2|1236.8|1236.4|1235.4|1235|39809
1622538300000|2021-06-01 09:05:00|1235.4|1235|1234|1233.6|1235.8|1235.6|1234|1233.6|38209
1622538600000|2021-06-01 09:10:00|1234.2|1233.8|1233.8|1233.2|1234.6|1234.4|1233.4|1233|88114
1622538900000|2021-06-01 09:15:00|1233.6|1233|1233.4|1233|1235.2|1235|1233.2|1233|30555
1622539200000|2021-06-01 09:20:00|1233.6|1233.2|1234.4|1234|1235|1234.8|1233.2|1233|99579
1622539500000|2021-06-01 09:25:00|1234.6|1234.2|1233.6|1233.2|1235.4|1235|1233.4|1233|29651
1622539800000|2021-06-01 09:30:00|1233.8|1233.4|1233.4|1233|1234.8|1234.6|1233.2|1232.8|38369
1622540100000|2021-06-01 09:35:00|1233.2|1232.8|1233.8|1233.4|1234.2|1234|1232.8|1232.6|20301
1622540400000|2021-06-01 09:40:00|1233.6|1233.2|1233.8|1233.4|1235.4|1235|1232.6|1232.4|95365
1622540700000|2021-06-01 09:45:00|1233.6|1233.6|1233.6|1233|1234|1233.6|1232.4|1232.2|28899
1622541000000|2021-06-01 09:50:00|1233.4|1233.2|1234|1233.6|1234.6|1234.4|1233.2|1233|34162
1622541300000|2021-06-01 09:55:00|1234.2|1233.8|1236.2|1235.8|1236.2|1235.8|1234.2|1233.6|65304
1622541600000|2021-06-01 10:00:00|1236.4|1236|1236.8|1236.4|1237|1236.6|1235.6|1235.2|34368
1622541900000|2021-06-01 10:05:00|1237|1236.6|1237.2|1237|1238|1237.6|1236.8|1236.6|17379
1622542200000|2021-06-01 10:10:00|1237|1236.8|1236.6|1236.2|1237.4|1237|1236.2|1235.8|28965
1622542500000|2021-06-01 10:15:00|1236.8|1236.4|1236.2|1235.8|1236.8|1236.6|1236|1235.6|25254
1622542800000|2021-06-01 10:20:00|1236.4|1236|1236.6|1236.4|1236.8|1236.6|1236.2|1236|51292
1622543100000|2021-06-01 10:25:00|1236.8|1236.6|1237.2|1236.8|1237.6|1237.2|1236.6|1236.6|30049
1622543400000|2021-06-01 10:30:00|1237|1236.6|1236.8|1236.6|1237.6|1237.2|1236.6|1236.4|35816
1622543700000|2021-06-01 10:35:00|1237|1236.4|1236.8|1236.4|1237.4|1237|1236.2|1236|51164
1622544000000|2021-06-01 10:40:00|1237|1236.6|1237.2|1236.8|1237.6|1237.2|1236.4|1236|23078
1622544300000|2021-06-01 10:45:00|1237.4|1237|1236.8|1236.2|1237.6|1237.4|1235.8|1235.4|32594
1622544600000|2021-06-01 10:50:00|1237|1236.4|1235.4|1235|1237.2|1237|1235.4|1235|30768
1622544900000|2021-06-01 10:55:00|1235.2|1235.2|1237|1236.6|1237.4|1237.2|1235.2|1235|27880
1622545200000|2021-06-01 11:00:00|1236.8|1236.2|1236.8|1236.4|1237.2|1236.8|1236.2|1236|15698
1622545500000|2021-06-01 11:05:00|1236.6|1236.2|1237|1236.6|1237|1236.8|1235.4|1235|49045
1622545800000|2021-06-01 11:10:00|1236.8|1236.4|1236.2|1235.6|1236.8|1236.4|1235|1234.6|66875
1622546100000|2021-06-01 11:15:00|1236|1235.8|1237|1236.6|1237.6|1237.4|1236|1235.6|26548
1622546400000|2021-06-01 11:20:00|1237.2|1236.8|1237.4|1237|1238|1237.8|1236.8|1236.6|98204
1622546700000|2021-06-01 11:25:00|1237.2|1237.2|1237.4|1236.8|1237.8|1237.4|1236.6|1236.2|26561
1622547000000|2021-06-01 11:30:00|1237.2|1237|1236.8|1236.2|1237.4|1237|1236.4|1236.2|27386
1622547300000|2021-06-01 11:35:00|1237|1236.4|1237.8|1237.2|1238|1237.8|1236.6|1236.2|36536
1622547600000|2021-06-01 11:40:00|1237.6|1237.4|1237.8|1237.6|1238|1237.8|1237|1236.8|48076
1622547900000|2021-06-01 11:45:00|1237.6|1237.4|1237|1236.8|1238.2|1237.8|1237|1236.6|20070
1622548200000|2021-06-01 11:50:00|1236.8|1236.6|1238.6|1238.2|1239|1238.6|1236.8|1236.6|33029
1622548500000|2021-06-01 11:55:00|1238.4|1238|1239.6|1239.2|1240.6|1240.2|1238|1237.8|49214
1622548800000|2021-06-01 12:00:00|1239.4|1239|1239.6|1239.2|1240.4|1240.2|1239|1238.6|38616
1622549100000|2021-06-01 12:05:00|1239.8|1239.4|1240|1239.6|1240.2|1240|1239.4|1239|14767
1622549400000|2021-06-01 12:10:00|1240.2|1239.8|1239.6|1239.2|1240.2|1240|1239.4|1239|28270
1622549700000|2021-06-01 12:15:00|1239.8|1239.4|1241|1240.6|1241.2|1241|1239.8|1239.4|31252
1622550000000|2021-06-01 12:20:00|1240.8|1240.4|1242.4|1242|1242.4|1242|1240.6|1240.4|49062
1622550300000|2021-06-01 12:25:00|1242.6|1242.2|1240.4|1240.2|1242.8|1242.4|1240.4|1240.2|58686
1622550600000|2021-06-01 12:30:00|1240.2|1240|1240.6|1240.2|1241|1240.6|1239.8|1239.6|48716
1622550900000|2021-06-01 12:35:00|1240.4|1240.4|1240.2|1239.6|1240.6|1240.4|1239.6|1239.2|31945
1622551200000|2021-06-01 12:40:00|1240.4|1239.8|1239.6|1239.2|1240.4|1240.2|1239.4|1239|24225
1622551500000|2021-06-01 12:45:00|1239.8|1239.4|1239|1238.8|1239.8|1239.4|1237.4|1237.2|23999
1622551800000|2021-06-01 12:50:00|1238.8|1238.6|1240|1239.4|1240|1239.6|1238.6|1238.2|48418
1622552100000|2021-06-01 12:55:00|1240.2|1239.6|1240|1239.6|1240.2|1240|1239.6|1239.2|16498
1622552400000|2021-06-01 13:00:00|1239.8|1239.4|1238.4|1237.8|1240|1239.6|1238.2|1237.8|14342
1622552700000|2021-06-01 13:05:00|1238.2|1237.6|1238.6|1238.2|1239.6|1239.2|1238|1237.6|58527
1622553000000|2021-06-01 13:10:00|1238.4|1238|1239|1238.6|1240|1239.6|1238.2|1238|21865
1622553300000|2021-06-01 13:15:00|1238.8|1238.4|1239.4|1239|1240|1239.6|1238|1237.6|20541
1622553600000|2021-06-01 13:20:00|1239.2|1238.8|1238.4|1238|1240|1239.6|1238.4|1238|51529
1622553900000|2021-06-01 13:25:00|1238.2|1237.8|1240|1239.8|1240|1239.8|1238|1237.6|19089
1622554200000|2021-06-01 13:30:00|1240.2|1240|1245.4|1244.8|1245.4|1245|1239.8|1239.6|294867
1622554500000|2021-06-01 13:35:00|1245|1245|1242.6|1242.2|1245.4|1245.2|1242.4|1242.2|116741
1622554800000|2021-06-01 13:40:00|1242.8|1242.4|1242.8|1242.4|1244.2|1244|1241.2|1241|131457
1622555100000|2021-06-01 13:45:00|1242.6|1242.2|1243|1242.6|1243.8|1243.4|1242|1241.8|62428
1622555400000|2021-06-01 13:50:00|1243.2|1242.8|1244.2|1243.6|1245.4|1245|1243.2|1242.8|68253
1622555700000|2021-06-01 13:55:00|1244|1243.8|1243.8|1243.2|1244.8|1244.4|1243.6|1243.2|83621
1622556000000|2021-06-01 14:00:00|1243.6|1243|1243|1242.6|1245.8|1245.4|1241.8|1241.6|171770
1622556300000|2021-06-01 14:05:00|1242.8|1242.4|1244.6|1244.2|1245.2|1245|1242.2|1241.8|83591
1622556600000|2021-06-01 14:10:00|1244.4|1244|1244.2|1244|1244.6|1244.2|1241.8|1241.6|122919
1622556900000|2021-06-01 14:15:00|1244|1243.8|1243.2|1242.8|1244.2|1243.8|1240.4|1240.2|86491
1622557200000|2021-06-01 14:20:00|1243|1242.6|1243.6|1243.2|1243.6|1243.2|1242|1241.8|41747
1622557500000|2021-06-01 14:25:00|1243.4|1243|1243.6|1243|1243.6|1243.4|1242.4|1242|55620
1622557800000|2021-06-01 14:30:00|1243.4|1243.2|1246.2|1245.8|1246.8|1246.4|1243.2|1243|191843
1622558100000|2021-06-01 14:35:00|1246.4|1245.6|1243.2|1242.8|1246.6|1246.4|1243|1242.6|123675
1622558400000|2021-06-01 14:40:00|1243.4|1243|1245.2|1244.8|1246|1245.8|1243.2|1242.8|69769
1622558700000|2021-06-01 14:45:00|1245|1244.6|1242|1241.6|1245|1244.8|1241.6|1241.2|83612
1622559000000|2021-06-01 14:50:00|1242.2|1241.8|1244|1243.6|1244|1243.6|1241.2|1241|91307
1622559300000|2021-06-01 14:55:00|1243.8|1243.4|1245|1244.6|1245.4|1245.2|1243.4|1243.2|41514
1622559600000|2021-06-01 15:00:00|1244.8|1244.8|1244.6|1244.2|1245.4|1245.2|1244.2|1244|75565
1622559900000|2021-06-01 15:05:00|1244.8|1244.4|1244|1243.6|1244.8|1244.4|1243.4|1243|119420
1622560200000|2021-06-01 15:10:00|1243.6|1243.4|1243.6|1243.4|1244.2|1244|1243.2|1243|49154
1622560500000|2021-06-01 15:15:00|1243.8|1243.6|1243|1242.8|1244|1243.6|1242.8|1242.4|50745
1622560800000|2021-06-01 15:20:00|1243.2|1243|1242.8|1242.4|1244.4|1244|1242.4|1242.2|121471
1622561100000|2021-06-01 15:25:00|1242.6|1242.2|1243|1242.6|1243.8|1243.6|1241.6|1241.4|144354
1622617200000|2021-06-02 07:00:00|1238|1235.2|1243.2|1242.2|1244.4|1243.4|1236|1235|27575
1622617500000|2021-06-02 07:05:00|1243|1242|1243.6|1243|1244.2|1243.6|1241.6|1240.8|14401
1622617800000|2021-06-02 07:10:00|1243.8|1243.2|1244.2|1243.6|1245|1244.4|1243|1242.6|33303
1622618100000|2021-06-02 07:15:00|1244|1243.4|1237.6|1237|1244.2|1243.8|1237.6|1237|63278
1622618400000|2021-06-02 07:20:00|1237.4|1237.2|1236.8|1236.4|1238.8|1238.2|1236.6|1236|50756
1622618700000|2021-06-02 07:25:00|1236.6|1236.2|1236.4|1236|1237.2|1236.6|1234.8|1234.4|125244
1622619000000|2021-06-02 07:30:00|1236.2|1236.2|1236.4|1236|1238.4|1238|1234.6|1234|70455
1622619300000|2021-06-02 07:35:00|1236.6|1235.8|1238|1237.6|1238.2|1238|1235.2|1235|27523
1622619600000|2021-06-02 07:40:00|1237.8|1237.4|1236.4|1236|1237.8|1237.4|1236.2|1235.8|11746
1622619900000|2021-06-02 07:45:00|1236.2|1235.8|1236.6|1236|1236.6|1236.2|1234|1233.6|22419
1622620200000|2021-06-02 07:50:00|1237|1236.2|1239.8|1239.4|1239.8|1239.4|1236.6|1236.2|135714
1622620500000|2021-06-02 07:55:00|1239.6|1239.2|1238.4|1238|1241|1240.6|1238.2|1238|28973
1622620800000|2021-06-02 08:00:00|1238.2|1238.2|1239.2|1239|1239.8|1239.4|1237.8|1237.6|56044
1622621100000|2021-06-02 08:05:00|1239.4|1238.8|1239.8|1239.4|1240.8|1240.2|1238.4|1238|43342
1622621400000|2021-06-02 08:10:00|1240|1239.6|1242.6|1242.2|1242.8|1242.4|1240|1239.6|34144
1622621700000|2021-06-02 08:15:00|1242.8|1242.4|1241.2|1241|1243.4|1242.8|1241.2|1241|35778
1622622000000|2021-06-02 08:20:00|1241.4|1241.2|1242.8|1242.4|1243.2|1242.8|1241|1240.6|18556
1622622300000|2021-06-02 08:25:00|1242.6|1242.2|1243.6|1243|1243.8|1243.4|1242.2|1242|15366
1622622600000|2021-06-02 08:30:00|1243.8|1243.2|1242.2|1242|1244|1243.6|1241.8|1241.4|71235
1622622900000|2021-06-02 08:35:00|1242.4|1242.2|1243|1242.6|1243|1242.6|1241.2|1240.8|51324
1622623200000|2021-06-02 08:40:00|1243.2|1242.8|1242.6|1242|1243.6|1243.2|1242.2|1242|9336
1622623500000|2021-06-02 08:45:00|1242.4|1242.2|1242|1241.8|1242.8|1242.6|1241.2|1241|38730
1622623800000|2021-06-02 08:50:00|1242.2|1242|1243.2|1243|1244.4|1244|1242.2|1241.8|53865
1622624100000|2021-06-02 08:55:00|1243.4|1243.2|1242.8|1242.4|1243.4|1243.2|1241.2|1240.8|47117
1622624400000|2021-06-02 09:00:00|1243|1242.6|1244.8|1244.4|1245.4|1245.2|1242.6|1242.4|26667
1622624700000|2021-06-02 09:05:00|1244.6|1244.6|1244.4|1244|1246|1245.8|1244.4|1244|32883
1622625000000|2021-06-02 09:10:00|1244.6|1244.2|1244.8|1244.4|1245|1244.6|1244|1243.6|34715
1622625300000|2021-06-02 09:15:00|1245|1244.6|1243.2|1242.8|1245|1244.6|1243|1242.8|27998
1622625600000|2021-06-02 09:20:00|1243|1242.6|1241.6|1241.2|1243.2|1242.8|1241.2|1240.6|66523
1622625900000|2021-06-02 09:25:00|1241.4|1241|1242.4|1242|1242.6|1242.2|1240.6|1240.2|26057
1622626200000|2021-06-02 09:30:00|1242.6|1242.2|1242.6|1242.2|1242.8|1242.4|1241.8|1241.6|16035
1622626500000|2021-06-02 09:35:00|1242.8|1242.4|1244.2|1243.8|1245|1244.6|1242.8|1242.4|48435
1622626800000|2021-06-02 09:40:00|1244|1243.6|1243.4|1243|1244.2|1244|1243|1242.8|83548
1622627100000|2021-06-02 09:45:00|1243.2|1242.8|1243.2|1242.8|1243.2|1243|1242.6|1242.4|38716
1622627400000|2021-06-02 09:50:00|1243.4|1243|1243.6|1243.2|1244.2|1244|1243.4|1243|18809
1622627700000|2021-06-02 09:55:00|1243.4|1243|1244.2|1243.8|1245.2|1245|1243|1242.8|204251
1622628000000|2021-06-02 10:00:00|1244|1243.4|1243.4|1243|1244.2|1244|1243.2|1243|40867
1622628300000|2021-06-02 10:05:00|1243.2|1242.8|1244|1243.8|1244.4|1244.2|1242.8|1242.6|31703
1622628600000|2021-06-02 10:10:00|1243.8|1243.6|1244.4|1244.2|1244.8|1244.6|1243.8|1243.6|12528
1622628900000|2021-06-02 10:15:00|1244.6|1244|1244|1243.6|1244.8|1244.4|1243.2|1243|35053
1622629200000|2021-06-02 10:20:00|1244.2|1243.4|1243|1242.4|1244.2|1243.6|1242.4|1242.2|11832
1622629500000|2021-06-02 10:25:00|1243.2|1242.6|1243|1242.8|1243.6|1243.4|1242.6|1242.4|27303
1622629800000|2021-06-02 10:30:00|1243.2|1243|1244|1243.6|1244|1243.6|1242.8|1242.6|14600
1622630100000|2021-06-02 10:35:00|1244.2|1243.8|1244|1243.4|1244.4|1244|1243.2|1243|33906
1622630400000|2021-06-02 10:40:00|1243.6|1243.6|1243.8|1243.4|1244.4|1244.2|1243.6|1243.4|25197
1622630700000|2021-06-02 10:45:00|1244|1243.6|1243.6|1243.2|1244|1243.8|1243|1242.8|26919
1622631000000|2021-06-02 10:50:00|1243.4|1243|1242.6|1242.2|1243.6|1243|1242.4|1242.2|17191
1622631300000|2021-06-02 10:55:00|1242.4|1242|1242|1241.6|1242.4|1242|1241.6|1241.4|30951
1622631600000|2021-06-02 11:00:00|1242.6|1241.4|1241.8|1241.4|1242.6|1242.2|1241.6|1241.4|19908
1622631900000|2021-06-02 11:05:00|1242|1241.6|1240.6|1240.4|1242.8|1242.4|1240.6|1240.2|22915
1622632200000|2021-06-02 11:10:00|1240.4|1240.2|1241|1240.6|1241.4|1241|1240.4|1240.2|20642
1622632500000|2021-06-02 11:15:00|1241.2|1240.8|1240.2|1239.6|1242|1241.8|1239.8|1239.6|71908
1622632800000|2021-06-02 11:20:00|1240|1239.4|1241.6|1241.2|1242.2|1241.8|1239.6|1239.2|37251
1622633100000|2021-06-02 11:25:00|1241.8|1241.4|1241.6|1241.2|1242|1241.8|1241.2|1240.8|4162
1622633400000|2021-06-02 11:30:00|1241.8|1241.4|1241.4|1241|1242.4|1242|1241.2|1241|6596
1622633700000|2021-06-02 11:35:00|1241.6|1241.2|1241.2|1240.8|1242|1241.6|1241|1240.8|5893
1622634000000|2021-06-02 11:40:00|1241.4|1241|1240.8|1240.4|1241.6|1241.2|1240.6|1240.4|3646
1622634300000|2021-06-02 11:45:00|1241|1240.6|1241.6|1241.2|1242|1241.8|1241|1240.4|8348
1622634600000|2021-06-02 11:50:00|1241.8|1241.4|1240.6|1240.2|1241.8|1241.6|1240.4|1240|24993
1622634900000|2021-06-02 11:55:00|1240.4|1240|1241.4|1241.2|1241.8|1241.4|1240.2|1240|95894
1622635200000|2021-06-02 12:00:00|1241.6|1241.4|1241.4|1241|1242.4|1242|1240.6|1240.4|179723
1622635500000|2021-06-02 12:05:00|1241.2|1241.2|1243.4|1243|1244|1243.8|1241.2|1241.2|52784
1622635800000|2021-06-02 12:10:00|1243.2|1242.8|1242|1241.6|1243.2|1243|1242|1241.6|33957
1622636100000|2021-06-02 12:15:00|1242.2|1241.8|1242.4|1242|1243.2|1243|1242|1241.6|14870
1622636400000|2021-06-02 12:20:00|1242.6|1242.2|1242.6|1242.2|1243|1242.8|1242|1241.6|23935
1622636700000|2021-06-02 12:25:00|1242.4|1242|1241.8|1241.4|1243.2|1242.8|1241.6|1241.4|28597
1622637000000|2021-06-02 12:30:00|1242|1241.6|1243|1242.6|1243|1242.6|1241.6|1241.2|37759
1622637300000|2021-06-02 12:35:00|1242.8|1242.4|1244.8|1244.2|1245|1244.6|1242.4|1242.2|53406
1622637600000|2021-06-02 12:40:00|1245|1244.4|1244.4|1244|1245.6|1245.4|1244|1243.8|76772
1622637900000|2021-06-02 12:45:00|1244.6|1244.2|1245.2|1245|1245.4|1245|1244.2|1244|52489
1622638200000|2021-06-02 12:50:00|1245.4|1245.2|1245|1244.6|1245.6|1245.4|1244.8|1244.6|20078
1622638500000|2021-06-02 12:55:00|1244.8|1244.4|1244.8|1244.4|1245.4|1245|1244.2|1243.8|29288
1622638800000|2021-06-02 13:00:00|1244.6|1244.6|1245.4|1245|1245.6|1245.2|1244.2|1244|33828
1622639100000|2021-06-02 13:05:00|1245.2|1244.8|1244|1243.6|1245.4|1245|1243.6|1243.4|47201
1622639400000|2021-06-02 13:10:00|1243.8|1243.4|1243.2|1243|1244|1243.8|1243|1242.8|31811
1622639700000|2021-06-02 13:15:00|1243.4|1243.2|1245|1244.8|1245.8|1245.4|1243.2|1243|79036
1622640000000|2021-06-02 13:20:00|1245.2|1245|1246|1245.8|1246|1245.8|1245|1244.6|39409
1622640300000|2021-06-02 13:25:00|1246.2|1246|1246.4|1246.2|1247|1246.8|1246.2|1246|45275
1622640600000|2021-06-02 13:30:00|1246.2|1246|1239.6|1239.2|1247.4|1247|1239.4|1239|180465
1622640900000|2021-06-02 13:35:00|1239.8|1239|1239|1238.4|1240.8|1240.4|1238.4|1238.2|166506
1622641200000|2021-06-02 13:40:00|1238.8|1238.2|1240.6|1240.2|1241.4|1241.2|1238.2|1238|37132
1622641500000|2021-06-02 13:45:00|1240.8|1240.6|1242.4|1242|1242.4|1242|1239.2|1239|36545
1622641800000|2021-06-02 13:50:00|1242.2|1241.8|1240.6|1240.4|1242.4|1242.2|1240.2|1239.8|42009
1622642100000|2021-06-02 13:55:00|1240.4|1240.2|1241|1240.6|1242|1241.8|1240.4|1240|65541
1622642400000|2021-06-02 14:00:00|1241.2|1240.8|1242.4|1242|1243|1242.6|1241.2|1240.8|63471
1622642700000|2021-06-02 14:05:00|1242.2|1242.2|1242.4|1242|1243|1242.8|1241.6|1241.4|29475
1622643000000|2021-06-02 14:10:00|1242.2|1241.8|1242.8|1242.6|1243.8|1243.6|1242|1241.6|62209
1622643300000|2021-06-02 14:15:00|1242.6|1242.4|1241.2|1241|1242.8|1242.6|1239.8|1239.6|81736
1622643600000|2021-06-02 14:20:00|1241|1240.8|1240|1239.6|1241|1240.8|1239.6|1239.4|28064
1622643900000|2021-06-02 14:25:00|1240.2|1239.8|1241|1240.8|1241|1240.8|1239.8|1239.6|29034
1622644200000|2021-06-02 14:30:00|1241.2|1241|1241.2|1241|1241.8|1241.6|1240.6|1240.4|81760
1622644500000|2021-06-02 14:35:00|1241|1240.8|1240.8|1240.4|1241.2|1240.8|1239.2|1239|63259
1622644800000|2021-06-02 14:40:00|1240.6|1240|1242.8|1242.6|1243|1242.8|1240.2|1240|120500
1622645100000|2021-06-02 14:45:00|1242.6|1242.4|1242.4|1242.2|1243|1242.8|1241.8|1241.6|32754
1622645400000|2021-06-02 14:50:00|1242.6|1242.4|1243.4|1243.2|1243.8|1243.4|1242.6|1242.2|37422
1622645700000|2021-06-02 14:55:00|1243.2|1243|1242.4|1242.2|1243.2|1243|1242.4|1242.2|35066
1622646000000|2021-06-02 15:00:00|1242.2|1242|1241.8|1241.6|1243|1242.8|1240.8|1240.4|65163
1622646300000|2021-06-02 15:05:00|1241.6|1241.4|1243.4|1243|1243.6|1243.4|1241.6|1241.4|59355
1622646600000|2021-06-02 15:10:00|1243.6|1243.2|1243.8|1243.6|1244.4|1244.2|1243.4|1243.2|63041
1622646900000|2021-06-02 15:15:00|1244|1243.8|1245.2|1245|1245.8|1245.6|1244|1243.8|74819
1622647200000|2021-06-02 15:20:00|1245|1244.8|1245|1244.6|1245.2|1245|1244.4|1244.2|64446
1622647500000|2021-06-02 15:25:00|1244.8|1244.8|1245.2|1244.6|1246|1245.8|1244.2|1244|117787
1622703600000|2021-06-03 07:00:00|1242|1241.6|1246.8|1246.2|1247|1246.2|1241.8|1240.6|68100
1622703900000|2021-06-03 07:05:00|1247|1246.4|1248|1247.4|1248.6|1248|1245.2|1244.2|38196
1622704200000|2021-06-03 07:10:00|1247.8|1247.2|1249.8|1249.4|1249.8|1249.4|1247.6|1247|50425
1622704500000|2021-06-03 07:15:00|1249.6|1249.2|1248.2|1247.6|1249.8|1249.4|1247.2|1247|36545
1622704800000|2021-06-03 07:20:00|1248|1247.4|1245.2|1244.8|1248.6|1248|1245.2|1244.6|65769
1622705100000|2021-06-03 07:25:00|1244.6|1245|1245.6|1245.2|1246.8|1246.2|1244|1243.6|49029
1622705400000|2021-06-03 07:30:00|1245.4|1245|1247.4|1247|1248|1247.2|1245|1244.4|29864
1622705700000|2021-06-03 07:35:00|1247.2|1246.8|1247.4|1246.8|1247.8|1247.2|1246.2|1245.6|10961
1622706000000|2021-06-03 07:40:00|1247.2|1246.6|1246.8|1246.4|1247.2|1246.8|1245.8|1245.4|11240
1622706300000|2021-06-03 07:45:00|1246.6|1246.2|1245.8|1245.4|1247.8|1247.4|1245.8|1245.4|23400
1622706600000|2021-06-03 07:50:00|1245.6|1245.6|1245|1244.6|1246|1245.8|1244.4|1244|11674
1622706900000|2021-06-03 07:55:00|1245.2|1244.8|1246.2|1245.8|1246.8|1246.4|1244.6|1244.2|35579
1622707200000|2021-06-03 08:00:00|1246.4|1245.6|1247.4|1246.8|1248|1247.6|1246|1245.6|50208
1622707500000|2021-06-03 08:05:00|1247.2|1246.6|1248.6|1248|1248.6|1248|1247.2|1246.6|21307
1622707800000|2021-06-03 08:10:00|1248.8|1248.2|1248.6|1248|1249.4|1249|1247.2|1246.6|24111
1622708100000|2021-06-03 08:15:00|1248.4|1247.8|1249.6|1249.2|1249.8|1249.4|1248.2|1247.8|8326
1622708400000|2021-06-03 08:20:00|1249.4|1249|1249|1248.6|1250|1249.6|1248.8|1248.2|17790
1622708700000|2021-06-03 08:25:00|1248.8|1248.4|1249|1248.4|1249.4|1249.2|1248.2|1247.8|68879
1622709000000|2021-06-03 08:30:00|1248.8|1248.6|1249|1248.6|1249.2|1248.8|1248|1247.6|13373
1622709300000|2021-06-03 08:35:00|1249.2|1248.4|1249.4|1249|1249.8|1249.4|1248.8|1248.4|41631
1622709600000|2021-06-03 08:40:00|1249.6|1249.2|1248.8|1248.4|1249.6|1249.2|1248.4|1248|37816
1622709900000|2021-06-03 08:45:00|1249|1248.2|1248.4|1248|1249.4|1249|1248|1247.8|24897
1622710200000|2021-06-03 08:50:00|1248.6|1248.2|1249.4|1249|1250.8|1250.6|1248.2|1247.8|279421
1622710500000|2021-06-03 08:55:00|1249.6|1249.2|1249.2|1248.8|1249.8|1249.6|1248.8|1248.6|26331
1622710800000|2021-06-03 09:00:00|1249.4|1249|1248.6|1248.2|1249.4|1249|1247.8|1247.4|34786
1622711100000|2021-06-03 09:05:00|1248.8|1248.4|1248.6|1248.2|1249.8|1249.4|1248.6|1248.2|20485
1622711400000|2021-06-03 09:10:00|1248.8|1248.4|1249.4|1249|1249.6|1249.4|1248.6|1248.2|10267
1622711700000|2021-06-03 09:15:00|1249.2|1248.8|1249.2|1248.8|1251|1250.4|1249|1248.8|72885
1622712000000|2021-06-03 09:20:00|1249.4|1249|1250.6|1250.2|1250.8|1250.4|1249.4|1249|37713
1622712300000|2021-06-03 09:25:00|1250.8|1250.4|1252.6|1252.2|1252.8|1252.4|1250.2|1250|66536
1622712600000|2021-06-03 09:30:00|1252.4|1252|1252.6|1252.2|1253|1252.8|1252|1251.8|24027
1622712900000|2021-06-03 09:35:00|1252.8|1252.4|1252.2|1251.8|1253|1252.6|1252|1251.6|20653
1622713200000|2021-06-03 09:40:00|1252.4|1252|1253.2|1252.6|1253.6|1253.2|1252.2|1251.8|27028
1622713500000|2021-06-03 09:45:00|1253|1252.8|1252.6|1252.2|1253.8|1253.6|1252.6|1252|26427
1622713800000|2021-06-03 09:50:00|1252.8|1252.4|1252|1251.6|1253.6|1253.2|1251.8|1251.2|30605
1622714100000|2021-06-03 09:55:00|1251.8|1251.4|1251|1250.6|1252|1251.6|1250.8|1250.4|30279
1622714400000|2021-06-03 10:00:00|1251.2|1250.8|1249|1248.4|1251.2|1250.8|1248.4|1248|35970
1622714700000|2021-06-03 10:05:00|1248.8|1248.6|1247.6|1247.2|1248.8|1248.6|1246.8|1246.4|51375
1622715000000|2021-06-03 10:10:00|1247.4|1247|1248.2|1247.6|1248.4|1248|1247|1246.8|11578
1622715300000|2021-06-03 10:15:00|1248|1248|1249.4|1248.8|1249.6|1249.2|1248|1247.6|14172
1622715600000|2021-06-03 10:20:00|1249.6|1249|1249.8|1249.2|1250.4|1250|1249.4|1248.8|17044
1622715900000|2021-06-03 10:25:00|1249.6|1249.4|1249.2|1248.6|1250|1249.8|1249|1248.6|25060
1622716200000|2021-06-03 10:30:00|1249|1248.8|1247|1246.6|1249|1248.8|1246.8|1246.2|11207
1622716500000|2021-06-03 10:35:00|1247.2|1246.8|1246.2|1245.6|1247.4|1247|1245|1244.6|135734
1622716800000|2021-06-03 10:40:00|1246|1245.4|1246.2|1245.8|1246.6|1246|1245|1244.6|30922
1622717100000|2021-06-03 10:45:00|1246.4|1246|1246.2|1245.8|1247|1246.6|1246|1245.6|19403
1622717400000|2021-06-03 10:50:00|1246|1245.6|1246.2|1245.8|1246.6|1246.2|1245.8|1245.4|8749
1622717700000|2021-06-03 10:55:00|1246.4|1245.6|1246.2|1245.6|1246.4|1246|1244.8|1244.2|11798
1622718000000|2021-06-03 11:00:00|1246.8|1246|1243|1242.6|1246.8|1246|1242.8|1242.4|40026
1622718300000|2021-06-03 11:05:00|1243.2|1242.8|1244.6|1244.4|1245.6|1245.2|1243.2|1242.8|116546
1622718600000|2021-06-03 11:10:00|1244.4|1244.2|1246.4|1246|1247.2|1246.8|1244.2|1243.6|33063
1622718900000|2021-06-03 11:15:00|1246.2|1245.8|1245.2|1244.8|1246.8|1246.4|1245.2|1244.6|10164
1622719200000|2021-06-03 11:20:00|1245|1244.6|1246.2|1245.8|1246.2|1245.8|1244.8|1244.4|13473
1622719500000|2021-06-03 11:25:00|1246.4|1246|1246.2|1245.6|1247|1246.6|1245.8|1245.6|16509
1622719800000|2021-06-03 11:30:00|1246|1245.4|1244.2|1243.6|1246|1245.6|1244|1243.4|15992
1622720100000|2021-06-03 11:35:00|1244|1243.8|1245.2|1244.8|1245.2|1245|1243.6|1243.4|30445
1622720400000|2021-06-03 11:40:00|1245.4|1244.6|1245.8|1245.4|1246|1245.6|1245|1244.6|18487
1622720700000|2021-06-03 11:45:00|1245.6|1245.2|1244.8|1244.4|1245.6|1245.2|1243.8|1243.4|16101
1622721000000|2021-06-03 11:50:00|1244.6|1244.2|1243.6|1243.2|1244.6|1244.2|1243|1242.6|31152
1622721300000|2021-06-03 11:55:00|1243.4|1243.4|1244.4|1244|1244.8|1244.4|1243.4|1243.2|7233
1622721600000|2021-06-03 12:00:00|1244.2|1243.8|1243.4|1243|1244.8|1244.2|1242.8|1242.4|24038
1622721900000|2021-06-03 12:05:00|1243.6|1243.2|1243.2|1242.8|1244|1243.8|1242.2|1242|36004
1622722200000|2021-06-03 12:10:00|1243|1242.6|1242.6|1242.2|1243.2|1242.8|1242.4|1242|10065
1622722500000|2021-06-03 12:15:00|1242.4|1242|1247|1246.4|1247|1246.6|1242.4|1242|89102
1622722800000|2021-06-03 12:20:00|1246.8|1246.6|1246.6|1246|1247.8|1247.4|1246|1245.6|40702
1622723100000|2021-06-03 12:25:00|1246.4|1245.8|1246.4|1246|1247.4|1247.2|1245.8|1245.4|42123
1622723400000|2021-06-03 12:30:00|1246.6|1246.2|1247|1246.6|1248|1247.6|1246.4|1246|49219
1622723700000|2021-06-03 12:35:00|1247.2|1246.8|1248.4|1248|1248.4|1248|1246|1245.6|39387
1622724000000|2021-06-03 12:40:00|1248.6|1248.2|1249|1248.4|1249.2|1249|1248.4|1248.2|20353
1622724300000|2021-06-03 12:45:00|1248.8|1248.2|1247|1246.4|1249|1248.6|1247|1246.4|23889
1622724600000|2021-06-03 12:50:00|1247.2|1246.6|1246.4|1246|1247.4|1247|1246.4|1245.8|29534
1622724900000|2021-06-03 12:55:00|1246.6|1246.2|1246.6|1246.2|1247.4|1247|1246.6|1246.2|10212
1622725200000|2021-06-03 13:00:00|1246.8|1246.4|1246.8|1246.2|1247.6|1247.2|1246.2|1245.8|34307
1622725500000|2021-06-03 13:05:00|1246.6|1246.4|1247.4|1247|1248|1247.6|1246.6|1246.4|22046
1622725800000|2021-06-03 13:10:00|1247.6|1247.2|1247.2|1246.8|1248.6|1248.2|1247.2|1246.8|20559
1622726100000|2021-06-03 13:15:00|1247.4|1247|1247.8|1247.4|1248.2|1247.8|1246.6|1246.2|37821
1622726400000|2021-06-03 13:20:00|1247.6|1247.2|1248.6|1248.4|1248.6|1248.4|1247.6|1247.2|15584
1622726700000|2021-06-03 13:25:00|1248.8|1248.6|1247.8|1247.4|1249|1248.8|1247|1246.8|25466
1622727000000|2021-06-03 13:30:00|1247.6|1247|1248.4|1248|1249.6|1249.2|1246.6|1246|113330
1622727300000|2021-06-03 13:35:00|1248.6|1248.2|1250.6|1250.2|1251.6|1251|1247.8|1247.4|43760
1622727600000|2021-06-03 13:40:00|1250.8|1250.4|1248.4|1248|1251.4|1251|1248|1247.6|61352
1622727900000|2021-06-03 13:45:00|1248.2|1247.8|1253|1252.6|1253.6|1253.4|1247.8|1247.4|156203
1622728200000|2021-06-03 13:50:00|1252.2|1252|1253.8|1253.4|1254.8|1254.2|1252.2|1251.8|98238
1622728500000|2021-06-03 13:55:00|1253.6|1253.2|1254|1253.6|1255|1254.6|1253.4|1253|63416
1622728800000|2021-06-03 14:00:00|1253.8|1253.4|1255.2|1254.6|1256|1255.4|1253.6|1253|82119
1622729100000|2021-06-03 14:05:00|1255.4|1254.8|1255.2|1254.8|1256.2|1255.8|1254.4|1254|48308
1622729400000|2021-06-03 14:10:00|1255|1254.6|1254.4|1254|1255.8|1255.6|1254.2|1254|93785
1622729700000|2021-06-03 14:15:00|1254.6|1254.2|1253.4|1252.8|1255|1254.8|1252.4|1252|110088
1622730000000|2021-06-03 14:20:00|1253.6|1253|1252.8|1252.4|1253.8|1253.4|1252.4|1252|18950
1622730300000|2021-06-03 14:25:00|1253|1252.6|1254.4|1254|1254.4|1254.2|1252.4|1252.2|51051
1622730600000|2021-06-03 14:30:00|1254.2|1253.8|1254.8|1254.4|1255.2|1255|1254.2|1253.8|33934
1622730900000|2021-06-03 14:35:00|1255|1254.6|1254.6|1254.2|1255.8|1255.6|1254.2|1254|127153
1622731200000|2021-06-03 14:40:00|1254.4|1254|1253.4|1252.8|1254.4|1254|1253|1252.8|50611
1622731500000|2021-06-03 14:45:00|1253.2|1253|1254.2|1253.8|1255.6|1255.2|1252.6|1252.2|82573
1622731800000|2021-06-03 14:50:00|1254.4|1253.6|1254.2|1253.8|1254.6|1254.4|1253.2|1252.8|70127
1622732100000|2021-06-03 14:55:00|1254.4|1254|1254.6|1254.2|1255.8|1255.4|1253.6|1253.2|159564
1622732400000|2021-06-03 15:00:00|1254.8|1254.4|1253.4|1253|1255|1254.8|1252.6|1252.4|102850
1622732700000|2021-06-03 15:05:00|1253|1252.8|1253.8|1253.4|1253.8|1253.4|1252.4|1252|29756
1622733000000|2021-06-03 15:10:00|1253.6|1253.2|1253.6|1253|1253.6|1253.4|1252.6|1252.4|47158
1622733300000|2021-06-03 15:15:00|1253.4|1253.2|1252.4|1252|1253.6|1253.2|1251.8|1251.6|73034
1622733600000|2021-06-03 15:20:00|1252.2|1251.6|1254|1253.4|1254|1253.6|1251.8|1251.4|64936
1622733900000|2021-06-03 15:25:00|1253.8|1253.6|1254.8|1254.4|1255|1254.4|1252.4|1252|112876
1622790000000|2021-06-04 07:00:00|1255|1254.8|1252.8|1252|1256.4|1255.4|1251.8|1251.4|94017
1622790300000|2021-06-04 07:05:00|1252.6|1251.8|1249.2|1248.4|1252.6|1251.8|1247.8|1247|67594
1622790600000|2021-06-04 07:10:00|1249|1248.6|1246|1245.4|1249|1248.6|1245.8|1245.2|45399
1622790900000|2021-06-04 07:15:00|1246.2|1245.6|1244.8|1244.4|1247.8|1247.2|1244.8|1244.4|32173
1622791200000|2021-06-04 07:20:00|1244.6|1244.2|1247.2|1246.6|1248.4|1248|1244.6|1244.2|36428
1622791500000|2021-06-04 07:25:00|1247.4|1246.8|1248.8|1248.2|1249.4|1248.8|1246|1245.6|144792
1622791800000|2021-06-04 07:30:00|1248.6|1248|1247.6|1247.2|1249.2|1248.8|1247|1246.6|100800
1622792100000|2021-06-04 07:35:00|1247.8|1247.4|1244.4|1244|1247.8|1247.4|1244|1243.6|51131
1622792400000|2021-06-04 07:40:00|1244.6|1244.2|1242|1241.6|1245.6|1245.2|1242|1241.6|77808
1622792700000|2021-06-04 07:45:00|1241.8|1241.4|1241.4|1241|1242|1241.6|1240.4|1240|76908
1622793000000|2021-06-04 07:50:00|1241.6|1241.2|1244.6|1244.2|1245|1244.6|1241|1240.6|36664
1622793300000|2021-06-04 07:55:00|1244.8|1244.4|1246.6|1246.2|1247|1246.6|1244.8|1244.4|23098
1622793600000|2021-06-04 08:00:00|1246.8|1246.4|1246.8|1246.4|1247.2|1247|1246|1245.8|57312
1622793900000|2021-06-04 08:05:00|1247|1246.6|1246|1245.6|1248|1247.6|1245.8|1245.4|32069
1622794200000|2021-06-04 08:10:00|1246.2|1245.8|1247.4|1246.8|1247.4|1247.2|1246|1245.8|38498
1622794500000|2021-06-04 08:15:00|1247.6|1247|1249.4|1248.8|1250|1249.8|1247.2|1246.8|127408
1622794800000|2021-06-04 08:20:00|1249.6|1249|1250.6|1250.4|1251.6|1251.4|1249|1248.6|33973
1622795100000|2021-06-04 08:25:00|1250.4|1250.2|1249|1248.6|1250.4|1250.2|1248.2|1248|35508
1622795400000|2021-06-04 08:30:00|1248.8|1248.4|1247.6|1247.2|1249.2|1248.8|1247.4|1247|21784
1622795700000|2021-06-04 08:35:00|1247.8|1247.4|1248|1247.4|1249|1248.6|1247.8|1247.2|22038
1622796000000|2021-06-04 08:40:00|1247.8|1247.6|1246.8|1246.4|1248|1247.8|1246.4|1246|23030
1622796300000|2021-06-04 08:45:00|1246.6|1246.2|1247.4|1247|1247.6|1247.2|1246.6|1246.2|13826
1622796600000|2021-06-04 08:50:00|1247.6|1247.2|1247|1246.6|1247.8|1247.6|1245.6|1245.4|44915
1622796900000|2021-06-04 08:55:00|1247.2|1246.8|1246.4|1246|1247.2|1247|1246|1245.8|19389
1622797200000|2021-06-04 09:00:00|1246.6|1246.2|1248.2|1248|1248.6|1248.2|1246.6|1246.2|46181
1622797500000|2021-06-04 09:05:00|1248|1247.8|1250.6|1250|1250.6|1250.2|1247.6|1247.2|28323
1622797800000|2021-06-04 09:10:00|1250.4|1249.8|1248.8|1248.2|1250.8|1250.4|1248.6|1248.2|51224
1622798100000|2021-06-04 09:15:00|1248.6|1248|1248.2|1247.8|1248.6|1248.2|1247.2|1247|23215
1622798400000|2021-06-04 09:20:00|1248.4|1247.6|1249.2|1248.8|1250|1249.6|1247.2|1247|15529
1622798700000|2021-06-04 09:25:00|1249.4|1249|1248.4|1248|1249.6|1249.2|1248.2|1247.8|26322
1622799000000|2021-06-04 09:30:00|1248.6|1248.2|1249.8|1249.4|1250|1249.6|1248.2|1248|14801
1622799300000|2021-06-04 09:35:00|1249.6|1249.6|1250|1249.6|1250.6|1250.4|1249.2|1249|15059
1622799600000|2021-06-04 09:40:00|1249.8|1249.4|1248.4|1247.8|1250|1249.8|1247.8|1247.4|21281
1622799900000|2021-06-04 09:45:00|1248.2|1247.6|1247.2|1246.8|1248.8|1248.4|1246.4|1246|58059
1622800200000|2021-06-04 09:50:00|1247|1246.6|1247|1246.6|1247.6|1247.4|1246.4|1246|39770
1622800500000|2021-06-04 09:55:00|1246.8|1246.4|1246.6|1246.2|1247|1246.8|1246.2|1246|32900
1622800800000|2021-06-04 10:00:00|1246.4|1246|1245.8|1245.4|1246.6|1246|1245.4|1245|31453
1622801100000|2021-06-04 10:05:00|1245.6|1245.2|1244.6|1244.2|1246|1245.8|1244.6|1244.2|24592
1622801400000|2021-06-04 10:10:00|1244.8|1244.4|1246.2|1245.6|1246.6|1246.2|1244.4|1244|190533
1622801700000|2021-06-04 10:15:00|1246|1245.4|1246.4|1245.8|1246.4|1246|1244.8|1244.4|16711
1622802000000|2021-06-04 10:20:00|1246.2|1246|1245.6|1245.2|1246.4|1246|1245.2|1244.8|23452
1622802300000|2021-06-04 10:25:00|1245.8|1245.4|1245.8|1245.6|1246.4|1246|1245.2|1244.8|20814
1622802600000|2021-06-04 10:30:00|1245.6|1245.4|1244.8|1244.4|1246|1245.6|1243.2|1242.8|35695
1622802900000|2021-06-04 10:35:00|1244.6|1244.2|1245.6|1245.2|1245.6|1245.4|1244.2|1243.8|15860
1622803200000|2021-06-04 10:40:00|1245.8|1245.4|1246|1245.6|1246.2|1245.8|1245.2|1244.8|21754
1622803500000|2021-06-04 10:45:00|1245.8|1245.4|1246|1245.6|1246.6|1246.2|1245.8|1245.4|7537
1622803800000|2021-06-04 10:50:00|1246.2|1245.4|1246|1245.6|1246.2|1246|1245.8|1245.4|8345
1622804100000|2021-06-04 10:55:00|1245.8|1245.4|1246|1245.6|1246.2|1246|1245.6|1245.4|12075
1622804400000|2021-06-04 11:00:00|1246.2|1246|1247|1246.6|1247.4|1247|1245.2|1245|165388
1622804700000|2021-06-04 11:05:00|1247.2|1246.8|1247.2|1246.6|1247.8|1247.4|1246.6|1246.2|18210
1622805000000|2021-06-04 11:10:00|1247|1246.8|1247|1246.6|1247.6|1247.2|1246.6|1246|5536
1622805300000|2021-06-04 11:15:00|1247.2|1246.8|1246.4|1246|1247.4|1246.8|1246|1245.8|17890
1622805600000|2021-06-04 11:20:00|1246.2|1245.8|1245.4|1245|1246.8|1246.6|1245.4|1245|23063
1622805900000|2021-06-04 11:25:00|1245.6|1245.2|1245.2|1244.8|1246.2|1245.8|1245|1244.8|6640
1622806200000|2021-06-04 11:30:00|1245.4|1245|1243.2|1242.8|1245.8|1245.4|1242.8|1242.4|37148
1622806500000|2021-06-04 11:35:00|1243|1243|1244.2|1243.8|1244.8|1244.4|1243|1243|25649
1622806800000|2021-06-04 11:40:00|1244|1243.6|1244.2|1243.8|1244.4|1244|1243|1242.8|27127
1622807100000|2021-06-04 11:45:00|1244|1243.6|1243.6|1243.2|1244.2|1243.8|1243.2|1242.8|17824
1622807400000|2021-06-04 11:50:00|1243.8|1243.4|1243.6|1243.2|1244.4|1244|1242.8|1242.4|105363
1622807700000|2021-06-04 11:55:00|1243.4|1243|1243|1242.4|1243.4|1243.2|1242.4|1242|20461
1622808000000|2021-06-04 12:00:00|1242.8|1242.2|1242.2|1241.8|1243.8|1243.6|1241.8|1241.6|59116
1622808300000|2021-06-04 12:05:00|1242.4|1242|1241.2|1240.8|1243|1242.4|1240.8|1240.4|33434
1622808600000|2021-06-04 12:10:00|1241|1241|1242.2|1241.8|1242.4|1242|1241|1240.8|9527
1622808900000|2021-06-04 12:15:00|1242|1241.6|1242|1241.6|1242.4|1242.2|1241.6|1241.4|20835
1622809200000|2021-06-04 12:20:00|1241.8|1241.4|1241.6|1241.2|1242.2|1241.8|1240.6|1240.2|85891
1622809500000|2021-06-04 12:25:00|1241.4|1241|1242|1241.2|1242.2|1241.8|1240.8|1240.6|71358
1622809800000|2021-06-04 12:30:00|1242.2|1241|1242.4|1241.8|1243.2|1242.4|1236.6|1235|201886
1622810100000|2021-06-04 12:35:00|1242.6|1241.6|1242.2|1241.8|1244.2|1243.8|1240|1239.6|147889
1622810400000|2021-06-04 12:40:00|1242|1241.6|1244.4|1244|1244.6|1244.4|1242|1241.4|60528
1622810700000|2021-06-04 12:45:00|1244.6|1244.2|1243|1242.4|1245|1244.6|1242|1241.6|92842
1622811000000|2021-06-04 12:50:00|1242.8|1242.6|1241.2|1241|1242.8|1242.6|1241|1240.6|32215
1622811300000|2021-06-04 12:55:00|1241|1240.8|1241.2|1240.6|1242.2|1242|1240.6|1240.2|58627
1622811600000|2021-06-04 13:00:00|1241.4|1240.8|1241.6|1241.2|1241.6|1241.4|1240.6|1240.2|9217
1622811900000|2021-06-04 13:05:00|1241.4|1241|1240.4|1240|1241.4|1241|1239.4|1239|32803
1622812200000|2021-06-04 13:10:00|1240.2|1239.8|1241|1240.6|1241.2|1240.8|1239.6|1239.4|15637
1622812500000|2021-06-04 13:15:00|1241.2|1240.8|1240.2|1239.8|1241.4|1241|1239.8|1239.4|27829
1622812800000|2021-06-04 13:20:00|1240.4|1240|1241.4|1240.8|1241.6|1241.4|1240.2|1239.8|45084
1622813100000|2021-06-04 13:25:00|1241.2|1241|1241|1240.6|1241.2|1241|1239.8|1239.6|36786
1622813400000|2021-06-04 13:30:00|1240.8|1240.4|1239.4|1239|1242|1241.6|1239.2|1239|81775
1622813700000|2021-06-04 13:35:00|1239.6|1239.2|1238.2|1237.6|1239.8|1239.6|1238|1237.6|83475
1622814000000|2021-06-04 13:40:00|1238.4|1237.8|1238.2|1237.8|1239.2|1238.8|1237.2|1237|61752
1622814300000|2021-06-04 13:45:00|1238|1237.6|1234.8|1234.4|1238.4|1238.2|1234.4|1234|104730
1622814600000|2021-06-04 13:50:00|1235|1234.6|1233.4|1233|1235|1234.8|1233|1232.6|48056
1622814900000|2021-06-04 13:55:00|1233.6|1233.2|1234.8|1234.4|1235.6|1235.2|1231.6|1231.2|116058
1622815200000|2021-06-04 14:00:00|1235|1234.2|1234.2|1233.8|1235|1234.4|1232|1231.8|111673
1622815500000|2021-06-04 14:05:00|1234.4|1233.6|1234.2|1233.6|1235.8|1235.4|1233.8|1233.6|95187
1622815800000|2021-06-04 14:10:00|1234|1233.4|1237.4|1237|1238|1237.4|1233.6|1233|199243
1622816100000|2021-06-04 14:15:00|1237.2|1237.2|1236.2|1235.8|1237.6|1237.2|1235|1234.6|73160
1622816400000|2021-06-04 14:20:00|1236|1235.6|1234.8|1234.6|1236.2|1235.6|1233.8|1233.4|66970
1622816700000|2021-06-04 14:25:00|1234.6|1234.4|1234.2|1233.8|1234.8|1234.4|1233.4|1233|112006
1622817000000|2021-06-04 14:30:00|1234|1234|1234.4|1234|1234.8|1234.4|1233.4|1233.2|66930
1622817300000|2021-06-04 14:35:00|1234.2|1233.8|1234.2|1233.8|1235.6|1235.4|1233.6|1233.4|109732
1622817600000|2021-06-04 14:40:00|1234.4|1234|1235|1234.6|1236.2|1236|1234.4|1234|50044
1622817900000|2021-06-04 14:45:00|1234.8|1234.4|1235.2|1234.8|1235.4|1235.2|1233.4|1233.2|75369
1622818200000|2021-06-04 14:50:00|1235.4|1235|1234.8|1234.4|1236|1235.8|1234.6|1234.4|83331
1622818500000|2021-06-04 14:55:00|1235|1234.6|1236|1235.8|1236.8|1236.6|1235|1234.6|58859
1622818800000|2021-06-04 15:00:00|1236.2|1236|1237.6|1237.2|1237.6|1237.4|1236|1235.8|59803
1622819100000|2021-06-04 15:05:00|1237.4|1237.4|1238.2|1237.8|1238.8|1238.6|1237.2|1237|95144
1622819400000|2021-06-04 15:10:00|1238|1237.6|1238.2|1237.8|1239.4|1239.2|1237.8|1237.4|126453
1622819700000|2021-06-04 15:15:00|1238.4|1238|1237.6|1237.4|1240|1239.8|1237.6|1237.2|178327
1622820000000|2021-06-04 15:20:00|1237.8|1237.6|1237.6|1237.4|1237.8|1237.6|1236.4|1236|91092
1622820300000|2021-06-04 15:25:00|1237.4|1237.2|1235.8|1235.2|1237.6|1237.4|1235.4|1235|136183
1623049200000|2021-06-07 07:00:00|1245|1242.4|1235.2|1234|1245|1242.8|1233.2|1232.2|206410
1623049500000|2021-06-07 07:05:00|1235|1234.2|1238.6|1238|1240.4|1239.8|1234.8|1234.2|49079
1623049800000|2021-06-07 07:10:00|1238.4|1237.8|1232.8|1232.4|1238.6|1238|1232.8|1232.4|54982
1623050100000|2021-06-07 07:15:00|1232.6|1232.2|1236.6|1236.4|1237.6|1237|1232.4|1232.2|62039
1623050400000|2021-06-07 07:20:00|1236.8|1236.6|1241.2|1240.6|1241.6|1241|1236.6|1236.2|142761
1623050700000|2021-06-07 07:25:00|1241|1240.4|1242.8|1242.2|1243.8|1243.4|1239.8|1239.2|68867
1623051000000|2021-06-07 07:30:00|1243|1242.4|1241.8|1241.4|1244.4|1244|1241.6|1241.2|52589
1623051300000|2021-06-07 07:35:00|1241.6|1241.2|1240.6|1240.2|1242.8|1242.4|1240.6|1240.2|48118
1623051600000|2021-06-07 07:40:00|1240.8|1240|1238.8|1238.2|1240.8|1240.4|1238|1237.6|54762
1623051900000|2021-06-07 07:45:00|1238.6|1238.4|1237.8|1237.4|1241.6|1241.4|1237.4|1237|126305
1623052200000|2021-06-07 07:50:00|1238|1237.6|1236.4|1236|1238|1237.8|1235.8|1235.4|85610
1623052500000|2021-06-07 07:55:00|1236.6|1236.2|1235.6|1235.2|1236.6|1236.4|1234.8|1234.4|39701
1623052800000|2021-06-07 08:00:00|1235.8|1235|1234.2|1233.6|1236.2|1235.8|1233.8|1233.4|125294
1623053100000|2021-06-07 08:05:00|1234|1233.4|1235.2|1234.8|1235.2|1234.8|1233|1232.6|76821
1623053400000|2021-06-07 08:10:00|1235|1234.6|1233.4|1233.2|1235.8|1235.4|1233.4|1233.2|62102
1623053700000|2021-06-07 08:15:00|1233.6|1233|1233.2|1232.6|1233.8|1233.4|1232.6|1232|80610
1623054000000|2021-06-07 08:20:00|1233.4|1232.8|1232.8|1232.6|1233.8|1233.6|1232.2|1232|31823
1623054300000|2021-06-07 08:25:00|1232.6|1232.4|1233.8|1233.4|1234|1233.6|1232|1231.8|38352
1623054600000|2021-06-07 08:30:00|1234|1233.6|1232.8|1232.4|1234.4|1234|1231.6|1231.4|46872
1623054900000|2021-06-07 08:35:00|1233|1232.6|1231.6|1231.4|1233.2|1232.6|1231.6|1231.2|32413
1623055200000|2021-06-07 08:40:00|1231.8|1231.2|1232.6|1232.2|1233.8|1233.4|1231.8|1231.2|12774
1623055500000|2021-06-07 08:45:00|1232.4|1232|1233.4|1233|1233.4|1233|1231.6|1231.4|34799
1623055800000|2021-06-07 08:50:00|1233.2|1232.8|1233.6|1233.2|1235|1234.6|1233|1232.6|57357
1623056100000|2021-06-07 08:55:00|1233.8|1233.4|1233.4|1233.2|1235|1234.4|1233.4|1233.2|21088
1623056400000|2021-06-07 09:00:00|1233.2|1233|1232.2|1231.8|1233.6|1233.4|1231.8|1231.4|45238
1623056700000|2021-06-07 09:05:00|1232.4|1232|1230.6|1230.4|1233|1232.6|1230.4|1230.2|54891
1623057000000|2021-06-07 09:10:00|1230.4|1230.2|1229|1228.6|1230.8|1230.4|1228.8|1228.6|69955
1623057300000|2021-06-07 09:15:00|1228.8|1228.4|1228.4|1228|1229.4|1229.2|1227.6|1227.2|69925
1623057600000|2021-06-07 09:20:00|1228.6|1228.2|1228.8|1228.4|1229.4|1229|1228.2|1228|14803
1623057900000|2021-06-07 09:25:00|1229|1228.6|1228.2|1228|1229.4|1229|1228|1227.8|22374
1623058200000|2021-06-07 09:30:00|1228.4|1227.8|1229|1228.6|1229.8|1229.2|1227.8|1227.6|45837
1623058500000|2021-06-07 09:35:00|1229.2|1229|1229.2|1229|1230.4|1230|1229|1228.6|32362
1623058800000|2021-06-07 09:40:00|1229|1228.8|1229.4|1229|1230.4|1230|1229|1228.8|56705
1623059100000|2021-06-07 09:45:00|1229.6|1229.2|1232.8|1232.6|1233.2|1232.8|1229.2|1228.8|50204
1623059400000|2021-06-07 09:50:00|1233|1232.8|1234|1233.6|1234.6|1234.2|1233|1232.6|65789
1623059700000|2021-06-07 09:55:00|1233.8|1233.8|1234|1233.4|1234.6|1234.2|1233.6|1233.2|18202
1623060000000|2021-06-07 10:00:00|1233.8|1233.6|1233.8|1233.6|1234.2|1233.8|1232.8|1232.6|21911
1623060300000|2021-06-07 10:05:00|1234|1233.8|1234.6|1234.4|1235.2|1235|1233.8|1233.4|19326
1623060600000|2021-06-07 10:10:00|1234.8|1234.2|1233.6|1233.2|1235|1234.8|1233.4|1233|12361
1623060900000|2021-06-07 10:15:00|1233.4|1233|1233.2|1232.8|1233.6|1233.2|1232.8|1232.6|20376
1623061200000|2021-06-07 10:20:00|1233.4|1233|1234.6|1234.4|1235|1234.6|1233.2|1233|16402
1623061500000|2021-06-07 10:25:00|1234.8|1234.6|1235.2|1234.8|1235.8|1235.4|1234.4|1234|31615
1623061800000|2021-06-07 10:30:00|1235.4|1235|1235.4|1235|1235.6|1235.2|1234.8|1234.4|13033
1623062100000|2021-06-07 10:35:00|1235.2|1234.8|1235.4|1235|1235.8|1235.6|1234.6|1234.4|25212
1623062400000|2021-06-07 10:40:00|1235.6|1235.2|1235|1234.6|1236|1235.8|1235|1234.6|55193
1623062700000|2021-06-07 10:45:00|1235.2|1234.8|1235|1234.6|1235.6|1235.2|1234.6|1234.2|29207
1623063000000|2021-06-07 10:50:00|1234.8|1234.4|1235.2|1234.8|1235.2|1234.8|1234.4|1234.2|25601
1623063300000|2021-06-07 10:55:00|1235.4|1235|1235.2|1234.8|1235.8|1235.4|1234.8|1234.4|15857
1623063600000|2021-06-07 11:00:00|1235.6|1234.6|1234.4|1234.2|1236.2|1235.8|1234.4|1234|27614
1623063900000|2021-06-07 11:05:00|1234.2|1234|1234.4|1234|1234.8|1234.4|1233.6|1233|10253
1623064200000|2021-06-07 11:10:00|1234.2|1233.8|1233.6|1233.4|1234.8|1234.2|1233.4|1233|1832
1623064500000|2021-06-07 11:15:00|1233.8|1233.6|1232.6|1232|1234|1233.8|1232.4|1232|21395
1623064800000|2021-06-07 11:20:00|1232.4|1232.2|1233|1232.4|1233.6|1233.2|1232.4|1232.2|16798
1623065100000|2021-06-07 11:25:00|1232.8|1232.6|1231.8|1231.4|1232.8|1232.6|1231.8|1231.4|6374
1623065400000|2021-06-07 11:30:00|1231.6|1231.2|1230.4|1230|1231.6|1231.2|1229.6|1229.2|17805
1623065700000|2021-06-07 11:35:00|1230.2|1229.8|1230.6|1230.2|1230.8|1230.4|1230|1229.6|15213
1623066000000|2021-06-07 11:40:00|1230.8|1230.4|1232|1231.6|1232.2|1231.8|1230.6|1230.2|18238
1623066300000|2021-06-07 11:45:00|1231.8|1231.4|1232|1231.8|1232.6|1232|1231.6|1231.2|5664
1623066600000|2021-06-07 11:50:00|1231.8|1231.6|1231.8|1231.4|1232.8|1232.4|1231.6|1231.4|9284
1623066900000|2021-06-07 11:55:00|1231.6|1231.6|1231.2|1231|1231.8|1231.6|1231.2|1231|7512
1623067200000|2021-06-07 12:00:00|1231.4|1231.2|1232|1231.6|1232|1231.6|1231.2|1230.8|18469
1623067500000|2021-06-07 12:05:00|1232.2|1231.8|1231.6|1231.4|1232.6|1232.2|1231.6|1231.4|5631
1623067800000|2021-06-07 12:10:00|1231.4|1231.2|1231.2|1231|1231.8|1231.4|1230.6|1230.4|17557
1623068100000|2021-06-07 12:15:00|1231.4|1231.2|1232.2|1231.8|1232.6|1232.2|1231.2|1231|12708
1623068400000|2021-06-07 12:20:00|1232|1231.6|1230.8|1230.6|1232.4|1232|1230.8|1230.6|10472
1623068700000|2021-06-07 12:25:00|1230.6|1230.4|1229.6|1229.4|1231.4|1230.8|1229.6|1229.4|20474
1623069000000|2021-06-07 12:30:00|1229.8|1229.6|1230.4|1230|1231|1230.6|1229.6|1229.2|22278
1623069300000|2021-06-07 12:35:00|1230.6|1229.8|1230.8|1230.6|1231.4|1231|1230.2|1229.8|14044
1623069600000|2021-06-07 12:40:00|1230.6|1230.4|1230.6|1230.2|1230.8|1230.4|1230|1229.6|21364
1623069900000|2021-06-07 12:45:00|1230.8|1230.4|1230.4|1230|1231|1230.8|1229|1228.8|46860
1623070200000|2021-06-07 12:50:00|1230.6|1230.2|1230.6|1230.2|1230.8|1230.6|1230|1229.6|37883
1623070500000|2021-06-07 12:55:00|1230.4|1230.4|1230.2|1229.8|1230.6|1230.4|1230|1229.6|6440
1623070800000|2021-06-07 13:00:00|1230.4|1230|1229.8|1229.6|1230.8|1230.4|1229.6|1229.4|21977
1623071100000|2021-06-07 13:05:00|1230|1229.8|1230|1229.8|1230.6|1230.2|1229.8|1229.6|20000
1623071400000|2021-06-07 13:10:00|1230.2|1230|1231|1230.8|1231.8|1231.6|1229.4|1229.2|50756
1623071700000|2021-06-07 13:15:00|1231.2|1231|1231.6|1231.4|1232|1231.6|1230.8|1230.4|18270
1623072000000|2021-06-07 13:20:00|1231.8|1231.8|1232.6|1232.2|1232.6|1232.4|1231.4|1231.2|14190
1623072300000|2021-06-07 13:25:00|1232.4|1232.4|1232.4|1232|1233|1232.8|1231.4|1231.2|34543
1623072600000|2021-06-07 13:30:00|1232.6|1232.2|1233.6|1233.4|1235.4|1235.2|1232.4|1232|120389
1623072900000|2021-06-07 13:35:00|1233.4|1233.2|1233.2|1232.8|1233.6|1233.2|1230.8|1230.6|71312
1623073200000|2021-06-07 13:40:00|1233.4|1233|1234|1233.8|1235.8|1235.6|1233.4|1232.8|56272
1623073500000|2021-06-07 13:45:00|1233.8|1233.6|1235|1234.8|1235.4|1235|1233.4|1232.8|31527
1623073800000|2021-06-07 13:50:00|1234.8|1234.6|1232.8|1232.4|1235|1234.8|1232.4|1232|35244
1623074100000|2021-06-07 13:55:00|1233|1232.6|1232.4|1232|1233.6|1233.2|1232|1231.8|26970
1623074400000|2021-06-07 14:00:00|1232.2|1231.8|1231.6|1231|1232.4|1232|1231|1230.6|17173
1623074700000|2021-06-07 14:05:00|1231.4|1231.2|1233|1232.4|1233.2|1232.8|1231.2|1230.8|27493
1623075000000|2021-06-07 14:10:00|1232.8|1232.6|1232.4|1231.8|1233.4|1233.2|1232.2|1231.8|28387
1623075300000|2021-06-07 14:15:00|1232.8|1232|1232.4|1232|1233.6|1233.4|1232|1231.8|39887
1623075600000|2021-06-07 14:20:00|1232.2|1231.8|1231.6|1231.2|1232.4|1232|1230.4|1230.2|34380
1623075900000|2021-06-07 14:25:00|1231.4|1231|1231|1230.8|1231.8|1231.4|1231|1230.6|19067
1623076200000|2021-06-07 14:30:00|1231.2|1231|1229.2|1228.8|1231.2|1231|1229|1228.6|26987
1623076500000|2021-06-07 14:35:00|1229|1228.6|1232.8|1232.4|1233|1232.4|1229|1228.6|66457
1623076800000|2021-06-07 14:40:00|1233|1232.6|1236.4|1236|1236.4|1236|1232.8|1232.6|63110
1623077100000|2021-06-07 14:45:00|1236.2|1235.8|1232.6|1232.2|1236.2|1236|1232.2|1232|67184
1623077400000|2021-06-07 14:50:00|1232.4|1232|1232|1231.6|1232.8|1232.6|1231|1230.8|70707
1623077700000|2021-06-07 14:55:00|1231.8|1231.8|1231.8|1231.4|1232.8|1232.4|1231.2|1230.8|70151
1623078000000|2021-06-07 15:00:00|1231.6|1231.2|1231.2|1230.6|1231.8|1231.6|1229.8|1229.6|111366
1623078300000|2021-06-07 15:05:00|1231.4|1230.8|1231.8|1231.4|1232.2|1232|1230.6|1230.4|55864
1623078600000|2021-06-07 15:10:00|1232|1231.6|1234.6|1234.2|1234.8|1234.4|1231.6|1231.4|55395
1623078900000|2021-06-07 15:15:00|1234.8|1234.4|1234.2|1234|1235|1234.8|1234.2|1233.8|60406
1623079200000|2021-06-07 15:20:00|1234|1233.8|1235.4|1235.2|1235.4|1235.2|1233.8|1233.6|63701
1623079500000|2021-06-07 15:25:00|1235.2|1235|1235.8|1235.2|1237.2|1237|1234.6|1234.2|150532
1623135600000|2021-06-08 07:00:00|1234|1231.6|1231.6|1231|1235|1234.2|1231.2|1230.4|152103
1623135900000|2021-06-08 07:05:00|1231.8|1231.4|1236.8|1236.2|1237|1236.4|1231.8|1231.4|29346
1623136200000|2021-06-08 07:10:00|1237|1236|1236.2|1235.4|1237.6|1236.8|1235.8|1235.2|84415
1623136500000|2021-06-08 07:15:00|1236|1235.2|1236.2|1235.8|1238|1237.4|1234|1233.6|36872
1623136800000|2021-06-08 07:20:00|1236.4|1236|1238.6|1238.2|1239|1238.6|1236|1235.6|16449
1623137100000|2021-06-08 07:25:00|1238.4|1238|1238.6|1237.8|1238.6|1238|1236|1235.6|35773
1623137400000|2021-06-08 07:30:00|1238.8|1238|1239|1238.6|1239.4|1239|1237.8|1237.2|16303
1623137700000|2021-06-08 07:35:00|1239.2|1238.8|1237.2|1236.6|1239.6|1239|1237.2|1236.6|12502
1623138000000|2021-06-08 07:40:00|1237.4|1236.8|1237.2|1236.8|1238|1237.4|1236.6|1236.2|16373
1623138300000|2021-06-08 07:45:00|1237|1236.6|1237|1236.4|1237.8|1237.4|1236.2|1235.8|15569
1623138600000|2021-06-08 07:50:00|1236.8|1236.6|1236|1235.6|1237.4|1236.8|1235.8|1235.6|24632
1623138900000|2021-06-08 07:55:00|1236.2|1235.8|1238.2|1237.8|1238.4|1238|1235.8|1235.4|69774
1623139200000|2021-06-08 08:00:00|1238.4|1238|1239.8|1239.4|1240.4|1240|1237.2|1236.8|46112
1623139500000|2021-06-08 08:05:00|1239.6|1239.2|1239.4|1238.8|1239.6|1239.4|1237.6|1237|40606
1623139800000|2021-06-08 08:10:00|1239.6|1239|1239.2|1238.6|1239.8|1239.4|1238.4|1238|23150
1623140100000|2021-06-08 08:15:00|1239.4|1238.8|1238.4|1237.8|1240|1239.6|1238.2|1237.8|43753
1623140400000|2021-06-08 08:20:00|1238.2|1237.6|1237.8|1237.4|1238.2|1238|1236.8|1236.6|77846
1623140700000|2021-06-08 08:25:00|1237.6|1237.2|1237.6|1237.2|1238.6|1238.2|1237|1236.8|32458
1623141000000|2021-06-08 08:30:00|1237.4|1237|1237.8|1237.2|1237.8|1237.4|1236.4|1236|21897
1623141300000|2021-06-08 08:35:00|1238|1237.4|1236.2|1236|1238.2|1237.8|1235.6|1235.4|28838
1623141600000|2021-06-08 08:40:00|1236.4|1236.2|1237.6|1237|1237.8|1237.6|1236.4|1236.2|39253
1623141900000|2021-06-08 08:45:00|1237.8|1237.2|1239.6|1239.2|1239.8|1239.6|1237.2|1236.8|24170
1623142200000|2021-06-08 08:50:00|1239.4|1239|1240.4|1240|1240.8|1240.4|1239.2|1239|17313
1623142500000|2021-06-08 08:55:00|1240.2|1239.8|1240.6|1240.2|1241.4|1240.8|1239.8|1239.4|26410
1623142800000|2021-06-08 09:00:00|1240.8|1240.4|1240.6|1240.2|1240.8|1240.4|1238.4|1238|51329
1623143100000|2021-06-08 09:05:00|1240.8|1240.4|1241.8|1241.4|1242|1241.6|1240.4|1240|12354
1623143400000|2021-06-08 09:10:00|1242|1241.6|1241.4|1241|1242|1241.6|1241.2|1240.8|7274
1623143700000|2021-06-08 09:15:00|1241.6|1241.2|1241|1240.6|1242|1241.6|1240.6|1240.4|47300
1623144000000|2021-06-08 09:20:00|1240.8|1240.4|1243|1242.6|1243.4|1242.8|1240.6|1240.4|42824
1623144300000|2021-06-08 09:25:00|1243.2|1242.8|1243.6|1243.2|1244|1243.6|1242.2|1241.8|42180
1623144600000|2021-06-08 09:30:00|1243.8|1243.4|1244.4|1243.8|1244.4|1244|1243.2|1242.6|23431
1623144900000|2021-06-08 09:35:00|1244.2|1243.6|1243.8|1243.4|1244.6|1244.2|1243.2|1243|21205
1623145200000|2021-06-08 09:40:00|1243.6|1243.2|1240.4|1240.2|1243.6|1243.4|1239.8|1239.4|59836
1623145500000|2021-06-08 09:45:00|1240.6|1240.4|1240.8|1240.4|1241.4|1241|1239.8|1239.2|18751
1623145800000|2021-06-08 09:50:00|1240.6|1240.2|1240.6|1240.2|1241.6|1241.4|1240|1239.6|19226
1623146100000|2021-06-08 09:55:00|1240.4|1240|1240.2|1239.8|1240.4|1240|1239.6|1239.2|10255
1623146400000|2021-06-08 10:00:00|1240|1239.6|1238|1237.6|1240.2|1240|1238|1237.6|35527
1623146700000|2021-06-08 10:05:00|1237.8|1237.4|1235.2|1234.6|1238|1237.4|1234.8|1234.6|56183
1623147000000|2021-06-08 10:10:00|1235.4|1234.8|1234.6|1234.2|1236|1235.8|1234.4|1234|29651
1623147300000|2021-06-08 10:15:00|1234.4|1234|1231|1230.6|1234.4|1234.2|1230.4|1230.2|376495
1623147600000|2021-06-08 10:20:00|1230.8|1230.4|1230.8|1230.4|1233.4|1232.8|1230.2|1230|49730
1623147900000|2021-06-08 10:25:00|1230.6|1230.2|1230.8|1230.4|1232.2|1231.6|1230|1229.4|68528
1623148200000|2021-06-08 10:30:00|1230.6|1230.2|1232.6|1232.2|1232.8|1232.2|1229.6|1229.4|43376
1623148500000|2021-06-08 10:35:00|1232.4|1232|1233.4|1233|1234|1233.8|1231|1230.6|106772
1623148800000|2021-06-08 10:40:00|1233.6|1233.2|1232.8|1232.4|1234.4|1234|1232.6|1232|34020
1623149100000|2021-06-08 10:45:00|1232.6|1232.2|1235|1234.6|1235|1234.6|1232|1231.8|111093
1623149400000|2021-06-08 10:50:00|1235.2|1234.8|1235|1234.4|1235.8|1235.4|1234.8|1234.4|47682
1623149700000|2021-06-08 10:55:00|1235.2|1234.6|1234.8|1234.6|1235.8|1235.4|1234.8|1234.4|35855
1623150000000|2021-06-08 11:00:00|1235.8|1234.4|1234.8|1234.4|1235.8|1235.4|1234.2|1233.8|29557
1623150300000|2021-06-08 11:05:00|1234.6|1234.6|1235.2|1234.6|1236|1235.6|1234.6|1234.4|71862
1623150600000|2021-06-08 11:10:00|1235|1234.4|1234.8|1234.4|1235|1234.8|1234.4|1234|48540
1623150900000|2021-06-08 11:15:00|1235|1234.6|1235.8|1235.4|1236|1235.8|1234.6|1234.4|22698
1623151200000|2021-06-08 11:20:00|1235.6|1235.2|1236|1235.6|1236.6|1236.2|1235.6|1235.2|16989
1623151500000|2021-06-08 11:25:00|1236.2|1235.8|1235.8|1235.4|1236.2|1235.8|1235.2|1234.8|7687
1623151800000|2021-06-08 11:30:00|1236|1235.6|1233.6|1233.2|1236|1235.6|1233.4|1233|47724
1623152100000|2021-06-08 11:35:00|1233.4|1233.4|1233.6|1233.2|1234.2|1233.8|1233.4|1233.2|11244
1623152400000|2021-06-08 11:40:00|1233.8|1233.4|1232.8|1232.4|1234.2|1233.8|1232.6|1232.4|29166
1623152700000|2021-06-08 11:45:00|1233|1232.6|1233.4|1232.8|1233.4|1233|1231.2|1230.8|211159
1623153000000|2021-06-08 11:50:00|1233.2|1232.6|1232.6|1232.2|1233.2|1232.6|1231.6|1231.2|23626
1623153300000|2021-06-08 11:55:00|1232.4|1232.4|1235.4|1235|1235.4|1235.2|1232.4|1232.2|27251
1623153600000|2021-06-08 12:00:00|1235.6|1235.2|1232.4|1232|1235.8|1235.4|1232.4|1231.8|29264
1623153900000|2021-06-08 12:05:00|1232.2|1232.2|1229.6|1229.2|1232.2|1232.2|1228|1227.8|208338
1623154200000|2021-06-08 12:10:00|1229.8|1229.4|1229.4|1228.8|1229.8|1229.6|1228.8|1228.4|24001
1623154500000|2021-06-08 12:15:00|1229.2|1228.6|1227.4|1226.8|1229.2|1228.6|1226.4|1226|74565
1623154800000|2021-06-08 12:20:00|1227.2|1226.6|1226.2|1226|1227.8|1227.6|1226|1225.6|99064
1623155100000|2021-06-08 12:25:00|1226|1225.8|1226.2|1225.8|1226.6|1226.4|1224|1223.8|60060
1623155400000|2021-06-08 12:30:00|1226.4|1226|1223.2|1222.8|1227.2|1226.6|1222.8|1222.6|64650
1623155700000|2021-06-08 12:35:00|1223|1223|1224|1223.6|1224.4|1224.2|1223|1222.8|53945
1623156000000|2021-06-08 12:40:00|1223.8|1223.4|1222.8|1222.4|1224|1223.4|1221.2|1221|67675
1623156300000|2021-06-08 12:45:00|1222.6|1222.2|1222.6|1222|1222.8|1222.4|1220.6|1220.2|59662
1623156600000|2021-06-08 12:50:00|1222.8|1222.2|1223|1222.8|1223.4|1223|1221.6|1221.4|32688
1623156900000|2021-06-08 12:55:00|1223.2|1222.6|1223.4|1222.8|1225.2|1225|1221.6|1221.2|171455
1623157200000|2021-06-08 13:00:00|1223.6|1223|1222.8|1222.4|1225.2|1224.6|1222.8|1222.4|35414
1623157500000|2021-06-08 13:05:00|1222.6|1222.2|1221|1220.4|1222.8|1222.2|1219.4|1219|230251
1623157800000|2021-06-08 13:10:00|1220.8|1220.6|1220.8|1220.6|1222.8|1222.6|1220.8|1220.4|41421
1623158100000|2021-06-08 13:15:00|1221|1220.8|1221|1220.6|1221.8|1221.4|1220.8|1220.6|14369
1623158400000|2021-06-08 13:20:00|1221.2|1220.8|1222.2|1221.6|1222.2|1221.6|1220.2|1220|63956
1623158700000|2021-06-08 13:25:00|1222|1221.8|1221.6|1221.2|1223.2|1222.8|1221.6|1221.2|15536
1623159000000|2021-06-08 13:30:00|1221.4|1221|1222.2|1221.6|1223|1222.6|1220.6|1220.2|102903
1623159300000|2021-06-08 13:35:00|1222|1221.4|1216.4|1216|1222.2|1221.4|1216.4|1216|170100
1623159600000|2021-06-08 13:40:00|1216.2|1215.6|1214.2|1213.8|1217.2|1216.6|1213.6|1213|198498
1623159900000|2021-06-08 13:45:00|1214|1214|1216.8|1216.4|1218|1217.6|1214|1213.6|236376
1623160200000|2021-06-08 13:50:00|1217|1216.6|1220|1219.6|1220.8|1220.4|1216.8|1216.4|96809
1623160500000|2021-06-08 13:55:00|1219.8|1219.4|1218.4|1218|1220.4|1220|1216.8|1216.4|36612
1623160800000|2021-06-08 14:00:00|1218.2|1217.8|1220.2|1219.8|1221.2|1220.8|1218|1217.6|76523
1623161100000|2021-06-08 14:05:00|1220|1219.6|1220.8|1220.4|1221.8|1221.4|1219.8|1219.4|47572
1623161400000|2021-06-08 14:10:00|1220.6|1220.2|1224|1223.6|1224|1223.6|1220.4|1220|74660
1623161700000|2021-06-08 14:15:00|1223.8|1223.4|1225.6|1225.2|1226.4|1226.2|1223|1222.6|97125
1623162000000|2021-06-08 14:20:00|1225.8|1225.4|1224.2|1223.8|1227.4|1226.8|1223.8|1223.4|53628
1623162300000|2021-06-08 14:25:00|1224|1223.6|1225.8|1225.4|1226.6|1226.2|1223.2|1222.6|121717
1623162600000|2021-06-08 14:30:00|1225.6|1225.2|1227.6|1227|1227.6|1227.4|1224.4|1224|55766
1623162900000|2021-06-08 14:35:00|1227.4|1226.8|1226.6|1226.2|1227.8|1227.4|1225.8|1225.4|68895
1623163200000|2021-06-08 14:40:00|1226.4|1226|1224.8|1224.4|1227.8|1227.4|1224.6|1224.4|62112
1623163500000|2021-06-08 14:45:00|1224.6|1224.6|1228|1227.6|1228.6|1228.4|1224.6|1224.4|57531
1623163800000|2021-06-08 14:50:00|1228.2|1227.8|1229|1228.4|1229.8|1229.4|1228.2|1227.8|40826
1623164100000|2021-06-08 14:55:00|1229.2|1228.6|1228.6|1228.2|1229.8|1229.2|1228|1227.6|47158
1623164400000|2021-06-08 15:00:00|1228.8|1228.4|1228.6|1228.2|1229.6|1229.4|1227.4|1227.2|89550
1623164700000|2021-06-08 15:05:00|1228.8|1228.4|1227.8|1227.6|1229.8|1229.4|1227.4|1227.2|41311
1623165000000|2021-06-08 15:10:00|1227.6|1227.4|1226.2|1225.8|1228.4|1228.2|1226.2|1225.8|76042
1623165300000|2021-06-08 15:15:00|1226.4|1226|1227.4|1227|1228.4|1228|1226.4|1226|67293
1623165600000|2021-06-08 15:20:00|1227.2|1226.8|1227.6|1227.2|1228|1227.6|1226.8|1226.4|94890
1623165900000|2021-06-08 15:25:00|1227.4|1227.4|1228.4|1228|1229.2|1228.8|1227.2|1226.8|84036
1623222000000|2021-06-09 07:00:00|1227|1224.4|1223.6|1222.8|1227|1224.4|1220.8|1220|69452
1623222300000|2021-06-09 07:05:00|1223.4|1222.6|1220.2|1219.4|1224.8|1224.2|1220|1219.2|75684
1623222600000|2021-06-09 07:10:00|1220|1219.2|1215|1214.4|1220|1219.4|1214.6|1214|110078
1623222900000|2021-06-09 07:15:00|1215.4|1214.6|1216|1215.4|1216.2|1215.8|1213.2|1213|86092
1623223200000|2021-06-09 07:20:00|1216.2|1215.6|1217.6|1217.2|1217.8|1217.2|1215.2|1214.8|41630
1623223500000|2021-06-09 07:25:00|1217.8|1217.4|1216.4|1216|1218|1217.6|1216.2|1215.8|41403
1623223800000|2021-06-09 07:30:00|1216.6|1216.2|1217|1216.6|1217|1216.6|1215.4|1215|64553
1623224100000|2021-06-09 07:35:00|1216.8|1216.4|1215.4|1215|1217.2|1216.8|1214.4|1213.8|109137
1623224400000|2021-06-09 07:40:00|1215.2|1215.2|1215.6|1215.2|1216.2|1215.8|1213.4|1213|84086
1623224700000|2021-06-09 07:45:00|1215.8|1215.4|1214.4|1214|1217|1216.4|1213.2|1213|69611
1623225000000|2021-06-09 07:50:00|1214.2|1213.8|1211.6|1211.2|1214.4|1214|1211.2|1211|82546
1623225300000|2021-06-09 07:55:00|1211.8|1211.4|1209.6|1209.2|1212|1211.6|1209.4|1209.2|80384
1623225600000|2021-06-09 08:00:00|1209.4|1209|1208.8|1208.2|1209.4|1209.2|1207.4|1207|100038
1623225900000|2021-06-09 08:05:00|1208.6|1208|1206|1205.6|1208.6|1208|1205.8|1205.6|77577
1623226200000|2021-06-09 08:10:00|1206.2|1205.8|1205.8|1205.4|1207.8|1207.4|1205.2|1204.8|200600
1623226500000|2021-06-09 08:15:00|1205.6|1205.2|1205.2|1204.8|1206.2|1206|1204.4|1204.2|86738
1623226800000|2021-06-09 08:20:00|1205.4|1205|1207|1206.6|1207.2|1207|1204.6|1204.4|108344
1623227100000|2021-06-09 08:25:00|1206.8|1206.4|1206.8|1206.4|1207.2|1206.8|1204.8|1204.6|80616
1623227400000|2021-06-09 08:30:00|1206.6|1206.2|1206.8|1206.6|1207.4|1207|1205.2|1205|95766
1623227700000|2021-06-09 08:35:00|1207|1206.4|1210.6|1210|1211|1210.6|1206.2|1205.8|100453
1623228000000|2021-06-09 08:40:00|1210.4|1209.8|1206|1205.4|1210.4|1210.2|1205.6|1205.2|74996
1623228300000|2021-06-09 08:45:00|1205.8|1205.2|1205.6|1205.2|1206|1205.6|1205.4|1205|32876
1623228600000|2021-06-09 08:50:00|1205.4|1205|1204.4|1204.2|1206|1205.6|1204.4|1204|36435
1623228900000|2021-06-09 08:55:00|1204.6|1204.4|1204.2|1204|1205|1204.6|1203.6|1203.4|83258
1623229200000|2021-06-09 09:00:00|1204.4|1203.8|1204.8|1204.4|1204.8|1204.4|1203.6|1203.2|56650
1623229500000|2021-06-09 09:05:00|1204.6|1204.2|1202.8|1202.4|1204.8|1204.4|1202.8|1202.4|143246
1623229800000|2021-06-09 09:10:00|1202.6|1202.2|1203.2|1203|1204.8|1204.4|1202.4|1202.2|52601
1623230100000|2021-06-09 09:15:00|1203|1202.8|1203.4|1203|1204.4|1204.2|1202.6|1202.2|54490
1623230400000|2021-06-09 09:20:00|1203.6|1203.2|1205|1204.6|1205.8|1205.4|1203.4|1203.2|19226
1623230700000|2021-06-09 09:25:00|1204.8|1204.4|1205.4|1205.2|1205.6|1205.2|1204.6|1204.4|34381
1623231000000|2021-06-09 09:30:00|1205.6|1205|1204.6|1204.2|1206|1205.8|1204.4|1204|19405
1623231300000|2021-06-09 09:35:00|1204.8|1204.4|1204.6|1204|1204.8|1204.4|1202.8|1202.4|108655
1623231600000|2021-06-09 09:40:00|1204.4|1203.8|1203.2|1202.8|1204.8|1204.4|1202.6|1202.4|47230
1623231900000|2021-06-09 09:45:00|1203|1202.6|1204.4|1204|1204.4|1204.2|1202.4|1202.2|38012
1623232200000|2021-06-09 09:50:00|1204.2|1204.2|1203.6|1203.4|1204.8|1204.4|1203.6|1203.4|16577
1623232500000|2021-06-09 09:55:00|1203.4|1203.2|1203.4|1203.2|1203.8|1203.6|1203|1202.6|21248
1623232800000|2021-06-09 10:00:00|1203.6|1203|1204.4|1204|1204.4|1204.2|1203.2|1203|42094
1623233100000|2021-06-09 10:05:00|1204.6|1204.2|1202.6|1202.2|1205|1204.6|1201.6|1201.2|42137
1623233400000|2021-06-09 10:10:00|1202.8|1202|1202.4|1202|1203.6|1203.2|1202|1201.6|33425
1623233700000|2021-06-09 10:15:00|1202.2|1201.8|1201.4|1201|1202.2|1202|1201.2|1200.8|22697
1623234000000|2021-06-09 10:20:00|1201.6|1201.2|1201.6|1201.4|1202.2|1202|1201.2|1201|18270
1623234300000|2021-06-09 10:25:00|1201.8|1201.6|1202.6|1202.2|1203.2|1203|1201.8|1201.6|30875
1623234600000|2021-06-09 10:30:00|1202.4|1202|1202.2|1202|1203.8|1203.6|1198.2|1198|281972
1623234900000|2021-06-09 10:35:00|1202.4|1202.2|1201.4|1201|1202.8|1202.4|1201.2|1201|20346
1623235200000|2021-06-09 10:40:00|1201.2|1201.2|1201.4|1201|1201.8|1201.4|1201.2|1200.8|54098
1623235500000|2021-06-09 10:45:00|1201.6|1201.2|1203|1202.8|1203|1202.8|1201|1200.8|89913
1623235800000|2021-06-09 10:50:00|1202.8|1202.6|1201|1200.6|1203|1202.8|1200.8|1200.4|54818
1623236100000|2021-06-09 10:55:00|1201.2|1200.8|1203|1202.6|1203.2|1202.6|1201.2|1200.6|33821
1623236400000|2021-06-09 11:00:00|1202.8|1202|1202.2|1201.8|1204.8|1203.2|1201.8|1201.6|30789
1623236700000|2021-06-09 11:05:00|1202|1201.6|1202|1201.4|1202.8|1202.4|1201.2|1200.8|27491
1623237000000|2021-06-09 11:10:00|1201.8|1201.6|1200.8|1200.6|1202.4|1202|1200.2|1200|65701
1623237300000|2021-06-09 11:15:00|1201|1200.8|1201.2|1200.8|1201.6|1201.4|1200.4|1200|22481
1623237600000|2021-06-09 11:20:00|1201.4|1201|1201.6|1201.2|1202|1201.8|1201|1200.6|26137
1623237900000|2021-06-09 11:25:00|1201.4|1201|1199.4|1199.2|1202|1201.6|1199.2|1199|117194
1623238200000|2021-06-09 11:30:00|1199.2|1199|1198.6|1198.2|1200|1199.6|1198.2|1198|67533
1623238500000|2021-06-09 11:35:00|1198.4|1198|1199.8|1199.6|1200.6|1200.2|1198.2|1198|99984
1623238800000|2021-06-09 11:40:00|1199.6|1199.4|1200.4|1200|1200.4|1200|1199.6|1199.2|24370
1623239100000|2021-06-09 11:45:00|1200.2|1199.8|1200.6|1200.2|1200.8|1200.6|1199.4|1199.2|35306
1623239400000|2021-06-09 11:50:00|1200.4|1200|1202.2|1201.8|1202.4|1202|1200|1199.8|49444
1623239700000|2021-06-09 11:55:00|1202.4|1202.2|1202.2|1202|1203.2|1202.8|1202.2|1202|13022
1623240000000|2021-06-09 12:00:00|1202|1201.8|1204.8|1204.4|1205.2|1204.8|1202|1201.8|47584
1623240300000|2021-06-09 12:05:00|1204.6|1204.2|1205.8|1205.6|1206.4|1206|1204.2|1203.8|82876
1623240600000|2021-06-09 12:10:00|1205.6|1205.4|1207.8|1207.4|1208|1207.6|1205.4|1205|40807
1623240900000|2021-06-09 12:15:00|1207.6|1207.2|1208.8|1208.4|1209.2|1208.6|1207.4|1207.2|56678
1623241200000|2021-06-09 12:20:00|1208.6|1208.2|1207.8|1207.4|1208.8|1208.6|1207.4|1207|67414
1623241500000|2021-06-09 12:25:00|1207.6|1207.2|1208|1207.6|1208.2|1207.8|1206.8|1206.4|39564
1623241800000|2021-06-09 12:30:00|1207.8|1207.4|1206.6|1206.4|1208.6|1208.2|1206.4|1206.2|29138
1623242100000|2021-06-09 12:35:00|1206.8|1206.2|1205.2|1205|1207.2|1206.8|1205.2|1205|58086
1623242400000|2021-06-09 12:40:00|1205.4|1205.2|1204.2|1203.8|1206|1205.6|1204|1203.6|67721
1623242700000|2021-06-09 12:45:00|1204|1203.6|1201.2|1200.8|1204|1203.6|1201.2|1200.8|27998
1623243000000|2021-06-09 12:50:00|1201.4|1201|1201.4|1201.2|1202|1201.6|1200.8|1200.6|70726
1623243300000|2021-06-09 12:55:00|1201.2|1201|1200.6|1200.4|1202.4|1202|1200.6|1200.4|32731
1623243600000|2021-06-09 13:00:00|1200.8|1200.2|1203|1202.6|1203.6|1203.2|1200.8|1200.2|49792
1623243900000|2021-06-09 13:05:00|1202.8|1202.4|1203.2|1202.6|1203.6|1203.2|1202.6|1202.4|34472
1623244200000|2021-06-09 13:10:00|1203|1202.8|1202.8|1202.4|1203|1202.8|1202.2|1201.8|22419
1623244500000|2021-06-09 13:15:00|1203|1202.6|1202.8|1202.4|1203|1202.8|1202.4|1202|29460
1623244800000|2021-06-09 13:20:00|1202.6|1202.6|1204.6|1204.2|1205|1204.8|1202.6|1202.6|38916
1623245100000|2021-06-09 13:25:00|1204.4|1204|1205.4|1205|1205.8|1205.4|1204.4|1204|36184
1623245400000|2021-06-09 13:30:00|1205.6|1205.2|1203.2|1202.8|1206.6|1206.4|1202|1201.6|73063
1623245700000|2021-06-09 13:35:00|1203|1202.6|1198.4|1198|1203.2|1202.6|1198.2|1198|89165
1623246000000|2021-06-09 13:40:00|1198.2|1197.8|1197|1196.6|1198.4|1198.2|1196.4|1196|132805
1623246300000|2021-06-09 13:45:00|1197.2|1196.8|1196|1195.8|1198.6|1198.2|1195.6|1195.2|155026
1623246600000|2021-06-09 13:50:00|1195.8|1195.6|1196.4|1196|1196.4|1196.2|1194.8|1194.4|164518
1623246900000|2021-06-09 13:55:00|1196.2|1196.2|1195.2|1194.6|1197|1196.6|1193.4|1193|86953
1623247200000|2021-06-09 14:00:00|1195|1194.8|1198.4|1198.2|1199|1198.6|1194.6|1194.2|88749
1623247500000|2021-06-09 14:05:00|1198.6|1198.4|1196.2|1195.8|1198.8|1198.4|1195.6|1195.2|97187
1623247800000|2021-06-09 14:10:00|1196.4|1196|1196.8|1196.4|1197.2|1196.8|1195.2|1195|60184
1623248100000|2021-06-09 14:15:00|1196.6|1196.2|1196.8|1196.2|1197.8|1197.2|1196|1195.6|60882
1623248400000|2021-06-09 14:20:00|1196.6|1196.4|1195|1194.6|1198|1197.6|1194.6|1194.2|581309
1623248700000|2021-06-09 14:25:00|1194.8|1194.4|1195.4|1195|1196|1195.8|1194|1193.6|270195
1623249000000|2021-06-09 14:30:00|1195.2|1194.8|1192.6|1192.4|1195.2|1194.8|1192.6|1192.2|70138
1623249300000|2021-06-09 14:35:00|1192.8|1192.6|1194.2|1193.8|1194.6|1194.2|1192.8|1192.6|160567
1623249600000|2021-06-09 14:40:00|1194.4|1194|1195.4|1195|1196.2|1195.8|1194.2|1194|110586
1623249900000|2021-06-09 14:45:00|1195.6|1195.2|1197.2|1196.8|1198|1197.8|1194.6|1194.2|138976
1623250200000|2021-06-09 14:50:00|1197.4|1197|1198.8|1198.4|1200.8|1200.4|1197.4|1197|150721
1623250500000|2021-06-09 14:55:00|1198.6|1198.2|1199.2|1199|1200|1199.6|1198.4|1198.2|98499
1623250800000|2021-06-09 15:00:00|1199.4|1199.2|1201.6|1201.2|1202|1201.6|1199.4|1199.2|89892
1623251100000|2021-06-09 15:05:00|1201.8|1201.4|1202.2|1202|1203|1202.6|1200.8|1200.6|66976
1623251400000|2021-06-09 15:10:00|1202.2|1201.8|1201.4|1200.8|1202.8|1202.2|1201.4|1200.8|17354
1623251700000|2021-06-09 15:15:00|1201.6|1201|1201.4|1201|1202|1201.6|1200.8|1200.2|25484
1623252000000|2021-06-09 15:20:00|1201.6|1201.2|1202.6|1202|1203.6|1203|1201.6|1201.2|33460
1623252300000|2021-06-09 15:25:00|1202.8|1202.2|1202.2|1201.6|1203.2|1202.6|1201|1200.6|46673
1623308400000|2021-06-10 07:00:00|1201|1200|1199.2|1198.4|1205|1201.8|1198.4|1197.6|91166
1623308700000|2021-06-10 07:05:00|1199|1198.2|1197|1196.4|1200|1199.2|1195|1194.4|68555
1623309000000|2021-06-10 07:10:00|1197.2|1196.2|1193.2|1192.6|1197.4|1196.8|1192.8|1192.2|58177
1623309300000|2021-06-10 07:15:00|1193|1192.8|1196.2|1195.8|1196.2|1195.8|1191.6|1191.2|45233
1623309600000|2021-06-10 07:20:00|1196|1195.6|1196.8|1196.2|1200.2|1199.6|1196|1195.6|63965
1623309900000|2021-06-10 07:25:00|1197|1196.4|1198.8|1198.2|1201.4|1200.6|1196.6|1196.2|47791
1623310200000|2021-06-10 07:30:00|1198.6|1198.4|1199.8|1199.2|1202|1201.4|1198.6|1198.2|40761
1623310500000|2021-06-10 07:35:00|1200|1199.4|1198|1197.6|1200.4|1199.8|1197|1196.6|34517
1623310800000|2021-06-10 07:40:00|1197.8|1197.4|1201.4|1201|1201.8|1201.4|1197.2|1197|417735
1623311100000|2021-06-10 07:45:00|1201.2|1200.8|1200.6|1200|1201.8|1201.4|1199.6|1199|65977
1623311400000|2021-06-10 07:50:00|1200.4|1200.2|1197|1196.4|1200.8|1200.2|1196.4|1196.2|22570
1623311700000|2021-06-10 07:55:00|1197.2|1196.6|1198.6|1198|1198.6|1198|1196.6|1196.4|57157
1623312000000|2021-06-10 08:00:00|1198.4|1197.8|1197|1196.6|1199.4|1198.8|1196|1195.4|62324
1623312300000|2021-06-10 08:05:00|1196.8|1196.4|1196.2|1195.8|1196.8|1196.4|1195|1194.4|34679
1623312600000|2021-06-10 08:10:00|1196|1196|1198.4|1198|1198.4|1198.2|1195.8|1195.4|41248
1623312900000|2021-06-10 08:15:00|1198.2|1197.8|1198.2|1197.8|1200.2|1200|1197.8|1197.2|56849
1623313200000|2021-06-10 08:20:00|1198|1197.6|1199|1198.6|1199|1198.8|1197|1196.8|30574
1623313500000|2021-06-10 08:25:00|1198.8|1198.8|1197.6|1197.2|1199.4|1199.2|1197.2|1197|30698
1623313800000|2021-06-10 08:30:00|1197.8|1197.4|1196.8|1196.6|1198|1197.6|1195.8|1195.6|58052
1623314100000|2021-06-10 08:35:00|1197|1196.4|1197|1196.8|1197.8|1197.4|1196.2|1196|22290
1623314400000|2021-06-10 08:40:00|1197.2|1197|1198.6|1198.4|1199.2|1198.6|1197.2|1197|62397
1623314700000|2021-06-10 08:45:00|1198.4|1198.2|1198.2|1197.8|1198.8|1198.6|1197.8|1197.6|28758
1623315000000|2021-06-10 08:50:00|1198|1197.6|1200|1199.6|1200|1199.8|1198|1197.6|63308
1623315300000|2021-06-10 08:55:00|1199.8|1199.4|1200.2|1199.8|1201.6|1201.2|1199.8|1199.4|43305
1623315600000|2021-06-10 09:00:00|1200|1199.6|1201.8|1201.4|1202|1201.6|1200|1199.6|25096
1623315900000|2021-06-10 09:05:00|1201.6|1201.2|1199.8|1199.2|1202|1201.8|1199.6|1199.2|33460
1623316200000|2021-06-10 09:10:00|1199.6|1199.4|1199.6|1199.4|1200|1199.8|1199.4|1199|27426
1623316500000|2021-06-10 09:15:00|1199.4|1199.2|1199.8|1199.4|1200.2|1200|1199.2|1199|36466
1623316800000|2021-06-10 09:20:00|1199.6|1199.6|1198.4|1198|1199.6|1199.6|1197.8|1197.6|16792
1623317100000|2021-06-10 09:25:00|1198.6|1198.2|1199|1198.6|1199.6|1199.2|1198.4|1198.2|10352
1623317400000|2021-06-10 09:30:00|1198.8|1198.4|1200|1199.6|1200.4|1200|1198.6|1198.2|46950
1623317700000|2021-06-10 09:35:00|1200.2|1199.8|1201.6|1201.4|1201.6|1201.4|1199.2|1199|34613
1623318000000|2021-06-10 09:40:00|1201.4|1201.2|1201.8|1201.4|1202|1201.6|1200.6|1200.2|36453
1623318300000|2021-06-10 09:45:00|1201.6|1201.2|1202.8|1202.4|1203|1202.6|1201.4|1201|31662
1623318600000|2021-06-10 09:50:00|1202.6|1202.2|1205|1204.6|1205|1204.6|1201.6|1201.4|80329
1623318900000|2021-06-10 09:55:00|1205.2|1204.8|1204|1203.6|1205.2|1205|1203.4|1203.2|64186
1623319200000|2021-06-10 10:00:00|1204.2|1203.8|1205|1204.6|1205.4|1205|1203.8|1203.6|53852
1623319500000|2021-06-10 10:05:00|1205.2|1204.8|1205|1204.6|1205.4|1205|1204.6|1204.2|18225
1623319800000|2021-06-10 10:10:00|1204.8|1204.4|1204|1203.6|1205.6|1205.2|1203.8|1203.6|42402
1623320100000|2021-06-10 10:15:00|1204.2|1203.8|1204.8|1204.4|1205|1204.8|1204|1203.6|41488
1623320400000|2021-06-10 10:20:00|1205|1204.8|1205|1204.6|1206|1205.6|1204.6|1204.2|32750
1623320700000|2021-06-10 10:25:00|1204.8|1204.4|1203.8|1203.4|1204.8|1204.4|1203.2|1203|43611
1623321000000|2021-06-10 10:30:00|1204|1203.6|1205.2|1204.8|1205.2|1205|1204|1203.6|19706
1623321300000|2021-06-10 10:35:00|1205.4|1205|1206|1205.6|1207.6|1207.2|1205|1204.8|31694
1623321600000|2021-06-10 10:40:00|1206.2|1205.8|1205.6|1205.2|1206.4|1205.8|1205.2|1205|29035
1623321900000|2021-06-10 10:45:00|1205.4|1205.4|1206|1205.6|1206.2|1206|1205|1204.8|28350
1623322200000|2021-06-10 10:50:00|1205.8|1205.8|1207|1206.8|1207.4|1207.2|1205.8|1205.8|13707
1623322500000|2021-06-10 10:55:00|1206.8|1206.6|1205.8|1205.4|1207.4|1207.2|1205.6|1205.2|23155
1623322800000|2021-06-10 11:00:00|1207.2|1205.8|1206.4|1206.2|1207.2|1206.6|1205.8|1205.6|26223
1623323100000|2021-06-10 11:05:00|1206.6|1206|1206.8|1206.4|1208.4|1208.2|1206|1205.6|55914
1623323400000|2021-06-10 11:10:00|1206.6|1206.2|1205.2|1205|1207|1206.8|1205.2|1205|16908
1623323700000|2021-06-10 11:15:00|1205.4|1205.2|1204|1203.6|1205.6|1205.2|1203.8|1203.4|18715
1623324000000|2021-06-10 11:20:00|1204.2|1203.8|1202.8|1202.2|1204.2|1203.8|1202.2|1201.6|52235
1623324300000|2021-06-10 11:25:00|1202.6|1202.4|1201.4|1200.8|1203.2|1203|1201.2|1200.8|40934
1623324600000|2021-06-10 11:30:00|1201.2|1200.6|1199.6|1199.2|1201.6|1201.2|1199.4|1199.2|72306
1623324900000|2021-06-10 11:35:00|1199.8|1199.4|1199.2|1199|1200.2|1200|1198.8|1198.6|71469
1623325200000|2021-06-10 11:40:00|1199.4|1198.8|1199.2|1198.8|1199.6|1199.4|1198.8|1198.4|71805
1623325500000|2021-06-10 11:45:00|1199.4|1198.6|1199|1198.4|1202|1201.6|1198.2|1198|365260
1623325800000|2021-06-10 11:50:00|1199.2|1198.6|1201|1200.6|1201.4|1201|1199.2|1198.4|54678
1623326100000|2021-06-10 11:55:00|1200.8|1200.8|1200|1199.6|1201|1200.8|1199.8|1199.4|28026
1623326400000|2021-06-10 12:00:00|1199.8|1199.8|1201.2|1201|1201.6|1201.2|1199.8|1199.6|57762
1623326700000|2021-06-10 12:05:00|1201.4|1201.2|1200.8|1200.6|1201.6|1201.2|1200.6|1200.2|34801
1623327000000|2021-06-10 12:10:00|1201|1200.8|1200.6|1200.4|1201.8|1201.6|1200.6|1200.4|88329
1623327300000|2021-06-10 12:15:00|1200.8|1200.6|1201.8|1201.4|1202|1201.8|1200.6|1200.4|37007
1623327600000|2021-06-10 12:20:00|1202|1201.6|1203.4|1203|1204|1203.6|1201.4|1201.2|60018
1623327900000|2021-06-10 12:25:00|1203.2|1202.8|1202.2|1202|1203.4|1203|1202|1201.6|14933
1623328200000|2021-06-10 12:30:00|1202|1201.8|1206.2|1205.8|1208.6|1208.2|1201.2|1200.6|374369
1623328500000|2021-06-10 12:35:00|1206.4|1206|1213|1212.6|1213|1212.6|1206.2|1205.8|184705
1623328800000|2021-06-10 12:40:00|1213.2|1212.8|1212.8|1212.2|1215|1214.4|1212.2|1211.8|120821
1623329100000|2021-06-10 12:45:00|1212.6|1212.4|1212|1211.8|1213.4|1213.2|1211.2|1210.8|68074
1623329400000|2021-06-10 12:50:00|1212.2|1211.6|1210.6|1210.2|1212.6|1212.2|1209.6|1209.2|123217
1623329700000|2021-06-10 12:55:00|1210.8|1210.4|1208|1207.6|1211|1210.4|1207.4|1206.8|92435
1623330000000|2021-06-10 13:00:00|1208.2|1207.4|1207.4|1206.8|1209.2|1208.8|1206|1205.6|81243
1623330300000|2021-06-10 13:05:00|1207.2|1207|1208.2|1207.6|1209.6|1209.2|1206.4|1206|55081
1623330600000|2021-06-10 13:10:00|1208|1207.8|1208.8|1208.2|1209|1208.8|1207.8|1207.4|64791
1623330900000|2021-06-10 13:15:00|1208.6|1208.4|1207.8|1207.4|1209.4|1209|1207.8|1207.4|48095
1623331200000|2021-06-10 13:20:00|1208|1207.6|1205.2|1204.6|1208|1207.6|1205|1204.6|45282
1623331500000|2021-06-10 13:25:00|1205|1204.4|1204.4|1203.8|1205|1204.4|1203.2|1203|73143
1623331800000|2021-06-10 13:30:00|1204.6|1204|1205.2|1204.8|1209.6|1209|1204.6|1204|216240
1623332100000|2021-06-10 13:35:00|1205|1204.6|1202.2|1201.8|1206|1205.4|1202.2|1201.8|67900
1623332400000|2021-06-10 13:40:00|1202.4|1202|1201.2|1200.8|1203.4|1203.2|1200.8|1200.4|90000
1623332700000|2021-06-10 13:45:00|1201.4|1201|1196.8|1196.4|1201.6|1201.2|1196.4|1196|138123
1623333000000|2021-06-10 13:50:00|1197|1196.6|1197|1196.4|1198.2|1197.8|1196.2|1196|80651
1623333300000|2021-06-10 13:55:00|1196.8|1196.6|1196.2|1195.8|1197.4|1197.2|1194.8|1194.4|162866
1623333600000|2021-06-10 14:00:00|1196.4|1196|1195.4|1195|1197.6|1197.4|1195|1194.8|109876
1623333900000|2021-06-10 14:05:00|1195.6|1195.2|1193.6|1193.4|1196|1195.8|1193.4|1193|111790
1623334200000|2021-06-10 14:10:00|1193.8|1193.6|1194.2|1193.8|1194.6|1194.2|1193.2|1193|194564
1623334500000|2021-06-10 14:15:00|1194.4|1194|1194.6|1194.2|1195.4|1195.2|1193.4|1193|87608
1623334800000|2021-06-10 14:20:00|1194.4|1194|1193.6|1193|1194.8|1194.6|1192.6|1192.4|101588
1623335100000|2021-06-10 14:25:00|1193.4|1193.2|1193.6|1193.2|1195.8|1195.4|1193.4|1193.2|91118
1623335400000|2021-06-10 14:30:00|1193.4|1193|1191.2|1190.8|1193.6|1193.2|1190.8|1190.6|120649
1623335700000|2021-06-10 14:35:00|1191.4|1191|1191.4|1191|1192|1191.8|1190.4|1190|114598
1623336000000|2021-06-10 14:40:00|1191.2|1190.8|1189.8|1189.4|1191.2|1191|1189.4|1189.2|178570
1623336300000|2021-06-10 14:45:00|1189.6|1189.2|1189.4|1189|1191.2|1191|1189|1188.6|217247
1623336600000|2021-06-10 14:50:00|1189.6|1189.2|1188|1187.6|1190.8|1190.4|1187.8|1187.6|121462
1623336900000|2021-06-10 14:55:00|1187.8|1187.4|1190.2|1189.8|1190.2|1190|1187.8|1187.2|103935
1623337200000|2021-06-10 15:00:00|1190|1189.6|1192.4|1192.2|1193|1192.6|1189.6|1189.2|75727
1623337500000|2021-06-10 15:05:00|1192.6|1192|1191.2|1190.8|1193|1192.8|1190.6|1190.4|89759
1623337800000|2021-06-10 15:10:00|1191.4|1191|1191|1190.6|1191.4|1191.2|1190|1189.6|135269
1623338100000|2021-06-10 15:15:00|1190.8|1190.4|1191.6|1191.4|1192|1191.8|1190.6|1190.2|65392
1623338400000|2021-06-10 15:20:00|1191.4|1191.2|1190.8|1190.4|1192|1191.6|1190.6|1190.2|112071
1623338700000|2021-06-10 15:25:00|1190.6|1190.2|1190.4|1190.2|1191.2|1191|1190.2|1190|132415
1623394800000|2021-06-11 07:00:00|1182|1180|1169.2|1168.6|1182|1180|1163|1161.6|593881
1623395100000|2021-06-11 07:05:00|1169|1167.8|1162.8|1162.4|1169|1168|1160.6|1160|264367
1623395400000|2021-06-11 07:10:00|1162.6|1162.2|1155.4|1154.8|1164.4|1164|1155|1154.2|502796
1623395700000|2021-06-11 07:15:00|1155.2|1154.6|1143.8|1143|1155.4|1154.8|1142.4|1142.2|516066
1623396000000|2021-06-11 07:20:00|1143.6|1143.2|1149|1148.6|1149.8|1149.6|1142.8|1142.4|343309
1623396300000|2021-06-11 07:25:00|1149.2|1148.4|1147.6|1147|1150.6|1150|1144.6|1144|407952
1623396600000|2021-06-11 07:30:00|1147.4|1146.8|1149.8|1149.4|1150.4|1149.6|1143.8|1143.2|264522
1623396900000|2021-06-11 07:35:00|1150|1149.6|1151.8|1151.4|1153.6|1153.4|1149.6|1149.4|222365
1623397200000|2021-06-11 07:40:00|1152.4|1151.8|1153.4|1153|1156.2|1156|1152.2|1151.6|194413
1623397500000|2021-06-11 07:45:00|1153.6|1153.2|1154.2|1153.8|1155.2|1154.8|1152.4|1152.2|130723
1623397800000|2021-06-11 07:50:00|1154|1153.6|1154.8|1154.4|1154.8|1154.4|1151.2|1150.8|97196
1623398100000|2021-06-11 07:55:00|1154.6|1154.2|1153.2|1152.8|1154.6|1154.2|1150.8|1150.4|166972
1623398400000|2021-06-11 08:00:00|1153.4|1153|1153|1152.6|1153.8|1153.4|1152|1151.6|74003
1623398700000|2021-06-11 08:05:00|1153.2|1152.8|1153.4|1153.2|1155.4|1155.2|1153|1152.6|154234
1623399000000|2021-06-11 08:10:00|1153.6|1153.4|1151.8|1151.4|1155.8|1155.4|1150.8|1150.6|113912
1623399300000|2021-06-11 08:15:00|1151.6|1151.2|1152.4|1152.2|1153|1152.6|1151|1150.6|76453
1623399600000|2021-06-11 08:20:00|1152.2|1152|1151|1150.6|1153.4|1153.2|1150.6|1150.2|143048
1623399900000|2021-06-11 08:25:00|1150.8|1150.4|1150|1149.4|1151|1150.8|1148.8|1148.4|168849
1623400200000|2021-06-11 08:30:00|1149.8|1149.2|1149|1148.4|1149.8|1149.2|1147.6|1147.2|147858
1623400500000|2021-06-11 08:35:00|1149.2|1148.6|1151.6|1151.4|1152.4|1152.2|1149.2|1148.6|207080
1623400800000|2021-06-11 08:40:00|1151.8|1151.6|1150.4|1150|1152.8|1152.4|1150.4|1150|68990
1623401100000|2021-06-11 08:45:00|1150.6|1150.2|1150.2|1149.8|1151.2|1150.8|1149.2|1149|88398
1623401400000|2021-06-11 08:50:00|1150|1149.6|1149|1148.6|1150.2|1150|1148.4|1148|50155
1623401700000|2021-06-11 08:55:00|1149.2|1148.8|1148.4|1148|1149.6|1149.4|1148.4|1148|52496
1623402000000|2021-06-11 09:00:00|1148.6|1148.4|1149.6|1149|1150.4|1150|1148.6|1148|60568
1623402300000|2021-06-11 09:05:00|1149.4|1149.2|1150.2|1150|1150.6|1150.2|1149.4|1149|48593
1623402600000|2021-06-11 09:10:00|1150|1149.8|1148.2|1148|1150.6|1150.2|1148.2|1148|54052
1623402900000|2021-06-11 09:15:00|1148.4|1148.2|1146.2|1145.8|1148.6|1148.2|1146|1145.8|148884
1623403200000|2021-06-11 09:20:00|1146.4|1146.2|1147.4|1147.2|1148.8|1148.6|1146.2|1145.8|116091
1623403500000|2021-06-11 09:25:00|1147.6|1147.4|1147.8|1147.4|1149|1148.6|1147.4|1147|47150
1623403800000|2021-06-11 09:30:00|1147.6|1147.2|1147.2|1146.8|1149|1148.6|1147|1146.6|76175
1623404100000|2021-06-11 09:35:00|1147.4|1147|1145|1144.8|1147.8|1147.4|1145|1144.6|84474
1623404400000|2021-06-11 09:40:00|1145.2|1145|1143.8|1143.4|1145.8|1145.6|1143.8|1143.4|111826
1623404700000|2021-06-11 09:45:00|1143.6|1143.6|1141.4|1141|1144|1143.8|1141.4|1141|125936
1623405000000|2021-06-11 09:50:00|1141.6|1141.2|1142.8|1142.4|1143|1142.8|1141.6|1141.2|63762
1623405300000|2021-06-11 09:55:00|1142.6|1142.2|1139.8|1139.6|1143|1142.6|1139.8|1139.6|130544
1623405600000|2021-06-11 10:00:00|1140|1139.8|1140.4|1140|1141.2|1141|1139.6|1139.2|120818
1623405900000|2021-06-11 10:05:00|1140.2|1140.2|1141.4|1141.2|1142.6|1142.4|1139.4|1139.2|84971
1623406200000|2021-06-11 10:10:00|1141.2|1141|1144.6|1144.4|1144.8|1144.4|1141|1140.6|67275
1623406500000|2021-06-11 10:15:00|1144.8|1144.6|1144|1143.6|1145|1144.8|1144|1143.6|42727
1623406800000|2021-06-11 10:20:00|1144.2|1143.8|1144.8|1144.6|1146|1145.6|1144|1143.6|70589
1623407100000|2021-06-11 10:25:00|1145|1144.4|1144.8|1144.4|1146|1145.8|1144|1143.6|86957
1623407400000|2021-06-11 10:30:00|1144.6|1144.6|1144.8|1144.6|1145.4|1145|1143.6|1143.2|48548
1623407700000|2021-06-11 10:35:00|1145|1144.8|1149|1148.8|1149.6|1149|1144.8|1144.6|59576
1623408000000|2021-06-11 10:40:00|1149.2|1149|1148.8|1148.6|1151|1150.4|1148.6|1148.2|36890
1623408300000|2021-06-11 10:45:00|1149|1148.8|1152|1151.6|1152.8|1152.6|1148.8|1148.4|75028
1623408600000|2021-06-11 10:50:00|1152.2|1152|1157.4|1156.8|1158.2|1157.6|1152.2|1152|125562
1623408900000|2021-06-11 10:55:00|1157.2|1157|1155.8|1155.4|1158.8|1158.4|1155.4|1154.8|71090
1623409200000|2021-06-11 11:00:00|1156.2|1156|1158.2|1157.8|1158.6|1158.4|1155|1154.6|212697
1623409500000|2021-06-11 11:05:00|1158.4|1158|1159|1158.6|1160.4|1160.2|1158|1157.6|79938
1623409800000|2021-06-11 11:10:00|1159.2|1158.8|1159.4|1159|1160|1159.6|1157.4|1157|98051
1623410100000|2021-06-11 11:15:00|1159.2|1158.8|1157.8|1157.4|1159.8|1159.4|1157.2|1156.8|97373
1623410400000|2021-06-11 11:20:00|1158|1157.6|1158|1157.4|1158.2|1157.8|1156|1155.4|53017
1623410700000|2021-06-11 11:25:00|1158.2|1157.6|1161|1160.6|1161|1160.8|1157.6|1157.2|52247
1623411000000|2021-06-11 11:30:00|1161.2|1160.8|1160.4|1160|1162|1161.6|1159.6|1159.2|31238
1623411300000|2021-06-11 11:35:00|1160.2|1159.8|1158.8|1158.2|1160.2|1159.8|1157.4|1157|22904
1623411600000|2021-06-11 11:40:00|1158.6|1158.4|1157.6|1157.2|1159.8|1159.4|1157.6|1157.2|67060
1623411900000|2021-06-11 11:45:00|1157.2|1157|1156|1155.4|1157.6|1157.2|1155.4|1155|66325
1623412200000|2021-06-11 11:50:00|1155.8|1155.2|1156.6|1156.4|1157.2|1156.8|1155.6|1155.2|62608
1623412500000|2021-06-11 11:55:00|1156.4|1156.2|1159.8|1159.4|1160|1159.6|1155.4|1155.2|63724
1623412800000|2021-06-11 12:00:00|1160|1159.6|1163.6|1163.2|1165.6|1165.2|1159.8|1159.4|291077
1623413100000|2021-06-11 12:05:00|1163.4|1163|1161.6|1161.2|1164|1163.6|1161.4|1161|37806
1623413400000|2021-06-11 12:10:00|1161.4|1161|1159.2|1158.8|1161.6|1161.2|1159|1158.8|60101
1623413700000|2021-06-11 12:15:00|1159|1158.6|1159.2|1158.8|1160.2|1160|1158.6|1158.2|17018
1623414000000|2021-06-11 12:20:00|1159.4|1159|1161.4|1161|1161.4|1161|1158.8|1158.6|26288
1623414300000|2021-06-11 12:25:00|1161.6|1161.2|1164|1163.6|1165.8|1165.4|1161.4|1161|47879
1623414600000|2021-06-11 12:30:00|1164.2|1163.8|1163.4|1163|1164.6|1164.2|1163.4|1163|66826
1623414900000|2021-06-11 12:35:00|1163.2|1162.8|1162.6|1162.4|1163.4|1163|1162.4|1162|30576
1623415200000|2021-06-11 12:40:00|1162.8|1162.6|1164.4|1164|1164.4|1164|1162|1161.8|71738
1623415500000|2021-06-11 12:45:00|1164.2|1163.8|1163.4|1162.8|1164.2|1163.8|1161.2|1160.8|68121
1623415800000|2021-06-11 12:50:00|1163.2|1163|1165.2|1164.8|1166|1165.8|1163.2|1162.8|86597
1623416100000|2021-06-11 12:55:00|1165.4|1165|1166.8|1166.4|1167.8|1167.4|1165.4|1165|43070
1623416400000|2021-06-11 13:00:00|1167|1166.6|1168.4|1167.8|1169|1168.8|1166.6|1166.2|92778
1623416700000|2021-06-11 13:05:00|1168.2|1167.6|1169.4|1169|1171|1170.4|1167.8|1167.6|75228
1623417000000|2021-06-11 13:10:00|1169.6|1169.2|1168.2|1167.8|1169.8|1169.4|1167.4|1167|42280
1623417300000|2021-06-11 13:15:00|1168|1167.6|1168.6|1168.4|1168.6|1168.4|1167.4|1167|42494
1623417600000|2021-06-11 13:20:00|1168.8|1168.2|1168.4|1168|1168.8|1168.4|1167.4|1167|29258
1623417900000|2021-06-11 13:25:00|1168.6|1168.2|1171.2|1170.8|1171.2|1171|1167.8|1167.4|44771
1623418200000|2021-06-11 13:30:00|1171|1170.6|1172.2|1171.8|1174.2|1174|1170.4|1170|268180
1623418500000|2021-06-11 13:35:00|1172.4|1172|1173.8|1173.4|1176.4|1176|1172.2|1171.8|144134
1623418800000|2021-06-11 13:40:00|1173.6|1173.2|1171.8|1171.4|1175.6|1175.4|1171.4|1171.2|112934
1623419100000|2021-06-11 13:45:00|1171.6|1171.2|1168.8|1168.4|1171.8|1171.4|1168.6|1168.4|75994
1623419400000|2021-06-11 13:50:00|1168.6|1168.2|1171|1170.6|1171.8|1171.4|1167.8|1167.4|38133
1623419700000|2021-06-11 13:55:00|1170.8|1170.4|1170.2|1169.8|1171.8|1171.4|1168.4|1168.2|111368
1623420000000|2021-06-11 14:00:00|1170.4|1170|1173|1172.6|1173.8|1173.2|1170.4|1170|43962
1623420300000|2021-06-11 14:05:00|1172.8|1172.4|1170.4|1170|1173.4|1173|1170|1169.6|31555
1623420600000|2021-06-11 14:10:00|1170.2|1169.8|1169|1168.6|1170.4|1170|1168.2|1168|69048
1623420900000|2021-06-11 14:15:00|1168.8|1168.4|1167.4|1167|1169|1168.6|1167|1166.8|36767
1623421200000|2021-06-11 14:20:00|1167.2|1166.8|1165.4|1165|1167.2|1166.8|1164.6|1164.4|60736
1623421500000|2021-06-11 14:25:00|1165.2|1165.2|1165.2|1165|1165.8|1165.4|1164.4|1164|54720
1623421800000|2021-06-11 14:30:00|1165|1164.8|1166.8|1166.4|1167.2|1166.8|1165|1164.6|73075
1623422100000|2021-06-11 14:35:00|1167|1166.6|1166.8|1166.4|1168|1167.8|1166.6|1166.4|83500
1623422400000|2021-06-11 14:40:00|1167|1166.6|1167.6|1167.2|1168.4|1168|1166.8|1166.4|84675
1623422700000|2021-06-11 14:45:00|1167.8|1167.4|1168.4|1168.2|1169.4|1169.2|1167.8|1167.2|90524
1623423000000|2021-06-11 14:50:00|1168.6|1168.4|1169.8|1169.4|1169.8|1169.6|1168.2|1168|51228
1623423300000|2021-06-11 14:55:00|1170|1169.8|1170.2|1169.8|1171|1170.8|1169.4|1169.2|73379
1623423600000|2021-06-11 15:00:00|1170|1169.6|1171.6|1171.2|1171.6|1171.4|1169.6|1169.4|92911
1623423900000|2021-06-11 15:05:00|1171.4|1171|1171.6|1171.2|1172.4|1172.2|1171|1170.8|67108
1623424200000|2021-06-11 15:10:00|1171.4|1171|1171.2|1170.8|1171.8|1171.6|1170.6|1170.4|80639
1623424500000|2021-06-11 15:15:00|1171|1171|1170.8|1170.6|1172.4|1172|1170.8|1170.6|140547
1623424800000|2021-06-11 15:20:00|1171|1170.8|1169.4|1169|1171.6|1171.4|1169|1168.8|169705
1623425100000|2021-06-11 15:25:00|1169.2|1169.2|1169.6|1169.2|1170|1169.6|1168.4|1168|177680
1623654000000|2021-06-14 07:00:00|1167.8|1167.4|1171.8|1171.2|1172.2|1171.2|1165.8|1165|147446
1623654300000|2021-06-14 07:05:00|1172|1171.4|1166|1165.4|1172.8|1172|1165.6|1165|76906
1623654600000|2021-06-14 07:10:00|1166.2|1165.6|1172.8|1172.2|1173|1172.2|1166|1165.4|27796
1623654900000|2021-06-14 07:15:00|1173.2|1172.4|1173|1172.4|1176.6|1176.2|1172.6|1172|55930
1623655200000|2021-06-14 07:20:00|1173.2|1172.6|1171.8|1171.4|1173.6|1173|1170.8|1170.4|121510
1623655500000|2021-06-14 07:25:00|1171.6|1171.2|1172.8|1172.6|1173.4|1173|1171|1170.6|48890
1623655800000|2021-06-14 07:30:00|1173|1172.8|1174.6|1174|1174.8|1174.4|1172.4|1172|26707
1623656100000|2021-06-14 07:35:00|1174.4|1173.8|1174.8|1174.4|1175.2|1175|1173.2|1172.6|26519
1623656400000|2021-06-14 07:40:00|1174.6|1174.2|1174|1173.4|1174.6|1174.2|1173.6|1173.2|28314
1623656700000|2021-06-14 07:45:00|1174.2|1173.6|1172.8|1172.4|1174.6|1174|1172.2|1172|37026
1623657000000|2021-06-14 07:50:00|1172.4|1172|1173.2|1172.8|1173.4|1173|1171.6|1171.2|40480
1623657300000|2021-06-14 07:55:00|1173|1172.6|1172.6|1172.2|1173.2|1173|1172.2|1171.8|54642
1623657600000|2021-06-14 08:00:00|1172.4|1172|1169.8|1169.4|1172.6|1172.2|1168.8|1168.6|64087
1623657900000|2021-06-14 08:05:00|1170|1169.6|1167.8|1167.4|1170.4|1169.8|1167.8|1167.2|15538
1623658200000|2021-06-14 08:10:00|1168|1167.6|1168.4|1168|1168.8|1168.4|1167|1166.4|43431
1623658500000|2021-06-14 08:15:00|1168.2|1167.8|1167.8|1167.2|1168.8|1168.4|1167.4|1166.8|76355
1623658800000|2021-06-14 08:20:00|1168|1167.4|1168.4|1168|1168.4|1168|1166.6|1166.4|57953
1623659100000|2021-06-14 08:25:00|1168.2|1167.8|1168.8|1168.4|1169.6|1169.2|1167.2|1166.8|71315
1623659400000|2021-06-14 08:30:00|1168.6|1168.2|1169.4|1169|1170|1169.6|1168.4|1168|68875
1623659700000|2021-06-14 08:35:00|1169.2|1169.2|1169|1168.8|1169.6|1169.4|1167.6|1167.2|57449
1623660000000|2021-06-14 08:40:00|1168.8|1168.6|1168.6|1168.2|1169.6|1169.2|1168.2|1167.8|64867
1623660300000|2021-06-14 08:45:00|1168.4|1168|1168.8|1168.4|1169.6|1169.2|1167|1166.8|64559
1623660600000|2021-06-14 08:50:00|1168.6|1168.2|1169.2|1169|1169.4|1169|1168.2|1167.8|45646
1623660900000|2021-06-14 08:55:00|1169|1168.8|1170.4|1170|1170.8|1170.4|1168.6|1168.2|24635
1623661200000|2021-06-14 09:00:00|1170.6|1170.2|1171|1170.8|1171.6|1171.2|1170|1169.6|43658
1623661500000|2021-06-14 09:05:00|1170.8|1170.6|1171.6|1171.2|1172.2|1172|1170.8|1170.4|53899
1623661800000|2021-06-14 09:10:00|1171.4|1171|1170.2|1169.8|1171.8|1171.4|1170|1169.6|46585
1623662100000|2021-06-14 09:15:00|1170|1170|1169|1168.6|1170|1170|1168.4|1168|52339
1623662400000|2021-06-14 09:20:00|1168.8|1168.4|1168.8|1168.2|1169|1168.8|1168.2|1168|17408
1623662700000|2021-06-14 09:25:00|1168.6|1168.4|1168.4|1168|1168.8|1168.4|1167.8|1167.4|15040
1623663000000|2021-06-14 09:30:00|1168.6|1168.2|1168.8|1168.4|1168.8|1168.4|1167.6|1167.2|21412
1623663300000|2021-06-14 09:35:00|1169|1168.6|1169.6|1169.2|1170|1169.6|1169|1168.6|20341
1623663600000|2021-06-14 09:40:00|1169.4|1169|1170|1169.8|1170.2|1170|1169.2|1169|9327
1623663900000|2021-06-14 09:45:00|1169.8|1169.6|1168|1167.6|1169.8|1169.8|1167.8|1167.4|35360
1623664200000|2021-06-14 09:50:00|1167.8|1167.8|1167.2|1166.6|1168.2|1167.8|1166.4|1166|15768
1623664500000|2021-06-14 09:55:00|1167|1166.8|1168.2|1167.8|1168.4|1168|1167|1166.8|28913
1623664800000|2021-06-14 10:00:00|1168|1167.6|1169.4|1169|1169.8|1169.4|1167.8|1167.6|27761
1623665100000|2021-06-14 10:05:00|1169.6|1169.2|1170.2|1169.8|1170.6|1170.2|1168.8|1168.6|13148
1623665400000|2021-06-14 10:10:00|1170|1169.6|1169.8|1169.4|1170|1169.6|1169.2|1168.8|4299
1623665700000|2021-06-14 10:15:00|1169.6|1169.2|1169.2|1168.8|1169.6|1169.4|1168.8|1168.4|32827
1623666000000|2021-06-14 10:20:00|1169|1169|1167.6|1167.2|1169.2|1169|1167.2|1166.8|14359
1623666300000|2021-06-14 10:25:00|1167.4|1167|1168|1167.6|1168|1167.6|1167.2|1167|14643
1623666600000|2021-06-14 10:30:00|1168.2|1167.8|1169.6|1169.2|1169.6|1169.2|1167.4|1167|33727
1623666900000|2021-06-14 10:35:00|1169.4|1169|1169|1168.6|1169.8|1169.4|1168.8|1168.6|9583
1623667200000|2021-06-14 10:40:00|1169.2|1168.8|1169.2|1169|1170.4|1170|1168.8|1168.4|27219
1623667500000|2021-06-14 10:45:00|1169|1168.8|1169|1168.6|1169.2|1169|1168.6|1168.2|12309
1623667800000|2021-06-14 10:50:00|1169.2|1168.8|1169|1168.4|1169.2|1168.8|1168|1167.6|30201
1623668100000|2021-06-14 10:55:00|1169.2|1168.6|1169.8|1169.4|1170|1169.6|1169.2|1168.6|15792
1623668400000|2021-06-14 11:00:00|1170|1169|1170.4|1170|1170.6|1170.2|1169.6|1169|8029
1623668700000|2021-06-14 11:05:00|1170.2|1169.8|1170.8|1170.4|1170.8|1170.6|1169|1168.6|13999
1623669000000|2021-06-14 11:10:00|1170.6|1170.2|1168.8|1168.4|1171|1170.4|1168.8|1168.4|25516
1623669300000|2021-06-14 11:15:00|1169|1168.6|1167.6|1167.2|1169.8|1169.2|1167.4|1167|12323
1623669600000|2021-06-14 11:20:00|1167.4|1167.4|1168.2|1167.8|1168.2|1168|1167.2|1167|9284
1623669900000|2021-06-14 11:25:00|1168|1167.6|1168|1167.6|1168.6|1168.4|1167.6|1167.4|15631
1623670200000|2021-06-14 11:30:00|1168.2|1167.8|1166.4|1166.2|1168.2|1167.8|1166.2|1165.8|38508
1623670500000|2021-06-14 11:35:00|1166.6|1166|1165.4|1165|1166.6|1166|1165.2|1165|10889
1623670800000|2021-06-14 11:40:00|1165.2|1164.8|1164.8|1164.4|1165.8|1165.6|1164.6|1164.2|25534
1623671100000|2021-06-14 11:45:00|1165|1164.6|1164.4|1164|1165.6|1165.2|1164.4|1164|17256
1623671400000|2021-06-14 11:50:00|1164.2|1163.8|1164.4|1164|1165|1164.8|1164|1163.6|15053
1623671700000|2021-06-14 11:55:00|1164.6|1164.2|1165.8|1165.4|1166|1165.6|1164|1163.8|24314
1623672000000|2021-06-14 12:00:00|1166|1165.6|1166|1165.6|1166.4|1166|1165|1164.6|37089
1623672300000|2021-06-14 12:05:00|1165.8|1165.4|1165|1164.4|1165.8|1165.6|1164.6|1164.4|21822
1623672600000|2021-06-14 12:10:00|1165.2|1164.6|1165|1164.6|1165.8|1165.4|1165|1164.6|12739
1623672900000|2021-06-14 12:15:00|1164.8|1164.4|1165.4|1165|1165.6|1165.4|1164.2|1164|65522
1623673200000|2021-06-14 12:20:00|1165.6|1165.2|1167.4|1166.8|1167.6|1167.2|1165.6|1165|38058
1623673500000|2021-06-14 12:25:00|1167.2|1167|1167|1166.6|1168.4|1168|1166.6|1166.2|24643
1623673800000|2021-06-14 12:30:00|1167.2|1166.8|1166.2|1165.8|1167.2|1166.8|1166|1165.6|8919
1623674100000|2021-06-14 12:35:00|1166.4|1166|1166.2|1165.8|1167|1166.8|1165.6|1165.4|33247
1623674400000|2021-06-14 12:40:00|1166.4|1166|1167.2|1166.8|1167.4|1167|1166.4|1166|18254
1623674700000|2021-06-14 12:45:00|1167|1166.6|1166.8|1166.4|1167.4|1167|1166.2|1165.8|17431
1623675000000|2021-06-14 12:50:00|1167|1166.6|1167.6|1167.2|1168.2|1168|1167|1166.6|21448
1623675300000|2021-06-14 12:55:00|1167.8|1167.4|1169.6|1169|1169.6|1169|1167.6|1167.2|23729
1623675600000|2021-06-14 13:00:00|1169.4|1168.8|1168|1167.6|1169.4|1168.8|1167.6|1167.2|21078
1623675900000|2021-06-14 13:05:00|1168.2|1167.8|1168.4|1168|1168.6|1168.4|1167.4|1167|46420
1623676200000|2021-06-14 13:10:00|1168.2|1167.8|1167.2|1166.8|1168.4|1168.2|1166.6|1166.2|44596
1623676500000|2021-06-14 13:15:00|1167|1167|1166.6|1166.2|1167.8|1167.4|1166.6|1166|34296
1623676800000|2021-06-14 13:20:00|1166.8|1166.4|1165.6|1165.2|1166.8|1166.4|1165.4|1165|32169
1623677100000|2021-06-14 13:25:00|1165.8|1165.4|1166.2|1165.8|1166.2|1165.8|1165.2|1165|13026
1623677400000|2021-06-14 13:30:00|1166.4|1166|1167.6|1167.2|1170.2|1169.8|1165.6|1165.2|59839
1623677700000|2021-06-14 13:35:00|1167.8|1167.4|1166.2|1165.8|1168.2|1167.8|1166|1165.6|31662
1623678000000|2021-06-14 13:40:00|1166.4|1166|1168.2|1167.6|1168.4|1168|1166.2|1165.8|16971
1623678300000|2021-06-14 13:45:00|1168|1167.4|1167.8|1167.4|1169.4|1169.2|1167|1166.6|28656
1623678600000|2021-06-14 13:50:00|1167.6|1167.2|1167.4|1166.8|1168.2|1167.8|1166.8|1166.4|20381
1623678900000|2021-06-14 13:55:00|1167.2|1167|1167.6|1167.2|1168.6|1168.2|1167.2|1166.8|14151
1623679200000|2021-06-14 14:00:00|1167.4|1167.4|1168.4|1168.2|1168.6|1168.4|1167|1166.8|27692
1623679500000|2021-06-14 14:05:00|1168.6|1168.4|1169.2|1168.8|1169.8|1169.2|1168|1167.8|105027
1623679800000|2021-06-14 14:10:00|1169|1169|1168.2|1167.8|1169.2|1169|1168.2|1167.8|47415
1623680100000|2021-06-14 14:15:00|1168.4|1168|1170.8|1170.4|1171.2|1171|1168.2|1167.8|28911
1623680400000|2021-06-14 14:20:00|1171|1170.6|1171.2|1171|1171.8|1171.6|1170.6|1170.2|34725
1623680700000|2021-06-14 14:25:00|1171.4|1170.8|1170.8|1170.4|1171.8|1171.4|1170.8|1170.4|30366
1623681000000|2021-06-14 14:30:00|1170.6|1170.2|1170|1169.6|1170.6|1170.4|1169.4|1169|76369
1623681300000|2021-06-14 14:35:00|1169.8|1169.4|1168.6|1168.2|1169.8|1169.6|1167.8|1167.6|57048
1623681600000|2021-06-14 14:40:00|1168.4|1168|1168.2|1168|1169|1168.6|1167.8|1167.4|49101
1623681900000|2021-06-14 14:45:00|1168|1167.8|1167|1166.4|1168.2|1167.8|1166.4|1166.2|64775
1623682200000|2021-06-14 14:50:00|1166.8|1166.6|1168|1167.6|1168.4|1168.2|1166.6|1166.2|78242
1623682500000|2021-06-14 14:55:00|1167.8|1167.8|1168.2|1167.8|1168.4|1168.2|1167.6|1167.4|25080
1623682800000|2021-06-14 15:00:00|1168|1167.6|1167.2|1167|1168.2|1168|1167|1166.6|27892
1623683100000|2021-06-14 15:05:00|1167|1166.8|1165.8|1165.4|1167.2|1167|1164.6|1164.2|207391
1623683400000|2021-06-14 15:10:00|1166|1165.6|1163.4|1163|1166|1165.6|1163.4|1163|199649
1623683700000|2021-06-14 15:15:00|1163.2|1162.8|1159.8|1159.4|1163.6|1163.4|1159.8|1159.2|161388
1623684000000|2021-06-14 15:20:00|1160|1159.6|1160|1159.6|1161.4|1161.2|1159.4|1159|184949
1623684300000|2021-06-14 15:25:00|1159.8|1159.4|1157|1156.4|1160.4|1159.8|1156.6|1155.8|225724
1623740400000|2021-06-15 07:00:00|1164.2|1160.6|1164|1163.6|1166|1165.2|1158|1157|148347
1623740700000|2021-06-15 07:05:00|1163.8|1163.4|1163.2|1162.6|1165.8|1165|1161.8|1161.2|81241
1623741000000|2021-06-15 07:10:00|1163|1162.8|1156.6|1156.2|1164|1163.2|1156.4|1156|67467
1623741300000|2021-06-15 07:15:00|1156.4|1156|1156.2|1155.6|1157.4|1156.8|1155.6|1155|37758
1623741600000|2021-06-15 07:20:00|1156.6|1155.8|1159|1158.6|1159.4|1158.8|1155.6|1155.2|72715
1623741900000|2021-06-15 07:25:00|1158.8|1158.4|1162|1161.6|1162.6|1162|1158.2|1157.8|50757
1623742200000|2021-06-15 07:30:00|1162.2|1161.8|1159.2|1158.8|1163|1162.6|1159.2|1158.8|49492
1623742500000|2021-06-15 07:35:00|1159|1158.6|1158.2|1158|1159.6|1159|1157.6|1157.2|29421
1623742800000|2021-06-15 07:40:00|1158|1157.8|1159.4|1159|1161.6|1161.2|1158|1157.6|47852
1623743100000|2021-06-15 07:45:00|1159.2|1158.8|1157.8|1157.4|1160|1159.6|1157.6|1157.2|47695
1623743400000|2021-06-15 07:50:00|1158|1157.6|1157.8|1157.4|1158.2|1157.8|1156.6|1156.4|62097
1623743700000|2021-06-15 07:55:00|1158|1157.2|1155.8|1155.2|1158.2|1157.8|1155|1154.8|50095
1623744000000|2021-06-15 08:00:00|1155.6|1155|1155.4|1154.8|1156.2|1155.8|1154.2|1154|60242
1623744300000|2021-06-15 08:05:00|1155.2|1154.6|1155.2|1154.8|1155.6|1155.4|1154.4|1154.2|57143
1623744600000|2021-06-15 08:10:00|1155.4|1154.6|1155.8|1155.4|1156.2|1155.6|1154.6|1154.4|70467
1623744900000|2021-06-15 08:15:00|1156|1155.6|1155.4|1155|1157.4|1157|1155.2|1154.8|30757
1623745200000|2021-06-15 08:20:00|1155.2|1154.8|1154|1153.6|1155.8|1155.4|1153.6|1153.4|22786
1623745500000|2021-06-15 08:25:00|1153.8|1153.8|1154.4|1154.2|1154.8|1154.4|1153.2|1152.8|21439
1623745800000|2021-06-15 08:30:00|1154.2|1154|1154.2|1153.8|1156.6|1156.2|1153.4|1153.2|64647
1623746100000|2021-06-15 08:35:00|1154|1154|1155.8|1155.4|1155.8|1155.6|1153.6|1153.4|40242
1623746400000|2021-06-15 08:40:00|1156|1155.6|1154.6|1154.4|1156.2|1155.8|1154.2|1153.8|7389
1623746700000|2021-06-15 08:45:00|1154.8|1154.2|1156.2|1155.8|1157|1156.8|1154.2|1154|33359
1623747000000|2021-06-15 08:50:00|1156|1155.6|1156|1155.6|1156.8|1156.4|1154.8|1154.4|11815
1623747300000|2021-06-15 08:55:00|1156.2|1155.8|1155.4|1155|1156.2|1156|1154.8|1154.6|55243
1623747600000|2021-06-15 09:00:00|1155.2|1154.8|1155.2|1155|1155.6|1155.4|1154.8|1154.6|63975
1623747900000|2021-06-15 09:05:00|1155.4|1155.2|1153|1152.8|1155.4|1155.2|1153|1152.6|56800
1623748200000|2021-06-15 09:10:00|1153.2|1152.6|1152.2|1151.8|1153.8|1153.4|1152|1151.8|21987
1623748500000|2021-06-15 09:15:00|1152|1152|1151|1150.8|1152.8|1152.4|1151|1150.6|46117
1623748800000|2021-06-15 09:20:00|1150.8|1150.6|1151.6|1151.2|1151.8|1151.4|1150.2|1150|46321
1623749100000|2021-06-15 09:25:00|1151|1150.8|1151.8|1151.4|1152.6|1152.2|1150.8|1150.4|156950
1623749400000|2021-06-15 09:30:00|1152|1151.2|1151.4|1151.2|1153.6|1153.2|1151.2|1151|104623
1623749700000|2021-06-15 09:35:00|1151.2|1151|1151.2|1151|1151.6|1151.4|1150.6|1150.4|40184
1623750000000|2021-06-15 09:40:00|1151.4|1150.8|1152.2|1151.8|1153|1152.6|1151.4|1150.8|28491
1623750300000|2021-06-15 09:45:00|1152|1151.6|1151.2|1151|1152.6|1152.4|1151.2|1151|22885
1623750600000|2021-06-15 09:50:00|1151.4|1150.8|1151.2|1150.8|1151.8|1151.4|1150.6|1150.4|15020
1623750900000|2021-06-15 09:55:00|1151.4|1151|1150.2|1150|1152|1151.8|1150.2|1150|77062
1623751200000|2021-06-15 10:00:00|1150.4|1150.2|1151|1150.6|1151.2|1151|1150.2|1150|38655
1623751500000|2021-06-15 10:05:00|1150.8|1150.4|1149.2|1149|1150.8|1150.4|1149.2|1149|123235
1623751800000|2021-06-15 10:10:00|1149|1148.8|1148.8|1148.4|1149.4|1149.2|1148.4|1148.2|63528
1623752100000|2021-06-15 10:15:00|1149|1148.6|1148.4|1148.2|1150.8|1150.6|1148.2|1148|282088
1623752400000|2021-06-15 10:20:00|1148.2|1148|1149.6|1149.2|1149.8|1149.4|1148.2|1147.8|42919
1623752700000|2021-06-15 10:25:00|1149.8|1149.4|1150|1149.8|1150.2|1150|1149.4|1149|27753
1623753000000|2021-06-15 10:30:00|1149.8|1149.6|1151.2|1151|1151.4|1151.2|1149.8|1149.4|20448
1623753300000|2021-06-15 10:35:00|1151|1150.8|1150.6|1150.2|1152.2|1152|1150.2|1150|42232
1623753600000|2021-06-15 10:40:00|1150.4|1150|1152.4|1152|1153.2|1152.8|1150.4|1150|24528
1623753900000|2021-06-15 10:45:00|1152.2|1151.8|1153.6|1153|1154.2|1153.8|1151.8|1151.4|13584
1623754200000|2021-06-15 10:50:00|1153.4|1152.8|1153.6|1153.2|1153.6|1153.4|1153|1152.6|16270
1623754500000|2021-06-15 10:55:00|1154|1153.4|1154.6|1154.2|1154.8|1154.6|1153.8|1153.4|33607
1623754800000|2021-06-15 11:00:00|1154.8|1153|1153.4|1152.8|1154.8|1153.8|1152.4|1152.2|30754
1623755100000|2021-06-15 11:05:00|1153.8|1153|1154|1153.6|1154.6|1154.2|1153.4|1153|53144
1623755400000|2021-06-15 11:10:00|1154.2|1153.8|1153.4|1153|1155|1154.6|1153.4|1153|18542
1623755700000|2021-06-15 11:15:00|1153.6|1153.2|1153|1152.6|1154.4|1154|1152.8|1152.6|27129
1623756000000|2021-06-15 11:20:00|1152.8|1152.8|1153|1152.4|1153.2|1153|1152.2|1152|28588
1623756300000|2021-06-15 11:25:00|1152.8|1152.6|1153|1152.6|1153.8|1153.4|1152.2|1151.6|30218
1623756600000|2021-06-15 11:30:00|1153.2|1152.8|1154.6|1154.2|1154.6|1154.4|1153.2|1152.6|12754
1623756900000|2021-06-15 11:35:00|1154.4|1154|1153.2|1153|1154.4|1154|1152.8|1152.4|38467
1623757200000|2021-06-15 11:40:00|1153.4|1152.8|1153|1152.6|1153.4|1153.2|1152.6|1152.4|10692
1623757500000|2021-06-15 11:45:00|1153.2|1152.8|1153.2|1152.8|1154.4|1153.8|1153|1152.6|6957
1623757800000|2021-06-15 11:50:00|1153|1152.6|1154.6|1154.2|1154.6|1154.4|1152|1151.6|54514
1623758100000|2021-06-15 11:55:00|1154.4|1154|1154.2|1153.8|1155|1154.6|1151.8|1151.4|250040
1623758400000|2021-06-15 12:00:00|1154.4|1154|1153.8|1153.6|1154.6|1154.2|1153.8|1153.4|54772
1623758700000|2021-06-15 12:05:00|1153.6|1153.4|1153.2|1152.8|1153.6|1153.4|1152.4|1152.2|29861
1623759000000|2021-06-15 12:10:00|1153.4|1153|1152.2|1151.8|1153.4|1153.2|1152.2|1151.8|36624
1623759300000|2021-06-15 12:15:00|1152|1151.6|1152.4|1152|1152.8|1152.6|1151.4|1151.2|26669
1623759600000|2021-06-15 12:20:00|1152.2|1151.8|1152.4|1152|1152.6|1152.4|1151.8|1151.4|19471
1623759900000|2021-06-15 12:25:00|1152.2|1152.2|1152|1151.6|1153|1152.8|1151.6|1151.2|37279
1623760200000|2021-06-15 12:30:00|1151.8|1151.4|1155.8|1155.4|1156.4|1155.8|1151.6|1151.2|87066
1623760500000|2021-06-15 12:35:00|1156|1155.6|1158.2|1157.8|1158.2|1157.8|1155.8|1155.4|36583
1623760800000|2021-06-15 12:40:00|1158|1157.6|1157|1156.4|1158|1157.6|1156.8|1156.2|35198
1623761100000|2021-06-15 12:45:00|1156.8|1156.2|1156.2|1155.8|1157.4|1157|1155.8|1155.4|27888
1623761400000|2021-06-15 12:50:00|1156.4|1156|1155.8|1155.4|1156.6|1156.2|1155.6|1155.2|24456
1623761700000|2021-06-15 12:55:00|1155.6|1155.6|1156.6|1156.2|1156.6|1156.2|1155.6|1155.4|25850
1623762000000|2021-06-15 13:00:00|1156.8|1156.4|1154.4|1154|1156.8|1156.6|1154.2|1153.8|42902
1623762300000|2021-06-15 13:05:00|1154.2|1154.2|1154.2|1153.8|1154.8|1154.2|1153.8|1153.2|19919
1623762600000|2021-06-15 13:10:00|1154|1153.6|1152.6|1152.2|1154.2|1153.8|1152.4|1152|22360
1623762900000|2021-06-15 13:15:00|1152.4|1152|1150.8|1150.6|1152.4|1152|1150.4|1150|27047
1623763200000|2021-06-15 13:20:00|1150.6|1150.4|1153.4|1153|1153.4|1153|1150.2|1150|44796
1623763500000|2021-06-15 13:25:00|1153.2|1152.8|1152|1151.6|1153.4|1153|1151.2|1150.8|38230
1623763800000|2021-06-15 13:30:00|1152.2|1151.8|1156.6|1156.4|1158|1157.6|1152.2|1151.8|80787
1623764100000|2021-06-15 13:35:00|1156.4|1156|1154.4|1153.8|1157.4|1156.8|1153.6|1153.2|89188
1623764400000|2021-06-15 13:40:00|1154.2|1153.6|1154.4|1154|1154.8|1154.4|1153.8|1153.4|64187
1623764700000|2021-06-15 13:45:00|1154.6|1154.2|1152.6|1152.2|1154.8|1154.4|1152.4|1152|57011
1623765000000|2021-06-15 13:50:00|1152.4|1152|1152.6|1152.2|1153.2|1153|1151.6|1151.4|41337
1623765300000|2021-06-15 13:55:00|1152.4|1152|1155.2|1154.8|1155.2|1154.8|1151.6|1151.2|41547
1623765600000|2021-06-15 14:00:00|1155.4|1155|1155|1154.6|1155.4|1155.2|1153.6|1153.2|66057
1623765900000|2021-06-15 14:05:00|1154.8|1154.4|1154|1153.8|1155.4|1155|1153.6|1153.2|24229
1623766200000|2021-06-15 14:10:00|1154.2|1154|1153.4|1152.8|1154.6|1154.4|1152.8|1152.4|29765
1623766500000|2021-06-15 14:15:00|1153.2|1153|1154.6|1154.2|1155.4|1155.2|1153.2|1153|20844
1623766800000|2021-06-15 14:20:00|1154.4|1154.4|1155.4|1155|1155.8|1155.6|1154.4|1154.2|13695
1623767100000|2021-06-15 14:25:00|1155.2|1154.8|1154.2|1153.6|1156.2|1155.6|1153.4|1153|34949
1623767400000|2021-06-15 14:30:00|1154|1153.4|1155.2|1154.8|1155.4|1155.2|1153.2|1152.8|39214
1623767700000|2021-06-15 14:35:00|1155|1154.6|1156.8|1156.4|1156.8|1156.4|1154.8|1154.4|29652
1623768000000|2021-06-15 14:40:00|1157|1156.6|1156.6|1156|1157|1156.8|1156.2|1155.8|22287
1623768300000|2021-06-15 14:45:00|1156.4|1155.8|1155.6|1155.2|1156.4|1156|1154.8|1154.4|47137
1623768600000|2021-06-15 14:50:00|1155.8|1155.4|1155.8|1155.4|1156.6|1156.2|1155.6|1155.2|8878
1623768900000|2021-06-15 14:55:00|1156|1155.6|1155.8|1155.6|1156.4|1156.2|1155.4|1155.2|23105
1623769200000|2021-06-15 15:00:00|1155.6|1155.4|1154.8|1154.4|1155.8|1155.6|1154.6|1154.4|21414
1623769500000|2021-06-15 15:05:00|1154.6|1154.2|1155.4|1155|1155.6|1155.2|1154.4|1154.2|23453
1623769800000|2021-06-15 15:10:00|1155.2|1154.8|1155.2|1155|1155.2|1155|1154.6|1154.4|35624
1623770100000|2021-06-15 15:15:00|1155|1154.8|1155.6|1155.4|1156.2|1155.8|1154.8|1154.6|22048
1623770400000|2021-06-15 15:20:00|1155.8|1155.2|1158.6|1158.2|1159|1158.6|1155.8|1155.2|79521
1623770700000|2021-06-15 15:25:00|1158.4|1158.4|1158.4|1158|1159.8|1159.6|1157.6|1157.4|94175
1623826800000|2021-06-16 07:00:00|1175|1170|1168|1167.2|1175|1173.8|1166.8|1165.4|194691
1623827100000|2021-06-16 07:05:00|1167.8|1167|1165.4|1165|1167.8|1167|1160.8|1160.4|147316
1623827400000|2021-06-16 07:10:00|1165.2|1164.8|1159.8|1159.2|1165.4|1164.8|1159.8|1159.2|140217
1623827700000|2021-06-16 07:15:00|1159.6|1159.4|1158.2|1158|1160|1159.4|1157|1156.6|83768
1623828000000|2021-06-16 07:20:00|1158|1157.8|1157.8|1157.4|1159.6|1159.2|1156.4|1156|118849
1623828300000|2021-06-16 07:25:00|1158|1157.6|1155.4|1155|1158.4|1157.8|1155|1154.8|43871
1623828600000|2021-06-16 07:30:00|1155.2|1155.2|1155.2|1154.6|1155.4|1155.2|1152.4|1152.2|154579
1623828900000|2021-06-16 07:35:00|1155|1154.4|1155.2|1154.6|1155.4|1155|1154|1153.6|49356
1623829200000|2021-06-16 07:40:00|1155|1154.8|1154.4|1154|1155.2|1154.8|1153.2|1153|42805
1623829500000|2021-06-16 07:45:00|1154.6|1154.2|1154.6|1154|1155.4|1154.8|1153.2|1153|71273
1623829800000|2021-06-16 07:50:00|1154.8|1154.2|1153.4|1152.8|1155|1154.8|1152.2|1152|81577
1623830100000|2021-06-16 07:55:00|1153.6|1153.2|1151.2|1150.8|1153.6|1153.4|1151|1150.8|95949
1623830400000|2021-06-16 08:00:00|1151.6|1151|1151|1150.4|1151.6|1151.4|1150|1149.8|58072
1623830700000|2021-06-16 08:05:00|1150.8|1150.6|1151|1150.6|1151.6|1151.2|1150|1149.8|34186
1623831000000|2021-06-16 08:10:00|1150.8|1150.4|1149.6|1149.2|1151|1150.8|1149.4|1149.2|17747
1623831300000|2021-06-16 08:15:00|1149.4|1149|1148.6|1148.2|1149.4|1149.2|1148.4|1148.2|36386
1623831600000|2021-06-16 08:20:00|1148.4|1148|1147.8|1147.4|1148.6|1148.2|1147.4|1147.2|46570
1623831900000|2021-06-16 08:25:00|1148|1147.6|1146.8|1146.6|1150.2|1150|1146.8|1146.6|108765
1623832200000|2021-06-16 08:30:00|1147|1146.8|1148.2|1147.8|1150.2|1149.8|1147|1146.6|110701
1623832500000|2021-06-16 08:35:00|1148.4|1148|1151|1150.6|1151.6|1151.2|1148.2|1147.8|39516
1623832800000|2021-06-16 08:40:00|1150.8|1150.4|1150|1149.6|1152.2|1151.8|1150|1149.6|37317
1623833100000|2021-06-16 08:45:00|1150.2|1150|1149.6|1149.2|1150.4|1150|1149.2|1148.8|44483
1623833400000|2021-06-16 08:50:00|1149.8|1149.4|1151.4|1150.8|1152|1151.6|1149.8|1149.4|15887
1623833700000|2021-06-16 08:55:00|1151.2|1150.6|1152|1151.4|1152|1151.6|1151|1150.6|13769
1623834000000|2021-06-16 09:00:00|1151.8|1151.6|1152.4|1152.2|1152.8|1152.4|1151.8|1151.4|22846
1623834300000|2021-06-16 09:05:00|1152.2|1152|1152.2|1151.8|1153|1152.6|1151.4|1151.2|57901
1623834600000|2021-06-16 09:10:00|1152|1151.6|1150.8|1150.4|1152.4|1152|1150.4|1150|103057
1623834900000|2021-06-16 09:15:00|1150.6|1150.2|1150.4|1150|1151.4|1151|1150.2|1150|9110
1623835200000|2021-06-16 09:20:00|1150.6|1150.2|1150.6|1150.2|1150.8|1150.6|1150.4|1150.2|10101
1623835500000|2021-06-16 09:25:00|1150.4|1150|1148.6|1148.2|1150.6|1150.2|1148.4|1148.2|51721
1623835800000|2021-06-16 09:30:00|1149|1148.4|1149.8|1149.4|1149.8|1149.6|1148.6|1148.2|45988
1623836100000|2021-06-16 09:35:00|1149.6|1149.6|1148.4|1148.2|1149.8|1149.6|1148.4|1148.2|16046
1623836400000|2021-06-16 09:40:00|1148.6|1148.4|1147.6|1147.4|1148.8|1148.6|1147.4|1147.2|44452
1623836700000|2021-06-16 09:45:00|1147.4|1147.2|1147|1146.6|1147.6|1147.2|1146.8|1146.6|30067
1623837000000|2021-06-16 09:50:00|1147.2|1146.8|1147.2|1147|1148|1147.8|1147.2|1146.8|14999
1623837300000|2021-06-16 09:55:00|1147.4|1147.2|1147.6|1147.2|1147.8|1147.4|1147|1146.8|15063
1623837600000|2021-06-16 10:00:00|1147.4|1147|1148.6|1148.4|1148.6|1148.4|1147.4|1147|38458
1623837900000|2021-06-16 10:05:00|1148.4|1148.2|1150.2|1149.8|1151|1150.6|1148|1147.6|31169
1623838200000|2021-06-16 10:10:00|1150.4|1150|1150.2|1149.8|1150.6|1150.4|1150|1149.8|10453
1623838500000|2021-06-16 10:15:00|1150|1149.6|1150.4|1150.2|1150.8|1150.6|1149.8|1149.4|24946
1623838800000|2021-06-16 10:20:00|1150.6|1150.4|1149.4|1149|1151.4|1151.2|1149.2|1148.8|45206
1623839100000|2021-06-16 10:25:00|1149.6|1149.2|1152|1151.6|1152|1151.8|1149.6|1149.2|15311
1623839400000|2021-06-16 10:30:00|1151.8|1151.8|1152.8|1152.4|1153.2|1153|1151.8|1151.6|28013
1623839700000|2021-06-16 10:35:00|1152.6|1152.2|1152|1151.8|1153.4|1153|1151.8|1151.6|21700
1623840000000|2021-06-16 10:40:00|1151.8|1151.6|1151.2|1151|1152.4|1152|1150|1149.8|48618
1623840300000|2021-06-16 10:45:00|1151.4|1150.8|1148.4|1148|1151.6|1151.2|1148.4|1148|49268
1623840600000|2021-06-16 10:50:00|1148.2|1147.8|1147|1146.6|1148.4|1147.8|1146.4|1146.2|106845
1623840900000|2021-06-16 10:55:00|1146.8|1146.4|1145.6|1145.4|1147|1146.8|1145.4|1145|76645
1623841200000|2021-06-16 11:00:00|1146.2|1145.8|1145.8|1145.4|1147.2|1146.8|1145.2|1145|39083
1623841500000|2021-06-16 11:05:00|1145.6|1145.6|1146.8|1146.4|1147|1146.6|1145.6|1145.4|8622
1623841800000|2021-06-16 11:10:00|1146.6|1146.2|1146.4|1146|1147|1146.6|1146|1145.8|16674
1623842100000|2021-06-16 11:15:00|1146.6|1146.2|1144.6|1144.2|1146.6|1146.2|1143.8|1143.6|81980
1623842400000|2021-06-16 11:20:00|1144.8|1144.4|1144.2|1143.8|1145.8|1145.4|1143.8|1143.4|28769
1623842700000|2021-06-16 11:25:00|1144|1143.6|1142.8|1142.6|1145.4|1145|1142.6|1142.2|106016
1623843000000|2021-06-16 11:30:00|1143|1142.8|1142|1141.4|1143.2|1142.8|1141.2|1141|63861
1623843300000|2021-06-16 11:35:00|1141.8|1141.2|1141.6|1141.4|1142|1141.6|1141|1140.8|30407
1623843600000|2021-06-16 11:40:00|1141.4|1141.2|1141.8|1141.4|1142|1141.6|1140.8|1140.4|27267
1623843900000|2021-06-16 11:45:00|1141.6|1141.2|1140.8|1140.4|1142|1141.8|1140.4|1140|39389
1623844200000|2021-06-16 11:50:00|1141|1140.6|1140.8|1140.4|1141.4|1141|1140.6|1140.2|54583
1623844500000|2021-06-16 11:55:00|1141|1140.6|1141.6|1141.4|1142.6|1142.2|1140.8|1140.6|26844
1623844800000|2021-06-16 12:00:00|1141.4|1141.2|1141|1140.8|1141.8|1141.6|1140.8|1140.6|16446
1623845100000|2021-06-16 12:05:00|1140.8|1140.6|1140|1139.6|1141.6|1141.4|1139.6|1139.2|128001
1623845400000|2021-06-16 12:10:00|1139.8|1139.8|1141.4|1141.2|1141.8|1141.4|1139.8|1139.8|36408
1623845700000|2021-06-16 12:15:00|1135|1141|1138.4|1138|1141|1141.2|1135|1134.2|652264
1623846000000|2021-06-16 12:20:00|1138.2|1137.8|1137.2|1136.8|1138.2|1138|1136.8|1136.4|105980
1623846300000|2021-06-16 12:25:00|1137.4|1137|1136.2|1136|1137.8|1137.2|1136.2|1136|48914
1623846600000|2021-06-16 12:30:00|1136.4|1136.2|1135.8|1135.6|1137.2|1137|1135.6|1135.4|133149
1623846900000|2021-06-16 12:35:00|1135.6|1135.4|1133.8|1133.4|1135.8|1135.6|1133.4|1133.2|77178
1623847200000|2021-06-16 12:40:00|1133.6|1133.2|1133.6|1133.4|1134.2|1133.8|1132.6|1132.4|66519
1623847500000|2021-06-16 12:45:00|1133.4|1133.2|1130.8|1130.6|1133.8|1133.4|1130.8|1130.6|101028
1623847800000|2021-06-16 12:50:00|1131|1130.8|1131.2|1130.8|1131.8|1131.4|1130|1129.8|140710
1623848100000|2021-06-16 12:55:00|1131.4|1131|1131.4|1131.2|1132.4|1132|1131.2|1131|90444
1623848400000|2021-06-16 13:00:00|1131.2|1131|1131.6|1131.2|1132.6|1132|1130.4|1130.2|102065
1623848700000|2021-06-16 13:05:00|1131.8|1131.4|1130|1129.8|1131.8|1131.4|1130|1129.8|79859
1623849000000|2021-06-16 13:10:00|1130.2|1130|1132.8|1132.4|1132.8|1132.4|1130.2|1129.8|62640
1623849300000|2021-06-16 13:15:00|1132.6|1132.2|1137.2|1136.8|1137.2|1137|1132.4|1132.2|107444
1623849600000|2021-06-16 13:20:00|1137|1137|1138.8|1138.2|1139.4|1139.2|1137|1137|67685
1623849900000|2021-06-16 13:25:00|1139|1138.4|1138.8|1138.4|1139.6|1139|1137.8|1137.4|92966
1623850200000|2021-06-16 13:30:00|1138.6|1138.2|1136.8|1136.6|1139.2|1139|1134.2|1133.6|220908
1623850500000|2021-06-16 13:35:00|1137|1136.4|1133|1132.6|1137|1136.8|1132.8|1132.4|102247
1623850800000|2021-06-16 13:40:00|1132.8|1132.4|1132.4|1132|1133.2|1132.8|1131.2|1131|45129
1623851100000|2021-06-16 13:45:00|1132.2|1132.2|1131|1130.6|1132.4|1132.2|1130.8|1130.4|49991
1623851400000|2021-06-16 13:50:00|1130.8|1130.4|1130.6|1130.2|1131.4|1131|1130.4|1130|52259
1623851700000|2021-06-16 13:55:00|1130.8|1130.4|1132.2|1132|1132.6|1132.2|1130.4|1130.2|44550
1623852000000|2021-06-16 14:00:00|1132.4|1132.2|1131.8|1131.4|1133.6|1133.2|1130.4|1130|66446
1623852300000|2021-06-16 14:05:00|1132|1131.6|1131.4|1131.2|1133.6|1133|1131.4|1131|53964
1623852600000|2021-06-16 14:10:00|1131.8|1131.4|1129.8|1129.4|1132.2|1131.8|1129.8|1129.4|151473
1623852900000|2021-06-16 14:15:00|1129.6|1129.2|1127.6|1127.4|1130.8|1130.4|1127.2|1126.8|218486
1623853200000|2021-06-16 14:20:00|1127.4|1127.2|1128.2|1127.8|1128.6|1128.2|1125.6|1125.2|238255
1623853500000|2021-06-16 14:25:00|1127.8|1127.6|1129.4|1129|1130.6|1130.4|1127.8|1127.6|70194
1623853800000|2021-06-16 14:30:00|1129.2|1128.8|1129.8|1129.6|1130.4|1130|1129.2|1128.8|74641
1623854100000|2021-06-16 14:35:00|1129.6|1129.4|1129.8|1129.4|1130.2|1129.8|1127.8|1127.4|42047
1623854400000|2021-06-16 14:40:00|1130|1129.6|1130.4|1130|1130.4|1130|1129.4|1129.2|93890
1623854700000|2021-06-16 14:45:00|1130.2|1129.8|1130|1129.8|1131|1130.8|1129.6|1129.2|80935
1623855000000|2021-06-16 14:50:00|1130.2|1130|1129.8|1129.4|1130.2|1130|1129.2|1128.8|86423
1623855300000|2021-06-16 14:55:00|1130|1129.6|1128.8|1128.4|1130.2|1129.8|1128.6|1128.2|116723
1623855600000|2021-06-16 15:00:00|1129|1128.6|1130.6|1130.4|1131.2|1131|1128.8|1128.4|84116
1623855900000|2021-06-16 15:05:00|1130.8|1130.6|1131.6|1131.4|1132.4|1132.2|1129.8|1129.6|96291
1623856200000|2021-06-16 15:10:00|1131.8|1131.6|1131.2|1130.8|1132.2|1132|1130.8|1130.6|75003
1623856500000|2021-06-16 15:15:00|1131|1130.6|1132.6|1132.2|1132.8|1132.4|1130.4|1130.2|131242
1623856800000|2021-06-16 15:20:00|1133|1132.4|1131.4|1131|1133.4|1132.8|1131|1130.8|115146
1623857100000|2021-06-16 15:25:00|1131.2|1130.8|1131|1130.4|1132.4|1132|1131|1130.4|166469
1623913200000|2021-06-17 07:00:00|1151|1150|1149|1148.2|1156.8|1156.2|1148|1147.2|443283
1623913500000|2021-06-17 07:05:00|1149.2|1148.4|1153.6|1153.2|1155.4|1154.6|1146.6|1145.8|195970
1623913800000|2021-06-17 07:10:00|1153.4|1153|1157.2|1157|1160|1159.6|1152.6|1151.6|141267
1623914100000|2021-06-17 07:15:00|1157|1156.8|1156.8|1156.4|1157.6|1157.2|1154.4|1153.8|152059
1623914400000|2021-06-17 07:20:00|1157|1156.6|1160.8|1160.4|1160.8|1160.6|1155.4|1154.8|216846
1623914700000|2021-06-17 07:25:00|1161|1160.6|1160.8|1160.4|1162.6|1162|1159.4|1159|125127
1623915000000|2021-06-17 07:30:00|1161|1160.6|1159.8|1159.2|1161.2|1160.8|1157.8|1157.4|305007
1623915300000|2021-06-17 07:35:00|1159.6|1159.4|1159.6|1159.2|1162|1161.6|1158.8|1158.2|75074
1623915600000|2021-06-17 07:40:00|1159.4|1159|1157.4|1157|1159.6|1159.2|1156.6|1156|74082
1623915900000|2021-06-17 07:45:00|1157.6|1157.2|1160.6|1160.2|1162.6|1162.2|1157.2|1157|104485
1623916200000|2021-06-17 07:50:00|1160.8|1160.4|1159.8|1159.6|1161.2|1160.8|1158|1157.8|157704
1623916500000|2021-06-17 07:55:00|1159.6|1159.4|1161|1160.6|1162.6|1162.2|1159.4|1159|162230
1623916800000|2021-06-17 08:00:00|1161.2|1160.8|1164.6|1164.2|1165.6|1165.2|1161|1160.8|91531
1623917100000|2021-06-17 08:05:00|1164.8|1164.4|1161.6|1161.2|1165.4|1164.8|1161|1160.6|94318
1623917400000|2021-06-17 08:10:00|1161.8|1161.4|1164|1163.6|1165|1164.6|1161.4|1161.2|76212
1623917700000|2021-06-17 08:15:00|1163.8|1163.4|1165.2|1164.8|1165.4|1165.2|1163.6|1163.2|85749
1623918000000|2021-06-17 08:20:00|1165.4|1165|1167.6|1167|1167.6|1167.4|1164.8|1164.6|89653
1623918300000|2021-06-17 08:25:00|1167.8|1167.2|1166.6|1166|1168.4|1168|1166.2|1165.8|72621
1623918600000|2021-06-17 08:30:00|1166|1165.8|1169.8|1169.4|1170.4|1170.2|1165.8|1165.6|182883
1623918900000|2021-06-17 08:35:00|1169.6|1169.6|1164.8|1164.6|1169.6|1169.6|1163.8|1163.4|159087
1623919200000|2021-06-17 08:40:00|1165|1164.4|1167.6|1167.2|1167.8|1167.2|1163.8|1163.2|81831
1623919500000|2021-06-17 08:45:00|1167.8|1167.4|1169.4|1169|1169.6|1169.2|1167.2|1166.8|51494
1623919800000|2021-06-17 08:50:00|1169.2|1168.8|1169.8|1169.2|1170|1169.8|1168.2|1167.8|103540
1623920100000|2021-06-17 08:55:00|1169.6|1169|1170.6|1170.4|1171.2|1170.8|1168.8|1168.4|63762
1623920400000|2021-06-17 09:00:00|1171|1170.6|1173|1172.4|1173|1172.6|1171|1170.4|202844
1623920700000|2021-06-17 09:05:00|1172.8|1172.6|1173.2|1172.8|1173.8|1173.6|1172|1171.6|52828
1623921000000|2021-06-17 09:10:00|1173.4|1173|1165.2|1164.6|1174|1173.6|1161|1160.6|854370
1623921300000|2021-06-17 09:15:00|1165.4|1164.8|1172.4|1171.8|1173.2|1172.6|1165.4|1164.8|179025
1623921600000|2021-06-17 09:20:00|1172.2|1171.6|1171.8|1171.2|1172.8|1172.4|1170.8|1170.6|34763
1623921900000|2021-06-17 09:25:00|1171.6|1171.4|1170.4|1170|1172.2|1171.8|1169.4|1169|54068
1623922200000|2021-06-17 09:30:00|1170.2|1169.8|1168.4|1167.8|1170.2|1170|1168.4|1167.8|46629
1623922500000|2021-06-17 09:35:00|1168.6|1168|1169.8|1169.4|1170.4|1170.2|1168.6|1168|48477
1623922800000|2021-06-17 09:40:00|1169.6|1169.2|1167.2|1166.8|1169.6|1169.2|1167|1166.8|52301
1623923100000|2021-06-17 09:45:00|1167|1166.6|1165.6|1165.2|1167.4|1167|1165.4|1165.2|29691
1623923400000|2021-06-17 09:50:00|1165.8|1165.4|1166|1165.6|1166.6|1166.2|1165.6|1165.4|10486
1623923700000|2021-06-17 09:55:00|1166.2|1166|1166|1165.6|1167.6|1167.2|1165.6|1165.2|39616
1623924000000|2021-06-17 10:00:00|1166.2|1165.8|1166.6|1166.4|1167|1166.6|1166.2|1165.8|27177
1623924300000|2021-06-17 10:05:00|1166.8|1166.6|1165.4|1165.2|1168|1167.8|1165.4|1165|18728
1623924600000|2021-06-17 10:10:00|1165.6|1165|1164.8|1164.4|1166.6|1166.2|1164.2|1163.8|35226
1623924900000|2021-06-17 10:15:00|1165|1164.6|1166.6|1166.2|1166.6|1166.2|1164.8|1164.2|6700
1623925200000|2021-06-17 10:20:00|1166.4|1166|1166.6|1166.2|1167.6|1167.2|1166.2|1165.8|12628
1623925500000|2021-06-17 10:25:00|1166.8|1166.4|1169.4|1168.8|1169.4|1169|1166.8|1166.4|31640
1623925800000|2021-06-17 10:30:00|1169.2|1168.6|1169|1168.6|1169.6|1169.4|1168.6|1168.2|30082
1623926100000|2021-06-17 10:35:00|1169.2|1168.8|1166.6|1166.4|1169.2|1169|1166.6|1166.2|64114
1623926400000|2021-06-17 10:40:00|1166.4|1166.2|1167.2|1166.8|1168|1167.6|1166.2|1166|38056
1623926700000|2021-06-17 10:45:00|1167.4|1167|1168.2|1167.6|1169.4|1169|1167.4|1167|21871
1623927000000|2021-06-17 10:50:00|1168|1167.8|1165.4|1165|1168.6|1168|1165.4|1165|33907
1623927300000|2021-06-17 10:55:00|1165.6|1165.2|1166.6|1166.4|1167|1166.8|1165.2|1164.8|21213
1623927600000|2021-06-17 11:00:00|1166.4|1166.2|1165.2|1165|1167.6|1166.6|1164.8|1164.6|12606
1623927900000|2021-06-17 11:05:00|1165.4|1165.2|1167.8|1167.4|1168.4|1168.2|1165.4|1165|43017
1623928200000|2021-06-17 11:10:00|1168|1167.6|1166.8|1166.4|1168|1167.8|1166.4|1166.2|31252
1623928500000|2021-06-17 11:15:00|1166.6|1166.2|1165.8|1165.4|1167|1166.6|1165.4|1165|27397
1623928800000|2021-06-17 11:20:00|1166|1165.6|1167.2|1166.8|1167.2|1167|1165.4|1165|24680
1623929100000|2021-06-17 11:25:00|1167|1166.6|1169|1168.4|1169|1168.8|1166.6|1166.2|21048
1623929400000|2021-06-17 11:30:00|1168.8|1168.2|1169.4|1169|1169.8|1169.4|1167.6|1167.2|44029
1623929700000|2021-06-17 11:35:00|1169.2|1169.2|1168.2|1167.8|1169.4|1169.2|1167.4|1167|56570
1623930000000|2021-06-17 11:40:00|1168|1167.6|1169.4|1169|1169.8|1169.6|1167.4|1167|137948
1623930300000|2021-06-17 11:45:00|1169.6|1169.2|1168.8|1168.4|1169.6|1169.2|1167.8|1167.4|34250
1623930600000|2021-06-17 11:50:00|1168.6|1168.2|1167.8|1167.6|1168.6|1168.2|1166.4|1166|12821
1623930900000|2021-06-17 11:55:00|1167.6|1167.4|1167.4|1167|1168|1167.8|1167|1166.6|16464
1623931200000|2021-06-17 12:00:00|1167.2|1166.8|1167.4|1167.2|1168|1167.8|1167.2|1166.8|15248
1623931500000|2021-06-17 12:05:00|1167.2|1167|1168.4|1168|1169|1168.6|1167|1166.6|38763
1623931800000|2021-06-17 12:10:00|1168.6|1168.2|1168|1167.6|1169.4|1169.2|1167.6|1167.2|42214
1623932100000|2021-06-17 12:15:00|1168.2|1167.8|1167.2|1167|1168.2|1168|1166.8|1166.4|17149
1623932400000|2021-06-17 12:20:00|1167|1166.8|1167.2|1166.8|1168.4|1167.8|1166.8|1166.4|42149
1623932700000|2021-06-17 12:25:00|1167.4|1167|1167|1166.4|1167.6|1167.2|1165.8|1165.4|52585
1623933000000|2021-06-17 12:30:00|1166.8|1166.6|1165|1164.6|1166.8|1166.6|1164|1163.6|74368
1623933300000|2021-06-17 12:35:00|1165.2|1164.8|1164.8|1164.4|1165.4|1165|1164.2|1164|83905
1623933600000|2021-06-17 12:40:00|1165|1164.6|1164.2|1163.8|1165.8|1165.6|1162.8|1162.4|58264
1623933900000|2021-06-17 12:45:00|1164|1164|1166.2|1166|1166.2|1166|1163.8|1163.4|54457
1623934200000|2021-06-17 12:50:00|1166.4|1165.8|1166.4|1166|1168.2|1168|1165|1164.8|126936
1623934500000|2021-06-17 12:55:00|1166.2|1165.8|1166.4|1166|1166.4|1166.2|1164.2|1163.8|98987
1623934800000|2021-06-17 13:00:00|1166.2|1165.8|1166.8|1166.4|1167.2|1167|1165.2|1164.8|59773
1623935100000|2021-06-17 13:05:00|1166.6|1166.2|1166.4|1166|1167.2|1166.8|1166.2|1166|55485
1623935400000|2021-06-17 13:10:00|1166.2|1165.8|1166.2|1165.8|1166.8|1166.4|1165.8|1165.6|22330
1623935700000|2021-06-17 13:15:00|1166.4|1166|1165.4|1165|1166.4|1166.2|1164.8|1164.2|87191
1623936000000|2021-06-17 13:20:00|1165.2|1164.8|1164.8|1164.2|1165.6|1165.4|1163.8|1163.4|41167
1623936300000|2021-06-17 13:25:00|1165|1164.4|1164.8|1164.4|1166.2|1166|1164.4|1164|48309
1623936600000|2021-06-17 13:30:00|1165|1164.6|1165|1164.6|1165.8|1165.6|1163.8|1163.4|113054
1623936900000|2021-06-17 13:35:00|1164.8|1164.4|1166|1165.6|1166.2|1166|1164.2|1163.8|131099
1623937200000|2021-06-17 13:40:00|1165.8|1165.4|1161.4|1161|1165.8|1165.6|1161.2|1161|103122
1623937500000|2021-06-17 13:45:00|1161.2|1160.8|1158.2|1157.8|1161.4|1161.2|1158.2|1157.8|110440
1623937800000|2021-06-17 13:50:00|1157.6|1157.4|1158.2|1157.8|1158.8|1158.6|1156.8|1156.4|131197
1623938100000|2021-06-17 13:55:00|1158.4|1157.6|1158.4|1158.2|1159|1158.4|1157.2|1156.8|57458
1623938400000|2021-06-17 14:00:00|1158.8|1158.4|1156.8|1156.4|1160.8|1160.2|1156.4|1156|251916
1623938700000|2021-06-17 14:05:00|1157|1156.6|1157.4|1156.8|1160.8|1160.6|1155.2|1155|987586
1623939000000|2021-06-17 14:10:00|1157.6|1157|1156|1155.6|1158.8|1158.2|1155.6|1155.2|143467
1623939300000|2021-06-17 14:15:00|1156.4|1155.8|1155.4|1155|1157.6|1157.4|1154.6|1154.4|123818
1623939600000|2021-06-17 14:20:00|1155.6|1155.2|1152.6|1152.4|1155.8|1155.4|1152.4|1151.8|114151
1623939900000|2021-06-17 14:25:00|1152.4|1152.2|1149.6|1149.4|1152.6|1152.2|1149.6|1149.2|99222
1623940200000|2021-06-17 14:30:00|1149.8|1149.6|1146|1145.4|1150.6|1150.2|1145.6|1145.4|162906
1623940500000|2021-06-17 14:35:00|1145.8|1145.6|1142.8|1142.4|1145.8|1145.6|1142.6|1142.2|143994
1623940800000|2021-06-17 14:40:00|1143|1142.6|1146.2|1145.8|1147.2|1147|1143|1142.6|221537
1623941100000|2021-06-17 14:45:00|1146|1145.6|1142.8|1142.4|1146.2|1145.8|1142.4|1142|102009
1623941400000|2021-06-17 14:50:00|1142.6|1142.2|1142.6|1142.2|1144.4|1144|1142|1141.8|135992
1623941700000|2021-06-17 14:55:00|1142.4|1142|1139.8|1139.4|1142.6|1142.4|1139.6|1139|170590
1623942000000|2021-06-17 15:00:00|1140|1139.6|1139.2|1138.8|1140.8|1140.4|1138.6|1138.4|142601
1623942300000|2021-06-17 15:05:00|1139|1138.6|1137.6|1137.4|1139.2|1138.8|1137.2|1137|105553
1623942600000|2021-06-17 15:10:00|1137.8|1137.6|1134.2|1133.8|1138|1137.8|1133.8|1133.4|193604
1623942900000|2021-06-17 15:15:00|1134.4|1134|1136.4|1136.2|1137.2|1136.8|1133.4|1133|226487
1623943200000|2021-06-17 15:20:00|1136.2|1136|1135|1134.6|1136.8|1136.6|1134.4|1134.2|197112
1623943500000|2021-06-17 15:25:00|1134.8|1134.4|1133.8|1133.2|1135.6|1135.2|1133.2|1132.8|303860
1623999600000|2021-06-18 07:00:00|1126.2|1125|1129.4|1128.8|1130.8|1130|1122.4|1122|365514
1623999900000|2021-06-18 07:05:00|1129.6|1129|1131|1130.4|1132|1131.4|1127.2|1126.6|96081
1624000200000|2021-06-18 07:10:00|1130.8|1130.2|1123.8|1123.2|1131|1130.4|1123.6|1123.2|115732
1624000500000|2021-06-18 07:15:00|1123.6|1123|1121.6|1121|1123.6|1123|1120.2|1120|233404
1624000800000|2021-06-18 07:20:00|1121.4|1121.2|1124.8|1124.2|1127|1126.6|1120.6|1120.2|104145
1624001100000|2021-06-18 07:25:00|1125|1124.4|1120|1119.6|1125|1124.6|1118.4|1118.2|159013
1624001400000|2021-06-18 07:30:00|1119.8|1119.8|1120.2|1119.8|1120.8|1120.2|1118.6|1118.2|146647
1624001700000|2021-06-18 07:35:00|1120.4|1120|1123.2|1122.6|1125|1124.6|1120.4|1119.8|40723
1624002000000|2021-06-18 07:40:00|1123|1122.4|1122.6|1122.2|1123.4|1123|1122|1121.8|26065
1624002300000|2021-06-18 07:45:00|1122.4|1122|1120.6|1120.2|1122.4|1122|1119.8|1119.4|65192
1624002600000|2021-06-18 07:50:00|1120.8|1120.4|1121.4|1121|1121.4|1121|1118.8|1118.4|95455
1624002900000|2021-06-18 07:55:00|1121.6|1121.2|1123.4|1123|1124|1123.6|1121.4|1121.2|57490
1624003200000|2021-06-18 08:00:00|1123.2|1122.8|1120|1119.6|1123.2|1122.8|1119.6|1119.4|119814
1624003500000|2021-06-18 08:05:00|1119.8|1119.4|1121|1120.8|1121.4|1120.8|1119.4|1119|26625
1624003800000|2021-06-18 08:10:00|1121.2|1120.6|1120.6|1120.4|1123|1122.8|1120.2|1119.8|100149
1624004100000|2021-06-18 08:15:00|1120.4|1120.2|1119.8|1119.4|1121|1120.8|1119.4|1119.2|51702
1624004400000|2021-06-18 08:20:00|1119.6|1119.2|1119|1118.6|1119.8|1119.6|1118|1117.6|74622
1624004700000|2021-06-18 08:25:00|1119.2|1118.8|1119.6|1119.2|1120|1119.6|1118|1117.8|126709
1624005000000|2021-06-18 08:30:00|1119.4|1119|1123|1122.6|1123|1122.6|1119.4|1118.8|97638
1624005300000|2021-06-18 08:35:00|1122.8|1122.8|1122.6|1122.2|1124.8|1124.4|1122|1121.8|39148
1624005600000|2021-06-18 08:40:00|1122.8|1122.4|1121|1120.6|1124.6|1124.2|1120.2|1120|98585
1624005900000|2021-06-18 08:45:00|1121.2|1120.8|1121.8|1121.4|1122|1121.6|1120|1119.8|96992
1624006200000|2021-06-18 08:50:00|1122|1121.6|1124.2|1123.8|1124.2|1123.8|1121.4|1121.2|95345
1624006500000|2021-06-18 08:55:00|1124|1124|1125.2|1124.8|1126.8|1126.6|1124|1124|72592
1624006800000|2021-06-18 09:00:00|1125|1124.6|1125.2|1124.8|1125.8|1125.4|1124.6|1124.2|18922
1624007100000|2021-06-18 09:05:00|1125.4|1125|1125.6|1125.2|1126.8|1126.4|1124.8|1124.6|35583
1624007400000|2021-06-18 09:10:00|1125.4|1125|1125.2|1125|1126|1125.6|1124.6|1124|19022
1624007700000|2021-06-18 09:15:00|1125.4|1125.2|1125.8|1125.4|1127|1126.6|1125|1124.8|46213
1624008000000|2021-06-18 09:20:00|1125.6|1125.2|1125.4|1125|1125.8|1125.6|1125|1124.8|11479
1624008300000|2021-06-18 09:25:00|1125.6|1125.2|1125.6|1125.2|1126.4|1126|1124|1123.8|35796
1624008600000|2021-06-18 09:30:00|1125.8|1125.4|1124.6|1124.4|1125.8|1125.4|1122.2|1122|47804
1624008900000|2021-06-18 09:35:00|1124.8|1124.2|1126|1125.4|1126.4|1125.8|1124|1123.8|22825
1624009200000|2021-06-18 09:40:00|1125.8|1125.6|1125.6|1125.2|1127|1126.4|1124.4|1124|81895
1624009500000|2021-06-18 09:45:00|1125.4|1125|1123.4|1122.8|1125.8|1125.4|1123.2|1122.8|123431
1624009800000|2021-06-18 09:50:00|1123.6|1123|1119.4|1119|1123.6|1123.4|1116.6|1116.2|2085152
1624010100000|2021-06-18 09:55:00|1119.6|1119.2|1120.8|1120.4|1121.6|1121.2|1118.6|1118|1691210
1624010400000|2021-06-18 10:00:00|1121|1120.6|1121.2|1120.6|1121.6|1121.4|1118|1117.6|216763
1624010700000|2021-06-18 10:05:00|1121|1120.4|1123|1122.4|1124.4|1123.8|1119.6|1119.2|161105
1624011000000|2021-06-18 10:10:00|1122.8|1122.2|1119.4|1118.8|1122.8|1122.4|1118.4|1118|132876
1624011300000|2021-06-18 10:15:00|1119.2|1119|1118.6|1118.2|1121|1120.6|1117.8|1117.2|63775
1624011600000|2021-06-18 10:20:00|1118.8|1118.4|1118.8|1118.4|1120|1119.8|1117.8|1117.4|50948
1624011900000|2021-06-18 10:25:00|1118.6|1118.2|1118.8|1118.4|1120.4|1120.2|1117.6|1117.2|61129
1624012200000|2021-06-18 10:30:00|1118.6|1118.2|1118|1117.4|1118.6|1118.2|1117.2|1116.8|49696
1624012500000|2021-06-18 10:35:00|1118.2|1117.6|1121.6|1121.2|1121.8|1121.2|1117.6|1117.2|47196
1624012800000|2021-06-18 10:40:00|1121.8|1121.4|1123.6|1123.2|1124|1123.8|1120.8|1120.6|46941
1624013100000|2021-06-18 10:45:00|1123.4|1123|1121.2|1120.8|1124|1123.4|1120.8|1120.6|69373
1624013400000|2021-06-18 10:50:00|1121|1120.6|1116.6|1116.2|1121|1120.6|1116.2|1116|149768
1624013700000|2021-06-18 10:55:00|1116.4|1116|1116|1115.6|1116.6|1116.4|1113.4|1113.2|163496
1624014300000|2021-06-18 11:05:00|1114|1113.8|1113.6|1113.2|1117|1116.8|1112.4|1112|277425
1624014600000|2021-06-18 11:10:00|1113.8|1113|1114.4|1114|1115|1114.6|1113|1112.8|52236
1624014900000|2021-06-18 11:15:00|1114.2|1113.8|1112.2|1111.8|1114.6|1114.2|1111.6|1111.2|93871
1624015200000|2021-06-18 11:20:00|1112.4|1112|1113.6|1113.2|1114.2|1113.8|1111.8|1111.6|75763
1624015500000|2021-06-18 11:25:00|1113.4|1113|1114.8|1114.2|1115|1114.8|1113.2|1112.8|34110
1624015800000|2021-06-18 11:30:00|1114.6|1114|1113.4|1113|1115.6|1115.2|1112.8|1112.4|26075
1624016100000|2021-06-18 11:35:00|1113.2|1112.8|1113.2|1112.6|1113.4|1113|1111.2|1111|58876
1624016400000|2021-06-18 11:40:00|1113|1112.8|1113.4|1113|1114|1113.6|1112.4|1112|19851
1624016700000|2021-06-18 11:45:00|1113.2|1112.8|1112.8|1112.4|1114.6|1114.4|1112.6|1112.2|80270
1624017000000|2021-06-18 11:50:00|1112.6|1112.2|1113.2|1112.8|1113.6|1113.2|1112.4|1112|18840
1624017300000|2021-06-18 11:55:00|1113.4|1113|1112.6|1112.2|1114.2|1113.8|1112.2|1112|96487
1624017600000|2021-06-18 12:00:00|1112.4|1112|1108.8|1108.4|1112.4|1112|1108.4|1108.2|158384
1624017900000|2021-06-18 12:05:00|1109|1108.6|1109.6|1109.4|1110|1109.8|1108.4|1108.2|27001
1624018200000|2021-06-18 12:10:00|1109.4|1109.2|1108.8|1108.4|1110.6|1110.2|1108.6|1108.4|69281
1624018500000|2021-06-18 12:15:00|1108.6|1108.2|1107.8|1107.6|1109|1108.6|1107.2|1106.8|127664
1624018800000|2021-06-18 12:20:00|1108|1107.8|1109.4|1109|1110.6|1110.4|1108|1107.8|102044
1624019100000|2021-06-18 12:25:00|1109.2|1109.2|1111|1110.6|1112.2|1112|1109.2|1109|66168
1624019400000|2021-06-18 12:30:00|1110.8|1110.4|1108.4|1108.2|1112|1111.6|1108.4|1108|166482
1624019700000|2021-06-18 12:35:00|1108.6|1108.4|1105.8|1105.4|1109|1108.8|1104.8|1104.2|271989
1624020000000|2021-06-18 12:40:00|1106|1105.6|1106.8|1106.4|1108.4|1107.8|1105.8|1105.4|49378
1624020300000|2021-06-18 12:45:00|1107|1106.6|1106.2|1105.8|1109.2|1109|1105.4|1105.2|218143
1624020600000|2021-06-18 12:50:00|1106|1105.6|1107.4|1107|1107.4|1107|1105.2|1104.8|70048
1624020900000|2021-06-18 12:55:00|1107.2|1106.8|1107|1106.6|1107.8|1107.4|1106.2|1105.8|44301
1624021200000|2021-06-18 13:00:00|1107.2|1106.8|1106|1105.6|1108.2|1107.8|1105.4|1105|45502
1624021500000|2021-06-18 13:05:00|1105.8|1105.8|1107|1106.6|1107.6|1107.4|1105.6|1105.4|21554
1624021800000|2021-06-18 13:10:00|1106.8|1106.4|1106.2|1105.8|1107|1106.6|1105.8|1105.2|35444
1624022100000|2021-06-18 13:15:00|1106.4|1106|1106.4|1106|1107.6|1107.2|1105.8|1105.6|52989
1624022400000|2021-06-18 13:20:00|1106.8|1106.2|1106.8|1106.4|1107.8|1107.6|1106.4|1106|60832
1624022700000|2021-06-18 13:25:00|1107|1106.6|1104.6|1104.2|1107.2|1106.8|1104.4|1104.2|85704
1624023000000|2021-06-18 13:30:00|1104.8|1104.4|1102.4|1102|1109.6|1109.2|1100.6|1100.2|573904
1624023300000|2021-06-18 13:35:00|1102.6|1101.8|1102.8|1102.4|1104|1103.4|1101|1100.6|119337
1624023600000|2021-06-18 13:40:00|1102.6|1102.2|1101.8|1101.2|1103.4|1103|1100.8|1100.6|155234
1624023900000|2021-06-18 13:45:00|1101.6|1101|1100.6|1100.2|1101.6|1101.2|1098.4|1098|581803
1624024200000|2021-06-18 13:50:00|1100.4|1100|1100|1099.6|1102.6|1102.2|1098.6|1098.4|83767
1624024500000|2021-06-18 13:55:00|1099.8|1099.4|1098.8|1098.2|1100.4|1099.8|1095.4|1095|260840
1624024800000|2021-06-18 14:00:00|1098.6|1098.4|1098.8|1098.4|1102.8|1102.4|1098.6|1098.2|144478
1624025100000|2021-06-18 14:05:00|1099|1098.6|1098.2|1097.8|1099.6|1099.2|1096.6|1096.2|142073
1624025400000|2021-06-18 14:10:00|1098.4|1098|1096.6|1096.2|1099.4|1099|1096|1095.8|131725
1624025700000|2021-06-18 14:15:00|1096.8|1096.4|1095|1094.8|1098.2|1097.8|1094.2|1093.8|117354
1624026000000|2021-06-18 14:20:00|1094.8|1094.6|1097.4|1097|1098.4|1098|1094|1093.6|204675
1624026300000|2021-06-18 14:25:00|1097.2|1096.8|1097|1096.4|1099.4|1098.8|1096.2|1096|137072
1624026600000|2021-06-18 14:30:00|1096.8|1096.6|1097.2|1096.8|1098.2|1098|1096|1095.6|88520
1624026900000|2021-06-18 14:35:00|1097|1097|1097.4|1096.8|1097.8|1097.4|1095.8|1095.4|82893
1624027200000|2021-06-18 14:40:00|1097.2|1096.6|1094.4|1094.2|1097.2|1096.6|1094.2|1094|100520
1624027500000|2021-06-18 14:45:00|1094.6|1094.4|1097|1096.8|1097.6|1097.4|1094|1093.8|209841
1624027800000|2021-06-18 14:50:00|1096.8|1096.6|1097.4|1097.2|1098.4|1098.2|1096.2|1095.8|168876
1624028100000|2021-06-18 14:55:00|1097.6|1097.4|1097.6|1097.2|1099.2|1099|1097|1096.8|92886
1624028400000|2021-06-18 15:00:00|1097.2|1097|1100.6|1100.2|1100.8|1100.4|1097|1096.8|170742
1624028700000|2021-06-18 15:05:00|1100.8|1100.4|1100.2|1099.8|1101.6|1101.2|1099.6|1099.4|156415
1624029000000|2021-06-18 15:10:00|1100|1099.6|1099.6|1099.4|1101|1100.8|1099.4|1099|155629
1624029300000|2021-06-18 15:15:00|1099.4|1099.2|1097.8|1097.4|1100|1099.6|1097.2|1097|181731
1624029600000|2021-06-18 15:20:00|1097.6|1097.2|1097.4|1097|1098.4|1098|1096.4|1096.2|124442
1624029900000|2021-06-18 15:25:00|1097.2|1096.8|1093.6|1093.2|1097.2|1097|1093|1092.4|359849
1624258800000|2021-06-21 07:00:00|1078.8|1077|1072.2|1071.4|1081.8|1080.8|1070.4|1070|528874
1624259100000|2021-06-21 07:05:00|1072|1071.2|1081.4|1080.8|1082.6|1082|1071|1070.4|282683
1624259400000|2021-06-21 07:10:00|1081.2|1081|1074.8|1074.2|1081.2|1081|1074|1073.4|94277
1624259700000|2021-06-21 07:15:00|1075|1074.4|1077.8|1077.2|1077.8|1077.2|1072|1071.6|173324
1624260000000|2021-06-21 07:20:00|1078|1077.4|1079.4|1078.8|1081|1080.4|1077.4|1077|174283
1624260300000|2021-06-21 07:25:00|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1073.8|1073.4|197117
1624260600000|2021-06-21 07:30:00|1079.4|1078.8|1085.8|1085.4|1086|1085.4|1078|1077.6|343134
1624260900000|2021-06-21 07:35:00|1086|1085.6|1087|1086.4|1088.6|1088|1084.6|1084.2|129760
1624261200000|2021-06-21 07:40:00|1087.2|1086.6|1086.4|1086|1087.2|1086.8|1084|1083.8|92425
1624261500000|2021-06-21 07:45:00|1086.6|1086.2|1087.6|1087|1087.8|1087.4|1085.6|1085.2|90380
1624261800000|2021-06-21 07:50:00|1087.8|1087.2|1085.6|1085.2|1089.4|1089|1084.4|1084.2|139076
1624262100000|2021-06-21 07:55:00|1085.4|1085|1083.2|1082.6|1086.4|1085.8|1082.8|1082.4|120081
1624262400000|2021-06-21 08:00:00|1083.4|1082.4|1081.4|1081|1085.8|1085.4|1081.4|1081|82813
1624262700000|2021-06-21 08:05:00|1081.6|1081.2|1083.2|1082.8|1084.6|1084.2|1081.6|1081.2|89104
1624263000000|2021-06-21 08:10:00|1083|1082.6|1082|1081.6|1084.2|1083.8|1081|1080.6|94492
1624263300000|2021-06-21 08:15:00|1081.8|1081.4|1083.2|1082.8|1084.2|1083.8|1080.6|1080.2|92481
1624263600000|2021-06-21 08:20:00|1083.4|1083|1085.4|1084.8|1086.2|1086|1082.8|1082.4|91888
1624263900000|2021-06-21 08:25:00|1085.2|1084.6|1082.8|1082.4|1085.8|1085.4|1082.8|1082.2|64256
1624264200000|2021-06-21 08:30:00|1083|1082.6|1084.8|1084.4|1085|1084.6|1082.4|1081.8|43630
1624264500000|2021-06-21 08:35:00|1085|1084.6|1088.2|1087.6|1089.2|1088.6|1084.2|1083.6|20100
1624264800000|2021-06-21 08:40:00|1088|1087.4|1086.2|1085.8|1088.6|1088.2|1086.2|1085.8|44083
1624265100000|2021-06-21 08:45:00|1086|1085.6|1087.2|1086.6|1087.4|1087|1084.8|1084.4|63113
1624265400000|2021-06-21 08:50:00|1087.4|1086.8|1087.2|1086.8|1088|1087.6|1086.4|1086|66035
1624265700000|2021-06-21 08:55:00|1087.4|1087|1085.6|1085|1087.4|1087|1084.2|1084|60442
1624266000000|2021-06-21 09:00:00|1085.4|1084.8|1083.2|1082.6|1085.6|1085|1082.8|1082.6|45705
1624266300000|2021-06-21 09:05:00|1083|1082.8|1084.2|1083.6|1085.2|1084.8|1082.8|1082.2|50449
1624266600000|2021-06-21 09:10:00|1084.4|1083.8|1086.6|1086.2|1087|1086.6|1083.6|1083.4|43219
1624266900000|2021-06-21 09:15:00|1086.8|1086.4|1086.6|1086.2|1089|1088.6|1085|1084.6|58939
1624267200000|2021-06-21 09:20:00|1086.4|1086|1086.4|1086|1087.8|1087.4|1085.8|1085.4|85220
1624267500000|2021-06-21 09:25:00|1086.6|1086.2|1087.8|1087.4|1088|1087.6|1085.8|1085.4|59171
1624267800000|2021-06-21 09:30:00|1087.6|1087.2|1089.8|1089.4|1091.6|1091.4|1087.4|1087|120228
1624268100000|2021-06-21 09:35:00|1089.6|1089.2|1089.2|1088.8|1090.4|1089.8|1087.4|1087|46145
1624268400000|2021-06-21 09:40:00|1089|1088.6|1088.2|1087.8|1090|1089.4|1087.4|1087|66190
1624268700000|2021-06-21 09:45:00|1088.4|1088|1085.2|1084.8|1089.6|1089.2|1085|1084.6|72584
1624269000000|2021-06-21 09:50:00|1085.4|1085|1086|1085.4|1089.2|1088.6|1085.2|1085|182688
1624269300000|2021-06-21 09:55:00|1085.8|1085.6|1087.6|1087.2|1088|1087.6|1085.8|1085.6|87739
1624269600000|2021-06-21 10:00:00|1087.8|1087.4|1091.2|1090.8|1091.4|1091|1087.8|1087.4|75520
1624269900000|2021-06-21 10:05:00|1091|1091|1090|1089.6|1091.8|1091.2|1089.8|1089.4|102643
1624270200000|2021-06-21 10:10:00|1090.2|1089.8|1088.4|1088|1090.2|1090|1088.2|1087.8|49601
1624270500000|2021-06-21 10:15:00|1088.6|1088.2|1086.8|1086.4|1089|1088.6|1086.6|1086.4|61320
1624270800000|2021-06-21 10:20:00|1086.6|1086.2|1089.4|1089|1089.4|1089|1085.8|1085.4|57280
1624271100000|2021-06-21 10:25:00|1089.6|1089.2|1087|1086.6|1089.6|1089.2|1086.8|1086.4|22507
1624271400000|2021-06-21 10:30:00|1087.2|1086.8|1087.2|1086.8|1088.4|1088|1086.8|1086.6|31345
1624271700000|2021-06-21 10:35:00|1087.4|1087|1087|1086.6|1088.2|1087.8|1085.8|1085.4|33223
1624272000000|2021-06-21 10:40:00|1086.8|1086.4|1089|1088.8|1090|1089.6|1086.6|1086.4|23113
1624272300000|2021-06-21 10:45:00|1089.2|1089|1090.8|1090.4|1091.4|1091|1089|1088.6|69782
1624272600000|2021-06-21 10:50:00|1091|1090.2|1089.2|1088.8|1091|1090.2|1089|1088.8|78211
1624272900000|2021-06-21 10:55:00|1089.4|1089|1088|1087.6|1090.6|1090.2|1087.8|1087.4|47122
1624273200000|2021-06-21 11:00:00|1088.2|1088|1090.4|1090|1090.4|1090|1088.2|1087.8|13841
1624273500000|2021-06-21 11:05:00|1090.6|1089.8|1086|1085.6|1091.2|1090.8|1085.6|1085.2|83025
1624273800000|2021-06-21 11:10:00|1085.8|1085.4|1085.4|1085|1087|1086.8|1085.2|1085|49152
1624274100000|2021-06-21 11:15:00|1085.6|1085.2|1083.4|1083|1085.8|1085.4|1083.2|1082.8|55576
1624274400000|2021-06-21 11:20:00|1083.6|1083.2|1082.8|1082.4|1084|1083.6|1082.4|1082|110167
1624274700000|2021-06-21 11:25:00|1082.6|1082.6|1082.2|1081.8|1083.4|1083.2|1081.8|1081.6|84624
1624275000000|2021-06-21 11:30:00|1082.4|1082|1082.2|1082|1082.6|1082.2|1081.2|1080.6|114885
1624275300000|2021-06-21 11:35:00|1082.4|1081.8|1083.8|1083.2|1085.2|1084.8|1081.8|1081.4|71680
1624275600000|2021-06-21 11:40:00|1083.6|1083.4|1082.8|1082.4|1084.4|1084|1082.6|1082.2|73936
1624275900000|2021-06-21 11:45:00|1082.6|1082.2|1085|1084.6|1085.8|1085.4|1082.4|1082.2|66473
1624276200000|2021-06-21 11:50:00|1084.8|1084.4|1085.2|1084.8|1085.8|1085.6|1084|1083.6|76332
1624276500000|2021-06-21 11:55:00|1085.4|1085|1084.4|1084|1086.2|1086|1084|1083.6|93631
1624276800000|2021-06-21 12:00:00|1084.6|1084.4|1084|1083.6|1085|1084.6|1083.2|1082.8|53763
1624277100000|2021-06-21 12:05:00|1083.8|1083.4|1084.2|1083.8|1085|1084.6|1083.6|1083.2|77240
1624277400000|2021-06-21 12:10:00|1084|1084|1082.6|1082.2|1085|1084.6|1081.8|1081.6|78640
1624277700000|2021-06-21 12:15:00|1082.8|1082.4|1083.4|1083|1085|1084.6|1082.6|1082|181190
1624278000000|2021-06-21 12:20:00|1083.6|1083.2|1089.4|1088.8|1089.6|1089.4|1083.6|1083.2|159798
1624278300000|2021-06-21 12:25:00|1089.6|1089|1091|1090.4|1092|1091.8|1089|1088.6|275966
1624278600000|2021-06-21 12:30:00|1090.8|1090.2|1090|1089.6|1092.4|1092|1089.8|1089.4|240979
1624278900000|2021-06-21 12:35:00|1089.8|1089.4|1090.4|1090.2|1092|1091.8|1089.2|1088.8|131610
1624279200000|2021-06-21 12:40:00|1090.6|1090|1091.4|1091|1091.6|1091.4|1089.4|1089.2|49434
1624279500000|2021-06-21 12:45:00|1091.2|1090.8|1092.2|1091.8|1092.8|1092.4|1090.2|1089.8|111858
1624279800000|2021-06-21 12:50:00|1092.4|1092|1095|1094.6|1095.6|1095.2|1092.2|1091.8|179666
1624280100000|2021-06-21 12:55:00|1094.8|1094.4|1095.6|1095.2|1096.4|1096.2|1094.6|1094.2|89391
1624280400000|2021-06-21 13:00:00|1095.8|1095|1094.8|1094.4|1096.4|1096|1094.4|1094.2|114685
1624280700000|2021-06-21 13:05:00|1095|1094.6|1095.2|1094.8|1095.8|1095.4|1094.4|1094|155540
1624281000000|2021-06-21 13:10:00|1095|1094.6|1101|1100.6|1101.2|1100.8|1094.6|1094.2|254860
1624281300000|2021-06-21 13:15:00|1100.8|1100.8|1100.8|1100.2|1101.6|1101.2|1099.6|1099.2|305882
1624281600000|2021-06-21 13:20:00|1100.6|1100|1097|1096.6|1101.4|1101|1096.4|1095.8|149583
1624281900000|2021-06-21 13:25:00|1096.8|1096.4|1098.8|1098.2|1099|1098.4|1095.2|1094.8|58906
1624282200000|2021-06-21 13:30:00|1098.6|1098|1098|1097.6|1102.2|1102|1096.2|1095.8|270540
1624282500000|2021-06-21 13:35:00|1097.6|1097.4|1103.8|1103.2|1105|1104.8|1097.6|1097.4|109813
1624282800000|2021-06-21 13:40:00|1104|1103.4|1099.4|1099|1104.4|1104|1099.4|1099|95497
1624283100000|2021-06-21 13:45:00|1099.2|1098.8|1104.2|1103.8|1105|1104.6|1099|1098.4|104201
1624283400000|2021-06-21 13:50:00|1104.4|1104|1103.2|1102.8|1105.4|1105|1102.6|1102.2|139606
1624283700000|2021-06-21 13:55:00|1103|1102.6|1099|1098.4|1103.2|1102.8|1098.8|1098.4|98347
1624284000000|2021-06-21 14:00:00|1099.2|1098.6|1103.8|1103.2|1104|1103.6|1099.2|1098.6|97746
1624284300000|2021-06-21 14:05:00|1104|1103.4|1101.4|1101|1104|1103.6|1101|1100.6|113908
1624284600000|2021-06-21 14:10:00|1101.6|1101.2|1103.8|1103.4|1104.4|1103.8|1101|1100.8|135652
1624284900000|2021-06-21 14:15:00|1104|1103.6|1103.6|1103.2|1105.8|1105.2|1103|1102.6|80054
1624285200000|2021-06-21 14:20:00|1103.8|1103|1104.8|1104.4|1106|1105.6|1103.4|1102.8|104557
1624285500000|2021-06-21 14:25:00|1104.6|1104.2|1105.4|1105|1106.8|1106.4|1104.6|1104.2|113099
1624285800000|2021-06-21 14:30:00|1105.6|1105.2|1104|1103.6|1106|1105.8|1103.6|1103.4|72098
1624286100000|2021-06-21 14:35:00|1104.2|1103.8|1104.4|1103.8|1104.6|1104.2|1101.8|1101.4|77188
1624286400000|2021-06-21 14:40:00|1104.6|1104|1105.2|1104.8|1106.6|1106.2|1104.2|1104|116672
1624286700000|2021-06-21 14:45:00|1105.4|1105|1107.2|1106.8|1108.2|1107.8|1105.4|1105|139546
1624287000000|2021-06-21 14:50:00|1107|1106.6|1106|1105.8|1107.8|1107.4|1106|1105.8|96166
1624287300000|2021-06-21 14:55:00|1105.8|1105.6|1106|1105.6|1106.2|1105.8|1104.6|1104.4|70078
1624287600000|2021-06-21 15:00:00|1106.2|1105.8|1103.6|1103.2|1106.6|1106.2|1103.2|1103|171463
1624287900000|2021-06-21 15:05:00|1103.8|1103.4|1100|1099.8|1104.4|1104.2|1099.4|1099|145732
1624288200000|2021-06-21 15:10:00|1100.2|1100|1098.6|1098.4|1100.2|1100|1097|1096.8|132575
1624288500000|2021-06-21 15:15:00|1098.4|1098.2|1100.2|1100|1100.6|1100.2|1098|1097.6|144726
1624288800000|2021-06-21 15:20:00|1100.4|1100.2|1101.8|1101.6|1102|1101.6|1100.2|1100|122199
1624289100000|2021-06-21 15:25:00|1102|1101.8|1101|1100.4|1102.4|1102.2|1100.8|1100.2|158630
1624345200000|2021-06-22 07:00:00|1110|1107.8|1108.6|1108|1110.6|1109.4|1104|1103.2|326861
1624345500000|2021-06-22 07:05:00|1108.4|1107.8|1105.2|1104.8|1108.6|1108|1099.8|1099.2|292893
1624345800000|2021-06-22 07:10:00|1105|1104.6|1102.8|1102.2|1107.2|1106.6|1102.4|1102|111577
1624346100000|2021-06-22 07:15:00|1103|1102.4|1106|1105.6|1107|1106.6|1101.8|1101.2|324553
1624346400000|2021-06-22 07:20:00|1106.2|1105.8|1103|1102.6|1106.2|1105.8|1100.6|1100.2|233051
1624346700000|2021-06-22 07:25:00|1103.2|1102.8|1103.8|1103.4|1104.8|1104.2|1102|1101.6|75743
1624347000000|2021-06-22 07:30:00|1104|1103.6|1104.2|1103.8|1105.4|1105|1102.4|1102|87410
1624347300000|2021-06-22 07:35:00|1104|1103.6|1105.4|1105|1105.8|1105.6|1102.6|1102.2|98128
1624347600000|2021-06-22 07:40:00|1105.2|1104.8|1104.8|1104.6|1105.2|1104.8|1102.2|1101.8|109808
1624347900000|2021-06-22 07:45:00|1104.6|1104.4|1104.2|1103.8|1105.2|1105|1102.4|1102.2|71405
1624348200000|2021-06-22 07:50:00|1104|1103.6|1103.8|1103.2|1105.4|1105|1102|1101.8|121400
1624348500000|2021-06-22 07:55:00|1103.6|1103.4|1101.6|1101.4|1103.8|1103.6|1100.6|1100.4|58924
1624348800000|2021-06-22 08:00:00|1101.4|1101.2|1099.4|1099|1101.6|1101.2|1099|1098.8|84672
1624349100000|2021-06-22 08:05:00|1099.6|1099.2|1098.6|1098.2|1099.8|1099.4|1097.8|1097.6|64721
1624349400000|2021-06-22 08:10:00|1098.8|1098.4|1099|1098.6|1100.4|1100|1098|1097.6|35570
1624349700000|2021-06-22 08:15:00|1098.8|1098.4|1098|1097.6|1099|1098.8|1096.6|1096.2|70677
1624350000000|2021-06-22 08:20:00|1098.2|1097.8|1099.8|1099.4|1100.2|1099.8|1096.4|1096|91185
1624350300000|2021-06-22 08:25:00|1099.6|1099.2|1098.4|1098|1100|1099.4|1097.8|1097.4|26132
1624350600000|2021-06-22 08:30:00|1098.2|1097.8|1098|1097.8|1099|1098.8|1097|1096.6|43126
1624350900000|2021-06-22 08:35:00|1098.2|1098|1097|1096.6|1099.4|1099|1097|1096.6|58678
1624351200000|2021-06-22 08:40:00|1096.8|1096.4|1096.2|1096|1098.6|1098.2|1095.6|1095.4|56131
1624351500000|2021-06-22 08:45:00|1096|1095.8|1096.6|1096.2|1096.8|1096.6|1094|1093.6|89162
1624351800000|2021-06-22 08:50:00|1096.4|1096|1097|1096.8|1097.2|1096.8|1095.6|1095.4|19466
1624352100000|2021-06-22 08:55:00|1097.2|1097|1097.2|1096.8|1097.4|1097|1095.8|1095.4|29620
1624352400000|2021-06-22 09:00:00|1097.4|1097|1097.4|1097|1098.2|1098|1096.2|1095.8|30636
1624352700000|2021-06-22 09:05:00|1097.2|1096.8|1096.2|1095.8|1097.4|1097|1095.6|1095.2|26676
1624353000000|2021-06-22 09:10:00|1096|1095.6|1096.8|1096.4|1097.2|1096.8|1094.8|1094.6|27568
1624353300000|2021-06-22 09:15:00|1096.6|1096.2|1095.2|1095|1096.6|1096.2|1094.4|1094|93121
1624353600000|2021-06-22 09:20:00|1095|1094.8|1097.2|1097|1097.6|1097|1095|1094.6|56862
1624353900000|2021-06-22 09:25:00|1097.4|1096.8|1095.6|1095.4|1097.4|1096.8|1094.8|1094.4|72804
1624354200000|2021-06-22 09:30:00|1095.8|1095.6|1092.8|1092.4|1096.2|1095.8|1092.4|1092.2|125278
1624354500000|2021-06-22 09:35:00|1092.6|1092.6|1092.4|1092|1094|1093.6|1092|1091.6|119944
1624354800000|2021-06-22 09:40:00|1092.6|1092.2|1093.4|1093|1094.4|1094|1091.8|1091.4|95396
1624355100000|2021-06-22 09:45:00|1093.2|1092.8|1092.6|1092.4|1093.4|1093|1091.8|1091.6|45413
1624355400000|2021-06-22 09:50:00|1092.8|1092.6|1095.2|1095|1095.6|1095.2|1092.6|1092.2|95590
1624355700000|2021-06-22 09:55:00|1095|1094.8|1092.2|1092|1095.2|1094.8|1091|1090.8|162584
1624356000000|2021-06-22 10:00:00|1092|1091.8|1094.4|1094|1095|1094.8|1091.2|1090.8|93398
1624356300000|2021-06-22 10:05:00|1094.2|1093.8|1094.6|1094.2|1096|1095.6|1093.2|1092.8|70222
1624356600000|2021-06-22 10:10:00|1094.8|1094.4|1094.4|1094.2|1095.8|1095.4|1093.6|1093.4|45775
1624356900000|2021-06-22 10:15:00|1094.2|1094|1092.6|1092.2|1094.4|1094.2|1092.6|1092.2|46567
1624357200000|2021-06-22 10:20:00|1092.8|1092.4|1091.4|1091.2|1093.2|1093|1091|1090.8|59216
1624357500000|2021-06-22 10:25:00|1091.2|1091|1092|1091.8|1092.4|1092.2|1090.6|1090.2|72016
1624357800000|2021-06-22 10:30:00|1092.2|1092|1092.4|1092|1093.6|1093.4|1092|1091.8|51112
1624358100000|2021-06-22 10:35:00|1092.2|1092.2|1092.8|1092.4|1093.6|1093.4|1091.6|1091.4|62201
1624358400000|2021-06-22 10:40:00|1092.6|1092.2|1091.2|1090.8|1092.6|1092.2|1091|1090.8|42387
1624358700000|2021-06-22 10:45:00|1091|1090.6|1092.4|1092|1094.2|1093.8|1090.4|1090|102806
1624359000000|2021-06-22 10:50:00|1092.2|1091.8|1092.2|1092|1092.4|1092|1091.2|1090.8|58108
1624359300000|2021-06-22 10:55:00|1092.4|1092.2|1092.2|1092|1093|1092.6|1091.8|1091.4|26138
1624359600000|2021-06-22 11:00:00|1092.4|1092.2|1092|1091.8|1092.6|1092.4|1090.8|1090.6|55183
1624359900000|2021-06-22 11:05:00|1092.2|1091.6|1094.2|1094|1094.6|1094.4|1092.2|1091.6|32289
1624360200000|2021-06-22 11:10:00|1094.4|1094.2|1095|1094.6|1095.6|1095.2|1093.6|1093.2|80016
1624360500000|2021-06-22 11:15:00|1094.8|1094.8|1090|1089.4|1095|1094.8|1083.6|1083.2|526233
1624360800000|2021-06-22 11:20:00|1089.8|1089.2|1088.2|1088|1091.2|1090.6|1086.6|1086.2|283482
1624361100000|2021-06-22 11:25:00|1088|1087.8|1086.4|1085.8|1089.4|1089|1085.6|1085.2|177393
1624361400000|2021-06-22 11:30:00|1086.2|1085.6|1092.6|1092|1092.6|1092.2|1085.8|1085.6|202187
1624361700000|2021-06-22 11:35:00|1092.4|1091.8|1091|1090.8|1093.6|1093.2|1090.8|1090.4|103197
1624362000000|2021-06-22 11:40:00|1090.8|1090.6|1091.2|1090.6|1091.8|1091.4|1090|1089.4|24569
1624362300000|2021-06-22 11:45:00|1091.4|1090.8|1091.2|1090.8|1093.4|1093|1090.6|1090.2|48445
1624362600000|2021-06-22 11:50:00|1091|1090.6|1091.4|1091|1091.8|1091.4|1089.6|1089.2|61430
1624362900000|2021-06-22 11:55:00|1091.2|1090.8|1089.8|1089.4|1091.4|1090.8|1088.6|1088.4|100428
1624363200000|2021-06-22 12:00:00|1090|1089.6|1088.4|1088|1090.4|1090|1087.8|1087.6|143704
1624363500000|2021-06-22 12:05:00|1088.6|1088.2|1088.4|1088|1090|1089.6|1087|1086.8|87949
1624363800000|2021-06-22 12:10:00|1088.6|1088.2|1093.2|1092.8|1093.6|1093.2|1087.8|1087.6|107654
1624364100000|2021-06-22 12:15:00|1093|1093|1093.2|1092.8|1094|1093.8|1092|1091.6|46248
1624364400000|2021-06-22 12:20:00|1093|1092.6|1093.8|1093.4|1094.4|1094.2|1092.8|1092.4|41577
1624364700000|2021-06-22 12:25:00|1093.6|1093.2|1091.8|1091.6|1094|1093.8|1091.8|1091.4|38716
1624365000000|2021-06-22 12:30:00|1092|1091.8|1092.6|1092.4|1093.6|1093.4|1091.6|1091.4|125173
1624365300000|2021-06-22 12:35:00|1092.4|1092.2|1090.2|1089.8|1092.4|1092.2|1089.4|1089|154101
1624365600000|2021-06-22 12:40:00|1090|1090|1089.8|1089.6|1090.2|1090|1088.6|1088.2|31721
1624365900000|2021-06-22 12:45:00|1090|1089.8|1089.4|1089.2|1091|1090.8|1089.4|1089.2|85430
1624366200000|2021-06-22 12:50:00|1089.2|1089|1089.8|1089.4|1090.4|1090.2|1087.6|1087.4|271209
1624366500000|2021-06-22 12:55:00|1089.6|1089.6|1089.6|1089.2|1091.4|1091|1088.2|1088|74936
1624366800000|2021-06-22 13:00:00|1089.4|1089|1090.8|1090.4|1091|1090.6|1086.8|1086.4|98207
1624367100000|2021-06-22 13:05:00|1090.6|1090.2|1090.6|1090.2|1092.6|1092.4|1090.2|1089.8|92046
1624367400000|2021-06-22 13:10:00|1090.4|1090|1090|1089.8|1091.6|1091.2|1089.4|1089|63505
1624367700000|2021-06-22 13:15:00|1089.8|1089.6|1089.8|1089.4|1091.2|1090.8|1089.2|1088.8|58145
1624368000000|2021-06-22 13:20:00|1089.6|1089.6|1090.6|1090.2|1091|1090.6|1088|1087.8|106070
1624368300000|2021-06-22 13:25:00|1090.4|1090|1088.6|1088.4|1090.8|1090.4|1088.4|1088.2|70511
1624368600000|2021-06-22 13:30:00|1088.4|1088.2|1089|1088.6|1091|1090.6|1086.8|1086.6|209282
1624368900000|2021-06-22 13:35:00|1088.8|1088.4|1087.2|1086.8|1088.8|1088.4|1085.4|1085|136928
1624369200000|2021-06-22 13:40:00|1087|1086.6|1090.8|1090.2|1091.4|1091|1086.2|1086|165798
1624369500000|2021-06-22 13:45:00|1090.6|1090.4|1091|1090.6|1091.4|1091|1089.4|1088.8|103955
1624369800000|2021-06-22 13:50:00|1090.8|1090.8|1089.4|1089|1092|1091.6|1089.2|1089|94837
1624370100000|2021-06-22 13:55:00|1089.6|1089.2|1090.6|1090|1090.8|1090.4|1088|1087.6|103235
1624370400000|2021-06-22 14:00:00|1090.8|1090.2|1088|1087.6|1090.8|1090.4|1087.8|1087.4|109848
1624370700000|2021-06-22 14:05:00|1088.2|1087.8|1089.8|1089.6|1090.8|1090.4|1086.8|1086.4|110974
1624371000000|2021-06-22 14:10:00|1090|1089.4|1089.4|1089.2|1090.4|1090|1088.8|1088.4|100667
1624371300000|2021-06-22 14:15:00|1089.2|1089|1090|1089.6|1091.2|1090.8|1089.2|1088.8|68969
1624371600000|2021-06-22 14:20:00|1089.8|1089.4|1091.6|1091.2|1091.8|1091.6|1089.4|1089.2|91478
1624371900000|2021-06-22 14:25:00|1091.8|1091.4|1091.6|1091.4|1092.8|1092.4|1090.8|1090.6|51837
1624372200000|2021-06-22 14:30:00|1091.8|1091.2|1090.6|1090.2|1091.8|1091.2|1089.4|1089|84175
1624372500000|2021-06-22 14:35:00|1090.4|1090|1090.8|1090.4|1091.4|1091|1089|1088.8|112080
1624372800000|2021-06-22 14:40:00|1090.6|1090.6|1088.6|1088.4|1091.4|1091|1088.4|1088.2|165910
1624373100000|2021-06-22 14:45:00|1088.8|1088.2|1089.6|1089.4|1089.6|1089.4|1086.2|1086|272758
1624373400000|2021-06-22 14:50:00|1089.8|1089.2|1089.2|1089|1089.8|1089.2|1087.8|1087.6|87946
1624373700000|2021-06-22 14:55:00|1089.4|1088.8|1090.6|1090.2|1091|1090.8|1088.8|1088.6|113265
1624374000000|2021-06-22 15:00:00|1090.4|1090|1090|1089.8|1090.8|1090.6|1088.8|1088.6|145000
1624374300000|2021-06-22 15:05:00|1089.8|1089.6|1090.4|1090.2|1091.4|1091.2|1089.8|1089.4|117947
1624374600000|2021-06-22 15:10:00|1090.6|1090.4|1092.6|1092.2|1093.6|1093.2|1090.6|1090.4|98400
1624374900000|2021-06-22 15:15:00|1092.8|1092.4|1091|1090.6|1093|1092.8|1090.8|1090.4|183618
1624375200000|2021-06-22 15:20:00|1091.2|1090.8|1092.2|1092|1093|1092.6|1091.2|1090.8|192613
1624375500000|2021-06-22 15:25:00|1092|1091.8|1093.4|1093|1094|1093.8|1091.8|1091.4|188684
1624431600000|2021-06-23 07:00:00|1099.8|1096|1097.2|1096.2|1102|1101|1095.6|1095|129632
1624431900000|2021-06-23 07:05:00|1097|1096|1094|1093.4|1098|1097.2|1094|1093.2|22201
1624432200000|2021-06-23 07:10:00|1093.8|1093.2|1092.6|1092|1094.8|1094|1092.4|1091.6|35477
1624432500000|2021-06-23 07:15:00|1092.4|1091.8|1095.4|1094.8|1095.6|1095|1089.8|1089.2|86358
1624432800000|2021-06-23 07:20:00|1095.6|1095|1096.8|1096.4|1098.4|1098|1094.8|1094.4|53339
1624433100000|2021-06-23 07:25:00|1097|1096.6|1094|1093.6|1097.4|1097|1093.4|1092.8|75952
1624433400000|2021-06-23 07:30:00|1094.2|1094|1092.8|1092.4|1096.6|1096|1092.4|1092|46509
1624433700000|2021-06-23 07:35:00|1092.6|1092.2|1090.6|1090.2|1093.2|1093|1090.4|1090|30400
1624434000000|2021-06-23 07:40:00|1090.8|1090.4|1092.8|1092.4|1092.8|1092.4|1089|1088.8|32994
1624434300000|2021-06-23 07:45:00|1093.2|1092.8|1094.4|1093.8|1094.8|1094.2|1092|1091.6|88319
1624434600000|2021-06-23 07:50:00|1094.2|1093.6|1093.6|1093.4|1094.8|1094.4|1092.8|1092.4|73130
1624434900000|2021-06-23 07:55:00|1093.8|1093.2|1093.8|1093.2|1094.2|1094|1091.6|1091.2|24793
1624435200000|2021-06-23 08:00:00|1093.6|1093.4|1093.8|1093.4|1095.6|1095.2|1093.4|1093|38072
1624435500000|2021-06-23 08:05:00|1094|1093.6|1092.6|1092.4|1095|1094.6|1092|1091.6|51100
1624435800000|2021-06-23 08:10:00|1092.4|1092.2|1094|1093.6|1094|1093.8|1090.8|1090.4|69637
1624436100000|2021-06-23 08:15:00|1094.2|1093.8|1094.2|1093.8|1094.8|1094.6|1093.2|1092.8|62819
1624436400000|2021-06-23 08:20:00|1094.4|1094|1092.8|1092.4|1095.2|1094.8|1092.2|1091.8|40574
1624436700000|2021-06-23 08:25:00|1092.6|1092.2|1091|1090.4|1093|1092.8|1090.2|1090|34665
1624437000000|2021-06-23 08:30:00|1090.8|1090.2|1090.4|1090|1091|1090.6|1088.8|1088.4|41357
1624437300000|2021-06-23 08:35:00|1090.2|1090.2|1091|1090.6|1091.2|1091|1090|1089.8|27576
1624437600000|2021-06-23 08:40:00|1091.2|1090.8|1089.2|1088.8|1091.6|1091.2|1088.8|1088.4|36567
1624437900000|2021-06-23 08:45:00|1089|1088.6|1090|1089.6|1091.2|1090.8|1088.8|1088.4|35218
1624438200000|2021-06-23 08:50:00|1090.2|1089.8|1091.4|1091|1092.6|1092.2|1090.2|1089.8|113801
1624438500000|2021-06-23 08:55:00|1091.6|1091.2|1090.4|1090|1092|1091.8|1089.2|1089|70967
1624438800000|2021-06-23 09:00:00|1090.2|1089.8|1088.4|1088.2|1090.6|1090.2|1088.4|1088.2|56609
1624439100000|2021-06-23 09:05:00|1088.2|1088|1088.2|1087.8|1088.4|1088|1087.4|1087.2|78544
1624439400000|2021-06-23 09:10:00|1088|1087.6|1087.2|1086.8|1088|1087.6|1086.4|1086.2|37806
1624439700000|2021-06-23 09:15:00|1087|1086.6|1087|1086.8|1088|1087.6|1086.4|1086.2|40807
1624440000000|2021-06-23 09:20:00|1086.8|1086.6|1085.6|1085.2|1087|1086.6|1084.4|1084|105018
1624440300000|2021-06-23 09:25:00|1085.4|1085.4|1086.4|1086|1086.4|1086|1084.6|1084.4|114956
1624440600000|2021-06-23 09:30:00|1086.6|1086.2|1087.2|1086.8|1087.2|1087|1085.6|1085.2|51001
1624440900000|2021-06-23 09:35:00|1087.4|1087|1085.4|1085.2|1087.4|1087|1085.2|1085|91397
1624441200000|2021-06-23 09:40:00|1085.2|1085|1085.8|1085.4|1085.8|1085.4|1084|1083.6|84490
1624441500000|2021-06-23 09:45:00|1086|1085.6|1086.6|1086|1086.8|1086.6|1085.6|1085.4|44004
1624441800000|2021-06-23 09:50:00|1086.4|1086.2|1084.4|1084|1086.4|1086.4|1084.4|1084|32970
1624442100000|2021-06-23 09:55:00|1084.6|1084.2|1085.4|1085|1085.6|1085.2|1084.2|1083.8|18476
1624442400000|2021-06-23 10:00:00|1085.6|1085.2|1084.8|1084.6|1085.8|1085.4|1084|1083.8|32048
1624442700000|2021-06-23 10:05:00|1085|1084.8|1086.2|1085.8|1086.2|1085.8|1084|1083.6|27673
1624443000000|2021-06-23 10:10:00|1086|1085.6|1085.6|1085.2|1086.8|1086.6|1085.6|1085.2|46002
1624443300000|2021-06-23 10:15:00|1085.4|1085|1085.6|1085.2|1085.8|1085.6|1084.4|1084|43566
1624443600000|2021-06-23 10:20:00|1085.4|1085|1085.2|1084.8|1085.4|1085.2|1084.8|1084.4|33715
1624443900000|2021-06-23 10:25:00|1085|1084.6|1084.8|1084.4|1085.2|1084.8|1083.6|1083.4|38488
1624444200000|2021-06-23 10:30:00|1084.6|1084.2|1084|1083.6|1084.8|1084.6|1083.6|1083.2|24517
1624444500000|2021-06-23 10:35:00|1083.8|1083.8|1084|1083.8|1084.4|1084|1082.8|1082.6|27844
1624444800000|2021-06-23 10:40:00|1084.2|1084|1083|1082.8|1084.4|1084|1082.8|1082.6|26698
1624445100000|2021-06-23 10:45:00|1082.8|1082.6|1083.6|1083.2|1084|1083.8|1082.8|1082.6|28752
1624445400000|2021-06-23 10:50:00|1083.8|1083.4|1082|1081.6|1085.6|1085.2|1081.8|1081.6|64076
1624445700000|2021-06-23 10:55:00|1081.8|1081.4|1083.2|1083|1083.2|1083|1081.2|1080.6|30309
1624446000000|2021-06-23 11:00:00|1083|1082.8|1082.2|1081.8|1083|1082.8|1081|1080.8|19707
1624446300000|2021-06-23 11:05:00|1082|1081.6|1081.4|1081.2|1083|1082.6|1081.4|1081.2|19622
1624446600000|2021-06-23 11:10:00|1081.6|1081.4|1081|1080.8|1081.8|1081.4|1080.8|1080.4|23291
1624446900000|2021-06-23 11:15:00|1080.8|1080.6|1081|1080.8|1081.8|1081.6|1080.6|1080.4|53047
1624447200000|2021-06-23 11:20:00|1081.2|1081|1079.4|1079|1081.2|1081|1079|1078.8|77116
1624447500000|2021-06-23 11:25:00|1079.2|1078.8|1079.4|1079|1079.6|1079.2|1078.2|1077.8|35519
1624447800000|2021-06-23 11:30:00|1079.6|1078.8|1079.4|1078.8|1080.2|1079.8|1078.8|1078.6|38098
1624448100000|2021-06-23 11:35:00|1079.6|1079|1078.8|1078.6|1080|1079.8|1078|1077.8|66386
1624448400000|2021-06-23 11:40:00|1079|1078.8|1080|1079.6|1080.2|1079.8|1078.8|1078.6|61456
1624448700000|2021-06-23 11:45:00|1080.2|1079.8|1081.8|1081.2|1081.8|1081.4|1079|1078.6|38450
1624449000000|2021-06-23 11:50:00|1081.6|1082|1080.8|1080.4|1082.2|1082|1080.2|1079.8|89043
1624449300000|2021-06-23 11:55:00|1081|1080.6|1082.2|1081.8|1082.4|1082|1080.8|1080.6|20976
1624449600000|2021-06-23 12:00:00|1082|1082|1083|1082.6|1083|1082.8|1081.8|1081.6|60394
1624449900000|2021-06-23 12:05:00|1082.8|1082.8|1084.8|1084.4|1085|1084.6|1082.8|1082.8|24281
1624450200000|2021-06-23 12:10:00|1085|1084.6|1086.8|1086.4|1086.8|1086.4|1084.4|1084.2|28616
1624450500000|2021-06-23 12:15:00|1086.6|1086.2|1085.6|1085.2|1086.8|1086.2|1085.4|1085.2|40663
1624450800000|2021-06-23 12:20:00|1085.8|1085.4|1087.4|1087|1087.8|1087.4|1085.6|1085.4|36775
1624451100000|2021-06-23 12:25:00|1087.2|1087.2|1086.4|1086.2|1087.6|1087.2|1086.4|1086.2|29500
1624451400000|2021-06-23 12:30:00|1086.6|1086.4|1086|1085.6|1087|1086.6|1085.8|1085.6|27264
1624451700000|2021-06-23 12:35:00|1085.8|1085.4|1085.6|1085.2|1086.4|1086|1085.4|1085.2|60962
1624452000000|2021-06-23 12:40:00|1085.4|1085.4|1084.6|1084.2|1085.8|1085.6|1084.4|1084.2|55202
1624452300000|2021-06-23 12:45:00|1084.4|1084.4|1085.6|1085.2|1086|1085.6|1084.4|1084.4|36024
1624452600000|2021-06-23 12:50:00|1085.4|1085.4|1086.6|1086.2|1086.8|1086.4|1085.4|1085.2|49397
1624452900000|2021-06-23 12:55:00|1086.4|1086.4|1085.6|1085.2|1086.6|1086.4|1085.4|1085.2|29936
1624453200000|2021-06-23 13:00:00|1085.8|1085.4|1085.8|1085.6|1086.2|1086|1085.4|1085.2|37210
1624453500000|2021-06-23 13:05:00|1086|1085.8|1086.4|1086|1086.4|1086.2|1085|1084.6|106081
1624453800000|2021-06-23 13:10:00|1086.6|1086.2|1088.2|1087.8|1088.2|1087.8|1086|1085.8|64929
1624454100000|2021-06-23 13:15:00|1088|1088|1087.2|1086.8|1088.4|1088|1087|1086.8|88408
1624454400000|2021-06-23 13:20:00|1087|1086.6|1087.4|1087|1087.4|1087|1086.2|1086|28638
1624454700000|2021-06-23 13:25:00|1087.6|1087.2|1087.2|1086.8|1088.8|1088.6|1087|1086.8|58857
1624455000000|2021-06-23 13:30:00|1087.4|1087|1086.2|1085.8|1090.6|1090.2|1085.4|1085|209277
1624455300000|2021-06-23 13:35:00|1086.4|1086|1087.8|1087.4|1089.2|1089|1086.2|1085.8|82738
1624455600000|2021-06-23 13:40:00|1087.6|1087.6|1090.6|1090.2|1091.4|1090.8|1087.6|1087.4|129778
1624455900000|2021-06-23 13:45:00|1090.8|1090.4|1091.2|1090.8|1091.4|1091.2|1089.2|1088.8|112655
1624456200000|2021-06-23 13:50:00|1091|1090.6|1090.2|1090|1091.4|1091.2|1089.6|1089.4|56989
1624456500000|2021-06-23 13:55:00|1090.4|1090.2|1089.6|1089.4|1091|1090.6|1089.2|1089|66616
1624456800000|2021-06-23 14:00:00|1089.8|1089.6|1090.2|1090|1090.6|1090.2|1088.4|1088|99487
1624457100000|2021-06-23 14:05:00|1090.4|1090.2|1090.8|1090.4|1091|1090.6|1089.6|1089.2|48435
1624457400000|2021-06-23 14:10:00|1090.6|1090.2|1092.4|1092|1093|1092.6|1089.2|1089|156896
1624457700000|2021-06-23 14:15:00|1092.6|1092.2|1092.6|1092.2|1093.6|1093.2|1091.8|1091.4|51412
1624458000000|2021-06-23 14:20:00|1092.4|1092.4|1092|1091.6|1092.8|1092.4|1090.4|1090.2|61065
1624458300000|2021-06-23 14:25:00|1091.8|1091.4|1092.4|1092.2|1092.6|1092.2|1091.2|1090.8|50144
1624458600000|2021-06-23 14:30:00|1092.6|1092.4|1091.6|1091.2|1093.2|1092.8|1091.2|1091|53294
1624458900000|2021-06-23 14:35:00|1091.8|1091.4|1090.4|1090|1091.8|1091.4|1090.2|1090|53634
1624459200000|2021-06-23 14:40:00|1090.2|1089.8|1090.2|1089.8|1090.4|1090.2|1089.4|1089.2|40724
1624459500000|2021-06-23 14:45:00|1090.4|1090|1089.6|1089.4|1091.2|1091|1089.4|1089.2|64848
1624459800000|2021-06-23 14:50:00|1089.4|1089.2|1090|1089.6|1090.6|1090.4|1089.2|1089|76349
1624460100000|2021-06-23 14:55:00|1090.2|1089.8|1091.4|1091|1092.2|1092|1090|1089.8|72195
1624460400000|2021-06-23 15:00:00|1091.2|1090.8|1090.4|1090.2|1091.6|1091.4|1090|1089.6|51148
1624460700000|2021-06-23 15:05:00|1090.6|1090|1089.2|1089|1090.6|1090.4|1089.2|1089|53174
1624461000000|2021-06-23 15:10:00|1089|1088.8|1088|1087.6|1090|1089.8|1087.8|1087.6|140830
1624461300000|2021-06-23 15:15:00|1088.2|1087.8|1087.4|1087.2|1089.2|1089|1087.4|1087.2|94163
1624461600000|2021-06-23 15:20:00|1087.2|1087|1087.8|1087.4|1088.2|1087.8|1087|1086.6|63056
1624461900000|2021-06-23 15:25:00|1088|1087.6|1089|1088.6|1089.2|1088.8|1087.6|1087.4|115488
1624518000000|2021-06-24 07:00:00|1094.2|1092.2|1095|1094.2|1098|1096.8|1091.2|1090|228904
1624518300000|2021-06-24 07:05:00|1094.8|1094|1097|1096.6|1097.4|1096.6|1093|1092.2|100948
1624518600000|2021-06-24 07:10:00|1096.8|1096.4|1095.6|1095.2|1099.2|1098.6|1095.4|1095|85455
1624518900000|2021-06-24 07:15:00|1095.8|1095.4|1093.2|1092.6|1097|1096.4|1091.8|1091.2|91249
1624519200000|2021-06-24 07:20:00|1093|1092.8|1092.2|1091.6|1094.2|1093.6|1091.6|1091.4|48273
1624519500000|2021-06-24 07:25:00|1092.4|1091.8|1088.8|1088.4|1093.6|1093.2|1088.6|1088.2|158695
1624519800000|2021-06-24 07:30:00|1088.6|1088.2|1086.4|1085.8|1088.6|1088.2|1085.8|1085.2|88762
1624520100000|2021-06-24 07:35:00|1086.2|1085.6|1090.2|1089.6|1090.4|1090.2|1085.8|1085.2|81466
1624520400000|2021-06-24 07:40:00|1090|1089.8|1088.8|1088.4|1090|1089.8|1087.8|1087.2|49546
1624520700000|2021-06-24 07:45:00|1089|1088.6|1090|1089.6|1091.2|1090.8|1088.8|1088.4|38475
1624521000000|2021-06-24 07:50:00|1089.8|1089.4|1089.4|1089|1090.2|1089.6|1088.2|1087.8|14783
1624521300000|2021-06-24 07:55:00|1089.6|1089.2|1089.4|1089|1090.2|1090|1088.4|1088|27721
1624521600000|2021-06-24 08:00:00|1089.2|1088.8|1091.4|1090.8|1093|1092.8|1088.8|1088.4|37473
1624521900000|2021-06-24 08:05:00|1091.2|1091|1092.6|1092.2|1093|1092.6|1090.8|1090.4|33162
1624522200000|2021-06-24 08:10:00|1092.8|1092|1093.4|1092.8|1093.4|1092.8|1091.4|1091.2|20148
1624522500000|2021-06-24 08:15:00|1093.2|1093|1094.2|1093.8|1094.2|1093.8|1092.2|1091.8|156442
1624522800000|2021-06-24 08:20:00|1094.4|1093.6|1093.6|1093.2|1095.8|1095.2|1093.6|1093.2|120498
1624523100000|2021-06-24 08:25:00|1093.4|1093|1094|1093.6|1094.2|1093.8|1092.8|1092.6|18298
1624523400000|2021-06-24 08:30:00|1094.2|1093.8|1094|1093.6|1095.6|1095.4|1093.8|1093.4|76261
1624523700000|2021-06-24 08:35:00|1094.2|1093.8|1094.4|1094.2|1095|1094.6|1093.2|1093|30602
1624524000000|2021-06-24 08:40:00|1094.2|1094|1094|1093.6|1094.4|1094.2|1093|1092.6|63395
1624524300000|2021-06-24 08:45:00|1094.2|1093.8|1094.2|1094|1095|1094.6|1093|1092.8|139392
1624524600000|2021-06-24 08:50:00|1094|1093.8|1096.6|1096.2|1096.8|1096.6|1093.8|1093.6|103548
1624524900000|2021-06-24 08:55:00|1096.4|1096.4|1096.8|1096.6|1097|1096.6|1095.2|1095|84479
1624525200000|2021-06-24 09:00:00|1097|1096.8|1098.4|1098.2|1098.8|1098.4|1096.8|1096.4|57276
1624525500000|2021-06-24 09:05:00|1098.6|1098.4|1099.6|1099.2|1099.8|1099.6|1098.2|1098|116969
1624525800000|2021-06-24 09:10:00|1099.4|1099|1099.4|1099|1100.6|1100.2|1099|1098.6|109765
1624526100000|2021-06-24 09:15:00|1099.6|1099.2|1101.2|1100.8|1101.4|1101.2|1099.4|1099.2|114734
1624526400000|2021-06-24 09:20:00|1101.4|1101|1100.6|1100.2|1102.6|1102.2|1100|1099.8|70320
1624526700000|2021-06-24 09:25:00|1100.8|1100.4|1100.6|1100.2|1102.8|1102.4|1100.4|1100|68897
1624527000000|2021-06-24 09:30:00|1100.8|1100.4|1102.6|1102.4|1102.8|1102.4|1100.2|1100|48966
1624527300000|2021-06-24 09:35:00|1102.8|1102.6|1103.4|1103|1103.8|1103.6|1102.4|1102|51504
1624527600000|2021-06-24 09:40:00|1103.2|1102.8|1101.4|1101|1103.6|1103.4|1101.2|1100.8|98528
1624527900000|2021-06-24 09:45:00|1101.2|1100.8|1102.2|1102|1102.8|1102.4|1100.6|1100.2|71729
1624528200000|2021-06-24 09:50:00|1102|1101.8|1100.2|1099.8|1102|1101.8|1099.8|1099.4|74294
1624528500000|2021-06-24 09:55:00|1100.4|1100|1100.4|1100|1100.6|1100.4|1099.6|1099.2|38195
1624528800000|2021-06-24 10:00:00|1100.2|1099.8|1099.2|1098.8|1100.6|1100.2|1099|1098.6|44589
1624529100000|2021-06-24 10:05:00|1099|1099|1099.4|1099|1100|1099.6|1098.8|1098.6|30944
1624529400000|2021-06-24 10:10:00|1099.2|1098.8|1098.6|1098.2|1099.4|1099.2|1098|1097.8|44517
1624529700000|2021-06-24 10:15:00|1098.4|1098.4|1098.4|1098|1098.8|1098.6|1098|1097.8|95591
1624530000000|2021-06-24 10:20:00|1098.8|1098.2|1098.6|1098.2|1099.6|1099.4|1098|1097.8|78393
1624530300000|2021-06-24 10:25:00|1098.8|1098.4|1097.6|1097.4|1098.8|1098.6|1097.2|1096.8|34345
1624530600000|2021-06-24 10:30:00|1097.4|1097.2|1096.2|1095.8|1097.6|1097.4|1096.2|1095.8|33505
1624530900000|2021-06-24 10:35:00|1096|1095.6|1095.4|1095|1096.6|1096.2|1095.2|1095|37078
1624531200000|2021-06-24 10:40:00|1095.2|1094.8|1096.2|1095.8|1096.8|1096.4|1094.4|1094.2|32347
1624531500000|2021-06-24 10:45:00|1096|1095.6|1094.6|1094.4|1096.2|1096|1094|1093.8|31015
1624531800000|2021-06-24 10:50:00|1094.4|1094.2|1095.4|1095|1096.6|1096.2|1094.4|1094.2|31375
1624532100000|2021-06-24 10:55:00|1095.6|1095.2|1094.2|1093.8|1095.6|1095.2|1093.6|1093.2|21514
1624532400000|2021-06-24 11:00:00|1094.4|1094|1093.2|1092.8|1097.2|1095.8|1092.4|1092|57581
1624532700000|2021-06-24 11:05:00|1093|1093|1093|1092.6|1093.2|1093|1092|1091.6|30920
1624533000000|2021-06-24 11:10:00|1092.8|1092.4|1090.4|1090|1092.8|1092.4|1089.8|1089.4|32614
1624533300000|2021-06-24 11:15:00|1090.6|1090.2|1091.4|1091|1092|1091.8|1090.6|1090.2|39542
1624533600000|2021-06-24 11:20:00|1091.6|1091.2|1091.8|1091.4|1092.8|1092.6|1091.4|1091|36022
1624533900000|2021-06-24 11:25:00|1091.6|1091.2|1091.6|1091.2|1092.4|1092|1091.4|1091.2|36667
1624534200000|2021-06-24 11:30:00|1091.8|1091.4|1090|1089.6|1092.2|1091.8|1090|1089.6|34141
1624534500000|2021-06-24 11:35:00|1090.2|1089.8|1091.6|1091.4|1091.6|1091.4|1090|1089.8|19600
1624534800000|2021-06-24 11:40:00|1091.8|1091.6|1091.8|1091.4|1092.2|1092|1091|1090.6|36885
1624535100000|2021-06-24 11:45:00|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1090.8|1090.2|20031
1624535400000|2021-06-24 11:50:00|1091.4|1091.4|1092.4|1092|1092.6|1092.4|1091.4|1091.2|52865
1624535700000|2021-06-24 11:55:00|1092.6|1092.2|1093.6|1093.4|1093.6|1093.4|1092.4|1092.2|32591
1624536000000|2021-06-24 12:00:00|1093.8|1093.6|1094|1093.6|1094|1093.8|1093|1092.8|33651
1624536300000|2021-06-24 12:05:00|1093.8|1093.4|1093.2|1092.8|1094.8|1094.4|1093|1092.6|52555
1624536600000|2021-06-24 12:10:00|1093|1092.6|1092.8|1092.4|1093.4|1093|1091.8|1091.6|46099
1624536900000|2021-06-24 12:15:00|1092.6|1092.6|1092|1091.8|1094|1093.6|1091.8|1091.6|45775
1624537200000|2021-06-24 12:20:00|1092.2|1092|1090.8|1090.6|1092.2|1092|1090.8|1090.4|50175
1624537500000|2021-06-24 12:25:00|1091|1090.8|1091.8|1091.4|1091.8|1091.4|1090.6|1090.4|26468
1624537800000|2021-06-24 12:30:00|1092|1091.6|1090.2|1090|1092.2|1092|1089.6|1089.4|39468
1624538100000|2021-06-24 12:35:00|1090|1089.8|1090|1089.8|1090.8|1090.6|1089.8|1089.6|41973
1624538400000|2021-06-24 12:40:00|1090.2|1090|1091.8|1091.6|1092|1091.6|1090.2|1090|49140
1624538700000|2021-06-24 12:45:00|1091.6|1091.2|1093.2|1093|1093.4|1093|1091.2|1090.8|68749
1624539000000|2021-06-24 12:50:00|1093|1092.8|1093.6|1093.2|1094.4|1094|1093|1092.8|70232
1624539300000|2021-06-24 12:55:00|1093.8|1093.4|1096.6|1096.2|1096.8|1096.4|1093.6|1093.2|110229
1624539600000|2021-06-24 13:00:00|1096.8|1096.6|1095.8|1095.6|1097|1096.6|1095|1094.6|87998
1624539900000|2021-06-24 13:05:00|1095.6|1095.4|1094.8|1094.6|1095.6|1095.4|1094.6|1094.2|41320
1624540200000|2021-06-24 13:10:00|1094.6|1094.4|1094.8|1094.6|1095.8|1095.4|1093.6|1093.2|178295
1624540500000|2021-06-24 13:15:00|1095|1094.8|1092.8|1092.4|1095.2|1094.8|1092.6|1092.2|235575
1624540800000|2021-06-24 13:20:00|1093|1092.6|1092.4|1092.2|1093.2|1093|1092.2|1091.8|67326
1624541100000|2021-06-24 13:25:00|1092.2|1092|1092.8|1092.6|1094.2|1093.8|1091.8|1091.6|49859
1624541400000|2021-06-24 13:30:00|1093|1092.4|1091.4|1091|1094|1093.6|1089.6|1089.2|111246
1624541700000|2021-06-24 13:35:00|1091.6|1091.2|1090.4|1090|1092.2|1091.6|1090.2|1089.8|112302
1624542000000|2021-06-24 13:40:00|1090.6|1090.2|1091.8|1091.4|1093|1092.6|1090.6|1090.2|90435
1624542300000|2021-06-24 13:45:00|1091.6|1091.2|1091.8|1091.4|1093.6|1093.2|1091.4|1091|88542
1624542600000|2021-06-24 13:50:00|1092|1091.6|1092.8|1092.4|1092.8|1092.4|1089.2|1088.8|98020
1624542900000|2021-06-24 13:55:00|1093|1092.6|1090.6|1090.2|1093.4|1093|1090.2|1089.8|103409
1624543200000|2021-06-24 14:00:00|1090.4|1090|1093.2|1093|1093.4|1093|1090|1089.8|124135
1624543500000|2021-06-24 14:05:00|1093|1092.8|1092.4|1092.2|1093.2|1092.8|1091.4|1091.2|118296
1624543800000|2021-06-24 14:10:00|1092.6|1092.4|1094.2|1094|1094.4|1094.2|1092.6|1092.4|59063
1624544100000|2021-06-24 14:15:00|1094.4|1094.2|1095.8|1095.4|1095.8|1095.4|1094.4|1094|53953
1624544400000|2021-06-24 14:20:00|1096|1095.6|1095.4|1095.2|1097|1096.8|1094.8|1094.6|62670
1624544700000|2021-06-24 14:25:00|1095.2|1095|1095.2|1094.8|1095.8|1095.4|1094.6|1094.2|58723
1624545000000|2021-06-24 14:30:00|1095|1094.6|1093.8|1093.6|1095|1094.8|1093.4|1093|63143
1624545300000|2021-06-24 14:35:00|1094|1093.8|1095|1094.6|1095.4|1095.2|1093.8|1093.6|32221
1624545600000|2021-06-24 14:40:00|1094.8|1094.8|1094.8|1094.4|1095.8|1095.4|1094.4|1094|42542
1624545900000|2021-06-24 14:45:00|1094.6|1094.6|1095|1094.6|1096.2|1095.8|1094.6|1094.4|58360
1624546200000|2021-06-24 14:50:00|1095.2|1094.8|1095.2|1095|1096|1095.8|1094.4|1094|61661
1624546500000|2021-06-24 14:55:00|1095.4|1095.2|1097.4|1097|1097.6|1097.2|1095.2|1095|93875
1624546800000|2021-06-24 15:00:00|1097.6|1097.2|1097.8|1097.6|1098|1097.8|1096.6|1096.2|64787
1624547100000|2021-06-24 15:05:00|1097.6|1097.4|1096.6|1096.4|1098.2|1098|1096.6|1096.4|104137
1624547400000|2021-06-24 15:10:00|1096.8|1096.6|1098.2|1098|1099.4|1099.2|1096.8|1096.4|76541
1624547700000|2021-06-24 15:15:00|1098|1097.8|1099.2|1099|1099.2|1099|1097|1096.8|133409
1624548000000|2021-06-24 15:20:00|1099.4|1099.2|1100|1099.6|1100.2|1099.8|1098.6|1098.4|158746
1624548300000|2021-06-24 15:25:00|1100.2|1099.8|1101|1100.6|1101.4|1101.2|1099.8|1099.6|145271
1624604400000|2021-06-25 07:00:00|1122.2|1120.2|1122.4|1121.6|1125|1124.4|1120.4|1119.2|168277
1624604700000|2021-06-25 07:05:00|1122.6|1121.8|1117.8|1117.2|1122.6|1122|1116.6|1116|69044
1624605000000|2021-06-25 07:10:00|1117.6|1117|1110.6|1110|1118.4|1117.8|1109|1108.4|189148
1624605300000|2021-06-25 07:15:00|1110.4|1110.2|1106.6|1106.2|1112|1111.4|1106.6|1106|61574
1624605600000|2021-06-25 07:20:00|1106.8|1106.4|1106|1105.6|1108.8|1108.2|1105.4|1105|55921
1624605900000|2021-06-25 07:25:00|1105.8|1105.4|1105.8|1105.4|1107.6|1107.2|1105.2|1105|59426
1624606200000|2021-06-25 07:30:00|1106|1105.6|1109|1108.6|1110|1109.6|1105.4|1105|95015
1624606500000|2021-06-25 07:35:00|1109.2|1108.8|1104.2|1103.8|1109.4|1109.2|1103.4|1103|87867
1624606800000|2021-06-25 07:40:00|1104|1103.6|1104|1103.6|1104.6|1104.2|1102.2|1101.8|52409
1624607100000|2021-06-25 07:45:00|1103.8|1103.4|1103.8|1103.2|1105|1104.6|1103.4|1102.8|89538
1624607400000|2021-06-25 07:50:00|1103.6|1103|1102|1101.6|1103.6|1103.2|1100.6|1100.2|42230
1624607700000|2021-06-25 07:55:00|1102.2|1101.8|1103.2|1102.6|1103.2|1102.8|1101.2|1101|129154
1624608000000|2021-06-25 08:00:00|1103|1102.8|1104|1103.6|1104.8|1104.6|1102.8|1102.4|60727
1624608300000|2021-06-25 08:05:00|1104.2|1103.8|1104|1103.6|1104.6|1104.4|1101.8|1101.6|50768
1624608600000|2021-06-25 08:10:00|1103.8|1103.4|1104.2|1103.8|1104.6|1104.2|1102.6|1102.2|46014
1624608900000|2021-06-25 08:15:00|1104|1103.6|1104.6|1104.2|1104.6|1104.4|1101.6|1101.2|279319
1624609200000|2021-06-25 08:20:00|1104.4|1104|1103|1102.4|1105|1104.4|1102.8|1102.4|68351
1624609500000|2021-06-25 08:25:00|1102.8|1102.2|1102|1101.8|1102.8|1102.4|1101.6|1101.4|44193
1624609800000|2021-06-25 08:30:00|1102.2|1101.6|1103.6|1103.4|1103.8|1103.4|1102.2|1101.6|24641
1624610100000|2021-06-25 08:35:00|1103.8|1103.6|1104.4|1103.8|1105.6|1105.4|1103.4|1103|50491
1624610400000|2021-06-25 08:40:00|1104.2|1103.6|1104.6|1104.2|1105.2|1104.8|1103.6|1103.4|52816
1624610700000|2021-06-25 08:45:00|1104.8|1104.4|1107.2|1106.8|1107.2|1106.8|1104.6|1104.2|38280
1624611000000|2021-06-25 08:50:00|1107|1107|1107.2|1107|1107.6|1107.4|1106.2|1105.8|62962
1624611300000|2021-06-25 08:55:00|1107.4|1107.2|1107.6|1107.2|1108.4|1108.2|1106.2|1105.8|60461
1624611600000|2021-06-25 09:00:00|1107.8|1107.4|1106|1105.4|1108.4|1108|1105.6|1105.2|61284
1624611900000|2021-06-25 09:05:00|1105.8|1105.2|1104.2|1103.8|1105.8|1105.4|1104.2|1103.8|40060
1624612200000|2021-06-25 09:10:00|1104|1103.6|1104|1103.6|1104.6|1104.2|1102.8|1102.4|88538
1624612500000|2021-06-25 09:15:00|1103.8|1103.4|1103.2|1102.8|1104.4|1104|1103|1102.6|36520
1624612800000|2021-06-25 09:20:00|1103|1102.6|1106|1105.6|1106|1105.8|1102.8|1102.4|40719
1624613100000|2021-06-25 09:25:00|1105.8|1105.4|1105.4|1105|1106.2|1105.8|1105.2|1104.8|37630
1624613400000|2021-06-25 09:30:00|1105.6|1105.2|1106.4|1106.2|1107|1106.8|1105|1104.8|46918
1624613700000|2021-06-25 09:35:00|1106.6|1106.4|1108.2|1107.8|1108.2|1108|1105.8|1105.4|55660
1624614000000|2021-06-25 09:40:00|1108|1107.6|1107.8|1107.4|1108.2|1108|1106.6|1106.4|38151
1624614300000|2021-06-25 09:45:00|1108|1107.6|1107|1106.6|1108|1107.8|1106|1105.8|103452
1624614600000|2021-06-25 09:50:00|1107.2|1106.8|1107|1106.6|1107.6|1107.4|1106.2|1106|40388
1624614900000|2021-06-25 09:55:00|1106.8|1106.4|1106.6|1106.4|1107.6|1107.4|1106.6|1106.2|66880
1624615200000|2021-06-25 10:00:00|1106.8|1106.2|1105|1104.8|1106.8|1106.4|1104.8|1104.4|48107
1624615500000|2021-06-25 10:05:00|1105.2|1105|1104.6|1104.2|1105.6|1105.2|1104.2|1104|14505
1624615800000|2021-06-25 10:10:00|1104.4|1104|1106|1105.6|1106|1105.6|1103.8|1103.4|33181
1624616100000|2021-06-25 10:15:00|1105.8|1105.8|1106|1105.6|1106.6|1106.4|1105.2|1104.8|57097
1624616400000|2021-06-25 10:20:00|1106.2|1105.8|1106|1105.8|1106.4|1106.2|1105.6|1105.2|40542
1624616700000|2021-06-25 10:25:00|1106.2|1106|1105.2|1104.8|1106.4|1106|1104.4|1104|66622
1624617000000|2021-06-25 10:30:00|1105.4|1105|1106.6|1106.2|1106.6|1106.2|1105.2|1104.8|32615
1624617300000|2021-06-25 10:35:00|1106.8|1106.4|1107|1106.6|1107.4|1107.2|1106.2|1106|23786
1624617600000|2021-06-25 10:40:00|1106.8|1106.4|1107.4|1107|1107.4|1107.2|1106.4|1106.2|19933
1624617900000|2021-06-25 10:45:00|1107.6|1107.2|1106.8|1106.4|1107.6|1107.4|1106.8|1106.4|26073
1624618200000|2021-06-25 10:50:00|1107|1106.6|1106.8|1106.4|1107.6|1107.4|1106.6|1106.2|36193
1624618500000|2021-06-25 10:55:00|1107|1106.6|1108.2|1107.8|1108.2|1108|1106.6|1106.4|45933
1624618800000|2021-06-25 11:00:00|1108.4|1108|1108.6|1108.2|1109|1108.8|1108|1107.8|126556
1624619100000|2021-06-25 11:05:00|1108.4|1108.4|1109.6|1109.2|1110|1109.8|1108.4|1108|51119
1624619400000|2021-06-25 11:10:00|1109.4|1109|1109.4|1109.2|1109.8|1109.6|1108.8|1108.6|36095
1624619700000|2021-06-25 11:15:00|1109.2|1109|1108.8|1108.2|1109.6|1109.2|1108.2|1108|39451
1624620000000|2021-06-25 11:20:00|1108.6|1108.4|1109.2|1109|1109.2|1109|1107.8|1107.4|33774
1624620300000|2021-06-25 11:25:00|1109.4|1109.2|1109.8|1109.4|1110.6|1110.4|1109|1108.6|116337
1624620600000|2021-06-25 11:30:00|1110|1109.6|1112.4|1112|1112.8|1112.4|1110|1109.6|93350
1624620900000|2021-06-25 11:35:00|1112.6|1112.2|1114.6|1114.2|1114.8|1114.4|1112.4|1112.2|124443
1624621200000|2021-06-25 11:40:00|1114.4|1114|1114|1113.6|1116.4|1116.2|1113.8|1113.6|63996
1624621500000|2021-06-25 11:45:00|1113.8|1113.4|1113.6|1113.2|1113.8|1113.6|1112.2|1111.8|40016
1624621800000|2021-06-25 11:50:00|1113.4|1113|1111.8|1111.4|1113.4|1113.2|1111.2|1111|51725
1624622100000|2021-06-25 11:55:00|1112|1111.6|1113|1112.6|1113.8|1113.6|1111.6|1111.2|43570
1624622400000|2021-06-25 12:00:00|1112.6|1112.4|1111.4|1111|1113|1112.6|1111.4|1111|22623
1624622700000|2021-06-25 12:05:00|1111.2|1110.8|1109.8|1109.4|1111.2|1110.8|1109.2|1109|76445
1624623000000|2021-06-25 12:10:00|1110|1109.6|1109.8|1109.4|1110.6|1110.2|1109|1108.6|32562
1624623300000|2021-06-25 12:15:00|1110|1109.6|1109.8|1109.4|1110.4|1110.2|1108.8|1108.4|46847
1624623600000|2021-06-25 12:20:00|1109.6|1109.2|1108.8|1108.4|1109.6|1109.2|1108.4|1108|20508
1624623900000|2021-06-25 12:25:00|1108.6|1108.6|1108.6|1107.8|1109.2|1109|1108.4|1107.6|36758
1624624200000|2021-06-25 12:30:00|1108.4|1108|1107.2|1107|1109.6|1109.2|1107.2|1107|44309
1624624500000|2021-06-25 12:35:00|1107|1106.8|1106.4|1106.2|1107.4|1107.2|1106.4|1106|33203
1624624800000|2021-06-25 12:40:00|1106.2|1106|1106.8|1106.6|1107|1106.8|1106.2|1105.6|24711
1624625100000|2021-06-25 12:45:00|1106.6|1106.4|1105.6|1105.4|1107|1106.8|1105.4|1105.2|69796
1624625400000|2021-06-25 12:50:00|1105.4|1105.2|1103.8|1103.6|1105.6|1105.4|1103.4|1103.2|50096
1624625700000|2021-06-25 12:55:00|1104|1103.4|1103.2|1102.8|1104|1103.6|1103|1102.8|24594
1624626000000|2021-06-25 13:00:00|1103|1102.6|1104|1103.6|1104.4|1104|1102.4|1102.2|56499
1624626300000|2021-06-25 13:05:00|1103.8|1103.4|1103.6|1103.2|1104|1103.6|1103|1102.6|21686
1624626600000|2021-06-25 13:10:00|1103.8|1103.4|1104.6|1104.2|1104.8|1104.4|1103.6|1103.2|45883
1624626900000|2021-06-25 13:15:00|1104.4|1104.4|1104|1103.8|1104.6|1104.4|1103.2|1103|24893
1624627200000|2021-06-25 13:20:00|1103.8|1103.6|1102.8|1102.6|1104.4|1104.2|1102.6|1102.2|75721
1624627500000|2021-06-25 13:25:00|1102.6|1102.4|1102.8|1102.4|1103.8|1103.6|1102.4|1102|78766
1624627800000|2021-06-25 13:30:00|1103|1102.6|1100.2|1099.8|1103.6|1103.4|1100|1099.8|113785
1624628100000|2021-06-25 13:35:00|1100|1100|1102|1101.6|1102.4|1102|1099.6|1099.4|84909
1624628400000|2021-06-25 13:40:00|1102.2|1101.8|1105|1104.6|1105.4|1105|1102.2|1101.8|126407
1624628700000|2021-06-25 13:45:00|1105.2|1104.8|1107.8|1107.4|1109.2|1108.8|1105|1104.8|183716
1624629000000|2021-06-25 13:50:00|1108|1107.6|1109|1108.4|1111.2|1111|1107.4|1107|171598
1624629300000|2021-06-25 13:55:00|1108.8|1108.2|1108.6|1108.2|1108.8|1108.4|1107.4|1107|93248
1624629600000|2021-06-25 14:00:00|1108.8|1108.4|1108.4|1108|1109.4|1109|1107.6|1107|90298
1624629900000|2021-06-25 14:05:00|1108.6|1108.2|1111.8|1111.6|1112.6|1112|1108.4|1108|188867
1624630200000|2021-06-25 14:10:00|1111.6|1111.4|1112.4|1112.2|1112.8|1112.6|1111|1110.6|114178
1624630500000|2021-06-25 14:15:00|1112.2|1112|1112.8|1112.4|1113.8|1113.6|1111|1110.6|97213
1624630800000|2021-06-25 14:20:00|1112.6|1112.2|1112|1111.6|1114|1113.6|1111.6|1111.4|148836
1624631100000|2021-06-25 14:25:00|1111.8|1111.4|1110.6|1110.2|1112|1111.8|1109.8|1109.6|60425
1624631400000|2021-06-25 14:30:00|1110.8|1110.4|1110.6|1110.2|1111.8|1111.4|1110.2|1110|43880
1624631700000|2021-06-25 14:35:00|1110.4|1110.4|1111.2|1110.8|1111.6|1111.4|1110.2|1110|62876
1624632000000|2021-06-25 14:40:00|1111|1111|1110|1109.8|1111.4|1111|1109.6|1109.2|59849
1624632300000|2021-06-25 14:45:00|1110.2|1110|1109.4|1109.2|1110.4|1110.2|1109|1108.8|174182
1624632600000|2021-06-25 14:50:00|1109.2|1109|1110.4|1110|1110.4|1110|1108.6|1108.2|84656
1624632900000|2021-06-25 14:55:00|1110.2|1110.2|1111|1110.6|1111.2|1111|1109.2|1109|70554
1624633200000|2021-06-25 15:00:00|1110.8|1110.4|1111.8|1111.4|1111.8|1111.6|1110.4|1110|70534
1624633500000|2021-06-25 15:05:00|1111.6|1111.6|1112.4|1112|1113|1112.8|1111.4|1111|95507
1624633800000|2021-06-25 15:10:00|1112.2|1112.2|1112.2|1111.8|1112.4|1112.2|1111.6|1111.4|62523
1624634100000|2021-06-25 15:15:00|1112|1112|1112.4|1112|1112.4|1112.2|1112|1111.8|75585
1624634400000|2021-06-25 15:20:00|1112.6|1112.2|1111.4|1111.2|1112.8|1112.6|1111.2|1111|92074
1624634700000|2021-06-25 15:25:00|1111.2|1111|1112|1111.6|1112.4|1112|1111.2|1111|98248
1624863600000|2021-06-28 07:00:00|1106|1102|1102|1100.8|1106.2|1104.4|1101.6|1100.8|171802
1624863900000|2021-06-28 07:05:00|1101.8|1100.6|1104.4|1103.8|1106.2|1105.4|1100.8|1100|55841
1624864200000|2021-06-28 07:10:00|1104.6|1103.6|1108|1107.4|1108.6|1107.8|1104.2|1103.6|27951
1624864500000|2021-06-28 07:15:00|1108.2|1107.6|1111.6|1110.8|1112.4|1111.8|1107.8|1107.6|33565
1624864800000|2021-06-28 07:20:00|1111.8|1111|1108.8|1108.2|1112|1111.4|1108.6|1108.2|82504
1624865100000|2021-06-28 07:25:00|1109|1108|1109.6|1109|1110.6|1110.2|1107.2|1106.6|29973
1624865400000|2021-06-28 07:30:00|1109.8|1109.2|1110|1109.6|1110.8|1110.4|1108.4|1107.8|19151
1624865700000|2021-06-28 07:35:00|1110.2|1109.8|1110.2|1110|1110.6|1110.4|1109.2|1109|15909
1624866000000|2021-06-28 07:40:00|1110.4|1110.2|1107.2|1106.8|1110.8|1110.4|1106.6|1106.2|40833
1624866300000|2021-06-28 07:45:00|1107|1106.6|1103.8|1103.4|1107|1106.8|1103.6|1103.2|80043
1624866600000|2021-06-28 07:50:00|1104|1103.6|1103.6|1103.2|1104.8|1104.4|1103|1102.6|25837
1624866900000|2021-06-28 07:55:00|1103.4|1103|1103|1102.6|1103.4|1103.2|1101|1100.6|168303
1624867200000|2021-06-28 08:00:00|1102.8|1102.4|1101.8|1101.4|1103|1102.6|1100.8|1100.4|39974
1624867500000|2021-06-28 08:05:00|1101.6|1101.2|1100.2|1099.8|1101.8|1101.2|1099.8|1099.4|50460
1624867800000|2021-06-28 08:10:00|1100.4|1100.2|1100.6|1100.2|1102|1101.8|1100.4|1100|31129
1624868100000|2021-06-28 08:15:00|1100.4|1100|1099.4|1099|1102|1101.6|1098.2|1097.8|195413
1624868400000|2021-06-28 08:20:00|1099.6|1099.2|1098|1097.4|1100.2|1100|1097.8|1097.4|60675
1624868700000|2021-06-28 08:25:00|1097.8|1097.6|1099|1098.8|1100|1099.6|1097.8|1097.4|57926
1624869000000|2021-06-28 08:30:00|1099.2|1099|1099.8|1099.4|1100|1099.6|1098.6|1098.4|44300
1624869300000|2021-06-28 08:35:00|1099.6|1099.2|1098.4|1098|1100|1099.6|1098.2|1098|69379
1624869600000|2021-06-28 08:40:00|1098.6|1098.2|1098.8|1098.4|1099.4|1099|1097.6|1097.2|72480
1624869900000|2021-06-28 08:45:00|1099|1098.6|1099.4|1099.2|1099.8|1099.4|1098.8|1098.4|25244
1624870200000|2021-06-28 08:50:00|1099.6|1099|1099.8|1099.4|1100|1099.6|1098.6|1098.4|33896
1624870500000|2021-06-28 08:55:00|1100|1099.6|1100.8|1100.6|1102|1101.6|1099.4|1099|48539
1624870800000|2021-06-28 09:00:00|1101|1100.8|1101|1100.6|1101.8|1101.6|1099.8|1099.6|66735
1624871100000|2021-06-28 09:05:00|1100.8|1100.4|1101.6|1101.2|1102.2|1101.8|1100.6|1100.2|51588
1624871400000|2021-06-28 09:10:00|1101.4|1101|1102.6|1102.2|1103.2|1102.8|1100.4|1100.2|46528
1624871700000|2021-06-28 09:15:00|1102.4|1102|1103.6|1103.2|1103.6|1103.2|1101.8|1101.6|82463
1624872000000|2021-06-28 09:20:00|1103.8|1103.6|1104.2|1103.8|1104.4|1104|1103|1102.8|78871
1624872300000|2021-06-28 09:25:00|1104|1103.6|1104.8|1104.6|1105.2|1105|1103.8|1103.6|42010
1624872600000|2021-06-28 09:30:00|1105|1104.8|1104.2|1103.8|1105.4|1105|1103.8|1103.6|48415
1624872900000|2021-06-28 09:35:00|1104.4|1104|1103.4|1103|1104.6|1104|1102.6|1102.2|54449
1624873200000|2021-06-28 09:40:00|1103.2|1102.8|1104.2|1104|1104.4|1104|1103.2|1102.6|12190
1624873500000|2021-06-28 09:45:00|1104|1103.8|1104.4|1104|1104.8|1104.4|1103.8|1103.4|73895
1624873800000|2021-06-28 09:50:00|1104.6|1104.2|1104.2|1103.8|1105|1104.6|1104|1103.8|35884
1624874100000|2021-06-28 09:55:00|1104|1104|1105.6|1105.2|1105.8|1105.4|1104|1104|29158
1624874400000|2021-06-28 10:00:00|1105.4|1105|1105.6|1105.2|1106.4|1106|1105|1104.8|34639
1624874700000|2021-06-28 10:05:00|1105.4|1105|1108.6|1108.4|1108.6|1108.4|1105.2|1104.8|318022
1624875000000|2021-06-28 10:10:00|1108.8|1108.6|1108|1107.4|1109.2|1108.8|1107.8|1107.4|58139
1624875300000|2021-06-28 10:15:00|1107.8|1107.2|1108.6|1108.2|1109.6|1109.4|1106.6|1106.4|82646
1624875600000|2021-06-28 10:20:00|1108.4|1108|1108.6|1108.2|1109.4|1109.2|1107.8|1107.4|107689
1624875900000|2021-06-28 10:25:00|1108.4|1108|1108.8|1108.4|1109|1108.6|1107.8|1107.4|92502
1624876200000|2021-06-28 10:30:00|1108.6|1108.6|1108.8|1108.4|1109.8|1109.4|1107.8|1107.6|220949
1624876500000|2021-06-28 10:35:00|1108.6|1108.2|1110|1109.6|1110.4|1110|1108.6|1108.2|55430
1624876800000|2021-06-28 10:40:00|1110.2|1109.8|1111.4|1111|1111.4|1111.2|1109.8|1109.4|34936
1624877100000|2021-06-28 10:45:00|1111.2|1111.2|1111.2|1110.8|1112|1111.8|1111|1110.8|30694
1624877400000|2021-06-28 10:50:00|1111.4|1111|1110.2|1109.8|1111.8|1111.6|1109.6|1109.2|46332
1624877700000|2021-06-28 10:55:00|1110|1110|1110.6|1110.2|1111|1110.8|1110|1109.8|45883
1624878000000|2021-06-28 11:00:00|1110.2|1109.6|1110.2|1109.8|1111.2|1110.8|1109.6|1109.2|23597
1624878300000|2021-06-28 11:05:00|1110|1109.6|1109.2|1108.6|1110.6|1110.4|1109|1108.6|31090
1624878600000|2021-06-28 11:10:00|1109|1108.8|1109.4|1109|1110|1109.8|1108.6|1108.2|39221
1624878900000|2021-06-28 11:15:00|1109.6|1109.2|1110.6|1110.2|1110.6|1110.2|1109.4|1109.2|28898
1624879200000|2021-06-28 11:20:00|1110.8|1110.4|1110.8|1110.2|1111.2|1110.8|1109.6|1109.2|60394
1624879500000|2021-06-28 11:25:00|1110.6|1110.4|1109.8|1109.6|1111|1110.6|1109.8|1109.6|32540
1624879800000|2021-06-28 11:30:00|1110|1109.8|1111.4|1111|1111.8|1111.6|1110|1109.6|37195
1624880100000|2021-06-28 11:35:00|1111.6|1111.2|1113.4|1113|1113.6|1113.2|1111.4|1111|39495
1624880400000|2021-06-28 11:40:00|1113.6|1113.2|1111.6|1111.2|1113.6|1113.4|1111|1110.8|34593
1624880700000|2021-06-28 11:45:00|1111.8|1111|1113.2|1113|1113.4|1113|1111.4|1111|10121
1624881000000|2021-06-28 11:50:00|1113|1112.8|1113|1112.8|1113.8|1113.6|1112.4|1112.2|30858
1624881300000|2021-06-28 11:55:00|1113.2|1113|1113.4|1113|1113.6|1113.2|1112.6|1112.2|10608
1624881600000|2021-06-28 12:00:00|1113.6|1113.2|1112|1111.6|1113.6|1113.2|1111.4|1111.2|39327
1624881900000|2021-06-28 12:05:00|1112.2|1111.8|1112|1111.6|1112.8|1112.4|1111.6|1111.4|19837
1624882200000|2021-06-28 12:10:00|1111.8|1111.4|1111.8|1111.4|1112.8|1112.4|1111.6|1111.4|20546
1624882500000|2021-06-28 12:15:00|1112|1111.6|1111|1110.6|1112.4|1112.2|1110.8|1110.6|33197
1624882800000|2021-06-28 12:20:00|1110.8|1110.4|1110.6|1110.2|1111.4|1111|1110.2|1110|27199
1624883100000|2021-06-28 12:25:00|1110.8|1110.4|1112|1111.6|1112|1111.6|1110.6|1110.2|23087
1624883400000|2021-06-28 12:30:00|1111.8|1111.8|1109.8|1109.4|1112|1111.8|1109.8|1109.2|47334
1624883700000|2021-06-28 12:35:00|1109.6|1109.2|1110.6|1110.4|1111|1110.6|1109|1108.8|21730
1624884000000|2021-06-28 12:40:00|1110.8|1110.6|1109.8|1109.4|1110.8|1110.6|1109.8|1109.4|12932
1624884300000|2021-06-28 12:45:00|1109.6|1109.6|1109.6|1109.2|1110.8|1110.6|1109.6|1109.2|36181
1624884600000|2021-06-28 12:50:00|1109.4|1109.4|1109.8|1109.4|1110.4|1110|1108.6|1108.2|41060
1624884900000|2021-06-28 12:55:00|1110|1109.6|1109.4|1109.2|1110.4|1110.2|1109.4|1109.2|34299
1624885200000|2021-06-28 13:00:00|1109.2|1109|1109.8|1109.4|1110.2|1110|1109.2|1109|29994
1624885500000|2021-06-28 13:05:00|1109.6|1109.2|1109|1108.8|1109.6|1109.4|1108.6|1108.2|33696
1624885800000|2021-06-28 13:10:00|1108.8|1108.6|1109.6|1109.2|1109.6|1109.2|1108|1107.8|31580
1624886100000|2021-06-28 13:15:00|1109.8|1109.4|1109.8|1109.6|1110.6|1110.4|1109.8|1109.2|26238
1624886400000|2021-06-28 13:20:00|1110|1109.8|1109.2|1108.8|1110.2|1110|1108.6|1108.2|50525
1624886700000|2021-06-28 13:25:00|1109.4|1109|1107.8|1107.4|1109.6|1109.2|1107.8|1107.4|57205
1624887000000|2021-06-28 13:30:00|1108|1107.6|1105.4|1105|1108.2|1107.8|1105.2|1105|302875
1624887300000|2021-06-28 13:35:00|1105.6|1105.2|1103.8|1103.2|1105.8|1105.2|1102.8|1102.6|166271
1624887600000|2021-06-28 13:40:00|1103.6|1103.4|1104|1103.6|1104.2|1104|1101.6|1101.4|209114
1624887900000|2021-06-28 13:45:00|1103.8|1103.4|1101.2|1100.8|1104|1103.6|1100.8|1100.6|130672
1624888200000|2021-06-28 13:50:00|1101|1101|1100|1099.6|1101.6|1101.4|1098.8|1098.4|238174
1624888500000|2021-06-28 13:55:00|1100.2|1099.8|1100.6|1100.2|1101|1100.6|1099|1098.6|109197
1624888800000|2021-06-28 14:00:00|1100.4|1100|1097.2|1097|1100.6|1100.2|1096.8|1096.6|83146
1624889100000|2021-06-28 14:05:00|1097|1096.8|1097.4|1097|1098.4|1098|1096.4|1096.2|107641
1624889400000|2021-06-28 14:10:00|1097.2|1096.8|1097|1096.6|1097.6|1097.2|1095.4|1095|111912
1624889700000|2021-06-28 14:15:00|1097.2|1096.8|1096.4|1096|1097.2|1096.8|1095.2|1095|149770
1624890000000|2021-06-28 14:20:00|1096.2|1095.8|1097|1096.6|1098|1097.8|1095.6|1095.4|72238
1624890300000|2021-06-28 14:25:00|1097.2|1096.8|1096.8|1096.4|1097.6|1097.2|1096.2|1096|64311
1624890600000|2021-06-28 14:30:00|1096.6|1096.2|1095.4|1095.2|1096.6|1096.4|1095.4|1095.2|117701
1624890900000|2021-06-28 14:35:00|1095.2|1095|1094|1093.6|1095.4|1095|1093.6|1093.4|130744
1624891200000|2021-06-28 14:40:00|1093.8|1093.8|1093.6|1093|1094.4|1094.2|1092.8|1092.6|104831
1624891500000|2021-06-28 14:45:00|1093.4|1093.2|1094.6|1094.2|1094.8|1094.6|1093.2|1093|127172
1624891800000|2021-06-28 14:50:00|1094.8|1094.4|1093.6|1093.2|1095.6|1095.4|1093.4|1093|143580
1624892100000|2021-06-28 14:55:00|1093.8|1093.4|1094.4|1094.2|1094.4|1094.2|1092.8|1092.6|99136
1624892400000|2021-06-28 15:00:00|1094.6|1094.4|1095.4|1095|1095.6|1095.2|1093.8|1093.4|103128
1624892700000|2021-06-28 15:05:00|1095.6|1095.2|1096.2|1095.8|1096.8|1096.4|1095.6|1095.2|75264
1624893000000|2021-06-28 15:10:00|1096|1095.6|1095|1094.8|1096.2|1095.8|1093.4|1093.2|239811
1624893300000|2021-06-28 15:15:00|1094.8|1094.6|1093.8|1093.6|1095|1094.8|1093|1092.8|115525
1624893600000|2021-06-28 15:20:00|1093.6|1093.4|1092.6|1092.4|1094.4|1094.2|1092.6|1092.4|101061
1624893900000|2021-06-28 15:25:00|1092.8|1092.6|1091.2|1090.8|1093|1092.8|1091.2|1090.6|104865
1624950000000|2021-06-29 07:00:00|1094.2|1091.2|1099|1098.4|1099|1098.6|1092.2|1091.2|68461
1624950300000|2021-06-29 07:05:00|1098.8|1098.2|1103.8|1103.2|1104.6|1104|1098|1097.4|86221
1624950600000|2021-06-29 07:10:00|1103.6|1103|1103.6|1103.2|1104|1103.6|1101.4|1101|49017
1624950900000|2021-06-29 07:15:00|1103.8|1103.4|1103.6|1103.2|1104.6|1104.2|1102.6|1102.4|28424
1624951200000|2021-06-29 07:20:00|1103.8|1103.4|1106.4|1105.8|1108|1107.6|1103.6|1103.2|76913
1624951500000|2021-06-29 07:25:00|1106.2|1105.6|1104|1103.6|1106.8|1106.4|1103.6|1103.2|33666
1624951800000|2021-06-29 07:30:00|1103.8|1103.4|1107.2|1106.6|1107.2|1106.8|1103.8|1103.4|38038
1624952100000|2021-06-29 07:35:00|1107.4|1106.8|1106.8|1106.4|1107.4|1107.2|1105.2|1105|57453
1624952400000|2021-06-29 07:40:00|1106.6|1106.2|1108.2|1107.8|1108.2|1107.8|1106.4|1106.2|37727
1624952700000|2021-06-29 07:45:00|1108.4|1108|1105.8|1105.4|1109|1108.6|1105.8|1105.4|13658
1624953000000|2021-06-29 07:50:00|1106|1105.6|1105.4|1104.8|1106.2|1105.6|1104.4|1104|12787
1624953300000|2021-06-29 07:55:00|1105.6|1105|1105.6|1105.2|1106.4|1106|1104.6|1104.4|66452
1624953600000|2021-06-29 08:00:00|1105.8|1105.6|1107.4|1107|1107.4|1107|1104.6|1104.4|22808
1624953900000|2021-06-29 08:05:00|1107.6|1107.2|1108.4|1108|1108.6|1108.2|1107.2|1106.8|41874
1624954200000|2021-06-29 08:10:00|1108.2|1107.8|1110.6|1110.2|1111|1110.8|1108|1107.8|53972
1624954500000|2021-06-29 08:15:00|1110.8|1110|1113.4|1113|1113.4|1113|1110.6|1110|214768
1624954800000|2021-06-29 08:20:00|1113.6|1113.4|1114.4|1114|1115.4|1115.2|1113.4|1113|82871
1624955100000|2021-06-29 08:25:00|1114.2|1113.8|1112.4|1112|1114.2|1113.8|1112.4|1112|60457
1624955400000|2021-06-29 08:30:00|1112.2|1111.8|1111.4|1111|1113|1112.4|1110.6|1110.4|44890
1624955700000|2021-06-29 08:35:00|1111|1110.8|1109|1108.6|1111.4|1110.8|1107|1106.8|40124
1624956000000|2021-06-29 08:40:00|1108.8|1108.4|1106.6|1106.2|1108.8|1108.4|1106|1105.8|22884
1624956300000|2021-06-29 08:45:00|1106.8|1106.4|1107.8|1107.4|1108|1107.4|1105.8|1105.4|20554
1624956600000|2021-06-29 08:50:00|1108|1107.2|1106.2|1105.8|1108|1107.2|1105.6|1105.2|82323
1624956900000|2021-06-29 08:55:00|1106.4|1106|1105.8|1105.4|1106.4|1106.2|1104.4|1104|37563
1624957200000|2021-06-29 09:00:00|1105.6|1105.2|1105.2|1104.6|1106.6|1106.4|1104.8|1104.2|47116
1624957500000|2021-06-29 09:05:00|1105|1104.4|1103|1102.6|1105|1104.4|1102.6|1102.4|58798
1624957800000|2021-06-29 09:10:00|1103.2|1102.8|1104.6|1104|1105|1104.6|1102.4|1102|51217
1624958100000|2021-06-29 09:15:00|1104.4|1103.8|1104.4|1104|1104.8|1104.4|1103.6|1103.2|11610
1624958400000|2021-06-29 09:20:00|1104.2|1103.8|1105.2|1104.8|1105.4|1105|1103.6|1103.4|28200
1624958700000|2021-06-29 09:25:00|1105.4|1105|1105.8|1105.4|1106.6|1106.2|1105|1104.6|25757
1624959000000|2021-06-29 09:30:00|1106|1105.6|1106.4|1106|1107.4|1107.2|1105.8|1105.4|37458
1624959300000|2021-06-29 09:35:00|1106.2|1105.8|1104.8|1104.6|1106.6|1106.2|1104.8|1104.4|35206
1624959600000|2021-06-29 09:40:00|1104.6|1104.4|1106.2|1105.8|1106.2|1106|1104.4|1104.2|47221
1624959900000|2021-06-29 09:45:00|1106|1106|1106.4|1106|1108|1107.6|1106|1105.6|80788
1624960200000|2021-06-29 09:50:00|1106|1105.8|1104.8|1104.2|1106.4|1106|1104.4|1104|11849
1624960500000|2021-06-29 09:55:00|1104.6|1104.4|1104.6|1104.2|1105|1104.6|1103.8|1103.4|31024
1624960800000|2021-06-29 10:00:00|1104.4|1104.4|1104.8|1104.4|1106|1105.6|1104.4|1104.2|41638
1624961100000|2021-06-29 10:05:00|1105|1104.6|1103.2|1102.8|1105.2|1105|1103|1102.6|13618
1624961400000|2021-06-29 10:10:00|1103.4|1103|1105.4|1105|1105.6|1105.2|1103.4|1103|57390
1624961700000|2021-06-29 10:15:00|1105.6|1105.2|1106|1105.4|1106|1105.8|1105|1104.8|30815
1624962000000|2021-06-29 10:20:00|1105.8|1105.6|1104.4|1104|1106|1105.6|1103.6|1103.2|82745
1624962300000|2021-06-29 10:25:00|1104.2|1103.8|1105|1104.6|1105|1104.6|1104.2|1103.6|11006
1624962600000|2021-06-29 10:30:00|1105.2|1104.8|1107|1106.6|1107|1106.6|1105.2|1104.8|28012
1624962900000|2021-06-29 10:35:00|1106.8|1106.4|1106|1105.4|1106.8|1106.4|1105.2|1104.8|10498
1624963200000|2021-06-29 10:40:00|1106.2|1105.6|1105.8|1105.2|1106.4|1106|1105.8|1105.2|3224
1624963500000|2021-06-29 10:45:00|1106.8|1106.6|1105.8|1105.4|1107.8|1107.4|1105.8|1105.4|17632
1624963800000|2021-06-29 10:50:00|1105.6|1105.2|1106.8|1106.4|1106.8|1106.6|1105.6|1105.2|33459
1624964100000|2021-06-29 10:55:00|1106.6|1106.2|1106.8|1106.4|1107|1106.6|1106.2|1105.8|23215
1624964400000|2021-06-29 11:00:00|1106|1104|1107.2|1106.6|1108|1107.8|1106|1104|38847
1624964700000|2021-06-29 11:05:00|1107|1106.8|1107.8|1107.4|1108.4|1108|1106.2|1105.8|38289
1624965000000|2021-06-29 11:10:00|1107.6|1107.2|1110.4|1109.8|1110.4|1110|1107.4|1107|81052
1624965300000|2021-06-29 11:15:00|1110.2|1110|1109.6|1109.2|1110.4|1110.2|1108.8|1108.4|34514
1624965600000|2021-06-29 11:20:00|1109.8|1109.4|1107.8|1107.4|1109.8|1109.6|1107.6|1107.4|23954
1624965900000|2021-06-29 11:25:00|1108|1107.6|1106.4|1106|1108.2|1108|1106.2|1105.8|16997
1624966200000|2021-06-29 11:30:00|1106.2|1105.8|1106.6|1106.2|1106.8|1106.6|1106|1105.6|28035
1624966500000|2021-06-29 11:35:00|1106.4|1106.4|1107.8|1107.6|1108|1107.6|1106|1105.8|51415
1624966800000|2021-06-29 11:40:00|1107.6|1107.4|1107.8|1107.4|1108.2|1108|1107.2|1106.8|44370
1624967100000|2021-06-29 11:45:00|1107.6|1107.2|1107.6|1107.2|1107.8|1107.6|1106.8|1106.6|37929
1624967400000|2021-06-29 11:50:00|1107.8|1107.4|1108.4|1108|1109.2|1109|1107.8|1107.4|12819
1624967700000|2021-06-29 11:55:00|1108.6|1108.2|1108.4|1108.2|1109|1108.6|1108.2|1107.8|22206
1624968000000|2021-06-29 12:00:00|1108.6|1108.4|1110.6|1110.4|1110.6|1110.4|1108.4|1108|50172
1624968300000|2021-06-29 12:05:00|1110.4|1110.2|1111.4|1111|1112|1111.6|1109.8|1109.4|51434
1624968600000|2021-06-29 12:10:00|1111.6|1111.2|1112.2|1112|1112.4|1112.2|1111|1110.6|39912
1624968900000|2021-06-29 12:15:00|1112.4|1112.2|1112|1111.6|1112.8|1112.6|1111.6|1111.2|42008
1624969200000|2021-06-29 12:20:00|1111.8|1111.4|1113.8|1113.2|1113.8|1113.4|1111.6|1111.4|89421
1624969500000|2021-06-29 12:25:00|1113.6|1113.4|1112.6|1112.2|1114|1113.6|1112.2|1111.8|15666
1624969800000|2021-06-29 12:30:00|1112.8|1112.4|1113.6|1113.2|1114.8|1114.4|1112.6|1112.2|50942
1624970100000|2021-06-29 12:35:00|1113.4|1113|1113.6|1113.2|1114.4|1114|1112.8|1112.4|93455
1624970400000|2021-06-29 12:40:00|1113.4|1113|1115|1114.6|1115|1114.6|1113.2|1112.8|65704
1624970700000|2021-06-29 12:45:00|1114.8|1114.4|1115|1114.6|1116|1115.6|1114.2|1113.8|94180
1624971000000|2021-06-29 12:50:00|1114.8|1114.4|1114|1113.8|1115|1114.8|1113.8|1113.4|69979
1624971300000|2021-06-29 12:55:00|1114.2|1113.6|1114.2|1114|1114.6|1114.2|1113.8|1113.4|26571
1624971600000|2021-06-29 13:00:00|1114.4|1114.2|1115|1114.6|1115.2|1115|1114.2|1113.4|133705
1624971900000|2021-06-29 13:05:00|1114.8|1114.4|1113.4|1113.2|1114.8|1114.4|1113.2|1113|66350
1624972200000|2021-06-29 13:10:00|1113.6|1113.4|1113.4|1113|1114.4|1114.2|1113.4|1113|76718
1624972500000|2021-06-29 13:15:00|1113.6|1113.2|1113.6|1113.2|1114.4|1114|1113.4|1113.2|24042
1624972800000|2021-06-29 13:20:00|1113.4|1113|1114.2|1113.8|1114.6|1114.2|1113.2|1112.8|81577
1624973100000|2021-06-29 13:25:00|1114|1113.6|1113.2|1112.8|1114.4|1113.8|1113|1112.8|56377
1624973400000|2021-06-29 13:30:00|1113.4|1113|1114.8|1114.4|1118.8|1118.6|1113.2|1112.6|283885
1624973700000|2021-06-29 13:35:00|1114.6|1114.2|1113.8|1113.2|1116.2|1115.8|1113.6|1113.2|79823
1624974000000|2021-06-29 13:40:00|1114|1113.4|1111.6|1111.4|1114.2|1113.8|1111|1110.6|183450
1624974300000|2021-06-29 13:45:00|1111.8|1111.2|1110.6|1110.2|1113|1112.4|1110.2|1110|136765
1624974600000|2021-06-29 13:50:00|1110.4|1110.4|1111|1110.6|1112|1111.6|1109.8|1109.4|129126
1624974900000|2021-06-29 13:55:00|1111.2|1110.8|1112|1111.6|1112.2|1111.8|1110|1109.6|83474
1624975200000|2021-06-29 14:00:00|1112.2|1111.8|1112|1111.6|1114.2|1113.4|1111|1110.8|236204
1624975500000|2021-06-29 14:05:00|1112.2|1111.8|1109.8|1109.4|1112.6|1112.2|1109.6|1109.2|57362
1624975800000|2021-06-29 14:10:00|1109.6|1109.2|1109.6|1109.2|1110.2|1109.8|1108.2|1108|201225
1624976100000|2021-06-29 14:15:00|1109.8|1109.4|1109.4|1109|1110.4|1110.2|1108.6|1108.2|65173
1624976400000|2021-06-29 14:20:00|1109.2|1108.8|1109.8|1109.4|1110|1109.8|1109|1108.6|37865
1624976700000|2021-06-29 14:25:00|1109.6|1109.6|1110.6|1110.2|1112.4|1112|1109.6|1109.6|77479
1624977000000|2021-06-29 14:30:00|1110.4|1110.4|1111.4|1111|1111.6|1111.2|1110.2|1110|60590
1624977300000|2021-06-29 14:35:00|1111.6|1111.2|1110|1109.6|1112.4|1112|1109.2|1108.8|33533
1624977600000|2021-06-29 14:40:00|1109.8|1109.4|1107.8|1107.4|1109.8|1109.4|1107.6|1107.4|65927
1624977900000|2021-06-29 14:45:00|1108|1107.6|1106.8|1106.4|1108.2|1108|1106|1105.6|50575
1624978200000|2021-06-29 14:50:00|1106.6|1106.2|1106.2|1106|1107|1106.6|1106.2|1105.8|32199
1624978500000|2021-06-29 14:55:00|1106|1105.8|1105|1104.8|1106.2|1106|1105|1104.6|39395
1624978800000|2021-06-29 15:00:00|1105.2|1105|1105.8|1105.6|1106.4|1106.2|1105.2|1104.8|70063
1624979100000|2021-06-29 15:05:00|1106|1105.8|1105.4|1105.2|1106|1105.8|1105|1104.6|112069
1624979400000|2021-06-29 15:10:00|1105.2|1105|1105.4|1105.2|1106.2|1105.8|1104.8|1104.4|110543
1624979700000|2021-06-29 15:15:00|1105.6|1105.4|1106.2|1106|1106.8|1106.6|1105.4|1105.2|97854
1624980000000|2021-06-29 15:20:00|1106.4|1106.2|1107.4|1107.2|1107.8|1107.4|1106.2|1106|66045
1624980300000|2021-06-29 15:25:00|1107.6|1107|1108|1107.8|1108.4|1108|1106.4|1106.2|82627
1625036400000|2021-06-30 07:00:00|1103.4|1100.2|1105.6|1105|1106.4|1105.6|1101.6|1100.2|55730
1625036700000|2021-06-30 07:05:00|1105.4|1104.8|1101.2|1100.6|1106.2|1105.8|1101|1100.2|56441
1625037000000|2021-06-30 07:10:00|1101|1100.4|1099|1098.4|1103|1102.4|1097.8|1097.4|188040
1625037300000|2021-06-30 07:15:00|1098.8|1098.6|1096.8|1096.2|1099.4|1098.8|1094.6|1094.2|82316
1625037600000|2021-06-30 07:20:00|1096.6|1096|1094.4|1094.2|1097|1096.6|1093.2|1093|55636
1625037900000|2021-06-30 07:25:00|1094.6|1094.4|1097.8|1097.2|1098.6|1098.2|1094.6|1094.4|34856
1625038200000|2021-06-30 07:30:00|1097.6|1097|1095.6|1095.4|1097.8|1097|1095|1094.6|27347
1625038500000|2021-06-30 07:35:00|1095.8|1095.6|1094.8|1094.4|1097.2|1096.4|1093.8|1093.4|114775
1625038800000|2021-06-30 07:40:00|1095|1094.6|1092.2|1091.6|1095|1094.6|1090.2|1090|100627
1625039100000|2021-06-30 07:45:00|1092|1091.4|1090.6|1090.2|1092.2|1091.8|1090.4|1090|69819
1625039400000|2021-06-30 07:50:00|1090.4|1090|1088.4|1088|1090.8|1090.4|1087.6|1087.2|270268
1625039700000|2021-06-30 07:55:00|1088.2|1087.8|1083.8|1083.2|1089.8|1089.2|1083.2|1082.8|325114
1625040000000|2021-06-30 08:00:00|1083.6|1083.4|1083|1082.6|1084.4|1084.2|1082|1081.8|185939
1625040300000|2021-06-30 08:05:00|1082.8|1082.4|1084.2|1084|1084.8|1084.6|1082.2|1082|85950
1625040600000|2021-06-30 08:10:00|1084|1083.8|1081.2|1081|1084.4|1084|1079.6|1079.4|288953
1625040900000|2021-06-30 08:15:00|1081|1080.8|1079.2|1078.8|1081.4|1081|1078.8|1078.4|195475
1625041200000|2021-06-30 08:20:00|1079.4|1079|1078.4|1078|1080.4|1080.2|1077.8|1077.4|103832
1625041500000|2021-06-30 08:25:00|1078.2|1077.8|1077.2|1076.6|1078.8|1078.4|1076.4|1076.2|205632
1625041800000|2021-06-30 08:30:00|1077|1076.4|1079.4|1078.8|1079.4|1078.8|1075.4|1075.2|150271
1625042100000|2021-06-30 08:35:00|1079.2|1078.6|1076.2|1075.8|1081|1080.4|1076|1075.6|94685
1625042400000|2021-06-30 08:40:00|1076|1075.6|1078.6|1078.2|1078.6|1078.4|1076|1075.6|53741
1625042700000|2021-06-30 08:45:00|1078.8|1078|1078|1077.4|1079.8|1079.2|1076.4|1076|50924
1625043000000|2021-06-30 08:50:00|1077.8|1077.6|1079.8|1079.4|1081.2|1080.8|1077.8|1077.6|257678
1625043300000|2021-06-30 08:55:00|1080|1079.6|1079.4|1079|1080|1079.8|1077.4|1077|100902
1625043600000|2021-06-30 09:00:00|1079.6|1079.2|1078.2|1077.8|1080.8|1080.4|1077|1076.6|112141
1625043900000|2021-06-30 09:05:00|1078.4|1078|1081.6|1081.2|1081.8|1081.4|1077|1076.6|107700
1625044200000|2021-06-30 09:10:00|1081.4|1081|1082.6|1082|1083.2|1082.8|1080|1079.6|62286
1625044500000|2021-06-30 09:15:00|1082.4|1081.8|1080.2|1079.8|1082.6|1082|1079.6|1079.2|32482
1625044800000|2021-06-30 09:20:00|1080|1079.6|1081.2|1080.8|1082|1081.8|1079.4|1079.2|45073
1625045100000|2021-06-30 09:25:00|1081.6|1081.2|1085.4|1085.2|1086.8|1086.4|1081.6|1081.2|174822
1625045400000|2021-06-30 09:30:00|1085.2|1085|1082.6|1082.2|1085.2|1085|1081.8|1081.4|156171
1625045700000|2021-06-30 09:35:00|1082.8|1082.6|1084|1083.6|1085|1084.6|1082.4|1082.2|60599
1625046000000|2021-06-30 09:40:00|1083.8|1083.4|1085|1084.6|1085.2|1084.8|1083|1082.6|84279
1625046300000|2021-06-30 09:45:00|1085.2|1084.8|1086|1085.6|1086.8|1086.4|1085|1084.8|59360
1625046600000|2021-06-30 09:50:00|1085.8|1085.4|1087.4|1087|1087.8|1087.6|1084.2|1083.8|61270
1625046900000|2021-06-30 09:55:00|1087.2|1086.8|1086.6|1086.2|1088.4|1088|1086|1085.6|52162
1625047200000|2021-06-30 10:00:00|1086.8|1086.4|1090|1089.6|1090|1089.6|1086.6|1086.2|38182
1625047500000|2021-06-30 10:05:00|1090.2|1089.8|1092|1091.6|1092.8|1092.4|1090.2|1089.8|64230
1625047800000|2021-06-30 10:10:00|1092.2|1091.8|1090.8|1090.4|1092.2|1092|1090.6|1090.4|43073
1625048100000|2021-06-30 10:15:00|1091|1090.6|1091|1090.4|1092|1091.8|1090.2|1090|40947
1625048400000|2021-06-30 10:20:00|1091.2|1090.6|1092|1091.8|1092.2|1091.8|1090.4|1090|63599
1625048700000|2021-06-30 10:25:00|1092.2|1091.6|1093.6|1093.2|1093.6|1093.4|1091|1090.8|106795
1625049000000|2021-06-30 10:30:00|1093.4|1093.4|1092.8|1092.4|1094|1093.8|1092.8|1092.4|24709
1625049300000|2021-06-30 10:35:00|1092.6|1092.2|1091.8|1091.4|1093.2|1092.8|1090.6|1090.2|42676
1625049600000|2021-06-30 10:40:00|1092|1091.6|1092.6|1092.2|1092.8|1092.4|1091.6|1091.4|17173
1625049900000|2021-06-30 10:45:00|1092.4|1092.4|1092|1091.6|1093.4|1093|1091.6|1091.2|23327
1625050200000|2021-06-30 10:50:00|1092.2|1091.8|1093.4|1092.8|1093.4|1093|1091.2|1090.8|44505
1625050500000|2021-06-30 10:55:00|1093.6|1093|1092.2|1091.8|1093.6|1093.2|1091.4|1091.2|65126
1625050800000|2021-06-30 11:00:00|1092.4|1091.4|1092.4|1092|1094.4|1094|1092.4|1091.4|59212
1625051100000|2021-06-30 11:05:00|1092.6|1092.2|1092.4|1091.8|1092.8|1092.4|1091.6|1091.4|13445
1625051400000|2021-06-30 11:10:00|1092.6|1092|1094.6|1094.2|1094.6|1094.2|1092.6|1092|15328
1625051700000|2021-06-30 11:15:00|1094.4|1094.4|1096.2|1095.8|1096.4|1096.2|1094.2|1093.8|63991
1625052000000|2021-06-30 11:20:00|1096|1095.6|1095.6|1095.2|1096.6|1096.2|1095.2|1094.8|20444
1625052300000|2021-06-30 11:25:00|1095.4|1095|1094.4|1093.8|1095.6|1095.4|1094|1093.6|24704
1625052600000|2021-06-30 11:30:00|1094.2|1094|1094.4|1094.2|1095.4|1094.8|1094|1093.6|47331
1625052900000|2021-06-30 11:35:00|1094.6|1094.4|1095|1094.6|1095.6|1095.2|1094.6|1094.2|12244
1625053200000|2021-06-30 11:40:00|1095.2|1094.8|1096.6|1096|1097.2|1096.8|1095|1094.6|29849
1625053500000|2021-06-30 11:45:00|1096.4|1096.2|1096.8|1096.4|1097.8|1097.4|1096|1095.8|42694
1625053800000|2021-06-30 11:50:00|1097|1096.6|1097|1096.6|1098.4|1098|1096.8|1096.4|53617
1625054100000|2021-06-30 11:55:00|1096.8|1096.4|1095.4|1095|1097|1096.6|1095.2|1095|45572
1625054400000|2021-06-30 12:00:00|1095.6|1095.2|1095.2|1094.8|1096.6|1096.2|1094.6|1094.2|46501
1625054700000|2021-06-30 12:05:00|1095|1094.6|1095.6|1095.2|1095.8|1095.4|1094.6|1094.2|10195
1625055000000|2021-06-30 12:10:00|1095.8|1095.4|1095.8|1095.2|1096.8|1096.4|1095.6|1095.2|33562
1625055300000|2021-06-30 12:15:00|1096|1095.4|1096.8|1096.4|1097.2|1097|1095.6|1095.2|31811
1625055600000|2021-06-30 12:20:00|1096.6|1096.2|1097.6|1097.2|1098.4|1098|1096.2|1095.8|27127
1625055900000|2021-06-30 12:25:00|1097.4|1097|1095.8|1095.4|1097.6|1097.4|1095.6|1095.2|18512
1625056200000|2021-06-30 12:30:00|1096|1095.6|1095|1094.6|1096.6|1096.2|1094.2|1093.8|61870
1625056500000|2021-06-30 12:35:00|1095.2|1094.8|1093.2|1092.8|1095.4|1095|1093|1092.6|56051
1625056800000|2021-06-30 12:40:00|1093.4|1093|1094.6|1094.2|1094.6|1094.2|1093.2|1092.8|23215
1625057100000|2021-06-30 12:45:00|1094.8|1094.4|1094.2|1094|1095.4|1095|1094|1093.8|45603
1625057400000|2021-06-30 12:50:00|1094.4|1094.2|1094|1093.6|1094.8|1094.6|1094|1093.6|20939
1625057700000|2021-06-30 12:55:00|1094.2|1093.8|1092.4|1092|1094.2|1093.8|1092|1091.6|83966
1625058000000|2021-06-30 13:00:00|1092.2|1091.8|1091.6|1091.4|1092.2|1092|1090.4|1090.2|54033
1625058300000|2021-06-30 13:05:00|1091.8|1091.6|1091|1090.6|1091.8|1091.6|1090|1089.6|96490
1625058600000|2021-06-30 13:10:00|1090.8|1090.4|1090.2|1089.8|1091.4|1091|1089.6|1089.2|21283
1625058900000|2021-06-30 13:15:00|1090|1090|1091.6|1091.2|1091.8|1091.6|1090|1089.8|41394
1625059200000|2021-06-30 13:20:00|1091.4|1091|1089.8|1089.6|1091.4|1091|1089.6|1089.2|93935
1625059500000|2021-06-30 13:25:00|1089.6|1089.4|1091|1090.8|1091.6|1091.4|1089.6|1089.4|130798
1625059800000|2021-06-30 13:30:00|1091.2|1091|1091.6|1091.2|1092.4|1092.2|1090|1089.8|129483
1625060100000|2021-06-30 13:35:00|1091.8|1091.4|1096.4|1096|1096.4|1096.2|1091.8|1091.4|89244
1625060400000|2021-06-30 13:40:00|1096.6|1096.2|1099.4|1099|1100.8|1100.2|1096.6|1096.2|118567
1625060700000|2021-06-30 13:45:00|1099.6|1098.8|1099.4|1099|1099.8|1099.4|1097|1096.6|128202
1625061000000|2021-06-30 13:50:00|1099.6|1099.2|1101.4|1100.8|1102.4|1102.2|1099.6|1099.2|107577
1625061300000|2021-06-30 13:55:00|1101.2|1100.6|1101.6|1101|1102.6|1102.4|1100.2|1100|97181
1625061600000|2021-06-30 14:00:00|1101.4|1101.2|1098.2|1098|1101.8|1101.6|1098.2|1098|91712
1625061900000|2021-06-30 14:05:00|1098.4|1098.2|1101.2|1100.8|1101.4|1101|1098|1097.8|56679
1625062200000|2021-06-30 14:10:00|1101|1101|1103.2|1102.8|1104|1103.6|1101|1101|63898
1625062500000|2021-06-30 14:15:00|1103.4|1103|1099.6|1099.2|1103.8|1103.6|1099.6|1099.2|66658
1625062800000|2021-06-30 14:20:00|1099.4|1099|1102.6|1102.2|1102.8|1102.6|1099.2|1098.8|69299
1625063100000|2021-06-30 14:25:00|1102.4|1102|1100.8|1100.4|1102.4|1102|1100.4|1100.2|71105
1625063400000|2021-06-30 14:30:00|1100.6|1100.2|1103.6|1103.2|1103.6|1103.4|1100.4|1100|79640
1625063700000|2021-06-30 14:35:00|1103.4|1103|1105|1104.6|1105.2|1105|1103.4|1103|94867
1625064000000|2021-06-30 14:40:00|1105.2|1104.8|1103.8|1103.4|1105.2|1105|1102.4|1102|101027
1625064300000|2021-06-30 14:45:00|1104|1103.6|1105|1104.6|1105|1104.6|1102.6|1102|86437
1625064600000|2021-06-30 14:50:00|1104.8|1104.8|1103|1102.6|1105.2|1105|1103|1102.6|89834
1625064900000|2021-06-30 14:55:00|1102.8|1102.4|1101.2|1100.8|1102.8|1102.6|1101|1100.4|89663
1625065200000|2021-06-30 15:00:00|1101.4|1101|1099|1098.6|1101.6|1101.4|1098.6|1098.2|118500
1625065500000|2021-06-30 15:05:00|1098.8|1098.4|1097.6|1097.2|1099|1098.8|1096.4|1096|112178
1625065800000|2021-06-30 15:10:00|1097.4|1097.4|1099.6|1099.4|1099.8|1099.4|1095.8|1095.4|104002
1625066100000|2021-06-30 15:15:00|1099.4|1099.2|1099.2|1099|1099.6|1099.4|1097.4|1097|137243
1625066400000|2021-06-30 15:20:00|1099.4|1099.2|1100.4|1100.2|1100.4|1100.2|1098.6|1098.4|166298
1625066700000|2021-06-30 15:25:00|1100.6|1100|1101|1100.6|1101|1100.6|1099.2|1098.8|211083
1625122800000|2021-07-01 07:00:00|1111.8|1108|1108.4|1107.8|1112|1111.4|1106.6|1105.6|114055
1625123100000|2021-07-01 07:05:00|1108.2|1107.6|1112.2|1111.6|1113.2|1112.8|1107.6|1107|270913
1625123400000|2021-07-01 07:10:00|1112.6|1111.8|1110.4|1110|1113.2|1112.8|1107.8|1107.2|110796
1625123700000|2021-07-01 07:15:00|1110.6|1109.8|1108.6|1108|1114|1113.2|1108|1107.6|73610
1625124000000|2021-07-01 07:20:00|1108.8|1108.2|1111.4|1110.8|1112.4|1111.8|1108|1107.4|41112
1625124300000|2021-07-01 07:25:00|1111.2|1110.6|1107|1106.4|1111.6|1111.2|1106.6|1106|31109
1625124600000|2021-07-01 07:30:00|1107.2|1106.6|1109.8|1109.2|1110|1109.6|1107|1106.4|56261
1625124900000|2021-07-01 07:35:00|1110|1109.4|1108.2|1108|1111.2|1110.6|1108|1107.4|28301
1625125200000|2021-07-01 07:40:00|1108.4|1107.8|1110.8|1110.4|1112.8|1112.2|1108.2|1107.8|82123
1625125500000|2021-07-01 07:45:00|1111|1110.6|1113.8|1113.4|1114.2|1114|1110.4|1110|32276
1625125800000|2021-07-01 07:50:00|1114|1113.6|1111.2|1110.8|1114.6|1114.2|1110.8|1110.6|57865
1625126100000|2021-07-01 07:55:00|1111|1110.6|1111.6|1111.2|1112.4|1111.8|1110.2|1109.8|60410
1625126400000|2021-07-01 08:00:00|1111.8|1111.4|1113.6|1113|1114|1113.6|1111.4|1111|82740
1625126700000|2021-07-01 08:05:00|1113.4|1113.2|1112|1111.4|1113.8|1113.4|1111.6|1111.2|65137
1625127000000|2021-07-01 08:10:00|1111.8|1111.6|1109.6|1109.2|1113|1112.8|1109.2|1108.8|146820
1625127300000|2021-07-01 08:15:00|1109.8|1109.4|1112.4|1112|1112.4|1112|1109.6|1109.2|29870
1625127600000|2021-07-01 08:20:00|1112.6|1112.2|1112.8|1112.4|1114.4|1114|1112.2|1111.8|26984
1625127900000|2021-07-01 08:25:00|1113|1112.2|1112|1111.8|1113|1112.2|1110.6|1110.2|28641
1625128200000|2021-07-01 08:30:00|1112.2|1112|1110.4|1109.8|1112.8|1112.4|1110.2|1109.8|54062
1625128500000|2021-07-01 08:35:00|1110.6|1110|1110.4|1109.8|1111.4|1111|1109.6|1109.2|18630
1625128800000|2021-07-01 08:40:00|1110.2|1110|1110.8|1110.2|1111.8|1111.4|1109.8|1109.4|18954
1625129100000|2021-07-01 08:45:00|1110.6|1110|1108.8|1108.6|1111.6|1111|1108.6|1108.2|42672
1625129400000|2021-07-01 08:50:00|1109|1108.8|1109.8|1109.4|1110|1109.8|1108.8|1108.6|15068
1625129700000|2021-07-01 08:55:00|1110|1109.6|1109.4|1109|1110.4|1110|1109|1108.6|20126
1625130000000|2021-07-01 09:00:00|1109.6|1108.8|1109.4|1109.2|1110.4|1110|1108.2|1107.8|22164
1625130300000|2021-07-01 09:05:00|1109.2|1109|1108.4|1108|1109.8|1109.4|1108.2|1107.8|14574
1625130600000|2021-07-01 09:10:00|1108.2|1107.8|1108|1107.8|1108.8|1108.4|1107.2|1106.8|19935
1625130900000|2021-07-01 09:15:00|1107.8|1107.6|1108.2|1107.8|1109|1108.8|1107.4|1107|26983
1625131200000|2021-07-01 09:20:00|1108.4|1107.6|1106.8|1106.4|1109.4|1109|1106.8|1106.4|19091
1625131500000|2021-07-01 09:25:00|1107|1106.6|1109.4|1109.2|1110|1109.6|1106.8|1106.6|60478
1625131800000|2021-07-01 09:30:00|1109.2|1109|1108.8|1108.4|1109.6|1109.2|1108.2|1108|18770
1625132100000|2021-07-01 09:35:00|1108.6|1108.2|1107.6|1107.4|1108.6|1108.2|1107.4|1107|21886
1625132400000|2021-07-01 09:40:00|1107.4|1107.2|1107.4|1107|1107.8|1107.4|1106.2|1105.8|14741
1625132700000|2021-07-01 09:45:00|1107.2|1106.8|1109.4|1109|1109.8|1109.4|1107.2|1106.8|32447
1625133000000|2021-07-01 09:50:00|1109.6|1109.2|1110.4|1110|1110.8|1110.4|1109.2|1108.8|28529
1625133300000|2021-07-01 09:55:00|1110.2|1109.8|1110|1109.6|1111.4|1111.2|1109.8|1109.4|9325
1625133600000|2021-07-01 10:00:00|1109.8|1109.4|1110|1109.6|1110|1109.6|1108.6|1108.2|13529
1625133900000|2021-07-01 10:05:00|1110.2|1109.8|1110.6|1110.2|1111.2|1110.8|1110|1109.6|12538
1625134200000|2021-07-01 10:10:00|1110.8|1110|1111.4|1111.2|1111.8|1111.4|1110|1109.6|7139
1625134500000|2021-07-01 10:15:00|1111.2|1111|1110.2|1109.8|1111.4|1111.2|1109.4|1109|8000
1625134800000|2021-07-01 10:20:00|1110|1109.6|1108.8|1108.4|1110|1109.6|1108.6|1108.2|16824
1625135100000|2021-07-01 10:25:00|1108.6|1108.2|1107|1106.4|1108.6|1108.2|1106|1105.8|52281
1625135400000|2021-07-01 10:30:00|1106.8|1106.2|1106.6|1106.2|1107|1106.6|1105.6|1105.2|38084
1625135700000|2021-07-01 10:35:00|1106.8|1106.4|1106|1105.8|1107.4|1107|1105.8|1105.6|40817
1625136000000|2021-07-01 10:40:00|1106.2|1105.6|1105.2|1104.8|1106.4|1106|1104.8|1104.4|56481
1625136300000|2021-07-01 10:45:00|1105|1104.6|1110|1109.4|1110.2|1109.8|1104.2|1103.8|206924
1625136600000|2021-07-01 10:50:00|1110.2|1109.6|1110|1109.6|1110.4|1110|1107.8|1107.4|152204
1625136900000|2021-07-01 10:55:00|1109.8|1109.4|1109.8|1109.2|1110.2|1109.8|1108.2|1108|84884
1625137200000|2021-07-01 11:00:00|1109|1108.4|1109.4|1108.8|1110.2|1110|1108.2|1108|72056
1625137500000|2021-07-01 11:05:00|1109.2|1109|1108.4|1108|1109.4|1109|1107.8|1107.4|48010
1625137800000|2021-07-01 11:10:00|1108.2|1107.8|1109.4|1109|1109.6|1109.4|1107.8|1107.4|52336
1625138100000|2021-07-01 11:15:00|1109.6|1109.2|1108.6|1108.4|1110|1109.8|1108.4|1108.2|92145
1625138400000|2021-07-01 11:20:00|1108.8|1108.2|1110|1109.6|1110|1109.8|1108|1107.8|184459
1625138700000|2021-07-01 11:25:00|1110.2|1109.8|1113|1112.6|1113|1112.6|1109.4|1109.2|91152
1625139000000|2021-07-01 11:30:00|1112.8|1112.4|1113.4|1112.8|1113.8|1113.4|1111.4|1111|38607
1625139300000|2021-07-01 11:35:00|1113|1113|1115.8|1115.4|1115.8|1115.4|1113|1112.8|57906
1625139600000|2021-07-01 11:40:00|1116|1115.6|1115.8|1115.4|1116.2|1115.8|1115|1114.6|91153
1625139900000|2021-07-01 11:45:00|1116|1115.6|1114.8|1114.6|1116|1115.8|1114.4|1113.8|13316
1625140200000|2021-07-01 11:50:00|1114.6|1114.4|1115.2|1114.8|1115.2|1115|1114.2|1114|21026
1625140500000|2021-07-01 11:55:00|1115.4|1115|1115.4|1115|1116.2|1115.8|1114.6|1114.4|45282
1625140800000|2021-07-01 12:00:00|1115.6|1115.2|1114.6|1114.2|1116.2|1116|1114.2|1114|31626
1625141100000|2021-07-01 12:05:00|1114.4|1114|1113.8|1113.4|1114.6|1114.2|1113.6|1113.2|56148
1625141400000|2021-07-01 12:10:00|1114|1113.2|1113.8|1113.4|1114.4|1114|1113.6|1113.2|13029
1625141700000|2021-07-01 12:15:00|1113.6|1113.2|1110.2|1109.8|1113.8|1113.2|1110|1109.8|27171
1625142000000|2021-07-01 12:20:00|1110.4|1110|1109.2|1108.6|1111|1110.6|1109.2|1108.6|25764
1625142300000|2021-07-01 12:25:00|1109|1108.4|1108.8|1108.4|1109.2|1108.8|1108.2|1108|79176
1625142600000|2021-07-01 12:30:00|1108.6|1108.2|1109.6|1109.4|1110.4|1110|1108.6|1108.2|28186
1625142900000|2021-07-01 12:35:00|1109.4|1109.2|1109|1108.6|1109.4|1109.2|1108.2|1108|80023
1625143200000|2021-07-01 12:40:00|1109.2|1108.8|1109|1108.6|1110|1109.8|1108.2|1107.8|174827
1625143500000|2021-07-01 12:45:00|1109.2|1108.8|1108.4|1108.2|1109.4|1109|1108.4|1108.2|6689
1625143800000|2021-07-01 12:50:00|1108.6|1108.4|1109.6|1109.4|1109.6|1109.4|1108.4|1108.2|128055
1625144100000|2021-07-01 12:55:00|1109.4|1109.2|1110.4|1110|1110.8|1110.4|1109.2|1109|26890
1625144400000|2021-07-01 13:00:00|1110.6|1110.2|1109.8|1109.4|1110.8|1110.6|1109.6|1109.4|26132
1625144700000|2021-07-01 13:05:00|1110|1109.6|1109.6|1109.2|1110.8|1110.6|1109.6|1109.2|15361
1625145000000|2021-07-01 13:10:00|1109.8|1109.4|1109.2|1109|1110|1109.8|1109.2|1108.8|19239
1625145300000|2021-07-01 13:15:00|1109.4|1108.8|1109.4|1109|1110|1109.8|1109|1108.8|12920
1625145600000|2021-07-01 13:20:00|1109.6|1109.2|1108.8|1108.4|1109.6|1109.2|1108.4|1108.2|19931
1625145900000|2021-07-01 13:25:00|1109|1108.6|1109.6|1109.2|1109.8|1109.4|1108.8|1108.4|25578
1625146200000|2021-07-01 13:30:00|1109.4|1109.4|1110|1109.6|1113|1112.6|1107.8|1107.4|310241
1625146500000|2021-07-01 13:35:00|1109.8|1109.8|1107|1106.6|1110.2|1109.8|1105.8|1105.4|79264
1625146800000|2021-07-01 13:40:00|1106.8|1106.4|1107.8|1107.2|1108.2|1107.6|1106|1105.8|68015
1625147100000|2021-07-01 13:45:00|1107.6|1107.4|1106.6|1106.2|1107.8|1107.6|1104.2|1104|98179
1625147400000|2021-07-01 13:50:00|1106.4|1106|1104.2|1104|1106.4|1106|1103.6|1103.2|64740
1625147700000|2021-07-01 13:55:00|1104|1103.8|1104.4|1104|1105.4|1104.8|1103.2|1102.8|19108
1625148000000|2021-07-01 14:00:00|1104.6|1104.2|1109.4|1109|1110.2|1109.8|1104.6|1104.2|203658
1625148300000|2021-07-01 14:05:00|1109.2|1108.8|1108.2|1108|1109.4|1108.8|1105|1104.6|154933
1625148600000|2021-07-01 14:10:00|1108|1107.8|1112|1111.6|1112|1111.6|1107.8|1107.4|32823
1625148900000|2021-07-01 14:15:00|1111.8|1111.8|1112.2|1111.6|1112.6|1112|1110.6|1110|21934
1625149200000|2021-07-01 14:20:00|1112|1111.4|1111|1110.6|1112.8|1112.4|1110.4|1110|44373
1625149500000|2021-07-01 14:25:00|1111.2|1110.4|1108|1107.6|1111.6|1111.4|1107.8|1107.4|23433
1625149800000|2021-07-01 14:30:00|1107.8|1107.4|1107.8|1107.4|1107.8|1107.6|1106.2|1105.8|22586
1625150100000|2021-07-01 14:35:00|1107.6|1107.2|1107.8|1107.6|1108|1107.8|1106|1105.6|25341
1625150400000|2021-07-01 14:40:00|1107.6|1107.4|1110.4|1110|1110.6|1110.4|1107.6|1107.2|16372
1625150700000|2021-07-01 14:45:00|1110.6|1110.2|1108.8|1108.6|1111.2|1111|1108.6|1108.2|79106
1625151000000|2021-07-01 14:50:00|1108.6|1108.4|1108|1107.6|1109.4|1109.2|1108|1107.6|36925
1625151300000|2021-07-01 14:55:00|1107.8|1107.4|1106.4|1106.2|1108.6|1108.2|1106.2|1105.8|24733
1625151600000|2021-07-01 15:00:00|1106.6|1106|1107.4|1107.2|1108.2|1107.8|1105.8|1105.4|40774
1625151900000|2021-07-01 15:05:00|1107.2|1107|1107.6|1107.2|1109|1108.6|1107.2|1106.8|61324
1625152200000|2021-07-01 15:10:00|1107.4|1107|1108.2|1107.8|1108.8|1108.6|1107|1106.6|37991
1625152500000|2021-07-01 15:15:00|1108|1107.6|1106.2|1105.8|1108|1107.6|1105.8|1105.4|89337
1625152800000|2021-07-01 15:20:00|1106|1105.6|1107|1106.8|1107.2|1107|1105.6|1105.4|73702
1625153100000|2021-07-01 15:25:00|1107.2|1106.6|1110.6|1110|1111|1110.4|1106.6|1106.4|99966
1625209200000|2021-07-02 07:00:00|1113.8|1111.8|1107.4|1106.4|1115|1113.8|1105.8|1105.2|67652
1625209500000|2021-07-02 07:05:00|1107.6|1106.6|1107.2|1106.6|1109.8|1109|1105.2|1104.4|86581
1625209800000|2021-07-02 07:10:00|1107.4|1106.8|1109|1108.2|1112.6|1112|1107.4|1106.8|72498
1625210100000|2021-07-02 07:15:00|1109.2|1108.4|1107.2|1106.6|1109.4|1109|1105.8|1105.4|44791
1625210400000|2021-07-02 07:20:00|1107|1106.4|1106.6|1105.8|1109|1108.6|1106.6|1105.8|41116
1625210700000|2021-07-02 07:25:00|1106.4|1105.6|1108.6|1108.2|1109|1108.6|1105.6|1105.2|19674
1625211000000|2021-07-02 07:30:00|1108.8|1108.4|1111|1110.6|1112|1111.6|1108.2|1107.6|7263
1625211300000|2021-07-02 07:35:00|1111.2|1110.4|1107.8|1107.2|1111.2|1110.8|1107.8|1107|10593
1625211600000|2021-07-02 07:40:00|1108|1107.4|1106.8|1106.4|1110.4|1110|1106|1105.8|19919
1625211900000|2021-07-02 07:45:00|1107|1106.6|1107.2|1106.8|1108|1107.6|1106.4|1106|62739
1625212200000|2021-07-02 07:50:00|1107|1106.6|1107.2|1106.6|1108.4|1107.8|1105.6|1105|10357
1625212500000|2021-07-02 07:55:00|1107.4|1106.8|1106|1105.4|1107.8|1107.2|1105.8|1105.4|21752
1625212800000|2021-07-02 08:00:00|1106.2|1105.6|1108.6|1108.2|1109|1108.8|1105.6|1105.4|11348
1625213100000|2021-07-02 08:05:00|1108.4|1108|1106.6|1106|1108.4|1108|1106.4|1106|8249
1625213400000|2021-07-02 08:10:00|1106.8|1106.2|1106|1105.4|1107.2|1106.8|1105.6|1105.2|30436
1625213700000|2021-07-02 08:15:00|1105.8|1105.2|1104|1103.6|1106.4|1106|1103.8|1103.4|25867
1625214000000|2021-07-02 08:20:00|1103.8|1103.8|1103.8|1103.4|1105.2|1104.6|1103.6|1103|27526
1625214300000|2021-07-02 08:25:00|1103.6|1103.2|1103.6|1103.2|1104.2|1104|1102.8|1102.4|12218
1625214600000|2021-07-02 08:30:00|1103.4|1103|1102.2|1101.8|1103.6|1103.2|1101.8|1101.6|14748
1625214900000|2021-07-02 08:35:00|1102|1101.6|1101.8|1101.2|1103|1102.8|1101.6|1101.2|23869
1625215200000|2021-07-02 08:40:00|1101.6|1101.4|1102|1101.6|1103.2|1102.8|1101.6|1101.4|24594
1625215500000|2021-07-02 08:45:00|1101.8|1101.4|1100.6|1100.2|1101.8|1101.4|1100.2|1100|9161
1625215800000|2021-07-02 08:50:00|1100.8|1100.4|1101.2|1100.6|1101.4|1101.2|1100|1099.8|63961
1625216100000|2021-07-02 08:55:00|1101.4|1100.8|1101.2|1100.8|1101.6|1101.2|1100.2|1099.8|35533
1625216400000|2021-07-02 09:00:00|1101|1100.6|1101|1100.6|1101.4|1101|1099.8|1099.6|68711
1625216700000|2021-07-02 09:05:00|1100.8|1100.4|1100.4|1100|1101|1100.6|1100.2|1099.8|7344
1625217000000|2021-07-02 09:10:00|1100.2|1099.8|1101.6|1101.2|1101.8|1101.4|1099.8|1099.6|51430
1625217300000|2021-07-02 09:15:00|1101.4|1101|1102.4|1102|1103|1102.6|1101|1100.8|13889
1625217600000|2021-07-02 09:20:00|1102.6|1102.2|1104|1103.6|1105|1104.8|1102.4|1102|61866
1625217900000|2021-07-02 09:25:00|1104.2|1103.4|1104.6|1104.2|1104.6|1104.2|1103.2|1103|34111
1625218200000|2021-07-02 09:30:00|1104.4|1104|1105.4|1104.8|1106.2|1106|1103.8|1103.6|15640
1625218500000|2021-07-02 09:35:00|1105.2|1105|1106|1105.6|1106.4|1106|1105|1104.4|23262
1625218800000|2021-07-02 09:40:00|1106.2|1105.8|1106|1105.6|1106.8|1106.2|1105.6|1105.2|6155
1625219100000|2021-07-02 09:45:00|1106.2|1105.8|1106.8|1106.4|1107|1106.6|1105.8|1105.4|14355
1625219400000|2021-07-02 09:50:00|1107|1106.6|1107|1106.6|1107|1106.8|1106|1105.8|23743
1625219700000|2021-07-02 09:55:00|1107.2|1106.8|1105.2|1105|1107.8|1107.4|1105|1104.6|59550
1625220000000|2021-07-02 10:00:00|1105.4|1105.2|1107|1106.4|1107|1106.6|1105.4|1105.2|9521
1625220300000|2021-07-02 10:05:00|1107.2|1106.6|1107.4|1107|1107.8|1107.6|1106.4|1106|40842
1625220600000|2021-07-02 10:10:00|1107.6|1107.2|1107.4|1107|1107.8|1107.4|1106.8|1106.4|7500
1625220900000|2021-07-02 10:15:00|1107.2|1106.8|1107.4|1107|1107.6|1107.4|1106.8|1106.4|3711
1625221200000|2021-07-02 10:20:00|1107.6|1107.2|1107.6|1107.4|1108.4|1108.2|1106.8|1106.4|33745
1625221500000|2021-07-02 10:25:00|1107.4|1107.2|1106.4|1106|1107.8|1107.4|1106.2|1105.8|4000
1625221800000|2021-07-02 10:30:00|1106.2|1105.8|1105.2|1104.6|1106.8|1106.4|1104.4|1104|70935
1625222100000|2021-07-02 10:35:00|1105.4|1104.8|1104.4|1104|1105.6|1105.2|1103.8|1103.4|73460
1625222400000|2021-07-02 10:40:00|1104.2|1103.8|1103.2|1102.8|1104.4|1104|1102.8|1102.4|33782
1625222700000|2021-07-02 10:45:00|1103.4|1103|1103|1102.6|1103.6|1103.2|1102.4|1102.2|11652
1625223000000|2021-07-02 10:50:00|1103.2|1102.4|1103|1102.6|1103.2|1102.8|1102.6|1102.4|1493
1625223300000|2021-07-02 10:55:00|1103.2|1102.8|1104|1103.6|1104|1103.6|1103|1102.6|18476
1625223600000|2021-07-02 11:00:00|1103.8|1103.4|1104|1103.6|1104.4|1104.2|1103.2|1103|52488
1625223900000|2021-07-02 11:05:00|1104.2|1103.4|1103|1102.6|1104.2|1103.6|1103|1102.6|5881
1625224200000|2021-07-02 11:10:00|1102.8|1102.4|1102.6|1102.2|1103|1102.6|1101.8|1101.4|15490
1625224500000|2021-07-02 11:15:00|1102.8|1102.4|1102.8|1102.4|1103|1102.8|1102.2|1102|8674
1625224800000|2021-07-02 11:20:00|1103|1102.6|1103.2|1103|1104|1103.6|1102.8|1102.4|17204
1625225100000|2021-07-02 11:25:00|1103.4|1103.2|1104|1103.6|1104|1103.8|1102.6|1102.4|33716
1625225400000|2021-07-02 11:30:00|1104.2|1103.8|1105.2|1104.8|1105.8|1105.4|1103.6|1103.4|65585
1625225700000|2021-07-02 11:35:00|1105.4|1105|1104.4|1104|1105.6|1105.2|1104.4|1103.8|21549
1625226000000|2021-07-02 11:40:00|1104.2|1103.8|1103.6|1103|1104.8|1104.6|1103.2|1102.8|42053
1625226300000|2021-07-02 11:45:00|1103.4|1102.8|1103.8|1103.2|1104|1103.6|1102.4|1102|16697
1625226600000|2021-07-02 11:50:00|1103.6|1103.4|1104.4|1104|1104.6|1104.2|1103|1102.6|46837
1625226900000|2021-07-02 11:55:00|1104.6|1104.2|1102.6|1102|1104.8|1104.6|1102.2|1101.8|7368
1625227200000|2021-07-02 12:00:00|1102.8|1102.2|1102.4|1102|1103.4|1102.8|1102|1101.6|4130
1625227500000|2021-07-02 12:05:00|1102.2|1102.2|1101.6|1101.2|1102.4|1102.2|1101|1100.8|26781
1625227800000|2021-07-02 12:10:00|1101.8|1101.4|1100.8|1100.4|1102|1101.6|1100.6|1100.2|13542
1625228100000|2021-07-02 12:15:00|1100.6|1100.6|1100.8|1100.4|1101.2|1101|1100.6|1100.4|3840
1625228400000|2021-07-02 12:20:00|1101|1100.6|1102.2|1101.8|1102.2|1101.8|1100.8|1100.6|51623
1625228700000|2021-07-02 12:25:00|1102.4|1102|1103.2|1102.8|1104.2|1103.8|1102.2|1102|63020
1625229000000|2021-07-02 12:30:00|1103.8|1103|1104.8|1104.2|1108.6|1108.2|1102.8|1102.4|199568
1625229300000|2021-07-02 12:35:00|1105|1104.4|1108.8|1108.4|1109|1108.6|1103.6|1103.2|164407
1625229600000|2021-07-02 12:40:00|1109|1108.6|1106.6|1106.2|1109.8|1109.4|1106.6|1106|77410
1625229900000|2021-07-02 12:45:00|1106.8|1106|1106|1105.6|1107|1106.6|1104.6|1104.2|24187
1625230200000|2021-07-02 12:50:00|1106.2|1105.8|1105.2|1104.8|1107.2|1106.6|1105|1104.6|7422
1625230500000|2021-07-02 12:55:00|1105.4|1105|1106.2|1105.8|1107.2|1106.6|1104.6|1104.2|27873
1625230800000|2021-07-02 13:00:00|1106.4|1106|1106|1105.4|1107.4|1106.8|1104.8|1104.4|56396
1625231100000|2021-07-02 13:05:00|1105.8|1105.2|1105|1104.6|1105.8|1105.2|1104.4|1104.2|45247
1625231400000|2021-07-02 13:10:00|1104.8|1104.4|1104.4|1104|1105.4|1105|1103.6|1103.4|38152
1625231700000|2021-07-02 13:15:00|1104.6|1104.2|1105.4|1105|1105.8|1105.2|1104.6|1104|9217
1625232000000|2021-07-02 13:20:00|1105.6|1105.2|1105|1104.8|1106|1105.8|1104.6|1104.4|28496
1625232300000|2021-07-02 13:25:00|1104.8|1104.6|1105.2|1104.8|1105.6|1105.2|1103.4|1103|44004
1625232600000|2021-07-02 13:30:00|1105.4|1105|1101.2|1100.8|1106.2|1106|1101|1100.4|61811
1625232900000|2021-07-02 13:35:00|1101.4|1101|1100.4|1100|1102.2|1101.8|1100.2|1100|41255
1625233200000|2021-07-02 13:40:00|1100.6|1100.2|1099.4|1099|1100.6|1100.2|1098.2|1097.8|62666
1625233500000|2021-07-02 13:45:00|1099.2|1098.8|1098.6|1098.2|1100|1099.6|1098|1097.6|65786
1625233800000|2021-07-02 13:50:00|1098.8|1098.4|1096.6|1096.2|1099.8|1099.4|1096.4|1096|61560
1625234100000|2021-07-02 13:55:00|1096.8|1096|1097.8|1097.2|1097.8|1097.4|1096|1095.6|91403
1625234400000|2021-07-02 14:00:00|1097.6|1097|1096.6|1096.2|1097.6|1097|1095.6|1095.4|41800
1625234700000|2021-07-02 14:05:00|1096.4|1096|1094.6|1094.2|1096.4|1096|1094.4|1094|56048
1625235000000|2021-07-02 14:10:00|1094.4|1094|1093.8|1093.6|1094.8|1094.6|1093|1092.6|71901
1625235300000|2021-07-02 14:15:00|1094|1093.8|1094.6|1094.2|1095.8|1095.4|1093.8|1093.4|45209
1625235600000|2021-07-02 14:20:00|1094.4|1094|1094.8|1094.4|1095|1094.4|1093.2|1093|55199
1625235900000|2021-07-02 14:25:00|1095|1094.6|1097.2|1096.8|1097.6|1097.2|1095|1094.6|56847
1625236200000|2021-07-02 14:30:00|1097|1096.6|1096|1095.6|1097.2|1097|1095.4|1095.2|40156
1625236500000|2021-07-02 14:35:00|1095.8|1095.4|1094.8|1094.4|1095.8|1095.4|1094.6|1094.2|31949
1625236800000|2021-07-02 14:40:00|1095|1094.6|1094.4|1094|1095.2|1095|1094.2|1094|21080
1625237100000|2021-07-02 14:45:00|1094.6|1094.2|1095|1094.6|1095|1094.6|1094.2|1093.8|56725
1625237400000|2021-07-02 14:50:00|1094.8|1094.4|1094|1093.6|1094.8|1094.4|1093.6|1093.4|65470
1625237700000|2021-07-02 14:55:00|1093.8|1093.4|1092|1091.6|1093.8|1093.4|1091.4|1091|96760
1625238000000|2021-07-02 15:00:00|1091.8|1091.8|1091.8|1091.4|1092.6|1092.2|1091.4|1091.2|44365
1625238300000|2021-07-02 15:05:00|1092|1091.6|1094|1093.6|1094.2|1093.8|1092|1091.6|91553
1625238600000|2021-07-02 15:10:00|1093.8|1093.8|1093.4|1093|1094.4|1094|1092.6|1092.4|102854
1625238900000|2021-07-02 15:15:00|1093.2|1093.2|1092.4|1092.2|1093.6|1093.2|1091.8|1091.6|90679
1625239200000|2021-07-02 15:20:00|1092.2|1092|1093.4|1093|1094.2|1093.8|1092.2|1092|87539
1625239500000|2021-07-02 15:25:00|1093.6|1093.2|1093|1092.6|1094.2|1094|1092.8|1092.4|247812
1625468400000|2021-07-05 07:00:00|1094.8|1091|1094.6|1093.8|1095.2|1094.6|1089.4|1088.4|92977
1625468700000|2021-07-05 07:05:00|1095|1094|1097.8|1097|1099.4|1098.6|1095|1094|58196
1625469000000|2021-07-05 07:10:00|1097.6|1097.2|1093.6|1093|1097.6|1097.2|1093.4|1093|42815
1625469300000|2021-07-05 07:15:00|1093.4|1092.8|1098.4|1097.8|1099|1098.4|1090.4|1090|60199
1625469600000|2021-07-05 07:20:00|1098.2|1097.6|1098|1097.2|1099|1098.2|1095.6|1094.8|16137
1625469900000|2021-07-05 07:25:00|1097.8|1097.4|1096|1095.6|1099|1098.6|1095.6|1095|11933
1625470200000|2021-07-05 07:30:00|1096.2|1095.8|1099.8|1099.4|1100|1099.4|1096|1095.6|32097
1625470500000|2021-07-05 07:35:00|1099.6|1099.2|1098|1097.6|1100|1099.4|1097.6|1097|16496
1625470800000|2021-07-05 07:40:00|1098.2|1097.8|1096|1095.2|1098.6|1097.8|1095.6|1095|30398
1625471100000|2021-07-05 07:45:00|1095.8|1095|1096.8|1096.2|1097.6|1097|1095.2|1094.8|19252
1625471400000|2021-07-05 07:50:00|1096.6|1096.4|1097.6|1097|1098.4|1097.8|1096.6|1096.2|7443
1625471700000|2021-07-05 07:55:00|1097.4|1097.2|1098.4|1098|1099.2|1098.8|1096.6|1096|37666
1625472000000|2021-07-05 08:00:00|1098|1097.8|1098.6|1098|1099.6|1099.2|1097|1096.4|32100
1625472300000|2021-07-05 08:05:00|1098.4|1097.8|1100|1099.4|1100|1099.8|1097.6|1097.2|27353
1625472600000|2021-07-05 08:10:00|1099.8|1099.6|1100.2|1099.8|1101.2|1100.8|1099.2|1098.8|91184
1625472900000|2021-07-05 08:15:00|1100.4|1100|1099.2|1098.8|1101.4|1101|1098.6|1098.4|38865
1625473200000|2021-07-05 08:20:00|1099.4|1099|1099.2|1098.8|1099.8|1099.4|1098.4|1098|31007
1625473500000|2021-07-05 08:25:00|1099.4|1099|1099.8|1099.4|1100.4|1100|1099.2|1098.8|15780
1625473800000|2021-07-05 08:30:00|1100|1099.8|1098.4|1098|1101.2|1100.8|1098|1097.6|33224
1625474100000|2021-07-05 08:35:00|1098.6|1098.2|1099.4|1099|1100|1099.6|1098.2|1097.8|41401
1625474400000|2021-07-05 08:40:00|1099.2|1098.8|1098|1097.6|1099.4|1099|1097.8|1097.4|37606
1625474700000|2021-07-05 08:45:00|1098.2|1097.8|1098.2|1097.8|1098.4|1098|1097.2|1097|17127
1625475000000|2021-07-05 08:50:00|1098|1097.6|1098.6|1098.2|1099.2|1098.8|1097.4|1097|22252
1625475300000|2021-07-05 08:55:00|1098.8|1098.4|1098.4|1098|1099.2|1099|1098|1097.6|43052
1625475600000|2021-07-05 09:00:00|1098.6|1098.2|1096.6|1096.2|1098.6|1098.2|1096.6|1096|25844
1625475900000|2021-07-05 09:05:00|1096.8|1096.4|1096|1095.4|1097.2|1096.8|1095.4|1095|22062
1625476200000|2021-07-05 09:10:00|1095.8|1095.6|1097.2|1096.8|1097.6|1097.2|1095.8|1095.6|12515
1625476500000|2021-07-05 09:15:00|1097.4|1097|1096.6|1096.2|1097.6|1097.2|1096|1095.6|11135
1625476800000|2021-07-05 09:20:00|1096.4|1096|1097.4|1097|1097.4|1097|1095.8|1095.6|6535
1625477100000|2021-07-05 09:25:00|1097.2|1096.8|1095.8|1095.4|1097.4|1097|1095.4|1095|9630
1625477400000|2021-07-05 09:30:00|1095.6|1095.2|1097.4|1097.2|1098|1097.6|1095.2|1094.8|37984
1625477700000|2021-07-05 09:35:00|1097.6|1097.4|1096.6|1096.2|1098.2|1097.8|1096.2|1095.8|35110
1625478000000|2021-07-05 09:40:00|1096.8|1096.4|1097|1096.6|1097.6|1097.2|1096.4|1096|2533
1625478300000|2021-07-05 09:45:00|1097.2|1096.8|1098.4|1098|1098.4|1098|1097.2|1096.8|6556
1625478600000|2021-07-05 09:50:00|1098.6|1098.2|1099.4|1099|1099.6|1099.4|1098.6|1098.2|20062
1625478900000|2021-07-05 09:55:00|1099.2|1099.2|1098.8|1098.4|1099.6|1099.2|1098.4|1098|26221
1625479200000|2021-07-05 10:00:00|1099|1098.6|1101.2|1100.6|1101.6|1101.4|1099|1098.6|56271
1625479500000|2021-07-05 10:05:00|1101|1100.8|1101.4|1100.8|1101.6|1101.2|1100|1099.8|35823
1625479800000|2021-07-05 10:10:00|1101.2|1100.6|1100.6|1100|1101.6|1101.2|1099.8|1099.4|23657
1625480100000|2021-07-05 10:15:00|1100.4|1100.2|1099.8|1099.4|1101.2|1100.8|1099.6|1099.4|8296
1625480400000|2021-07-05 10:20:00|1100|1099.6|1099.6|1099.2|1100.6|1100.2|1099.2|1098.8|19349
1625480700000|2021-07-05 10:25:00|1099.4|1099.4|1099|1098.6|1099.8|1099.4|1098.2|1098|7090
1625481000000|2021-07-05 10:30:00|1098.8|1098.8|1099.2|1098.8|1099.4|1099|1098.2|1098|23581
1625481300000|2021-07-05 10:35:00|1099.4|1099|1099.4|1099|1099.6|1099.2|1098.6|1098.4|6963
1625481600000|2021-07-05 10:40:00|1099.6|1099.2|1100|1099.6|1100.2|1099.8|1099.6|1099.2|3389
1625481900000|2021-07-05 10:45:00|1099.8|1099.4|1101|1100.8|1101.4|1101|1099.6|1099.4|28002
1625482200000|2021-07-05 10:50:00|1101.2|1100.6|1103.4|1103|1103.4|1103|1101|1100.6|140284
1625482500000|2021-07-05 10:55:00|1103.2|1103.2|1103.6|1103.2|1104|1103.6|1102.8|1102.6|11656
1625482800000|2021-07-05 11:00:00|1103.8|1103|1103.8|1103.6|1104.4|1104|1103|1102.8|14661
1625483100000|2021-07-05 11:05:00|1104|1103.8|1104.2|1103.8|1104.4|1104|1103.4|1103|7678
1625483400000|2021-07-05 11:10:00|1104.4|1104|1103.2|1103|1105.6|1105.2|1103.2|1102.8|51151
1625483700000|2021-07-05 11:15:00|1103.4|1102.8|1102.8|1102.4|1103.8|1103.4|1102.6|1102.2|11409
1625484000000|2021-07-05 11:20:00|1102.6|1102.2|1104.6|1104.2|1105.6|1105.2|1102.6|1102.2|13989
1625484300000|2021-07-05 11:25:00|1104.8|1104.4|1105.2|1104.8|1105.4|1104.8|1104.4|1103.8|5011
1625484600000|2021-07-05 11:30:00|1105.4|1105|1105|1104.6|1105.6|1105.2|1104.2|1104|20715
1625484900000|2021-07-05 11:35:00|1105.2|1104.8|1104.2|1103.8|1105.4|1105|1104.2|1103.8|7720
1625485200000|2021-07-05 11:40:00|1104.4|1104|1103.8|1103.4|1104.8|1104.6|1103.4|1103.2|21952
1625485500000|2021-07-05 11:45:00|1104|1103.6|1104.8|1104.4|1104.8|1104.4|1103.6|1103.2|2431
1625485800000|2021-07-05 11:50:00|1104.6|1104.2|1104.6|1104.2|1104.8|1104.6|1103.8|1103.4|7783
1625486100000|2021-07-05 11:55:00|1104.8|1104.4|1105|1104.6|1105.2|1105|1104.4|1104|12536
1625486400000|2021-07-05 12:00:00|1105.2|1104.8|1106.6|1106.2|1107|1106.6|1105|1104.8|29177
1625486700000|2021-07-05 12:05:00|1106.4|1106|1106.6|1106.2|1106.6|1106.2|1105.8|1105.6|9897
1625487000000|2021-07-05 12:10:00|1106.8|1106.4|1106.6|1106.2|1108|1107.6|1106.4|1106.2|10597
1625487300000|2021-07-05 12:15:00|1106.8|1106.6|1106.8|1106.4|1107.6|1107.4|1106.6|1106.4|15594
1625487600000|2021-07-05 12:20:00|1106.6|1106.2|1107.2|1106.6|1107.6|1107.4|1106.6|1106.2|25428
1625487900000|2021-07-05 12:25:00|1107|1106.8|1106.8|1106.4|1107.8|1107.6|1106.6|1106.4|36568
1625488200000|2021-07-05 12:30:00|1107|1106.6|1107.6|1107.2|1107.6|1107.2|1106.4|1106.2|20349
1625488500000|2021-07-05 12:35:00|1107.8|1107.4|1105.6|1105.2|1107.8|1107.4|1105.4|1105|11518
1625488800000|2021-07-05 12:40:00|1105.4|1105|1104.6|1104.2|1105.6|1105.2|1104.2|1103.6|20710
1625489100000|2021-07-05 12:45:00|1104.8|1104.4|1105|1104.6|1105.4|1105|1104.4|1104.2|60889
1625489400000|2021-07-05 12:50:00|1104.8|1104.4|1104.6|1104.4|1105.2|1104.8|1104.4|1104.2|6615
1625489700000|2021-07-05 12:55:00|1104.8|1104.6|1104.6|1104.2|1105.4|1105|1104.4|1104|3499
1625490000000|2021-07-05 13:00:00|1104.8|1104.4|1105|1104.6|1105.8|1105.4|1104.4|1104.2|14911
1625490300000|2021-07-05 13:05:00|1104.8|1104.4|1105.4|1104.8|1105.4|1105|1104.4|1104.2|12179
1625490600000|2021-07-05 13:10:00|1105.6|1105|1104.6|1104.2|1105.6|1105.2|1104.2|1103.8|13944
1625490900000|2021-07-05 13:15:00|1104.8|1104.4|1104.6|1104.2|1105.4|1105|1104|1103.8|29172
1625491200000|2021-07-05 13:20:00|1104.8|1104.4|1104.4|1104|1105.2|1105|1103.6|1103.4|11875
1625491500000|2021-07-05 13:25:00|1104.6|1104.2|1105|1104.6|1105.2|1105|1104.2|1103.8|10636
1625491800000|2021-07-05 13:30:00|1105.2|1104.8|1104.8|1104.6|1105.8|1105.6|1104.8|1104.6|14421
1625492100000|2021-07-05 13:35:00|1104.6|1104.4|1103.8|1103.4|1104.8|1104.4|1103.4|1103.2|31295
1625492400000|2021-07-05 13:40:00|1104|1103.6|1103.6|1103.2|1104.2|1104|1103.4|1103|22320
1625492700000|2021-07-05 13:45:00|1103.8|1103.4|1105.8|1105.4|1106.6|1106.2|1103.6|1103.4|29547
1625493000000|2021-07-05 13:50:00|1106|1105.6|1106.4|1106|1107|1106.6|1105.8|1105.4|40881
1625493300000|2021-07-05 13:55:00|1106.2|1105.8|1105.8|1105.4|1106.8|1106.4|1105.8|1105.2|12209
1625493600000|2021-07-05 14:00:00|1106|1105.6|1106.4|1106.2|1107|1106.6|1105.2|1104.6|135935
1625493900000|2021-07-05 14:05:00|1106.6|1106.4|1106.6|1106.2|1106.8|1106.6|1106.2|1106|12002
1625494200000|2021-07-05 14:10:00|1106.4|1106|1106.8|1106.4|1107|1106.6|1105.8|1105.6|7739
1625494500000|2021-07-05 14:15:00|1107|1106.6|1106.8|1106.4|1108|1107.6|1106.6|1106.2|36845
1625494800000|2021-07-05 14:20:00|1106.6|1106.2|1106.8|1106.4|1107.2|1106.8|1106.4|1106|21109
1625495100000|2021-07-05 14:25:00|1107|1106.6|1107|1106.8|1107.2|1106.8|1106.2|1106|34075
1625495400000|2021-07-05 14:30:00|1106.8|1106.6|1108.2|1108|1108.4|1108.2|1106.8|1106.6|26277
1625495700000|2021-07-05 14:35:00|1108|1107.8|1107.6|1107.4|1108.2|1107.8|1107.2|1107|18053
1625496000000|2021-07-05 14:40:00|1107.8|1107.6|1107.8|1107.4|1108.4|1108.2|1107.6|1107.2|21863
1625496300000|2021-07-05 14:45:00|1108|1107.6|1108|1107.6|1108.4|1108.2|1107.6|1107.2|42891
1625496600000|2021-07-05 14:50:00|1108.2|1107.8|1108.2|1108|1108.6|1108.2|1107.8|1107.6|35152
1625496900000|2021-07-05 14:55:00|1108|1107.8|1107.4|1107|1108.6|1108.4|1107.4|1107|36874
1625497200000|2021-07-05 15:00:00|1107.6|1107.2|1106.8|1106.6|1107.6|1107.4|1105.8|1105.6|37985
1625497500000|2021-07-05 15:05:00|1107|1106.4|1105.8|1105.6|1107|1106.4|1105.6|1105.4|35771
1625497800000|2021-07-05 15:10:00|1106|1105.8|1106|1105.6|1106.2|1106|1104.8|1104.6|52386
1625498100000|2021-07-05 15:15:00|1105.8|1105.4|1105.4|1105|1105.8|1105.6|1104.8|1104.6|33369
1625498400000|2021-07-05 15:20:00|1105.2|1104.8|1105.4|1105|1105.6|1105.4|1104.8|1104.6|68162
1625498700000|2021-07-05 15:25:00|1105.2|1105.2|1105|1104.6|1105.4|1105.2|1104.6|1104.2|43522
1625554800000|2021-07-06 07:00:00|1107.8|1106.2|1101.8|1101|1108|1107.4|1101.8|1101|31988
1625555100000|2021-07-06 07:05:00|1102|1100.8|1100|1099.6|1102|1101.2|1099.2|1098.4|112939
1625555400000|2021-07-06 07:10:00|1100.2|1099.8|1100|1099.4|1103|1102.6|1099.8|1099.2|71298
1625555700000|2021-07-06 07:15:00|1099.8|1099.2|1099.8|1099.2|1101.6|1101.2|1099.2|1098.6|23203
1625556000000|2021-07-06 07:20:00|1100|1099.4|1100.6|1100.2|1101|1100.4|1099|1098.2|30583
1625556300000|2021-07-06 07:25:00|1100.4|1100|1102.8|1102.4|1102.8|1102.4|1100|1099.4|11736
1625556600000|2021-07-06 07:30:00|1103|1102.2|1101|1100.6|1103.2|1102.4|1099.4|1099|98971
1625556900000|2021-07-06 07:35:00|1101.2|1100.4|1098.6|1098|1101.4|1100.8|1097.6|1097|90609
1625557200000|2021-07-06 07:40:00|1098.4|1098.2|1097.6|1097|1098.4|1098.2|1095.8|1095|73366
1625557500000|2021-07-06 07:45:00|1097.8|1097.2|1098.4|1097.8|1100.6|1100|1097|1096.4|67118
1625557800000|2021-07-06 07:50:00|1098.2|1097.6|1098.8|1098.2|1100|1099.6|1096.8|1096.4|20429
1625558100000|2021-07-06 07:55:00|1098.6|1098|1097.2|1096.8|1098.6|1098|1096|1095.8|27986
1625558400000|2021-07-06 08:00:00|1097|1096.6|1096.8|1096.4|1097|1096.6|1095.6|1095|21590
1625558700000|2021-07-06 08:05:00|1096.6|1096.2|1097.8|1097.2|1098|1097.6|1095.4|1095|58481
1625559000000|2021-07-06 08:10:00|1097.6|1097|1097.6|1097.2|1098.4|1098.2|1096|1095.8|48240
1625559300000|2021-07-06 08:15:00|1097.4|1097.4|1098.2|1097.8|1098.8|1098.4|1095|1094.6|23721
1625559600000|2021-07-06 08:20:00|1098.4|1098.2|1098.8|1098.4|1100|1099.4|1098.4|1097.8|19113
1625559900000|2021-07-06 08:25:00|1099|1098.6|1098.2|1097.8|1099.4|1099.2|1098.2|1097.6|8620
1625560200000|2021-07-06 08:30:00|1098.4|1097.6|1098.2|1097.8|1099|1098.8|1096.8|1096.6|24660
1625560500000|2021-07-06 08:35:00|1098|1097.6|1097.6|1097.2|1098.4|1098.2|1096.6|1096.2|33082
1625560800000|2021-07-06 08:40:00|1097.4|1097|1097.6|1097.2|1097.8|1097.6|1096.2|1095.6|23036
1625561100000|2021-07-06 08:45:00|1097.4|1097|1097.2|1096.8|1097.4|1097|1096|1095.6|21725
1625561400000|2021-07-06 08:50:00|1097|1096.6|1096.2|1095.8|1097.2|1096.8|1095|1094.8|38711
1625561700000|2021-07-06 08:55:00|1096.4|1095.6|1097|1096.6|1097.2|1096.8|1096|1095.6|14774
1625562000000|2021-07-06 09:00:00|1096.8|1096.4|1095.6|1095|1096.8|1096.4|1095.4|1095|6736
1625562300000|2021-07-06 09:05:00|1095.8|1095.2|1096.6|1096.2|1097.6|1097.2|1094.6|1094|90747
1625562600000|2021-07-06 09:10:00|1096.4|1096|1095|1094.6|1096.6|1096.2|1094.6|1094.2|54546
1625562900000|2021-07-06 09:15:00|1094.8|1094.4|1093.2|1092.8|1095|1094.6|1093.2|1092.8|17246
1625563200000|2021-07-06 09:20:00|1093.4|1093|1093.2|1092.8|1093.6|1093.4|1092.6|1092.2|10708
1625563500000|2021-07-06 09:25:00|1093|1093|1094|1093.6|1094.8|1094.4|1092.4|1092|40011
1625563800000|2021-07-06 09:30:00|1093.8|1093.4|1092.4|1092|1093.8|1093.4|1091.8|1091.6|60411
1625564100000|2021-07-06 09:35:00|1092.6|1092.2|1093.8|1093.4|1094|1093.8|1091.8|1091.4|27377
1625564400000|2021-07-06 09:40:00|1093.6|1093.2|1095.2|1094.8|1095.2|1095|1093|1092.6|10448
1625564700000|2021-07-06 09:45:00|1095.4|1095|1094.6|1094.4|1095.8|1095.4|1094|1093.6|107962
1625565000000|2021-07-06 09:50:00|1094.4|1094.2|1094.4|1094|1095|1094.8|1094|1093.6|19801
1625565300000|2021-07-06 09:55:00|1094.6|1094.2|1094.6|1094.2|1095.2|1094.8|1094|1093.8|43832
1625565600000|2021-07-06 10:00:00|1094.4|1094.4|1094.8|1094.4|1095.2|1094.8|1093.2|1093|60292
1625565900000|2021-07-06 10:05:00|1094.6|1094.6|1092.8|1092.4|1095.2|1095|1092.6|1092.2|51640
1625566200000|2021-07-06 10:10:00|1092.6|1092.6|1092|1091.6|1092.8|1092.6|1091.4|1091|31260
1625566500000|2021-07-06 10:15:00|1092.2|1091.8|1091.8|1091.4|1092.8|1092.6|1091.6|1091.2|27119
1625566800000|2021-07-06 10:20:00|1092|1091.6|1092|1091.6|1092.2|1092|1091.2|1091|18148
1625567100000|2021-07-06 10:25:00|1092.2|1091.8|1091.4|1090.8|1092.2|1091.8|1091|1090.6|8380
1625567400000|2021-07-06 10:30:00|1091.2|1091|1091.2|1090.8|1092|1091.6|1091|1090.6|18080
1625567700000|2021-07-06 10:35:00|1091|1091|1091|1090.8|1091.4|1091|1090.4|1090|29064
1625568000000|2021-07-06 10:40:00|1090.8|1090.6|1092.2|1091.8|1092.4|1092|1090.8|1090.6|10685
1625568300000|2021-07-06 10:45:00|1092.4|1092|1091.8|1091.4|1092.8|1092.4|1091.2|1091|27313
1625568600000|2021-07-06 10:50:00|1092|1091.6|1092.4|1092|1093.4|1093.2|1091.8|1091.6|18776
1625568900000|2021-07-06 10:55:00|1092.6|1092.2|1091.4|1091|1092.6|1092.2|1091|1090.6|12752
1625569200000|2021-07-06 11:00:00|1092|1091.4|1091.6|1091.4|1092.4|1092|1091.6|1091.4|13991
1625569500000|2021-07-06 11:05:00|1091.8|1091.6|1090.8|1090.4|1092|1091.8|1090.8|1090.4|15330
1625569800000|2021-07-06 11:10:00|1091|1090.6|1090.8|1090.6|1091.6|1091.2|1090.8|1090.6|10517
1625570100000|2021-07-06 11:15:00|1090.6|1090.4|1091|1090.6|1091.2|1091|1090.2|1089.8|37596
1625570400000|2021-07-06 11:20:00|1090.8|1090.4|1090.4|1090|1091|1090.4|1090|1089.6|6877
1625570700000|2021-07-06 11:25:00|1090.2|1089.8|1090|1089.6|1090.2|1090|1089.6|1089.2|5784
1625571000000|2021-07-06 11:30:00|1089.8|1089.4|1089.6|1089.4|1090|1089.8|1088.6|1088.4|34472
1625571300000|2021-07-06 11:35:00|1089.4|1089.2|1089.8|1089.4|1089.8|1089.6|1088.2|1088|69718
1625571600000|2021-07-06 11:40:00|1090|1089.6|1090.4|1090|1090.6|1090.4|1089.4|1089.2|28212
1625571900000|2021-07-06 11:45:00|1090.2|1089.8|1091.6|1091.2|1091.6|1091.4|1090.2|1089.8|23868
1625572200000|2021-07-06 11:50:00|1091.4|1091|1092|1091.8|1092|1091.8|1090.8|1090.6|6425
1625572500000|2021-07-06 11:55:00|1092.2|1091.6|1090.6|1090.4|1092.2|1091.6|1090.6|1090.2|10170
1625572800000|2021-07-06 12:00:00|1090.8|1090.6|1091.4|1091|1091.8|1091.4|1090.8|1090.4|18847
1625573100000|2021-07-06 12:05:00|1091|1090.8|1090.4|1090.2|1091.6|1091.4|1090.4|1090|19028
1625573400000|2021-07-06 12:10:00|1090.2|1090|1089.8|1089.2|1090.6|1090.2|1089.4|1089|67765
1625573700000|2021-07-06 12:15:00|1090|1089.4|1089.4|1089|1090.2|1090|1089|1088.6|33117
1625574000000|2021-07-06 12:20:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.4|1088.8|1088.4|12790
1625574300000|2021-07-06 12:25:00|1089.8|1089.4|1089.8|1089.4|1090.4|1090.2|1089.6|1089.2|29435
1625574600000|2021-07-06 12:30:00|1089.6|1089.2|1088.8|1088.4|1090|1089.8|1088.4|1088.2|30375
1625574900000|2021-07-06 12:35:00|1089|1088.6|1089.4|1089.2|1089.6|1089.2|1088.2|1088|43128
1625575200000|2021-07-06 12:40:00|1089.2|1089|1089|1088.6|1089.4|1089.2|1088.6|1088.2|18623
1625575500000|2021-07-06 12:45:00|1088.8|1088.8|1089.4|1089|1089.8|1089.6|1088.6|1088.2|57566
1625575800000|2021-07-06 12:50:00|1089.6|1089.2|1088.8|1088.4|1089.8|1089.6|1088.6|1088.4|29990
1625576100000|2021-07-06 12:55:00|1088.6|1088.2|1088.8|1088.4|1089.2|1089|1087.6|1087.2|55023
1625576400000|2021-07-06 13:00:00|1089|1088.6|1088.4|1088.2|1089.6|1089.2|1088.2|1087.8|22653
1625576700000|2021-07-06 13:05:00|1088.2|1088|1087.6|1087.2|1088.4|1088.2|1087.4|1087.2|17217
1625577000000|2021-07-06 13:10:00|1087.4|1087.4|1086.2|1085.8|1087.6|1087.4|1085.8|1085.6|58610
1625577300000|2021-07-06 13:15:00|1086.4|1086|1086.4|1086|1087.2|1087|1085.8|1085.2|32073
1625577600000|2021-07-06 13:20:00|1086.6|1086.2|1085.6|1085.2|1086.8|1086.6|1085.4|1085|34113
1625577900000|2021-07-06 13:25:00|1085.4|1085.4|1086.6|1086.2|1087|1086.8|1085.4|1085.4|34878
1625578200000|2021-07-06 13:30:00|1086.8|1086.4|1081.4|1081|1087.2|1087|1081|1080.6|155447
1625578500000|2021-07-06 13:35:00|1081.2|1080.8|1080.8|1080.2|1081.2|1080.8|1078.8|1078.6|286416
1625578800000|2021-07-06 13:40:00|1080.6|1080|1081.4|1081|1081.6|1081.2|1079|1078.8|84242
1625579100000|2021-07-06 13:45:00|1081.6|1081.2|1081.4|1081|1083.6|1083.2|1080.8|1080.4|65460
1625579400000|2021-07-06 13:50:00|1081.6|1081.2|1081.2|1080.8|1081.6|1081.2|1080.2|1079.8|82038
1625579700000|2021-07-06 13:55:00|1081|1080.6|1079|1078.6|1081|1080.6|1078.4|1078|75223
1625580000000|2021-07-06 14:00:00|1078.8|1078.4|1075.4|1075|1079|1078.6|1075.4|1075|442823
1625580300000|2021-07-06 14:05:00|1061.6|1060.8|1069.2|1068.4|1072.2|1071.8|1061.6|1060.8|934000
1625580600000|2021-07-06 14:10:00|1069.4|1068.6|1069.2|1068.6|1071|1070.6|1069|1068.4|157729
1625580900000|2021-07-06 14:15:00|1069|1068.4|1068.6|1068|1069.4|1069.2|1066.8|1066|131279
1625581200000|2021-07-06 14:20:00|1068.8|1068.2|1064.8|1064.2|1068.8|1068.2|1064.2|1063.4|176890
1625581500000|2021-07-06 14:25:00|1064.6|1064|1069.8|1069.2|1070.4|1070.2|1064|1063.4|176118
1625581800000|2021-07-06 14:30:00|1070|1069.4|1068.6|1068|1070.4|1069.6|1067.2|1066.8|216520
1625582100000|2021-07-06 14:35:00|1068.4|1068.2|1071.2|1070.6|1071.4|1071|1067.4|1066.8|119003
1625582400000|2021-07-06 14:40:00|1071|1070.4|1068.8|1068.4|1071|1070.4|1066|1065.4|109361
1625582700000|2021-07-06 14:45:00|1068.6|1068.2|1067.2|1066.8|1069|1068.8|1066|1065.6|124641
1625583000000|2021-07-06 14:50:00|1067|1066.6|1066.2|1065.6|1067|1066.6|1065.6|1065.4|82335
1625583300000|2021-07-06 14:55:00|1066|1065.4|1064|1063.6|1066|1065.4|1063.4|1063|162103
1625583600000|2021-07-06 15:00:00|1063.8|1063.4|1062.2|1061.6|1064.2|1063.8|1061.4|1061|137433
1625583900000|2021-07-06 15:05:00|1062|1061.8|1063|1062.8|1063.4|1063|1061.4|1061|102232
1625584200000|2021-07-06 15:10:00|1062.8|1062.6|1063.4|1063|1064|1063.6|1062.2|1062|114364
1625584500000|2021-07-06 15:15:00|1063.6|1063.2|1063.4|1063.2|1064.6|1064.4|1063.2|1062.8|137134
1625584800000|2021-07-06 15:20:00|1063.2|1063|1061|1060.6|1063.4|1063.2|1060.8|1060.6|129666
1625585100000|2021-07-06 15:25:00|1061.2|1060.8|1062|1061.4|1062.6|1062.2|1059.6|1059.4|153488
1625641200000|2021-07-07 07:00:00|1067.8|1065.2|1067.2|1066.6|1070.4|1069.4|1066.4|1065.2|152813
1625641500000|2021-07-07 07:05:00|1067.4|1066.8|1071.4|1071|1072.8|1072|1067.4|1066.8|99093
1625641800000|2021-07-07 07:10:00|1071.6|1071.2|1073.2|1072.8|1074.4|1074|1068.2|1067.8|134872
1625642100000|2021-07-07 07:15:00|1073.4|1073|1074.8|1074.4|1074.8|1074.6|1071.2|1070.6|65486
1625642400000|2021-07-07 07:20:00|1074.6|1074.2|1071.4|1070.8|1074.8|1074.2|1070.8|1070.2|41214
1625642700000|2021-07-07 07:25:00|1071.6|1071|1071|1070.4|1073|1072.4|1070.4|1070|49516
1625643000000|2021-07-07 07:30:00|1071.2|1070.6|1069.4|1068.8|1072.2|1071.6|1069|1068.4|41219
1625643300000|2021-07-07 07:35:00|1069.2|1068.6|1066.2|1065.8|1069.2|1068.6|1065.6|1065.2|67166
1625643600000|2021-07-07 07:40:00|1066|1065.6|1065.2|1064.6|1067.4|1067|1065|1064.6|55962
1625643900000|2021-07-07 07:45:00|1065|1064.8|1064|1063.6|1066.8|1066.2|1063.6|1063.4|34443
1625644200000|2021-07-07 07:50:00|1063.6|1063.4|1061.2|1060.8|1065.6|1065.2|1060.8|1060.4|357041
1625644500000|2021-07-07 07:55:00|1061.4|1061.2|1061.6|1061.2|1061.6|1061.4|1060.4|1060|46525
1625644800000|2021-07-07 08:00:00|1061.4|1061|1060|1059.6|1063.2|1062.6|1059.8|1059.4|110567
1625645100000|2021-07-07 08:05:00|1059.8|1059.4|1059.8|1059.2|1062|1061.6|1059.2|1058.6|44931
1625645400000|2021-07-07 08:10:00|1059.6|1059|1057.8|1057.4|1060.4|1060|1057.4|1057|155388
1625645700000|2021-07-07 08:15:00|1058|1057.6|1061.8|1061.4|1061.8|1061.4|1058|1057.4|142435
1625646000000|2021-07-07 08:20:00|1062|1061.8|1056.6|1056|1062|1061.8|1056.4|1056|189464
1625646300000|2021-07-07 08:25:00|1056.4|1056.2|1054.6|1054.4|1056.6|1056.2|1053.2|1053|346797
1625646600000|2021-07-07 08:30:00|1054.8|1054.6|1054.4|1054|1055.8|1055.6|1053.6|1053.4|120265
1625646900000|2021-07-07 08:35:00|1054.6|1054.2|1057.8|1057.4|1057.8|1057.6|1054.4|1054.2|78458
1625647200000|2021-07-07 08:40:00|1057.6|1057.2|1059|1058.6|1060.6|1060.2|1057.4|1057|37297
1625647500000|2021-07-07 08:45:00|1058.8|1058.4|1058.2|1057.6|1059.2|1059|1057|1056.6|57074
1625647800000|2021-07-07 08:50:00|1058|1057.8|1059.4|1058.8|1060|1059.6|1057.6|1057.4|48219
1625648100000|2021-07-07 08:55:00|1059.6|1059|1059.4|1059|1061.2|1061|1058.8|1058.4|68969
1625648400000|2021-07-07 09:00:00|1059.2|1058.8|1058|1057.6|1059.6|1059|1057.6|1057.2|99151
1625648700000|2021-07-07 09:05:00|1057.8|1057.4|1057.8|1057.2|1057.8|1057.6|1055.8|1055.2|38101
1625649000000|2021-07-07 09:10:00|1058|1057.4|1058|1057.4|1059|1058.8|1057.6|1057.2|58533
1625649300000|2021-07-07 09:15:00|1057.8|1057.6|1058.4|1057.8|1058.6|1058.4|1057.8|1057.4|18040
1625649600000|2021-07-07 09:20:00|1058.2|1058|1058.2|1058|1058.8|1058.4|1057.8|1057.4|8095
1625649900000|2021-07-07 09:25:00|1058|1057.8|1056.2|1055.8|1058.6|1058.4|1056.2|1055.8|26252
1625650200000|2021-07-07 09:30:00|1056.4|1055.6|1057.4|1057|1057.8|1057.4|1056|1055.6|41208
1625650500000|2021-07-07 09:35:00|1057.6|1057.2|1061.2|1060.8|1061.4|1061.2|1057.4|1057|54377
1625650800000|2021-07-07 09:40:00|1061.4|1060.6|1060.6|1060.2|1061.4|1061|1059|1058.6|64109
1625651100000|2021-07-07 09:45:00|1060.4|1060.4|1061|1060.6|1061.2|1061|1060|1059.6|37634
1625651400000|2021-07-07 09:50:00|1060.8|1060.4|1059|1058.6|1061|1060.6|1059|1058.6|61580
1625651700000|2021-07-07 09:55:00|1059.2|1058.8|1058.6|1058.2|1059.4|1059|1058.2|1058|56733
1625652000000|2021-07-07 10:00:00|1058.8|1058.4|1058|1057.6|1059|1058.8|1057.2|1057|19527
1625652300000|2021-07-07 10:05:00|1058.2|1057.4|1058|1057.6|1058.6|1058.2|1057.2|1056.8|80149
1625652600000|2021-07-07 10:10:00|1057.8|1057.4|1053.6|1053.2|1058|1057.6|1053|1052.6|132576
1625652900000|2021-07-07 10:15:00|1053.8|1053.4|1055|1054.4|1056|1055.6|1052.8|1052.4|55638
1625653200000|2021-07-07 10:20:00|1055.2|1054.6|1056.2|1055.8|1056.2|1055.8|1054.2|1053.8|65447
1625653500000|2021-07-07 10:25:00|1056|1056|1058.6|1058|1058.8|1058.4|1056|1056|15523
1625653800000|2021-07-07 10:30:00|1058.4|1058.2|1056.4|1056|1058.4|1058.2|1055.6|1055.2|45675
1625654100000|2021-07-07 10:35:00|1056.6|1056.2|1056.6|1056.2|1056.8|1056.6|1054.4|1054|28708
1625654400000|2021-07-07 10:40:00|1056.4|1056|1056|1055.6|1057|1056.6|1054.2|1054|136027
1625654700000|2021-07-07 10:45:00|1055.8|1055.8|1057.2|1056.8|1057.8|1057.4|1055.4|1055.2|63456
1625655000000|2021-07-07 10:50:00|1057|1056.6|1058.2|1058|1058.4|1058|1056|1055.6|12325
1625655300000|2021-07-07 10:55:00|1058.4|1057.8|1058.6|1058.2|1059.2|1059|1058|1057.8|34258
1625655600000|2021-07-07 11:00:00|1058.4|1057.4|1056.6|1056.2|1058.4|1058|1055.8|1055.6|41280
1625655900000|2021-07-07 11:05:00|1056.8|1056.4|1055.8|1055.4|1056.8|1056.4|1055.2|1055|10423
1625656200000|2021-07-07 11:10:00|1055.6|1055.2|1055.8|1055.4|1056.2|1055.8|1054.8|1054.4|29269
1625656500000|2021-07-07 11:15:00|1055.6|1055.2|1056.2|1055.8|1056.4|1056|1055|1054.8|26346
1625656800000|2021-07-07 11:20:00|1056|1055.6|1056|1055.6|1056.6|1056.2|1055.4|1055|27445
1625657100000|2021-07-07 11:25:00|1056.2|1055.8|1056.6|1056.2|1056.8|1056.6|1055.6|1055.2|58130
1625657400000|2021-07-07 11:30:00|1056.8|1056.4|1057.8|1057.4|1057.8|1057.4|1056.4|1056.2|5874
1625657700000|2021-07-07 11:35:00|1057.6|1057.6|1058.4|1058|1058.4|1058|1057.4|1057.2|18422
1625658000000|2021-07-07 11:40:00|1058.6|1058.2|1058.4|1058|1059.4|1059|1057.8|1057.4|15883
1625658300000|2021-07-07 11:45:00|1058.6|1058.2|1058.6|1058.2|1059.4|1059|1058.4|1058|20216
1625658600000|2021-07-07 11:50:00|1058.8|1058.4|1058.8|1058.6|1059.2|1058.8|1058|1057.8|9863
1625658900000|2021-07-07 11:55:00|1058.6|1058.4|1058|1057.6|1058.8|1058.6|1058|1057.6|5454
1625659200000|2021-07-07 12:00:00|1057.8|1057.4|1057.4|1057.2|1058.4|1058.2|1057.2|1056.8|19288
1625659500000|2021-07-07 12:05:00|1057.2|1057|1058.2|1057.6|1058.2|1057.8|1057|1056.6|18081
1625659800000|2021-07-07 12:10:00|1058|1057.4|1057.6|1057.2|1058.6|1058.2|1057.2|1057|34253
1625660100000|2021-07-07 12:15:00|1057.4|1057.4|1055.8|1055.4|1057.4|1057.4|1055|1054.8|109503
1625660400000|2021-07-07 12:20:00|1055.4|1055.2|1055.6|1055.2|1056.6|1056.2|1055.2|1055|55991
1625660700000|2021-07-07 12:25:00|1055.4|1055.4|1055.2|1054.8|1056|1055.8|1054.4|1054|59781
1625661000000|2021-07-07 12:30:00|1055|1054.6|1054.8|1054.4|1055.8|1055.6|1053|1052.8|98862
1625661300000|2021-07-07 12:35:00|1054.6|1054.2|1054|1053.6|1056|1055.8|1054|1053.6|116908
1625661600000|2021-07-07 12:40:00|1053.8|1053.4|1055.4|1055|1055.6|1055.2|1053.6|1053.2|57978
1625661900000|2021-07-07 12:45:00|1055.6|1055.2|1053|1052.6|1056|1055.6|1052.8|1052.4|51077
1625662200000|2021-07-07 12:50:00|1052.8|1052.4|1051.4|1051|1054|1053.6|1051.2|1050.8|126718
1625662500000|2021-07-07 12:55:00|1051.6|1051.2|1047.8|1047.4|1051.8|1051.4|1047.6|1047.4|297853
1625662800000|2021-07-07 13:00:00|1048|1047.6|1051|1050.6|1052|1051.6|1048|1047.6|59952
1625663100000|2021-07-07 13:05:00|1050.8|1050.4|1050.6|1050.2|1051.4|1050.8|1048.4|1048|46559
1625663400000|2021-07-07 13:10:00|1050.8|1050.4|1049|1048.6|1051.8|1051.4|1049|1048.6|31336
1625663700000|2021-07-07 13:15:00|1049.2|1048.8|1050.6|1050.2|1050.6|1050.2|1048.6|1048.2|59045
1625664000000|2021-07-07 13:20:00|1050.4|1050|1050.2|1049.8|1052.2|1052|1050|1049.6|70318
1625664300000|2021-07-07 13:25:00|1050.4|1050|1049.4|1049|1050.8|1050.2|1048.8|1048.6|49038
1625664600000|2021-07-07 13:30:00|1049.2|1048.8|1056.6|1056|1057.2|1056.8|1048.8|1048.6|356553
1625664900000|2021-07-07 13:35:00|1056.8|1056.2|1055.2|1054.8|1058.4|1058|1055|1054.6|83344
1625665200000|2021-07-07 13:40:00|1055.4|1055|1054.2|1053.8|1057.4|1056.8|1052.8|1052.2|115367
1625665500000|2021-07-07 13:45:00|1054|1053.6|1053.4|1053|1055.8|1055.2|1052.8|1052.4|111672
1625665800000|2021-07-07 13:50:00|1053.2|1052.8|1049.6|1049.2|1053.6|1053.4|1049.4|1049|86006
1625666100000|2021-07-07 13:55:00|1049.8|1049.4|1048.8|1048.2|1051|1050.6|1048.6|1048.2|145152
1625666400000|2021-07-07 14:00:00|1048.6|1048|1046.8|1046.4|1049.6|1049.2|1046.8|1046.4|116723
1625666700000|2021-07-07 14:05:00|1047|1046.6|1048|1047.8|1049|1048.6|1046.8|1046.4|85686
1625667000000|2021-07-07 14:10:00|1048.2|1048|1046.4|1046|1049|1048.6|1046|1045.6|106444
1625667300000|2021-07-07 14:15:00|1046.2|1045.8|1047|1046.6|1048|1047.6|1046|1045.6|75109
1625667600000|2021-07-07 14:20:00|1046.8|1046.4|1044.6|1044.2|1047.6|1047.2|1044.2|1044|134486
1625667900000|2021-07-07 14:25:00|1044.8|1044.4|1042.8|1042.4|1044.8|1044.6|1042.2|1042|74703
1625668200000|2021-07-07 14:30:00|1043|1042.6|1041.4|1041.2|1043.4|1043.2|1041.2|1041|97769
1625668500000|2021-07-07 14:35:00|1041.6|1041.4|1043|1042.8|1045.4|1045|1041.6|1041.2|242177
1625668800000|2021-07-07 14:40:00|1042.8|1042.6|1042.6|1042.2|1044.4|1044|1042.4|1042|76079
1625669100000|2021-07-07 14:45:00|1042.4|1042|1041|1040.8|1044.2|1043.8|1041|1040.8|91103
1625669400000|2021-07-07 14:50:00|1039.6|1040.6|1040|1039.6|1041.6|1041.4|1038.8|1038.6|288082
1625669700000|2021-07-07 14:55:00|1040.2|1039.8|1041.6|1041.2|1042.2|1042|1039.8|1039.6|113840
1625670000000|2021-07-07 15:00:00|1041.4|1041|1043.2|1042.8|1043.6|1043.2|1041.2|1041|95091
1625670300000|2021-07-07 15:05:00|1043.4|1043|1046|1045.6|1047.4|1047|1043.2|1043|113306
1625670600000|2021-07-07 15:10:00|1045.8|1045.4|1047.4|1047.2|1048.2|1047.8|1045.4|1045|91021
1625670900000|2021-07-07 15:15:00|1047.6|1047.4|1047.8|1047.4|1047.8|1047.6|1046.8|1046.6|142237
1625671200000|2021-07-07 15:20:00|1048|1047.6|1050|1049.6|1050|1049.8|1048|1047.6|74521
1625671500000|2021-07-07 15:25:00|1050.2|1049.8|1050|1049.6|1051|1050.6|1049.8|1049.2|143608
1625727600000|2021-07-08 07:00:00|1036.6|1036|1029.2|1028.6|1036.6|1036.2|1028.8|1028|298955
1625727900000|2021-07-08 07:05:00|1029|1028.4|1030.4|1029.6|1031.4|1030.8|1028|1027.6|155626
1625728200000|2021-07-08 07:10:00|1030.2|1029.4|1029|1028.2|1035|1034.4|1028.4|1028|112337
1625728500000|2021-07-08 07:15:00|1028.8|1028.4|1026.6|1026.2|1028.8|1028.4|1025.2|1024.6|312358
1625728800000|2021-07-08 07:20:00|1026.4|1026|1031|1030.2|1032|1031.4|1025.6|1025|173329
1625729100000|2021-07-08 07:25:00|1030.8|1030.4|1032|1031.6|1034.6|1034.4|1027.6|1026.6|200946
1625729400000|2021-07-08 07:30:00|1031.8|1031.4|1033.8|1033.2|1034.6|1034.2|1028.2|1027.4|112336
1625729700000|2021-07-08 07:35:00|1033.6|1033|1031.6|1031.2|1034.4|1033.8|1030.4|1030|140256
1625730000000|2021-07-08 07:40:00|1031.8|1031|1034.4|1034|1034.6|1034.2|1030.8|1030.6|131282
1625730300000|2021-07-08 07:45:00|1034.6|1033.8|1033|1032.4|1039.4|1038.8|1030.6|1030|346743
1625730600000|2021-07-08 07:50:00|1032.8|1032.2|1030.6|1030|1033|1032.2|1029.4|1028.8|93641
1625730900000|2021-07-08 07:55:00|1030.4|1029.8|1033.6|1033|1033.8|1033.2|1029.8|1029.6|137441
1625731200000|2021-07-08 08:00:00|1033.4|1032.8|1031|1030.4|1035.2|1034.6|1030.8|1030.2|99390
1625731500000|2021-07-08 08:05:00|1031.2|1030.6|1032.8|1032.2|1034.2|1033.8|1030|1029.6|74006
1625731800000|2021-07-08 08:10:00|1032.6|1032|1031|1030.4|1032.6|1032|1030.2|1030|33548
1625732100000|2021-07-08 08:15:00|1030.8|1030.2|1031.8|1031.2|1032.2|1031.8|1028.8|1028.2|74111
1625732400000|2021-07-08 08:20:00|1031.6|1031|1025|1024.4|1031.6|1031|1025|1024.4|175587
1625732700000|2021-07-08 08:25:00|1024.8|1024.2|1025|1024.6|1025.8|1025.4|1022.2|1022|196129
1625733000000|2021-07-08 08:30:00|1024.8|1024.4|1023.8|1023.2|1026.2|1025.8|1023.8|1023.2|26156
1625733300000|2021-07-08 08:35:00|1024|1023.4|1023.2|1022.8|1025.4|1025|1022.6|1022.2|94238
1625733600000|2021-07-08 08:40:00|1023.4|1023|1023.8|1023.4|1025.4|1025|1023.2|1022.8|120631
1625733900000|2021-07-08 08:45:00|1023.6|1023.2|1023.8|1023.2|1024.4|1024.2|1021.4|1021|86958
1625734200000|2021-07-08 08:50:00|1024|1023.4|1025|1024.6|1025|1024.6|1022.6|1022|110919
1625734500000|2021-07-08 08:55:00|1024.8|1024.4|1026.8|1026.4|1028.8|1028.4|1024.2|1023.8|83303
1625734800000|2021-07-08 09:00:00|1026.6|1026.2|1028.4|1028|1030.4|1030|1025.8|1025.2|99603
1625735100000|2021-07-08 09:05:00|1028.6|1028.2|1026.8|1026.4|1029.2|1028.6|1026.2|1025.8|52166
1625735400000|2021-07-08 09:10:00|1027|1027|1030|1029.6|1030.2|1029.8|1026.2|1025.8|58997
1625735700000|2021-07-08 09:15:00|1030.2|1029.8|1028|1027.6|1030.2|1029.8|1028|1027.6|44140
1625736000000|2021-07-08 09:20:00|1027.8|1027.4|1025.4|1025|1028|1027.6|1025.2|1024.8|25523
1625736300000|2021-07-08 09:25:00|1025.2|1024.8|1026.2|1025.6|1026.6|1026.2|1024.6|1024.2|49874
1625736600000|2021-07-08 09:30:00|1026|1025.8|1028|1027.6|1028.6|1028.4|1026|1025.6|151965
1625736900000|2021-07-08 09:35:00|1028.2|1027.8|1027.4|1027.2|1029.8|1029.4|1027.4|1027.2|63680
1625737200000|2021-07-08 09:40:00|1027.6|1027.4|1026.4|1026|1029|1028.6|1026.4|1026|103618
1625737500000|2021-07-08 09:45:00|1026.6|1026.2|1029.6|1029.2|1030|1029.8|1026|1025.6|52718
1625737800000|2021-07-08 09:50:00|1029.4|1029|1026.8|1026.4|1029.6|1029.2|1026.8|1026.4|17732
1625738100000|2021-07-08 09:55:00|1026.6|1026.2|1024.4|1024|1026.6|1026.2|1024.4|1024|62846
1625738400000|2021-07-08 10:00:00|1024.2|1023.8|1024.8|1024.4|1025.4|1025|1023.2|1023|80032
1625738700000|2021-07-08 10:05:00|1024.6|1024.2|1023.6|1023.2|1025.4|1025|1023.6|1023.2|48233
1625739000000|2021-07-08 10:10:00|1023.4|1023|1023|1022.6|1023.8|1023.4|1022.2|1022|114305
1625739300000|2021-07-08 10:15:00|1023.2|1022.8|1023.2|1022.8|1023.8|1023.2|1022.2|1022|96211
1625739600000|2021-07-08 10:20:00|1023|1022.6|1022|1021.6|1023.2|1022.8|1021.6|1021.4|129713
1625739900000|2021-07-08 10:25:00|1022.2|1021.8|1020.4|1020.2|1022.2|1021.8|1019.4|1019.2|182510
1625740200000|2021-07-08 10:30:00|1020.6|1020|1020.8|1020.4|1021.6|1021.2|1019.2|1019|74532
1625740500000|2021-07-08 10:35:00|1020.6|1020.2|1021.6|1021.2|1022.2|1021.8|1020.4|1020|55871
1625740800000|2021-07-08 10:40:00|1021.8|1021.4|1020.2|1019.8|1021.8|1021.4|1019.6|1019.2|59449
1625741100000|2021-07-08 10:45:00|1020|1019.6|1021.4|1021|1022.6|1022.2|1019.6|1019.2|100792
1625741400000|2021-07-08 10:50:00|1021.2|1020.8|1023.6|1023|1023.8|1023.4|1020.4|1020|123445
1625741700000|2021-07-08 10:55:00|1023.4|1022.8|1026.6|1026.2|1027|1026.6|1022.6|1022.2|159704
1625742000000|2021-07-08 11:00:00|1026.4|1026|1026.4|1025.8|1028.4|1028.2|1025.4|1025.2|74737
1625742300000|2021-07-08 11:05:00|1026.2|1025.6|1027.2|1026.8|1027.2|1027|1025.6|1025|32359
1625742600000|2021-07-08 11:10:00|1027.4|1026.6|1024.6|1024.2|1027.4|1027|1024|1023.6|58380
1625742900000|2021-07-08 11:15:00|1024.8|1024.4|1023.2|1022.8|1024.8|1024.4|1022.6|1022.2|46724
1625743200000|2021-07-08 11:20:00|1023|1022.6|1025|1024.6|1025|1024.6|1022|1021.8|41086
1625743500000|2021-07-08 11:25:00|1024.8|1024.4|1025.4|1025|1026.4|1025.8|1023.6|1023.4|59622
1625743800000|2021-07-08 11:30:00|1025.2|1024.8|1024.4|1024|1025.2|1025|1023.2|1023|69939
1625744100000|2021-07-08 11:35:00|1024.2|1023.8|1023.8|1023.6|1024.6|1024.4|1022.6|1022.4|43657
1625744400000|2021-07-08 11:40:00|1024|1023.4|1024.2|1023.8|1024.8|1024.4|1023.4|1023.2|22861
1625744700000|2021-07-08 11:45:00|1024.4|1024|1024.8|1024.6|1025.8|1025.6|1023.8|1023.4|41230
1625745000000|2021-07-08 11:50:00|1024.6|1024.4|1024.2|1024|1025.8|1025.4|1024|1023.6|32560
1625745300000|2021-07-08 11:55:00|1024.4|1024.2|1024.2|1023.8|1025|1024.8|1023.6|1023.2|31352
1625745600000|2021-07-08 12:00:00|1024|1024|1020.4|1020.2|1024.2|1024|1020.4|1020|89303
1625745900000|2021-07-08 12:05:00|1020.6|1020.4|1020|1019.6|1020.6|1020.4|1019|1018.8|102128
1625746200000|2021-07-08 12:10:00|1019.8|1019.4|1020.2|1019.8|1020.6|1020.2|1018.8|1018.2|55590
1625746500000|2021-07-08 12:15:00|1020|1019.6|1020.4|1020|1020.6|1020.4|1019.6|1019.4|41972
1625746800000|2021-07-08 12:20:00|1020.2|1020.2|1021.6|1021|1022.2|1021.8|1019.4|1019.2|95659
1625747100000|2021-07-08 12:25:00|1021.4|1021.2|1024|1023.4|1025.8|1025.4|1021|1020.6|81364
1625747400000|2021-07-08 12:30:00|1023.8|1023.2|1022.6|1022.2|1025.4|1025|1022.4|1022|53321
1625747700000|2021-07-08 12:35:00|1022.4|1022|1023.2|1022.8|1023.2|1023|1021|1020.4|83911
1625748000000|2021-07-08 12:40:00|1023|1022.6|1023.4|1022.8|1024.2|1023.8|1022.4|1022.2|97673
1625748300000|2021-07-08 12:45:00|1023.2|1023|1023|1022.8|1024.4|1024|1022.6|1022.2|65066
1625748600000|2021-07-08 12:50:00|1023.2|1023|1021.4|1021|1023.2|1023|1020.6|1020.2|49925
1625748900000|2021-07-08 12:55:00|1021.2|1020.8|1020|1019.6|1021.4|1021|1019.4|1019.2|46297
1625749200000|2021-07-08 13:00:00|1020.2|1019.4|1019.2|1018.8|1020.4|1020.2|1018.2|1018|183859
1625749500000|2021-07-08 13:05:00|1019|1018.6|1019|1018.6|1019.6|1019.4|1018|1017.6|58899
1625749800000|2021-07-08 13:10:00|1018.8|1018.4|1017.4|1017|1019.2|1019|1017.2|1017|50467
1625750100000|2021-07-08 13:15:00|1017.6|1017.2|1017|1016.6|1018.8|1018.4|1017|1016.6|85468
1625750400000|2021-07-08 13:20:00|1016.8|1016.4|1018|1017.6|1018.4|1018.2|1016.4|1016.2|57314
1625750700000|2021-07-08 13:25:00|1017.8|1017.8|1019|1018.6|1019.2|1018.8|1017.2|1016.6|129256
1625751000000|2021-07-08 13:30:00|1019.2|1018.8|1019.4|1019|1025|1024.8|1019|1018.6|380088
1625751300000|2021-07-08 13:35:00|1019.2|1018.8|1016|1015.6|1019.2|1018.8|1015.8|1015.4|187353
1625751600000|2021-07-08 13:40:00|1015.8|1015.4|1011.8|1011.4|1016.6|1016.2|1011|1010.6|144738
1625751900000|2021-07-08 13:45:00|1011.6|1011.2|1014.2|1013.6|1014.2|1013.8|1010.8|1010.4|205735
1625752200000|2021-07-08 13:50:00|1014|1013.8|1015.6|1015.2|1016.2|1016|1012.8|1012.2|196638
1625752500000|2021-07-08 13:55:00|1015.8|1015.4|1015.6|1015.2|1016.2|1015.6|1012|1011.6|162378
1625752800000|2021-07-08 14:00:00|1015.4|1015|1013.2|1012.8|1015.8|1015.4|1010.8|1010.4|394942
1625753100000|2021-07-08 14:05:00|1013.4|1013|1013.8|1013.2|1016.6|1016.2|1012.4|1012|101210
1625753400000|2021-07-08 14:10:00|1013.6|1013.4|1012.8|1012.4|1015|1014.4|1012.4|1012|102829
1625753700000|2021-07-08 14:15:00|1013|1012.2|1014.8|1014.2|1016|1015.4|1012.4|1012|97479
1625754000000|2021-07-08 14:20:00|1014.6|1014|1013.8|1013.4|1014.6|1014.2|1012.2|1012|209502
1625754300000|2021-07-08 14:25:00|1014|1013.6|1016.6|1016.2|1016.8|1016.4|1012|1011.6|278910
1625754600000|2021-07-08 14:30:00|1016.4|1016|1014|1013.6|1018.8|1018.4|1013.8|1013.4|158542
1625754900000|2021-07-08 14:35:00|1014.2|1013.8|1013.2|1012.8|1015.8|1015.2|1012.8|1012.4|122078
1625755200000|2021-07-08 14:40:00|1013.4|1013|1017.4|1017|1017.8|1017.2|1012.2|1012|155579
1625755500000|2021-07-08 14:45:00|1017.2|1016.8|1014|1013.6|1017.2|1017|1013.2|1012.8|162366
1625755800000|2021-07-08 14:50:00|1013.8|1013.4|1016|1015.6|1017.4|1017|1012.6|1012.4|245226
1625756100000|2021-07-08 14:55:00|1015.8|1015.4|1014.6|1014.2|1016|1015.6|1013.6|1013.2|174764
1625756400000|2021-07-08 15:00:00|1014.8|1014|1017.8|1017.4|1020|1019.6|1014.6|1014|327588
1625756700000|2021-07-08 15:05:00|1018|1017.6|1018.4|1018|1019.4|1019|1017.8|1017.4|117400
1625757000000|2021-07-08 15:10:00|1018.6|1018.2|1017.8|1017.4|1019.8|1019.6|1017.8|1017.4|118269
1625757300000|2021-07-08 15:15:00|1017.6|1017.2|1016.8|1016.4|1017.8|1017.6|1015.4|1015.2|224764
1625757600000|2021-07-08 15:20:00|1017|1016.6|1019|1018.6|1020.2|1020|1017|1016.6|114803
1625757900000|2021-07-08 15:25:00|1018.8|1018.4|1018|1017.6|1019.4|1019|1018|1017.6|164255
1625814000000|2021-07-09 07:00:00|1028.8|1028|1034.6|1033.8|1035.2|1034.6|1028.8|1028|130845
1625814300000|2021-07-09 07:05:00|1034.4|1033.4|1033|1032.4|1035.4|1035.2|1031.8|1030.8|182867
1625814600000|2021-07-09 07:10:00|1033.2|1032.6|1029.4|1029|1034|1033.2|1029|1028.4|46079
1625814900000|2021-07-09 07:15:00|1029.6|1029.2|1028.2|1027.6|1030.8|1030.2|1026.4|1026|97299
1625815200000|2021-07-09 07:20:00|1028|1027.4|1031.2|1030.6|1033|1032.6|1027.8|1027.2|35836
1625815500000|2021-07-09 07:25:00|1031.4|1030.8|1028|1027.4|1031.8|1031.4|1027|1026.6|104530
1625815800000|2021-07-09 07:30:00|1028.2|1027.6|1029.2|1028.8|1031.2|1030.6|1027.4|1027.2|132961
1625816100000|2021-07-09 07:35:00|1029.4|1029|1028.8|1028.4|1031.4|1031.2|1028.8|1028|61334
1625816400000|2021-07-09 07:40:00|1029|1028.6|1028.2|1027.8|1029.2|1028.8|1027.8|1027.4|34662
1625816700000|2021-07-09 07:45:00|1028.4|1028|1029|1028.6|1030.6|1030.2|1028.2|1028|53140
1625817000000|2021-07-09 07:50:00|1028.8|1028.8|1031.4|1030.8|1032.4|1032|1026.6|1026.2|131053
1625817300000|2021-07-09 07:55:00|1031.2|1031|1030|1029.4|1032.8|1032.4|1029|1028.8|24005
1625817600000|2021-07-09 08:00:00|1030.2|1029.6|1032|1031.6|1032.6|1032.2|1030|1029.6|41976
1625817900000|2021-07-09 08:05:00|1032.2|1031.8|1034.4|1033.8|1035.2|1034.8|1032.2|1031.8|135967
1625818200000|2021-07-09 08:10:00|1034.6|1034|1035.6|1035.2|1036.4|1036.2|1033.4|1033|68810
1625818500000|2021-07-09 08:15:00|1035.8|1035|1035.2|1034.8|1036.2|1035.8|1034.4|1034|49546
1625818800000|2021-07-09 08:20:00|1035.4|1035|1035.2|1035|1036.4|1036|1035|1034.6|75319
1625819100000|2021-07-09 08:25:00|1035.4|1034.8|1036.8|1036.4|1037|1036.6|1034.6|1034.4|54976
1625819400000|2021-07-09 08:30:00|1037|1036.6|1040.8|1040.4|1041.6|1041.2|1036.8|1036.4|113174
1625819700000|2021-07-09 08:35:00|1041|1040.6|1039.2|1038.8|1041|1040.8|1038.6|1038.2|61338
1625820000000|2021-07-09 08:40:00|1039.4|1039|1038.8|1038.4|1039.8|1039.4|1038.4|1038|45621
1625820300000|2021-07-09 08:45:00|1039|1038.6|1041.2|1040.6|1041.6|1041.4|1038|1037.8|86361
1625820600000|2021-07-09 08:50:00|1041|1040.4|1041.8|1041.4|1042.8|1042.4|1040.4|1040|47356
1625820900000|2021-07-09 08:55:00|1041.6|1041.2|1040.8|1040.4|1042.8|1042.4|1039.8|1039.4|58546
1625821200000|2021-07-09 09:00:00|1041|1040.6|1042.6|1042.2|1043|1042.6|1040.2|1040|105578
1625821500000|2021-07-09 09:05:00|1042.8|1042.4|1043.4|1043|1044.4|1044|1042.4|1042.2|48594
1625821800000|2021-07-09 09:10:00|1043.6|1043.2|1044|1043.6|1044.2|1044|1042.2|1041.8|90522
1625822100000|2021-07-09 09:15:00|1044.2|1043.8|1042.8|1042.4|1045.4|1045|1042|1041.8|35972
1625822400000|2021-07-09 09:20:00|1043|1042.2|1042.2|1041.8|1045.2|1045|1042.2|1041.8|54392
1625822700000|2021-07-09 09:25:00|1042|1041.6|1042.8|1042.2|1044.4|1044|1042|1041.6|60616
1625823000000|2021-07-09 09:30:00|1043|1042.4|1045.2|1044.8|1045.4|1045.2|1041.6|1041.4|111518
1625823300000|2021-07-09 09:35:00|1045.4|1045|1042|1041.6|1045.4|1045|1042|1041.4|164571
1625823600000|2021-07-09 09:40:00|1042.2|1041.8|1043.2|1042.8|1043.6|1043.4|1042|1041.6|47563
1625823900000|2021-07-09 09:45:00|1043|1042.6|1042.8|1042.4|1043.8|1043.2|1041.6|1041.2|32768
1625824200000|2021-07-09 09:50:00|1042.6|1042.2|1043.2|1042.8|1044.6|1044.2|1042.4|1042|63076
1625824500000|2021-07-09 09:55:00|1043.4|1043|1042.4|1042|1043.4|1043.2|1041.4|1041|85134
1625824800000|2021-07-09 10:00:00|1042.6|1042.2|1042.8|1042.4|1044.2|1043.8|1041.6|1041.4|96574
1625825100000|2021-07-09 10:05:00|1042.6|1042.2|1043.2|1043|1043.6|1043.2|1041.2|1040.8|49672
1625825400000|2021-07-09 10:10:00|1043|1042.8|1043|1042.6|1044.2|1043.8|1042.4|1042|21861
1625825700000|2021-07-09 10:15:00|1043.2|1042.8|1044.6|1044.2|1044.8|1044.4|1043|1042.6|39032
1625826000000|2021-07-09 10:20:00|1044.4|1044|1045|1044.6|1045.6|1045.4|1044.2|1043.8|76437
1625826300000|2021-07-09 10:25:00|1044.6|1044.4|1042.6|1042.2|1045|1044.6|1042.6|1042.2|20849
1625826600000|2021-07-09 10:30:00|1042.8|1042.4|1042.4|1042|1044|1043.6|1042.4|1042|23788
1625826900000|2021-07-09 10:35:00|1042.6|1042.2|1040.6|1040.2|1043.8|1043.4|1040.4|1040.2|32731
1625827200000|2021-07-09 10:40:00|1040.8|1040.4|1040.2|1040|1041.8|1041.4|1039.6|1039.2|22997
1625827500000|2021-07-09 10:45:00|1040|1039.8|1040|1039.8|1041|1040.6|1039.6|1039.2|7911
1625827800000|2021-07-09 10:50:00|1039.8|1039.6|1039|1038.6|1040.6|1040.2|1038.6|1038.2|10675
1625828100000|2021-07-09 10:55:00|1038.8|1038.4|1039.6|1039|1040|1039.6|1038|1037.6|53978
1625828400000|2021-07-09 11:00:00|1039.4|1038.4|1040.2|1039.8|1040.6|1040.4|1038.8|1038.4|15129
1625828700000|2021-07-09 11:05:00|1040|1039.6|1040.4|1040|1041.2|1040.8|1039.2|1038.8|26749
1625829000000|2021-07-09 11:10:00|1040.2|1039.8|1042.8|1042.4|1043|1042.6|1039.8|1039.6|60356
1625829300000|2021-07-09 11:15:00|1042.6|1042.2|1043.4|1043|1044|1043.8|1042.2|1041.8|70072
1625829600000|2021-07-09 11:20:00|1043.2|1042.8|1044.8|1044.6|1045|1044.6|1043|1042.6|69668
1625829900000|2021-07-09 11:25:00|1045|1044.8|1044.4|1044|1045.4|1045|1044|1043.4|43999
1625830200000|2021-07-09 11:30:00|1044.6|1044.2|1044.4|1044|1046|1045.8|1044|1043.6|205029
1625830500000|2021-07-09 11:35:00|1044.6|1043.8|1045.6|1045.2|1045.6|1045.4|1043.6|1043.2|144123
1625830800000|2021-07-09 11:40:00|1045.8|1045.4|1047|1046.8|1047|1046.8|1045.6|1045.2|58241
1625831100000|2021-07-09 11:45:00|1046.8|1046.6|1046.2|1045.8|1047.6|1047.4|1045.2|1045|67609
1625831400000|2021-07-09 11:50:00|1046.4|1046|1046|1045.6|1046.4|1046.2|1044.6|1044.4|80542
1625831700000|2021-07-09 11:55:00|1045.8|1045.2|1044.2|1044|1045.8|1045.4|1044|1043.8|35094
1625832000000|2021-07-09 12:00:00|1044.4|1044.2|1044.4|1044|1045|1044.6|1043.8|1043.4|44610
1625832300000|2021-07-09 12:05:00|1044.2|1043.8|1044.6|1044.2|1045|1044.6|1043.8|1043.4|77644
1625832600000|2021-07-09 12:10:00|1044.8|1044.4|1045.4|1045.2|1045.8|1045.6|1044.6|1044.2|35829
1625832900000|2021-07-09 12:15:00|1045.2|1045|1044.4|1044|1045.4|1045.2|1044|1043.4|42940
1625833200000|2021-07-09 12:20:00|1044.2|1043.8|1044|1043.6|1044.8|1044.6|1043.8|1043.4|48021
1625833500000|2021-07-09 12:25:00|1044.2|1043.8|1041.2|1040.8|1044.8|1044.6|1040.2|1040|200572
1625833800000|2021-07-09 12:30:00|1041.4|1041|1040.4|1040|1041.6|1041.2|1040|1039.6|37856
1625834100000|2021-07-09 12:35:00|1040.6|1040.2|1040.8|1040.4|1041.6|1041|1039.4|1039|33912
1625834400000|2021-07-09 12:40:00|1041|1040.6|1042.2|1041.8|1042.8|1042.4|1040.8|1040.4|23212
1625834700000|2021-07-09 12:45:00|1042|1041.6|1043.4|1043|1043.8|1043.4|1041.6|1041.4|46567
1625835000000|2021-07-09 12:50:00|1043.2|1042.8|1041.8|1041.4|1044|1043.6|1041.2|1040.8|86981
1625835300000|2021-07-09 12:55:00|1041.6|1041.2|1040.2|1039.8|1042.2|1041.8|1040|1039.8|27410
1625835600000|2021-07-09 13:00:00|1040.4|1040|1040.8|1040.4|1042|1041.6|1039.8|1039.6|119262
1625835900000|2021-07-09 13:05:00|1040.6|1040.2|1041|1040.6|1042.6|1042.2|1039.8|1039.4|65894
1625836200000|2021-07-09 13:10:00|1041.2|1040.8|1040.4|1040|1041.8|1041.4|1039.8|1039.4|46560
1625836500000|2021-07-09 13:15:00|1040.2|1040.2|1040.8|1040.4|1041.6|1041.2|1039.8|1039.4|198474
1625836800000|2021-07-09 13:20:00|1040.6|1040.2|1040.8|1040.4|1041.2|1040.8|1040|1039.6|133051
1625837100000|2021-07-09 13:25:00|1041|1040.6|1041.4|1041|1042.6|1042.2|1041|1040.6|61632
1625837400000|2021-07-09 13:30:00|1041.2|1040.8|1035|1034.4|1044|1043.8|1033.8|1033.2|292923
1625837700000|2021-07-09 13:35:00|1035.2|1034.6|1037.2|1036.6|1039|1038.4|1035.2|1034.6|111545
1625838000000|2021-07-09 13:40:00|1037.4|1036.8|1040.6|1040|1041.6|1041.2|1037.4|1036.8|83964
1625838300000|2021-07-09 13:45:00|1040.4|1039.8|1038.4|1037.8|1042.2|1041.8|1037.2|1036.8|105236
1625838600000|2021-07-09 13:50:00|1038.6|1038|1041.8|1041.4|1042|1041.6|1038.6|1038|87149
1625838900000|2021-07-09 13:55:00|1042|1041.6|1045.6|1045.2|1045.8|1045.6|1041.8|1041.6|128859
1625839200000|2021-07-09 14:00:00|1045.8|1045.4|1046.2|1045.8|1047|1046.4|1045.2|1045|97295
1625839500000|2021-07-09 14:05:00|1046|1045.6|1045|1044.6|1047.8|1047.6|1045|1044.6|241195
1625839800000|2021-07-09 14:10:00|1044.8|1044.4|1045|1044.6|1046.2|1045.8|1044.4|1044|78298
1625840100000|2021-07-09 14:15:00|1045.2|1044.4|1045|1044.6|1046.4|1046|1044|1043.6|102462
1625840400000|2021-07-09 14:20:00|1045.2|1044.8|1046.6|1046.2|1047.4|1047|1044.2|1044|28337
1625840700000|2021-07-09 14:25:00|1046.8|1046.4|1045.4|1045|1047.2|1046.8|1044.8|1044.6|52702
1625841000000|2021-07-09 14:30:00|1045.6|1045.2|1044.6|1044.2|1047.6|1047.2|1044.4|1044.2|58361
1625841300000|2021-07-09 14:35:00|1044.8|1044.4|1047.2|1046.8|1047.8|1047.6|1044.4|1044.2|40463
1625841600000|2021-07-09 14:40:00|1047|1046.6|1047.4|1047|1047.8|1047.4|1046.2|1045.8|65463
1625841900000|2021-07-09 14:45:00|1047.2|1046.8|1048.4|1048|1049|1048.6|1046.6|1046.2|139308
1625842200000|2021-07-09 14:50:00|1048.6|1048.2|1049.4|1049|1050.6|1050.2|1048|1047.8|279513
1625842500000|2021-07-09 14:55:00|1049.2|1048.8|1049|1048.6|1050|1049.6|1047.2|1046.8|99615
1625842800000|2021-07-09 15:00:00|1048.8|1048.4|1048.8|1048.6|1050.8|1050.2|1047.6|1047.4|114237
1625843100000|2021-07-09 15:05:00|1049|1048.4|1048.6|1048.4|1050|1049.8|1048.2|1048|88196
1625843400000|2021-07-09 15:10:00|1048.8|1048.2|1048.6|1048.2|1049|1048.8|1047.8|1047.4|77416
1625843700000|2021-07-09 15:15:00|1048.4|1048|1048.8|1048.4|1049|1048.8|1047.4|1047.2|58543
1625844000000|2021-07-09 15:20:00|1048.6|1048|1048.4|1048.2|1050.4|1050.2|1048.4|1048|108992
1625844300000|2021-07-09 15:25:00|1048.2|1048|1050.2|1049.8|1050.4|1049.8|1048.2|1047.8|95240
1626073200000|2021-07-12 07:00:00|1059|1055.6|1047.8|1047.2|1059|1057.8|1047.2|1046.4|109796
1626073500000|2021-07-12 07:05:00|1047.6|1046.8|1041.8|1041|1048.2|1046.8|1041.8|1041|183416
1626073800000|2021-07-12 07:10:00|1041.6|1041.4|1040.2|1039.6|1044.2|1043.4|1039.6|1038.8|155549
1626074100000|2021-07-12 07:15:00|1040.4|1039.8|1043.4|1042.8|1044|1043.4|1040.2|1039.8|57023
1626074400000|2021-07-12 07:20:00|1043.2|1042.6|1042.6|1042|1044|1043.4|1041.4|1040.8|66638
1626074700000|2021-07-12 07:25:00|1042.4|1041.8|1041.4|1040.8|1043.6|1043.2|1041|1040.4|54035
1626075000000|2021-07-12 07:30:00|1041.2|1040.6|1039.6|1039|1041.2|1041|1038.2|1038|112933
1626075300000|2021-07-12 07:35:00|1039.8|1039.2|1041|1040.6|1042.2|1041.8|1038.6|1038|131663
1626075600000|2021-07-12 07:40:00|1040.8|1040.4|1039.8|1039.4|1041.6|1041.2|1039|1038.4|65199
1626075900000|2021-07-12 07:45:00|1039.6|1039.2|1040.4|1039.8|1040.6|1040.2|1038.6|1038.2|47842
1626076200000|2021-07-12 07:50:00|1040.2|1039.6|1040|1039.6|1040.4|1040|1037.4|1036.8|45603
1626076500000|2021-07-12 07:55:00|1040.2|1039.8|1038.8|1038.4|1041.8|1041.6|1038.8|1038.2|64025
1626076800000|2021-07-12 08:00:00|1038.6|1038.2|1039.2|1038.8|1041|1040.6|1038.2|1038|24891
1626077100000|2021-07-12 08:05:00|1039|1038.6|1040.8|1040.4|1041.4|1040.8|1039|1038.6|26241
1626077400000|2021-07-12 08:10:00|1041|1040.6|1046|1045.4|1046.4|1045.8|1040.8|1040.4|126238
1626077700000|2021-07-12 08:15:00|1045.8|1045.6|1045.6|1045|1046.2|1045.8|1044.4|1044|32145
1626078000000|2021-07-12 08:20:00|1045.8|1045.2|1045.2|1044.8|1046|1045.8|1043.8|1043.6|39748
1626078300000|2021-07-12 08:25:00|1045|1044.6|1042.4|1042|1045|1044.6|1042.4|1042|57655
1626078600000|2021-07-12 08:30:00|1042.6|1042.2|1043.8|1043.4|1043.8|1043.4|1042.6|1042|16626
1626078900000|2021-07-12 08:35:00|1044|1043.6|1045.2|1044.8|1045.4|1045.2|1043.6|1043.2|50271
1626079200000|2021-07-12 08:40:00|1045|1044.6|1045.6|1045.2|1046|1045.4|1044|1043.6|14723
1626079500000|2021-07-12 08:45:00|1045.4|1045|1046.6|1046.2|1047.4|1047|1044.8|1044.4|22884
1626079800000|2021-07-12 08:50:00|1046.8|1046|1047|1046.4|1047|1046.8|1046|1045.6|20298
1626080100000|2021-07-12 08:55:00|1046.8|1046.2|1046.6|1046.2|1047|1046.6|1045.4|1045|42613
1626080400000|2021-07-12 09:00:00|1046.4|1046|1045.2|1044.8|1046.4|1046|1044.8|1044.4|54554
1626080700000|2021-07-12 09:05:00|1045.4|1045|1042.6|1042|1045.8|1045.4|1042.6|1042|22575
1626081000000|2021-07-12 09:10:00|1042.4|1042.2|1041.8|1041.4|1042.4|1042.2|1041.4|1041|27990
1626081300000|2021-07-12 09:15:00|1041.6|1041.2|1041|1040.6|1042|1041.8|1040.8|1040.4|85412
1626081600000|2021-07-12 09:20:00|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1039.8|1039.6|55661
1626081900000|2021-07-12 09:25:00|1041|1040.6|1041.6|1041.2|1041.8|1041.4|1040.4|1040.2|17776
1626082200000|2021-07-12 09:30:00|1041.8|1041|1042|1041.6|1042.2|1041.8|1040.8|1040.4|36315
1626082500000|2021-07-12 09:35:00|1042.2|1041.8|1041.8|1041.4|1042.4|1042.2|1041|1040.8|9280
1626082800000|2021-07-12 09:40:00|1041.6|1041.2|1040.4|1040|1041.8|1041.4|1040.2|1040|15223
1626083100000|2021-07-12 09:45:00|1040.6|1040.2|1040.4|1040|1041|1040.6|1039.4|1039|22076
1626083400000|2021-07-12 09:50:00|1040.2|1039.8|1041.4|1041|1041.4|1041|1040|1039.6|14698
1626083700000|2021-07-12 09:55:00|1041.2|1040.8|1039|1038.6|1041.2|1040.8|1038.6|1038.4|35454
1626084000000|2021-07-12 10:00:00|1039.2|1038.4|1039.2|1038.8|1039.8|1039.4|1038.8|1038.4|29973
1626084300000|2021-07-12 10:05:00|1039|1038.6|1038.6|1038.2|1040.4|1040|1038|1037.6|73306
1626084600000|2021-07-12 10:10:00|1038.8|1038.4|1037|1036.6|1039|1038.4|1037|1036.6|47180
1626084900000|2021-07-12 10:15:00|1037.2|1036.8|1038.2|1037.8|1038.8|1038.4|1037.2|1036.8|7753
1626085200000|2021-07-12 10:20:00|1038|1037.6|1038.6|1038.2|1038.8|1038.2|1037.4|1037.2|16617
1626085500000|2021-07-12 10:25:00|1038.4|1038.4|1038.4|1038|1040|1039.6|1038.4|1038|30480
1626085800000|2021-07-12 10:30:00|1038.6|1038.2|1038.4|1038.2|1039|1038.6|1037.6|1037.2|57781
1626086100000|2021-07-12 10:35:00|1038.6|1038.4|1038.8|1038.4|1039.2|1038.8|1038|1037.8|23914
1626086400000|2021-07-12 10:40:00|1039|1038.6|1039.2|1038.8|1039.4|1039|1038|1037.8|18901
1626086700000|2021-07-12 10:45:00|1039.4|1039|1039.4|1039|1039.4|1039.2|1038.4|1038|11711
1626087000000|2021-07-12 10:50:00|1039.2|1038.8|1039.6|1039.2|1040|1039.6|1039.2|1038.8|8987
1626087300000|2021-07-12 10:55:00|1039.4|1039|1038.4|1038|1039.8|1039.4|1038.4|1038|6012
1626087600000|2021-07-12 11:00:00|1039.2|1038.2|1039.8|1039.6|1040.4|1040|1039.2|1038.2|5519
1626087900000|2021-07-12 11:05:00|1040|1039.8|1041.2|1040.8|1041.2|1040.8|1040|1039.6|15408
1626088200000|2021-07-12 11:10:00|1041|1041|1039.6|1039.2|1041|1041|1039.6|1039.2|13330
1626088500000|2021-07-12 11:15:00|1039.4|1039|1040.4|1040|1041.2|1040.8|1039.2|1038.8|19656
1626088800000|2021-07-12 11:20:00|1040.6|1040.2|1041.6|1041.2|1042|1041.8|1040.6|1040.2|55677
1626089100000|2021-07-12 11:25:00|1041.4|1041|1041.6|1041.2|1042|1041.8|1041.4|1041|10448
1626089400000|2021-07-12 11:30:00|1041.8|1041.4|1041.6|1041.2|1042|1041.8|1041.2|1040.8|22192
1626089700000|2021-07-12 11:35:00|1041.8|1041.4|1043.2|1042.8|1043.6|1043.4|1041.4|1041.2|32001
1626090000000|2021-07-12 11:40:00|1043.4|1043|1044.8|1044.4|1045|1044.6|1043.2|1043|17876
1626090300000|2021-07-12 11:45:00|1044.6|1044.2|1044.2|1043.8|1045.2|1044.8|1044|1043.6|31148
1626090600000|2021-07-12 11:50:00|1044.4|1044|1045.6|1045.2|1045.6|1045.4|1044.4|1044|8717
1626090900000|2021-07-12 11:55:00|1045.4|1045|1045|1044.6|1045.4|1045|1044.2|1043.8|9002
1626091200000|2021-07-12 12:00:00|1044.8|1044.4|1044.4|1044|1045.2|1044.8|1043.8|1043.6|26052
1626091500000|2021-07-12 12:05:00|1044.2|1043.8|1044|1043.6|1044.6|1044.2|1043.6|1043.2|15439
1626091800000|2021-07-12 12:10:00|1044.2|1043.8|1043.8|1043.4|1044.4|1044|1043.2|1043|28685
1626092100000|2021-07-12 12:15:00|1043.6|1043.2|1042.6|1042.2|1043.8|1043.6|1042.6|1042.2|24826
1626092400000|2021-07-12 12:20:00|1042.4|1042|1042.4|1042|1043|1042.6|1042|1041.6|12567
1626092700000|2021-07-12 12:25:00|1042.2|1042.2|1042.2|1041.8|1042.6|1042.2|1042|1041.6|34530
1626093000000|2021-07-12 12:30:00|1042.4|1042|1042.2|1041.8|1043|1042.6|1041.2|1041|41256
1626093300000|2021-07-12 12:35:00|1042.4|1042|1044.2|1043.8|1044.2|1043.8|1042.2|1042|22926
1626093600000|2021-07-12 12:40:00|1044|1044|1045.6|1045.2|1045.6|1045.2|1044|1043.8|23234
1626093900000|2021-07-12 12:45:00|1045.4|1045|1046.6|1046.2|1047|1046.6|1045.4|1045|12885
1626094200000|2021-07-12 12:50:00|1046.4|1046|1047.6|1047.2|1047.6|1047.2|1046|1045.6|41390
1626094500000|2021-07-12 12:55:00|1047.4|1047|1048.8|1048.4|1049|1048.8|1047.2|1046.8|27757
1626094800000|2021-07-12 13:00:00|1049|1048.6|1048|1047.6|1049.4|1049|1047.8|1047.4|37174
1626095100000|2021-07-12 13:05:00|1048.2|1047.8|1048|1047.6|1048.4|1048.2|1047.2|1046.6|23408
1626095400000|2021-07-12 13:10:00|1047.8|1047.4|1047|1046.4|1048.2|1047.8|1046.6|1046.2|27476
1626095700000|2021-07-12 13:15:00|1047.2|1046.6|1047.2|1046.8|1047.6|1047.4|1046.4|1046|11501
1626096000000|2021-07-12 13:20:00|1047|1046.6|1047|1046.6|1047.6|1047.2|1046.6|1046.2|20170
1626096300000|2021-07-12 13:25:00|1046.6|1046.8|1047.8|1047.4|1049|1048.6|1046.6|1046.4|17012
1626096600000|2021-07-12 13:30:00|1048|1047.6|1046.2|1045.6|1048|1047.6|1043.4|1043|149170
1626096900000|2021-07-12 13:35:00|1046.4|1045.8|1049.4|1049|1051.8|1051.2|1046|1045.6|89418
1626097200000|2021-07-12 13:40:00|1049.6|1049.2|1051.8|1051.2|1052.4|1051.8|1048.4|1048.2|31476
1626097500000|2021-07-12 13:45:00|1052|1051.4|1055.6|1055.2|1056|1055.6|1051.6|1051.2|95897
1626097800000|2021-07-12 13:50:00|1055.8|1055.4|1060|1059.4|1060|1059.8|1055.8|1055.4|116487
1626098100000|2021-07-12 13:55:00|1059.8|1059.2|1060|1059.6|1061|1060.6|1059.2|1058.8|118681
1626098400000|2021-07-12 14:00:00|1059.8|1059.4|1064|1063.6|1064|1063.8|1059.2|1058.8|258398
1626098700000|2021-07-12 14:05:00|1064.2|1063.8|1061.8|1061.4|1065.4|1065|1061.8|1061.2|94106
1626099000000|2021-07-12 14:10:00|1062|1061.2|1060|1059.4|1063.2|1062.8|1059.2|1058.8|66359
1626099300000|2021-07-12 14:15:00|1060.2|1059.6|1060.2|1059.6|1062.2|1061.6|1058.8|1058.4|166532
1626099600000|2021-07-12 14:20:00|1059.8|1059.8|1060.8|1060.4|1061.8|1061.4|1058.2|1057.8|137166
1626099900000|2021-07-12 14:25:00|1061|1060.6|1059.8|1059.4|1061.4|1061.2|1059.2|1058.8|42471
1626100200000|2021-07-12 14:30:00|1060|1059.6|1059.2|1058.8|1061.4|1061.2|1058.8|1058.6|74779
1626100500000|2021-07-12 14:35:00|1059.4|1059|1061.6|1061|1061.8|1061.4|1059|1058.6|37918
1626100800000|2021-07-12 14:40:00|1061.8|1061.2|1060.4|1060|1061.8|1061.4|1059.2|1059|40653
1626101100000|2021-07-12 14:45:00|1060.2|1059.8|1058.6|1058.2|1060.6|1060|1058.4|1058.2|30420
1626101400000|2021-07-12 14:50:00|1058.8|1058.4|1058.2|1057.8|1059.2|1058.8|1057.2|1056.8|37193
1626101700000|2021-07-12 14:55:00|1058.4|1058|1058.4|1058|1058.6|1058.4|1057.6|1057.4|41744
1626102000000|2021-07-12 15:00:00|1058.2|1058.2|1058.6|1058.2|1059.4|1059|1057.4|1057|22769
1626102300000|2021-07-12 15:05:00|1058.4|1058.4|1058.2|1057.8|1059.6|1059.4|1057.6|1057.4|106831
1626102600000|2021-07-12 15:10:00|1058.4|1058|1059|1058.6|1059|1058.8|1058|1057.8|44373
1626102900000|2021-07-12 15:15:00|1058.8|1058.8|1059.2|1059|1059.4|1059|1058.4|1058.2|110664
1626103200000|2021-07-12 15:20:00|1059|1058.8|1059.8|1059.4|1060|1059.8|1059|1058.6|66124
1626103500000|2021-07-12 15:25:00|1059.6|1059.6|1060.8|1060.2|1060.8|1060.4|1059|1058.8|144969
1626159600000|2021-07-13 07:00:00|1061|1058|1059.4|1058.6|1064.6|1063.8|1056.2|1055.2|199645
1626159900000|2021-07-13 07:05:00|1059.2|1058.8|1057|1056.2|1060|1059.4|1053.4|1052.4|91347
1626160200000|2021-07-13 07:10:00|1056.8|1056|1061.2|1060.6|1061.2|1060.6|1055.2|1054.8|116292
1626160500000|2021-07-13 07:15:00|1061|1060.8|1059.6|1059.2|1062.4|1062|1058.6|1058|33876
1626160800000|2021-07-13 07:20:00|1059.4|1059|1059|1058.2|1062.2|1061.6|1056.8|1056.4|48140
1626161100000|2021-07-13 07:25:00|1059.2|1058.4|1057.4|1056.8|1059.8|1059.2|1056.8|1056.2|43082
1626161400000|2021-07-13 07:30:00|1057.2|1056.6|1055.4|1054.8|1058.2|1057.8|1055.2|1054.6|80179
1626161700000|2021-07-13 07:35:00|1055.6|1055|1058.6|1058|1060.2|1059.6|1055.6|1055|40961
1626162000000|2021-07-13 07:40:00|1058.4|1057.8|1057.8|1057.4|1060.2|1059.6|1057.4|1057.2|61359
1626162300000|2021-07-13 07:45:00|1057.6|1057.2|1054.6|1054.2|1057.6|1057.2|1053.8|1053.4|134851
1626162600000|2021-07-13 07:50:00|1054.8|1054|1054.2|1053.8|1055.8|1055.4|1053.4|1053|46259
1626162900000|2021-07-13 07:55:00|1054|1053.6|1051.8|1051.6|1054|1053.6|1051.4|1051|43334
1626163200000|2021-07-13 08:00:00|1051.6|1051.4|1051.4|1050.8|1053|1052.6|1051|1050.6|54581
1626163500000|2021-07-13 08:05:00|1051.2|1051|1053.2|1052.6|1053.2|1053|1049.6|1049.4|33924
1626163800000|2021-07-13 08:10:00|1053|1052.4|1049.4|1049|1053|1052.4|1049.4|1049|58093
1626164100000|2021-07-13 08:15:00|1049.2|1048.8|1049.6|1049.2|1049.8|1049.4|1048|1047.6|54562
1626164400000|2021-07-13 08:20:00|1049.8|1049.4|1052.4|1052|1052.8|1052.6|1049.4|1049.2|30839
1626164700000|2021-07-13 08:25:00|1052.2|1051.8|1050.8|1050.4|1052.4|1052|1050.2|1049.8|7117
1626165000000|2021-07-13 08:30:00|1051|1050.6|1053.4|1053|1053.4|1053|1051|1050.6|28826
1626165300000|2021-07-13 08:35:00|1053.2|1052.8|1053.2|1053|1054.4|1054|1052.8|1052.4|19957
1626165600000|2021-07-13 08:40:00|1053.4|1052.8|1053.6|1053.2|1054.6|1054.2|1053.2|1052.8|43847
1626165900000|2021-07-13 08:45:00|1053.4|1053|1052.8|1052.4|1053.6|1053.2|1052.6|1052.2|6434
1626166200000|2021-07-13 08:50:00|1052.6|1052.2|1052.2|1051.8|1053|1052.6|1051.8|1051.6|21893
1626166500000|2021-07-13 08:55:00|1052|1052|1051.4|1051.2|1053|1052.8|1050.8|1050.6|21678
1626166800000|2021-07-13 09:00:00|1051.6|1051|1050.6|1050.4|1052|1051.6|1050.6|1050.2|30151
1626167100000|2021-07-13 09:05:00|1050.8|1050.6|1049.6|1049.2|1051|1050.8|1049.4|1049|34076
1626167400000|2021-07-13 09:10:00|1049.4|1049|1049.2|1048.8|1050|1049.8|1049|1048.8|5343
1626167700000|2021-07-13 09:15:00|1049|1049|1048.2|1047.8|1049.4|1049.2|1048|1047.8|50062
1626168000000|2021-07-13 09:20:00|1048.4|1047.6|1047|1046.8|1048.4|1048|1046.6|1046.4|26558
1626168300000|2021-07-13 09:25:00|1047.2|1047|1047.8|1047.4|1048|1047.8|1046.6|1046.4|18134
1626168600000|2021-07-13 09:30:00|1047.6|1047.2|1046.8|1046.4|1047.6|1047.2|1046.4|1046|27841
1626168900000|2021-07-13 09:35:00|1046.6|1046.2|1046.6|1046.2|1046.8|1046.6|1045.4|1045.2|29406
1626169200000|2021-07-13 09:40:00|1046.4|1046|1045.6|1045.4|1047|1046.6|1045.2|1045|43384
1626169500000|2021-07-13 09:45:00|1045.4|1045.2|1046|1045.8|1046.2|1045.8|1045.2|1044.8|23668
1626169800000|2021-07-13 09:50:00|1046.2|1046|1045|1044.4|1046.6|1046.2|1044.6|1044.4|73040
1626170100000|2021-07-13 09:55:00|1044.8|1044.6|1045.2|1044.8|1045.4|1045.2|1044|1043.8|22305
1626170400000|2021-07-13 10:00:00|1045|1044.6|1048|1047.6|1048.4|1048|1044.6|1044.4|38327
1626170700000|2021-07-13 10:05:00|1047.8|1047.4|1047.6|1047.2|1047.8|1047.4|1047|1046.8|7504
1626171000000|2021-07-13 10:10:00|1047.8|1047.4|1047.4|1047|1048.2|1047.8|1046.8|1046.6|57742
1626171300000|2021-07-13 10:15:00|1047.2|1046.8|1046.8|1046.4|1047.8|1047.4|1046.4|1046|54649
1626171600000|2021-07-13 10:20:00|1047|1046.6|1047|1046.8|1048.2|1047.8|1046.6|1046.4|39967
1626171900000|2021-07-13 10:25:00|1047.2|1047|1046.2|1045.8|1047.2|1047|1046|1045.8|9337
1626172200000|2021-07-13 10:30:00|1046|1045.6|1045|1044.6|1046.6|1046.2|1044.8|1044.6|35949
1626172500000|2021-07-13 10:35:00|1045.2|1044.8|1047.2|1046.6|1047.6|1047.4|1044.8|1044.6|62206
1626172800000|2021-07-13 10:40:00|1047|1046.4|1045.6|1045.2|1047|1046.6|1045.4|1045.2|33451
1626173100000|2021-07-13 10:45:00|1045.4|1045.4|1044.8|1044.4|1045.6|1045.4|1044.8|1044.4|30270
1626173400000|2021-07-13 10:50:00|1044.6|1044.2|1044.2|1043.8|1044.6|1044.4|1043|1042.8|77799
1626173700000|2021-07-13 10:55:00|1044|1044|1042.2|1041.8|1044.2|1044|1041.8|1041.4|53723
1626174000000|2021-07-13 11:00:00|1042|1041|1042.2|1041.8|1042.4|1042.2|1041.2|1041|51758
1626174300000|2021-07-13 11:05:00|1042|1041.6|1040.6|1040.2|1042.4|1042|1040.2|1040|173214
1626174600000|2021-07-13 11:10:00|1040.4|1040|1039.4|1039|1040.8|1040.6|1038.6|1038.4|124929
1626174900000|2021-07-13 11:15:00|1039.2|1038.8|1040|1039.6|1040.6|1040.2|1039.2|1038.8|117699
1626175200000|2021-07-13 11:20:00|1040.2|1039.8|1039|1038.4|1040.4|1040|1038.6|1038.4|27033
1626175500000|2021-07-13 11:25:00|1038.8|1038.6|1038.8|1038.6|1039.4|1039|1038.4|1038.2|41955
1626175800000|2021-07-13 11:30:00|1039|1038.8|1040.2|1039.8|1040.4|1040|1039|1038.8|29438
1626176100000|2021-07-13 11:35:00|1040|1039.6|1040.4|1040|1040.6|1040.2|1039.2|1039|30759
1626176400000|2021-07-13 11:40:00|1040.2|1040.2|1042.6|1042.2|1043.2|1043|1040.2|1040|70393
1626176700000|2021-07-13 11:45:00|1042.8|1042.4|1042.8|1042.4|1044.4|1044|1042.8|1042.4|46145
1626177000000|2021-07-13 11:50:00|1042.6|1042.6|1042.6|1042|1042.6|1042.6|1042|1041.4|17521
1626177300000|2021-07-13 11:55:00|1042.4|1042.2|1040.6|1040|1042.6|1042.2|1040.4|1040|14293
1626177600000|2021-07-13 12:00:00|1040.4|1040.2|1039.6|1039.2|1040.8|1040.6|1039.6|1039.2|32675
1626177900000|2021-07-13 12:05:00|1039.4|1039.4|1041.2|1040.8|1041.6|1041.4|1039.4|1039.4|37699
1626178200000|2021-07-13 12:10:00|1041|1040.6|1041.2|1040.8|1041.2|1041|1040.2|1040|18834
1626178500000|2021-07-13 12:15:00|1041.4|1041|1042.2|1041.8|1042.4|1042.2|1041|1040.8|13483
1626178800000|2021-07-13 12:20:00|1042.4|1042|1040.8|1040.4|1042.6|1042.2|1040.6|1040.2|23511
1626179100000|2021-07-13 12:25:00|1041|1040.6|1042.4|1042|1042.6|1042.2|1040.8|1040.6|22622
1626179400000|2021-07-13 12:30:00|1042.2|1041.8|1050.4|1049.8|1053|1052.2|1039.4|1039|401261
1626179700000|2021-07-13 12:35:00|1050.6|1049.6|1046.8|1046.4|1050.6|1050.2|1046|1045.4|81463
1626180000000|2021-07-13 12:40:00|1046.6|1046.2|1045.8|1045.2|1047.8|1047|1044|1043.6|156973
1626180300000|2021-07-13 12:45:00|1045.6|1045|1049|1048.6|1049.6|1049.2|1045.6|1045|50241
1626180600000|2021-07-13 12:50:00|1048.8|1048.4|1050.8|1050.2|1052.2|1051.8|1048.4|1048|110846
1626180900000|2021-07-13 12:55:00|1051|1050.4|1049|1048.6|1053.2|1052.8|1049|1048.6|113250
1626181200000|2021-07-13 13:00:00|1049.2|1048.8|1049.2|1049|1049.6|1049.2|1048.2|1048|27048
1626181500000|2021-07-13 13:05:00|1049.4|1048.8|1049|1048.4|1050.6|1050.2|1048.6|1048.4|32659
1626181800000|2021-07-13 13:10:00|1048.8|1048.2|1048.6|1048.2|1049|1048.6|1047|1046.6|37206
1626182100000|2021-07-13 13:15:00|1048.8|1048|1048|1047.6|1048.8|1048.4|1047.2|1046.8|10891
1626182400000|2021-07-13 13:20:00|1047.8|1047.4|1046.6|1046.2|1048.2|1048|1046.2|1046|23141
1626182700000|2021-07-13 13:25:00|1046.4|1046|1048.2|1047.8|1048.6|1048.2|1046|1045.6|63520
1626183000000|2021-07-13 13:30:00|1048|1047.6|1045.6|1045|1049.4|1048.8|1044.8|1044.4|101432
1626183300000|2021-07-13 13:35:00|1045.8|1045.2|1050|1049.4|1050|1049.8|1044.4|1044.2|66150
1626183600000|2021-07-13 13:40:00|1049.8|1049.6|1048|1047.6|1049.8|1049.8|1047.4|1047|20787
1626183900000|2021-07-13 13:45:00|1047.8|1047.4|1046.8|1046.4|1048.6|1048.4|1046|1045.6|89519
1626184200000|2021-07-13 13:50:00|1046.6|1046.2|1044.8|1044.2|1047|1046.4|1044.6|1044.2|47571
1626184500000|2021-07-13 13:55:00|1044.6|1044|1042.8|1042.4|1044.6|1044|1042.4|1042|40358
1626184800000|2021-07-13 14:00:00|1043|1042.6|1039.2|1039|1043|1042.6|1039.2|1038.8|128730
1626185100000|2021-07-13 14:05:00|1039.4|1038.8|1038.4|1038|1039.8|1039.6|1037.2|1037|64402
1626185400000|2021-07-13 14:10:00|1038.2|1038.2|1038.4|1038|1039|1038.8|1037.4|1037|34870
1626185700000|2021-07-13 14:15:00|1038.2|1037.8|1038.8|1038.4|1039.4|1039|1037.8|1037.4|26153
1626186000000|2021-07-13 14:20:00|1038.6|1038.2|1036.6|1036.4|1038.6|1038.2|1036|1035.8|98072
1626186300000|2021-07-13 14:25:00|1036.4|1036.2|1035.4|1035|1036.6|1036.4|1034.6|1034.4|222937
1626186600000|2021-07-13 14:30:00|1035.6|1035.2|1036|1035.8|1036.6|1036.4|1035.2|1035|47469
1626186900000|2021-07-13 14:35:00|1036.2|1036|1035.8|1035.4|1036.8|1036.4|1034.8|1034.4|47817
1626187200000|2021-07-13 14:40:00|1035.6|1035.6|1035.2|1034.8|1036|1035.8|1034.8|1034.6|158238
1626187500000|2021-07-13 14:45:00|1035|1034.6|1034.2|1033.8|1035.8|1035.4|1033.8|1033.4|118586
1626187800000|2021-07-13 14:50:00|1034|1033.6|1034|1033.6|1035|1034.8|1032.8|1032.4|76215
1626188100000|2021-07-13 14:55:00|1034.2|1033.8|1034.4|1034|1036.2|1035.8|1034.2|1033.8|83119
1626188400000|2021-07-13 15:00:00|1034.2|1034.2|1035|1034.6|1035.4|1035.2|1034|1033.8|33195
1626188700000|2021-07-13 15:05:00|1034.8|1034.8|1035.8|1035.4|1036|1035.8|1034.6|1034.2|70227
1626189000000|2021-07-13 15:10:00|1035.6|1035.6|1036.4|1036.2|1037.2|1037|1035.6|1035.4|60741
1626189300000|2021-07-13 15:15:00|1036.2|1036|1036.6|1036.2|1037.6|1037.2|1036.2|1036|65278
1626189600000|2021-07-13 15:20:00|1036.4|1036.4|1036.6|1036.4|1037|1036.8|1035.6|1035.4|88542
1626189900000|2021-07-13 15:25:00|1036.4|1036.2|1036.4|1036|1036.6|1036.4|1035.6|1035.4|106215
1626246000000|2021-07-14 07:00:00|1042.8|1039.2|1041|1040.2|1044.6|1040.6|1036.4|1035.8|225682
1626246300000|2021-07-14 07:05:00|1040.8|1040|1050.8|1050.4|1051|1050.4|1040.4|1039.8|126375
1626246600000|2021-07-14 07:10:00|1050.6|1050.2|1050.2|1049.8|1051.6|1051|1047.2|1046.8|77621
1626246900000|2021-07-14 07:15:00|1050|1049.6|1052.6|1052|1052.8|1052.4|1047.8|1047.2|84886
1626247200000|2021-07-14 07:20:00|1052.8|1052.2|1051.2|1050.8|1053|1052.6|1050|1049.4|55172
1626247500000|2021-07-14 07:25:00|1050.8|1050.6|1052.4|1051.6|1053|1052.4|1048|1047.4|121773
1626247800000|2021-07-14 07:30:00|1052.2|1051.8|1052|1051.4|1053|1052.4|1050.4|1050|40620
1626248100000|2021-07-14 07:35:00|1052.2|1051.6|1054.6|1054|1055|1054.6|1051.8|1051.2|61155
1626248400000|2021-07-14 07:40:00|1054.8|1054.2|1051|1050.4|1055|1054.4|1050.8|1050.2|42158
1626248700000|2021-07-14 07:45:00|1051.2|1050.2|1052.2|1051.8|1053.2|1052.8|1050.4|1050.2|61974
1626249000000|2021-07-14 07:50:00|1052|1051.6|1051.2|1050.6|1052.6|1052|1050.2|1049.8|41414
1626249300000|2021-07-14 07:55:00|1051|1050.8|1053.4|1052.8|1053.6|1053.2|1050|1049.6|63486
1626249600000|2021-07-14 08:00:00|1053.6|1053|1053|1052.4|1054|1053.8|1051.4|1051|23288
1626249900000|2021-07-14 08:05:00|1052.8|1052.2|1051.4|1050.8|1054|1053.4|1050.6|1050.4|42693
1626250200000|2021-07-14 08:10:00|1051.2|1050.6|1052.4|1052|1052.6|1052.2|1050.4|1050|25294
1626250500000|2021-07-14 08:15:00|1052.2|1051.8|1053|1052.6|1053|1052.6|1051.6|1051.2|27772
1626250800000|2021-07-14 08:20:00|1052.8|1052.4|1053.8|1053.4|1053.8|1053.4|1051.2|1050.8|26196
1626251100000|2021-07-14 08:25:00|1053.6|1053.2|1054.6|1054.2|1055|1054.6|1053.2|1053|23006
1626251400000|2021-07-14 08:30:00|1054.4|1054|1052.8|1052.6|1054.4|1054|1052.8|1052.4|12206
1626251700000|2021-07-14 08:35:00|1053|1052.4|1052|1051.8|1053.2|1053|1052|1051.8|32193
1626252000000|2021-07-14 08:40:00|1051.8|1051.6|1052.6|1052.2|1054|1053.8|1051.8|1051.4|20101
1626252300000|2021-07-14 08:45:00|1052.4|1052|1052.8|1052.4|1053.8|1053.4|1051.6|1051.4|86161
1626252600000|2021-07-14 08:50:00|1053|1052.6|1050.8|1050.4|1053.4|1052.8|1050.8|1050.2|22172
1626252900000|2021-07-14 08:55:00|1051|1050.6|1049.2|1048.8|1051|1050.6|1048.4|1048.2|29612
1626253200000|2021-07-14 09:00:00|1049.4|1049|1049|1048.8|1050.4|1050|1048.8|1048.6|20704
1626253500000|2021-07-14 09:05:00|1048.8|1048.6|1049.6|1049.2|1049.6|1049.4|1047.6|1047.4|42579
1626253800000|2021-07-14 09:10:00|1049.4|1049|1051.6|1051.2|1051.6|1051.2|1049.4|1049|25378
1626254100000|2021-07-14 09:15:00|1051.8|1051.4|1051.6|1051.2|1052.4|1052|1051.6|1051.2|24787
1626254400000|2021-07-14 09:20:00|1051.4|1051|1050|1049.6|1051.6|1051.2|1050|1049.6|33775
1626254700000|2021-07-14 09:25:00|1049.4|1049.2|1050.6|1050.2|1051|1050.6|1049.4|1049.2|30118
1626255000000|2021-07-14 09:30:00|1050.8|1050.4|1051.4|1051|1051.4|1051.2|1050.2|1050|14884
1626255300000|2021-07-14 09:35:00|1051.2|1050.8|1050|1049.4|1051.2|1050.8|1049.6|1049.2|13806
1626255600000|2021-07-14 09:40:00|1049.8|1049.6|1049.8|1049.4|1050.6|1050.4|1049.8|1049.4|12348
1626255900000|2021-07-14 09:45:00|1049.6|1049.2|1049.4|1049.2|1050.8|1050.4|1049.4|1049|15666
1626256200000|2021-07-14 09:50:00|1049.2|1049|1047.6|1047.2|1049.4|1049.2|1047.4|1047.2|44558
1626256500000|2021-07-14 09:55:00|1047.4|1047|1048.2|1047.8|1048.4|1047.8|1047|1046.6|11738
1626256800000|2021-07-14 10:00:00|1048|1047.6|1051|1050.6|1051|1050.6|1048|1047.6|41685
1626257100000|2021-07-14 10:05:00|1050.8|1050.4|1052.2|1051.8|1053|1052.6|1050.6|1050.2|48510
1626257400000|2021-07-14 10:10:00|1052.4|1052|1052.6|1052.2|1053.4|1053.2|1051.6|1051.4|44010
1626257700000|2021-07-14 10:15:00|1052.4|1052|1053.4|1053|1053.4|1053.2|1052.4|1052|7489
1626258000000|2021-07-14 10:20:00|1053.2|1053.2|1053.8|1053.4|1053.8|1053.6|1052.8|1052.6|10567
1626258300000|2021-07-14 10:25:00|1053.4|1053.2|1053.2|1052.8|1053.8|1053.4|1053|1052.6|26082
1626258600000|2021-07-14 10:30:00|1053.4|1053|1053.6|1053.4|1054.6|1054.2|1053|1052.8|30610
1626258900000|2021-07-14 10:35:00|1053.4|1053.2|1053.8|1053.4|1054.6|1054.2|1053.2|1052.8|55587
1626259200000|2021-07-14 10:40:00|1054|1053.6|1053|1052.4|1055|1054.4|1052.8|1052.4|27310
1626259500000|2021-07-14 10:45:00|1052.8|1052.6|1053.6|1053|1053.8|1053.4|1052.8|1052.4|38295
1626259800000|2021-07-14 10:50:00|1053.4|1052.8|1050.4|1050|1053.4|1053|1050.2|1050|100173
1626260100000|2021-07-14 10:55:00|1050.2|1049.8|1049.2|1048.6|1050.2|1050|1048.8|1048.4|27257
1626260400000|2021-07-14 11:00:00|1049|1049.2|1049|1048.4|1050.2|1049.4|1048.6|1048.4|25865
1626260700000|2021-07-14 11:05:00|1049.2|1048.6|1050|1049.4|1050.6|1050|1049.2|1048.6|6692
1626261000000|2021-07-14 11:10:00|1049.8|1049.2|1050.4|1050|1051|1050.6|1049.2|1049|13436
1626261300000|2021-07-14 11:15:00|1050.6|1050.2|1051|1050.6|1051.4|1051|1050.2|1049.8|16161
1626261600000|2021-07-14 11:20:00|1050.8|1050.4|1049.8|1049.4|1050.8|1050.4|1049.2|1049|47359
1626261900000|2021-07-14 11:25:00|1049.6|1049.2|1049.6|1049|1049.8|1049.4|1049|1048.8|12223
1626262200000|2021-07-14 11:30:00|1049.4|1049.2|1049.6|1049.2|1050.4|1050|1049|1048.6|17178
1626262500000|2021-07-14 11:35:00|1049.8|1049.4|1048.8|1048.4|1049.8|1049.4|1048.6|1048.2|29639
1626262800000|2021-07-14 11:40:00|1048.6|1048.6|1049|1048.6|1049.6|1049.4|1048.6|1048.4|9122
1626263100000|2021-07-14 11:45:00|1049.2|1048.8|1048.8|1048.4|1049.4|1049|1048.6|1048.2|10300
1626263400000|2021-07-14 11:50:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.2|1047.8|11586
1626263700000|2021-07-14 11:55:00|1048.2|1047.8|1048|1047.6|1048.2|1048|1046.8|1046.4|34718
1626264000000|2021-07-14 12:00:00|1048.2|1047.8|1048.8|1048.2|1048.8|1048.6|1047.6|1047.4|84959
1626264300000|2021-07-14 12:05:00|1048.6|1048.4|1048.6|1048.2|1048.8|1048.6|1047.4|1047|20588
1626264600000|2021-07-14 12:10:00|1048.2|1048|1048.4|1048|1049|1048.6|1048|1047.8|18496
1626264900000|2021-07-14 12:15:00|1048.6|1048.2|1049.2|1048.8|1049.4|1049.2|1048.4|1048|11935
1626265200000|2021-07-14 12:20:00|1049|1048.6|1049.6|1049.2|1050|1049.6|1048.6|1048.2|22492
1626265500000|2021-07-14 12:25:00|1049.4|1049|1049.2|1048.8|1049.6|1049.4|1049.2|1048.8|6651
1626265800000|2021-07-14 12:30:00|1049.4|1049|1050.2|1049.8|1050.8|1050.4|1048.6|1048.2|82445
1626266100000|2021-07-14 12:35:00|1050|1049.6|1051.4|1050.8|1051.4|1051|1049.6|1049.2|6127
1626266400000|2021-07-14 12:40:00|1051.2|1051|1052.2|1051.8|1052.4|1052|1051.2|1050.8|33024
1626266700000|2021-07-14 12:45:00|1052.4|1052|1053.4|1053|1053.6|1053.2|1052.2|1052|36942
1626267000000|2021-07-14 12:50:00|1053.2|1052.8|1051.2|1050.8|1053.4|1053|1050.6|1050.2|29681
1626267300000|2021-07-14 12:55:00|1051.4|1051|1050.6|1050.2|1051.8|1051.6|1050.4|1050|31760
1626267600000|2021-07-14 13:00:00|1050.4|1050.4|1049.4|1049|1050.4|1050.4|1048.6|1048.2|47065
1626267900000|2021-07-14 13:05:00|1049.2|1048.8|1050|1049.6|1050.2|1050|1048.8|1048.4|36372
1626268200000|2021-07-14 13:10:00|1050.2|1049.8|1050.6|1050.4|1051|1050.8|1049.6|1049.2|33520
1626268500000|2021-07-14 13:15:00|1050.8|1050.2|1052|1051.6|1052.4|1052|1050.4|1050|24430
1626268800000|2021-07-14 13:20:00|1051.8|1051.8|1052.6|1052.2|1052.8|1052.6|1051.8|1051.4|57556
1626269100000|2021-07-14 13:25:00|1052.8|1052.4|1054.6|1054.2|1054.8|1054.4|1052.8|1052.4|39473
1626269400000|2021-07-14 13:30:00|1054.4|1054|1054.6|1054.2|1055|1054.8|1051.8|1051.4|111805
1626269700000|2021-07-14 13:35:00|1054.8|1054.4|1056|1055.6|1058|1057.8|1054.8|1054.4|153401
1626270000000|2021-07-14 13:40:00|1056.2|1055.8|1055.4|1055|1058|1057.6|1055.4|1054.8|61951
1626270300000|2021-07-14 13:45:00|1055.6|1054.8|1052.2|1051.8|1055.6|1055.2|1050.8|1050.4|104244
1626270600000|2021-07-14 13:50:00|1052.4|1052|1050.8|1050.4|1052.8|1052.6|1049.6|1049.2|66257
1626270900000|2021-07-14 13:55:00|1050.6|1050.2|1050|1049.6|1051.6|1051.2|1049.8|1049.4|38087
1626271200000|2021-07-14 14:00:00|1050.2|1049.8|1049|1048.6|1051|1050.6|1048.4|1048|112003
1626271500000|2021-07-14 14:05:00|1049.2|1049|1048.4|1048.2|1050|1049.6|1048|1047.6|41794
1626271800000|2021-07-14 14:10:00|1048.6|1048|1049|1048.8|1050|1049.6|1048|1047.6|34613
1626272100000|2021-07-14 14:15:00|1049.2|1049|1049.8|1049.4|1050.8|1050.6|1049|1048.6|18816
1626272400000|2021-07-14 14:20:00|1050|1049.6|1051.6|1051.4|1051.8|1051.4|1049.4|1049|27116
1626272700000|2021-07-14 14:25:00|1051.8|1051.2|1048.4|1047.8|1052.6|1052.2|1047.8|1047.4|87698
1626273000000|2021-07-14 14:30:00|1048.2|1047.6|1044.4|1044|1048.4|1048.2|1044.4|1044|64673
1626273300000|2021-07-14 14:35:00|1044.2|1043.8|1044.4|1044|1045.2|1045|1043.4|1043|36943
1626273600000|2021-07-14 14:40:00|1044.2|1043.8|1044.4|1044.2|1045|1044.6|1043.4|1043|64496
1626273900000|2021-07-14 14:45:00|1044.6|1044|1044.2|1043.8|1044.8|1044.4|1042.4|1042.2|51603
1626274200000|2021-07-14 14:50:00|1044.4|1044.2|1042.8|1042.6|1044.8|1044.6|1042.8|1042.6|35629
1626274500000|2021-07-14 14:55:00|1042.6|1042.4|1043.8|1043.4|1044.2|1043.8|1042.4|1042|54935
1626274800000|2021-07-14 15:00:00|1044|1043.6|1041.6|1041.2|1044.4|1044|1041.2|1040.8|75329
1626275100000|2021-07-14 15:05:00|1041.4|1041|1039.8|1039.4|1041.4|1041.2|1039.8|1039.4|201090
1626275400000|2021-07-14 15:10:00|1040|1039.6|1040.6|1040.2|1040.8|1040.4|1039.8|1039.4|67514
1626275700000|2021-07-14 15:15:00|1040.8|1040.4|1041.8|1041.6|1042|1041.8|1040.2|1040|75010
1626276000000|2021-07-14 15:20:00|1041.6|1041.4|1042.4|1042.2|1042.8|1042.6|1041.6|1041.2|39256
1626276300000|2021-07-14 15:25:00|1042.2|1042|1041.2|1040.8|1042.4|1042.2|1039.8|1039.4|246669
1626332400000|2021-07-15 07:00:00|1037.6|1036|1028.4|1027.8|1037.6|1036|1027.8|1027|145815
1626332700000|2021-07-15 07:05:00|1028.2|1027.4|1028|1027.2|1032.2|1031.2|1027.2|1026.8|173307
1626333000000|2021-07-15 07:10:00|1027.8|1027|1036|1035.2|1037.4|1036.4|1027.6|1026.8|118278
1626333300000|2021-07-15 07:15:00|1035.8|1035|1033|1032.6|1035.8|1035|1030.6|1029.8|75385
1626333600000|2021-07-15 07:20:00|1032.8|1032.8|1030.6|1030|1034.2|1033.6|1030.4|1029.6|53408
1626333900000|2021-07-15 07:25:00|1030.8|1030.2|1029.4|1028.8|1031.6|1031|1028.8|1028.2|16937
1626334200000|2021-07-15 07:30:00|1029.2|1028.6|1030.2|1029.4|1030.2|1029.4|1025.6|1025.2|112406
1626334500000|2021-07-15 07:35:00|1030|1029.6|1035.2|1034.6|1035.4|1034.6|1029.8|1029.4|31836
1626334800000|2021-07-15 07:40:00|1035|1034.8|1033.4|1032.6|1035.2|1034.8|1032.6|1032|62829
1626335100000|2021-07-15 07:45:00|1033.2|1032.4|1032.8|1032.2|1034.2|1033.6|1031.6|1031.2|34510
1626335400000|2021-07-15 07:50:00|1032.6|1032.4|1031.8|1031.2|1032.8|1032.4|1030.2|1029.8|42442
1626335700000|2021-07-15 07:55:00|1031.6|1031|1030.8|1030.2|1031.8|1031.2|1029.6|1029.2|8625
1626336000000|2021-07-15 08:00:00|1030.6|1030.4|1032.6|1032|1032.6|1032|1029.2|1028.8|14448
1626336300000|2021-07-15 08:05:00|1032.8|1032.2|1034.2|1033.6|1035.2|1034.6|1031.4|1030.8|45470
1626336600000|2021-07-15 08:10:00|1034|1033.4|1034|1033.6|1035.4|1034.8|1033.4|1033|8525
1626336900000|2021-07-15 08:15:00|1034.2|1033.8|1036.2|1035.6|1036.2|1035.8|1033.6|1033|7264
1626337200000|2021-07-15 08:20:00|1036.4|1035.8|1038.4|1037.8|1038.6|1038|1036.4|1035.8|27201
1626337500000|2021-07-15 08:25:00|1038.6|1038|1037.6|1037.2|1039.2|1038.6|1037|1036.4|35007
1626337800000|2021-07-15 08:30:00|1037.4|1037|1034.8|1034.4|1037.8|1037.2|1034.6|1034|34765
1626338100000|2021-07-15 08:35:00|1035|1034.6|1036.4|1036|1037.2|1036.8|1035|1034.6|44022
1626338400000|2021-07-15 08:40:00|1036.2|1035.8|1037|1036.6|1037|1036.6|1035|1034.8|26269
1626338700000|2021-07-15 08:45:00|1036.8|1036.4|1034.6|1034.2|1036.8|1036.4|1034.4|1034|19619
1626339000000|2021-07-15 08:50:00|1034.4|1034|1035|1034.6|1035.6|1035|1034|1033.6|22431
1626339300000|2021-07-15 08:55:00|1035.2|1034.8|1035.6|1035.2|1036|1035.6|1034.6|1034.2|5787
1626339600000|2021-07-15 09:00:00|1035.8|1035.4|1033|1032.8|1035.8|1035.6|1032.8|1032.6|19492
1626339900000|2021-07-15 09:05:00|1033.2|1032.6|1031.2|1031|1033.2|1033|1031.2|1031|24476
1626340200000|2021-07-15 09:10:00|1031|1030.8|1034|1033.6|1034|1033.6|1030.8|1030.6|28943
1626340500000|2021-07-15 09:15:00|1033.8|1033.4|1033.8|1033.4|1034.4|1033.8|1032.4|1031.8|61544
1626340800000|2021-07-15 09:20:00|1034|1033.6|1033|1032.6|1034.4|1033.8|1032.6|1032.2|43430
1626341100000|2021-07-15 09:25:00|1033.2|1032.8|1034.2|1033.8|1034.4|1034|1032.8|1032.4|27780
1626341400000|2021-07-15 09:30:00|1034|1033.6|1034|1033.4|1034.6|1034.4|1033.6|1033.2|21786
1626341700000|2021-07-15 09:35:00|1033.8|1033.2|1034.4|1034|1034.8|1034.4|1033|1032.8|17936
1626342000000|2021-07-15 09:40:00|1034.2|1033.8|1033.8|1033.4|1034.4|1034|1033.6|1033.2|15674
1626342300000|2021-07-15 09:45:00|1034|1033.6|1034.2|1033.8|1034.6|1034|1033.2|1032.8|32739
1626342600000|2021-07-15 09:50:00|1034.4|1034|1034.8|1034.4|1035.2|1034.8|1033.6|1033.4|22324
1626342900000|2021-07-15 09:55:00|1035|1034.6|1033.8|1033.4|1035.8|1035.2|1033.4|1033|37521
1626343200000|2021-07-15 10:00:00|1034|1033.6|1037.4|1036.8|1038.8|1038.4|1034|1033.6|73070
1626343500000|2021-07-15 10:05:00|1037.2|1037|1038.6|1038.2|1038.6|1038.2|1037|1036.6|11378
1626343800000|2021-07-15 10:10:00|1038.8|1038.6|1034.8|1034.4|1038.8|1038.6|1034.6|1034.4|18832
1626344100000|2021-07-15 10:15:00|1034.6|1034.2|1034.4|1034|1035|1034.6|1032.2|1031.6|66850
1626344400000|2021-07-15 10:20:00|1034.2|1033.8|1037|1036.6|1037|1036.6|1034|1033.6|42264
1626344700000|2021-07-15 10:25:00|1036.8|1036.4|1034.8|1034.2|1037.2|1036.8|1034.6|1034.2|12220
1626345000000|2021-07-15 10:30:00|1034.6|1034|1033.4|1032.8|1034.8|1034.2|1032.6|1032.4|29369
1626345300000|2021-07-15 10:35:00|1033.2|1033|1035.8|1035.4|1036.6|1036|1033.2|1033|34431
1626345600000|2021-07-15 10:40:00|1036|1035.6|1037.2|1036.8|1037.4|1037|1035.4|1035.2|32639
1626345900000|2021-07-15 10:45:00|1037|1036.6|1037.6|1037.2|1039.4|1039|1037|1036.6|48506
1626346200000|2021-07-15 10:50:00|1037.8|1037.4|1037.6|1037.2|1038.6|1038|1037|1036.6|11898
1626346500000|2021-07-15 10:55:00|1037.4|1037|1036.2|1035.8|1038|1037.4|1036|1035.6|5550
1626346800000|2021-07-15 11:00:00|1036|1035|1036.2|1035.8|1038|1037|1036|1035|38900
1626347100000|2021-07-15 11:05:00|1036.4|1035.6|1037|1036.6|1037|1036.6|1035.8|1035.2|17086
1626347400000|2021-07-15 11:10:00|1036.8|1036.4|1037.4|1037|1037.6|1037.2|1035.8|1035.4|29057
1626347700000|2021-07-15 11:15:00|1037.2|1036.8|1037.2|1036.6|1037.8|1037.4|1036.8|1036.4|10338
1626348000000|2021-07-15 11:20:00|1037|1036.8|1033.8|1033.4|1037.2|1036.8|1033.4|1033.2|19443
1626348300000|2021-07-15 11:25:00|1033.6|1033.6|1033.8|1033.4|1035|1034.4|1033.6|1033.2|8363
1626348600000|2021-07-15 11:30:00|1034|1033.2|1034.8|1034.4|1034.8|1034.4|1033.4|1033|15977
1626348900000|2021-07-15 11:35:00|1035|1034.6|1036.2|1035.6|1036.8|1036.4|1034.8|1034.4|46382
1626349200000|2021-07-15 11:40:00|1036|1035.8|1038.6|1038.2|1039|1038.4|1036|1035.4|44334
1626349500000|2021-07-15 11:45:00|1038.8|1038.4|1041.8|1041.4|1042|1041.6|1038.8|1038.4|180516
1626349800000|2021-07-15 11:50:00|1042|1041.6|1042.6|1042.2|1043|1042.8|1042|1041.6|152103
1626350100000|2021-07-15 11:55:00|1042.8|1042.4|1040|1039.6|1042.8|1042.4|1040|1039.6|87061
1626350400000|2021-07-15 12:00:00|1040.2|1039.8|1039.4|1039.2|1040.6|1040.2|1039.4|1039|18569
1626350700000|2021-07-15 12:05:00|1039.6|1039.4|1037.6|1037.2|1040.2|1039.8|1037.4|1037|37146
1626351000000|2021-07-15 12:10:00|1037.4|1037|1038.4|1038|1039.2|1039|1037|1036.6|62683
1626351300000|2021-07-15 12:15:00|1038.6|1038.2|1038.8|1038.4|1040.6|1040.2|1038.6|1038.2|26649
1626351600000|2021-07-15 12:20:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.6|1037.8|1037.2|30622
1626351900000|2021-07-15 12:25:00|1038.8|1038.4|1037|1036.6|1039.2|1038.8|1036.6|1036|6711
1626352200000|2021-07-15 12:30:00|1037.2|1036.8|1038.6|1038.2|1039|1038.6|1036.4|1036|95861
1626352500000|2021-07-15 12:35:00|1038.4|1038|1037|1036.4|1038.8|1038.4|1037|1036.4|35496
1626352800000|2021-07-15 12:40:00|1037.2|1036.6|1036.6|1036.2|1037.8|1037.4|1036.6|1036.2|7575
1626353100000|2021-07-15 12:45:00|1036.4|1036|1034.4|1034|1036.6|1036.2|1034.4|1034|28372
1626353400000|2021-07-15 12:50:00|1034.6|1034.2|1034.2|1034|1035.2|1034.6|1034.2|1034|18882
1626353700000|2021-07-15 12:55:00|1034.4|1033.8|1033.8|1033.4|1034.4|1034|1033.6|1033.2|63809
1626354000000|2021-07-15 13:00:00|1033.6|1033.2|1032.4|1032|1034.2|1033.8|1032.2|1031.8|163984
1626354300000|2021-07-15 13:05:00|1032.6|1032.2|1032|1031.4|1033.4|1033|1031.6|1031.2|26754
1626354600000|2021-07-15 13:10:00|1032.2|1031.6|1031.6|1031.2|1033|1032.6|1031.6|1031.2|65837
1626354900000|2021-07-15 13:15:00|1031.4|1030.8|1032|1031.6|1032.6|1032.2|1031|1030.6|18255
1626355200000|2021-07-15 13:20:00|1032.2|1031.8|1031.4|1031.2|1033.6|1033.2|1031.4|1031.2|29230
1626355500000|2021-07-15 13:25:00|1031.6|1031.4|1030.8|1030.2|1033.2|1032.8|1030.2|1030|23449
1626355800000|2021-07-15 13:30:00|1030.6|1030.6|1033.8|1033.4|1035.8|1035.4|1030|1029.8|174450
1626356100000|2021-07-15 13:35:00|1033.6|1033.2|1035.4|1034.8|1036.2|1036|1033.4|1033|79500
1626356400000|2021-07-15 13:40:00|1035.2|1034.6|1034|1033.6|1036.2|1036|1033.4|1032.8|71862
1626356700000|2021-07-15 13:45:00|1034.2|1033.8|1034.6|1034.2|1037.8|1037.4|1033.8|1033.2|28948
1626357000000|2021-07-15 13:50:00|1034.8|1034.4|1034.4|1033.8|1035.8|1035.2|1033.4|1033|56915
1626357300000|2021-07-15 13:55:00|1034.2|1034|1037|1036.6|1037.4|1037|1034.2|1033.8|43529
1626357600000|2021-07-15 14:00:00|1036.8|1036.4|1037.8|1037.4|1038.8|1038.4|1036.4|1035.8|28629
1626357900000|2021-07-15 14:05:00|1038|1037.6|1036.6|1036.2|1038.6|1038.2|1036.4|1035.8|36090
1626358200000|2021-07-15 14:10:00|1036.8|1036.4|1036.8|1036.6|1038.4|1038|1036|1035.6|69015
1626358500000|2021-07-15 14:15:00|1036.6|1036.4|1035.8|1035.4|1037.6|1037.2|1035.8|1035.2|67832
1626358800000|2021-07-15 14:20:00|1035.6|1035.6|1037|1036.6|1037.6|1037.2|1034.4|1034|99213
1626359100000|2021-07-15 14:25:00|1037.2|1036.8|1038.6|1038.2|1038.8|1038.4|1036.4|1036|61950
1626359400000|2021-07-15 14:30:00|1038.2|1038.4|1039.2|1038.8|1039.4|1039|1037.6|1037.2|60735
1626359700000|2021-07-15 14:35:00|1039|1038.6|1040.2|1039.8|1040.8|1040.4|1039|1038.6|31598
1626360000000|2021-07-15 14:40:00|1040|1039.6|1040|1039.6|1040.4|1040|1038.6|1038.2|50596
1626360300000|2021-07-15 14:45:00|1040.2|1039.4|1042.8|1042.4|1043|1042.6|1039.8|1039.4|231111
1626360600000|2021-07-15 14:50:00|1042.6|1042.2|1044.8|1044.2|1044.8|1044.6|1042.6|1042.2|62127
1626360900000|2021-07-15 14:55:00|1044.4|1044.4|1045|1044.6|1045|1044.8|1043.4|1043|42044
1626361200000|2021-07-15 15:00:00|1044.8|1044.4|1041.8|1041.6|1045.4|1045|1041.6|1041.2|73262
1626361500000|2021-07-15 15:05:00|1042|1041.8|1040.8|1040.4|1043.4|1043|1040.4|1040.2|100396
1626361800000|2021-07-15 15:10:00|1040.6|1040.2|1040.8|1040.4|1041.8|1041.4|1039.6|1039.2|57883
1626362100000|2021-07-15 15:15:00|1040.6|1040.6|1039.8|1039.4|1040.6|1040.6|1039|1038.6|78453
1626362400000|2021-07-15 15:20:00|1040|1039.6|1039.6|1039.2|1040.2|1040|1039.2|1038.8|53614
1626362700000|2021-07-15 15:25:00|1039.4|1039.4|1041.6|1041.2|1041.6|1041.2|1038.8|1038.6|102312
1626418800000|2021-07-16 07:00:00|1045.6|1042.2|1042.2|1041.4|1047.2|1046.2|1042|1041|39758
1626419100000|2021-07-16 07:05:00|1042|1041.2|1044.8|1044.2|1048|1047.6|1041.2|1040|89213
1626419400000|2021-07-16 07:10:00|1044.6|1044|1039.6|1038.8|1044.8|1044.2|1038.8|1038.2|72901
1626419700000|2021-07-16 07:15:00|1039.8|1039|1038|1037.6|1041|1040.4|1037|1036.6|54622
1626420000000|2021-07-16 07:20:00|1038.2|1037.8|1035.2|1034.4|1040.4|1039.6|1034.8|1034.4|78960
1626420300000|2021-07-16 07:25:00|1035|1034.6|1033.8|1033.4|1037|1036.6|1033.8|1033.4|56741
1626420600000|2021-07-16 07:30:00|1034|1033.6|1037|1036.4|1037.6|1037.2|1033.6|1033|34070
1626420900000|2021-07-16 07:35:00|1036.8|1036.2|1037.4|1036.8|1037.8|1037.2|1035|1034.4|35474
1626421200000|2021-07-16 07:40:00|1037.6|1037|1035.4|1035.2|1038.6|1038.2|1035|1034.8|23556
1626421500000|2021-07-16 07:45:00|1035.6|1035.4|1033.4|1032.8|1036.6|1036|1032|1031.8|100755
1626421800000|2021-07-16 07:50:00|1033.2|1032.6|1033.2|1032.8|1034.8|1034.2|1032.6|1032.2|27225
1626422100000|2021-07-16 07:55:00|1033.4|1033|1033.8|1033.4|1035.6|1035.4|1033|1032.6|45630
1626422400000|2021-07-16 08:00:00|1033.6|1033.2|1034|1033.4|1034.6|1034.2|1032.8|1032.2|15576
1626422700000|2021-07-16 08:05:00|1034.2|1033.6|1034.8|1034.4|1034.8|1034.6|1033.4|1033|36549
1626423000000|2021-07-16 08:10:00|1034.6|1034.2|1034.6|1034.4|1036|1035.6|1034.4|1034|37558
1626423300000|2021-07-16 08:15:00|1034.8|1034.6|1035.4|1035|1037|1036.4|1034.4|1034|26543
1626423600000|2021-07-16 08:20:00|1035.6|1035.2|1036|1035.4|1036|1035.4|1034.6|1034.2|14912
1626423900000|2021-07-16 08:25:00|1036.2|1035.6|1037.6|1037.2|1038.2|1037.8|1035.8|1035.4|26706
1626424200000|2021-07-16 08:30:00|1037.8|1037.4|1038.6|1038.2|1039|1038.6|1037|1036.6|16110
1626424500000|2021-07-16 08:35:00|1038.4|1038|1039.6|1039.2|1040.2|1039.8|1038.2|1037.8|42509
1626424800000|2021-07-16 08:40:00|1039.4|1039|1039.4|1038.8|1040.8|1040.4|1039.2|1038.6|60027
1626425100000|2021-07-16 08:45:00|1039.2|1038.6|1038.2|1037.8|1039.6|1039.2|1038|1037.8|74838
1626425400000|2021-07-16 08:50:00|1038.4|1038|1040.2|1039.6|1040.2|1039.8|1038.4|1038|17337
1626425700000|2021-07-16 08:55:00|1040|1039.4|1040.2|1039.8|1040.6|1040.2|1039.2|1038.8|11793
1626426000000|2021-07-16 09:00:00|1040|1039.6|1038.6|1038.2|1040.2|1039.8|1037.6|1037.2|36978
1626426300000|2021-07-16 09:05:00|1038.8|1038.4|1039.2|1038.6|1039.2|1038.8|1038.2|1037.8|15672
1626426600000|2021-07-16 09:10:00|1039|1038.8|1037.8|1037.4|1039.2|1038.8|1037.8|1037.4|11678
1626426900000|2021-07-16 09:15:00|1037.6|1037.6|1036.2|1035.8|1038|1037.6|1036|1035.8|29307
1626427200000|2021-07-16 09:20:00|1036|1035.6|1037.4|1037|1037.6|1037.2|1036|1035.4|33314
1626427500000|2021-07-16 09:25:00|1037.2|1036.8|1036|1035.8|1037.4|1037.2|1035.2|1035|106517
1626427800000|2021-07-16 09:30:00|1036.2|1036|1035.6|1035.4|1036.6|1036.2|1034.6|1034.4|44353
1626428100000|2021-07-16 09:35:00|1035.8|1035.6|1038.4|1038|1038.6|1038.2|1035.8|1035.6|58919
1626428400000|2021-07-16 09:40:00|1038.6|1038.2|1036.8|1036.4|1039|1038.4|1036.8|1036.4|12574
1626428700000|2021-07-16 09:45:00|1037|1036.6|1036|1035.4|1037|1036.6|1035.2|1034.8|40545
1626429000000|2021-07-16 09:50:00|1035.8|1035.6|1035.6|1035.2|1036.4|1036|1034.4|1034.2|79114
1626429300000|2021-07-16 09:55:00|1035.4|1035.4|1037|1036.8|1037|1036.8|1035|1034.8|49278
1626429600000|2021-07-16 10:00:00|1036.8|1036.6|1036.6|1036.2|1038|1037.8|1035.6|1035.4|57936
1626429900000|2021-07-16 10:05:00|1036.4|1036|1032.8|1032.4|1036.8|1036.2|1032.6|1032.4|33902
1626430200000|2021-07-16 10:10:00|1032.6|1032.6|1032.6|1032.2|1033.2|1032.8|1031.6|1031|44390
1626430500000|2021-07-16 10:15:00|1032.8|1032.4|1030.6|1030.2|1033|1032.6|1030.4|1030.2|53962
1626430800000|2021-07-16 10:20:00|1030.4|1030|1029.8|1029.2|1031.2|1030.6|1029.2|1029|43488
1626431100000|2021-07-16 10:25:00|1029.6|1029.4|1031.8|1031.4|1032.6|1032|1029|1028.6|40855
1626431400000|2021-07-16 10:30:00|1031.6|1031.2|1031.6|1031.4|1032.8|1032.4|1031.2|1030.8|30158
1626431700000|2021-07-16 10:35:00|1031.4|1031.2|1029.6|1029.2|1031.6|1031.2|1029.2|1029|33848
1626432000000|2021-07-16 10:40:00|1029.8|1029|1030.6|1030.2|1030.6|1030.4|1028.8|1028.2|63174
1626432300000|2021-07-16 10:45:00|1030.4|1030|1029.8|1029.4|1031.2|1030.8|1029.6|1029.4|9302
1626432600000|2021-07-16 10:50:00|1029.6|1029.2|1029.6|1029.2|1030.6|1030.2|1029.4|1029|63712
1626432900000|2021-07-16 10:55:00|1029.4|1029|1029.8|1029.6|1030.6|1030.4|1029.2|1029|33760
1626433200000|2021-07-16 11:00:00|1030||1030||1030||1029.8||808
1626433500000|2021-07-16 11:05:00|1030.4|1030|1030.4|1030.2|1031.4|1031.2|1030.2|1030|367298
1626433800000|2021-07-16 11:10:00|1030.6|1030.4|1031|1030.6|1032.6|1032.4|1030.6|1030.4|24713
1626434100000|2021-07-16 11:15:00|1030.8|1030.4|1033.2|1032.8|1034.2|1033.6|1030.6|1030.2|22983
1626434400000|2021-07-16 11:20:00|1033.4|1032.6|1034|1033.6|1034.2|1033.8|1032.8|1032.2|58342
1626434700000|2021-07-16 11:25:00|1034.2|1033.8|1033.6|1033.2|1035|1034.6|1033.6|1033.2|45543
1626435000000|2021-07-16 11:30:00|1033.4|1033|1032.6|1032.2|1033.4|1033|1031.8|1031.6|18761
1626435300000|2021-07-16 11:35:00|1032.4|1032.4|1032.2|1031.8|1033|1032.6|1031.6|1031.4|12621
1626435600000|2021-07-16 11:40:00|1032|1031.6|1031.6|1031.2|1032.4|1032|1031.4|1031|26498
1626435900000|2021-07-16 11:45:00|1031.4|1031|1032|1031.6|1032.2|1031.8|1031|1030.6|37164
1626436200000|2021-07-16 11:50:00|1032.2|1031.8|1031.8|1031.4|1032.6|1032.2|1031.4|1031|15409
1626436500000|2021-07-16 11:55:00|1031.6|1031.2|1031.6|1031.2|1032.2|1031.6|1030.6|1030.2|48189
1626436800000|2021-07-16 12:00:00|1031.4|1031|1033.4|1033|1033.6|1033|1031.4|1031|91290
1626437100000|2021-07-16 12:05:00|1033.6|1033.2|1032.8|1032.2|1033.8|1033.4|1032|1031.8|41755
1626437400000|2021-07-16 12:10:00|1033|1032.4|1033|1032.6|1033.6|1033.2|1032.6|1032.2|41294
1626437700000|2021-07-16 12:15:00|1032.8|1032.4|1031.2|1030.6|1032.8|1032.4|1030.6|1030.4|49229
1626438000000|2021-07-16 12:20:00|1031|1030.4|1030.6|1030.2|1031.6|1031.2|1029.8|1029.6|74787
1626438300000|2021-07-16 12:25:00|1030.8|1030.4|1030.4|1030|1031.4|1031|1030.2|1029.8|14572
1626438600000|2021-07-16 12:30:00|1030.6|1030.2|1030.2|1029.6|1032.2|1031.6|1029.2|1028.8|76646
1626438900000|2021-07-16 12:35:00|1030|1029.4|1028.6|1028.2|1030.4|1029.8|1028.4|1028.2|97006
1626439200000|2021-07-16 12:40:00|1028.4|1028|1027.6|1027.2|1029.6|1029.2|1027.6|1027|79506
1626439500000|2021-07-16 12:45:00|1027.2|1027|1027|1026.6|1027.8|1027.4|1026.8|1026.4|39767
1626439800000|2021-07-16 12:50:00|1027.2|1027|1029.2|1028.8|1030|1029.6|1027.2|1026.4|117744
1626440100000|2021-07-16 12:55:00|1029.4|1028.6|1029.8|1029.4|1030.8|1030.4|1029.2|1028.6|109888
1626440400000|2021-07-16 13:00:00|1030|1029.6|1029.4|1028.8|1031|1030.6|1029.2|1028.8|35063
1626440700000|2021-07-16 13:05:00|1029.2|1028.6|1029|1028.6|1029.8|1029.4|1028.8|1028.4|21864
1626441000000|2021-07-16 13:10:00|1028.8|1028.4|1030.6|1030.2|1030.6|1030.4|1028|1027.8|34668
1626441300000|2021-07-16 13:15:00|1030.8|1030.4|1030.8|1030.4|1031|1030.8|1030|1029.8|29683
1626441600000|2021-07-16 13:20:00|1030.6|1030.2|1030.6|1030.2|1031|1030.6|1029.6|1029.4|36404
1626441900000|2021-07-16 13:25:00|1030.8|1030.4|1031.8|1031.4|1032.2|1031.8|1030.8|1030.2|54310
1626442200000|2021-07-16 13:30:00|1031.6|1031.6|1027.2|1026.6|1032.6|1032.2|1026.6|1026.2|132184
1626442500000|2021-07-16 13:35:00|1027|1026.4|1027|1026.6|1028|1027.4|1025.6|1025.2|38412
1626442800000|2021-07-16 13:40:00|1026.8|1026.4|1025|1024.4|1026.8|1026.4|1024.2|1023.8|67771
1626443100000|2021-07-16 13:45:00|1024.8|1024.6|1023.8|1023.2|1026|1025.6|1022.8|1022.6|180929
1626443400000|2021-07-16 13:50:00|1023.6|1023|1022.6|1022|1023.8|1023.4|1020.6|1020.4|169320
1626443700000|2021-07-16 13:55:00|1022.4|1021.8|1022.8|1022.2|1023|1022.6|1020.2|1019.8|79975
1626444000000|2021-07-16 14:00:00|1023|1022.4|1019.2|1018.6|1023|1022.8|1018.6|1018|66189
1626444300000|2021-07-16 14:05:00|1019.4|1018.8|1018.4|1018|1020.8|1020.4|1017.6|1017.4|79272
1626444600000|2021-07-16 14:10:00|1018.2|1017.8|1016|1015.8|1019|1018.4|1016|1015.8|59449
1626444900000|2021-07-16 14:15:00|1016.2|1016|1016.4|1016|1016.6|1016.2|1015.2|1015|53096
1626445200000|2021-07-16 14:20:00|1016.2|1015.8|1014.8|1014.4|1016.4|1016|1014.4|1014.2|164803
1626445500000|2021-07-16 14:25:00|1015|1014.6|1014.4|1014|1016.8|1016.4|1013.8|1013.4|66866
1626445800000|2021-07-16 14:30:00|1014.2|1013.8|1018.2|1017.8|1018.2|1017.8|1014.2|1013.8|109097
1626446100000|2021-07-16 14:35:00|1018.4|1018|1016.2|1015.8|1018.6|1018|1015|1014.6|84960
1626446400000|2021-07-16 14:40:00|1016|1015.6|1014.2|1013.8|1017|1016.6|1014.2|1013.8|117263
1626446700000|2021-07-16 14:45:00|1014.4|1014|1015|1014.6|1016.2|1015.8|1013.8|1013.4|61487
1626447000000|2021-07-16 14:50:00|1014.8|1014.8|1017.4|1017|1017.4|1017|1014.2|1013.8|97750
1626447300000|2021-07-16 14:55:00|1017.6|1017.2|1019.4|1019|1019.6|1019.2|1017.2|1016.8|88317
1626447600000|2021-07-16 15:00:00|1019.2|1018.8|1019.2|1018.8|1020.6|1020.2|1019|1018.6|108703
1626447900000|2021-07-16 15:05:00|1019.4|1019|1021.4|1021|1021.6|1021.4|1019.2|1019|105120
1626448200000|2021-07-16 15:10:00|1021.2|1020.8|1022|1021.6|1022.2|1022|1020.4|1020.2|64282
1626448500000|2021-07-16 15:15:00|1021.8|1021.4|1021.6|1021.4|1022|1021.6|1019.6|1019.2|105164
1626448800000|2021-07-16 15:20:00|1021.4|1021.2|1022.2|1021.8|1024|1023.8|1021.4|1021.2|130972
1626449100000|2021-07-16 15:25:00|1022|1021.6|1020.8|1020.4|1022.2|1021.8|1020|1019.8|95607
1626678000000|2021-07-19 07:00:00|1004.4|1004|999.8|999.4|1004.4|1004|995.2|995|798787
1626678300000|2021-07-19 07:05:00|999.9|999.5|999|998.5|1001|1000.2|995.9|995.4|118297
1626678600000|2021-07-19 07:10:00|998.9|998.6|998.6|998.1|999.4|999.2|996.8|996.4|193137
1626678900000|2021-07-19 07:15:00|998.7|998.2|1002.4|1002|1003|1002.8|997.6|997.1|120887
1626679200000|2021-07-19 07:20:00|1002.6|1002.2|998.8|998.6|1005|1004.8|996.4|996.1|137229
1626679500000|2021-07-19 07:25:00|998.7|998.4|998.3|997.9|999.5|999|995.1|994.6|99861
1626679800000|2021-07-19 07:30:00|998.2|997.8|995.3|994.9|998.3|997.8|994.6|994.3|0
1626680100000|2021-07-19 07:35:00|995.2|994.8|993.8|993.3|997.3|997|993.4|993.3|0
1626680400000|2021-07-19 07:40:00|993.7|993.4|994.9|994.5|996.4|996.1|993.2|992.9|0
1626680700000|2021-07-19 07:45:00|994.8|994.4|997.3|997|997.4|997|993.1|992.9|0
1626681000000|2021-07-19 07:50:00|997.4|996.9|995.7|995.3|997.4|997|994.4|994.1|0
1626681300000|2021-07-19 07:55:00|995.6|995.2|999.1|998.6|1000.6|1000.4|995.3|995|0
1626681600000|2021-07-19 08:00:00|999.2|998.7|1000.4|999.8|1002|1001.6|998.9|998.6|0
1626681900000|2021-07-19 08:05:00|1000.2|999.7|997.7|997.3|1000.6|1000.4|997.5|997.1|0
1626682200000|2021-07-19 08:10:00|997.8|997.4|1002|1001.6|1002.4|1001.8|997.7|997.4|0
1626682500000|2021-07-19 08:15:00|1001.8|1001.4|998.8|998.5|1002.4|1001.8|998.3|997.9|0
1626682800000|2021-07-19 08:20:00|999|998.6|1000.2|999.8|1000.2|999.8|997.5|997|0
1626683100000|2021-07-19 08:25:00|1000.4|999.9|996.7|996.4|1000.8|1000.4|996.5|996.1|0
1626683400000|2021-07-19 08:30:00|996.8|996.5|995.3|995.2|997.9|997.5|995.3|995.2|0
1626683700000|2021-07-19 08:35:00|995.2|995.1|991.2|991|995.6|995.2|991.2|991|0
1626684000000|2021-07-19 08:40:00|991.3|991.1|991.8|991.4|992.3|991.9|990.6|990.4|0
1626684300000|2021-07-19 08:45:00|991.7|991.3|991.1|990.9|991.9|991.7|990.2|990|0
1626684600000|2021-07-19 08:50:00|991|990.8|992.2|992|993.2|993.1|990.5|990.2|0
1626684900000|2021-07-19 08:55:00|992.1|991.9|991.6|991.3|992.2|991.9|990|989.6|0
1626685200000|2021-07-19 09:00:00|991.5|991.2|991.4|991.1|991.6|991.3|989.9|989.7|0
1626685500000|2021-07-19 09:05:00|991.3|991|990.9|990.6|992.2|991.9|990.7|990.3|0
1626685800000|2021-07-19 09:10:00|990.8|990.7|989.4|989.1|991|990.7|988.8|988.5|0
1626686100000|2021-07-19 09:15:00|989.5|989.2|991.8|991.6|991.8|991.6|988.3|988.2|0
1626686400000|2021-07-19 09:20:00|992|991.7|990.9|990.6|992.2|991.8|988.3|988|0
1626686700000|2021-07-19 09:25:00|991|990.7|989.8|989.5|991.2|991|989.5|989.3|0
1626687000000|2021-07-19 09:30:00|989.9|989.6|989.9|989.6|991|990.9|988.7|988.4|0
1626687300000|2021-07-19 09:35:00|989.8|989.5|990.3|990|991.1|990.9|989.4|989.1|0
1626687600000|2021-07-19 09:40:00|990.4|990.1|992.4|992.1|993.3|993.2|989.4|989.2|0
1626687900000|2021-07-19 09:45:00|992.5|992.2|992.3|992|993.1|992.8|991.4|991.2|0
1626688200000|2021-07-19 09:50:00|992.4|992.1|992.5|992.2|993.2|993|991.2|991|0
1626688500000|2021-07-19 09:55:00|992.6|992.1|992.7|992.4|992.7|992.5|991.4|991.2|0
1626688800000|2021-07-19 10:00:00|992.8|992.3|990.4|990.1|993.8|993.4|990.4|990.1|0
1626689100000|2021-07-19 10:05:00|990.5|990.2|990.3|989.9|991|990.8|988.9|988.6|0
1626689400000|2021-07-19 10:10:00|990.2|990|989|988.7|990.2|990|988.7|988.5|0
1626689700000|2021-07-19 10:15:00|989.1|988.8|990.4|990.1|990.4|990.1|988.8|988.5|0
1626690000000|2021-07-19 10:20:00|990.3|990.2|990.4|990.1|990.8|990.6|989.8|989.5|0
1626690300000|2021-07-19 10:25:00|990.5|990.2|990.6|990.4|991.6|991.4|990.2|989.9|0
1626690600000|2021-07-19 10:30:00|990.7|990.3|991.4|991.1|991.6|991.5|989.6|989.4|0
1626690900000|2021-07-19 10:35:00|991.5|991.2|990.2|989.9|991.6|991.3|989.4|989.2|0
1626691200000|2021-07-19 10:40:00|990.1|989.8|989.4|989.1|991.2|990.9|989.4|989.1|0
1626691500000|2021-07-19 10:45:00|989.5|989.2|990.4|990.2|990.6|990.4|989.1|989|0
1626691800000|2021-07-19 10:50:00|990.3|990.1|990.9|990.6|991|990.9|989.7|989.5|0
1626692100000|2021-07-19 10:55:00|991|990.7|992.6|992.3|992.7|992.4|991|990.7|0
1626692400000|2021-07-19 11:00:00|992.7|992.2|990.7|990.4|994.3|993.1|990.3|990|61202
1626692700000|2021-07-19 11:05:00|990.8|990.5|990.2|990|991.3|991|990|989.8|11486
1626693000000|2021-07-19 11:10:00|990|989.8|990.4|990.2|990.8|990.7|989.5|989.1|23212
1626693300000|2021-07-19 11:15:00|990.5|990.4|990.6|990.3|991.4|991.1|990.2|990|24197
1626693600000|2021-07-19 11:20:00|990.7|990.4|989.5|989.2|991|990.7|989.3|989.1|39044
1626693900000|2021-07-19 11:25:00|989.4|989.1|987.6|987.3|989.6|989.5|987.3|987.1|121411
1626694200000|2021-07-19 11:30:00|987.5|987.4|985.9|985.7|987.6|987.4|985.2|985|793386
1626694500000|2021-07-19 11:35:00|986|985.6|985.3|985|986.7|986.4|984.7|984.3|84567
1626694800000|2021-07-19 11:40:00|985.2|984.9|982.6|982.3|985.2|984.9|981.6|981.3|91932
1626695100000|2021-07-19 11:45:00|982.5|982.2|982.5|982.2|983|982.7|981.5|981.1|27968
1626695400000|2021-07-19 11:50:00|982.4|982.1|983.8|983.5|984|983.8|980.7|980.3|275218
1626695700000|2021-07-19 11:55:00|983.7|983.4|986.2|985.9|986.2|986|983.6|983.2|40712
1626696000000|2021-07-19 12:00:00|986.3|986|985.5|985.3|987.5|987.1|985.4|985.3|340833
1626696300000|2021-07-19 12:05:00|985.6|985.2|984.1|983.8|986.9|986.5|983.9|983.6|45187
1626696600000|2021-07-19 12:10:00|984|983.7|982.4|982.1|984|983.7|982|981.9|57255
1626696900000|2021-07-19 12:15:00|982.3|982|983|982.7|983.2|982.8|981.1|980.9|58788
1626697200000|2021-07-19 12:20:00|983.1|982.8|983.1|982.7|983.4|983.1|981|980.8|79285
1626697500000|2021-07-19 12:25:00|983|982.6|984.5|984.2|984.6|984.4|982.4|982.1|58135
1626697800000|2021-07-19 12:30:00|984.4|984.1|985.6|985.2|985.7|985.3|983.3|983|30057
1626698100000|2021-07-19 12:35:00|985.7|985.3|985.5|985.2|986|985.6|984.6|984.3|26431
1626698400000|2021-07-19 12:40:00|985.6|985.3|985.9|985.5|987.2|986.9|985.1|984.9|50957
1626698700000|2021-07-19 12:45:00|985.8|985.4|986.5|986.1|986.5|986.2|984.6|984.3|19877
1626699000000|2021-07-19 12:50:00|986.4|986.2|987.8|987.4|988|987.8|986.4|986.1|29317
1626699300000|2021-07-19 12:55:00|987.7|987.3|985.3|985.1|987.7|987.3|985.3|985.1|42370
1626699600000|2021-07-19 13:00:00|985.2|985|985|984.7|985.2|985|983.7|983.4|45356
1626699900000|2021-07-19 13:05:00|984.9|984.6|986.7|986.4|987.2|986.9|984.3|984|25160
1626700200000|2021-07-19 13:10:00|986.8|986.5|985.1|984.8|986.9|986.7|984.7|984.3|43999
1626700500000|2021-07-19 13:15:00|985|984.7|985.2|984.9|985.2|984.9|984.2|983.9|7238
1626700800000|2021-07-19 13:20:00|985.1|984.8|987.1|986.7|987.2|986.9|984.4|984.2|29642
1626701100000|2021-07-19 13:25:00|987|986.6|987.5|987.2|988|987.8|985.9|985.7|80211
1626701400000|2021-07-19 13:30:00|987.4|987.1|986.4|986.1|990.9|990.5|983.1|982.6|356554
1626701700000|2021-07-19 13:35:00|986.5|985.9|984.9|984.4|987.1|986.8|984|983.6|175132
1626702000000|2021-07-19 13:40:00|984.8|984.3|984|983.4|984.8|984.3|980.9|980.5|204673
1626702300000|2021-07-19 13:45:00|983.9|983.5|982.9|982.5|985.3|985.1|982.5|982|75497
1626702600000|2021-07-19 13:50:00|982.8|982.4|980.8|980.6|982.8|982.4|980.1|980|153400
1626702900000|2021-07-19 13:55:00|980.9|980.4|982.2|981.8|983.5|983|979.1|978.8|241702
1626703200000|2021-07-19 14:00:00|982.1|981.7|979.6|979.1|982.4|982.1|978.4|978.1|77187
1626703500000|2021-07-19 14:05:00|979.7|979.2|980.8|980.6|981.7|981.5|978.2|978|129658
1626703800000|2021-07-19 14:10:00|980.7|980.5|979.7|979.5|981.4|981.2|979.3|979|104827
1626704100000|2021-07-19 14:15:00|979.8|979.6|977.5|977.1|981.3|981|977.1|976.8|162425
1626704400000|2021-07-19 14:20:00|977.4|977|981.5|981.2|981.7|981.4|976.4|976.1|120527
1626704700000|2021-07-19 14:25:00|981.6|981.1|981.2|980.9|981.6|981.2|979.1|978.7|57602
1626705000000|2021-07-19 14:30:00|981.1|980.8|983.9|983.6|984.3|983.9|980.6|980.3|62957
1626705300000|2021-07-19 14:35:00|984|983.7|985.3|985.1|985.3|985.1|981.9|981.6|96579
1626705600000|2021-07-19 14:40:00|985.2|985|988.4|988.1|988.8|988.4|984.1|983.8|136526
1626705900000|2021-07-19 14:45:00|988.5|987.9|989.7|989.4|991|990.7|987.8|987.5|101007
1626706200000|2021-07-19 14:50:00|989.6|989.5|985|984.7|989.8|989.5|985|984.6|51629
1626706500000|2021-07-19 14:55:00|984.9|984.6|983.9|983.6|984.9|984.7|983.2|982.8|71156
1626706800000|2021-07-19 15:00:00|983.8|983.5|985.1|984.9|986.4|986|982.7|982.4|116519
1626707100000|2021-07-19 15:05:00|985.2|985|986|985.8|986.7|986.3|983.5|983.2|136202
1626707400000|2021-07-19 15:10:00|985.9|985.7|987.9|987.7|988.2|987.9|984.6|984.3|127337
1626707700000|2021-07-19 15:15:00|987.8|987.6|988.7|988.5|989.1|988.9|987.7|987.5|52325
1626708000000|2021-07-19 15:20:00|988.9|988.6|988.4|988.3|988.9|988.6|987|986.7|91460
1626708300000|2021-07-19 15:25:00|988.3|988.2|987.6|987.4|988.7|988.6|987.2|987|190746
1626764400000|2021-07-20 07:00:00|1005.8|1004.8|1004.4|1003.6|1009|1008|1001|1000|410990
1626764700000|2021-07-20 07:05:00|1004.6|1003.8|1004.6|1004|1008|1007.2|1004|1003.2|166598
1626765000000|2021-07-20 07:10:00|1004.8|1004.2|1007.4|1006.8|1010|1009.6|1004.4|1004|285420
1626765300000|2021-07-20 07:15:00|1007.2|1006.6|1007.6|1007|1011|1010.4|1007.2|1006.6|135289
1626765600000|2021-07-20 07:20:00|1007.8|1007.2|1007|1006.4|1010|1009.6|1006.2|1005.6|105258
1626765900000|2021-07-20 07:25:00|1006.8|1006.2|1006.8|1006.6|1008.2|1007.6|1004.2|1004|161768
1626766200000|2021-07-20 07:30:00|1007.2|1006.8|1003.2|1002.6|1008.6|1008|1002.8|1002.2|98043
1626766500000|2021-07-20 07:35:00|1003.4|1002.8|1002.4|1001.8|1004|1003.6|999.9|999.6|127374
1626766800000|2021-07-20 07:40:00|1002.2|1002|1000.4|1000|1002.8|1002.4|999.7|999.3|71230
1626767100000|2021-07-20 07:45:00|1000.6|999.9|999.9|999.6|1001.2|1000.8|999.5|999.1|44092
1626767400000|2021-07-20 07:50:00|999.8|999.5|997.9|997.6|1000.6|1000.2|997.8|997.6|134915
1626767700000|2021-07-20 07:55:00|997.8|997.5|998.4|998|999.6|999.4|997.3|996.8|55980
1626768000000|2021-07-20 08:00:00|998.5|998.1|999.3|998.9|1000|999.9|998.1|997.8|18751
1626768300000|2021-07-20 08:05:00|999.2|999|997.7|997.4|1000.4|1000|997.4|997.1|37876
1626768600000|2021-07-20 08:10:00|997.8|997.5|999.5|999.2|999.8|999.7|997.5|997.2|61492
1626768900000|2021-07-20 08:15:00|999.4|999.1|1000.4|1000|1000.6|1000.2|998.4|998|49927
1626769200000|2021-07-20 08:20:00|1000.2|999.9|999.2|998.9|1000.6|1000.2|998.7|998.4|30077
1626769500000|2021-07-20 08:25:00|999.3|999|999|998.7|1000.6|1000.2|996.8|996.5|65945
1626769800000|2021-07-20 08:30:00|999.1|998.8|999.5|999.1|1001|1000.8|999.1|998.8|182363
1626770100000|2021-07-20 08:35:00|999.4|999|998.3|998.1|999.4|999|997.2|996.9|19079
1626770400000|2021-07-20 08:40:00|998.4|998.2|997.9|997.6|999|998.7|997.3|997|41106
1626770700000|2021-07-20 08:45:00|998|997.5|995.7|995.3|998.4|998|995.2|995|42538
1626771000000|2021-07-20 08:50:00|995.8|995.4|997.6|997.3|998|997.6|995.6|995.3|72411
1626771300000|2021-07-20 08:55:00|997.5|996.8|997.1|996.8|997.5|997.1|995.6|995.4|59780
1626771600000|2021-07-20 09:00:00|997.2|996.9|995.2|994.8|999|998.7|994.8|994.4|22263
1626771900000|2021-07-20 09:05:00|995.1|994.7|995.7|995.5|996.1|995.8|994.2|993.9|33058
1626772200000|2021-07-20 09:10:00|995.8|995.6|998.3|997.9|998.3|997.9|995.1|994.8|25763
1626772500000|2021-07-20 09:15:00|998.2|998|996.5|996.1|998.2|998|995.8|995.5|57810
1626772800000|2021-07-20 09:20:00|996.4|996|994.5|994.3|996.5|996.1|994.3|994|31581
1626773100000|2021-07-20 09:25:00|994.6|994.4|995.2|995|995.8|995.4|993.8|993.4|72857
1626773400000|2021-07-20 09:30:00|995.1|994.9|993.4|993.1|995.1|994.9|992.8|992.6|45607
1626773700000|2021-07-20 09:35:00|993.5|993.2|991.8|991.5|993.7|993.4|991.3|991|32698
1626774000000|2021-07-20 09:40:00|991.7|991.6|990.5|990.2|992.8|992.5|990.4|990.1|51583
1626774300000|2021-07-20 09:45:00|990.6|990.3|988.9|988.7|992|991.7|988.9|988.7|103559
1626774600000|2021-07-20 09:50:00|988.8|988.6|988.6|988.3|990.2|989.9|988|987.6|73578
1626774900000|2021-07-20 09:55:00|988.7|988.4|989|988.7|989.2|988.9|986.8|986.4|56731
1626775200000|2021-07-20 10:00:00|988.9|988.5|986.8|986.6|988.9|988.5|986.4|986.1|32511
1626775500000|2021-07-20 10:05:00|986.9|986.7|990.5|990.1|990.7|990.4|986.9|986.6|40220
1626775800000|2021-07-20 10:10:00|990.4|990|992.9|992.5|993.4|993.3|990.3|989.9|61132
1626776100000|2021-07-20 10:15:00|993|992.6|993.6|993.2|994.6|994.2|992.7|992.5|71162
1626776400000|2021-07-20 10:20:00|993.7|993.3|991.1|990.7|994.7|994.4|990.9|990.5|55584
1626776700000|2021-07-20 10:25:00|991|990.8|990.5|990.2|991|990.8|989.3|989|21100
1626777000000|2021-07-20 10:30:00|990.6|990.3|992.5|992.1|992.5|992.2|990.3|990|19039
1626777300000|2021-07-20 10:35:00|992.6|992.2|992.1|991.8|993|992.6|991.6|991.2|8938
1626777600000|2021-07-20 10:40:00|992|991.7|991.4|991.2|992.7|992.4|990.5|990.1|10376
1626777900000|2021-07-20 10:45:00|991.3|991.1|989.1|988.8|992.2|992|988.8|988.6|23273
1626778200000|2021-07-20 10:50:00|988.9|988.9|989.3|989|989.9|989.6|988.1|987.9|39430
1626778500000|2021-07-20 10:55:00|989.4|989.1|990.1|989.8|990.9|990.6|989.1|988.8|21582
1626778800000|2021-07-20 11:00:00|989.6|988.4|989.9|989.6|990|989.7|988.7|988.4|39053
1626779100000|2021-07-20 11:05:00|989.8|989.5|989.5|989.1|991.1|990.7|989|988.7|18605
1626779400000|2021-07-20 11:10:00|989.4|989.2|989.7|989.3|989.9|989.6|988.3|987.9|19112
1626779700000|2021-07-20 11:15:00|989.8|989.4|991.9|991.5|992.8|992.6|989.8|989.4|32475
1626780000000|2021-07-20 11:20:00|991.8|991.4|992.8|992.5|993.8|993.5|991.4|991.1|42104
1626780300000|2021-07-20 11:25:00|992.7|992.4|994.3|994|994.5|994.2|991.7|991.5|36169
1626780600000|2021-07-20 11:30:00|994.2|993.9|996.5|996.2|996.8|996.4|994.1|993.8|50245
1626780900000|2021-07-20 11:35:00|996.4|996.1|996.2|995.8|997.7|997.4|996.2|995.8|33172
1626781200000|2021-07-20 11:40:00|996.1|995.7|995.5|995.2|996.3|996|994.8|994.4|26564
1626781500000|2021-07-20 11:45:00|995.4|995.1|993.8|993.6|995.5|995.3|993.3|993|19421
1626781800000|2021-07-20 11:50:00|993.9|993.7|995.1|994.8|995.5|995.1|993|992.6|26856
1626782100000|2021-07-20 11:55:00|995|994.9|995|994.8|996.2|995.9|994.8|994.4|13759
1626782400000|2021-07-20 12:00:00|995.2|994.9|996.8|996.6|997.3|997|995.1|994.8|33295
1626782700000|2021-07-20 12:05:00|996.9|996.7|995.4|995.1|997.1|996.7|995.4|995|18877
1626783000000|2021-07-20 12:10:00|995.3|995|994.6|994.4|995.8|995.6|994.6|994.3|32770
1626783300000|2021-07-20 12:15:00|994.5|994.3|994.8|994.5|995.8|995.6|994.3|993.9|29050
1626783600000|2021-07-20 12:20:00|994.9|994.4|994.9|994.6|995.4|995.1|993.6|993.3|67697
1626783900000|2021-07-20 12:25:00|994.8|994.5|993.6|993.4|994.8|994.5|993.1|992.8|17326
1626784200000|2021-07-20 12:30:00|993.5|993.3|991.3|991|994.3|993.9|991.1|991|40586
1626784500000|2021-07-20 12:35:00|991.4|991.1|990.1|989.8|991.4|991.1|989.5|989.1|20344
1626784800000|2021-07-20 12:40:00|990|989.7|988.3|987.9|990|989.7|988.3|987.9|23281
1626785100000|2021-07-20 12:45:00|988.2|987.8|988.3|987.9|989.1|988.8|987.4|987.1|29880
1626785400000|2021-07-20 12:50:00|988.2|987.8|986.4|986|988.2|987.9|986|985.7|46422
1626785700000|2021-07-20 12:55:00|986.3|985.9|986.2|985.8|987.2|986.8|985.3|985|23408
1626786000000|2021-07-20 13:00:00|986.3|985.9|985.9|985.5|987.3|987|985.1|985|21198
1626786300000|2021-07-20 13:05:00|985.8|985.4|985.6|985.3|985.9|985.6|984.2|984|39511
1626786600000|2021-07-20 13:10:00|985.5|985.2|983.3|983|985.6|985.3|983.3|982.9|41799
1626786900000|2021-07-20 13:15:00|983.4|983.1|984|983.7|984.7|984.5|983.4|983|37982
1626787200000|2021-07-20 13:20:00|983.9|983.6|984.8|984.5|985.2|985|983.4|983.1|26932
1626787500000|2021-07-20 13:25:00|984.9|984.6|983.9|983.5|985.3|985.1|983.5|983.2|33443
1626787800000|2021-07-20 13:30:00|984|983.6|988.4|988|988.7|988.3|981.9|981.6|150080
1626788100000|2021-07-20 13:35:00|988.5|988.1|984.8|984.4|989.2|988.9|984|983.7|97133
1626788400000|2021-07-20 13:40:00|984.7|984.3|987.6|987.2|988.6|988.3|982.5|982.1|58438
1626788700000|2021-07-20 13:45:00|987.5|987.1|991.2|991|991.5|991.2|986.9|986.6|70753
1626789000000|2021-07-20 13:50:00|991.4|990.9|993.1|992.8|993.9|993.7|990.2|989.8|95853
1626789300000|2021-07-20 13:55:00|993|992.7|995.1|994.9|995.7|995.3|992.7|992.5|96547
1626789600000|2021-07-20 14:00:00|995.2|995|997.2|997|997.5|997.2|994.5|994.2|38976
1626789900000|2021-07-20 14:05:00|997.3|996.9|996.7|996.3|998.8|998.5|995.1|994.8|112171
1626790200000|2021-07-20 14:10:00|996.6|996.2|996.6|996.3|998.5|998.2|995.2|995|122583
1626790500000|2021-07-20 14:15:00|996.5|996.4|998.7|998.4|998.9|998.6|996|995.7|65235
1626790800000|2021-07-20 14:20:00|998.6|998.3|1001.2|1000.8|1001.8|1001.6|998.6|998.3|198521
1626791100000|2021-07-20 14:25:00|1001.4|1001|1003.8|1003.4|1004.4|1004.2|1001.2|1001|170078
1626791400000|2021-07-20 14:30:00|1004|1003.6|1001.8|1001.2|1004.8|1004.4|1000.6|1000.2|78812
1626791700000|2021-07-20 14:35:00|1002|1001.4|1002.8|1002.4|1003|1002.6|1000.6|1000.2|29931
1626792000000|2021-07-20 14:40:00|1003|1002.6|1003.8|1003.2|1004.2|1004|1001.8|1001.2|84040
1626792300000|2021-07-20 14:45:00|1003.6|1003|1006.6|1006|1006.6|1006.2|1003.2|1002.8|90566
1626792600000|2021-07-20 14:50:00|1006.4|1005.8|1008.4|1008|1008.4|1008.2|1006|1005.4|38651
1626792900000|2021-07-20 14:55:00|1008.6|1008.2|1011.6|1011.2|1011.6|1011.4|1008.6|1008.2|129739
1626793200000|2021-07-20 15:00:00|1011.4|1011|1011.6|1011.2|1013|1012.6|1010.6|1010.2|273115
1626793500000|2021-07-20 15:05:00|1011.8|1011.4|1011.8|1011.2|1013.4|1013|1011.6|1011.2|258714
1626793800000|2021-07-20 15:10:00|1011.6|1011.4|1011.4|1011|1013|1012.6|1011|1010.8|194442
1626794100000|2021-07-20 15:15:00|1011.6|1011.2|1010|1009.4|1011.8|1011.6|1009.6|1009.2|89223
1626794400000|2021-07-20 15:20:00|1009.8|1009.6|1010|1009.6|1011|1010.8|1009|1008.6|69681
1626794700000|2021-07-20 15:25:00|1009.8|1009.8|1010.2|1009.8|1010.6|1010.2|1009.4|1009|159169
1626850800000|2021-07-21 07:00:00|1013|1010.6|1013.4|1012.4|1015.8|1014.4|1008.2|1007.4|80901
1626851100000|2021-07-21 07:05:00|1013.2|1012.2|1011.6|1010.8|1014|1013.2|1008.6|1007.6|95054
1626851400000|2021-07-21 07:10:00|1011.4|1010.6|1007.6|1007|1011.4|1010.6|1005.6|1005|124101
1626851700000|2021-07-21 07:15:00|1007.4|1006.8|1008.4|1008|1008.4|1008|1004.6|1004.2|116999
1626852000000|2021-07-21 07:20:00|1008.2|1007.8|1003.8|1003.2|1009.2|1009|1003.6|1003|80435
1626852300000|2021-07-21 07:25:00|1004|1003.4|1006.6|1006|1006.8|1006.2|1002.4|1002|84209
1626852600000|2021-07-21 07:30:00|1006.8|1006.2|1010|1009.4|1011.4|1011|1006.8|1006.2|111835
1626852900000|2021-07-21 07:35:00|1009.8|1009.2|1014.4|1013.8|1015|1014.4|1009.6|1009|134307
1626853200000|2021-07-21 07:40:00|1014.2|1014|1016.6|1016|1018|1017.4|1014|1013.6|58931
1626853500000|2021-07-21 07:45:00|1016.4|1015.8|1018.6|1018.2|1020|1019.8|1016.4|1015.8|116256
1626853800000|2021-07-21 07:50:00|1018.8|1018|1018|1017.6|1020|1019.6|1017.6|1017.4|60787
1626854100000|2021-07-21 07:55:00|1017.8|1017.4|1020|1019.4|1021.2|1020.4|1017.4|1016.8|68295
1626854400000|2021-07-21 08:00:00|1020.2|1019.6|1019|1018.4|1020.2|1019.8|1017|1016.6|44565
1626854700000|2021-07-21 08:05:00|1018.8|1018.2|1017.8|1017.2|1019|1018.4|1016.6|1016|25705
1626855000000|2021-07-21 08:10:00|1018|1017.4|1019.4|1019|1020.2|1020|1018|1017.4|32426
1626855300000|2021-07-21 08:15:00|1019.6|1019.2|1019.2|1018.6|1020|1019.6|1018.2|1017.8|37222
1626855600000|2021-07-21 08:20:00|1019.4|1018.8|1023|1022.4|1023.2|1023|1019.2|1018.8|39055
1626855900000|2021-07-21 08:25:00|1022.8|1022.2|1024.6|1024.2|1024.8|1024.6|1021.6|1021.4|173759
1626856200000|2021-07-21 08:30:00|1024.8|1024.4|1026.6|1026.2|1027.4|1027|1023.8|1023.4|136977
1626856500000|2021-07-21 08:35:00|1026.8|1026.4|1027.2|1026.6|1027.4|1027|1025.6|1025.2|32386
1626856800000|2021-07-21 08:40:00|1027|1026.8|1027.8|1027.2|1028.2|1027.6|1026.6|1026.2|48062
1626857100000|2021-07-21 08:45:00|1028|1027.4|1029|1028.4|1029.6|1029.4|1026.6|1026.2|30411
1626857400000|2021-07-21 08:50:00|1029.2|1028.6|1028.2|1027.8|1030|1029.8|1028|1027.6|61149
1626857700000|2021-07-21 08:55:00|1028.4|1028|1028.8|1028.2|1029.6|1029.2|1028.2|1027.6|23839
1626858000000|2021-07-21 09:00:00|1029|1028.4|1028.4|1028.2|1030|1029.6|1025.8|1025.4|86342
1626858300000|2021-07-21 09:05:00|1028.2|1028|1026.8|1026.4|1028.8|1028.4|1026.4|1026|51626
1626858600000|2021-07-21 09:10:00|1027|1026.6|1026.8|1026.4|1027.4|1027|1025|1024.6|57123
1626858900000|2021-07-21 09:15:00|1027|1026.6|1029.6|1029.2|1029.8|1029.2|1026.8|1026.4|15165
1626859200000|2021-07-21 09:20:00|1029.4|1029|1030|1029.8|1030|1029.8|1029.2|1028.8|22139
1626859500000|2021-07-21 09:25:00|1030.2|1029.6|1030|1029.8|1030.4|1030.2|1028|1027.6|58128
1626859800000|2021-07-21 09:30:00|1029.8|1029.6|1028.8|1028.2|1030|1029.8|1028|1027.6|83827
1626860100000|2021-07-21 09:35:00|1029|1028.4|1029.6|1029.2|1031|1030.8|1029|1028.4|50606
1626860400000|2021-07-21 09:40:00|1029.4|1029|1029.6|1029.2|1030|1029.8|1028|1027.6|60991
1626860700000|2021-07-21 09:45:00|1029.8|1029|1028.2|1027.8|1030|1029.6|1028|1027.4|152519
1626861000000|2021-07-21 09:50:00|1028|1027.6|1028.8|1028.4|1029.2|1028.8|1027.6|1027.2|26202
1626861300000|2021-07-21 09:55:00|1028.4|1028.2|1026|1025.6|1028.6|1028.2|1026|1025.4|24475
1626861600000|2021-07-21 10:00:00|1026.2|1025.8|1024.8|1024.4|1026.8|1026.4|1024.8|1024.4|20367
1626861900000|2021-07-21 10:05:00|1025|1024.6|1025|1024.6|1025.4|1025|1023.6|1023.2|16202
1626862200000|2021-07-21 10:10:00|1025.2|1024.8|1024.8|1024.4|1025.8|1025.4|1024.6|1024.2|90378
1626862500000|2021-07-21 10:15:00|1024.6|1024.2|1025|1024.6|1025.4|1025|1024|1023.8|34096
1626862800000|2021-07-21 10:20:00|1025.2|1024.8|1025.6|1025.2|1025.8|1025.4|1025|1024.6|11788
1626863100000|2021-07-21 10:25:00|1025.4|1025|1023.2|1022.8|1025.6|1025.2|1023.2|1022.8|73283
1626863400000|2021-07-21 10:30:00|1023.4|1023|1023.8|1023.4|1025|1024.6|1023.4|1023|23563
1626863700000|2021-07-21 10:35:00|1024|1023.6|1025.2|1024.8|1025.4|1025|1023.8|1023.4|26911
1626864000000|2021-07-21 10:40:00|1025.4|1025|1026.8|1026.4|1027.4|1027.2|1025.2|1024.8|87010
1626864300000|2021-07-21 10:45:00|1027|1026.6|1027.8|1027.4|1027.8|1027.4|1026.4|1026|13530
1626864600000|2021-07-21 10:50:00|1028|1027.6|1030|1029.4|1030|1029.8|1027.8|1027.4|95824
1626864900000|2021-07-21 10:55:00|1029.8|1029.6|1030.8|1030.4|1030.8|1030.4|1029|1028.8|87544
1626865200000|2021-07-21 11:00:00|1031|1029.8|1030|1029.6|1031|1029.8|1028.2|1027.8|56656
1626865500000|2021-07-21 11:05:00|1030.2|1029.8|1030.8|1030.4|1031.4|1031.2|1030|1029.8|71922
1626865800000|2021-07-21 11:10:00|1030.6|1030.2|1032|1031.6|1032.4|1032|1030.6|1030.2|55377
1626866100000|2021-07-21 11:15:00|1031.8|1031.8|1033|1032.6|1033|1032.6|1031.2|1030.8|40440
1626866400000|2021-07-21 11:20:00|1032.8|1032.4|1032.4|1032|1033.4|1033|1031.8|1031.4|71419
1626866700000|2021-07-21 11:25:00|1032.6|1032.2|1030.4|1030|1032.6|1032.4|1029.8|1029.4|162410
1626867000000|2021-07-21 11:30:00|1030.6|1030.2|1028.8|1028.4|1030.8|1030.4|1028.4|1028|36249
1626867300000|2021-07-21 11:35:00|1029|1028.6|1032|1031.4|1032.8|1032.4|1028.8|1028.4|219931
1626867600000|2021-07-21 11:40:00|1031.8|1031.2|1033.4|1033|1033.4|1033.2|1031|1030.6|93976
1626867900000|2021-07-21 11:45:00|1033.2|1032.8|1032.6|1032.2|1034.4|1034|1032.6|1032|67701
1626868200000|2021-07-21 11:50:00|1032.4|1032|1031.2|1031|1032.8|1032.4|1030.8|1030.4|96679
1626868500000|2021-07-21 11:55:00|1031.4|1031.2|1033|1032.6|1033.8|1033.6|1031.4|1031|44706
1626868800000|2021-07-21 12:00:00|1033.2|1032.8|1033.6|1033.2|1034.4|1034.2|1033|1032.6|61552
1626869100000|2021-07-21 12:05:00|1033.4|1033.4|1034.8|1034.4|1034.8|1034.6|1033.4|1033.2|32004
1626869400000|2021-07-21 12:10:00|1035|1034.6|1035|1034.6|1035.6|1035|1034|1033.6|36957
1626869700000|2021-07-21 12:15:00|1035.2|1034.8|1035.8|1035.4|1036|1035.8|1034.6|1034.2|286084
1626870000000|2021-07-21 12:20:00|1035.6|1035.2|1035.8|1035.4|1035.8|1035.6|1034.6|1034.2|47070
1626870300000|2021-07-21 12:25:00|1036|1035.6|1034.8|1034.4|1037.2|1037|1034.4|1034|139367
1626870600000|2021-07-21 12:30:00|1035|1034.6|1033.4|1033|1035.4|1035.2|1032.8|1032.4|58783
1626870900000|2021-07-21 12:35:00|1033.6|1033.2|1032.8|1032.6|1034.4|1034.2|1032.8|1032.4|71938
1626871200000|2021-07-21 12:40:00|1033|1032.8|1034.2|1033.8|1035.2|1034.8|1033|1032.8|58280
1626871500000|2021-07-21 12:45:00|1034.4|1034|1034.6|1034.2|1035|1034.6|1033.2|1033|50740
1626871800000|2021-07-21 12:50:00|1034.8|1034.4|1036|1035.8|1036.2|1035.8|1033.8|1033.4|56493
1626872100000|2021-07-21 12:55:00|1035.8|1035.6|1036.8|1036.2|1036.8|1036.4|1035.2|1035|44431
1626872400000|2021-07-21 13:00:00|1036.6|1036.4|1038.2|1037.8|1038.2|1037.8|1036.6|1036.4|51032
1626872700000|2021-07-21 13:05:00|1038.4|1038|1038|1037.8|1039|1038.8|1037.4|1037|90036
1626873000000|2021-07-21 13:10:00|1037.8|1037.6|1038.8|1038.4|1039.4|1039.2|1037.6|1037|102514
1626873300000|2021-07-21 13:15:00|1038.6|1038.6|1041.2|1041|1041.4|1041.2|1038.6|1038.4|187243
1626873600000|2021-07-21 13:20:00|1041.4|1040.8|1041.8|1041.4|1043|1042.6|1040.8|1040.4|77788
1626873900000|2021-07-21 13:25:00|1042|1041.6|1044.2|1043.8|1044.4|1044|1042|1041.6|114941
1626874200000|2021-07-21 13:30:00|1044.4|1044|1047.4|1047.2|1047.6|1047.2|1044.4|1044|312149
1626874500000|2021-07-21 13:35:00|1047.6|1047|1049|1048.4|1049.6|1049.2|1047|1046.8|190606
1626874800000|2021-07-21 13:40:00|1049.2|1048.6|1050.4|1050|1052|1051.6|1048.2|1047.8|302142
1626875100000|2021-07-21 13:45:00|1050.6|1050.2|1053.4|1053|1054.8|1054.4|1050.4|1050.2|186156
1626875400000|2021-07-21 13:50:00|1053|1052.8|1053.2|1053|1055.6|1055.2|1052.8|1052.6|233765
1626875700000|2021-07-21 13:55:00|1053.4|1052.8|1051|1050.4|1055|1054.4|1050.6|1050.2|213948
1626876000000|2021-07-21 14:00:00|1051.2|1050.6|1051|1050.6|1054|1053.6|1050|1049.8|186389
1626876300000|2021-07-21 14:05:00|1050.8|1050.8|1051.4|1051|1053.2|1053|1050.4|1050.2|126045
1626876600000|2021-07-21 14:10:00|1051.2|1050.8|1052|1051.6|1052.6|1052.2|1049|1048.4|165409
1626876900000|2021-07-21 14:15:00|1052.2|1051.4|1050|1049.6|1052.4|1052|1049.4|1049|140037
1626877200000|2021-07-21 14:20:00|1049.8|1049.4|1050.6|1050.2|1052.8|1052.4|1049.4|1049|266732
1626877500000|2021-07-21 14:25:00|1050.8|1050.4|1049|1048.6|1052|1051.8|1048.6|1048.2|208298
1626877800000|2021-07-21 14:30:00|1048.8|1048.4|1049.2|1048.6|1049.2|1049|1045.2|1044.8|114343
1626878100000|2021-07-21 14:35:00|1049|1048.8|1051.6|1051|1051.8|1051.4|1048.6|1048.2|131278
1626878400000|2021-07-21 14:40:00|1051.8|1051.2|1053.2|1052.8|1053.2|1053|1051|1050.8|77349
1626878700000|2021-07-21 14:45:00|1053|1052.6|1050|1049.6|1054|1053.6|1049.4|1049.2|83098
1626879000000|2021-07-21 14:50:00|1050.2|1049.8|1048.6|1048.2|1051.4|1051.2|1048.4|1048.2|64543
1626879300000|2021-07-21 14:55:00|1048.8|1048.4|1048.2|1047.8|1050.2|1050|1047.6|1047.4|88923
1626879600000|2021-07-21 15:00:00|1048.4|1048|1049|1048.6|1049.6|1049.4|1048|1047.8|153505
1626879900000|2021-07-21 15:05:00|1049.2|1048.8|1049.2|1048.8|1050.8|1050.6|1049|1048.8|110861
1626880200000|2021-07-21 15:10:00|1049|1048.6|1049|1048.6|1049.8|1049.6|1048.4|1048.2|83048
1626880500000|2021-07-21 15:15:00|1049.2|1048.8|1051.6|1051.4|1051.8|1051.4|1049|1048.8|140078
1626880800000|2021-07-21 15:20:00|1051.8|1051.2|1049.4|1049.2|1052|1051.8|1049.2|1049|98118
1626881100000|2021-07-21 15:25:00|1049.6|1049.4|1050.8|1050.2|1051.6|1051.2|1049.2|1048.8|143982
1626937200000|2021-07-22 07:00:00|1058|1057|1060.8|1060.6|1064|1063.2|1057.4|1056.2|71032
1626937500000|2021-07-22 07:05:00|1061|1060.8|1064|1063.2|1065|1064.4|1060.6|1060|93343
1626937800000|2021-07-22 07:10:00|1063.8|1063|1061.2|1060.6|1066.4|1065.8|1060.4|1059.6|56692
1626938100000|2021-07-22 07:15:00|1061|1060.8|1061.4|1060.8|1064.4|1063.8|1060|1059.2|120740
1626938400000|2021-07-22 07:20:00|1061.8|1061|1062.6|1062|1065|1064.4|1061.4|1060.8|53033
1626938700000|2021-07-22 07:25:00|1062.8|1062.2|1061.4|1061|1065.2|1064.6|1060.4|1060|39670
1626939000000|2021-07-22 07:30:00|1061|1060.8|1062|1061.4|1063.8|1063.2|1060.6|1060|76693
1626939300000|2021-07-22 07:35:00|1062.2|1061.2|1061.2|1060.6|1063.6|1063.2|1061.2|1060.6|16042
1626939600000|2021-07-22 07:40:00|1061|1060.4|1059|1058.8|1061.2|1061|1058.4|1057.8|62216
1626939900000|2021-07-22 07:45:00|1059.2|1059|1061.4|1061|1061.4|1061|1059.2|1058.8|26933
1626940200000|2021-07-22 07:50:00|1061.2|1060.8|1061.8|1061.2|1062.8|1062.4|1061|1060.6|45003
1626940500000|2021-07-22 07:55:00|1061.6|1061.4|1062|1061.4|1062.6|1062.2|1060.4|1060|35572
1626940800000|2021-07-22 08:00:00|1061.8|1061.6|1062.4|1061.8|1062.8|1062.6|1060.2|1059.8|68513
1626941100000|2021-07-22 08:05:00|1062.2|1062|1064.8|1064.2|1065|1064.6|1061.4|1061|100545
1626941400000|2021-07-22 08:10:00|1064.6|1064|1065.4|1064.8|1066|1065.6|1063.8|1063.6|47038
1626941700000|2021-07-22 08:15:00|1065.2|1064.6|1066|1065.6|1066|1065.8|1064.4|1064|52247
1626942000000|2021-07-22 08:20:00|1066.2|1065.8|1065.2|1064.8|1067|1066.6|1064.6|1064.4|43818
1626942300000|2021-07-22 08:25:00|1065.4|1065.2|1066|1065.6|1066.8|1066.6|1065.2|1065|51415
1626942600000|2021-07-22 08:30:00|1066.2|1065.8|1065.6|1065.2|1066.2|1065.8|1064.8|1064.4|25836
1626942900000|2021-07-22 08:35:00|1065.8|1065.4|1064|1063.6|1066.6|1066.4|1064|1063.6|86248
1626943200000|2021-07-22 08:40:00|1064.2|1063.8|1064.8|1064.6|1065.6|1065.2|1063.4|1063|19675
1626943500000|2021-07-22 08:45:00|1065|1064.4|1065.2|1064.8|1065.6|1065.2|1064.4|1064|21682
1626943800000|2021-07-22 08:50:00|1065|1064.6|1063.4|1063.2|1065.2|1064.8|1062.8|1062.4|22324
1626944100000|2021-07-22 08:55:00|1063.2|1063|1065|1064.6|1065.4|1065|1062.8|1062.6|8284
1626944400000|2021-07-22 09:00:00|1065.2|1064.8|1064.8|1064.4|1065.6|1065.2|1064.4|1064.2|26664
1626944700000|2021-07-22 09:05:00|1064.6|1064.2|1062.6|1062.2|1065|1064.4|1062.6|1062.2|24199
1626945000000|2021-07-22 09:10:00|1062.4|1062|1062.6|1062.2|1063.4|1063|1061.8|1061.2|19533
1626945300000|2021-07-22 09:15:00|1062.4|1062|1063.4|1063|1064|1063.6|1062.2|1061.8|39957
1626945600000|2021-07-22 09:20:00|1063.2|1062.8|1063.4|1063|1064|1063.6|1062.6|1062.2|25194
1626945900000|2021-07-22 09:25:00|1063.2|1063.2|1063.8|1063.4|1063.8|1063.4|1062.4|1062|7593
1626946200000|2021-07-22 09:30:00|1063.6|1063.2|1063.6|1063.2|1064|1063.8|1062.8|1062.4|31104
1626946500000|2021-07-22 09:35:00|1063.4|1063|1064.6|1064.2|1065|1064.8|1063.4|1062.8|23876
1626946800000|2021-07-22 09:40:00|1064.4|1064|1064.2|1063.6|1065.2|1064.8|1064|1063.6|28474
1626947100000|2021-07-22 09:45:00|1064|1063.8|1065.6|1065.2|1065.6|1065.2|1063.8|1063.4|84692
1626947400000|2021-07-22 09:50:00|1065.4|1065.4|1065|1064.6|1065.8|1065.4|1064.2|1063.8|28122
1626947700000|2021-07-22 09:55:00|1065.2|1064.8|1065|1064.6|1066.2|1066|1064.6|1064.2|23630
1626948000000|2021-07-22 10:00:00|1064.8|1064.4|1065|1064.6|1065|1064.8|1063.8|1063.6|64337
1626948300000|2021-07-22 10:05:00|1065.2|1064.8|1065.6|1065.2|1066.2|1065.8|1064.6|1064.2|21503
1626948600000|2021-07-22 10:10:00|1065.8|1065.4|1064.2|1064|1066.2|1066|1064|1063.8|21435
1626948900000|2021-07-22 10:15:00|1064.4|1064.2|1063|1062.4|1064.4|1064.2|1062.2|1062|45910
1626949200000|2021-07-22 10:20:00|1062.8|1062.2|1061.8|1061.6|1062.8|1062.2|1061.2|1061|30174
1626949500000|2021-07-22 10:25:00|1062|1061.8|1060.8|1060.6|1062.2|1061.8|1060.6|1060.4|34229
1626949800000|2021-07-22 10:30:00|1061|1060.8|1061.6|1061.2|1062|1061.8|1061|1060.6|16938
1626950100000|2021-07-22 10:35:00|1061.4|1061|1060.2|1059.6|1061.4|1061|1060|1059.6|43885
1626950400000|2021-07-22 10:40:00|1060.4|1059.8|1061.6|1061.4|1062|1061.8|1060.4|1059.8|9972
1626950700000|2021-07-22 10:45:00|1061.4|1061.2|1063.2|1062.8|1063.2|1062.8|1061|1060.8|32426
1626951000000|2021-07-22 10:50:00|1063.4|1063|1063.4|1063|1064|1063.8|1063|1062.6|64014
1626951300000|2021-07-22 10:55:00|1063.6|1063.2|1060.6|1060.4|1063.8|1063.4|1060.4|1060|25620
1626951600000|2021-07-22 11:00:00|1060.4|1060.2|1060.8|1060.6|1062|1061.6|1060.4|1060.2|30182
1626951900000|2021-07-22 11:05:00|1060.6|1060.4|1059.8|1059.4|1060.8|1060.6|1058.2|1057.8|26394
1626952200000|2021-07-22 11:10:00|1059.6|1059.2|1058.8|1058.4|1060|1059.6|1057.4|1057.2|115622
1626952500000|2021-07-22 11:15:00|1058.6|1058.2|1059.8|1059.4|1059.8|1059.4|1058.4|1058|23904
1626952800000|2021-07-22 11:20:00|1059.6|1059.2|1057|1056.6|1059.8|1059.4|1057|1056.4|102977
1626953100000|2021-07-22 11:25:00|1056.8|1056.4|1058.2|1057.8|1058.2|1057.8|1055.8|1055.6|45964
1626953400000|2021-07-22 11:30:00|1058|1057.6|1057.4|1057.2|1058.4|1058|1057.2|1056.8|30313
1626953700000|2021-07-22 11:35:00|1057.6|1057.4|1058.2|1057.8|1058.6|1058.2|1057|1056.6|22883
1626954000000|2021-07-22 11:40:00|1058|1057.6|1056.2|1055.6|1058.2|1057.8|1055.8|1055.4|15785
1626954300000|2021-07-22 11:45:00|1056|1056|1060.2|1059.6|1063.2|1062.8|1056|1055.6|293891
1626954600000|2021-07-22 11:50:00|1060|1059.8|1058.8|1058.6|1061.8|1061.6|1057.8|1057.2|101256
1626954900000|2021-07-22 11:55:00|1059.2|1058.8|1061|1060.6|1061.6|1061.2|1058.6|1058.2|108842
1626955200000|2021-07-22 12:00:00|1060.8|1060.4|1058.8|1058.4|1061.8|1061.4|1058.2|1057.8|63559
1626955500000|2021-07-22 12:05:00|1059|1058.6|1058.4|1058.2|1059.8|1059.2|1057.8|1057.4|89699
1626955800000|2021-07-22 12:10:00|1058.6|1058.4|1059.2|1058.8|1059.6|1059.2|1057.8|1057.6|53368
1626956100000|2021-07-22 12:15:00|1059|1058.6|1059|1058.6|1059.6|1059|1057.6|1057.4|19690
1626956400000|2021-07-22 12:20:00|1058.8|1058.8|1057.4|1057.2|1058.8|1058.8|1056.8|1056.4|66300
1626956700000|2021-07-22 12:25:00|1057.2|1057|1057.2|1056.8|1057.6|1057.2|1055|1054.6|21470
1626957000000|2021-07-22 12:30:00|1057|1056.6|1053.8|1053.2|1057|1056.8|1053.6|1053.2|58337
1626957300000|2021-07-22 12:35:00|1053.6|1053|1051.8|1051.2|1053.6|1053.2|1051.6|1051.2|36455
1626957600000|2021-07-22 12:40:00|1052|1051.4|1054.4|1054|1054.6|1054.2|1051.8|1051.4|73905
1626957900000|2021-07-22 12:45:00|1054.2|1053.8|1053|1052.8|1055.2|1054.6|1052.2|1051.8|80641
1626958200000|2021-07-22 12:50:00|1052.8|1052.6|1051.4|1051|1054|1053.6|1050.6|1050.2|36698
1626958500000|2021-07-22 12:55:00|1051.2|1051.2|1053.8|1053.4|1054|1053.6|1051.2|1050.8|30847
1626958800000|2021-07-22 13:00:00|1053.6|1053.2|1053|1052.6|1053.6|1053.2|1052.2|1051.6|35036
1626959100000|2021-07-22 13:05:00|1052.8|1052.4|1052.8|1052.6|1054.2|1053.8|1052.6|1052.2|23236
1626959400000|2021-07-22 13:10:00|1052.6|1052.4|1054.4|1054|1054.6|1054.2|1052.4|1052|44251
1626959700000|2021-07-22 13:15:00|1054.2|1053.8|1055.2|1054.8|1055.2|1054.8|1053.6|1053.4|22350
1626960000000|2021-07-22 13:20:00|1055|1054.6|1054.4|1054|1056.4|1056.2|1053.8|1053.6|154507
1626960300000|2021-07-22 13:25:00|1054.6|1054.2|1054|1053.6|1055.6|1055.2|1053.2|1052.8|95262
1626960600000|2021-07-22 13:30:00|1053.8|1053.4|1048|1047.4|1054|1053.6|1046.8|1046.2|215757
1626960900000|2021-07-22 13:35:00|1047.8|1047.2|1046.8|1046|1047.8|1047.2|1043.4|1043|84082
1626961200000|2021-07-22 13:40:00|1047|1046.2|1049|1048.6|1051|1050.6|1045.8|1045.2|119074
1626961500000|2021-07-22 13:45:00|1048.8|1048.4|1045|1044.4|1050.8|1050.2|1044.4|1043.8|92640
1626961800000|2021-07-22 13:50:00|1044.8|1044.6|1045.2|1044.8|1047.2|1046.6|1043.4|1043|69298
1626962100000|2021-07-22 13:55:00|1045|1044.6|1044.2|1043.4|1046|1045.4|1042.6|1042|78622
1626962400000|2021-07-22 14:00:00|1044|1043.6|1044|1043.4|1045|1044.4|1040.8|1040|84494
1626962700000|2021-07-22 14:05:00|1043.8|1043.6|1044.2|1043.8|1044.8|1044.2|1041.2|1040.8|71540
1626963000000|2021-07-22 14:10:00|1044.4|1044|1047.2|1046.6|1048.4|1048|1044.4|1044|69413
1626963300000|2021-07-22 14:15:00|1047|1046.8|1047|1046.6|1047.8|1047.4|1045.8|1045.4|19075
1626963600000|2021-07-22 14:20:00|1046.8|1046.4|1044.2|1043.8|1048|1047.8|1044|1043.6|55470
1626963900000|2021-07-22 14:25:00|1044.4|1044|1045.4|1044.8|1046.2|1045.8|1044.2|1043.8|70203
1626964200000|2021-07-22 14:30:00|1045.2|1044.6|1045.2|1044.8|1046.6|1046.2|1044.2|1043.8|84714
1626964500000|2021-07-22 14:35:00|1045|1044.6|1046.2|1045.8|1047|1046.8|1044.6|1044.4|103592
1626964800000|2021-07-22 14:40:00|1046.4|1046|1046.8|1046.4|1048.4|1048|1046|1045.6|62720
1626965100000|2021-07-22 14:45:00|1046.6|1046.2|1044.2|1044|1046.8|1046.4|1043.8|1043.4|32074
1626965400000|2021-07-22 14:50:00|1044|1043.6|1043|1042.6|1044|1043.6|1042|1041.6|96302
1626965700000|2021-07-22 14:55:00|1042.8|1042.4|1043.2|1042.8|1044.6|1044.2|1042.2|1042|50863
1626966000000|2021-07-22 15:00:00|1043|1042.6|1043.2|1043|1043.6|1043.4|1041.6|1041.2|63557
1626966300000|2021-07-22 15:05:00|1043|1042.8|1043.2|1043|1043.4|1043.2|1042.6|1042.4|45867
1626966600000|2021-07-22 15:10:00|1043|1042.8|1042.6|1042.2|1043.2|1043|1042.2|1042|35919
1626966900000|2021-07-22 15:15:00|1042.4|1042|1042.6|1042.2|1043|1042.6|1041.6|1041.4|52902
1626967200000|2021-07-22 15:20:00|1042.8|1042.4|1042.8|1042.6|1043|1042.6|1040.6|1040.4|94853
1626967500000|2021-07-22 15:25:00|1042.6|1042.4|1041.6|1041.2|1043.6|1043.2|1041.4|1041|107651
1627023600000|2021-07-23 07:00:00|1049.8|1046|1053.2|1052.4|1054|1053.2|1046.6|1043.6|130464
1627023900000|2021-07-23 07:05:00|1053.4|1052.6|1056.4|1055.8|1058.8|1058.2|1053.4|1052.6|106235
1627024200000|2021-07-23 07:10:00|1056.6|1056|1053|1052.4|1057.8|1057.2|1052.2|1051.8|27004
1627024500000|2021-07-23 07:15:00|1052.8|1052.2|1056.6|1056|1056.6|1056.2|1052.4|1051.8|20819
1627024800000|2021-07-23 07:20:00|1056.8|1056.2|1059.8|1059.4|1060.4|1059.8|1055.4|1054.8|104152
1627025100000|2021-07-23 07:25:00|1059.6|1059.2|1058.4|1057.8|1061|1060.6|1058.4|1057.8|47041
1627025400000|2021-07-23 07:30:00|1058.6|1058.4|1062.6|1062|1063.4|1063|1058.6|1058|151018
1627025700000|2021-07-23 07:35:00|1062.8|1062.2|1063|1062.6|1063.2|1062.6|1060.4|1060|80299
1627026000000|2021-07-23 07:40:00|1062.8|1062.4|1061.2|1060.6|1063|1062.6|1060|1059.4|25795
1627026300000|2021-07-23 07:45:00|1061.4|1060.8|1060.6|1060.2|1063|1062.6|1060.6|1060.2|41569
1627026600000|2021-07-23 07:50:00|1060.4|1060|1059.4|1059|1060.4|1060|1058.6|1057.8|14783
1627026900000|2021-07-23 07:55:00|1059.6|1059.2|1057.4|1057|1059.8|1059.4|1056.4|1056|22740
1627027200000|2021-07-23 08:00:00|1057.6|1057.2|1059.8|1059.4|1060|1059.8|1057.4|1056.8|28423
1627027500000|2021-07-23 08:05:00|1060|1059.6|1062|1061.6|1062|1061.6|1059.6|1059.4|58252
1627027800000|2021-07-23 08:10:00|1061.8|1061.4|1060.4|1060|1062.4|1062.2|1060.4|1060|61484
1627028100000|2021-07-23 08:15:00|1060.2|1059.8|1062|1061.6|1062|1061.8|1060|1059.6|24575
1627028400000|2021-07-23 08:20:00|1062.2|1061.8|1062|1061.4|1063.2|1063|1061.2|1060.8|55303
1627028700000|2021-07-23 08:25:00|1061.8|1061.6|1062.4|1062|1062.8|1062.6|1061.2|1060.8|36999
1627029000000|2021-07-23 08:30:00|1062.2|1061.8|1061.8|1061.2|1062.8|1062.4|1060.8|1060.6|52135
1627029300000|2021-07-23 08:35:00|1061.6|1061.4|1062|1061.8|1063.4|1063|1061.2|1060.8|98093
1627029600000|2021-07-23 08:40:00|1061.8|1061.6|1062.4|1062|1062.4|1062|1061|1060.6|42299
1627029900000|2021-07-23 08:45:00|1062|1061.8|1060.6|1060|1062.4|1062|1059.8|1059.6|20437
1627030200000|2021-07-23 08:50:00|1060.4|1060.2|1060.4|1060|1060.6|1060.2|1059.4|1059.2|26023
1627030500000|2021-07-23 08:55:00|1060.6|1060.2|1059.8|1059.4|1061|1060.6|1059.4|1059|42963
1627030800000|2021-07-23 09:00:00|1059.6|1059.6|1060.8|1060.4|1060.8|1060.4|1059.2|1059|47663
1627031100000|2021-07-23 09:05:00|1060.6|1060.2|1060|1059.6|1060.6|1060.2|1059.4|1059.2|33467
1627031400000|2021-07-23 09:10:00|1060.2|1059.8|1060.8|1060.4|1061.4|1061.2|1060.2|1059.8|18324
1627031700000|2021-07-23 09:15:00|1061|1060.6|1059.6|1059.2|1062|1061.6|1059.6|1059.2|18398
1627032000000|2021-07-23 09:20:00|1059.8|1059.4|1060.4|1060|1061|1060.6|1059.8|1059.4|53399
1627032300000|2021-07-23 09:25:00|1060.6|1060.2|1061.2|1060.6|1061.2|1061|1060.2|1059.8|48199
1627032600000|2021-07-23 09:30:00|1061|1060.8|1063.8|1063.4|1063.8|1063.6|1061|1060.8|60141
1627032900000|2021-07-23 09:35:00|1063.6|1063.2|1062.2|1061.8|1063.6|1063.2|1061.8|1061.2|40398
1627033200000|2021-07-23 09:40:00|1062|1061.6|1060.8|1060.4|1062.4|1062.2|1060.8|1060.2|49186
1627033500000|2021-07-23 09:45:00|1060.6|1060.2|1063|1062.6|1063|1062.6|1060.6|1060.2|10970
1627033800000|2021-07-23 09:50:00|1062.8|1062.4|1063|1062.6|1063.8|1063.4|1062.4|1062.2|37609
1627034100000|2021-07-23 09:55:00|1062.8|1062.4|1062.4|1062|1063.6|1063.4|1062.2|1062|43410
1627034400000|2021-07-23 10:00:00|1062.2|1061.8|1062.4|1062|1063|1062.6|1062|1061.8|15608
1627034700000|2021-07-23 10:05:00|1062.2|1061.8|1062|1061.6|1062.8|1062.6|1061.8|1061.4|23198
1627035000000|2021-07-23 10:10:00|1062.2|1061.8|1062.2|1061.8|1062.6|1062.4|1060.8|1060.6|95723
1627035300000|2021-07-23 10:15:00|1062|1062|1062.8|1062.4|1063.6|1063.4|1062|1061.6|69618
1627035600000|2021-07-23 10:20:00|1062.6|1062.2|1063.8|1063.4|1063.8|1063.4|1062|1061.8|9791
1627035900000|2021-07-23 10:25:00|1064|1063.6|1063.6|1063|1064.2|1064|1063.2|1063|33027
1627036200000|2021-07-23 10:30:00|1063.4|1062.8|1063.6|1063.4|1064|1063.8|1062.8|1062.4|25806
1627036500000|2021-07-23 10:35:00|1063.8|1063.6|1064.4|1064.2|1064.6|1064.2|1063.6|1063.2|28666
1627036800000|2021-07-23 10:40:00|1064.6|1064.4|1064.8|1064.2|1065|1064.8|1063.8|1063.6|15880
1627037100000|2021-07-23 10:45:00|1064.6|1064.4|1065|1064.8|1065.2|1065|1064.4|1063.8|34488
1627037400000|2021-07-23 10:50:00|1065.2|1065|1065.6|1065.4|1066.4|1066|1064.8|1064.6|23131
1627037700000|2021-07-23 10:55:00|1065.4|1065.2|1065.6|1065.2|1066|1065.8|1065.2|1064.8|19249
1627038000000|2021-07-23 11:00:00|1065.4|1065|1064.4|1064.2|1065.4|1065|1064|1063.8|40273
1627038300000|2021-07-23 11:05:00|1064.2|1064|1063.4|1063.2|1064.6|1064.2|1062.2|1062|30699
1627038600000|2021-07-23 11:10:00|1063.6|1063|1063.6|1063.4|1064.2|1063.8|1062.8|1062.6|17801
1627038900000|2021-07-23 11:15:00|1063.8|1063.6|1063.2|1063|1063.8|1063.6|1062.8|1062.6|14930
1627039200000|2021-07-23 11:20:00|1063|1062.8|1063|1062.6|1063.4|1063.2|1062.8|1062.2|20072
1627039500000|2021-07-23 11:25:00|1062.8|1062.4|1061.6|1061.2|1063.4|1063.2|1061.6|1061.2|23123
1627039800000|2021-07-23 11:30:00|1061.8|1061.4|1061.6|1061.2|1062.8|1062.4|1061.2|1060.8|24377
1627040100000|2021-07-23 11:35:00|1061.8|1061.4|1063|1062.4|1064|1063.8|1061.6|1061.2|70725
1627040400000|2021-07-23 11:40:00|1062.8|1062.6|1063.2|1062.6|1063.4|1062.8|1062.4|1062|6681
1627040700000|2021-07-23 11:45:00|1063|1062.8|1062.6|1062.4|1063.8|1063.6|1062.2|1062|29287
1627041000000|2021-07-23 11:50:00|1062.4|1062.2|1063|1062.6|1063.4|1063|1061.8|1061.2|19452
1627041300000|2021-07-23 11:55:00|1062.8|1062.4|1063.8|1063.4|1064.2|1063.8|1062.6|1062.2|16941
1627041600000|2021-07-23 12:00:00|1063.6|1063.2|1066.2|1065.8|1067|1066.4|1062.8|1062.6|60063
1627041900000|2021-07-23 12:05:00|1066|1065.6|1066.8|1066.4|1067.4|1067|1065.6|1065.2|46819
1627042200000|2021-07-23 12:10:00|1067|1066.6|1067|1066.6|1068|1067.6|1066.8|1066.4|81809
1627042500000|2021-07-23 12:15:00|1067.2|1066.8|1067.8|1067.4|1067.8|1067.6|1066.4|1066.2|30649
1627042800000|2021-07-23 12:20:00|1068|1067.6|1068.2|1067.8|1068.8|1068.6|1067.8|1067.4|36465
1627043100000|2021-07-23 12:25:00|1068.4|1068|1068|1067.6|1069.4|1069|1068|1067.6|11837
1627043400000|2021-07-23 12:30:00|1068.2|1067.8|1066.8|1066.4|1068.2|1067.8|1066.4|1066.2|41529
1627043700000|2021-07-23 12:35:00|1067|1066.6|1066.4|1066|1067.4|1067|1065.8|1065.4|9785
1627044000000|2021-07-23 12:40:00|1066.2|1065.8|1066|1065.8|1066.4|1066|1065|1064.6|8317
1627044300000|2021-07-23 12:45:00|1065.8|1065.6|1066.6|1066.2|1066.6|1066.2|1065.4|1065.2|6853
1627044600000|2021-07-23 12:50:00|1066.4|1066|1066|1065.8|1066.8|1066.6|1065.8|1065.4|31732
1627044900000|2021-07-23 12:55:00|1066.2|1066|1066.8|1066.4|1067|1066.8|1066.2|1065.8|41406
1627045200000|2021-07-23 13:00:00|1066.6|1066.2|1067.8|1067.2|1068.2|1067.8|1066.6|1066.2|66034
1627045500000|2021-07-23 13:05:00|1067.6|1067.4|1066.4|1066|1068.2|1067.8|1066.4|1065.8|27454
1627045800000|2021-07-23 13:10:00|1066.6|1066.2|1067.2|1067|1067.6|1067.4|1066.2|1065.8|34031
1627046100000|2021-07-23 13:15:00|1067.4|1067.2|1066.4|1066.2|1067.6|1067.2|1066|1065.8|38704
1627046400000|2021-07-23 13:20:00|1066.2|1066|1064.6|1064.2|1066.2|1066|1064.4|1064.2|14155
1627046700000|2021-07-23 13:25:00|1064.4|1064|1064.6|1064.2|1065.8|1065.4|1064.2|1064|24500
1627047000000|2021-07-23 13:30:00|1064.4|1064|1064|1063.4|1064.4|1064|1060.6|1060.4|197094
1627047300000|2021-07-23 13:35:00|1064.2|1063.6|1063.4|1063|1065.6|1065.2|1062.8|1062.2|94243
1627047600000|2021-07-23 13:40:00|1063.2|1063.2|1064.6|1064.2|1064.8|1064.2|1062.6|1062|33360
1627047900000|2021-07-23 13:45:00|1064.8|1064.4|1060.6|1060.2|1064.8|1064.4|1060.4|1060|55024
1627048200000|2021-07-23 13:50:00|1060.4|1060|1056.4|1055.8|1060.6|1060.2|1055.6|1055.2|39789
1627048500000|2021-07-23 13:55:00|1056.6|1056|1054.8|1054.4|1057.2|1056.8|1054.4|1054|46000
1627048800000|2021-07-23 14:00:00|1055|1054.2|1054.8|1054.2|1055.6|1055.2|1052.6|1052.4|85605
1627049100000|2021-07-23 14:05:00|1054.6|1054.4|1055.2|1054.6|1055.6|1055.2|1053.4|1053|54624
1627049400000|2021-07-23 14:10:00|1055|1054.8|1054.2|1053.8|1056.6|1056.2|1052.8|1052.4|68005
1627049700000|2021-07-23 14:15:00|1054.4|1054|1053.4|1053|1055|1054.6|1052.6|1052.2|72282
1627050000000|2021-07-23 14:20:00|1053.2|1052.8|1054.8|1054.6|1055.2|1054.8|1052|1051.8|17630
1627050300000|2021-07-23 14:25:00|1054.6|1054.4|1057.2|1056.8|1057.4|1057.2|1054.6|1054.4|45006
1627050600000|2021-07-23 14:30:00|1057.4|1056.6|1055.6|1055.2|1057.4|1056.8|1055.2|1054.8|31792
1627050900000|2021-07-23 14:35:00|1055.8|1055.4|1057.6|1057.4|1058.8|1058.4|1055.6|1055.2|210042
1627051200000|2021-07-23 14:40:00|1057.8|1057.6|1060.2|1059.6|1061.2|1060.8|1057.8|1057.6|36413
1627051500000|2021-07-23 14:45:00|1060.4|1059.8|1059.8|1059.4|1060.4|1060|1058.4|1058.2|69631
1627051800000|2021-07-23 14:50:00|1060|1059.6|1057.8|1057.4|1060.8|1060.2|1057.8|1057.4|69689
1627052100000|2021-07-23 14:55:00|1058|1057.6|1057.6|1057.2|1058.8|1058.4|1057.4|1057|31673
1627052400000|2021-07-23 15:00:00|1057.8|1057.4|1058.6|1058.4|1058.8|1058.4|1057.4|1057|26656
1627052700000|2021-07-23 15:05:00|1058.8|1058.6|1058|1057.6|1059|1058.8|1057.2|1057|42035
1627053000000|2021-07-23 15:10:00|1057.8|1057.4|1056.8|1056.6|1058|1057.6|1056.6|1056.4|46358
1627053300000|2021-07-23 15:15:00|1057|1056.8|1056.2|1055.8|1057|1056.8|1055.4|1055.2|109095
1627053600000|2021-07-23 15:20:00|1056|1055.6|1056.6|1056.2|1056.8|1056.6|1055.8|1055.6|55360
1627053900000|2021-07-23 15:25:00|1056.8|1056.4|1058.4|1058|1058.6|1058.2|1056.2|1056|71500
1627282800000|2021-07-26 07:00:00|1049.8|1048.8|1056|1055|1056.6|1055.4|1048.6|1047.6|123954
1627283100000|2021-07-26 07:05:00|1055.8|1054.6|1052.8|1052.2|1055.8|1054.6|1051|1050|111865
1627283400000|2021-07-26 07:10:00|1052.6|1052|1048.8|1048.2|1052.6|1052|1047.6|1047|67586
1627283700000|2021-07-26 07:15:00|1049|1048.4|1047.4|1046.6|1049.2|1048.6|1045.6|1045.4|50386
1627284000000|2021-07-26 07:20:00|1047.2|1046.4|1046.6|1046.2|1048.2|1047.6|1045.6|1045.2|50307
1627284300000|2021-07-26 07:25:00|1046.4|1046|1044.8|1044.4|1047.8|1047.4|1044.2|1043.6|83691
1627284600000|2021-07-26 07:30:00|1045|1044.6|1046.8|1046.2|1047.4|1046.8|1044|1043.4|65236
1627284900000|2021-07-26 07:35:00|1047|1046.4|1046.6|1046.2|1048.2|1047.8|1046.2|1045.8|42310
1627285200000|2021-07-26 07:40:00|1046.4|1046.4|1044.6|1044.2|1047|1046.6|1044|1043.4|24526
1627285500000|2021-07-26 07:45:00|1044.4|1044|1046|1045.4|1047|1046.4|1044|1043.6|56826
1627285800000|2021-07-26 07:50:00|1045.8|1045.6|1045.8|1045.6|1046.6|1046.2|1044.2|1043.8|36454
1627286100000|2021-07-26 07:55:00|1046|1045.8|1044.4|1043.8|1046.6|1046.4|1044.4|1043.8|10915
1627286400000|2021-07-26 08:00:00|1044.2|1044|1041.4|1041|1044.4|1044|1040.4|1040|64554
1627286700000|2021-07-26 08:05:00|1041.6|1041.2|1040.2|1039.8|1041.6|1041.2|1039.4|1039|102234
1627287000000|2021-07-26 08:10:00|1040|1039.6|1040.6|1040|1040.6|1040.4|1039|1038.6|19350
1627287300000|2021-07-26 08:15:00|1040.4|1040.2|1039.8|1039.4|1041|1040.6|1039|1038.6|9133
1627287600000|2021-07-26 08:20:00|1039.6|1039.2|1039.4|1039|1039.8|1039.4|1038.6|1038.2|8000
1627287900000|2021-07-26 08:25:00|1039.2|1038.8|1041.2|1040.6|1041.2|1041|1039|1038.6|12299
1627288200000|2021-07-26 08:30:00|1041|1040.4|1043.2|1042.8|1043.4|1043|1040.8|1040.4|61815
1627288500000|2021-07-26 08:35:00|1043.4|1043|1043.8|1043.4|1044.4|1044|1042.8|1042.4|17769
1627288800000|2021-07-26 08:40:00|1044|1043.6|1043.4|1042.8|1044.8|1044.2|1042|1041.6|28583
1627289100000|2021-07-26 08:45:00|1043.6|1043|1043.2|1042.8|1044.4|1044|1043|1042.8|18334
1627289400000|2021-07-26 08:50:00|1043|1042.6|1042.2|1041.6|1043|1042.6|1042|1041.6|11589
1627289700000|2021-07-26 08:55:00|1042|1041.4|1043|1042.6|1043.4|1043|1041.6|1041|7433
1627290000000|2021-07-26 09:00:00|1042.8|1042.4|1042.8|1042.4|1043.4|1043|1042.2|1041.8|19405
1627290300000|2021-07-26 09:05:00|1043|1042.6|1046|1045.4|1046.4|1046|1043|1042.6|58224
1627290600000|2021-07-26 09:10:00|1045.8|1045.6|1047|1046.6|1047.4|1047|1045.6|1045.2|18023
1627290900000|2021-07-26 09:15:00|1047.2|1046.8|1045.2|1044.8|1047.8|1047.4|1045.2|1044.8|25974
1627291200000|2021-07-26 09:20:00|1045.4|1045|1047|1046.6|1047|1046.8|1045.4|1045|7110
1627291500000|2021-07-26 09:25:00|1046.8|1046.4|1046.6|1046|1047.6|1047.2|1046.2|1045.8|26572
1627291800000|2021-07-26 09:30:00|1046.8|1046.2|1048.4|1048|1048.6|1048|1045.6|1045|47093
1627292100000|2021-07-26 09:35:00|1048.6|1048.2|1048.8|1048.4|1049|1048.8|1047.8|1047.4|32199
1627292400000|2021-07-26 09:40:00|1049|1048.2|1049.6|1049.2|1049.6|1049.4|1048.2|1047.8|34072
1627292700000|2021-07-26 09:45:00|1049.8|1049.4|1049.8|1049.2|1050.2|1049.8|1049|1048.8|39928
1627293000000|2021-07-26 09:50:00|1049.6|1049.4|1049.6|1049.4|1051.2|1050.6|1049.2|1049|31675
1627293300000|2021-07-26 09:55:00|1049.8|1049.2|1049.2|1049|1050.4|1050|1049|1048.6|19426
1627293600000|2021-07-26 10:00:00|1049|1048.8|1050|1049.4|1050|1049.6|1048.4|1048.2|46943
1627293900000|2021-07-26 10:05:00|1049.8|1049.6|1049.6|1049.2|1050.4|1050|1049|1048.6|25544
1627294200000|2021-07-26 10:10:00|1049.8|1049.4|1050|1049.6|1050.4|1050|1049.6|1049.2|13433
1627294500000|2021-07-26 10:15:00|1049.8|1049.8|1049.6|1049|1049.8|1049.8|1048.8|1048.4|34759
1627294800000|2021-07-26 10:20:00|1049.8|1049.2|1050.6|1050.2|1050.6|1050.2|1049.2|1048.8|13193
1627295100000|2021-07-26 10:25:00|1050.8|1050|1051|1050.6|1051.6|1051.2|1050|1049.8|20865
1627295400000|2021-07-26 10:30:00|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1051|1050.6|15608
1627295700000|2021-07-26 10:35:00|1051.2|1050.8|1050.8|1050.4|1052.2|1052|1050.6|1050.2|33388
1627296000000|2021-07-26 10:40:00|1050.6|1050.6|1051|1050.6|1051.6|1051.2|1050.4|1050|27145
1627296300000|2021-07-26 10:45:00|1050.8|1050.4|1051.6|1051.2|1051.8|1051.4|1050|1049.6|18071
1627296600000|2021-07-26 10:50:00|1051.8|1051.4|1051|1050.4|1052.8|1052.4|1050.6|1050.2|47305
1627296900000|2021-07-26 10:55:00|1051.2|1050.6|1050|1049.6|1051.2|1051|1049.8|1049.4|10183
1627297200000|2021-07-26 11:00:00|1051|1050.6|1051|1050.6|1051.8|1051.6|1050.8|1050.6|33340
1627297500000|2021-07-26 11:05:00|1051.2|1050.8|1050.2|1049.8|1051.2|1051|1050|1049.6|17253
1627297800000|2021-07-26 11:10:00|1050|1049.6|1050.2|1049.8|1051|1050.4|1049.8|1049.6|12658
1627298100000|2021-07-26 11:15:00|1050|1050|1049.8|1049.4|1050.8|1050.6|1049.6|1049.2|17820
1627298400000|2021-07-26 11:20:00|1049.6|1049.2|1050.6|1050.2|1050.8|1050.6|1049.2|1049|9693
1627298700000|2021-07-26 11:25:00|1050.8|1050.6|1052.4|1052|1052.4|1052|1050.8|1050.6|49770
1627299000000|2021-07-26 11:30:00|1052.2|1052.2|1052.8|1052.6|1053|1052.8|1052.2|1052|14916
1627299300000|2021-07-26 11:35:00|1053|1052.8|1054.4|1054.2|1055|1054.6|1052.8|1052.4|34704
1627299600000|2021-07-26 11:40:00|1054.6|1054.4|1053.8|1053.6|1055|1054.6|1053.6|1053.2|43403
1627299900000|2021-07-26 11:45:00|1054|1053.8|1054|1053.6|1054.2|1053.8|1052.6|1052.2|34079
1627300200000|2021-07-26 11:50:00|1054.2|1053.8|1055.8|1055.2|1056|1055.8|1054.2|1053.8|25881
1627300500000|2021-07-26 11:55:00|1055.6|1055.4|1057|1056.6|1057|1056.8|1055.4|1055.2|16082
1627300800000|2021-07-26 12:00:00|1057.2|1056.4|1059.6|1059.2|1059.8|1059.4|1057|1056.4|15789
1627301100000|2021-07-26 12:05:00|1059.8|1059.4|1059.4|1059|1060.6|1060.2|1059.2|1058.8|45301
1627301400000|2021-07-26 12:10:00|1059.6|1059.2|1060.2|1059.6|1061|1060.8|1059.4|1059|22797
1627301700000|2021-07-26 12:15:00|1060|1059.8|1061.2|1060.8|1061.6|1061.2|1059.8|1059.2|10710
1627302000000|2021-07-26 12:20:00|1061.4|1060.6|1060.8|1060.6|1062.2|1061.8|1060.4|1060|19433
1627302300000|2021-07-26 12:25:00|1061|1060.4|1059.2|1058.8|1061|1060.6|1059.2|1058.8|34081
1627302600000|2021-07-26 12:30:00|1059.4|1059|1057|1056.4|1059.4|1059|1056.8|1056.2|9833
1627302900000|2021-07-26 12:35:00|1056.8|1056.2|1057.8|1057.2|1058.2|1058|1056.6|1056|22712
1627303200000|2021-07-26 12:40:00|1057.6|1057|1055.4|1055|1057.6|1057|1055.2|1055|29826
1627303500000|2021-07-26 12:45:00|1055.6|1055.2|1055.4|1054.8|1056.6|1056.2|1055|1054.6|17929
1627303800000|2021-07-26 12:50:00|1055.2|1055|1054.6|1054.4|1056.2|1055.6|1054.6|1054.2|32526
1627304100000|2021-07-26 12:55:00|1054.8|1054.6|1054.2|1053.8|1055.2|1054.8|1054|1053.6|27708
1627304400000|2021-07-26 13:00:00|1054|1053.6|1055.2|1054.8|1055.4|1055|1053.8|1053.6|14180
1627304700000|2021-07-26 13:05:00|1055|1054.6|1055|1054.4|1055.4|1054.8|1054.4|1054|42139
1627305000000|2021-07-26 13:10:00|1054.8|1054.6|1056|1055.4|1056.4|1056|1054.4|1054|39223
1627305300000|2021-07-26 13:15:00|1056.2|1055.6|1056.8|1056.6|1057.2|1057|1056|1055.6|18215
1627305600000|2021-07-26 13:20:00|1057|1056.4|1057.4|1057|1057.6|1057.4|1056.4|1056|9017
1627305900000|2021-07-26 13:25:00|1057.6|1057.2|1057.8|1057.2|1058.4|1058|1057.4|1057|19918
1627306200000|2021-07-26 13:30:00|1057.6|1057.4|1061.8|1061.2|1063.4|1063|1057.2|1057|268842
1627306500000|2021-07-26 13:35:00|1061.6|1061.4|1062.6|1062.2|1064.6|1064|1061|1060.4|64690
1627306800000|2021-07-26 13:40:00|1062.4|1062.4|1059.2|1058.8|1062.8|1062.4|1058.2|1057.6|75530
1627307100000|2021-07-26 13:45:00|1059.4|1059|1062.4|1062|1063.4|1063|1059.4|1059|66684
1627307400000|2021-07-26 13:50:00|1062.2|1061.8|1065|1064.6|1066|1065.6|1061.4|1061|99867
1627307700000|2021-07-26 13:55:00|1064.8|1064.4|1065.6|1065|1066|1065.8|1063.8|1063.4|78372
1627308000000|2021-07-26 14:00:00|1065.8|1065.2|1067.4|1066.8|1068.8|1068.4|1065.4|1064.8|117209
1627308300000|2021-07-26 14:05:00|1067.6|1067|1069.8|1069.2|1070|1069.6|1067.4|1067|43535
1627308600000|2021-07-26 14:10:00|1070|1069.4|1069|1068.6|1071.6|1071.4|1068.6|1068.2|53694
1627308900000|2021-07-26 14:15:00|1068.8|1068.4|1069.2|1068.8|1069.8|1069.4|1067|1066.8|54357
1627309200000|2021-07-26 14:20:00|1069.4|1069|1069.6|1069.2|1071|1070.6|1068.8|1068.2|100767
1627309500000|2021-07-26 14:25:00|1069.4|1069|1066|1065.8|1069.4|1069.2|1066|1065.6|38045
1627309800000|2021-07-26 14:30:00|1066.4|1066|1065|1064.6|1067|1066.6|1063.8|1063.6|23738
1627310100000|2021-07-26 14:35:00|1064.8|1064.4|1063.2|1062.6|1065.6|1065.2|1062.4|1062|16901
1627310400000|2021-07-26 14:40:00|1063|1062.4|1063.4|1063|1064.8|1064.4|1062.8|1062.4|18610
1627310700000|2021-07-26 14:45:00|1063.2|1062.8|1064.4|1064|1065.2|1064.8|1062.8|1062.4|76875
1627311000000|2021-07-26 14:50:00|1064.2|1063.8|1064.2|1063.6|1064.4|1064|1063|1062.8|48015
1627311300000|2021-07-26 14:55:00|1064.4|1063.8|1063.2|1062.8|1064.4|1064|1062.8|1062.4|35223
1627311600000|2021-07-26 15:00:00|1063.4|1063|1063|1062.6|1063.6|1063.4|1062.4|1062.2|52596
1627311900000|2021-07-26 15:05:00|1063.4|1062.8|1063.2|1062.8|1064.6|1064.2|1062.6|1062.2|148875
1627312200000|2021-07-26 15:10:00|1063.4|1063|1062.6|1062.2|1064|1063.8|1062.6|1062.2|61229
1627312500000|2021-07-26 15:15:00|1062.8|1062.4|1063.4|1063|1064.2|1063.8|1062.6|1062.2|63228
1627312800000|2021-07-26 15:20:00|1063.2|1063.2|1065|1064.6|1065.2|1065|1063.2|1063|76103
1627313100000|2021-07-26 15:25:00|1065.2|1064.8|1066.2|1065.8|1066.8|1066.2|1063.8|1063.6|126593
1627369200000|2021-07-27 07:00:00|1062.2|1060.2|1056|1055.4|1064.8|1062.4|1054.6|1053.4|180234
1627369500000|2021-07-27 07:05:00|1055.8|1055.2|1053.6|1052.8|1056.2|1055.6|1051.2|1050.6|133302
1627369800000|2021-07-27 07:10:00|1053.4|1053|1054.4|1054|1058.2|1057.6|1053.4|1053|60622
1627370100000|2021-07-27 07:15:00|1054.6|1054.2|1054.6|1053.8|1056.8|1056.2|1053.2|1052.6|86721
1627370400000|2021-07-27 07:20:00|1054.4|1054|1054.4|1053.6|1055.2|1054.8|1051.4|1051|104881
1627370700000|2021-07-27 07:25:00|1054.2|1053.4|1051.6|1051|1054.6|1054.4|1051.2|1050.6|45737
1627371000000|2021-07-27 07:30:00|1051.4|1050.8|1052.8|1052.4|1052.8|1052.4|1049.4|1048.8|90566
1627371300000|2021-07-27 07:35:00|1052.6|1052.2|1049.6|1048.8|1053.4|1053|1048.6|1048.2|46842
1627371600000|2021-07-27 07:40:00|1049.4|1049|1049|1048.6|1049.8|1049.2|1047.8|1047.4|24320
1627371900000|2021-07-27 07:45:00|1048.8|1048.4|1050.4|1050.2|1050.8|1050.6|1048.4|1048|53114
1627372200000|2021-07-27 07:50:00|1050.2|1050|1050.8|1050.2|1050.8|1050.2|1047.8|1047.2|65566
1627372500000|2021-07-27 07:55:00|1050.6|1050.4|1051.8|1051.4|1052|1051.8|1049|1048.4|71950
1627372800000|2021-07-27 08:00:00|1051.6|1051.2|1054|1053.4|1054.4|1054|1050.4|1049.8|36151
1627373100000|2021-07-27 08:05:00|1054.2|1053.6|1056.6|1056|1057|1056.8|1053.8|1053.4|66033
1627373400000|2021-07-27 08:10:00|1056.4|1056.2|1054.2|1053.8|1056.4|1056.2|1053.6|1053.4|43663
1627373700000|2021-07-27 08:15:00|1054|1053.6|1050.2|1049.8|1054.2|1053.8|1050.2|1049.8|34458
1627374000000|2021-07-27 08:20:00|1050.4|1050|1052.8|1052.2|1053|1052.6|1050.2|1049.6|153497
1627374300000|2021-07-27 08:25:00|1052.6|1052|1053.2|1052.8|1054|1053.4|1051.4|1051|100213
1627374600000|2021-07-27 08:30:00|1053.4|1053|1054|1053.6|1054.6|1054.4|1052.8|1052.4|15225
1627374900000|2021-07-27 08:35:00|1053.8|1053.4|1054.2|1053.6|1054.2|1054|1052.6|1052.4|18604
1627375200000|2021-07-27 08:40:00|1054|1053.4|1055.6|1055.2|1056.6|1056.2|1053|1052.6|29279
1627375500000|2021-07-27 08:45:00|1055.4|1055|1056|1055.6|1056.2|1055.8|1053.8|1053.4|32195
1627375800000|2021-07-27 08:50:00|1056.2|1055.8|1057|1056.8|1057.2|1056.8|1055.6|1055.2|33381
1627376100000|2021-07-27 08:55:00|1057.2|1057|1057|1056.6|1057.8|1057.4|1055.6|1055.2|70955
1627376400000|2021-07-27 09:00:00|1057.2|1056.4|1057|1056.4|1057.2|1057|1056|1055.6|24711
1627376700000|2021-07-27 09:05:00|1057.2|1056.6|1056.4|1056|1058|1057.6|1056.4|1056|21839
1627377000000|2021-07-27 09:10:00|1056.6|1056.2|1053.6|1053.2|1056.8|1056.4|1053.6|1053|22773
1627377300000|2021-07-27 09:15:00|1053.4|1053|1055|1054.6|1055.4|1054.8|1053.2|1053|33713
1627377600000|2021-07-27 09:20:00|1055.2|1054.8|1053.4|1053.2|1055.4|1055.2|1053.4|1053|11939
1627377900000|2021-07-27 09:25:00|1053.6|1053|1053|1052.6|1053.8|1053.4|1052.6|1052.2|35945
1627378200000|2021-07-27 09:30:00|1052.8|1052.4|1052.2|1051.8|1052.8|1052.4|1051|1050.6|43589
1627378500000|2021-07-27 09:35:00|1052|1051.6|1054.2|1053.8|1055|1054.8|1051.6|1051.2|17485
1627378800000|2021-07-27 09:40:00|1054.4|1054|1053|1052.8|1054.6|1054|1052.6|1052.4|15738
1627379100000|2021-07-27 09:45:00|1053.2|1053|1055|1054.6|1055.8|1055.2|1052.8|1052.4|77381
1627379400000|2021-07-27 09:50:00|1055.2|1054.8|1056.2|1055.8|1057.4|1056.8|1054.8|1054.4|101798
1627379700000|2021-07-27 09:55:00|1056|1055.6|1055.2|1055|1056.2|1055.8|1055|1054.4|33916
1627380000000|2021-07-27 10:00:00|1055.4|1055.2|1058.4|1058|1058.6|1058.4|1054.8|1054.2|128101
1627380300000|2021-07-27 10:05:00|1058.2|1057.8|1056.8|1056.2|1058.2|1058|1055.6|1055.4|27588
1627380600000|2021-07-27 10:10:00|1056.6|1056.4|1055.6|1055.2|1057|1056.8|1055.4|1055|5959
1627380900000|2021-07-27 10:15:00|1055.8|1055.4|1056.6|1056.4|1058.2|1057.8|1055.4|1055.2|39671
1627381200000|2021-07-27 10:20:00|1056.4|1056.2|1055.8|1055.4|1056.6|1056.4|1055.6|1055.2|51328
1627381500000|2021-07-27 10:25:00|1056|1055.6|1055.2|1054.8|1056.4|1056.2|1054.6|1054.2|32483
1627381800000|2021-07-27 10:30:00|1055.4|1055|1056|1055.8|1056.6|1056.2|1055|1054.6|26322
1627382100000|2021-07-27 10:35:00|1056.2|1056|1056|1055.4|1056.6|1056.4|1055.8|1055.4|62745
1627382400000|2021-07-27 10:40:00|1055.8|1055.2|1055.4|1055|1055.8|1055.4|1054.2|1054|21808
1627382700000|2021-07-27 10:45:00|1055.6|1055.4|1056|1055.8|1056.4|1056|1054|1053.8|44194
1627383000000|2021-07-27 10:50:00|1055.8|1055.6|1055.6|1055.2|1056|1055.6|1054.8|1054.4|10809
1627383300000|2021-07-27 10:55:00|1055.4|1055.4|1055.8|1055.4|1056|1055.6|1054|1053.4|105313
1627383600000|2021-07-27 11:00:00|1056|1055.2|1056.4|1056|1057|1056.8|1056|1055.2|62652
1627383900000|2021-07-27 11:05:00|1056.2|1055.8|1057.8|1057.4|1058|1057.8|1056.2|1055.8|46071
1627384200000|2021-07-27 11:10:00|1057.6|1057.2|1057|1056.4|1057.6|1057.2|1055.8|1055.6|28818
1627384500000|2021-07-27 11:15:00|1056.8|1056.6|1056.2|1055.8|1057|1056.8|1055.8|1055.6|44656
1627384800000|2021-07-27 11:20:00|1056.4|1056|1056|1055.4|1057|1056.6|1055.6|1055.2|13570
1627385100000|2021-07-27 11:25:00|1055.8|1055.6|1056.2|1055.8|1056.8|1056.6|1055.8|1055.6|6352
1627385400000|2021-07-27 11:30:00|1056.4|1056|1056.2|1055.8|1056.8|1056.4|1056|1055.6|17502
1627385700000|2021-07-27 11:35:00|1056|1055.6|1058|1057.6|1058.2|1058|1055.6|1055.4|74663
1627386000000|2021-07-27 11:40:00|1057.8|1057.4|1056.2|1055.8|1058|1057.6|1056.2|1055.6|10544
1627386300000|2021-07-27 11:45:00|1056|1056|1055.8|1055.4|1056|1056|1055.2|1054.6|26025
1627386600000|2021-07-27 11:50:00|1055.6|1055.2|1054.6|1054.4|1055.6|1055.4|1054.2|1053.8|58369
1627386900000|2021-07-27 11:55:00|1054.4|1054.2|1054.8|1054.4|1054.8|1054.6|1054.2|1053.8|25192
1627387200000|2021-07-27 12:00:00|1054.6|1054.2|1055|1054.6|1055.2|1055|1054.2|1053.8|27787
1627387500000|2021-07-27 12:05:00|1054.8|1054.4|1053.6|1053.2|1055.2|1054.8|1053.6|1053.2|39135
1627387800000|2021-07-27 12:10:00|1053.8|1053.4|1053.4|1053|1053.8|1053.6|1053|1052.8|21148
1627388100000|2021-07-27 12:15:00|1053.2|1053.2|1051.8|1051.4|1053.4|1053.2|1051.4|1051.2|99372
1627388400000|2021-07-27 12:20:00|1051.6|1051.2|1051|1050.8|1052.4|1052.2|1050.8|1050.6|33495
1627388700000|2021-07-27 12:25:00|1051.2|1051|1051.8|1051.4|1052|1051.6|1051|1050.6|68278
1627389000000|2021-07-27 12:30:00|1051.6|1051.2|1051.4|1051|1051.6|1051.4|1050.8|1050.2|43275
1627389300000|2021-07-27 12:35:00|1051.2|1051.2|1051.8|1051.4|1051.8|1051.6|1051|1050.6|34339
1627389600000|2021-07-27 12:40:00|1052|1051.6|1052.4|1051.8|1052.6|1052.2|1051|1050.8|139677
1627389900000|2021-07-27 12:45:00|1052.6|1052|1053.2|1052.8|1053.6|1053.4|1052|1051.8|30883
1627390200000|2021-07-27 12:50:00|1053|1052.6|1054.6|1054.2|1054.6|1054.2|1052.8|1052.4|35242
1627390500000|2021-07-27 12:55:00|1054.4|1054|1056.2|1055.8|1056.4|1056|1053.8|1053.4|25928
1627390800000|2021-07-27 13:00:00|1056|1055.6|1054.6|1054.2|1056|1055.6|1053.8|1053.4|27009
1627391100000|2021-07-27 13:05:00|1054.8|1054.4|1054|1053.6|1055.2|1054.8|1053.8|1053.6|15940
1627391400000|2021-07-27 13:10:00|1053.8|1053.4|1050|1049.8|1054.8|1054.4|1050|1049.6|147396
1627391700000|2021-07-27 13:15:00|1050.2|1050|1049.4|1049|1050.6|1050.2|1049.2|1049|54255
1627392000000|2021-07-27 13:20:00|1049.6|1049.2|1049.6|1049|1050.6|1050.2|1049.2|1049|24964
1627392300000|2021-07-27 13:25:00|1049.4|1049.2|1050.4|1050|1050.8|1050.6|1049.4|1049.2|39022
1627392600000|2021-07-27 13:30:00|1050.2|1049.8|1050.6|1050|1050.6|1050|1046.4|1045.8|172682
1627392900000|2021-07-27 13:35:00|1050.8|1050.2|1049.2|1048.6|1052|1051.4|1047|1046.8|96914
1627393200000|2021-07-27 13:40:00|1049|1048.8|1048.2|1048|1049.8|1049.2|1046.6|1046.2|65786
1627393500000|2021-07-27 13:45:00|1048.4|1048.2|1049.6|1049.2|1050.8|1050.4|1047.4|1047|87471
1627393800000|2021-07-27 13:50:00|1049.8|1049.4|1049.4|1049|1051|1050.4|1048|1047.8|63948
1627394100000|2021-07-27 13:55:00|1049|1048.8|1047.4|1047|1050.6|1050.2|1046.8|1046.2|60264
1627394400000|2021-07-27 14:00:00|1047.2|1047.2|1048.6|1048.2|1050.4|1050|1047.2|1047.2|63874
1627394700000|2021-07-27 14:05:00|1048.8|1048.4|1051.6|1051.2|1052|1051.8|1048.8|1048.4|33795
1627395000000|2021-07-27 14:10:00|1051.4|1051|1049.2|1048.8|1051.8|1051.4|1049.2|1048.8|105616
1627395300000|2021-07-27 14:15:00|1049.4|1049|1050.8|1050.4|1050.8|1050.4|1048.6|1048.2|73094
1627395600000|2021-07-27 14:20:00|1050.6|1050.2|1054.8|1054.4|1055|1054.8|1050.6|1050.2|49383
1627395900000|2021-07-27 14:25:00|1054.6|1054.2|1056|1055.6|1056.8|1056.4|1054|1053.6|32899
1627396200000|2021-07-27 14:30:00|1055.8|1055.4|1056.2|1055.8|1056.6|1056.2|1054.2|1054|30810
1627396500000|2021-07-27 14:35:00|1056.4|1056|1056|1055.6|1057.6|1057.2|1055|1054.4|40758
1627396800000|2021-07-27 14:40:00|1055.8|1055.4|1056.2|1056|1058.6|1058.2|1055.4|1055.2|66391
1627397100000|2021-07-27 14:45:00|1056|1055.8|1055|1054.6|1056.8|1056.6|1054.2|1054|40124
1627397400000|2021-07-27 14:50:00|1055.2|1054.8|1057|1056.8|1057.4|1057.2|1055|1054.6|45473
1627397700000|2021-07-27 14:55:00|1057.2|1057|1060.4|1059.8|1060.8|1060.4|1057.2|1057|152092
1627398000000|2021-07-27 15:00:00|1060.2|1060|1061.6|1061.4|1062.2|1061.8|1059.8|1059.4|49828
1627398300000|2021-07-27 15:05:00|1061.4|1061.2|1060.6|1060.2|1062|1061.6|1060|1059.6|93644
1627398600000|2021-07-27 15:10:00|1060.4|1060|1062.4|1062.2|1062.6|1062.4|1060.2|1059.8|117297
1627398900000|2021-07-27 15:15:00|1062.6|1062.4|1062|1061.6|1063.6|1063.4|1061.8|1061.6|149706
1627399200000|2021-07-27 15:20:00|1062.2|1061.8|1062.2|1061.8|1063.4|1063|1061.6|1061.2|99251
1627399500000|2021-07-27 15:25:00|1062|1061.6|1060.6|1060.2|1062.8|1062.4|1060.2|1060|156794
1627455600000|2021-07-28 07:00:00|1085|1083.4|1097|1096.2|1098|1097.2|1084.2|1083.2|268007
1627455900000|2021-07-28 07:05:00|1096.8|1095.6|1101.4|1100.4|1102.8|1102.4|1094.2|1092.8|610354
1627456200000|2021-07-28 07:10:00|1101.6|1100.6|1103.8|1103.6|1110|1109.8|1098.2|1097.4|617480
1627456500000|2021-07-28 07:15:00|1104.2|1103.8|1102.6|1102|1105.4|1104.8|1100.8|1100.6|317833
1627456800000|2021-07-28 07:20:00|1102.4|1102.2|1107.4|1106.8|1107.6|1107.2|1101.4|1101|317453
1627457100000|2021-07-28 07:25:00|1107.6|1107|1104.2|1103.8|1108.4|1107.8|1103.2|1102.6|118992
1627457400000|2021-07-28 07:30:00|1104.4|1104|1103.6|1102.4|1108.6|1107.8|1101.8|1100.6|278370
1627457700000|2021-07-28 07:35:00|1103.4|1102.6|1095.8|1094.6|1104.2|1103.4|1094.6|1093.8|271442
1627458000000|2021-07-28 07:40:00|1095.6|1095|1086|1085.4|1095.6|1095.2|1086|1085.4|126828
1627458300000|2021-07-28 07:45:00|1085.8|1084.8|1084.2|1083.6|1090.8|1090|1084|1083.4|251943
1627458600000|2021-07-28 07:50:00|1084|1083.4|1084.8|1084|1085.2|1084.6|1080.6|1080.2|157041
1627458900000|2021-07-28 07:55:00|1085|1084.2|1078.8|1078.2|1085.6|1085.2|1077.6|1077|231779
1627459200000|2021-07-28 08:00:00|1078.6|1078|1070|1069.4|1078.8|1078.2|1066.6|1065.4|668128
1627459500000|2021-07-28 08:05:00|1069.8|1069.6|1067.8|1067|1075.4|1074.8|1065.4|1065|460532
1627459800000|2021-07-28 08:10:00|1067.6|1066.8|1062|1061.2|1069.2|1067.8|1061.4|1061|386340
1627460100000|2021-07-28 08:15:00|1062.2|1061.4|1059|1058.4|1063.2|1062.4|1053.8|1053.2|552257
1627460400000|2021-07-28 08:20:00|1058.8|1058|1056.4|1056|1060|1059.6|1055.2|1054.6|165581
1627460700000|2021-07-28 08:25:00|1056.6|1056.2|1062.4|1061.8|1062.6|1062|1054.2|1054|144851
1627461000000|2021-07-28 08:30:00|1063|1062.8|1063.8|1063.2|1066.4|1065.6|1058.2|1057.8|141825
1627461300000|2021-07-28 08:35:00|1063.6|1062.8|1069.8|1069.2|1069.8|1069.4|1062.8|1062.6|164592
1627461600000|2021-07-28 08:40:00|1070|1069.4|1060.8|1060.4|1071.6|1070.8|1060.4|1060|181532
1627461900000|2021-07-28 08:45:00|1061|1060.6|1061.4|1060.8|1061.6|1061|1057.8|1057.2|144125
1627462200000|2021-07-28 08:50:00|1061.2|1060.6|1061.8|1061.2|1065.6|1065|1061.2|1060.6|123608
1627462500000|2021-07-28 08:55:00|1062.2|1061.4|1067.6|1067.2|1068.4|1068|1062.2|1061.4|154984
1627462800000|2021-07-28 09:00:00|1067.4|1067|1064|1063.6|1067.6|1067.2|1064|1063.4|59533
1627463100000|2021-07-28 09:05:00|1063.8|1063.4|1063|1062.6|1065.4|1065.2|1059.8|1059.2|85591
1627463400000|2021-07-28 09:10:00|1063.2|1062.8|1062.2|1061.6|1063.6|1063|1060|1059.6|33965
1627463700000|2021-07-28 09:15:00|1062.4|1061.8|1063.4|1063.2|1065.4|1065|1062.4|1061.8|50819
1627464000000|2021-07-28 09:20:00|1063.2|1063|1062.4|1062|1064.4|1064|1062|1061.6|22729
1627464300000|2021-07-28 09:25:00|1062.2|1061.8|1061.2|1061|1062.2|1061.8|1060.2|1060|56017
1627464600000|2021-07-28 09:30:00|1061|1060.8|1062.6|1062|1064.4|1064.2|1061|1060.6|41789
1627464900000|2021-07-28 09:35:00|1062.4|1061.8|1064.2|1063.8|1065.4|1065|1059.8|1059.2|111102
1627465200000|2021-07-28 09:40:00|1064.4|1064|1066.2|1065.8|1069.2|1069|1063.8|1063.4|170852
1627465500000|2021-07-28 09:45:00|1066|1065.6|1063.6|1063.2|1066.2|1065.8|1062|1061.6|26530
1627465800000|2021-07-28 09:50:00|1063.4|1063|1063.2|1062.8|1065.4|1065.2|1062.4|1062|37088
1627466100000|2021-07-28 09:55:00|1063.4|1063|1064.8|1064.4|1064.8|1064.4|1062.8|1062.2|41272
1627466400000|2021-07-28 10:00:00|1064.6|1064.6|1066|1065.6|1066.4|1065.8|1063|1062.6|37166
1627466700000|2021-07-28 10:05:00|1066.2|1065.8|1067|1066.6|1067.4|1067.2|1065.4|1065|48573
1627467000000|2021-07-28 10:10:00|1067.2|1066.8|1064|1063.4|1067.6|1067.2|1063.2|1063|110321
1627467300000|2021-07-28 10:15:00|1064.2|1063.6|1063.8|1063.4|1064.2|1063.8|1061|1060.6|63632
1627467600000|2021-07-28 10:20:00|1063.6|1063.2|1066|1065.6|1066.2|1065.6|1062.6|1062.2|46200
1627467900000|2021-07-28 10:25:00|1066.2|1065.8|1066.4|1066|1067.2|1066.6|1064.8|1064.2|29893
1627468200000|2021-07-28 10:30:00|1066.2|1065.8|1067|1066.6|1068.6|1068.4|1066.2|1065.6|66754
1627468500000|2021-07-28 10:35:00|1067.2|1066.8|1066.8|1066.4|1068.2|1068|1065.2|1064.8|50263
1627468800000|2021-07-28 10:40:00|1066.6|1066.2|1066|1065.6|1066.8|1066.6|1065.8|1065.4|42319
1627469100000|2021-07-28 10:45:00|1065.8|1065.4|1065.2|1064.8|1066.6|1066.2|1065|1064.6|35860
1627469400000|2021-07-28 10:50:00|1065|1064.6|1066.2|1065.4|1067.8|1067.4|1064.2|1064|181161
1627469700000|2021-07-28 10:55:00|1066|1065.2|1064.6|1064.2|1066.2|1065.8|1064|1063.6|56030
1627470000000|2021-07-28 11:00:00|1065.6|1064|1060|1059.6|1065.6|1064.8|1059.8|1059.4|81140
1627470300000|2021-07-28 11:05:00|1059.8|1059.4|1056.8|1056.4|1060.4|1060.2|1056|1055.6|94591
1627470600000|2021-07-28 11:10:00|1056.6|1056.2|1056.4|1056|1056.8|1056.4|1054.4|1054|115253
1627470900000|2021-07-28 11:15:00|1056.2|1055.8|1055.4|1054.8|1058.6|1058.2|1054.8|1054.4|71002
1627471200000|2021-07-28 11:20:00|1055.6|1055|1052.8|1052.4|1055.8|1055.2|1052.8|1052.4|75397
1627471500000|2021-07-28 11:25:00|1052.6|1052.2|1050.4|1050|1053.8|1053.2|1050|1049.6|111119
1627471800000|2021-07-28 11:30:00|1050.2|1050.2|1049.4|1049|1052|1051.2|1047.2|1047|128755
1627472100000|2021-07-28 11:35:00|1050|1049.2|1053.8|1053.4|1056.2|1055.6|1049.8|1049.2|69651
1627472400000|2021-07-28 11:40:00|1054|1053.6|1054.2|1053.8|1054.8|1054.4|1053|1052.6|30486
1627472700000|2021-07-28 11:45:00|1054|1053.6|1053|1052.2|1054.8|1054.4|1052.4|1051.8|35115
1627473000000|2021-07-28 11:50:00|1052.8|1052.4|1052.2|1051.6|1054.2|1053.8|1052|1051.4|35353
1627473300000|2021-07-28 11:55:00|1052|1051.8|1062.6|1061.8|1063.2|1062.4|1051.4|1051|345954
1627473600000|2021-07-28 12:00:00|1062.4|1062|1066|1065.6|1067|1066|1061.2|1060.4|118938
1627473900000|2021-07-28 12:05:00|1066.2|1065.8|1069|1068.2|1072|1071.6|1066.2|1065.8|212443
1627474200000|2021-07-28 12:10:00|1069.2|1068.4|1068.2|1067.4|1071.6|1071.2|1067.2|1066.6|215754
1627474500000|2021-07-28 12:15:00|1068|1067.2|1071.2|1070.8|1074|1073.8|1067.6|1067.2|192523
1627474800000|2021-07-28 12:20:00|1071|1070.6|1067.2|1066.8|1071.6|1071|1067|1066.6|106765
1627475100000|2021-07-28 12:25:00|1067.4|1067|1062.6|1062.2|1068.4|1067.8|1062.2|1061.8|85360
1627475400000|2021-07-28 12:30:00|1062.8|1062|1058.4|1057.8|1062.8|1062|1056.8|1056|74293
1627475700000|2021-07-28 12:35:00|1058.2|1057.4|1055.6|1055|1058.2|1057.4|1052.6|1052|100543
1627476000000|2021-07-28 12:40:00|1055.4|1054.8|1054.2|1053.6|1055.4|1054.8|1051.8|1051.4|85586
1627476300000|2021-07-28 12:45:00|1054|1053.8|1057|1056.4|1057.8|1057.4|1054|1053.6|47752
1627476600000|2021-07-28 12:50:00|1056.8|1056.2|1058.4|1058|1059.6|1059|1056.2|1055.6|28996
1627476900000|2021-07-28 12:55:00|1058.6|1057.8|1059.4|1059|1059.8|1059.2|1057.4|1057|38041
1627477200000|2021-07-28 13:00:00|1059.6|1059.2|1061|1060.4|1061.6|1061.2|1058.8|1058.4|51613
1627477500000|2021-07-28 13:05:00|1060.8|1060.6|1064.2|1063.6|1064.4|1064.2|1060.8|1060.4|69503
1627477800000|2021-07-28 13:10:00|1064|1063.4|1064.2|1063.6|1064.2|1064|1062|1061.6|50610
1627478100000|2021-07-28 13:15:00|1064|1063.4|1064|1063.6|1066|1065.6|1063.2|1062.8|76165
1627478400000|2021-07-28 13:20:00|1063.8|1063.4|1064.6|1064.2|1066.4|1066|1063.6|1063|33583
1627478700000|2021-07-28 13:25:00|1064.8|1064.4|1064|1063.6|1065.6|1065.2|1062.8|1062.6|54574
1627479000000|2021-07-28 13:30:00|1064.2|1063.4|1067.2|1066.6|1069.4|1069.2|1062.8|1062.4|258048
1627479300000|2021-07-28 13:35:00|1067.4|1066.8|1062|1061.4|1068.6|1068.2|1061|1060.4|80211
1627479600000|2021-07-28 13:40:00|1062.2|1061.6|1061|1060.6|1063.2|1062.8|1060|1059.8|128446
1627479900000|2021-07-28 13:45:00|1060.8|1060.4|1057.6|1057|1060.8|1060.4|1056.8|1056.4|110054
1627480200000|2021-07-28 13:50:00|1057.8|1057.2|1055.6|1055|1060.4|1060|1055.4|1055|329311
1627480500000|2021-07-28 13:55:00|1055.4|1055.4|1057|1056.6|1057.2|1056.8|1054.6|1054.2|63483
1627480800000|2021-07-28 14:00:00|1057.2|1056.4|1051.2|1050.6|1057.6|1057.2|1050.8|1050.2|113078
1627481100000|2021-07-28 14:05:00|1051|1050.8|1051.8|1051.2|1052.8|1052.4|1050.2|1050|141535
1627481400000|2021-07-28 14:10:00|1052|1051.4|1049.4|1049|1052|1051.6|1048.8|1048.6|144324
1627481700000|2021-07-28 14:15:00|1049.2|1048.8|1046.4|1046|1051|1050.6|1046|1045.6|216415
1627482000000|2021-07-28 14:20:00|1046.6|1046.2|1047|1046.6|1049|1048.6|1046.2|1045.8|80356
1627482300000|2021-07-28 14:25:00|1046.8|1046.8|1047|1046.4|1050.2|1049.8|1046|1045.6|215152
1627482600000|2021-07-28 14:30:00|1046.8|1046.6|1047.4|1047|1052|1051.6|1046.4|1045.8|232608
1627482900000|2021-07-28 14:35:00|1047.2|1046.8|1051.8|1051.2|1054.2|1053.6|1047|1046.8|113012
1627483200000|2021-07-28 14:40:00|1051.6|1051|1054|1053.8|1054.8|1054.6|1051|1050.4|66431
1627483500000|2021-07-28 14:45:00|1053.8|1053.6|1057|1056.8|1057|1056.8|1053.8|1053.6|80120
1627483800000|2021-07-28 14:50:00|1057.2|1057|1056|1055.6|1058.6|1058.4|1055.6|1055.2|67139
1627484100000|2021-07-28 14:55:00|1056.2|1055.8|1051|1050.6|1056.2|1056|1050.2|1049.6|109543
1627484400000|2021-07-28 15:00:00|1050.8|1050.4|1047.4|1047|1050.8|1050.4|1047.4|1047|61557
1627484700000|2021-07-28 15:05:00|1047.2|1046.8|1046.8|1046.4|1048.2|1048|1046.6|1046.4|101116
1627485000000|2021-07-28 15:10:00|1046.6|1046.6|1049.2|1048.8|1050.4|1050|1046.4|1046|82598
1627485300000|2021-07-28 15:15:00|1049|1048.6|1048.2|1047.8|1049.6|1049.2|1047.4|1047.2|78910
1627485600000|2021-07-28 15:20:00|1048.4|1048|1051.8|1051.4|1052.2|1051.8|1048|1047.6|175198
1627485900000|2021-07-28 15:25:00|1052.2|1051.6|1051.4|1050.8|1053.8|1053.4|1051.2|1050.8|118331
1627542000000|2021-07-29 07:00:00|1068.2|1066.6|1054.8|1053.8|1070|1068.2|1052.4|1051.2|220810
1627542300000|2021-07-29 07:05:00|1054.6|1053.6|1062.2|1061.2|1063|1062|1053.6|1053.2|114326
1627542600000|2021-07-29 07:10:00|1062.4|1061.4|1068.4|1068|1069|1068.2|1060.4|1060|160137
1627542900000|2021-07-29 07:15:00|1068.2|1067.8|1072.4|1071.8|1072.6|1072|1065.6|1065|190219
1627543200000|2021-07-29 07:20:00|1072.6|1071.4|1072|1071.6|1072.6|1071.6|1066.8|1066.4|124091
1627543500000|2021-07-29 07:25:00|1072.2|1071.8|1064.8|1064|1073.4|1072.8|1064.4|1063.8|120121
1627543800000|2021-07-29 07:30:00|1064.6|1064.2|1060.2|1059.6|1066.6|1066|1059.2|1058.6|223848
1627544100000|2021-07-29 07:35:00|1060.4|1059.8|1057.6|1057|1064.2|1063.8|1056.8|1056.4|116361
1627544400000|2021-07-29 07:40:00|1057.4|1056.8|1054|1053.4|1057.8|1057.2|1052.8|1052.2|195488
1627544700000|2021-07-29 07:45:00|1054.6|1053.6|1054|1053.2|1055|1054.8|1049|1048.4|255383
1627545000000|2021-07-29 07:50:00|1053.8|1053.6|1055|1054.4|1056.2|1055.6|1049.8|1049.4|117639
1627545300000|2021-07-29 07:55:00|1055.2|1054.6|1056.8|1056|1057.2|1056.6|1054.6|1054|38798
1627545600000|2021-07-29 08:00:00|1057|1056.2|1063|1062.6|1063|1062.6|1057|1056.2|69102
1627545900000|2021-07-29 08:05:00|1063.2|1062.8|1063|1062.4|1065|1064.6|1060.6|1060|119138
1627546200000|2021-07-29 08:10:00|1062.8|1062.2|1062.8|1062.2|1063.8|1063.2|1061.6|1061|33064
1627546500000|2021-07-29 08:15:00|1063|1062.4|1063|1062.4|1063.6|1063.2|1061.2|1060.6|60561
1627546800000|2021-07-29 08:20:00|1063.2|1062.6|1062.2|1061.6|1067.4|1067|1062|1061.4|94821
1627547100000|2021-07-29 08:25:00|1062.4|1061.8|1064.8|1064.2|1064.8|1064.2|1061.4|1061|13347
1627547400000|2021-07-29 08:30:00|1065|1064.4|1065.2|1064.8|1066.2|1065.6|1063.2|1062.8|42205
1627547700000|2021-07-29 08:35:00|1065|1064.6|1064.6|1064|1066.4|1066.2|1063.8|1063.4|29680
1627548000000|2021-07-29 08:40:00|1064.4|1064.4|1065.2|1065|1066|1065.8|1063.2|1062.8|57015
1627548300000|2021-07-29 08:45:00|1065.4|1065.2|1067.2|1066.6|1067.2|1067|1065.4|1065|25866
1627548600000|2021-07-29 08:50:00|1067.4|1066.8|1070.8|1070.2|1071|1070.6|1067|1066.8|82297
1627548900000|2021-07-29 08:55:00|1070.6|1070|1069.4|1068.8|1070.6|1070.2|1068.4|1068|56386
1627549200000|2021-07-29 09:00:00|1069.2|1069|1070.6|1070.2|1071.4|1071.2|1069.2|1068.8|95985
1627549500000|2021-07-29 09:05:00|1070.4|1070.4|1071.4|1071|1072.6|1072.4|1070.4|1070.2|117258
1627549800000|2021-07-29 09:10:00|1071.2|1070.8|1074.4|1074|1074.8|1074.6|1070.8|1070.6|120199
1627550100000|2021-07-29 09:15:00|1074.6|1074.2|1074.6|1074|1076|1075.6|1073.2|1073|168674
1627550400000|2021-07-29 09:20:00|1074.8|1074.2|1079|1078.4|1079|1078.6|1074.8|1074.2|108537
1627550700000|2021-07-29 09:25:00|1078.8|1078.2|1079|1078.6|1079.2|1078.8|1077.6|1077|60250
1627551000000|2021-07-29 09:30:00|1079.2|1078.8|1081.6|1081.2|1083.2|1082.8|1079|1078.8|95092
1627551300000|2021-07-29 09:35:00|1081.8|1081.4|1082.8|1082.4|1083.8|1083.6|1081.6|1081.2|114347
1627551600000|2021-07-29 09:40:00|1083|1082.6|1080.4|1080|1083.2|1082.8|1080.4|1080|40268
1627551900000|2021-07-29 09:45:00|1080.6|1080.2|1083.6|1083.2|1083.6|1083.2|1079.8|1079.4|54286
1627552200000|2021-07-29 09:50:00|1083.4|1083|1080.8|1080.4|1083.4|1083|1080.6|1080.2|43788
1627552500000|2021-07-29 09:55:00|1081|1080.6|1083.2|1082.6|1083.2|1083|1081|1080.6|316091
1627552800000|2021-07-29 10:00:00|1083|1082.8|1083.8|1083.4|1085.4|1085|1083|1082.6|104728
1627553100000|2021-07-29 10:05:00|1083.6|1083.2|1085|1084.6|1085.6|1085.4|1083.2|1083|37436
1627553400000|2021-07-29 10:10:00|1085.2|1084.8|1083|1082.6|1086.2|1085.8|1083|1082.6|99064
1627553700000|2021-07-29 10:15:00|1083.2|1082.4|1086.4|1086|1086.4|1086|1083|1082.4|53363
1627554000000|2021-07-29 10:20:00|1086.6|1085.8|1087.6|1087|1088.2|1087.8|1085.6|1085.2|62954
1627554300000|2021-07-29 10:25:00|1087.4|1086.8|1085.8|1085.4|1087.4|1086.8|1084.8|1084.2|42885
1627554600000|2021-07-29 10:30:00|1085.6|1085.2|1091|1090.6|1091.2|1091|1085|1084.6|186874
1627554900000|2021-07-29 10:35:00|1091.2|1090.8|1090.8|1090.4|1091.4|1091.2|1089|1088.6|69562
1627555200000|2021-07-29 10:40:00|1091|1090.2|1086.8|1086.4|1091|1090.2|1086.4|1086.2|21132
1627555500000|2021-07-29 10:45:00|1087|1086.8|1088.8|1088.4|1088.8|1088.4|1086.4|1086|41652
1627555800000|2021-07-29 10:50:00|1088.6|1088.2|1089.2|1088.8|1089.8|1089.4|1088.6|1088.2|39905
1627556100000|2021-07-29 10:55:00|1089|1088.6|1090.4|1090|1091.6|1091|1088.8|1088.4|48033
1627556400000|2021-07-29 11:00:00|1089.8|1089|1087.8|1087.4|1091.4|1091|1087.4|1087|192220
1627556700000|2021-07-29 11:05:00|1088|1087.6|1090.8|1090.4|1092|1091.6|1087.6|1087.4|72899
1627557000000|2021-07-29 11:10:00|1091|1090.6|1089.6|1089.2|1091|1090.6|1089.2|1088.8|26265
1627557300000|2021-07-29 11:15:00|1089.4|1089|1090.2|1089.8|1091.2|1090.8|1089|1088.8|24369
1627557600000|2021-07-29 11:20:00|1090|1089.6|1089.8|1089.4|1090.6|1090.2|1088.4|1088.2|51741
1627557900000|2021-07-29 11:25:00|1090|1089.6|1092.2|1092|1092.2|1092|1089.6|1089.2|78813
1627558200000|2021-07-29 11:30:00|1092|1091.8|1089.2|1088.6|1092.2|1092|1087.6|1087.2|100886
1627558500000|2021-07-29 11:35:00|1089.4|1088.8|1086.6|1086.2|1090|1089.4|1086.4|1086|28323
1627558800000|2021-07-29 11:40:00|1086.8|1086.4|1088|1087.4|1088|1087.6|1084.4|1084.2|66521
1627559100000|2021-07-29 11:45:00|1087.8|1087.2|1086.6|1086.2|1088|1087.6|1086.4|1086|9343
1627559400000|2021-07-29 11:50:00|1086.8|1086.4|1086.2|1086|1088.8|1088.2|1086.2|1085.8|45418
1627559700000|2021-07-29 11:55:00|1086|1085.8|1085.2|1084.6|1086.2|1085.8|1083.2|1082.8|60396
1627560000000|2021-07-29 12:00:00|1085|1084|1084|1083.6|1087.2|1086.6|1083.8|1083.4|116514
1627560300000|2021-07-29 12:05:00|1083.8|1083.4|1083.2|1082.8|1085|1084.6|1081.8|1081.6|19186
1627560600000|2021-07-29 12:10:00|1083|1082.6|1081.2|1080.8|1083.2|1082.8|1081.2|1080.8|25936
1627560900000|2021-07-29 12:15:00|1081|1081|1083|1082.6|1083|1082.6|1080.4|1080|40302
1627561200000|2021-07-29 12:20:00|1082.8|1082.4|1083.4|1082.8|1083.6|1083.2|1082|1081.4|48382
1627561500000|2021-07-29 12:25:00|1083.2|1082.6|1083.4|1082.8|1084.2|1083.8|1081.8|1081.4|31130
1627561800000|2021-07-29 12:30:00|1083.6|1083|1082.6|1082.2|1083.6|1083.2|1078.8|1078.4|40584
1627562100000|2021-07-29 12:35:00|1082.4|1082|1080|1079.6|1083.2|1083|1079.4|1079|40189
1627562400000|2021-07-29 12:40:00|1080.2|1079.8|1084.4|1084|1085.2|1084.6|1079.4|1079|146394
1627562700000|2021-07-29 12:45:00|1084.6|1083.8|1087.4|1086.8|1088|1087.6|1084|1083.6|53846
1627563000000|2021-07-29 12:50:00|1087.6|1087.4|1085.2|1084.8|1088|1087.6|1085.2|1084.8|28199
1627563300000|2021-07-29 12:55:00|1085|1084.6|1086.2|1085.8|1086.6|1086.2|1084.2|1083.8|52699
1627563600000|2021-07-29 13:00:00|1086|1085.6|1089|1088.6|1089.8|1089.4|1085.8|1085.2|45299
1627563900000|2021-07-29 13:05:00|1089.2|1088.8|1088|1087.6|1090|1089.6|1088|1087.6|82598
1627564200000|2021-07-29 13:10:00|1088.2|1087.8|1086.6|1086.2|1088.4|1088|1085.6|1085.2|38482
1627564500000|2021-07-29 13:15:00|1086.4|1086|1086.8|1086.4|1087.6|1087|1085.8|1085.6|23613
1627564800000|2021-07-29 13:20:00|1086.6|1086.2|1085|1084.6|1086.6|1086.2|1084|1083.6|54820
1627565100000|2021-07-29 13:25:00|1085.2|1084.8|1085.6|1085.2|1087.4|1086.8|1084.4|1084.2|61705
1627565400000|2021-07-29 13:30:00|1085.4|1085|1080.4|1080|1089|1088.6|1080.2|1079.8|216148
1627565700000|2021-07-29 13:35:00|1080.2|1079.8|1081.2|1080.8|1082.4|1081.8|1078.2|1077.6|126944
1627566000000|2021-07-29 13:40:00|1081.4|1081|1080|1079.4|1085.6|1085|1080|1079.4|89597
1627566300000|2021-07-29 13:45:00|1079.6|1079.2|1078.4|1077.8|1079.8|1079.2|1076.8|1076.2|82343
1627566600000|2021-07-29 13:50:00|1078.6|1078|1079|1078.4|1081|1080.4|1075.4|1075|74495
1627566900000|2021-07-29 13:55:00|1078.8|1078.2|1078.6|1078|1080.8|1080.2|1077.8|1077.4|52704
1627567200000|2021-07-29 14:00:00|1078.4|1077.8|1078|1077.4|1081|1080.8|1077.4|1077|63211
1627567500000|2021-07-29 14:05:00|1078.2|1077.6|1078.8|1078.2|1078.8|1078.2|1075.2|1074.6|83660
1627567800000|2021-07-29 14:10:00|1079|1078.4|1079.8|1079.4|1080.4|1080|1078.4|1078|68367
1627568100000|2021-07-29 14:15:00|1079.6|1079.2|1081.4|1081|1083|1082.6|1079.4|1078.8|92639
1627568400000|2021-07-29 14:20:00|1081.2|1080.8|1080.2|1080|1082.2|1082|1079.4|1079.2|71201
1627568700000|2021-07-29 14:25:00|1080.4|1080.2|1084.8|1084.2|1085|1084.6|1080.4|1080.2|151167
1627569000000|2021-07-29 14:30:00|1084.6|1084|1086.8|1086.2|1087.6|1087.2|1083.8|1083.2|96639
1627569300000|2021-07-29 14:35:00|1087|1086.4|1086.2|1085.8|1088.2|1087.8|1086|1085.4|102323
1627569600000|2021-07-29 14:40:00|1086.4|1086|1086.6|1086.2|1087.6|1087.4|1085.6|1085.2|69479
1627569900000|2021-07-29 14:45:00|1086.8|1086|1086.6|1086|1087.8|1087.4|1086|1085.8|80897
1627570200000|2021-07-29 14:50:00|1086.4|1085.8|1086|1085.6|1086.4|1086|1085|1084.6|43119
1627570500000|2021-07-29 14:55:00|1085.8|1085.4|1082.8|1082.4|1086|1085.8|1082.2|1082|147154
1627570800000|2021-07-29 15:00:00|1083|1082.6|1081.6|1081.2|1083.6|1083.4|1081.2|1080.8|71988
1627571100000|2021-07-29 15:05:00|1081.4|1081|1084.8|1084.4|1085|1084.8|1081.2|1081|118583
1627571400000|2021-07-29 15:10:00|1084.6|1084.2|1085.2|1084.8|1086|1085.6|1084.4|1084.2|131400
1627571700000|2021-07-29 15:15:00|1085.4|1085|1084.2|1083.8|1086.6|1086.4|1084|1083.8|91667
1627572000000|2021-07-29 15:20:00|1084|1083.6|1085.6|1085.2|1085.8|1085.6|1084|1083.6|112220
1627572300000|2021-07-29 15:25:00|1085.8|1085.4|1085.8|1085.4|1086.8|1086.6|1084.6|1084.2|203844
1627628400000|2021-07-30 07:00:00|1079.8|1078.4|1081|1080|1084.6|1083|1079.4|1078.4|239543
1627628700000|2021-07-30 07:05:00|1080.8|1079.8|1077.8|1077|1081|1080|1075.2|1074.4|72360
1627629000000|2021-07-30 07:10:00|1077.6|1076.8|1076.4|1075.8|1077.8|1077|1071.6|1071|125384
1627629300000|2021-07-30 07:15:00|1076.2|1075.6|1076|1075.4|1078.8|1078|1073.2|1072.6|229777
1627629600000|2021-07-30 07:20:00|1075.8|1075.2|1071.6|1071|1077.2|1076.8|1070.8|1070|230285
1627629900000|2021-07-30 07:25:00|1071.8|1071.2|1069.2|1068.8|1072.8|1072|1068.4|1067.8|88248
1627630200000|2021-07-30 07:30:00|1069|1068.6|1069.4|1068.8|1070.8|1070.2|1066.8|1066.4|95578
1627630500000|2021-07-30 07:35:00|1069.2|1068.6|1069.4|1068.8|1069.6|1069|1067.2|1066.8|64537
1627630800000|2021-07-30 07:40:00|1069.6|1069|1066.6|1066.2|1070|1069.4|1066.4|1066|11542
1627631100000|2021-07-30 07:45:00|1066.8|1066.4|1065.8|1065.2|1067.8|1067|1064|1063.6|60530
1627631400000|2021-07-30 07:50:00|1066|1065.4|1067.6|1067.2|1067.6|1067.2|1065.2|1064.6|30251
1627631700000|2021-07-30 07:55:00|1067.4|1067|1068.4|1068|1068.8|1068.6|1066.8|1066.4|54937
1627632000000|2021-07-30 08:00:00|1068.6|1068.2|1069.2|1068.8|1070.4|1070.2|1067.2|1066.6|37048
1627632300000|2021-07-30 08:05:00|1069.4|1069|1073.2|1072.8|1073.6|1073.2|1069.4|1069|127537
1627632600000|2021-07-30 08:10:00|1073.4|1073|1074|1073.6|1074.2|1073.8|1072.4|1072|45860
1627632900000|2021-07-30 08:15:00|1073.8|1073.4|1074.2|1073.8|1074.2|1073.8|1073|1072.6|13918
1627633200000|2021-07-30 08:20:00|1074.4|1074|1076|1075.6|1076.8|1076.4|1073.8|1073.2|110642
1627633500000|2021-07-30 08:25:00|1076.2|1075.8|1076.4|1076|1076.4|1076|1073.8|1073.4|114747
1627633800000|2021-07-30 08:30:00|1076.6|1076.2|1074.4|1074|1077|1076.6|1074|1073.6|40683
1627634100000|2021-07-30 08:35:00|1074.2|1073.8|1073.2|1072.8|1075.2|1074.8|1072.8|1072.4|32450
1627634400000|2021-07-30 08:40:00|1073|1072.6|1075.4|1075|1076|1075.8|1072.4|1072.2|38956
1627634700000|2021-07-30 08:45:00|1075.2|1074.8|1074.2|1073.8|1076.2|1075.8|1073|1072.6|88287
1627635000000|2021-07-30 08:50:00|1074.4|1074|1073.6|1073.2|1075|1074.8|1072.8|1072.4|73115
1627635300000|2021-07-30 08:55:00|1073.8|1073.4|1074.6|1074.2|1075.6|1075|1073.8|1073.4|48840
1627635600000|2021-07-30 09:00:00|1074.8|1074.4|1072.8|1072.4|1075.4|1075|1072.2|1071.8|51298
1627635900000|2021-07-30 09:05:00|1072.6|1072.2|1072.6|1072.2|1073.4|1073|1072.2|1071.8|55915
1627636200000|2021-07-30 09:10:00|1072.8|1072.4|1071.4|1071|1073.2|1073|1069.8|1069.6|59269
1627636500000|2021-07-30 09:15:00|1071.6|1071.2|1069.8|1069.6|1072.4|1072|1069.6|1069|27864
1627636800000|2021-07-30 09:20:00|1070|1069.8|1069.8|1069.4|1070.8|1070.6|1069|1068.6|24704
1627637100000|2021-07-30 09:25:00|1070|1069.6|1071.4|1071|1071.8|1071.2|1069.8|1069.4|22370
1627637400000|2021-07-30 09:30:00|1071.2|1070.8|1071.6|1071.2|1072.6|1072|1070.4|1070|22606
1627637700000|2021-07-30 09:35:00|1071.8|1071.4|1070.6|1070.2|1072|1071.8|1069.4|1069|17979
1627638000000|2021-07-30 09:40:00|1070.8|1070.4|1071|1070.6|1071.6|1071.2|1070.2|1069.8|15153
1627638300000|2021-07-30 09:45:00|1071.2|1070.8|1069.4|1069|1073.4|1073.2|1069|1068.4|164524
1627638600000|2021-07-30 09:50:00|1069.2|1068.8|1068.4|1068|1069.6|1069.2|1067.4|1067.2|40854
1627638900000|2021-07-30 09:55:00|1068.2|1068.2|1067.2|1066.8|1068.6|1068.2|1066.8|1066.4|74497
1627639200000|2021-07-30 10:00:00|1067|1066.6|1068.8|1068.2|1069.2|1068.6|1066.4|1066|106272
1627639500000|2021-07-30 10:05:00|1068.6|1068.4|1070.8|1070.4|1072|1071.4|1068.4|1068|61193
1627639800000|2021-07-30 10:10:00|1071|1070.6|1070|1069.8|1071.2|1070.8|1069.4|1069|51887
1627640100000|2021-07-30 10:15:00|1070.2|1070|1073.4|1073|1073.6|1073.4|1070.2|1070|26006
1627640400000|2021-07-30 10:20:00|1073.6|1073.4|1071.8|1071.2|1074.6|1074.2|1071.4|1070.8|35895
1627640700000|2021-07-30 10:25:00|1072|1071.4|1069.8|1069.4|1072|1071.6|1069.8|1069.4|20325
1627641000000|2021-07-30 10:30:00|1070|1069.6|1070.4|1070|1071.4|1070.8|1069.8|1069.6|30175
1627641300000|2021-07-30 10:35:00|1070.6|1070.2|1071.2|1070.6|1071.8|1071.4|1070|1069.8|6084
1627641600000|2021-07-30 10:40:00|1071|1070.8|1071.6|1071.2|1072.4|1071.8|1071|1070.6|27724
1627641900000|2021-07-30 10:45:00|1071.4|1071|1070.8|1070.4|1071.6|1071.2|1069.8|1069.6|22853
1627642200000|2021-07-30 10:50:00|1070.6|1070.2|1071.4|1071|1071.8|1071.6|1070|1069.8|37385
1627642500000|2021-07-30 10:55:00|1071.6|1071.2|1071.4|1071|1072|1071.6|1070.2|1070|29119
1627642800000|2021-07-30 11:00:00|1070.8|1070.2|1070|1069.6|1071.4|1071|1068.8|1068.2|103070
1627643100000|2021-07-30 11:05:00|1069.8|1069.4|1069.2|1068.6|1070|1069.6|1068.8|1068.4|24570
1627643400000|2021-07-30 11:10:00|1069.4|1068.8|1070|1069.6|1070.2|1069.8|1068.4|1068|24149
1627643700000|2021-07-30 11:15:00|1070.2|1069.8|1070.2|1069.8|1071|1070.6|1069.6|1069.2|9442
1627644000000|2021-07-30 11:20:00|1070|1069.6|1070|1069.8|1070.4|1070|1068.6|1068.2|12500
1627644300000|2021-07-30 11:25:00|1070.2|1070|1070.2|1069.8|1071.4|1071|1069.8|1069.4|20578
1627644600000|2021-07-30 11:30:00|1070|1069.6|1068.4|1068|1070.4|1070|1067.6|1067.2|28252
1627644900000|2021-07-30 11:35:00|1068.6|1068.2|1068.2|1067.8|1070|1069.6|1068|1067.6|50746
1627645200000|2021-07-30 11:40:00|1068.4|1068|1067.2|1066.8|1068.8|1068.4|1065.8|1065.4|44116
1627645500000|2021-07-30 11:45:00|1066.8|1066.6|1066.2|1065.6|1067.6|1067.2|1065.8|1065.2|10860
1627645800000|2021-07-30 11:50:00|1066|1065.8|1066.6|1066.2|1067.2|1067|1065.6|1065.2|33789
1627646100000|2021-07-30 11:55:00|1066.8|1066.4|1065.8|1065.4|1067.6|1067.2|1065.6|1065.4|34808
1627646400000|2021-07-30 12:00:00|1066|1065.6|1065|1064.4|1066.2|1066|1064.4|1064|49952
1627646700000|2021-07-30 12:05:00|1064.8|1064.2|1067.4|1067|1067.4|1067.2|1064.2|1063.8|28177
1627647000000|2021-07-30 12:10:00|1067.2|1066.8|1067.6|1067|1068|1067.8|1066.8|1066.4|25035
1627647300000|2021-07-30 12:15:00|1067.4|1066.8|1067.2|1067|1067.4|1067|1066|1065.6|88438
1627647600000|2021-07-30 12:20:00|1067.4|1067.2|1065.4|1065|1067.6|1067.2|1065.2|1065|14875
1627647900000|2021-07-30 12:25:00|1065.2|1065.2|1064.8|1064.4|1066|1065.6|1064.8|1064.4|17251
1627648200000|2021-07-30 12:30:00|1065|1064.6|1067.4|1067|1068|1067.8|1065|1064.6|71522
1627648500000|2021-07-30 12:35:00|1067.2|1066.8|1067.8|1067.4|1068.4|1068|1066|1065.8|41407
1627648800000|2021-07-30 12:40:00|1067.6|1067.2|1068.2|1068|1068.4|1068|1067.4|1067|5024
1627649100000|2021-07-30 12:45:00|1068.4|1067.8|1068.6|1068.2|1068.6|1068.4|1066.2|1065.8|27429
1627649400000|2021-07-30 12:50:00|1068.4|1068|1069|1068.6|1069.8|1069.4|1068|1067.6|42330
1627649700000|2021-07-30 12:55:00|1069.2|1068.8|1069.6|1069.2|1070|1069.8|1069.2|1068.6|13231
1627650000000|2021-07-30 13:00:00|1069.2|1069|1066.6|1066.2|1069.6|1069.2|1066|1065.6|27473
1627650300000|2021-07-30 13:05:00|1066.4|1066|1067.6|1067|1068|1067.6|1066.4|1065.8|24763
1627650600000|2021-07-30 13:10:00|1067.8|1067.2|1067|1066.8|1068.2|1067.8|1066.4|1066|8438
1627650900000|2021-07-30 13:15:00|1066.8|1066.6|1067.6|1067.2|1068.2|1067.8|1066.8|1066.4|30055
1627651200000|2021-07-30 13:20:00|1067.4|1067|1068.8|1068.4|1069.4|1069|1067.2|1066.6|24270
1627651500000|2021-07-30 13:25:00|1068.6|1068.2|1069.4|1069|1069.4|1069|1067.8|1067.4|19220
1627651800000|2021-07-30 13:30:00|1069.6|1068.8|1071|1070.4|1072.8|1072.6|1067.4|1067|197240
1627652100000|2021-07-30 13:35:00|1070.8|1070.2|1072.2|1071.6|1072.6|1072.2|1069.6|1069.2|52021
1627652400000|2021-07-30 13:40:00|1072|1071.4|1073.2|1072.8|1073.8|1073.4|1071.2|1070.8|64755
1627652700000|2021-07-30 13:45:00|1073|1072.6|1077.2|1076.8|1077.8|1077.6|1072.4|1072|109723
1627653000000|2021-07-30 13:50:00|1077.4|1077|1077.4|1077|1077.6|1077.2|1074.6|1074.4|48601
1627653300000|2021-07-30 13:55:00|1077.6|1077.2|1076.2|1075.4|1077.8|1077.4|1076.2|1075.4|30201
1627653600000|2021-07-30 14:00:00|1076.4|1075.6|1076.6|1076|1078|1077.6|1075.8|1075.2|74409
1627653900000|2021-07-30 14:05:00|1076.4|1075.8|1074.8|1074.2|1077.2|1076.8|1074.4|1073.8|27154
1627654200000|2021-07-30 14:10:00|1075|1074.4|1075.8|1075.4|1075.8|1075.4|1073.4|1073|46979
1627654500000|2021-07-30 14:15:00|1075.6|1075|1072|1071.4|1075.6|1075|1071.6|1071.4|42865
1627654800000|2021-07-30 14:20:00|1071.8|1071.6|1073|1072.8|1073.2|1073|1071.2|1071|20865
1627655100000|2021-07-30 14:25:00|1072.8|1072.6|1072.8|1072.4|1074|1073.6|1072|1071.6|41002
1627655400000|2021-07-30 14:30:00|1073|1072.6|1071|1070.8|1073.2|1072.6|1070.2|1069.8|49738
1627655700000|2021-07-30 14:35:00|1070.8|1070.6|1071.4|1071|1071.6|1071.2|1070|1069.6|45999
1627656000000|2021-07-30 14:40:00|1071.2|1070.8|1069.8|1069.4|1072.2|1072|1068.4|1068.2|39528
1627656300000|2021-07-30 14:45:00|1070|1069.6|1069.2|1068.6|1070.8|1070.4|1069|1068.6|19310
1627656600000|2021-07-30 14:50:00|1069|1068.8|1068.6|1068|1069.8|1069.2|1067.6|1067.2|52030
1627656900000|2021-07-30 14:55:00|1068.4|1068.2|1067.2|1066.8|1068.8|1068.4|1067|1066.6|19275
1627657200000|2021-07-30 15:00:00|1067.4|1067|1068.6|1068.2|1068.6|1068.2|1066.4|1066.2|45513
1627657500000|2021-07-30 15:05:00|1068.4|1068|1070|1069.6|1070|1069.6|1068|1067.8|41082
1627657800000|2021-07-30 15:10:00|1069.8|1069.4|1069.4|1069.2|1070|1069.8|1069|1068.8|34412
1627658100000|2021-07-30 15:15:00|1069.2|1069|1068.6|1068.2|1070|1069.8|1068.4|1068|50591
1627658400000|2021-07-30 15:20:00|1068.8|1068.4|1068.2|1067.8|1069.2|1069|1068|1067.8|61800
1627658700000|2021-07-30 15:25:00|1068.4|1068|1068.2|1067.6|1069|1068.6|1066.8|1066.4|170192
1627887600000|2021-08-02 07:00:00|1053.4|1052|1059.4|1058.4|1063.2|1061.8|1053.4|1052|244938
1627887900000|2021-08-02 07:05:00|1059.8|1058.6|1061.2|1060.2|1064.8|1064.2|1059.4|1058.4|66365
1627888200000|2021-08-02 07:10:00|1061|1060|1066.6|1065.8|1068|1067.4|1060.8|1060|195555
1627888500000|2021-08-02 07:15:00|1066.8|1066|1071.4|1070.8|1071.4|1070.8|1066.6|1066|63400
1627888800000|2021-08-02 07:20:00|1071.2|1070.6|1072.4|1071.6|1072.6|1072.2|1068.6|1068|53872
1627889100000|2021-08-02 07:25:00|1072.6|1071.8|1074.2|1073.4|1074.4|1073.8|1070.2|1069.8|41185
1627889400000|2021-08-02 07:30:00|1074|1073.2|1073.4|1072.8|1076.6|1076.2|1072.8|1072.2|60010
1627889700000|2021-08-02 07:35:00|1073.2|1072.6|1074|1073.4|1074.2|1073.6|1072|1071.4|57923
1627890000000|2021-08-02 07:40:00|1074.2|1073.6|1071.6|1071|1075.8|1075.4|1070.8|1070.4|118286
1627890300000|2021-08-02 07:45:00|1071.8|1071.2|1071.8|1071.2|1073.8|1073.2|1070.2|1070|40953
1627890600000|2021-08-02 07:50:00|1072|1071.4|1068|1067.6|1072.2|1071.8|1066.6|1066.2|59392
1627890900000|2021-08-02 07:55:00|1067.8|1067.4|1066.6|1066|1068.2|1067.6|1065.6|1064.8|77908
1627891200000|2021-08-02 08:00:00|1066.4|1065.8|1067.2|1066.6|1069|1068.4|1065.8|1065.4|57480
1627891500000|2021-08-02 08:05:00|1067|1066.8|1066.8|1066.2|1069|1068.6|1066.2|1065.8|57386
1627891800000|2021-08-02 08:10:00|1066.6|1066.4|1065.4|1065|1067.6|1067|1065.2|1064.8|46892
1627892100000|2021-08-02 08:15:00|1065.6|1065.2|1065.4|1065|1065.8|1065.4|1063.6|1063.2|27292
1627892400000|2021-08-02 08:20:00|1065.6|1065.2|1066.2|1065.8|1066.4|1066|1063.8|1063.6|9918
1627892700000|2021-08-02 08:25:00|1066.4|1066|1064.8|1064.4|1066.8|1066.4|1064.6|1064.2|64466
1627893000000|2021-08-02 08:30:00|1064.6|1064.2|1064.2|1063.8|1065.2|1064.8|1063.4|1063|14817
1627893300000|2021-08-02 08:35:00|1064|1063.6|1066.6|1066.2|1066.8|1066.4|1063.2|1063|27358
1627893600000|2021-08-02 08:40:00|1066.8|1066.6|1067.4|1067|1068.4|1068|1066.4|1066|33454
1627893900000|2021-08-02 08:45:00|1067.2|1066.8|1066.6|1066.2|1068.2|1067.8|1066.4|1066.2|26434
1627894200000|2021-08-02 08:50:00|1066.8|1066.4|1067.2|1066.8|1068.2|1067.8|1066.4|1066.2|27061
1627894500000|2021-08-02 08:55:00|1067.4|1066.6|1068.8|1068.4|1069|1068.4|1066.6|1066.4|15291
1627894800000|2021-08-02 09:00:00|1068.6|1068.2|1067.6|1067.2|1068.8|1068.4|1066.4|1066|31356
1627895100000|2021-08-02 09:05:00|1067.4|1067|1069.2|1068.8|1069.2|1068.8|1067.2|1067|29885
1627895400000|2021-08-02 09:10:00|1069|1068.6|1067.4|1067|1069|1068.8|1067|1066.8|60894
1627895700000|2021-08-02 09:15:00|1067.2|1066.8|1068.4|1068|1068.8|1068.4|1066.2|1066|28936
1627896000000|2021-08-02 09:20:00|1068.2|1067.8|1067.6|1067.2|1068.2|1067.8|1066.4|1066|15561
1627896300000|2021-08-02 09:25:00|1067.8|1067.4|1067.8|1067.4|1068.6|1068.2|1066.6|1066.2|26353
1627896600000|2021-08-02 09:30:00|1067.6|1067.2|1069.8|1069.4|1070.2|1069.8|1067.4|1067|34592
1627896900000|2021-08-02 09:35:00|1070|1069.6|1070.6|1070.2|1071.4|1070.8|1069.8|1069.4|19193
1627897200000|2021-08-02 09:40:00|1070.8|1070.4|1069.8|1069.6|1071.6|1071.2|1069.4|1069.2|74186
1627897500000|2021-08-02 09:45:00|1070|1069.8|1068.4|1068|1070.2|1069.8|1068|1067.8|28996
1627897800000|2021-08-02 09:50:00|1068.2|1067.8|1069.6|1069|1070|1069.6|1067.4|1067.2|46646
1627898100000|2021-08-02 09:55:00|1069.8|1069.2|1067|1066.6|1069.8|1069.4|1066.8|1066.4|11836
1627898400000|2021-08-02 10:00:00|1066.8|1066.4|1062.2|1062|1066.8|1066.4|1062|1061.6|51445
1627898700000|2021-08-02 10:05:00|1062.4|1061.8|1063|1062.6|1063.2|1062.6|1061.6|1061.2|19589
1627899000000|2021-08-02 10:10:00|1062.8|1062.4|1063.4|1063|1063.8|1063.6|1061.6|1061.4|49469
1627899300000|2021-08-02 10:15:00|1063.2|1062.8|1062.6|1062|1064.4|1063.8|1062|1061.6|20542
1627899600000|2021-08-02 10:20:00|1062.4|1061.8|1062.8|1062.4|1063.2|1062.8|1061.8|1061.4|12380
1627899900000|2021-08-02 10:25:00|1063|1062.2|1063.4|1063|1064|1063.6|1062.2|1061.8|15037
1627900200000|2021-08-02 10:30:00|1063.6|1063.2|1062.8|1062.4|1063.6|1063.2|1062.6|1062.2|21398
1627900500000|2021-08-02 10:35:00|1063|1062.6|1062.8|1062.4|1063|1062.6|1061.8|1061.4|10716
1627900800000|2021-08-02 10:40:00|1063|1062.6|1063.2|1062.8|1064.4|1064|1062.4|1062.2|28666
1627901100000|2021-08-02 10:45:00|1063|1062.6|1064|1063.6|1064.6|1064.4|1062.2|1061.8|17897
1627901400000|2021-08-02 10:50:00|1063.8|1063.4|1064.8|1064.4|1065|1064.6|1063.2|1063|10297
1627901700000|2021-08-02 10:55:00|1064.6|1064.2|1062.4|1062|1065|1064.6|1062.2|1062|21014
1627902000000|2021-08-02 11:00:00|1062.6|1062.2|1061.8|1061.2|1063.4|1062.8|1061.4|1061.2|28375
1627902300000|2021-08-02 11:05:00|1061.6|1061.4|1061.4|1061|1062|1061.6|1061|1060.8|18585
1627902600000|2021-08-02 11:10:00|1061.2|1060.8|1064.2|1063.8|1064.2|1064|1061|1060.8|22098
1627902900000|2021-08-02 11:15:00|1064|1064|1064.4|1064|1065|1064.8|1063.4|1063.2|19502
1627903200000|2021-08-02 11:20:00|1064.2|1064.2|1063.8|1063.4|1065|1064.6|1063.6|1063.4|26927
1627903500000|2021-08-02 11:25:00|1063.6|1063.2|1062.8|1062.4|1063.8|1063.4|1061.8|1061.6|19933
1627903800000|2021-08-02 11:30:00|1063|1062.6|1065.2|1064.8|1065.4|1064.8|1062.6|1062.4|19048
1627904100000|2021-08-02 11:35:00|1065|1064.6|1065.2|1064.8|1065.6|1065.2|1064.2|1064|10441
1627904400000|2021-08-02 11:40:00|1065.4|1064.6|1063.8|1063.6|1065.4|1065|1063.6|1063.4|10259
1627904700000|2021-08-02 11:45:00|1063.6|1063.4|1064|1063.6|1064.8|1064.4|1063.4|1063|16900
1627905000000|2021-08-02 11:50:00|1063.8|1063.8|1064.4|1064|1064.6|1064|1063|1062.8|7603
1627905300000|2021-08-02 11:55:00|1064.2|1063.8|1063.2|1062.8|1064.2|1064|1063|1062.8|11529
1627905600000|2021-08-02 12:00:00|1063|1063|1064|1063.6|1065|1064.6|1062.8|1062.6|27095
1627905900000|2021-08-02 12:05:00|1064.2|1063.8|1063.6|1063.2|1064.6|1064.2|1063.4|1063.2|9728
1627906200000|2021-08-02 12:10:00|1063.8|1063.4|1064.6|1064.4|1065.6|1065.2|1063.2|1063|23711
1627906500000|2021-08-02 12:15:00|1064.8|1064.6|1064|1063.6|1065.2|1064.8|1063.6|1063.2|27099
1627906800000|2021-08-02 12:20:00|1063.8|1063.4|1062.8|1062.4|1064|1063.6|1062.6|1062.2|14106
1627907100000|2021-08-02 12:25:00|1062.6|1062.2|1063.2|1062.8|1063.6|1063|1062.4|1062|18514
1627907400000|2021-08-02 12:30:00|1063.4|1063|1061.8|1061.4|1063.8|1063.2|1061|1060.6|38589
1627907700000|2021-08-02 12:35:00|1062|1061.6|1061.8|1061.4|1062.2|1062|1061.4|1061|15055
1627908000000|2021-08-02 12:40:00|1062|1061.6|1060.6|1060.4|1062.4|1062|1060.6|1060.4|26650
1627908300000|2021-08-02 12:45:00|1060.8|1060.6|1058.2|1058|1061|1060.8|1058.2|1058|109866
1627908600000|2021-08-02 12:50:00|1058.4|1058.2|1058.8|1058.4|1059.2|1058.8|1058|1057.8|29131
1627908900000|2021-08-02 12:55:00|1058.6|1058.6|1060.6|1060.4|1062|1061.4|1058.6|1058.6|27537
1627909200000|2021-08-02 13:00:00|1060.8|1060.2|1060.6|1060.2|1062.2|1061.8|1060.4|1060|32192
1627909500000|2021-08-02 13:05:00|1060.4|1060|1059.8|1059.4|1061.8|1061.4|1059.6|1059.4|43250
1627909800000|2021-08-02 13:10:00|1060|1059.6|1059.8|1059.4|1060.6|1060.2|1059.2|1059|27717
1627910100000|2021-08-02 13:15:00|1059.6|1059.6|1060.4|1060|1060.4|1060|1059.2|1059|11471
1627910400000|2021-08-02 13:20:00|1060.2|1059.8|1060.4|1060.2|1060.6|1060.2|1059.6|1059.2|8333
1627910700000|2021-08-02 13:25:00|1060.6|1060|1060.4|1060|1061|1060.6|1059.2|1059|22155
1627911000000|2021-08-02 13:30:00|1060.2|1059.8|1060.4|1060.2|1063.6|1063.2|1058|1057.6|150051
1627911300000|2021-08-02 13:35:00|1060.6|1060.4|1064.4|1064|1065.6|1065.4|1060.6|1060.4|147349
1627911600000|2021-08-02 13:40:00|1064.6|1064.2|1067.4|1066.8|1068|1067.8|1064.6|1064.2|93046
1627911900000|2021-08-02 13:45:00|1067.2|1067|1073|1072.6|1073|1072.8|1067|1066.4|119926
1627912200000|2021-08-02 13:50:00|1073.2|1072.8|1070.2|1069.8|1074|1073.6|1069.4|1069|100927
1627912500000|2021-08-02 13:55:00|1069.4|1069.2|1068.4|1068|1069.4|1069.2|1067.8|1067.4|107613
1627912800000|2021-08-02 14:00:00|1068.2|1067.8|1066.2|1065.8|1070|1069.6|1065.6|1065.2|185162
1627913100000|2021-08-02 14:05:00|1066|1065.6|1067|1066.4|1067.2|1066.6|1063.4|1062.8|40449
1627913400000|2021-08-02 14:10:00|1066.8|1066.2|1063.2|1062.8|1067|1066.6|1063|1062.6|33889
1627913700000|2021-08-02 14:15:00|1063|1063|1060.2|1059.8|1064|1063.4|1059.6|1059.2|37478
1627914000000|2021-08-02 14:20:00|1060|1059.6|1059|1058.4|1060.2|1059.6|1057|1056.8|39486
1627914300000|2021-08-02 14:25:00|1059.2|1058.6|1059.4|1059|1062.2|1062|1058.6|1058.2|64543
1627914600000|2021-08-02 14:30:00|1059.6|1059.2|1060.8|1060.4|1061|1060.6|1059.6|1059|15074
1627914900000|2021-08-02 14:35:00|1061|1060.6|1060.4|1060|1061.8|1061.2|1060|1059.6|14452
1627915200000|2021-08-02 14:40:00|1060.2|1059.8|1058.6|1058.2|1061|1060.6|1058.6|1058|14922
1627915500000|2021-08-02 14:45:00|1058.8|1058.4|1057.6|1057.2|1059.2|1058.8|1057.4|1057.2|39168
1627915800000|2021-08-02 14:50:00|1057.4|1057.4|1057.6|1057.2|1058.8|1058.4|1056.8|1056.6|82959
1627916100000|2021-08-02 14:55:00|1057.4|1057|1056|1055.6|1057.4|1057|1055.6|1055.4|56215
1627916400000|2021-08-02 15:00:00|1055.8|1055.8|1057.6|1057.2|1057.8|1057.4|1055.8|1055.8|65084
1627916700000|2021-08-02 15:05:00|1057.4|1057|1056.4|1056.2|1058|1057.6|1056.2|1055.8|74123
1627917000000|2021-08-02 15:10:00|1056.6|1056.4|1054.4|1054|1056.6|1056.4|1054.2|1054|134744
1627917300000|2021-08-02 15:15:00|1054.2|1053.8|1053|1052.6|1054.4|1054|1052|1051.8|109325
1627917600000|2021-08-02 15:20:00|1053.2|1052.8|1053.2|1053|1053.6|1053.2|1052.2|1051.8|55597
1627917900000|2021-08-02 15:25:00|1053|1052.8|1051.4|1051|1053.4|1053.2|1051.4|1051|121741
1627974000000|2021-08-03 07:00:00|1053.2|1051.4|1055.2|1054.4|1056.4|1055.4|1051.2|1050.2|126874
1627974300000|2021-08-03 07:05:00|1055.4|1054.6|1056.4|1055.4|1057.8|1057|1052.8|1052|62249
1627974600000|2021-08-03 07:10:00|1056.2|1055.2|1056.2|1055.6|1057.4|1056.8|1054.8|1054.2|38566
1627974900000|2021-08-03 07:15:00|1056.4|1055.8|1059.6|1059|1059.6|1059|1056|1055.4|99433
1627975200000|2021-08-03 07:20:00|1059.4|1059.2|1056.4|1055.8|1060|1059.4|1055.8|1055.2|42571
1627975500000|2021-08-03 07:25:00|1056.2|1055.6|1056.2|1055.6|1058.4|1057.8|1055.2|1054.6|31658
1627975800000|2021-08-03 07:30:00|1056|1055.4|1058.8|1058|1059.8|1059.4|1055.2|1054.4|48809
1627976100000|2021-08-03 07:35:00|1059|1058.2|1060|1059.4|1061.6|1061|1059|1058.2|138626
1627976400000|2021-08-03 07:40:00|1060.2|1059.6|1060|1059.6|1061.8|1061.4|1058.8|1058.4|56470
1627976700000|2021-08-03 07:45:00|1060.2|1059.4|1059|1058.4|1060.6|1060.2|1058.2|1057.8|44453
1627977000000|2021-08-03 07:50:00|1059.2|1058.6|1059|1058.8|1059.6|1059|1057.6|1057.4|95278
1627977300000|2021-08-03 07:55:00|1058.8|1058.6|1057.4|1057|1059.4|1059|1057.2|1057|41228
1627977600000|2021-08-03 08:00:00|1057.6|1057.2|1057.8|1057.4|1058.2|1057.8|1056.2|1055.8|37629
1627977900000|2021-08-03 08:05:00|1057.6|1057.2|1055.2|1054.8|1058|1057.6|1055.2|1054.8|34351
1627978200000|2021-08-03 08:10:00|1055|1054.6|1055.4|1054.8|1055.8|1055.4|1054.4|1054|53063
1627978500000|2021-08-03 08:15:00|1055.2|1055|1054.6|1054.2|1055.8|1055.4|1054|1053.6|114032
1627978800000|2021-08-03 08:20:00|1054.8|1054.4|1053.6|1053.2|1054.8|1054.6|1053.2|1052.6|23804
1627979100000|2021-08-03 08:25:00|1053.4|1053|1053.2|1052.8|1055|1054.6|1053.2|1052.8|22953
1627979400000|2021-08-03 08:30:00|1053|1052.6|1053.8|1053.2|1054.4|1054|1052.8|1052.4|55528
1627979700000|2021-08-03 08:35:00|1053.6|1053.4|1053.6|1053.2|1054.4|1053.8|1053|1052.6|22295
1627980000000|2021-08-03 08:40:00|1053.4|1053|1052|1051.6|1053.4|1053|1051.2|1051|79091
1627980300000|2021-08-03 08:45:00|1052.2|1051.8|1054|1053.6|1054|1053.8|1052|1051.6|28310
1627980600000|2021-08-03 08:50:00|1053.8|1053.4|1052.2|1051.6|1053.8|1053.4|1051.8|1051.4|29822
1627980900000|2021-08-03 08:55:00|1052.4|1051.8|1052.6|1052.2|1053.4|1053|1052|1051.6|30245
1627981200000|2021-08-03 09:00:00|1052.2|1052|1052.2|1051.8|1053.2|1052.8|1052|1051.6|44129
1627981500000|2021-08-03 09:05:00|1052|1051.6|1050.8|1050.4|1052.2|1051.8|1050.6|1050.2|21900
1627981800000|2021-08-03 09:10:00|1050.6|1050.2|1051|1050.6|1051.6|1051.4|1050.4|1050|48017
1627982100000|2021-08-03 09:15:00|1050.8|1050.8|1052.4|1052|1052.6|1052.2|1050.6|1050.2|17181
1627982400000|2021-08-03 09:20:00|1052.2|1051.8|1051.4|1051|1053.4|1053|1051.4|1051|58554
1627982700000|2021-08-03 09:25:00|1051.6|1051.2|1054.6|1054.2|1054.6|1054.4|1051.6|1051.2|14486
1627983000000|2021-08-03 09:30:00|1054.4|1054|1056|1055.6|1056|1055.8|1053.4|1053.2|24236
1627983300000|2021-08-03 09:35:00|1056.2|1055.8|1054.6|1054|1056.2|1055.8|1054.2|1054|25222
1627983600000|2021-08-03 09:40:00|1054.4|1054.2|1054.6|1054.2|1055.2|1054.8|1053.6|1053|7045
1627983900000|2021-08-03 09:45:00|1054.8|1054.4|1053.4|1053|1055|1054.6|1053|1052.6|9281
1627984200000|2021-08-03 09:50:00|1053.2|1053.2|1053.6|1053.2|1054|1053.8|1053.2|1052.8|10081
1627984500000|2021-08-03 09:55:00|1053.4|1053|1054.6|1054.2|1055|1054.6|1053.4|1053|13569
1627984800000|2021-08-03 10:00:00|1054.4|1054|1054.4|1054|1055|1054.6|1053.2|1053|10796
1627985100000|2021-08-03 10:05:00|1054.6|1054.2|1054.6|1054.2|1054.8|1054.4|1053.8|1053.4|6259
1627985400000|2021-08-03 10:10:00|1054.8|1054.4|1053.6|1053.2|1055|1054.4|1053.4|1053.2|16990
1627985700000|2021-08-03 10:15:00|1053.8|1053.4|1054.2|1053.8|1054.6|1054.2|1053.4|1053|10897
1627986000000|2021-08-03 10:20:00|1054|1053.6|1054.6|1054.2|1055|1054.6|1053.6|1053.2|14435
1627986300000|2021-08-03 10:25:00|1054.4|1054|1053.6|1053.2|1054.4|1054|1053.4|1053.2|5678
1627986600000|2021-08-03 10:30:00|1053.8|1053.4|1054|1053.6|1054.4|1054.2|1053.2|1053|28331
1627986900000|2021-08-03 10:35:00|1054.2|1053.8|1056.2|1055.8|1056.6|1056.2|1054.2|1053.8|14482
1627987200000|2021-08-03 10:40:00|1056|1055.6|1055.8|1055.2|1056.2|1056|1055.6|1055.2|20329
1627987500000|2021-08-03 10:45:00|1055.6|1055.4|1056|1055.6|1056.2|1055.8|1054.8|1054.6|6355
1627987800000|2021-08-03 10:50:00|1056.2|1055.8|1057.6|1057.2|1057.6|1057.2|1056|1055.8|12541
1627988100000|2021-08-03 10:55:00|1057.8|1057.4|1057.4|1057|1058.2|1057.8|1056.8|1056.6|15630
1627988400000|2021-08-03 11:00:00|1057|1057.2|1058.2|1057.6|1058.6|1058.2|1056.8|1056.2|110596
1627988700000|2021-08-03 11:05:00|1058|1057.8|1060|1059.6|1060|1059.8|1057.8|1057.6|25847
1627989000000|2021-08-03 11:10:00|1059.8|1059.4|1059.2|1058.6|1059.8|1059.6|1059|1058.6|12775
1627989300000|2021-08-03 11:15:00|1059|1058.8|1061.6|1061.2|1061.8|1061.4|1058.8|1058.4|38766
1627989600000|2021-08-03 11:20:00|1061.4|1061|1062|1061.6|1062.4|1062|1061.2|1061|46888
1627989900000|2021-08-03 11:25:00|1061.8|1061.4|1064.4|1064|1065|1064.6|1061|1060.8|194278
1627990200000|2021-08-03 11:30:00|1064.6|1064.2|1063.6|1063.4|1064.8|1064.4|1063.4|1063|37396
1627990500000|2021-08-03 11:35:00|1063.8|1063.2|1063.6|1063.2|1064|1063.6|1063|1062.8|30800
1627990800000|2021-08-03 11:40:00|1063.4|1063|1062.2|1061.8|1063.4|1063|1061.8|1061.6|78240
1627991100000|2021-08-03 11:45:00|1062.4|1062|1062.8|1062.4|1063.4|1063|1062.2|1061.8|46715
1627991400000|2021-08-03 11:50:00|1063|1062.6|1063.2|1062.8|1064.2|1063.8|1062.6|1062.2|34309
1627991700000|2021-08-03 11:55:00|1063|1062.6|1062|1061.6|1063.2|1062.8|1061.8|1061.4|15791
1627992000000|2021-08-03 12:00:00|1062.2|1061.8|1058.8|1058.4|1062.4|1062|1058.6|1058.2|60858
1627992300000|2021-08-03 12:05:00|1058.6|1058.2|1058|1057.4|1058.6|1058.2|1057.4|1056.8|36625
1627992600000|2021-08-03 12:10:00|1057.8|1057.2|1057.8|1057.4|1058.2|1057.8|1056.2|1055.8|21975
1627992900000|2021-08-03 12:15:00|1058|1057.6|1056|1055.6|1058|1057.8|1055.8|1055.4|17457
1627993200000|2021-08-03 12:20:00|1055.8|1055.4|1052.4|1052.2|1055.8|1055.4|1051.8|1051.4|70277
1627993500000|2021-08-03 12:25:00|1052.6|1052.4|1053.2|1052.8|1054|1053.6|1052.6|1052|28988
1627993800000|2021-08-03 12:30:00|1053|1052.6|1054.2|1053.6|1054.6|1054.2|1052.8|1052.4|17316
1627994100000|2021-08-03 12:35:00|1054|1053.4|1052.8|1052.2|1054.4|1054|1052|1051.8|25373
1627994400000|2021-08-03 12:40:00|1052.6|1052|1052.6|1052.2|1053.4|1053|1051.8|1051.4|36356
1627994700000|2021-08-03 12:45:00|1052.4|1052|1052.6|1052.2|1052.8|1052.4|1051.6|1051.4|21639
1627995000000|2021-08-03 12:50:00|1052.8|1052.4|1051.8|1051.4|1053|1052.6|1051.2|1050.8|24281
1627995300000|2021-08-03 12:55:00|1052|1051.6|1052|1051.6|1052.2|1051.8|1051.2|1051|20195
1627995600000|2021-08-03 13:00:00|1051.8|1051.4|1051|1050.6|1052|1051.6|1050.8|1050.6|23703
1627995900000|2021-08-03 13:05:00|1050.8|1050.4|1051.2|1050.8|1051.6|1051.2|1050.6|1050.4|38361
1627996200000|2021-08-03 13:10:00|1051|1050.6|1051.6|1051|1052|1051.6|1049.8|1049.4|35222
1627996500000|2021-08-03 13:15:00|1051.4|1050.8|1051.4|1050.8|1051.4|1051|1050.2|1050|26022
1627996800000|2021-08-03 13:20:00|1051.2|1050.6|1051|1050.6|1052|1051.6|1050.6|1050.2|117840
1627997100000|2021-08-03 13:25:00|1051.2|1050.8|1051|1050.6|1052|1051.6|1050.8|1050.2|29391
1627997400000|2021-08-03 13:30:00|1051.2|1050.8|1050.6|1050|1053.2|1053|1049.6|1049.2|111193
1627997700000|2021-08-03 13:35:00|1050.4|1050.2|1043|1042.4|1050.4|1050.2|1041.6|1041|209617
1627998000000|2021-08-03 13:40:00|1042.8|1042.2|1040|1039.4|1043.6|1043.2|1038.6|1038.2|120532
1627998300000|2021-08-03 13:45:00|1039.8|1039.2|1036.2|1035.6|1039.8|1039.2|1035.6|1035.2|117403
1627998600000|2021-08-03 13:50:00|1036.4|1035.8|1037.2|1036.6|1038|1037.6|1034.8|1034.4|160647
1627998900000|2021-08-03 13:55:00|1037|1036.4|1038.8|1038|1039|1038.4|1036.2|1035.6|68377
1627999200000|2021-08-03 14:00:00|1039|1038.2|1042.4|1041.8|1043.4|1043|1038.6|1038.2|67139
1627999500000|2021-08-03 14:05:00|1042.2|1041.6|1040|1039.6|1042.4|1041.8|1039.2|1038.6|68332
1627999800000|2021-08-03 14:10:00|1039.8|1039.4|1040.4|1040|1042.4|1041.8|1038.4|1038|73391
1628000100000|2021-08-03 14:15:00|1040.6|1040.2|1045.4|1045|1045.6|1045|1040.4|1040|38844
1628000400000|2021-08-03 14:20:00|1045.2|1044.8|1046.2|1045.8|1046.8|1046.4|1044|1043.8|56353
1628000700000|2021-08-03 14:25:00|1046.4|1046|1046|1045.4|1047.4|1047.2|1045.6|1045.4|24314
1628001000000|2021-08-03 14:30:00|1045.8|1045.6|1043.8|1043.4|1047.4|1046.8|1043.2|1042.8|139533
1628001300000|2021-08-03 14:35:00|1043.6|1043.2|1044.2|1043.6|1044.6|1044.2|1042.2|1041.8|85173
1628001600000|2021-08-03 14:40:00|1044|1043.4|1045.6|1045|1045.8|1045.4|1043.4|1043|20748
1628001900000|2021-08-03 14:45:00|1045.4|1045.2|1047.2|1046.8|1047.4|1047|1045.4|1045|33140
1628002200000|2021-08-03 14:50:00|1047.4|1047|1045|1044.6|1047.6|1047.2|1044.6|1044.4|47087
1628002500000|2021-08-03 14:55:00|1044.8|1044.4|1043|1042.6|1045|1044.6|1042.8|1042.4|57496
1628002800000|2021-08-03 15:00:00|1042.8|1042.4|1043.2|1042.8|1044.6|1044.2|1042.6|1042.2|73658
1628003100000|2021-08-03 15:05:00|1043.4|1043|1045.8|1045.4|1045.8|1045.6|1042.8|1042.2|69294
1628003400000|2021-08-03 15:10:00|1045.6|1045.6|1045.8|1045.6|1046.6|1046|1045.4|1045|54143
1628003700000|2021-08-03 15:15:00|1046|1045.4|1045|1044.8|1046.2|1045.8|1044.2|1044|97456
1628004000000|2021-08-03 15:20:00|1045.2|1044.6|1046.6|1046.2|1047.2|1046.8|1045.2|1044.6|76784
1628004300000|2021-08-03 15:25:00|1046.8|1046.4|1047.8|1047.2|1048.2|1047.8|1046.4|1046|82500
1628060400000|2021-08-04 07:00:00|1051|1050|1055.2|1054.8|1058|1057.4|1050.2|1049|217889
1628060700000|2021-08-04 07:05:00|1055.4|1055|1056.4|1055.8|1056.8|1056|1053.2|1052.4|112927
1628061000000|2021-08-04 07:10:00|1056.2|1055.6|1055.6|1055|1057.8|1057.4|1054.8|1054.4|63588
1628061300000|2021-08-04 07:15:00|1055.8|1055.2|1054.8|1054.2|1058.2|1057.6|1052.2|1052|177631
1628061600000|2021-08-04 07:20:00|1054.6|1054|1055.8|1055.2|1056.4|1055.8|1053.2|1053|49236
1628061900000|2021-08-04 07:25:00|1055.6|1055|1053.6|1053.2|1055.8|1055.2|1052.6|1052.4|55559
1628062200000|2021-08-04 07:30:00|1053.8|1053.4|1054.8|1054.4|1055.4|1054.8|1052|1051.8|39169
1628062500000|2021-08-04 07:35:00|1055|1054.2|1054.4|1054|1055.6|1055.2|1053.2|1053|17232
1628062800000|2021-08-04 07:40:00|1054.2|1053.8|1052.4|1051.8|1054.2|1053.8|1051.8|1051.4|29679
1628063100000|2021-08-04 07:45:00|1052.6|1052|1052.6|1052.2|1052.8|1052.4|1050|1049.4|30465
1628063400000|2021-08-04 07:50:00|1052.4|1052|1049.4|1048.8|1052.4|1052|1049.2|1048.6|39605
1628063700000|2021-08-04 07:55:00|1049.8|1049|1050.4|1050|1051.4|1051|1048.6|1048.4|57696
1628064000000|2021-08-04 08:00:00|1050.2|1049.8|1049.8|1049.4|1051.2|1050.8|1049|1048.6|41851
1628064300000|2021-08-04 08:05:00|1049.6|1049.2|1048.2|1047.8|1049.8|1049.6|1046.8|1046.2|37898
1628064600000|2021-08-04 08:10:00|1048.4|1048|1051.8|1051.4|1052|1051.6|1047.6|1047.4|28341
1628064900000|2021-08-04 08:15:00|1051.6|1051.2|1050.8|1050.4|1053.4|1052.8|1050.6|1050.4|46216
1628065200000|2021-08-04 08:20:00|1051|1050.6|1050.6|1050.2|1051|1050.8|1049.4|1049.2|29259
1628065500000|2021-08-04 08:25:00|1050.4|1050|1049.8|1049.4|1051.2|1050.6|1048.8|1048.6|17731
1628065800000|2021-08-04 08:30:00|1050|1049.6|1048|1047.4|1050.2|1050|1047.6|1047.4|30340
1628066100000|2021-08-04 08:35:00|1047.8|1047.2|1048|1047.6|1049.6|1049.4|1047.2|1046.8|48131
1628066400000|2021-08-04 08:40:00|1048.2|1047.8|1049.2|1048.8|1049.4|1049|1047.4|1047|33937
1628066700000|2021-08-04 08:45:00|1049|1048.6|1049.8|1049.4|1049.8|1049.6|1048.4|1048.2|36844
1628067000000|2021-08-04 08:50:00|1049.6|1049.6|1048.4|1048.2|1050.2|1049.8|1048.4|1048.2|20256
1628067300000|2021-08-04 08:55:00|1048.6|1048.4|1048.2|1047.8|1049.4|1049|1048|1047.6|7813
1628067600000|2021-08-04 09:00:00|1048.4|1048|1047.8|1047.2|1048.6|1048.2|1046.6|1046.4|34982
1628067900000|2021-08-04 09:05:00|1047.6|1047|1047|1046.6|1047.6|1047.4|1045.4|1045|57040
1628068200000|2021-08-04 09:10:00|1047.2|1046.8|1047.2|1046.8|1048|1047.6|1046.4|1046.2|20674
1628068500000|2021-08-04 09:15:00|1047.4|1047|1049|1048.6|1049.4|1049.2|1047.4|1047|14568
1628068800000|2021-08-04 09:20:00|1049.2|1048.8|1048.6|1048.2|1049.6|1049.2|1048.2|1047.8|17609
1628069100000|2021-08-04 09:25:00|1048.8|1048.4|1048.4|1048|1049.4|1048.8|1046.8|1046.4|20833
1628069400000|2021-08-04 09:30:00|1048.2|1047.8|1049|1048.8|1049|1048.8|1047.8|1047.6|12499
1628069700000|2021-08-04 09:35:00|1049.2|1049|1050.6|1050.2|1051.2|1051|1048.6|1048|46572
1628070000000|2021-08-04 09:40:00|1050.4|1050|1051.8|1051.2|1052|1051.8|1050|1049.8|26734
1628070300000|2021-08-04 09:45:00|1051.6|1051|1052|1051.8|1052|1051.8|1051|1050.8|12812
1628070600000|2021-08-04 09:50:00|1052.2|1052|1052.8|1052.4|1053.4|1053|1052|1051.8|24418
1628070900000|2021-08-04 09:55:00|1053|1052.2|1049.4|1049.2|1053|1052.4|1049.2|1048.8|13989
1628071200000|2021-08-04 10:00:00|1049.6|1049.4|1049.8|1049.4|1050.8|1050.4|1049.6|1049.4|11127
1628071500000|2021-08-04 10:05:00|1049.6|1049.6|1048.4|1048|1049.8|1049.6|1048|1047.8|10827
1628071800000|2021-08-04 10:10:00|1048.2|1047.8|1048.6|1048.2|1049.2|1049|1048|1047.8|15056
1628072100000|2021-08-04 10:15:00|1048.8|1048.4|1050|1049.6|1050.4|1050|1048.6|1048.4|6362
1628072400000|2021-08-04 10:20:00|1050.2|1049.8|1051.4|1050.8|1051.6|1051.2|1049.8|1049.6|6333
1628072700000|2021-08-04 10:25:00|1051.2|1051|1051.4|1051|1051.8|1051.4|1050.4|1050.2|22091
1628073000000|2021-08-04 10:30:00|1051.2|1051.2|1052.4|1052|1052.4|1052|1051.2|1051.2|11642
1628073300000|2021-08-04 10:35:00|1052.6|1052.2|1052.8|1052.4|1053.8|1053.4|1052.4|1052|12820
1628073600000|2021-08-04 10:40:00|1053|1052.2|1052.6|1052.2|1053.6|1053.4|1052|1051.8|32885
1628073900000|2021-08-04 10:45:00|1052.4|1052|1052.2|1051.8|1053|1052.6|1051.6|1051.4|9543
1628074200000|2021-08-04 10:50:00|1052.4|1051.6|1051.8|1051.4|1052.8|1052.4|1051.6|1051.4|22814
1628074500000|2021-08-04 10:55:00|1052|1051.6|1050.2|1049.8|1053.2|1052.8|1049.8|1049.4|30807
1628074800000|2021-08-04 11:00:00|1049.8|1048.6|1049.6|1049|1050.8|1050.6|1049.2|1048.6|20478
1628075100000|2021-08-04 11:05:00|1049.8|1049.2|1049.2|1049|1050.2|1050|1048.6|1048.4|67504
1628075400000|2021-08-04 11:10:00|1049|1048.8|1049.2|1048.8|1049.6|1049.4|1048.2|1048|13036
1628075700000|2021-08-04 11:15:00|1049|1048.6|1048|1047.8|1049.4|1049|1048|1047.8|34228
1628076000000|2021-08-04 11:20:00|1048.2|1048|1048|1047.6|1048.6|1048.2|1047|1046.8|10125
1628076300000|2021-08-04 11:25:00|1047.8|1047.4|1046.6|1046.2|1048|1047.4|1046.2|1045.8|37615
1628076600000|2021-08-04 11:30:00|1046.4|1046|1044.6|1044.4|1046.6|1046.2|1044.6|1044.4|81016
1628076900000|2021-08-04 11:35:00|1044.4|1044.2|1045|1044.4|1045.2|1044.6|1044|1043.8|26126
1628077200000|2021-08-04 11:40:00|1044.8|1044.6|1045.8|1045.2|1045.8|1045.4|1044.2|1044|58388
1628077500000|2021-08-04 11:45:00|1045.6|1045|1045|1044.6|1045.6|1045.4|1044.8|1044.4|116540
1628077800000|2021-08-04 11:50:00|1045.2|1044.8|1046.6|1046.2|1047.4|1047|1045.2|1044.6|27087
1628078100000|2021-08-04 11:55:00|1046.8|1046.4|1046.6|1046.2|1047.2|1047|1046|1045.6|11280
1628078400000|2021-08-04 12:00:00|1046.4|1046|1045.2|1044.6|1046.4|1046|1044.6|1044.4|8525
1628078700000|2021-08-04 12:05:00|1045|1044.8|1046.4|1045.8|1046.4|1046|1044|1043.8|41799
1628079000000|2021-08-04 12:10:00|1046.2|1045.6|1046.6|1046|1046.8|1046.2|1045|1044.6|27012
1628079300000|2021-08-04 12:15:00|1046.4|1045.8|1042.6|1042.2|1046.4|1045.8|1041|1040.6|139493
1628079600000|2021-08-04 12:20:00|1042.8|1042.4|1044.4|1043.8|1045|1044.6|1041|1040.8|41673
1628079900000|2021-08-04 12:25:00|1044.2|1043.6|1042.4|1041.8|1044.4|1043.6|1041|1040.8|62265
1628080200000|2021-08-04 12:30:00|1042.2|1042|1045.6|1045.2|1045.8|1045.6|1042.2|1042|28010
1628080500000|2021-08-04 12:35:00|1045.8|1045.4|1044.8|1044.4|1046.4|1046|1044.6|1044.4|8378
1628080800000|2021-08-04 12:40:00|1045|1044.2|1043.8|1043.6|1045|1044.6|1043.2|1043|9604
1628081100000|2021-08-04 12:45:00|1043.6|1043.4|1039|1038.6|1043.8|1043.6|1038.8|1038.6|170660
1628081400000|2021-08-04 12:50:00|1038.8|1038.4|1038|1037.6|1039.6|1039|1037.8|1037.4|54467
1628081700000|2021-08-04 12:55:00|1038.2|1037.8|1038.6|1038|1039.4|1039|1038|1037.6|42582
1628082000000|2021-08-04 13:00:00|1038.4|1037.8|1037.6|1037.2|1038.8|1038.6|1037.2|1037|49979
1628082300000|2021-08-04 13:05:00|1037.8|1037.4|1037|1036.8|1038.4|1038|1036.4|1036.2|65390
1628082600000|2021-08-04 13:10:00|1037.2|1037|1036.4|1036|1037.6|1037.2|1035.8|1035.6|53721
1628082900000|2021-08-04 13:15:00|1036.2|1035.8|1037|1036.8|1037.6|1037.2|1035.8|1035.4|51013
1628083200000|2021-08-04 13:20:00|1037.2|1037|1037.8|1037.4|1037.8|1037.6|1035.8|1035.4|24039
1628083500000|2021-08-04 13:25:00|1038|1037.6|1039|1038.6|1039.4|1039|1037.6|1037.2|37012
1628083800000|2021-08-04 13:30:00|1038.8|1038.4|1038.4|1038|1039.4|1039|1034.8|1034.4|201347
1628084100000|2021-08-04 13:35:00|1038.6|1038.2|1039.4|1039|1041|1040.4|1036.8|1036.6|49775
1628084400000|2021-08-04 13:40:00|1039.2|1038.8|1039.4|1038.8|1039.8|1039.4|1037.8|1037.4|30126
1628084700000|2021-08-04 13:45:00|1039.2|1038.6|1039.6|1039.2|1040|1039.8|1035.8|1035.6|113590
1628085000000|2021-08-04 13:50:00|1039.8|1039.4|1042|1041.6|1042.8|1042.4|1039.4|1039.2|41225
1628085300000|2021-08-04 13:55:00|1041.8|1041.8|1040.8|1040.4|1042.4|1041.8|1038.8|1038.6|70199
1628085600000|2021-08-04 14:00:00|1041|1040.2|1046.8|1046.2|1048.2|1047.6|1041|1040.2|204086
1628085900000|2021-08-04 14:05:00|1046.6|1046|1048|1047.6|1048.8|1048.2|1045.4|1045|63187
1628086200000|2021-08-04 14:10:00|1048.2|1047.8|1049|1048.6|1049.8|1049.4|1047.6|1047.2|136548
1628086500000|2021-08-04 14:15:00|1048.8|1048.4|1048.8|1048.2|1049.8|1049.6|1047|1046.8|62022
1628086800000|2021-08-04 14:20:00|1048.6|1048.4|1047.8|1047.4|1049.6|1049.2|1046.6|1046|32345
1628087100000|2021-08-04 14:25:00|1047.6|1047.2|1051|1050.6|1051.4|1051.2|1046.8|1046.4|101214
1628087400000|2021-08-04 14:30:00|1050.8|1050.4|1048.2|1047.8|1050.8|1050.4|1046.8|1046.2|48900
1628087700000|2021-08-04 14:35:00|1048.4|1048|1049.4|1049|1049.8|1049.4|1047.6|1047.2|33514
1628088000000|2021-08-04 14:40:00|1049.6|1049.2|1050.8|1050.2|1051|1050.8|1049.6|1049.2|19206
1628088300000|2021-08-04 14:45:00|1050.6|1050.4|1051|1050.4|1052.6|1052.2|1050.4|1050|91273
1628088600000|2021-08-04 14:50:00|1050.8|1050.6|1051|1050.6|1052.8|1052.4|1050|1049.6|53226
1628088900000|2021-08-04 14:55:00|1051.2|1050.8|1051.4|1051|1052|1051.6|1050.2|1049.8|49625
1628089200000|2021-08-04 15:00:00|1051.6|1051.2|1051.2|1050.8|1052|1051.6|1049.2|1049|63184
1628089500000|2021-08-04 15:05:00|1051.4|1051|1052.4|1052|1052.8|1052.6|1051.4|1050.8|43905
1628089800000|2021-08-04 15:10:00|1052.2|1051.8|1051.2|1050.8|1052.4|1052.2|1051|1050.6|36447
1628090100000|2021-08-04 15:15:00|1051|1050.6|1050|1049.8|1051.4|1051|1049.6|1049.4|42837
1628090400000|2021-08-04 15:20:00|1050.2|1050|1050|1049.6|1051.8|1051.4|1049.8|1049.4|27160
1628090700000|2021-08-04 15:25:00|1049.8|1049|1049.4|1049|1050.8|1050.4|1048.8|1048.6|108781
1628146800000|2021-08-05 07:00:00|1045.2|1042.8|1045.4|1044.6|1047.2|1046|1043|1042|116580
1628147100000|2021-08-05 07:05:00|1045.4|1044.4|1048.2|1047.2|1050.2|1049.6|1045.4|1044.2|14363
1628147400000|2021-08-05 07:10:00|1048.4|1047|1045.6|1044.8|1048.4|1047.4|1044|1043.2|35112
1628147700000|2021-08-05 07:15:00|1046|1045|1046.6|1046|1047.8|1047.2|1043.4|1042.8|24553
1628148000000|2021-08-05 07:20:00|1047.2|1046.4|1048.2|1047.4|1048.8|1048|1044.6|1043.8|17744
1628148300000|2021-08-05 07:25:00|1047.8|1047|1049|1048.4|1050|1049.2|1046.4|1045.4|18701
1628148600000|2021-08-05 07:30:00|1049.6|1049.2|1048.4|1047.8|1050|1049.4|1046.4|1045.8|71070
1628148900000|2021-08-05 07:35:00|1048.6|1048|1052.2|1052|1052.6|1052.2|1048.4|1047.8|64327
1628149200000|2021-08-05 07:40:00|1052.4|1051.8|1049.6|1049|1053.6|1053|1049.6|1049|71321
1628149500000|2021-08-05 07:45:00|1049.4|1048.8|1048.2|1047.8|1050|1049.4|1047|1046.4|18343
1628149800000|2021-08-05 07:50:00|1048.4|1048|1047.6|1047|1048.6|1048|1045.6|1045.2|257001
1628150100000|2021-08-05 07:55:00|1047.8|1047.2|1051.8|1051.2|1052|1051.6|1047.8|1047.2|143237
1628150400000|2021-08-05 08:00:00|1052|1051.4|1052|1051.4|1052.2|1051.6|1049.6|1049.4|75352
1628150700000|2021-08-05 08:05:00|1051.8|1051.2|1050.6|1050.2|1052|1051.4|1049.8|1049.4|27117
1628151000000|2021-08-05 08:10:00|1050.8|1050|1051|1050.4|1052.2|1051.8|1050|1049.6|37348
1628151300000|2021-08-05 08:15:00|1050.8|1050.6|1052.8|1052.4|1052.8|1052.4|1049.4|1049|40720
1628151600000|2021-08-05 08:20:00|1053|1052.6|1052.8|1052.4|1054.2|1053.6|1052|1051.6|78974
1628151900000|2021-08-05 08:25:00|1052.6|1052.2|1052.4|1052.2|1053.8|1053.6|1052.2|1051.8|43850
1628152200000|2021-08-05 08:30:00|1052.6|1052.4|1054.4|1054|1054.6|1054.2|1052.2|1052|23033
1628152500000|2021-08-05 08:35:00|1054.2|1053.8|1055|1054.4|1055.4|1055.2|1053.8|1053.6|39890
1628152800000|2021-08-05 08:40:00|1055.2|1054.6|1056.2|1055.8|1056.2|1055.8|1054.6|1054.2|53212
1628153100000|2021-08-05 08:45:00|1056|1055.6|1057.6|1057|1057.6|1057|1054.8|1054.4|45413
1628153400000|2021-08-05 08:50:00|1057.4|1057.2|1057|1056.4|1057.8|1057.6|1056.2|1055.8|33400
1628153700000|2021-08-05 08:55:00|1056.8|1056.2|1055.8|1055.2|1057|1056.4|1055|1054.8|26387
1628154000000|2021-08-05 09:00:00|1055.6|1055|1055.2|1054.8|1056.6|1056.2|1055|1054.6|22825
1628154300000|2021-08-05 09:05:00|1055.4|1055|1057.4|1057.2|1058|1057.6|1055.2|1054.8|53678
1628154600000|2021-08-05 09:10:00|1057.2|1057|1056.8|1056.4|1057.8|1057.6|1055.6|1055.2|34022
1628154900000|2021-08-05 09:15:00|1056.6|1056.2|1056.8|1056.4|1057|1056.6|1055.8|1055.4|43050
1628155200000|2021-08-05 09:20:00|1056.6|1056.6|1055.6|1055.2|1057|1056.8|1055.6|1055|17730
1628155500000|2021-08-05 09:25:00|1055.8|1055.4|1052|1051.4|1055.8|1055.4|1051.4|1051|28941
1628155800000|2021-08-05 09:30:00|1052.2|1051.6|1052|1051.6|1052.6|1052.2|1051.6|1051.2|16938
1628156100000|2021-08-05 09:35:00|1051.8|1051.4|1051.4|1050.8|1051.8|1051.4|1050.4|1050.2|18890
1628156400000|2021-08-05 09:40:00|1051.2|1050.6|1050.2|1049.8|1051.4|1050.6|1049.8|1049.4|61588
1628156700000|2021-08-05 09:45:00|1050|1049.6|1048.6|1048.2|1050|1049.6|1047.2|1046.8|28140
1628157000000|2021-08-05 09:50:00|1048.8|1048|1046.8|1046.4|1048.8|1048|1046.4|1046|43783
1628157300000|2021-08-05 09:55:00|1046.6|1046.2|1047.2|1046.6|1047.4|1047|1046|1045.8|24733
1628157600000|2021-08-05 10:00:00|1047|1046.8|1048.2|1047.8|1048.8|1048.4|1046.4|1046|63784
1628157900000|2021-08-05 10:05:00|1048.4|1048|1048.4|1048|1049|1048.6|1047.6|1047.2|19489
1628158200000|2021-08-05 10:10:00|1048.6|1048.2|1047.2|1047|1048.6|1048.2|1047.2|1047|19242
1628158500000|2021-08-05 10:15:00|1047.4|1047.2|1046.2|1046|1048|1047.4|1046.2|1045.8|26369
1628158800000|2021-08-05 10:20:00|1046|1045.8|1045.6|1045.4|1046.4|1046|1045.2|1044.8|32348
1628159100000|2021-08-05 10:25:00|1045.8|1045.2|1047.2|1046.8|1047.6|1047.2|1045.4|1045.2|13021
1628159400000|2021-08-05 10:30:00|1047|1047|1046.6|1046.2|1047.8|1047.4|1046.4|1046|16263
1628159700000|2021-08-05 10:35:00|1046.4|1046|1047.8|1047.4|1048.4|1048|1046|1045.6|34632
1628160000000|2021-08-05 10:40:00|1047.6|1047.6|1048|1047.8|1049|1048.8|1047.6|1047.4|39131
1628160300000|2021-08-05 10:45:00|1048.2|1047.6|1048|1047.6|1049|1048.6|1047.6|1047.4|13161
1628160600000|2021-08-05 10:50:00|1048.2|1047.4|1046.4|1046|1048.4|1048|1046|1045.6|19251
1628160900000|2021-08-05 10:55:00|1046.2|1046.2|1045.2|1045|1047|1046.4|1045.2|1045|21646
1628161200000|2021-08-05 11:00:00|1045|1044.6|1045.6|1045.2|1046.2|1046|1044.2|1044|56821
1628161500000|2021-08-05 11:05:00|1045.8|1045.4|1048.8|1048.4|1049|1048.6|1045.8|1045.4|67305
1628161800000|2021-08-05 11:10:00|1048.6|1048.2|1045.6|1045|1048.6|1048.4|1045.4|1044.8|17400
1628162100000|2021-08-05 11:15:00|1045.8|1045.2|1046.6|1046.2|1046.8|1046.2|1044.8|1044.4|14399
1628162400000|2021-08-05 11:20:00|1046.8|1046|1046.4|1046|1047|1046.6|1045.6|1045.2|17953
1628162700000|2021-08-05 11:25:00|1046.6|1046.2|1048.2|1047.8|1048.8|1048.4|1046.6|1046.2|94128
1628163000000|2021-08-05 11:30:00|1048.4|1047.6|1048.6|1048.2|1049|1048.6|1047.8|1047.4|25275
1628163300000|2021-08-05 11:35:00|1048.8|1048.4|1050.2|1049.8|1050.4|1050|1048.8|1048.4|24125
1628163600000|2021-08-05 11:40:00|1050.4|1050.2|1051|1050.6|1051.8|1051.2|1049.6|1049.4|22085
1628163900000|2021-08-05 11:45:00|1051.2|1050.8|1050.6|1050.4|1051.6|1051.2|1050|1049.6|12343
1628164200000|2021-08-05 11:50:00|1050.4|1050.2|1050.2|1049.8|1051.4|1051|1050|1049.8|17147
1628164500000|2021-08-05 11:55:00|1050|1049.6|1050|1049.6|1051.2|1050.8|1049.4|1049|29069
1628164800000|2021-08-05 12:00:00|1049.8|1049.4|1050.6|1050.2|1051|1050.8|1049.6|1049.2|30134
1628165100000|2021-08-05 12:05:00|1050.8|1050.4|1052.2|1051.6|1052.2|1052|1050.8|1050.4|34032
1628165400000|2021-08-05 12:10:00|1052|1051.8|1053.8|1053.2|1054|1053.6|1051.6|1051.2|59698
1628165700000|2021-08-05 12:15:00|1053.6|1053|1054.2|1054|1054.8|1054.4|1053.4|1053|16406
1628166000000|2021-08-05 12:20:00|1054|1053.8|1054.4|1053.8|1054.6|1054.2|1053.8|1053.6|3383
1628166300000|2021-08-05 12:25:00|1054.6|1054|1054.4|1054|1055.8|1055.6|1054.4|1054|19131
1628166600000|2021-08-05 12:30:00|1054.2|1053.8|1052.2|1051.8|1054.4|1053.8|1052|1051.6|12972
1628166900000|2021-08-05 12:35:00|1052.4|1052|1053|1052.6|1053.2|1052.8|1051.4|1051|81590
1628167200000|2021-08-05 12:40:00|1052.8|1052.8|1052.6|1052.2|1053.4|1053|1052.2|1051.8|27616
1628167500000|2021-08-05 12:45:00|1052.8|1052.4|1053.2|1052.8|1053.4|1053.2|1052.2|1052|18650
1628167800000|2021-08-05 12:50:00|1053|1052.6|1052|1051.6|1053|1052.6|1051.6|1051.4|44591
1628168100000|2021-08-05 12:55:00|1052.2|1051.8|1053.2|1052.8|1054|1053.6|1052|1051.6|31643
1628168400000|2021-08-05 13:00:00|1053|1053|1052.8|1052.4|1054.4|1053.8|1052.6|1052.4|26059
1628168700000|2021-08-05 13:05:00|1052.6|1052.2|1052.4|1052|1053.2|1052.8|1051.6|1051.4|34072
1628169000000|2021-08-05 13:10:00|1052.2|1051.8|1054.2|1053.6|1054.6|1054.2|1052|1051.6|25280
1628169300000|2021-08-05 13:15:00|1054.4|1053.8|1052.4|1052|1054.4|1054|1052|1051.8|7434
1628169600000|2021-08-05 13:20:00|1052.2|1052.2|1051.8|1051.4|1053|1052.4|1050.8|1050.4|35275
1628169900000|2021-08-05 13:25:00|1051.6|1051.2|1051|1050.6|1052.6|1052.2|1050|1049.8|28424
1628170200000|2021-08-05 13:30:00|1050.8|1050.4|1055.8|1055.4|1057|1056.6|1050.4|1050|153881
1628170500000|2021-08-05 13:35:00|1056|1055.6|1059|1058.6|1059|1058.6|1055.4|1054.8|59274
1628170800000|2021-08-05 13:40:00|1059.2|1058.8|1057.8|1057.2|1060.4|1059.8|1057.2|1056.8|115288
1628171100000|2021-08-05 13:45:00|1058|1057.4|1055.8|1055.4|1058.6|1058.2|1055|1054.6|114276
1628171400000|2021-08-05 13:50:00|1056|1055.6|1058|1057.6|1058.8|1058.6|1055.6|1055.2|24319
1628171700000|2021-08-05 13:55:00|1058.2|1057.8|1058.8|1058.4|1059.2|1058.8|1057.6|1057.2|30388
1628172000000|2021-08-05 14:00:00|1058.6|1058.2|1060.8|1060.4|1061|1060.4|1058|1057.6|54394
1628172300000|2021-08-05 14:05:00|1061|1060.6|1060.8|1060.4|1062.6|1062.2|1060.4|1060|65704
1628172600000|2021-08-05 14:10:00|1061|1060.6|1061|1060.6|1062.8|1062.4|1060.8|1060.4|62337
1628172900000|2021-08-05 14:15:00|1061.2|1060.8|1058.6|1058.2|1061.2|1061|1058.4|1058|59510
1628173200000|2021-08-05 14:20:00|1058.4|1058|1060.4|1060.2|1061|1060.6|1058.2|1057.6|23201
1628173500000|2021-08-05 14:25:00|1060.6|1060.4|1059.8|1059.2|1062.2|1062|1059.6|1059|62114
1628173800000|2021-08-05 14:30:00|1059.6|1059|1063|1062.6|1063|1062.8|1059.4|1059|49016
1628174100000|2021-08-05 14:35:00|1062.8|1062.4|1062.2|1061.8|1063.4|1063.2|1061.8|1061.6|104205
1628174400000|2021-08-05 14:40:00|1062|1061.6|1062.8|1062.6|1063|1062.8|1061.2|1061|25343
1628174700000|2021-08-05 14:45:00|1063|1062.4|1062.4|1062|1063.4|1063|1061.6|1061.2|28511
1628175000000|2021-08-05 14:50:00|1062.2|1061.8|1062.4|1062|1062.6|1062.2|1061.4|1061|25942
1628175300000|2021-08-05 14:55:00|1062.6|1062.2|1064.4|1064.2|1064.6|1064.4|1062.6|1062.2|60010
1628175600000|2021-08-05 15:00:00|1064.2|1064|1064.2|1064|1065|1064.6|1063|1062.8|131289
1628175900000|2021-08-05 15:05:00|1064.4|1064.2|1065.4|1065|1065.6|1065.2|1064.4|1064|54287
1628176200000|2021-08-05 15:10:00|1065.2|1065.2|1066|1065.8|1066.6|1066.4|1065|1064.6|89128
1628176500000|2021-08-05 15:15:00|1065.8|1065.6|1065.8|1065.4|1066.4|1066.2|1065.4|1065|53365
1628176800000|2021-08-05 15:20:00|1066|1065.6|1065.8|1065.6|1066.4|1066.2|1065.6|1065.4|84012
1628177100000|2021-08-05 15:25:00|1066|1065.8|1066|1065.6|1066.8|1066.4|1065.2|1064.8|81179
1628233200000|2021-08-06 07:00:00|1062.8|1061.2|1054|1053.2|1064.2|1062.8|1053|1051.8|406019
1628233500000|2021-08-06 07:05:00|1054.2|1053|1054.4|1053.4|1054.4|1053.8|1050.4|1049.4|128928
1628233800000|2021-08-06 07:10:00|1054.2|1053.2|1054.6|1053.8|1057.6|1057|1053.2|1052.4|92708
1628234100000|2021-08-06 07:15:00|1054.4|1053.6|1055|1054.2|1056|1055.4|1051.8|1051.2|151525
1628234400000|2021-08-06 07:20:00|1054.8|1054|1053.2|1052.6|1055.2|1054.8|1052.6|1052|18336
1628234700000|2021-08-06 07:25:00|1053|1052.4|1051|1050.6|1053.8|1053.4|1050.2|1049.6|56280
1628235000000|2021-08-06 07:30:00|1051.2|1050.8|1054.4|1053.8|1056.4|1055.8|1050.8|1050.8|23765
1628235300000|2021-08-06 07:35:00|1054.2|1053.6|1057.8|1057.4|1057.8|1057.4|1053.8|1053.2|44991
1628235600000|2021-08-06 07:40:00|1057.6|1057.2|1057.8|1057.4|1060|1059.4|1056.8|1056|92183
1628235900000|2021-08-06 07:45:00|1057.6|1057.2|1056.8|1056.4|1058.2|1058|1056|1055.6|12262
1628236200000|2021-08-06 07:50:00|1056.6|1056.2|1056.8|1056.6|1057.6|1057.2|1055.8|1055.2|11967
1628236500000|2021-08-06 07:55:00|1056.6|1056.4|1056|1055.8|1057.8|1057.4|1054.8|1054.4|31091
1628236800000|2021-08-06 08:00:00|1056.2|1055.6|1057.2|1056.8|1058.4|1057.8|1056.2|1055.6|21801
1628237100000|2021-08-06 08:05:00|1057.4|1057|1056.6|1056.2|1058|1057.4|1055.6|1055.2|60201
1628237400000|2021-08-06 08:10:00|1056.8|1056|1057.4|1057|1057.8|1057.6|1055.8|1055.4|24754
1628237700000|2021-08-06 08:15:00|1057.2|1056.8|1055.4|1054.8|1057.8|1057.6|1054.6|1054.2|31066
1628238000000|2021-08-06 08:20:00|1055.6|1055|1055.6|1055.2|1055.8|1055.4|1053.8|1053.4|42575
1628238300000|2021-08-06 08:25:00|1055.8|1055.4|1055|1054.6|1056.2|1055.6|1054.8|1054.4|21259
1628238600000|2021-08-06 08:30:00|1055.2|1054.8|1057|1056.4|1057.2|1056.8|1054.6|1054.4|11352
1628238900000|2021-08-06 08:35:00|1056.8|1056.6|1057|1056.6|1058.6|1058.2|1056.8|1056.4|28984
1628239200000|2021-08-06 08:40:00|1057.2|1056.8|1057.4|1057.2|1058.4|1058|1057|1056.6|26035
1628239500000|2021-08-06 08:45:00|1057.2|1057|1058.2|1058|1059|1058.8|1056.6|1056.2|8645
1628239800000|2021-08-06 08:50:00|1058.4|1057.8|1059.6|1059.2|1060|1059.4|1058.4|1057.8|22886
1628240100000|2021-08-06 08:55:00|1059.8|1059.4|1059.6|1059.2|1061.8|1061.2|1059.4|1059.2|61015
1628240400000|2021-08-06 09:00:00|1059.4|1059.4|1061.8|1061.4|1062|1061.4|1059.4|1059.2|36721
1628240700000|2021-08-06 09:05:00|1062|1061.6|1062|1061.6|1062.8|1062.6|1061.2|1060.6|7543
1628241000000|2021-08-06 09:10:00|1062.2|1061.8|1062.2|1061.8|1062.6|1062.2|1061.4|1061|30250
1628241300000|2021-08-06 09:15:00|1062.4|1062|1063.4|1063|1063.6|1063.2|1061.8|1061.6|48276
1628241600000|2021-08-06 09:20:00|1063.6|1063.2|1065.4|1065|1065.6|1065.4|1062.4|1062.2|45207
1628241900000|2021-08-06 09:25:00|1065.6|1065.2|1065|1064.6|1066|1065.6|1064.6|1064.2|47263
1628242200000|2021-08-06 09:30:00|1064.8|1064.4|1065.6|1065.2|1065.8|1065.4|1064.4|1064|17370
1628242500000|2021-08-06 09:35:00|1065.8|1065.6|1065|1064.6|1066.2|1065.8|1065|1064.6|10710
1628242800000|2021-08-06 09:40:00|1065.2|1064.8|1065.6|1065.2|1067|1066.6|1065.2|1064.8|11521
1628243100000|2021-08-06 09:45:00|1065.4|1065.4|1065|1064.6|1065.8|1065.4|1064.8|1064.4|13525
1628243400000|2021-08-06 09:50:00|1064.8|1064.4|1064.6|1064.2|1065.8|1065.4|1064.2|1064|34531
1628243700000|2021-08-06 09:55:00|1064.8|1064|1064.4|1064|1065.2|1064.8|1064|1063.6|17383
1628244000000|2021-08-06 10:00:00|1064.6|1064.2|1064.2|1064|1064.6|1064.4|1063.4|1063|5077
1628244300000|2021-08-06 10:05:00|1064.4|1063.8|1065|1064.6|1065.2|1064.8|1064|1063.6|4945
1628244600000|2021-08-06 10:10:00|1065.2|1064.8|1066.4|1066|1066.6|1066.2|1065|1064.6|14865
1628244900000|2021-08-06 10:15:00|1066.2|1065.8|1068.2|1067.8|1068.8|1068.6|1065.8|1065.6|139366
1628245200000|2021-08-06 10:20:00|1068.4|1068|1068|1067.4|1068.6|1068.2|1067.2|1066.8|17896
1628245500000|2021-08-06 10:25:00|1067.8|1067.2|1067|1066.8|1067.8|1067.4|1066.4|1066|22022
1628245800000|2021-08-06 10:30:00|1066.8|1066.6|1068.2|1067.8|1069|1068.6|1066.8|1066.4|37434
1628246100000|2021-08-06 10:35:00|1068.4|1067.6|1068.4|1067.8|1068.6|1068.2|1067.2|1066.8|28265
1628246400000|2021-08-06 10:40:00|1068.2|1068|1067.4|1067|1068.4|1068|1066.6|1066.4|17894
1628246700000|2021-08-06 10:45:00|1067.2|1067.2|1067.8|1067.6|1068|1067.6|1066.4|1066|17049
1628247000000|2021-08-06 10:50:00|1068|1067.4|1067.8|1067.4|1068.4|1068.2|1067.4|1067.2|16664
1628247300000|2021-08-06 10:55:00|1067.6|1067.6|1067.8|1067.4|1068|1067.6|1067|1066.6|24975
1628247600000|2021-08-06 11:00:00|1067.2|1066.8|1067.6|1067|1067.8|1067.4|1066.8|1066.4|9159
1628247900000|2021-08-06 11:05:00|1067.4|1066.8|1068|1067.6|1068|1067.8|1066.8|1066.6|19362
1628248200000|2021-08-06 11:10:00|1067.8|1067.4|1066.6|1066.2|1068|1067.6|1066.4|1066|26464
1628248500000|2021-08-06 11:15:00|1066.8|1066.4|1067.8|1067.4|1068.4|1068|1066.8|1066.4|8291
1628248800000|2021-08-06 11:20:00|1067.4|1067.2|1067.8|1067.4|1068.2|1067.8|1067.4|1067.2|4193
1628249100000|2021-08-06 11:25:00|1067.6|1067.2|1068.2|1067.8|1068.2|1067.8|1066.6|1066.4|8908
1628249400000|2021-08-06 11:30:00|1068|1067.6|1067.2|1067|1068.2|1067.8|1066.8|1066.6|13377
1628249700000|2021-08-06 11:35:00|1067.4|1067.2|1066.6|1066.2|1067.6|1067.4|1066.4|1066.2|34394
1628250000000|2021-08-06 11:40:00|1066.2|1065.8|1066.8|1066.6|1067.2|1066.8|1066|1065.8|28024
1628250300000|2021-08-06 11:45:00|1067|1066.8|1066.2|1065.8|1067.6|1067.2|1066|1065.8|3471
1628250600000|2021-08-06 11:50:00|1066|1065.6|1064.6|1064|1066|1065.6|1064|1063.8|33670
1628250900000|2021-08-06 11:55:00|1064|1063.8|1063.6|1063.2|1065|1064.6|1063.6|1063.2|35027
1628251200000|2021-08-06 12:00:00|1063.4|1063|1063.2|1062.6|1064.8|1064.6|1062.8|1062.4|29039
1628251500000|2021-08-06 12:05:00|1063.4|1062.8|1062.6|1062.2|1063.6|1063.2|1062.2|1061.8|18932
1628251800000|2021-08-06 12:10:00|1062.8|1062.4|1061.8|1061.4|1063.8|1063.4|1061.6|1061.2|35606
1628252100000|2021-08-06 12:15:00|1061.6|1061.6|1061.8|1061.6|1062|1061.6|1060.6|1060.2|23941
1628252400000|2021-08-06 12:20:00|1061.6|1061.4|1060.8|1060.2|1062|1061.4|1059.8|1059.4|55201
1628252700000|2021-08-06 12:25:00|1060.6|1060|1059.8|1059.2|1060.6|1060|1058.8|1058.2|32202
1628253000000|2021-08-06 12:30:00|1059.6|1059|1072.4|1071.8|1072.6|1072.4|1059.4|1058.8|235395
1628253300000|2021-08-06 12:35:00|1072.2|1071.6|1071|1070.4|1072.6|1072.2|1067|1066.8|176241
1628253600000|2021-08-06 12:40:00|1071.2|1070.6|1070.8|1070.2|1073.2|1073|1070.4|1069.8|145924
1628253900000|2021-08-06 12:45:00|1070.6|1070.6|1071|1070.6|1071.8|1071.6|1070|1069.6|76698
1628254200000|2021-08-06 12:50:00|1071.2|1070.8|1070.4|1070|1072|1071.6|1070|1069.6|68650
1628254500000|2021-08-06 12:55:00|1070.6|1070.2|1072.6|1072.2|1072.8|1072.4|1068.4|1068|82775
1628254800000|2021-08-06 13:00:00|1072.4|1072|1073.2|1072.6|1074|1073.6|1071.2|1070.6|115531
1628255100000|2021-08-06 13:05:00|1073.4|1072.8|1070.8|1070.4|1074.6|1074.2|1070.6|1070.4|204378
1628255400000|2021-08-06 13:10:00|1070.6|1070.2|1069.8|1069.2|1071.8|1071.4|1069.4|1069|88316
1628255700000|2021-08-06 13:15:00|1069.6|1069.4|1073.2|1073|1074.2|1073.8|1069.6|1069.4|51216
1628256000000|2021-08-06 13:20:00|1073|1072.8|1075.8|1075.4|1075.8|1075.4|1073|1072.8|149350
1628256300000|2021-08-06 13:25:00|1075.6|1075.2|1075|1074.8|1076|1075.6|1074.2|1073.8|61981
1628256600000|2021-08-06 13:30:00|1074.8|1074.6|1074.6|1074.2|1077.6|1077.4|1073.8|1073.4|240424
1628256900000|2021-08-06 13:35:00|1074.8|1074.4|1074.2|1073.6|1074.8|1074.6|1072.2|1071.8|402035
1628257200000|2021-08-06 13:40:00|1074.4|1073.8|1075.8|1075.4|1077.8|1077.6|1074.4|1073.8|87243
1628257500000|2021-08-06 13:45:00|1076|1075.6|1077.4|1077|1079|1078.6|1076|1075.4|109963
1628257800000|2021-08-06 13:50:00|1077.2|1076.8|1077.4|1076.8|1078.4|1077.8|1073.8|1073.4|87754
1628258100000|2021-08-06 13:55:00|1077|1076.6|1080.2|1079.6|1080.4|1080|1076|1075.8|144405
1628258400000|2021-08-06 14:00:00|1080|1079.4|1081.4|1081|1081.6|1081.2|1079|1078.8|134700
1628258700000|2021-08-06 14:05:00|1081.6|1081.2|1077.4|1077|1081.6|1081.4|1077.4|1077|101797
1628259000000|2021-08-06 14:10:00|1077.6|1077.2|1081.4|1081|1081.6|1081|1076.6|1076|58375
1628259300000|2021-08-06 14:15:00|1081.2|1080.8|1081|1080.6|1082|1081.6|1080|1079.6|42112
1628259600000|2021-08-06 14:20:00|1080.8|1080.8|1081.4|1081|1081.8|1081.4|1079.8|1079.4|44684
1628259900000|2021-08-06 14:25:00|1081.2|1080.8|1080.2|1079.8|1081.6|1081.4|1079.6|1079|62033
1628260200000|2021-08-06 14:30:00|1080|1079.6|1080.4|1080|1082|1081.6|1079.8|1079.4|68682
1628260500000|2021-08-06 14:35:00|1080.2|1079.8|1078.6|1078.2|1081|1080.6|1078|1077.8|65295
1628260800000|2021-08-06 14:40:00|1078.4|1078|1080.6|1080|1080.6|1080.4|1078.4|1078|102601
1628261100000|2021-08-06 14:45:00|1080.4|1080.6|1081|1080.6|1082.4|1082.2|1080.2|1080|232134
1628261400000|2021-08-06 14:50:00|1080.8|1080.4|1081.4|1081|1081.8|1081.6|1080.6|1080.4|52538
1628261700000|2021-08-06 14:55:00|1081.2|1080.8|1082|1081.6|1082.2|1081.8|1080.8|1080.4|90557
1628262000000|2021-08-06 15:00:00|1082.4|1081.8|1082|1081.6|1082.6|1082.2|1081|1080.8|157766
1628262300000|2021-08-06 15:05:00|1081.8|1081.8|1081.8|1081.4|1082.6|1082.2|1081.2|1081|80191
1628262600000|2021-08-06 15:10:00|1082|1081.6|1080|1079.8|1082.4|1082|1080|1079.8|125326
1628262900000|2021-08-06 15:15:00|1079.8|1079.6|1078.8|1078.4|1080.2|1079.8|1078.6|1078.2|45387
1628263200000|2021-08-06 15:20:00|1078.6|1078.6|1079.8|1079.4|1080.6|1080.2|1077.8|1077.6|184473
1628263500000|2021-08-06 15:25:00|1079.6|1079.2|1080|1079.4|1080.2|1079.8|1078.2|1078|163883
1628492400000|2021-08-09 07:00:00|1083.4|1080.2|1083.8|1082.6|1084.2|1083.6|1079.6|1078.4|250823
1628492700000|2021-08-09 07:05:00|1084|1082.8|1085|1084.2|1085.8|1085.2|1080.8|1080|120161
1628493000000|2021-08-09 07:10:00|1085.2|1084.4|1083|1082.2|1087|1086.6|1081.4|1080.8|70077
1628493300000|2021-08-09 07:15:00|1082.8|1082.4|1080|1079.2|1084.4|1084|1079.6|1079|53417
1628493600000|2021-08-09 07:20:00|1079.8|1079.4|1080.2|1079.6|1081.8|1081.2|1079|1078.6|84279
1628493900000|2021-08-09 07:25:00|1080.4|1079.8|1077.8|1077.4|1081.8|1081.4|1077.8|1077.4|100081
1628494200000|2021-08-09 07:30:00|1078|1077.6|1076.6|1076.2|1078.2|1077.6|1074.2|1073.8|64024
1628494500000|2021-08-09 07:35:00|1076.4|1076|1075.6|1075.2|1077|1076.6|1074.8|1074.4|39624
1628494800000|2021-08-09 07:40:00|1075.8|1075.4|1076.4|1076|1077.8|1077.4|1074.8|1074.4|49339
1628495100000|2021-08-09 07:45:00|1076.6|1076.2|1077.8|1077.4|1078.4|1078|1076|1075.4|39490
1628495400000|2021-08-09 07:50:00|1077.6|1077.2|1080.4|1080|1080.6|1080|1076.6|1076.4|131351
1628495700000|2021-08-09 07:55:00|1080.2|1079.8|1080.8|1080.2|1081.2|1080.8|1079.6|1079.2|52204
1628496000000|2021-08-09 08:00:00|1081|1080.4|1079|1078.6|1081.2|1080.8|1078|1077.6|26445
1628496300000|2021-08-09 08:05:00|1079.2|1078.8|1077|1076.6|1079.8|1079.6|1076.6|1076|65279
1628496600000|2021-08-09 08:10:00|1076.8|1076.4|1078.4|1078|1078.6|1078.2|1075.6|1075.2|41848
1628496900000|2021-08-09 08:15:00|1078.6|1077.8|1077|1076.6|1079|1078.6|1076.2|1075.8|68244
1628497200000|2021-08-09 08:20:00|1077.2|1076.8|1077.2|1076.8|1077.6|1077.2|1076.2|1075.8|28099
1628497500000|2021-08-09 08:25:00|1077|1076.6|1077.2|1076.6|1077.2|1076.6|1074.4|1074|36747
1628497800000|2021-08-09 08:30:00|1077|1076.4|1076|1075.6|1077.2|1076.4|1075.2|1074.8|22944
1628498100000|2021-08-09 08:35:00|1076.2|1075.4|1075.6|1075|1076.2|1075.8|1074|1073.8|32117
1628498400000|2021-08-09 08:40:00|1075.8|1075.2|1076|1075.4|1076.4|1076.2|1074|1073.8|140538
1628498700000|2021-08-09 08:45:00|1075.8|1075.6|1077.2|1076.8|1078.4|1078|1075.6|1075.4|54295
1628499000000|2021-08-09 08:50:00|1077.4|1076.6|1076|1075.8|1077.4|1077|1075.8|1075.6|42262
1628499300000|2021-08-09 08:55:00|1075.8|1075.6|1078.4|1078|1079.4|1079|1075.8|1075.6|74899
1628499600000|2021-08-09 09:00:00|1078.2|1077.8|1076.4|1076|1078.2|1077.8|1076|1075.8|64702
1628499900000|2021-08-09 09:05:00|1076.6|1076.2|1079.2|1078.8|1080|1079.8|1076.2|1075.8|27624
1628500200000|2021-08-09 09:10:00|1079|1079|1078.4|1078|1079.2|1079|1078|1077.6|32081
1628500500000|2021-08-09 09:15:00|1078.6|1078.2|1078.2|1077.6|1079.4|1079|1077.6|1077|36197
1628500800000|2021-08-09 09:20:00|1078|1077.8|1078|1077.6|1079.2|1078.8|1077.4|1077|37673
1628501100000|2021-08-09 09:25:00|1078.2|1077.8|1078.4|1078|1079.8|1079.4|1077.4|1077|85243
1628501400000|2021-08-09 09:30:00|1078.6|1078.2|1076.8|1076.4|1078.8|1078.4|1076.4|1076|41477
1628501700000|2021-08-09 09:35:00|1077|1076.6|1077.2|1076.8|1077.6|1077.2|1075.2|1074.8|50476
1628502000000|2021-08-09 09:40:00|1077.4|1076.6|1076.4|1076|1078|1077.8|1076.4|1076|38838
1628502300000|2021-08-09 09:45:00|1076.6|1076.2|1075.6|1075.2|1076.8|1076.6|1075.4|1075.2|49920
1628502600000|2021-08-09 09:50:00|1075.8|1075.4|1078.2|1077.8|1078.4|1078|1075.8|1075.4|41897
1628502900000|2021-08-09 09:55:00|1078|1078|1077.6|1077.2|1078|1078|1076.4|1076|32142
1628503200000|2021-08-09 10:00:00|1077.4|1077|1076.4|1075.8|1077.6|1077.2|1075.8|1075.4|25470
1628503500000|2021-08-09 10:05:00|1076.2|1076|1076.6|1076.2|1077|1076.6|1076|1075.6|21417
1628503800000|2021-08-09 10:10:00|1076.4|1076|1077.2|1076.8|1077.4|1077|1075.8|1075.4|41581
1628504100000|2021-08-09 10:15:00|1077.4|1077|1077.6|1077.2|1078.6|1078.2|1077|1076.6|21495
1628504400000|2021-08-09 10:20:00|1077.4|1077.4|1076.2|1075.8|1078.4|1078|1076|1075.6|11685
1628504700000|2021-08-09 10:25:00|1076.4|1076|1076.8|1076.4|1077.2|1076.8|1076|1075.4|15778
1628505000000|2021-08-09 10:30:00|1076.6|1076.2|1077|1076.6|1078|1077.8|1075.6|1075.4|65455
1628505300000|2021-08-09 10:35:00|1076.8|1076.4|1074.6|1074.4|1077|1076.6|1074.4|1074|26530
1628505600000|2021-08-09 10:40:00|1074.8|1074.6|1075|1074.6|1075.2|1075|1073.4|1073|32955
1628505900000|2021-08-09 10:45:00|1074.8|1074.4|1073.8|1073.4|1075.2|1074.8|1073.4|1073|38627
1628506200000|2021-08-09 10:50:00|1073.6|1073.2|1072.8|1072.2|1074.4|1074|1072.4|1072|54650
1628506500000|2021-08-09 10:55:00|1072.6|1072|1072|1071.6|1072.8|1072.4|1071.8|1071.4|11789
1628506800000|2021-08-09 11:00:00|1071.6|1071.2|1072|1071.6|1072.8|1072.4|1071.6|1071.2|17394
1628507100000|2021-08-09 11:05:00|1072.2|1071.8|1072.2|1071.6|1073|1072.4|1071.6|1071.2|23054
1628507400000|2021-08-09 11:10:00|1072.4|1071.8|1073.2|1072.6|1074.2|1073.8|1072|1071.6|20904
1628507700000|2021-08-09 11:15:00|1073|1072.8|1071.8|1071.4|1073.2|1072.8|1071.8|1071.2|9260
1628508000000|2021-08-09 11:20:00|1071.6|1071.2|1072|1071.6|1072.4|1072|1071.2|1071|16564
1628508300000|2021-08-09 11:25:00|1072.2|1071.8|1072.8|1072.6|1073|1072.6|1071.8|1071.4|14049
1628508600000|2021-08-09 11:30:00|1072.6|1072.4|1073.6|1073.2|1073.6|1073.2|1071.6|1071.4|29390
1628508900000|2021-08-09 11:35:00|1073.8|1073.6|1075.6|1075|1075.8|1075.2|1073.8|1073.6|60277
1628509200000|2021-08-09 11:40:00|1075.4|1074.8|1074.8|1074.4|1075.8|1075.4|1074.2|1073.8|7319
1628509500000|2021-08-09 11:45:00|1074.6|1074.2|1074.2|1073.8|1074.6|1074.4|1073.2|1073|12370
1628509800000|2021-08-09 11:50:00|1074|1073.6|1073.8|1073.6|1074.6|1074.4|1073.4|1073|21256
1628510100000|2021-08-09 11:55:00|1074|1073.8|1073.4|1073|1074.2|1073.8|1072.6|1072.2|37877
1628510400000|2021-08-09 12:00:00|1073.6|1072.8|1072.4|1072|1073.6|1073.4|1072.2|1072|20964
1628510700000|2021-08-09 12:05:00|1072.2|1071.8|1072.2|1071.8|1072.8|1072.4|1071.6|1071.2|11085
1628511000000|2021-08-09 12:10:00|1072.8|1072|1073|1072.6|1073.8|1073.4|1072.4|1071.8|30484
1628511300000|2021-08-09 12:15:00|1073.2|1072.4|1072|1071.6|1073.2|1073|1071.8|1071.6|19329
1628511600000|2021-08-09 12:20:00|1072.2|1071.8|1070.6|1070.2|1072.2|1071.8|1070.4|1070|38704
1628511900000|2021-08-09 12:25:00|1070.8|1070.4|1071.6|1071.2|1071.8|1071.2|1070.2|1070|32942
1628512200000|2021-08-09 12:30:00|1071.4|1071|1072.4|1072|1073|1072.6|1071.2|1070.8|12534
1628512500000|2021-08-09 12:35:00|1072.2|1072.2|1072.4|1072|1072.8|1072.4|1071.4|1071.2|23001
1628512800000|2021-08-09 12:40:00|1072.6|1072.2|1073.6|1073.2|1073.6|1073.2|1072|1071.6|57589
1628513100000|2021-08-09 12:45:00|1073.8|1073.4|1075.2|1075|1075.4|1075.2|1073.8|1073.4|80013
1628513400000|2021-08-09 12:50:00|1075.4|1075.2|1077|1076.6|1077.8|1077.4|1075.4|1075.2|32950
1628513700000|2021-08-09 12:55:00|1077.2|1076.8|1076.6|1076.2|1077.8|1077.4|1076.4|1076.2|14640
1628514000000|2021-08-09 13:00:00|1076.8|1076.4|1077.2|1077|1077.8|1077.4|1076.8|1076.4|18380
1628514300000|2021-08-09 13:05:00|1077.4|1077.2|1076.8|1076.6|1077.6|1077.4|1076|1075.6|21604
1628514600000|2021-08-09 13:10:00|1077|1076.8|1075.4|1075|1077|1076.8|1075.2|1074.8|11296
1628514900000|2021-08-09 13:15:00|1075.2|1074.8|1075.8|1075.4|1076.4|1076|1075.2|1074.8|17981
1628515200000|2021-08-09 13:20:00|1075.6|1075.2|1077.4|1077|1078|1077.6|1075.4|1075.2|24600
1628515500000|2021-08-09 13:25:00|1077.2|1076.8|1076.4|1076|1077.6|1077.2|1076.4|1076|19344
1628515800000|2021-08-09 13:30:00|1076.2|1076.2|1071.2|1070.8|1077|1076.6|1071.2|1070.6|122712
1628516100000|2021-08-09 13:35:00|1071|1070.6|1074.8|1074.4|1075.8|1075.2|1070.6|1070|92707
1628516400000|2021-08-09 13:40:00|1074.6|1074.2|1078.8|1078.4|1079|1078.6|1073.4|1072.8|42364
1628516700000|2021-08-09 13:45:00|1079|1078.6|1079.2|1078.8|1080|1079.8|1077.8|1077.4|123274
1628517000000|2021-08-09 13:50:00|1079.4|1079|1076.2|1075.8|1080|1079.8|1075.8|1075.4|122501
1628517300000|2021-08-09 13:55:00|1076|1075.6|1079.8|1079.4|1079.8|1079.4|1076|1075.4|53265
1628517600000|2021-08-09 14:00:00|1080|1079.6|1080.4|1080|1082.2|1082|1079.4|1079.2|80852
1628517900000|2021-08-09 14:05:00|1080.6|1080.2|1081.8|1081.4|1082.8|1082.4|1080.6|1080|40642
1628518200000|2021-08-09 14:10:00|1081.6|1081.2|1080.2|1079.8|1082|1081.8|1079|1078.6|88187
1628518500000|2021-08-09 14:15:00|1080|1079.6|1081.2|1080.6|1081.8|1081.6|1079.8|1079.4|46957
1628518800000|2021-08-09 14:20:00|1081.4|1080.8|1081.6|1081.2|1082|1081.8|1080.2|1079.8|27520
1628519100000|2021-08-09 14:25:00|1081.4|1081|1081|1080.6|1081.8|1081.2|1079.8|1079.2|37888
1628519400000|2021-08-09 14:30:00|1080.8|1080.4|1080.8|1080.4|1081.8|1081.4|1079.8|1079.4|41290
1628519700000|2021-08-09 14:35:00|1080.6|1080.2|1082.4|1082|1082.6|1082.2|1080|1079.6|86417
1628520000000|2021-08-09 14:40:00|1082.6|1082.2|1085.4|1085|1085.6|1085.2|1082.2|1082|106513
1628520300000|2021-08-09 14:45:00|1085.6|1085.2|1087|1086.8|1087.8|1087.6|1085.2|1085|55323
1628520600000|2021-08-09 14:50:00|1087.2|1087|1089|1088.6|1089.2|1089|1087.2|1086.8|227605
1628520900000|2021-08-09 14:55:00|1089.2|1088.8|1090.6|1090.4|1091.2|1090.8|1088.4|1088|171328
1628521200000|2021-08-09 15:00:00|1090.4|1090.2|1090.8|1090.6|1091.2|1090.8|1089.6|1089.4|114243
1628521500000|2021-08-09 15:05:00|1090.6|1090.4|1091|1090.8|1091.8|1091.4|1090.2|1090|112114
1628521800000|2021-08-09 15:10:00|1090.8|1090.6|1092.2|1091.8|1093|1092.8|1090.6|1090.2|198804
1628522100000|2021-08-09 15:15:00|1092|1092|1091.4|1091|1092.2|1092|1091|1090.6|61704
1628522400000|2021-08-09 15:20:00|1091.6|1091.2|1092.2|1092|1092.4|1092.2|1091.4|1091|92443
1628522700000|2021-08-09 15:25:00|1092.4|1092.2|1092.6|1092.2|1092.8|1092.4|1091.6|1091.4|105471
1628578800000|2021-08-10 07:00:00|1080|1077.8|1080.2|1079.2|1081.4|1081|1076.6|1076|189450
1628579100000|2021-08-10 07:05:00|1080|1079|1076.6|1076.2|1080.8|1080.6|1075.6|1075|102454
1628579400000|2021-08-10 07:10:00|1077|1076.4|1076.4|1075.6|1078.4|1077.6|1075.8|1075|155172
1628579700000|2021-08-10 07:15:00|1076.2|1075.8|1078.8|1078.4|1079|1078.4|1073|1072.6|129906
1628580000000|2021-08-10 07:20:00|1079|1078.6|1080.2|1079.8|1080.4|1080|1077.8|1077.4|95410
1628580300000|2021-08-10 07:25:00|1080|1079.6|1081.6|1081|1081.8|1081.4|1077.8|1077.2|55089
1628580600000|2021-08-10 07:30:00|1081.8|1081.2|1084|1083.6|1084|1083.8|1080.6|1080|70117
1628580900000|2021-08-10 07:35:00|1084.2|1083.8|1086.6|1086|1086.8|1086.2|1084.2|1083.6|140904
1628581200000|2021-08-10 07:40:00|1086.8|1086.2|1087.2|1086.8|1088|1087.4|1086.4|1085.8|30668
1628581500000|2021-08-10 07:45:00|1087.4|1086.6|1087|1086.4|1088.4|1087.8|1086|1085.6|42580
1628581800000|2021-08-10 07:50:00|1086.8|1086.2|1085.6|1085.2|1087.8|1087.4|1085.4|1085.2|36352
1628582100000|2021-08-10 07:55:00|1085.8|1085.4|1085.4|1085|1087.4|1087|1085.4|1085|24674
1628582400000|2021-08-10 08:00:00|1085.6|1085.2|1089.4|1089.2|1089.4|1089.2|1085.2|1085|31566
1628582700000|2021-08-10 08:05:00|1089.6|1089|1086.2|1085.8|1089.6|1089|1085.8|1085.6|21312
1628583000000|2021-08-10 08:10:00|1086.4|1085.6|1087.2|1086.8|1087.4|1087|1085.8|1085.4|53340
1628583300000|2021-08-10 08:15:00|1087|1086.6|1085.8|1085.4|1087|1086.6|1084.4|1084|78582
1628583600000|2021-08-10 08:20:00|1085.6|1085.6|1086|1085.6|1086|1085.6|1084|1083.8|43605
1628583900000|2021-08-10 08:25:00|1085.8|1085.8|1087.4|1087|1087.6|1087.4|1085.6|1085.2|38444
1628584200000|2021-08-10 08:30:00|1087.6|1087.2|1086.8|1086.6|1088.4|1087.8|1086.4|1085.8|31917
1628584500000|2021-08-10 08:35:00|1086.6|1086.4|1086.8|1086.4|1087.6|1087.4|1086|1085.4|70056
1628584800000|2021-08-10 08:40:00|1086.6|1086.2|1086.4|1086|1087.8|1087.4|1086.4|1086|59986
1628585100000|2021-08-10 08:45:00|1086.2|1086.2|1086.6|1086.2|1087.2|1086.8|1085.6|1085.4|29709
1628585400000|2021-08-10 08:50:00|1086.4|1086.4|1087.6|1087.2|1087.6|1087.2|1086.2|1085.8|22309
1628585700000|2021-08-10 08:55:00|1087.8|1087.4|1086.6|1086.2|1088|1087.8|1086.4|1086.2|16853
1628586000000|2021-08-10 09:00:00|1086.4|1086|1084.2|1083.8|1086.4|1086.2|1083.8|1083.4|30531
1628586300000|2021-08-10 09:05:00|1084|1083.6|1082.4|1082|1084.8|1084.4|1081.6|1081.2|99213
1628586600000|2021-08-10 09:10:00|1082.6|1082.2|1084.6|1084.2|1084.6|1084.2|1082.2|1081.8|17971
1628586900000|2021-08-10 09:15:00|1084.8|1084.4|1084.2|1083.8|1085|1084.6|1083.8|1083.4|21161
1628587200000|2021-08-10 09:20:00|1084|1083.6|1084|1083.6|1084|1083.8|1083.4|1083|11495
1628587500000|2021-08-10 09:25:00|1083.8|1083.4|1083.4|1083|1084|1083.6|1083|1082.6|16363
1628587800000|2021-08-10 09:30:00|1083.2|1083.2|1083.2|1083|1084|1083.6|1082.8|1082.4|24466
1628588100000|2021-08-10 09:35:00|1083.4|1082.8|1081.4|1081.2|1083.4|1082.8|1080.6|1080.2|25706
1628588400000|2021-08-10 09:40:00|1081.2|1081|1082|1081.6|1082.2|1081.8|1081.2|1080.8|9088
1628588700000|2021-08-10 09:45:00|1081.8|1081.4|1079.6|1079.2|1082|1081.6|1079.4|1079|29347
1628589000000|2021-08-10 09:50:00|1079.4|1079|1078.8|1078.4|1079.8|1079.6|1077.6|1077.2|44186
1628589300000|2021-08-10 09:55:00|1078.6|1078.2|1076.4|1076.2|1078.6|1078.2|1076.4|1076|43507
1628589600000|2021-08-10 10:00:00|1076.2|1076|1076|1075.6|1077|1076.8|1075.4|1075|118055
1628589900000|2021-08-10 10:05:00|1075.8|1075.4|1077.4|1076.8|1077.6|1077.4|1075.4|1075|20181
1628590200000|2021-08-10 10:10:00|1077.2|1076.6|1078|1077.4|1078.4|1078|1077|1076.4|17504
1628590500000|2021-08-10 10:15:00|1077.8|1077.6|1078.8|1078.4|1079|1078.4|1077.8|1077.4|7578
1628590800000|2021-08-10 10:20:00|1078.6|1078.6|1079.6|1079.2|1080|1079.6|1078.4|1078|25405
1628591100000|2021-08-10 10:25:00|1079.8|1079.4|1081.8|1081.4|1082|1081.6|1079.6|1079.2|16450
1628591400000|2021-08-10 10:30:00|1082|1081.6|1080.4|1080|1082|1081.6|1080.2|1079.8|9275
1628591700000|2021-08-10 10:35:00|1080.6|1080.4|1082.4|1082|1082.6|1082.2|1080.6|1080.4|11187
1628592000000|2021-08-10 10:40:00|1082.2|1082.2|1082.6|1082.2|1083.4|1083|1082|1081.8|36484
1628592300000|2021-08-10 10:45:00|1082.4|1082|1081|1080.8|1083|1082.6|1080.8|1080.4|18923
1628592600000|2021-08-10 10:50:00|1080.8|1080.6|1080.8|1080.4|1081.2|1080.8|1079.8|1079.4|27761
1628592900000|2021-08-10 10:55:00|1081|1080.6|1080.6|1080.2|1081.6|1081.2|1079.8|1079.6|15466
1628593200000|2021-08-10 11:00:00|1081|1080.6|1081.8|1081.4|1082|1081.6|1080.2|1080|35115
1628593500000|2021-08-10 11:05:00|1081.6|1081.2|1080.4|1080.2|1081.8|1081.4|1080.2|1079.6|62945
1628593800000|2021-08-10 11:10:00|1080.6|1080.4|1082.8|1082.4|1082.8|1082.4|1080.4|1080.2|21030
1628594100000|2021-08-10 11:15:00|1082.6|1082.2|1083.6|1083.2|1083.6|1083.4|1082.4|1082|14526
1628594400000|2021-08-10 11:20:00|1083.8|1083.6|1084.4|1084|1085.2|1084.8|1083.8|1083.4|54605
1628594700000|2021-08-10 11:25:00|1084.2|1083.8|1084|1083.6|1084.8|1084.6|1083.4|1083|15861
1628595000000|2021-08-10 11:30:00|1084.2|1083.8|1084.6|1084.2|1085|1084.8|1083.6|1083.2|11163
1628595300000|2021-08-10 11:35:00|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1083.4|1083.2|28242
1628595600000|2021-08-10 11:40:00|1084.4|1084.4|1083.8|1083.4|1085|1084.6|1083.4|1083.2|22538
1628595900000|2021-08-10 11:45:00|1083.6|1083.6|1084.4|1084|1084.8|1084.4|1083.6|1083.4|9778
1628596200000|2021-08-10 11:50:00|1084.2|1083.8|1082.6|1082.2|1084.2|1083.8|1082.6|1082.2|33955
1628596500000|2021-08-10 11:55:00|1082.4|1082|1082.6|1082.2|1083|1082.6|1082.2|1082|10999
1628596800000|2021-08-10 12:00:00|1082.4|1082|1082.6|1082.2|1083|1082.6|1081.4|1081|46321
1628597100000|2021-08-10 12:05:00|1082.4|1082|1083.4|1082.8|1083.4|1082.8|1081.6|1081.2|17632
1628597400000|2021-08-10 12:10:00|1083.2|1082.6|1081.6|1081.2|1083.2|1082.8|1081.2|1081|32422
1628597700000|2021-08-10 12:15:00|1081.8|1081.4|1081.2|1080.8|1081.8|1081.6|1080.4|1080|20507
1628598000000|2021-08-10 12:20:00|1081|1080.6|1080.2|1080|1081|1080.8|1080.2|1080|11293
1628598300000|2021-08-10 12:25:00|1080|1079.8|1080.6|1080.2|1080.8|1080.4|1079.8|1079.4|22205
1628598600000|2021-08-10 12:30:00|1080.8|1080.4|1078.4|1077.8|1080.8|1080.6|1078|1077.8|27960
1628598900000|2021-08-10 12:35:00|1078.6|1078|1078.2|1077.8|1078.8|1078.6|1077.4|1077|13387
1628599200000|2021-08-10 12:40:00|1078|1077.6|1078.4|1078|1078.4|1078.2|1077.6|1077.2|9144
1628599500000|2021-08-10 12:45:00|1078.6|1078.2|1081.2|1080.8|1081.4|1081|1078.6|1078.2|60574
1628599800000|2021-08-10 12:50:00|1081|1080.6|1079.2|1078.8|1081|1080.6|1078.8|1078.4|41726
1628600100000|2021-08-10 12:55:00|1079.4|1079|1080|1079.6|1080|1079.8|1078.8|1078.6|35597
1628600400000|2021-08-10 13:00:00|1079.8|1079.4|1080.4|1080|1081|1080.6|1079.6|1079.4|23832
1628600700000|2021-08-10 13:05:00|1080.2|1080.2|1082.4|1082|1082.6|1082.4|1080.2|1080.2|38008
1628601000000|2021-08-10 13:10:00|1082.6|1082.2|1083|1082.4|1083.6|1083.2|1082|1081.6|43013
1628601300000|2021-08-10 13:15:00|1082.8|1082.2|1081.6|1081.2|1083.4|1083.2|1081.4|1080.8|11670
1628601600000|2021-08-10 13:20:00|1081.8|1081.4|1079.8|1079.4|1082|1081.8|1079.8|1079.4|11869
1628601900000|2021-08-10 13:25:00|1079.6|1079.6|1081.8|1081.4|1082|1081.6|1079.6|1079.2|43153
1628602200000|2021-08-10 13:30:00|1081.6|1081.2|1083|1082.4|1084|1083.6|1079.8|1079.2|60000
1628602500000|2021-08-10 13:35:00|1082.8|1082.2|1084.2|1083.8|1085|1084.8|1082|1081.8|44015
1628602800000|2021-08-10 13:40:00|1084.4|1084|1081.2|1080.6|1084.6|1084.2|1080.6|1080.2|33848
1628603100000|2021-08-10 13:45:00|1081|1080.8|1081.4|1081|1081.8|1081.4|1079.8|1079.4|24996
1628603400000|2021-08-10 13:50:00|1081.2|1080.8|1082.6|1082.2|1082.8|1082.2|1080.4|1080|25402
1628603700000|2021-08-10 13:55:00|1082.8|1082.4|1083.8|1083.4|1084.2|1083.6|1082.2|1081.8|61643
1628604000000|2021-08-10 14:00:00|1084|1083.6|1086.6|1086.2|1086.6|1086.4|1083.6|1083.4|54136
1628604300000|2021-08-10 14:05:00|1086.4|1086|1088.2|1087.8|1088.6|1088.2|1085.8|1085.6|64892
1628604600000|2021-08-10 14:10:00|1088.4|1088|1090.8|1090.6|1091.2|1090.6|1088.2|1087.6|87567
1628604900000|2021-08-10 14:15:00|1091|1090.8|1089.6|1089.4|1091.4|1091|1089.4|1089|39548
1628605200000|2021-08-10 14:20:00|1089.8|1089.2|1087.6|1087.2|1090.2|1089.8|1087.6|1087.2|95705
1628605500000|2021-08-10 14:25:00|1087.8|1087.4|1088.2|1087.8|1088.4|1088.2|1086.2|1085.8|29175
1628605800000|2021-08-10 14:30:00|1088.4|1088|1089.8|1089.4|1089.8|1089.4|1087.6|1087.2|63442
1628606100000|2021-08-10 14:35:00|1089.6|1089.2|1091|1090.6|1091|1090.6|1089.4|1089|22368
1628606400000|2021-08-10 14:40:00|1090.8|1090.4|1089|1088.6|1091|1090.6|1088.4|1088.2|51001
1628606700000|2021-08-10 14:45:00|1089.2|1088.8|1089.2|1088.8|1090.4|1090|1088.2|1088|96451
1628607000000|2021-08-10 14:50:00|1089.4|1089|1089.2|1088.8|1090.4|1090|1088.4|1088|60813
1628607300000|2021-08-10 14:55:00|1089.4|1089|1090.2|1090|1090.4|1090.2|1089.4|1089|11369
1628607600000|2021-08-10 15:00:00|1090|1089.8|1090|1089.8|1091|1090.6|1089.8|1089.4|39529
1628607900000|2021-08-10 15:05:00|1090.2|1089.6|1090.2|1090|1090.6|1090.2|1089|1088.8|40377
1628608200000|2021-08-10 15:10:00|1090.4|1090.2|1089.8|1089.6|1090.4|1090.2|1089|1088.6|33471
1628608500000|2021-08-10 15:15:00|1090|1089.8|1089.2|1089|1090.4|1090|1089|1088.6|36486
1628608800000|2021-08-10 15:20:00|1089.4|1089.2|1089.4|1089|1089.8|1089.6|1089.2|1088.8|43106
1628609100000|2021-08-10 15:25:00|1089.2|1088.8|1090|1089.8|1090.4|1090|1089.2|1088.8|43129
1628665200000|2021-08-11 07:00:00|1092|1090.4|1098.4|1097.8|1099|1098|1091.6|1090.4|236038
1628665500000|2021-08-11 07:05:00|1098.6|1098|1100.4|1100|1100.6|1100|1096.4|1095.8|149632
1628665800000|2021-08-11 07:10:00|1100.2|1099.8|1095.6|1095|1100.2|1099.8|1093.8|1093.4|160261
1628666100000|2021-08-11 07:15:00|1095.8|1095.2|1092.2|1091.6|1097.6|1097.2|1091.4|1090.8|142418
1628666400000|2021-08-11 07:20:00|1092|1091.4|1090.8|1090.4|1092.6|1092.2|1089.6|1089|83808
1628666700000|2021-08-11 07:25:00|1090.6|1090.2|1086.6|1086.2|1090.8|1090.4|1085.8|1085.4|140973
1628667000000|2021-08-11 07:30:00|1086.2|1086|1085.4|1085|1088.6|1088.2|1084.4|1084|81574
1628667300000|2021-08-11 07:35:00|1085.2|1084.8|1084.6|1084.2|1086.8|1086.4|1084.2|1084|85186
1628667600000|2021-08-11 07:40:00|1084.4|1084|1084.6|1084.2|1085.2|1084.8|1082.6|1082|89080
1628667900000|2021-08-11 07:45:00|1084.8|1084.4|1085.6|1085.2|1088|1087.6|1083.2|1082.6|38363
1628668200000|2021-08-11 07:50:00|1085.8|1085.4|1088.6|1087.8|1089|1088.6|1085.4|1085|114522
1628668500000|2021-08-11 07:55:00|1088.8|1088|1086.6|1086.2|1089.6|1089.4|1086.6|1086.2|72261
1628668800000|2021-08-11 08:00:00|1086.8|1086.4|1089.6|1089.2|1090|1089.4|1086.6|1086.2|40243
1628669100000|2021-08-11 08:05:00|1089.8|1089.4|1090.2|1089.8|1091|1090.8|1089.6|1089.2|33421
1628669400000|2021-08-11 08:10:00|1090.4|1090|1090.8|1090.6|1091.6|1091.2|1090|1089.8|21176
1628669700000|2021-08-11 08:15:00|1090.6|1090.4|1091.2|1090.8|1092|1091.8|1089.8|1089.6|35506
1628670000000|2021-08-11 08:20:00|1091|1090.6|1090.6|1090.2|1091.8|1091.6|1090.2|1089.8|28080
1628670300000|2021-08-11 08:25:00|1090.4|1090|1089.8|1089.4|1090.8|1090.4|1089.6|1089.4|33852
1628670600000|2021-08-11 08:30:00|1090|1089.6|1092.6|1092.2|1092.8|1092.4|1089.6|1089.4|19327
1628670900000|2021-08-11 08:35:00|1092.8|1092.4|1094|1093.8|1094|1093.8|1092.2|1091.8|54523
1628671200000|2021-08-11 08:40:00|1094.2|1094|1095|1094.8|1095|1094.8|1093.8|1093.6|50826
1628671500000|2021-08-11 08:45:00|1095.2|1095|1095.4|1095|1096.2|1096|1094.8|1094.6|21584
1628671800000|2021-08-11 08:50:00|1095.2|1095.2|1095|1094.4|1096|1095.6|1094.6|1094.2|93830
1628672100000|2021-08-11 08:55:00|1095.2|1094.6|1096.4|1096|1096.6|1096.2|1094.8|1094.4|61003
1628672400000|2021-08-11 09:00:00|1096.6|1096.2|1093.8|1093.4|1096.6|1096.4|1093.4|1093.2|69310
1628672700000|2021-08-11 09:05:00|1094|1093.6|1093|1092.6|1094.6|1094.2|1092.8|1092.4|27202
1628673000000|2021-08-11 09:10:00|1092.8|1092.4|1094.8|1094.4|1095.2|1095|1092.8|1092.4|37046
1628673300000|2021-08-11 09:15:00|1094.6|1094.6|1095.4|1095|1095.6|1095.2|1093.8|1093.4|77852
1628673600000|2021-08-11 09:20:00|1095.2|1094.8|1095.2|1094.8|1096.2|1096|1094.4|1094|49445
1628673900000|2021-08-11 09:25:00|1095|1094.6|1094|1093.6|1095.4|1095|1093.4|1093|23225
1628674200000|2021-08-11 09:30:00|1093.8|1093.4|1091.6|1091.2|1094.4|1094|1091.6|1091.2|31916
1628674500000|2021-08-11 09:35:00|1091.8|1091.4|1092.6|1092.4|1092.8|1092.4|1091.4|1091|28916
1628674800000|2021-08-11 09:40:00|1092.4|1092.2|1093.4|1092.8|1093.8|1093.6|1092.4|1092|94611
1628675100000|2021-08-11 09:45:00|1093.2|1092.6|1091.8|1091.6|1093.6|1093.2|1091.8|1091.4|20663
1628675400000|2021-08-11 09:50:00|1091.6|1091.4|1091.4|1091|1092|1091.6|1091|1090.6|16403
1628675700000|2021-08-11 09:55:00|1091.2|1090.8|1092.8|1092.4|1093.2|1092.8|1090.8|1090.4|24182
1628676000000|2021-08-11 10:00:00|1092.6|1092.2|1093.4|1093.2|1093.8|1093.4|1092.4|1092.2|22915
1628676300000|2021-08-11 10:05:00|1093.6|1093|1094.8|1094.4|1095|1094.6|1093.2|1093|22010
1628676600000|2021-08-11 10:10:00|1094.6|1094.6|1093.4|1093|1095.2|1094.8|1093.4|1093|20843
1628676900000|2021-08-11 10:15:00|1093.6|1093.2|1093.8|1093.6|1094.2|1093.8|1093|1092.8|16792
1628677200000|2021-08-11 10:20:00|1094|1093.8|1093.2|1092.8|1094.8|1094.6|1093.2|1092.8|33010
1628677500000|2021-08-11 10:25:00|1093.4|1093|1092.8|1092.4|1093.6|1093.4|1092.6|1092.4|19766
1628677800000|2021-08-11 10:30:00|1092.6|1092.2|1092.6|1092.2|1093.4|1093.2|1092|1091.6|20802
1628678100000|2021-08-11 10:35:00|1092.4|1092|1092.6|1092.2|1093.4|1093.2|1091.4|1091.2|27963
1628678400000|2021-08-11 10:40:00|1092.8|1092.4|1093.2|1092.8|1093.8|1093.4|1092.8|1092.4|11812
1628678700000|2021-08-11 10:45:00|1093|1093|1092.6|1092.4|1093.2|1093|1092.6|1092.2|3474
1628679000000|2021-08-11 10:50:00|1092.4|1092.2|1091.6|1091.4|1092.8|1092.4|1091.4|1091|36283
1628679300000|2021-08-11 10:55:00|1091.8|1091.6|1092|1091.6|1092.2|1091.8|1091.4|1091.2|14460
1628679600000|2021-08-11 11:00:00|1095|1092.2|1092.4|1092.2|1095|1093.4|1092.4|1092|32227
1628679900000|2021-08-11 11:05:00|1092.2|1092|1091.4|1091|1092.4|1092.2|1091.2|1090.8|19469
1628680200000|2021-08-11 11:10:00|1091.6|1091.2|1094.2|1093.8|1094.2|1093.8|1091.2|1091|26353
1628680500000|2021-08-11 11:15:00|1094|1093.6|1094.8|1094.4|1095|1094.6|1093.2|1093|31187
1628680800000|2021-08-11 11:20:00|1094.6|1094.2|1095.4|1095|1095.6|1095.2|1094.4|1094|28923
1628681100000|2021-08-11 11:25:00|1095.6|1095.2|1093.4|1093|1095.6|1095.2|1093.4|1093|34449
1628681400000|2021-08-11 11:30:00|1093.2|1092.8|1094|1093.6|1094.4|1094.2|1093.2|1092.8|26294
1628681700000|2021-08-11 11:35:00|1093.8|1093.4|1093.6|1093.4|1094.6|1094.4|1093.6|1093.2|18937
1628682000000|2021-08-11 11:40:00|1093.4|1093.2|1093.8|1093.4|1094.2|1093.8|1093.2|1092.6|30196
1628682300000|2021-08-11 11:45:00|1093.6|1093.2|1094|1093.6|1094.4|1094.2|1093|1092.6|21286
1628682600000|2021-08-11 11:50:00|1093.8|1093.8|1092.6|1092.2|1094|1093.8|1092.4|1092|28352
1628682900000|2021-08-11 11:55:00|1092.4|1092|1092.6|1092.2|1093|1092.8|1092|1091.6|22168
1628683200000|2021-08-11 12:00:00|1092.4|1092.4|1093.4|1093|1094|1093.6|1092.4|1092.2|29038
1628683500000|2021-08-11 12:05:00|1093.2|1092.8|1093|1092.6|1093.2|1093|1092.4|1092|11161
1628683800000|2021-08-11 12:10:00|1093.2|1092.8|1094.4|1094|1094.4|1094.2|1093|1092.8|32715
1628684100000|2021-08-11 12:15:00|1094.2|1093.8|1093.8|1093.6|1094.4|1094.2|1093.6|1093.2|24386
1628684400000|2021-08-11 12:20:00|1094|1093.8|1095|1094.8|1095|1094.8|1093.8|1093.4|29895
1628684700000|2021-08-11 12:25:00|1094.8|1094.6|1094.6|1094.2|1095.6|1095.4|1093.8|1093.2|80999
1628685000000|2021-08-11 12:30:00|1094.8|1094.4|1096.6|1096.2|1099|1098.8|1092.2|1091.4|286008
1628685300000|2021-08-11 12:35:00|1096.4|1096|1095.2|1094.8|1096.4|1096|1092.6|1092|85671
1628685600000|2021-08-11 12:40:00|1095|1094.6|1094.6|1094.2|1096.6|1096.2|1094|1093.8|70777
1628685900000|2021-08-11 12:45:00|1094.2|1094|1093.6|1093.2|1095.2|1095|1092.8|1092.6|84684
1628686200000|2021-08-11 12:50:00|1093.8|1093.4|1096.6|1096.2|1096.8|1096.6|1093|1092.8|89655
1628686500000|2021-08-11 12:55:00|1096.8|1096.4|1096.2|1095.8|1097|1096.6|1094|1093.6|104902
1628686800000|2021-08-11 13:00:00|1096|1096|1098.8|1098.6|1099.2|1099|1096|1095.8|99655
1628687100000|2021-08-11 13:05:00|1098.6|1098.4|1100.2|1100|1100.8|1100.4|1098.6|1098|261333
1628687400000|2021-08-11 13:10:00|1100.4|1100.2|1100.6|1100.2|1101|1100.8|1099.4|1099|83481
1628687700000|2021-08-11 13:15:00|1100.8|1100.4|1099|1098.6|1101|1100.6|1098.6|1098.2|168088
1628688000000|2021-08-11 13:20:00|1099.2|1098.4|1099.6|1099.2|1099.8|1099.4|1098.4|1098|68187
1628688300000|2021-08-11 13:25:00|1099.4|1099.4|1099.4|1098.8|1100.2|1099.8|1098.6|1098.2|74247
1628688600000|2021-08-11 13:30:00|1099.6|1099|1094|1093.6|1099.6|1099.2|1093.6|1093.4|324367
1628688900000|2021-08-11 13:35:00|1093.8|1094|1096.2|1095.8|1097.6|1097|1093.6|1093.4|144873
1628689200000|2021-08-11 13:40:00|1096|1095.6|1098.8|1098.4|1098.8|1098.6|1094.4|1094.2|83131
1628689500000|2021-08-11 13:45:00|1098.6|1098.2|1100.6|1100.2|1101.4|1101|1098.2|1097.8|221328
1628689800000|2021-08-11 13:50:00|1100.8|1100.4|1098.2|1097.6|1102|1101.4|1098.2|1097.6|113215
1628690100000|2021-08-11 13:55:00|1098|1097.4|1099.6|1099.2|1099.8|1099.4|1096.6|1096.2|75233
1628690400000|2021-08-11 14:00:00|1099.8|1099.6|1097.2|1096.8|1100|1099.8|1095.8|1095.4|108454
1628690700000|2021-08-11 14:05:00|1097|1097|1097.8|1097.4|1098.6|1098|1096.2|1095.8|87230
1628691000000|2021-08-11 14:10:00|1097.6|1097.2|1099.6|1099.2|1100.2|1100|1097.2|1097|51794
1628691300000|2021-08-11 14:15:00|1099.4|1099|1099.4|1099|1099.6|1099.4|1097.6|1097.4|50727
1628691600000|2021-08-11 14:20:00|1099|1098.8|1096.8|1096.4|1099.6|1099.4|1096.6|1096.2|52669
1628691900000|2021-08-11 14:25:00|1097|1096.6|1097.8|1097.4|1097.8|1097.6|1096.2|1096|83527
1628692200000|2021-08-11 14:30:00|1097.6|1097.2|1096.6|1096.4|1098|1097.6|1095.4|1095|97601
1628692500000|2021-08-11 14:35:00|1096.4|1096.2|1096|1095.8|1096.6|1096.4|1095.2|1095|53852
1628692800000|2021-08-11 14:40:00|1095.8|1095.6|1098|1097.6|1098.2|1098|1095.8|1095.6|270639
1628693100000|2021-08-11 14:45:00|1098.2|1097.8|1097.8|1097.4|1098.8|1098.4|1097.4|1097|189473
1628693400000|2021-08-11 14:50:00|1097.6|1097.2|1098|1097.6|1098|1097.8|1096.6|1096|75519
1628693700000|2021-08-11 14:55:00|1097.8|1097.8|1097.6|1097.2|1099|1098.6|1097.4|1097.2|101048
1628694000000|2021-08-11 15:00:00|1097.8|1097.4|1097|1096.6|1097.8|1097.4|1096.4|1096|37809
1628694300000|2021-08-11 15:05:00|1097.2|1096.8|1097.2|1097|1097.6|1097.4|1097|1096.6|72777
1628694600000|2021-08-11 15:10:00|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1096.4|1096.2|97163
1628694900000|2021-08-11 15:15:00|1097.2|1096.8|1096.8|1096.6|1097.2|1097|1096.4|1096|58809
1628695200000|2021-08-11 15:20:00|1097|1096.8|1098.6|1098.4|1098.8|1098.6|1097|1096.6|139258
1628695500000|2021-08-11 15:25:00|1098.8|1098.2|1098.2|1097.2|1099|1098.6|1097.6|1097.2|110491
1628751600000|2021-08-12 07:00:00|1097.2|1097|1096.4|1095.2|1099.2|1098.2|1094.6|1093.6|145030
1628751900000|2021-08-12 07:05:00|1096.6|1095.4|1098.4|1097.8|1100|1099.6|1096.4|1095.4|60256
1628752200000|2021-08-12 07:10:00|1098.2|1097.6|1094.6|1093.8|1098.6|1097.8|1094.4|1093.6|39156
1628752500000|2021-08-12 07:15:00|1094.4|1093.6|1096|1095.2|1096.2|1095.8|1093.6|1093|46223
1628752800000|2021-08-12 07:20:00|1096.2|1095.4|1094.2|1093.4|1097.8|1097.2|1094.2|1093.4|21209
1628753100000|2021-08-12 07:25:00|1094|1093.6|1095.4|1094.8|1096.6|1096|1094|1093.6|56092
1628753400000|2021-08-12 07:30:00|1095.6|1095|1094.4|1093.8|1096.8|1096.4|1094.2|1093.6|63656
1628753700000|2021-08-12 07:35:00|1094.6|1094|1094.4|1093.6|1095.2|1094.8|1093|1092.8|54479
1628754000000|2021-08-12 07:40:00|1094.2|1093.8|1094.2|1093.6|1095.8|1095.4|1094|1093.6|20251
1628754300000|2021-08-12 07:45:00|1094.4|1093.8|1095.2|1094.6|1095.8|1095.4|1093.6|1093|31597
1628754600000|2021-08-12 07:50:00|1095|1094.4|1096.2|1095.8|1096.2|1095.8|1094.4|1094|23217
1628754900000|2021-08-12 07:55:00|1096.4|1096|1095|1094.4|1097.2|1096.8|1094.8|1094.4|46054
1628755200000|2021-08-12 08:00:00|1095.2|1094.6|1096|1095.6|1096.4|1095.8|1094.2|1093.8|43841
1628755500000|2021-08-12 08:05:00|1096.2|1095.8|1096.4|1096|1097.4|1097|1095.4|1095|100716
1628755800000|2021-08-12 08:10:00|1096.2|1095.8|1095.4|1095|1096.2|1095.8|1094.6|1094.4|30541
1628756100000|2021-08-12 08:15:00|1095.6|1094.8|1096.4|1095.8|1096.8|1096.2|1094.6|1094.2|27261
1628756400000|2021-08-12 08:20:00|1096.6|1096|1098.2|1097.8|1098.8|1098.4|1096|1095.8|28731
1628756700000|2021-08-12 08:25:00|1098.4|1098|1096.6|1096.2|1098.6|1098.2|1096|1095.6|12961
1628757000000|2021-08-12 08:30:00|1096.8|1096.4|1097.6|1097.2|1098|1097.8|1096.2|1096|25081
1628757300000|2021-08-12 08:35:00|1097.4|1097|1097.6|1097.2|1098.4|1098|1097|1096.6|30593
1628757600000|2021-08-12 08:40:00|1097.8|1097.4|1096.2|1095.8|1098.4|1098|1096.2|1095.8|86045
1628757900000|2021-08-12 08:45:00|1096|1095.6|1096.4|1096|1097.2|1097|1095.4|1095|219835
1628758200000|2021-08-12 08:50:00|1096.6|1096.2|1098|1097.8|1098.2|1097.8|1096.4|1096|13499
1628758500000|2021-08-12 08:55:00|1097.8|1097.6|1098.2|1097.8|1099.2|1098.8|1097.6|1097.2|49666
1628758800000|2021-08-12 09:00:00|1098.4|1098|1099.8|1099.4|1099.8|1099.4|1097.8|1097.6|37083
1628759100000|2021-08-12 09:05:00|1100|1099.6|1100.6|1100.4|1101.2|1101|1099.4|1099.2|85583
1628759400000|2021-08-12 09:10:00|1100.4|1100.2|1101|1100.6|1101.2|1100.8|1099.6|1099.2|18818
1628759700000|2021-08-12 09:15:00|1100.8|1100.4|1101.8|1101.4|1101.8|1101.4|1100.6|1100.2|48270
1628760000000|2021-08-12 09:20:00|1102|1101.6|1101.6|1101.2|1102.6|1102.4|1101.4|1101.2|24033
1628760300000|2021-08-12 09:25:00|1101.8|1101.4|1102.4|1101.8|1103|1102.8|1101.4|1101.2|19060
1628760600000|2021-08-12 09:30:00|1102.2|1102|1101.4|1101|1102.8|1102.4|1101.2|1101|9079
1628760900000|2021-08-12 09:35:00|1101.6|1101.2|1102|1101.6|1102|1101.6|1100.8|1100.6|30055
1628761200000|2021-08-12 09:40:00|1101.8|1101.8|1102.8|1102.4|1103.8|1103.4|1101.8|1101.6|94250
1628761500000|2021-08-12 09:45:00|1103|1102.6|1102.6|1102.2|1103.6|1103.4|1102.4|1102.2|34798
1628761800000|2021-08-12 09:50:00|1102.4|1102|1101|1100.6|1102.4|1102|1100.8|1100.2|8859
1628762100000|2021-08-12 09:55:00|1100.8|1100.8|1100.6|1100.2|1101.4|1101.2|1100.2|1100|68185
1628762400000|2021-08-12 10:00:00|1100.8|1100|1100.8|1100.4|1102.4|1102|1099.6|1099.2|148347
1628762700000|2021-08-12 10:05:00|1101|1100.6|1100|1099.8|1101.8|1101.2|1099.8|1099.4|94347
1628763000000|2021-08-12 10:10:00|1099.8|1099.6|1100|1099.6|1101|1100.8|1099.4|1099.2|53597
1628763300000|2021-08-12 10:15:00|1099.8|1099.4|1099.4|1099|1100|1099.6|1097.6|1097.2|78531
1628763600000|2021-08-12 10:20:00|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1098.4|1098|8701
1628763900000|2021-08-12 10:25:00|1099.6|1099.2|1099.8|1099.4|1100|1099.6|1098.8|1098.4|5382
1628764200000|2021-08-12 10:30:00|1099.6|1099.6|1099|1098.6|1100|1099.8|1098.8|1098.4|14698
1628764500000|2021-08-12 10:35:00|1098.8|1098.4|1099.2|1098.8|1099.2|1098.8|1098|1097.8|23023
1628764800000|2021-08-12 10:40:00|1099|1098.6|1099.4|1099.2|1100|1099.6|1099|1098.6|3523
1628765100000|2021-08-12 10:45:00|1099.2|1099|1098.8|1098.4|1099.4|1099.2|1098.6|1098.2|13133
1628765400000|2021-08-12 10:50:00|1099|1098.6|1099.6|1099.2|1099.6|1099.2|1098.2|1097.6|13552
1628765700000|2021-08-12 10:55:00|1099.4|1099|1099.8|1099.4|1100|1099.6|1098.4|1098.2|36543
1628766000000|2021-08-12 11:00:00|1100|1099.2|1099.8|1099.4|1100.6|1100|1099.4|1099|41657
1628766300000|2021-08-12 11:05:00|1100|1099.2|1100.8|1100.4|1101|1100.8|1099.8|1099.2|14009
1628766600000|2021-08-12 11:10:00|1100.6|1100.2|1100.4|1100|1100.8|1100.2|1099.8|1099.4|13162
1628766900000|2021-08-12 11:15:00|1100.6|1099.8|1100.6|1100.2|1101|1100.6|1100.6|1099.8|7943
1628767200000|2021-08-12 11:20:00|1100.8|1100.4|1100|1099.6|1101|1100.8|1099.2|1099|22247
1628767500000|2021-08-12 11:25:00|1100.2|1099.8|1099.6|1099|1100.4|1100|1099.2|1099|17260
1628767800000|2021-08-12 11:30:00|1099.4|1099.2|1100|1099.6|1100|1099.8|1098.8|1098.6|8198
1628768100000|2021-08-12 11:35:00|1100.2|1099.8|1100.4|1100|1100.6|1100.2|1099.8|1099.4|29448
1628768400000|2021-08-12 11:40:00|1100.2|1099.8|1099.8|1099.6|1100.4|1100|1099.4|1099|8594
1628768700000|2021-08-12 11:45:00|1100|1099.8|1099.8|1099.4|1100.4|1100|1099.2|1098.6|11279
1628769000000|2021-08-12 11:50:00|1100|1099.6|1099.4|1099|1100|1099.8|1099|1098.8|60396
1628769300000|2021-08-12 11:55:00|1099.6|1099.2|1100.6|1100.2|1100.6|1100.2|1099.2|1099|15278
1628769600000|2021-08-12 12:00:00|1100.8|1100.4|1102.2|1101.8|1102.8|1102.6|1100.8|1100.4|58455
1628769900000|2021-08-12 12:05:00|1102|1101.6|1100.4|1100.2|1102|1101.6|1100.2|1099.8|16545
1628770200000|2021-08-12 12:10:00|1100.6|1100.4|1100.2|1099.8|1101.2|1100.8|1099.8|1099.4|5193
1628770500000|2021-08-12 12:15:00|1100|1100|1099.6|1099.2|1100|1100|1099.2|1098.8|7846
1628770800000|2021-08-12 12:20:00|1099.4|1099|1098.4|1098|1099.6|1099.4|1098.4|1098|9342
1628771100000|2021-08-12 12:25:00|1098.6|1098.2|1099.6|1099.2|1100|1099.6|1098.6|1098.2|8242
1628771400000|2021-08-12 12:30:00|1099.4|1099.4|1101.2|1100.8|1102|1101.6|1099.4|1099.4|45633
1628771700000|2021-08-12 12:35:00|1101.4|1101|1101.2|1100.8|1102|1101.8|1101|1100.8|9536
1628772000000|2021-08-12 12:40:00|1101|1100.6|1102.8|1102.4|1103|1102.8|1100.6|1100.2|38291
1628772300000|2021-08-12 12:45:00|1103|1102.6|1102.4|1102|1103|1102.6|1101.4|1101|34682
1628772600000|2021-08-12 12:50:00|1102.2|1101.8|1101.2|1100.8|1103.8|1103.4|1101|1100.8|46798
1628772900000|2021-08-12 12:55:00|1101|1100.6|1101|1100.8|1102.4|1102|1100.6|1100.4|24821
1628773200000|2021-08-12 13:00:00|1101.2|1101|1101.6|1101|1102.4|1101.8|1100.8|1100.2|14987
1628773500000|2021-08-12 13:05:00|1101.8|1101.2|1104.4|1104|1104.8|1104.6|1101|1100.8|66079
1628773800000|2021-08-12 13:10:00|1104.2|1103.8|1104.2|1103.6|1105|1104.6|1104|1103.6|24724
1628774100000|2021-08-12 13:15:00|1104.4|1103.8|1103.6|1103.2|1105|1104.6|1103.4|1103|96654
1628774400000|2021-08-12 13:20:00|1103.4|1103|1101.4|1101|1103.4|1103|1101.2|1101|99155
1628774700000|2021-08-12 13:25:00|1101.6|1101.2|1102.8|1102.4|1103|1102.6|1101.6|1101.2|29889
1628775000000|2021-08-12 13:30:00|1102.6|1102.2|1104.4|1104|1104.4|1104.2|1100.8|1100.4|127332
1628775300000|2021-08-12 13:35:00|1104.6|1104.2|1105.2|1104.8|1107|1106.8|1104.4|1104|137989
1628775600000|2021-08-12 13:40:00|1105.4|1105|1106.6|1106|1106.8|1106.2|1105|1104.6|51406
1628775900000|2021-08-12 13:45:00|1106.4|1105.8|1104.4|1104|1106.6|1106.4|1102.8|1102.6|79226
1628776200000|2021-08-12 13:50:00|1104.2|1103.8|1101.8|1101.2|1104.2|1103.8|1101|1100.8|35324
1628776500000|2021-08-12 13:55:00|1101.6|1101.4|1102.2|1101.6|1102.4|1102|1100|1099.6|49206
1628776800000|2021-08-12 14:00:00|1102|1101.8|1102.2|1101.8|1102.8|1102.6|1100.4|1100.2|81397
1628777100000|2021-08-12 14:05:00|1102.4|1101.6|1099|1098.4|1102.4|1101.6|1098.2|1097.6|196457
1628777400000|2021-08-12 14:10:00|1099.2|1098.6|1096.2|1095.8|1099.2|1098.6|1095.4|1095|41444
1628777700000|2021-08-12 14:15:00|1096.4|1096|1095.8|1095.2|1097.6|1097.2|1095.2|1095|52084
1628778000000|2021-08-12 14:20:00|1095.6|1095|1097.8|1097.4|1097.8|1097.4|1095.2|1095|84507
1628778300000|2021-08-12 14:25:00|1098|1097.6|1096|1095.6|1098.4|1098.2|1095.4|1095|128680
1628778600000|2021-08-12 14:30:00|1095.8|1095.4|1092.6|1092.4|1096.2|1095.8|1092.6|1092.2|63259
1628778900000|2021-08-12 14:35:00|1092.8|1092.2|1094.6|1094.2|1094.8|1094.4|1092|1091.6|37612
1628779200000|2021-08-12 14:40:00|1094.4|1094|1094.8|1094.4|1095.2|1094.8|1092.6|1092.4|59284
1628779500000|2021-08-12 14:45:00|1094.6|1094.2|1093.8|1093.4|1095|1094.6|1093.8|1093.4|33225
1628779800000|2021-08-12 14:50:00|1094|1093.6|1092.6|1092.2|1095|1094.8|1092.4|1092.2|80235
1628780100000|2021-08-12 14:55:00|1092.4|1092.4|1090.6|1090.4|1093.2|1092.8|1089.8|1089.4|115599
1628780400000|2021-08-12 15:00:00|1090.8|1090.6|1091.4|1091.2|1091.4|1091.2|1090.2|1090|43695
1628780700000|2021-08-12 15:05:00|1091.6|1091.4|1089.2|1088.8|1092|1091.6|1089|1088.6|64506
1628781000000|2021-08-12 15:10:00|1089|1089|1091.4|1091|1091.6|1091.2|1088.6|1088.2|41071
1628781300000|2021-08-12 15:15:00|1091.2|1090.8|1091|1090.6|1092|1091.8|1090.6|1090.4|52775
1628781600000|2021-08-12 15:20:00|1090.8|1090.8|1090.4|1090.2|1091.2|1090.8|1090|1089.8|55589
1628781900000|2021-08-12 15:25:00|1090.6|1090|1091.6|1091|1092|1091.8|1090.2|1090|82540
1628838000000|2021-08-13 07:00:00|1097.2|1093.2|1100.4|1099.2|1101.4|1100.4|1094.2|1092.4|137963
1628838300000|2021-08-13 07:05:00|1100.2|1099.4|1106.2|1105.6|1106.8|1106|1099.8|1098.8|152284
1628838600000|2021-08-13 07:10:00|1106|1105.4|1104.4|1103.8|1108.6|1107.8|1104|1103.8|120218
1628838900000|2021-08-13 07:15:00|1104.6|1104|1100|1099.6|1107|1106.2|1100|1099.6|86034
1628839200000|2021-08-13 07:20:00|1099.8|1099.4|1098.4|1097.6|1100.6|1100.2|1097.6|1097|127506
1628839500000|2021-08-13 07:25:00|1098.6|1097.8|1098.2|1097.8|1099.4|1099|1097.6|1097.2|14541
1628839800000|2021-08-13 07:30:00|1098.4|1098|1099.4|1099|1099.8|1099.4|1097.8|1097.4|23795
1628840100000|2021-08-13 07:35:00|1099.6|1099.2|1099.6|1099|1101|1100.6|1098.4|1098|27915
1628840400000|2021-08-13 07:40:00|1099.8|1099.2|1099.8|1099.4|1100|1099.8|1098.8|1098.4|14017
1628840700000|2021-08-13 07:45:00|1100|1099.6|1099.2|1098.8|1100.4|1100|1098.8|1098.6|33792
1628841000000|2021-08-13 07:50:00|1099|1098.6|1102|1101.6|1102|1101.6|1098.6|1098.4|38981
1628841300000|2021-08-13 07:55:00|1102.2|1101.8|1103|1102.4|1103.4|1103.2|1101.4|1101|61837
1628841600000|2021-08-13 08:00:00|1103.2|1102.6|1102|1101.6|1104.4|1104|1101.6|1101|11004
1628841900000|2021-08-13 08:05:00|1102.2|1101.8|1103.8|1103.2|1104.4|1104|1102.2|1101.8|14270
1628842200000|2021-08-13 08:10:00|1103.6|1103|1102.4|1102|1104.4|1104|1102.2|1101.8|62435
1628842500000|2021-08-13 08:15:00|1102.6|1102.4|1101.4|1101|1103|1102.6|1100.4|1100|17466
1628842800000|2021-08-13 08:20:00|1101.2|1101.2|1101.8|1101.2|1103|1102.8|1101.2|1100.8|25292
1628843100000|2021-08-13 08:25:00|1102|1101.4|1100.8|1100.2|1102.2|1102|1100.6|1100.2|15058
1628843400000|2021-08-13 08:30:00|1100.6|1100.4|1102|1101.6|1102|1101.6|1100.6|1100.4|18521
1628843700000|2021-08-13 08:35:00|1101.8|1101.4|1100.6|1100.2|1101.8|1101.6|1099.6|1099.4|30532
1628844000000|2021-08-13 08:40:00|1100.8|1100.6|1104.4|1103.8|1105|1104.8|1100.8|1100.6|146851
1628844300000|2021-08-13 08:45:00|1104.2|1104|1103.4|1103|1105.8|1105.4|1103.2|1102.8|108372
1628844600000|2021-08-13 08:50:00|1103.2|1102.8|1103|1102.6|1103.8|1103.6|1102.8|1102.2|19182
1628844900000|2021-08-13 08:55:00|1103.2|1102.4|1102.8|1102.4|1103.4|1103|1102.2|1101.8|37111
1628845200000|2021-08-13 09:00:00|1102.6|1102.6|1102.8|1102.4|1104.4|1104.2|1102.4|1102|34181
1628845500000|2021-08-13 09:05:00|1103|1102.6|1104.4|1104|1104.8|1104.4|1102.4|1102|39116
1628845800000|2021-08-13 09:10:00|1104.6|1104.2|1104.6|1104.4|1105|1104.8|1103.8|1103.6|38231
1628846100000|2021-08-13 09:15:00|1104.4|1104.2|1104.2|1103.8|1105|1104.6|1104|1103.6|13809
1628846400000|2021-08-13 09:20:00|1104|1103.6|1102.8|1102.4|1104.2|1103.8|1102|1101.8|52376
1628846700000|2021-08-13 09:25:00|1102.6|1102.2|1103.6|1103.2|1103.8|1103.6|1102.4|1102|54737
1628847000000|2021-08-13 09:30:00|1103.8|1103.4|1104.4|1104|1104.8|1104.4|1103.4|1103|21125
1628847300000|2021-08-13 09:35:00|1104.6|1104.2|1105.2|1104.8|1105.6|1105.4|1104.2|1103.6|47690
1628847600000|2021-08-13 09:40:00|1105|1104.6|1104.6|1104.4|1105.2|1104.8|1103.8|1103.2|11288
1628847900000|2021-08-13 09:45:00|1104.8|1104.2|1103.8|1103.4|1104.8|1104.2|1103.8|1103.4|3953
1628848200000|2021-08-13 09:50:00|1104|1103.6|1103.2|1102.8|1104|1103.8|1102.6|1102.2|37413
1628848500000|2021-08-13 09:55:00|1103|1103|1103.6|1103.2|1103.6|1103.4|1103|1102.8|7439
1628848800000|2021-08-13 10:00:00|1103.4|1103|1103.6|1103.2|1103.6|1103.4|1102.6|1102.2|45186
1628849100000|2021-08-13 10:05:00|1103.4|1103|1102.4|1102.2|1103.6|1103.2|1102.4|1102|27729
1628849400000|2021-08-13 10:10:00|1102.2|1102|1103.2|1102.8|1103.8|1103.6|1102.2|1102|51362
1628849700000|2021-08-13 10:15:00|1103|1102.6|1103|1102.8|1103.4|1103.2|1102.8|1102.4|6330
1628850000000|2021-08-13 10:20:00|1103.2|1103|1103.2|1102.8|1103.4|1103.2|1102.6|1102.4|13239
1628850300000|2021-08-13 10:25:00|1103.4|1103|1102.4|1102|1103.4|1103.2|1102.2|1102|27550
1628850600000|2021-08-13 10:30:00|1102.6|1102.2|1103.8|1103.4|1103.8|1103.6|1102.6|1102.2|5645
1628850900000|2021-08-13 10:35:00|1103.6|1103.2|1103.4|1103.2|1103.8|1103.4|1103|1102.6|6969
1628851200000|2021-08-13 10:40:00|1103.6|1103|1103.4|1103|1104|1103.8|1103.4|1103|18450
1628851500000|2021-08-13 10:45:00|1103.6|1103.2|1103.4|1103|1103.6|1103.4|1102.8|1102.4|10481
1628851800000|2021-08-13 10:50:00|1103.6|1103.2|1103.8|1103.4|1103.8|1103.4|1103|1102.8|18860
1628852100000|2021-08-13 10:55:00|1103.6|1103.2|1101.8|1101.6|1103.8|1103.2|1101.8|1101.4|10333
1628852400000|2021-08-13 11:00:00|1102|1101.4|1102.6|1102.2|1103|1102.6|1101|1100.8|25133
1628852700000|2021-08-13 11:05:00|1102.8|1102.4|1103.8|1103.6|1104|1103.8|1102.6|1102.4|20892
1628853000000|2021-08-13 11:10:00|1103.6|1103.4|1103.2|1102.8|1103.8|1103.4|1102.8|1102.2|11989
1628853300000|2021-08-13 11:15:00|1103.4|1103|1103.2|1102.8|1104|1103.8|1102.8|1102.6|11819
1628853600000|2021-08-13 11:20:00|1103.4|1102.6|1103.8|1103.6|1104|1103.8|1103.2|1102.6|27069
1628853900000|2021-08-13 11:25:00|1103.6|1103.4|1103.2|1102.8|1104|1103.6|1103|1102.6|8647
1628854200000|2021-08-13 11:30:00|1103|1103|1103.4|1103|1103.4|1103.2|1102.2|1102|15504
1628854500000|2021-08-13 11:35:00|1103.6|1103.2|1103.4|1103|1104|1103.6|1102.6|1102.4|18138
1628854800000|2021-08-13 11:40:00|1103.6|1103.2|1103.8|1103.4|1104|1103.8|1103.6|1103.2|8315
1628855100000|2021-08-13 11:45:00|1104|1103.6|1104|1103.6|1104.6|1104.2|1103.2|1103|25912
1628855400000|2021-08-13 11:50:00|1103.8|1103.4|1104.2|1103.8|1104.2|1103.8|1103.2|1103|23764
1628855700000|2021-08-13 11:55:00|1104.4|1104|1104.8|1104.4|1105|1104.8|1104.4|1104|24981
1628856000000|2021-08-13 12:00:00|1104.6|1104.2|1104.4|1104|1104.8|1104.6|1104|1103.6|16049
1628856300000|2021-08-13 12:05:00|1104.2|1103.8|1103.2|1102.6|1104.2|1103.8|1102.6|1102.2|22535
1628856600000|2021-08-13 12:10:00|1103.4|1102.8|1103.4|1103|1103.8|1103.4|1103|1102.6|18205
1628856900000|2021-08-13 12:15:00|1103.2|1102.8|1103.4|1103.2|1104.4|1104.2|1103|1102.8|11784
1628857200000|2021-08-13 12:20:00|1103.6|1103.4|1103.8|1103.6|1104|1103.8|1103.4|1103.2|4382
1628857500000|2021-08-13 12:25:00|1104|1103.8|1103.6|1103.2|1104.4|1104|1103.2|1102.8|44255
1628857800000|2021-08-13 12:30:00|1103.8|1103.4|1103.6|1103.2|1103.8|1103.6|1103.4|1103.2|13872
1628858100000|2021-08-13 12:35:00|1103.8|1103.4|1103|1102.8|1104|1103.8|1102.6|1102.4|9635
1628858400000|2021-08-13 12:40:00|1103.2|1102.6|1104.4|1104.2|1104.8|1104.4|1103.2|1102.6|91345
1628858700000|2021-08-13 12:45:00|1104.6|1104.4|1105|1104.6|1106|1105.6|1104.6|1104.2|53828
1628859000000|2021-08-13 12:50:00|1105.2|1104.8|1103.8|1103.6|1105.4|1105.2|1103.6|1103.4|20296
1628859300000|2021-08-13 12:55:00|1104|1103.8|1103.6|1103.2|1104.6|1104.2|1102.4|1102.2|34235
1628859600000|2021-08-13 13:00:00|1103.8|1103|1104.2|1103.8|1104.2|1104|1103|1102.8|19374
1628859900000|2021-08-13 13:05:00|1104.4|1104|1103.8|1103.6|1104.8|1104.6|1103.6|1103.2|15643
1628860200000|2021-08-13 13:10:00|1104|1103.8|1103.6|1103.2|1104.4|1104.2|1103.4|1103|9202
1628860500000|2021-08-13 13:15:00|1103.4|1103|1103.4|1103|1104|1103.6|1102.8|1102.6|21574
1628860800000|2021-08-13 13:20:00|1103.2|1103.2|1103|1102.8|1103.4|1103.2|1102|1101.8|43242
1628861100000|2021-08-13 13:25:00|1102.8|1102.6|1102.8|1102.6|1103.2|1103|1102.4|1102|5549
1628861400000|2021-08-13 13:30:00|1103|1102.8|1100.6|1100.2|1104.2|1103.8|1099|1098.8|120991
1628861700000|2021-08-13 13:35:00|1100.8|1100.4|1100.4|1100|1101.4|1101|1099.6|1099.4|44680
1628862000000|2021-08-13 13:40:00|1100.6|1100.2|1100.8|1100.4|1101.6|1101.2|1099.8|1099.6|27266
1628862300000|2021-08-13 13:45:00|1100.6|1100.2|1098.6|1098.4|1101|1100.6|1098.6|1098.2|37539
1628862600000|2021-08-13 13:50:00|1098.8|1098.2|1097.8|1097.2|1098.8|1098.4|1096.8|1096.4|77284
1628862900000|2021-08-13 13:55:00|1097.6|1097|1098.4|1097.8|1099|1098.6|1096.8|1096.4|34995
1628863200000|2021-08-13 14:00:00|1098.6|1098|1094.8|1094.4|1098.8|1098.4|1094.6|1094.2|93058
1628863500000|2021-08-13 14:05:00|1094.6|1094.6|1093.2|1092.8|1095.8|1095.6|1093|1092.4|163453
1628863800000|2021-08-13 14:10:00|1093.4|1093|1095|1094.6|1095.2|1094.8|1092|1091.8|46084
1628864100000|2021-08-13 14:15:00|1094.8|1094.4|1094.8|1094.4|1095.6|1095.2|1094|1093.6|62690
1628864400000|2021-08-13 14:20:00|1095|1094.6|1093.4|1093|1095.2|1095|1093.2|1092.8|40364
1628864700000|2021-08-13 14:25:00|1093.2|1092.8|1094.4|1094|1094.8|1094.4|1092.6|1092.2|45576
1628865000000|2021-08-13 14:30:00|1094.2|1093.8|1095|1094.6|1095.8|1095.4|1093.6|1093.4|29563
1628865300000|2021-08-13 14:35:00|1094.8|1094.4|1093.8|1093.4|1095.2|1094.8|1093.6|1093.4|58171
1628865600000|2021-08-13 14:40:00|1093.6|1093.6|1094.4|1094|1094.8|1094.4|1093.6|1093.4|16591
1628865900000|2021-08-13 14:45:00|1094.6|1094.2|1094.2|1093.8|1095.2|1094.8|1094.2|1093.8|21371
1628866200000|2021-08-13 14:50:00|1094.4|1094|1095.8|1095.4|1096.4|1096|1094.4|1094|34855
1628866500000|2021-08-13 14:55:00|1095.6|1095.6|1094.8|1094.6|1096|1095.8|1094.6|1094.4|17247
1628866800000|2021-08-13 15:00:00|1095|1094.8|1095.4|1095.2|1095.6|1095.4|1094.4|1094.2|26419
1628867100000|2021-08-13 15:05:00|1095.6|1095.4|1095.6|1095.4|1096.6|1096.4|1095.4|1095.2|55484
1628867400000|2021-08-13 15:10:00|1095.8|1095.6|1097|1096.6|1097.4|1097|1095.8|1095.6|57142
1628867700000|2021-08-13 15:15:00|1096.8|1096.4|1096.2|1096|1096.8|1096.6|1095.8|1095.6|41151
1628868000000|2021-08-13 15:20:00|1096.4|1095.8|1095.2|1094.8|1096.4|1096.2|1095|1094.8|74625
1628868300000|2021-08-13 15:25:00|1095.4|1095|1097.6|1097.2|1097.6|1097.2|1095.4|1094.8|159140
1629097200000|2021-08-16 07:00:00|1092|1090.2|1085.4|1084.6|1092|1090.8|1084.6|1083.8|170812
1629097500000|2021-08-16 07:05:00|1085.6|1084.4|1082|1081.2|1085.6|1084.8|1079.8|1079.2|195371
1629097800000|2021-08-16 07:10:00|1081.8|1081.4|1085.6|1084.8|1086.4|1085.6|1081.6|1081.4|78583
1629098100000|2021-08-16 07:15:00|1085.8|1085|1088|1087.4|1089|1088.6|1083|1082.4|61674
1629098400000|2021-08-16 07:20:00|1088.2|1087.6|1089.4|1089|1090.2|1089.8|1087.2|1086.8|59883
1629098700000|2021-08-16 07:25:00|1089.6|1089.2|1088.2|1087.8|1090.2|1090|1087.2|1086.8|24653
1629099000000|2021-08-16 07:30:00|1088.4|1088|1086.8|1086.2|1090|1089.6|1086.2|1086|35432
1629099300000|2021-08-16 07:35:00|1086.6|1086|1088.2|1087.6|1088.4|1088|1086.4|1086|10488
1629099600000|2021-08-16 07:40:00|1088|1087.8|1088.2|1087.8|1089.4|1089|1087|1086.6|29996
1629099900000|2021-08-16 07:45:00|1088|1088|1090|1089.4|1090.2|1089.8|1087.6|1087|34474
1629100200000|2021-08-16 07:50:00|1089.4|1089.2|1090.2|1089.8|1091|1090.6|1088.8|1088.2|18685
1629100500000|2021-08-16 07:55:00|1090.4|1090|1091.6|1091|1093.2|1093|1090|1089.8|28238
1629100800000|2021-08-16 08:00:00|1091.8|1091.2|1093|1092.6|1093.6|1093|1091.4|1091|14801
1629101100000|2021-08-16 08:05:00|1092.8|1092.4|1093|1092.4|1093.8|1093.4|1092.4|1092|28511
1629101400000|2021-08-16 08:10:00|1092.8|1092.2|1093.6|1093|1094.6|1094|1092|1091.8|45885
1629101700000|2021-08-16 08:15:00|1093.4|1092.8|1091.4|1090.8|1093.6|1093.2|1090.4|1090|53835
1629102000000|2021-08-16 08:20:00|1091.6|1091|1089|1088.4|1091.6|1091.2|1088.8|1088.4|51767
1629102300000|2021-08-16 08:25:00|1088.8|1088.2|1087.8|1087.2|1089.8|1089.4|1087.6|1087.2|45442
1629102600000|2021-08-16 08:30:00|1087.6|1087.4|1088.4|1087.8|1089.2|1088.8|1086.6|1086.2|27245
1629102900000|2021-08-16 08:35:00|1088.2|1088|1088|1087.4|1088.6|1088.2|1086.8|1086.6|71627
1629103200000|2021-08-16 08:40:00|1088.2|1087.6|1089.4|1089|1090.2|1089.8|1087.8|1087.4|34506
1629103500000|2021-08-16 08:45:00|1089.6|1088.8|1089.8|1089.2|1090.2|1090|1088.4|1088|149966
1629103800000|2021-08-16 08:50:00|1090|1089.4|1091|1090.6|1091.4|1091.2|1090|1089.2|109299
1629104100000|2021-08-16 08:55:00|1090.8|1090.4|1088.6|1088.2|1090.8|1090.6|1088.6|1088.2|14799
1629104400000|2021-08-16 09:00:00|1088.8|1088|1090.8|1090.4|1090.8|1090.6|1088.4|1088|18701
1629104700000|2021-08-16 09:05:00|1090.6|1090.2|1090.2|1089.8|1091.6|1091.2|1090|1089.6|16114
1629105000000|2021-08-16 09:10:00|1090.4|1090|1092.2|1091.8|1092.6|1092.2|1090.2|1089.8|10886
1629105300000|2021-08-16 09:15:00|1092.4|1092|1092|1091.4|1092.6|1092.4|1091.4|1091|8291
1629105600000|2021-08-16 09:20:00|1092.2|1091.6|1092|1091.8|1092.8|1092.4|1091.2|1090.8|9423
1629105900000|2021-08-16 09:25:00|1091.8|1091.6|1091.6|1091.4|1091.8|1091.8|1090.8|1090.6|14318
1629106200000|2021-08-16 09:30:00|1091.4|1091.2|1092|1091.4|1093|1092.6|1091.4|1091.2|29754
1629106500000|2021-08-16 09:35:00|1091.8|1091.2|1091.6|1091.2|1092.2|1092|1090.6|1090.4|21221
1629106800000|2021-08-16 09:40:00|1091.4|1091|1093|1092.6|1093.2|1092.8|1091.4|1091|37615
1629107100000|2021-08-16 09:45:00|1093.2|1092.8|1090.8|1090.4|1093.2|1093|1090.6|1090.4|15675
1629107400000|2021-08-16 09:50:00|1090.6|1090.6|1091.2|1090.8|1091.6|1091.2|1090.6|1090.6|17424
1629107700000|2021-08-16 09:55:00|1091.4|1091|1089.8|1089.4|1091.6|1091.2|1089.6|1089.4|33160
1629108000000|2021-08-16 10:00:00|1089.6|1089.2|1090.4|1090.2|1091|1090.6|1089.4|1089.2|5344
1629108300000|2021-08-16 10:05:00|1090.2|1090|1088.6|1088.2|1090.4|1090.2|1088.4|1088|13408
1629108600000|2021-08-16 10:10:00|1088.4|1088|1087.6|1087.2|1088.6|1088|1087.2|1086.8|10047
1629108900000|2021-08-16 10:15:00|1087.8|1087.4|1087.4|1087|1087.8|1087.6|1086.8|1086.4|42121
1629109200000|2021-08-16 10:20:00|1087.6|1086.8|1086.2|1085.6|1087.6|1086.8|1085|1084.6|22800
1629109500000|2021-08-16 10:25:00|1086.4|1085.8|1086|1085.6|1087.2|1086.8|1085|1084.6|23086
1629109800000|2021-08-16 10:30:00|1086.2|1085.8|1087.2|1086.8|1087.8|1087.4|1085.8|1085.2|21268
1629110100000|2021-08-16 10:35:00|1087|1086.6|1087.2|1086.6|1087.2|1086.8|1085.8|1085.4|11316
1629110400000|2021-08-16 10:40:00|1087.4|1086.8|1087.6|1087.2|1089.2|1088.8|1087|1086.6|18196
1629110700000|2021-08-16 10:45:00|1087.8|1087.4|1089.6|1089|1089.8|1089.6|1087.2|1086.8|39673
1629111000000|2021-08-16 10:50:00|1089.8|1089.2|1089.8|1089.4|1090.6|1090|1089.4|1088.8|14705
1629111300000|2021-08-16 10:55:00|1089.6|1089.6|1088.8|1088.4|1090.2|1089.8|1088.4|1088|13539
1629111600000|2021-08-16 11:00:00|1089.4|1089|1088.6|1088.2|1089.4|1089|1088.6|1088.2|16375
1629111900000|2021-08-16 11:05:00|1088.8|1088.4|1090.4|1090|1090.6|1090|1088.6|1088.2|14788
1629112200000|2021-08-16 11:10:00|1090.6|1090.2|1090.2|1089.8|1091.2|1090.8|1089.6|1089.4|11108
1629112500000|2021-08-16 11:15:00|1090.4|1090.2|1090.4|1090.2|1091.8|1091.4|1090|1089.8|120886
1629112800000|2021-08-16 11:20:00|1090.2|1090|1089.2|1088.8|1090.6|1090.2|1089.2|1088.8|4580
1629113100000|2021-08-16 11:25:00|1089.4|1089|1090|1089.6|1090|1089.8|1088.8|1088.2|15023
1629113400000|2021-08-16 11:30:00|1089.8|1089.4|1088.8|1088.4|1090.4|1090.2|1088.8|1088.4|33951
1629113700000|2021-08-16 11:35:00|1089|1088.6|1088.8|1088.4|1089.4|1089|1088.4|1088|61899
1629114000000|2021-08-16 11:40:00|1088.6|1088.2|1088.4|1087.8|1089.4|1089|1088|1087.6|41878
1629114300000|2021-08-16 11:45:00|1088.2|1088|1089.4|1089|1089.6|1089.2|1088.2|1087.8|5535
1629114600000|2021-08-16 11:50:00|1089.6|1089.2|1090|1089.6|1090.2|1090|1089.4|1089|8347
1629114900000|2021-08-16 11:55:00|1089.8|1089.8|1089.4|1089|1090.4|1090|1089.2|1089|3679
1629115200000|2021-08-16 12:00:00|1089.2|1088.8|1087|1086.6|1089.2|1089|1086.4|1086|30161
1629115500000|2021-08-16 12:05:00|1086.8|1086.8|1086.6|1086|1087|1086.8|1085.8|1085.4|29162
1629115800000|2021-08-16 12:10:00|1086.4|1086.2|1087|1086.6|1087.4|1087|1086|1085.6|29333
1629116100000|2021-08-16 12:15:00|1087.2|1086.8|1086.4|1086|1087.4|1087|1086|1085.6|6704
1629116400000|2021-08-16 12:20:00|1086.2|1085.8|1087.6|1087|1088.2|1087.8|1085.6|1085.4|43871
1629116700000|2021-08-16 12:25:00|1087.4|1087.2|1087.2|1086.6|1088.6|1088.2|1086.8|1086.6|7832
1629117000000|2021-08-16 12:30:00|1087|1085.8|1086|1085.4|1087|1086.4|1085.4|1085|142269
1629117300000|2021-08-16 12:35:00|1086.2|1085.6|1088.2|1088|1088.2|1088|1086.2|1085.6|98558
1629117600000|2021-08-16 12:40:00|1088.4|1088.2|1087.6|1087.2|1088.8|1088.4|1087|1086.6|15316
1629117900000|2021-08-16 12:45:00|1087.8|1087.4|1088.8|1088.4|1089|1088.6|1087.6|1087.2|8294
1629118200000|2021-08-16 12:50:00|1088.4|1088.2|1088.6|1088.2|1089|1088.6|1088|1087.6|19336
1629118500000|2021-08-16 12:55:00|1088.4|1088|1087.4|1087|1088.4|1088.2|1087.2|1087|15610
1629118800000|2021-08-16 13:00:00|1087.2|1086.8|1087|1086.6|1087.8|1087.6|1086.8|1086.6|14791
1629119100000|2021-08-16 13:05:00|1086.8|1086.8|1087.2|1087|1087.6|1087.2|1086.2|1086|52803
1629119400000|2021-08-16 13:10:00|1087.4|1086.8|1087.6|1087.4|1088.2|1087.8|1086.8|1086.6|16988
1629119700000|2021-08-16 13:15:00|1087.4|1087.2|1086|1085.6|1087.6|1087.4|1085.6|1085.4|90527
1629120000000|2021-08-16 13:20:00|1086.2|1085.8|1085.4|1085|1086.4|1086.2|1085|1084.8|54583
1629120300000|2021-08-16 13:25:00|1085.2|1084.8|1086.4|1086|1086.8|1086.4|1085.2|1084.8|13104
1629120600000|2021-08-16 13:30:00|1086.2|1085.8|1081.2|1080.8|1086.8|1086.4|1080.8|1080.2|83533
1629120900000|2021-08-16 13:35:00|1081|1080.6|1079.4|1078.8|1081.2|1080.8|1078|1077.4|76659
1629121200000|2021-08-16 13:40:00|1079.2|1079|1080|1079.4|1080.4|1079.8|1077.4|1077.2|42210
1629121500000|2021-08-16 13:45:00|1080.2|1079.6|1079|1078.4|1080.2|1079.8|1077.6|1077.2|68462
1629121800000|2021-08-16 13:50:00|1078.8|1078.2|1079.6|1079|1080.2|1079.8|1077.4|1077|72591
1629122100000|2021-08-16 13:55:00|1079.4|1078.8|1079.6|1079.2|1079.8|1079.4|1077.8|1077.4|26122
1629122400000|2021-08-16 14:00:00|1079.2|1079|1081.4|1081|1082.6|1082.4|1078|1077.6|93316
1629122700000|2021-08-16 14:05:00|1081.2|1080.8|1082.8|1082.4|1083.8|1083.4|1080.4|1080.2|82212
1629123000000|2021-08-16 14:10:00|1083|1082.6|1084.8|1084.2|1086|1085.6|1082.8|1082.2|60850
1629123300000|2021-08-16 14:15:00|1084.6|1084.4|1082.6|1082|1085.2|1084.8|1082.6|1082|65653
1629123600000|2021-08-16 14:20:00|1082.8|1082.2|1080|1079.6|1083.4|1083|1080|1079.6|32148
1629123900000|2021-08-16 14:25:00|1080.2|1079.8|1079.6|1079|1080.8|1080.4|1077.8|1077.4|94057
1629124200000|2021-08-16 14:30:00|1079.4|1079.2|1078.2|1077.8|1081.8|1081.4|1077.8|1077.4|193923
1629124500000|2021-08-16 14:35:00|1078.4|1077.6|1079.2|1078.8|1079.6|1079.2|1077.8|1077.4|51700
1629124800000|2021-08-16 14:40:00|1079.4|1079|1080|1079.6|1081|1080.6|1079|1078.8|36406
1629125100000|2021-08-16 14:45:00|1079.8|1079.4|1078.4|1078|1080.4|1080|1078.4|1078|12017
1629125400000|2021-08-16 14:50:00|1078.6|1078.2|1078.6|1078.2|1079.4|1079.2|1077.8|1077.6|17448
1629125700000|2021-08-16 14:55:00|1078.8|1078.6|1079|1078.6|1079.4|1079|1078.2|1077.8|31433
1629126000000|2021-08-16 15:00:00|1079.2|1079|1077.8|1077.4|1080.6|1080|1077.8|1077.4|33985
1629126300000|2021-08-16 15:05:00|1077.4|1077.2|1077.8|1077.4|1078.8|1078.4|1077.4|1077|26105
1629126600000|2021-08-16 15:10:00|1078|1077.6|1077.4|1077|1078.6|1078.2|1077|1076.8|103919
1629126900000|2021-08-16 15:15:00|1077.6|1077.2|1080.4|1080|1080.4|1080|1077.6|1077|84582
1629127200000|2021-08-16 15:20:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.4|1079.6|1079.2|58589
1629127500000|2021-08-16 15:25:00|1081|1080.6|1080.2|1079.8|1081|1080.8|1079.8|1079.4|39334
1629183600000|2021-08-17 07:00:00|1075|1071.8|1070.2|1069.8|1077|1076.2|1070|1069.8|104297
1629183900000|2021-08-17 07:05:00|1070|1069.6|1066.6|1066|1070|1069.6|1064.8|1064.2|204412
1629184200000|2021-08-17 07:10:00|1066.4|1065.8|1065.8|1065.4|1067.6|1067.2|1064.4|1064|56106
1629184500000|2021-08-17 07:15:00|1065.6|1065.2|1068.4|1068|1068.4|1068.2|1064|1063.4|75236
1629184800000|2021-08-17 07:20:00|1068.2|1067.8|1067.4|1066.8|1068.8|1068.4|1066|1065.4|34998
1629185100000|2021-08-17 07:25:00|1067.6|1067|1068.8|1068.2|1070.4|1070|1066.4|1066|31869
1629185400000|2021-08-17 07:30:00|1068.6|1068.4|1069.8|1069.4|1070.6|1070|1068.2|1067.8|24768
1629185700000|2021-08-17 07:35:00|1069.6|1069.2|1070.8|1070.2|1071|1070.4|1069.2|1069|37489
1629186000000|2021-08-17 07:40:00|1071|1070.4|1071|1070.6|1071.6|1071.2|1069.8|1069.4|16632
1629186300000|2021-08-17 07:45:00|1070.8|1070.4|1070|1069.4|1071.4|1071.2|1069.4|1069.2|10776
1629186600000|2021-08-17 07:50:00|1069.8|1069.6|1068.6|1068|1070.2|1070|1068.4|1067.8|27457
1629186900000|2021-08-17 07:55:00|1068.4|1068.2|1068.8|1068.2|1071|1070.6|1068|1067.6|24140
1629187200000|2021-08-17 08:00:00|1069|1068|1068.2|1067.8|1070.8|1070.4|1068.2|1067.8|18378
1629187500000|2021-08-17 08:05:00|1068|1067.6|1066.2|1065.6|1068.2|1067.8|1065.2|1065|23196
1629187800000|2021-08-17 08:10:00|1066|1065.8|1065.6|1065.2|1066.2|1066|1065|1064.6|95862
1629188100000|2021-08-17 08:15:00|1065.4|1065|1063.8|1063.4|1067|1066.4|1063.6|1063.2|56518
1629188400000|2021-08-17 08:20:00|1063.6|1063.2|1065.2|1064.8|1065.2|1064.8|1063.4|1063|29268
1629188700000|2021-08-17 08:25:00|1065|1065|1064|1063.6|1065|1065|1063.2|1063|73002
1629189000000|2021-08-17 08:30:00|1063.8|1063.4|1065.2|1064.8|1065.4|1064.8|1063.6|1063.2|33301
1629189300000|2021-08-17 08:35:00|1065|1064.6|1064|1063.6|1065.2|1064.8|1063.8|1063.6|27112
1629189600000|2021-08-17 08:40:00|1063.8|1063.4|1064.2|1063.8|1064.4|1064|1063|1062.6|39373
1629189900000|2021-08-17 08:45:00|1064|1064|1063.6|1063.2|1065|1064.6|1063|1062.8|22935
1629190200000|2021-08-17 08:50:00|1063.4|1063|1065.6|1065|1065.8|1065.4|1062.6|1062.4|34855
1629190500000|2021-08-17 08:55:00|1065.4|1065.2|1065.8|1065.4|1066.6|1066|1065|1064.6|18349
1629190800000|2021-08-17 09:00:00|1065.6|1065.2|1063.8|1063.4|1066.4|1066|1063.8|1063.4|10013
1629191100000|2021-08-17 09:05:00|1064|1063.6|1065.6|1065.2|1066.2|1066|1062.6|1062.4|44456
1629191400000|2021-08-17 09:10:00|1065.4|1065|1063|1062.4|1065.4|1065|1062.6|1062.2|49291
1629191700000|2021-08-17 09:15:00|1062.8|1062.6|1062.8|1062.4|1063.2|1062.6|1062.2|1062|9946
1629192000000|2021-08-17 09:20:00|1063|1062.6|1064.2|1063.6|1065|1064.6|1063|1062.6|29457
1629192300000|2021-08-17 09:25:00|1064.4|1063.8|1065.4|1064.8|1066|1065.4|1064|1063.6|23744
1629192600000|2021-08-17 09:30:00|1065.2|1064.6|1063.4|1063|1065.4|1065|1063.2|1062.8|12752
1629192900000|2021-08-17 09:35:00|1063.6|1063.2|1063.8|1063.4|1064.2|1063.8|1063.2|1062.8|60212
1629193200000|2021-08-17 09:40:00|1064|1063.6|1063.6|1063|1064|1063.6|1062.6|1062.4|24019
1629193500000|2021-08-17 09:45:00|1063.8|1063.2|1063|1062.6|1064.6|1064.2|1062.6|1062.4|7312
1629193800000|2021-08-17 09:50:00|1062.8|1062.4|1061.2|1060.8|1062.8|1062.4|1061|1060.8|43199
1629194100000|2021-08-17 09:55:00|1061.4|1061|1062|1061.6|1062.2|1061.8|1061.2|1060.8|17846
1629194400000|2021-08-17 10:00:00|1061.8|1061.4|1061|1060.4|1062.2|1062|1059.4|1059|86966
1629194700000|2021-08-17 10:05:00|1060.8|1060.6|1062.6|1062|1063.2|1062.6|1060.6|1060.2|15479
1629195000000|2021-08-17 10:10:00|1062.8|1062.2|1062|1061.6|1063.6|1063|1061.8|1061.6|24986
1629195300000|2021-08-17 10:15:00|1062.2|1061.8|1061|1060.8|1062.4|1062|1060.4|1060.2|46716
1629195600000|2021-08-17 10:20:00|1060.8|1060.6|1061.6|1061.4|1062|1061.8|1060.8|1060.6|22317
1629195900000|2021-08-17 10:25:00|1061.8|1061.6|1062|1061.4|1063.6|1063.4|1061.8|1061.4|56638
1629196200000|2021-08-17 10:30:00|1061.8|1061.6|1061.6|1061.2|1062.6|1062.2|1061.4|1061.2|35588
1629196500000|2021-08-17 10:35:00|1061.8|1061.4|1061.2|1060.6|1062|1061.6|1060.4|1060|58603
1629196800000|2021-08-17 10:40:00|1061.4|1060.8|1061.2|1060.8|1061.6|1061.2|1060.6|1060.2|25805
1629197100000|2021-08-17 10:45:00|1061.4|1061|1061.4|1061|1062.4|1062|1060.8|1060.4|17901
1629197400000|2021-08-17 10:50:00|1061.6|1060.8|1061|1060.4|1061.6|1061|1060.2|1060|19265
1629197700000|2021-08-17 10:55:00|1061.2|1060.6|1061|1060.6|1061.6|1061.4|1060.6|1060.4|15589
1629198000000|2021-08-17 11:00:00|1061.2|1061.2|1060.8|1060.4|1062.4|1061.2|1060.2|1060|80012
1629198300000|2021-08-17 11:05:00|1061|1060.6|1060.2|1060|1061.8|1061.4|1060|1059.6|51087
1629198600000|2021-08-17 11:10:00|1060.4|1060.2|1060.8|1060.4|1062.2|1062|1060.4|1060.2|16839
1629198900000|2021-08-17 11:15:00|1061|1060.2|1060.2|1060|1061|1060.2|1058.6|1058.2|79224
1629199200000|2021-08-17 11:20:00|1060.4|1060.2|1059.6|1059.2|1061.2|1060.8|1059.4|1059|62359
1629199500000|2021-08-17 11:25:00|1059.4|1059|1060.4|1059.8|1060.4|1060.2|1059.2|1058.8|24115
1629199800000|2021-08-17 11:30:00|1060.2|1060|1059.6|1059.2|1061.2|1060.8|1059.2|1058.8|41527
1629200100000|2021-08-17 11:35:00|1059.8|1059.4|1059|1058.6|1060|1059.6|1058.8|1058.4|54754
1629200400000|2021-08-17 11:40:00|1059.2|1058.8|1059|1058.4|1059.6|1059.2|1058.2|1058|52695
1629200700000|2021-08-17 11:45:00|1059.2|1058.6|1059.4|1059|1060|1059.6|1058.6|1058.4|22120
1629201000000|2021-08-17 11:50:00|1059.2|1058.8|1058.8|1058.4|1059.4|1059|1058.2|1058|63011
1629201300000|2021-08-17 11:55:00|1058.6|1058.2|1058.6|1058|1060.2|1060|1058.4|1058|22811
1629201600000|2021-08-17 12:00:00|1058.4|1058.2|1058.6|1058.2|1059.4|1059|1058|1057.6|41851
1629201900000|2021-08-17 12:05:00|1058.4|1058.4|1059|1058.6|1059.4|1059|1058.4|1058.2|15326
1629202200000|2021-08-17 12:10:00|1059.2|1058.8|1058.8|1058.4|1059.6|1059.2|1058.4|1058|27985
1629202500000|2021-08-17 12:15:00|1058.6|1058.6|1058.4|1057.8|1059.4|1059|1057.8|1057.6|37138
1629202800000|2021-08-17 12:20:00|1058.2|1058|1058.2|1058|1058.4|1058.2|1057.4|1057|21172
1629203100000|2021-08-17 12:25:00|1058.4|1057.8|1058.2|1057.8|1059.2|1058.8|1058|1057.6|41121
1629203400000|2021-08-17 12:30:00|1058|1057.6|1060|1059.6|1061|1060.4|1056.4|1056|151933
1629203700000|2021-08-17 12:35:00|1060.2|1059.4|1059.4|1059|1060.2|1059.6|1058.6|1058.4|69974
1629204000000|2021-08-17 12:40:00|1059.6|1059.2|1061.6|1061.2|1062.4|1062|1059.2|1058.8|40824
1629204300000|2021-08-17 12:45:00|1061.4|1061|1061.6|1061.2|1062.8|1062.4|1060.8|1060.4|93838
1629204600000|2021-08-17 12:50:00|1061.8|1061.4|1063.2|1062.8|1063.6|1063.2|1061.4|1061.2|27414
1629204900000|2021-08-17 12:55:00|1063.4|1063|1064.2|1063.6|1064.6|1064.2|1063.2|1062.8|27216
1629205200000|2021-08-17 13:00:00|1064|1063.8|1064.6|1064|1065.4|1065|1063.6|1063.2|87037
1629205500000|2021-08-17 13:05:00|1064.4|1064.2|1062.2|1061.8|1064.8|1064.4|1062.2|1061.8|16085
1629205800000|2021-08-17 13:10:00|1062.4|1062|1062.4|1062.2|1063.2|1062.6|1061.8|1061.4|38324
1629206100000|2021-08-17 13:15:00|1062.6|1062|1063.2|1062.8|1065|1064.8|1062|1061.6|48591
1629206400000|2021-08-17 13:20:00|1063|1062.6|1064.8|1064.4|1065.2|1064.6|1063|1062.6|20903
1629206700000|2021-08-17 13:25:00|1065|1064.6|1064.2|1063.8|1066|1065.8|1064.2|1063.8|48372
1629207000000|2021-08-17 13:30:00|1064|1063.6|1064.4|1064|1065.8|1065.4|1062.6|1062.4|164670
1629207300000|2021-08-17 13:35:00|1064.6|1064.2|1066.4|1066|1066.8|1066.6|1063.8|1063.2|75690
1629207600000|2021-08-17 13:40:00|1066.6|1066.2|1065.6|1065.2|1067.2|1066.8|1063.6|1063.2|92118
1629207900000|2021-08-17 13:45:00|1065.8|1065.4|1064|1063.6|1067|1066.6|1063.4|1063|52673
1629208200000|2021-08-17 13:50:00|1063.8|1063.4|1064|1063.8|1065|1064.6|1063.2|1062.8|69416
1629208500000|2021-08-17 13:55:00|1063.8|1063.6|1063.8|1063.4|1065|1064.6|1063.2|1062.6|74494
1629208800000|2021-08-17 14:00:00|1063.6|1063.2|1063.8|1063.4|1064.6|1064.4|1063|1062.8|141314
1629209100000|2021-08-17 14:05:00|1064|1063.6|1065.4|1065|1066.4|1066|1063.8|1063.4|153513
1629209400000|2021-08-17 14:10:00|1065.6|1065.2|1069.2|1069|1070|1069.6|1065.2|1065|142764
1629209700000|2021-08-17 14:15:00|1069.4|1069.4|1068.6|1068.2|1070.8|1070.6|1068.4|1068|137311
1629210000000|2021-08-17 14:20:00|1068.8|1068.4|1068.4|1068|1069.8|1069.2|1067.6|1067.4|55780
1629210300000|2021-08-17 14:25:00|1068.2|1067.8|1069.4|1069|1069.6|1069.4|1067|1066.6|77443
1629210600000|2021-08-17 14:30:00|1069|1069.2|1068.8|1068.2|1069.6|1069.2|1067.8|1067.4|30967
1629210900000|2021-08-17 14:35:00|1068.4|1068.4|1067.4|1067|1069.8|1069.6|1067|1066.8|50451
1629211200000|2021-08-17 14:40:00|1067.6|1067.2|1069|1068.8|1069.2|1069|1067.4|1067.2|22337
1629211500000|2021-08-17 14:45:00|1068.8|1068.6|1069.6|1069.2|1069.8|1069.4|1068.2|1067.8|48352
1629211800000|2021-08-17 14:50:00|1069.8|1069.4|1071|1070.6|1071|1070.8|1069|1068.8|33041
1629212100000|2021-08-17 14:55:00|1070.8|1070.4|1067.6|1067.2|1071|1070.6|1067.4|1067.2|68224
1629212400000|2021-08-17 15:00:00|1067.8|1067.4|1067.4|1067|1068|1067.8|1066.8|1066.4|59012
1629212700000|2021-08-17 15:05:00|1067.6|1067.2|1067.2|1066.8|1067.8|1067.4|1066.8|1066.6|23397
1629213000000|2021-08-17 15:10:00|1067|1066.6|1067.4|1067.2|1068.2|1067.8|1066.2|1065.8|105853
1629213300000|2021-08-17 15:15:00|1067.6|1067.4|1068.2|1068|1068.4|1068.2|1067.4|1067|105323
1629213600000|2021-08-17 15:20:00|1068.4|1067.8|1069|1068.6|1069.8|1069.6|1068|1067.8|95706
1629213900000|2021-08-17 15:25:00|1068.8|1068.8|1067|1066.6|1069.4|1069.2|1067|1066.6|57933
1629270000000|2021-08-18 07:00:00|1067.4|1064.8|1065.6|1065|1067.4|1065.8|1063.4|1062.4|44701
1629270300000|2021-08-18 07:05:00|1065.4|1064.8|1064.6|1063.8|1066.8|1066|1063.8|1063|21765
1629270600000|2021-08-18 07:10:00|1064.4|1064|1066.4|1065.8|1066.8|1066.6|1062.8|1062|65154
1629270900000|2021-08-18 07:15:00|1066.6|1066|1067.4|1066.8|1069.2|1068.8|1066.4|1065.8|45500
1629271200000|2021-08-18 07:20:00|1066.8|1066.6|1065.6|1065.2|1067|1066.6|1064.8|1064.4|34853
1629271500000|2021-08-18 07:25:00|1065.8|1065.4|1063|1062.4|1065.8|1065.4|1062.6|1062.2|24285
1629271800000|2021-08-18 07:30:00|1062.8|1062.2|1061.2|1060.6|1062.8|1062.4|1060.8|1060.4|39320
1629272100000|2021-08-18 07:35:00|1061|1060.8|1060.8|1060.2|1061.6|1061.2|1060.2|1060|17555
1629272400000|2021-08-18 07:40:00|1060.6|1060|1059.8|1059.4|1061.2|1060.8|1059.6|1059.2|23195
1629272700000|2021-08-18 07:45:00|1060|1059.6|1059.4|1059|1061|1060.6|1058|1057.4|27792
1629273000000|2021-08-18 07:50:00|1059.2|1058.8|1060|1059.4|1060.4|1060|1058.4|1058.2|34485
1629273300000|2021-08-18 07:55:00|1060.2|1059.6|1059.2|1058.8|1060.2|1060|1059|1058.8|11306
1629273600000|2021-08-18 08:00:00|1059|1058.6|1062.2|1061.8|1062.2|1061.8|1058|1057.8|47728
1629273900000|2021-08-18 08:05:00|1062|1061.6|1062.8|1062.2|1063.2|1062.8|1061.8|1061.4|40744
1629274200000|2021-08-18 08:10:00|1062.6|1062.4|1061.2|1060.8|1063.4|1063|1060.8|1060.4|20714
1629274500000|2021-08-18 08:15:00|1061|1060.6|1060.2|1059.6|1061|1060.8|1059.8|1059.4|10708
1629274800000|2021-08-18 08:20:00|1060|1059.8|1060|1059.4|1061.4|1061|1059.6|1059.4|24759
1629275100000|2021-08-18 08:25:00|1059.8|1059.2|1058|1057.6|1060|1059.6|1058|1057.6|12744
1629275400000|2021-08-18 08:30:00|1058.2|1057.8|1059.2|1058.8|1059.4|1059.2|1057.6|1057|19349
1629275700000|2021-08-18 08:35:00|1059|1058.6|1059|1058.6|1059.6|1059|1058.4|1058.2|20019
1629276000000|2021-08-18 08:40:00|1058.8|1058.8|1058|1057.6|1059.2|1058.8|1057.8|1057.4|32627
1629276300000|2021-08-18 08:45:00|1057.8|1057.4|1057.2|1056.8|1057.8|1057.4|1056.6|1056.4|24924
1629276600000|2021-08-18 08:50:00|1057|1056.6|1056.4|1055.8|1057.2|1056.8|1056|1055.6|18589
1629276900000|2021-08-18 08:55:00|1056.2|1055.6|1056.8|1056.4|1057.2|1056.8|1055.8|1055.4|5834
1629277200000|2021-08-18 09:00:00|1056.6|1056.2|1057.4|1057|1058.2|1057.8|1056.2|1055.8|12350
1629277500000|2021-08-18 09:05:00|1057.2|1056.8|1058|1057.6|1058.4|1058|1056.8|1056.2|19937
1629277800000|2021-08-18 09:10:00|1058.2|1057.8|1059.8|1059.4|1060.2|1059.8|1057.6|1057.2|46987
1629278100000|2021-08-18 09:15:00|1059.6|1059.2|1060.6|1060|1060.6|1060.2|1059|1058.6|20785
1629278400000|2021-08-18 09:20:00|1060.4|1060.2|1060.6|1060.2|1062|1061.6|1060.4|1060|7850
1629278700000|2021-08-18 09:25:00|1060.4|1060|1060.6|1060.2|1061.2|1060.8|1060|1059.6|23651
1629279000000|2021-08-18 09:30:00|1060.4|1060|1061|1060.4|1061|1060.8|1059.6|1059.2|36706
1629279300000|2021-08-18 09:35:00|1060.8|1060.2|1061|1060.6|1061.4|1061|1060.6|1060.2|7595
1629279600000|2021-08-18 09:40:00|1060.8|1060.4|1060.6|1060.2|1061|1060.8|1059.8|1059.4|30968
1629279900000|2021-08-18 09:45:00|1060.4|1060|1060.2|1059.8|1060.6|1060.2|1060|1059.6|4901
1629280200000|2021-08-18 09:50:00|1060.4|1060|1060.2|1059.8|1060.4|1060.2|1059.8|1059.6|8829
1629280500000|2021-08-18 09:55:00|1060.4|1060|1060.4|1060.2|1060.4|1060.2|1060.2|1059.8|9702
1629280800000|2021-08-18 10:00:00|1060.2|1060|1061|1060.6|1061|1060.8|1060|1059.6|19361
1629281100000|2021-08-18 10:05:00|1060.8|1060.4|1060.2|1059.8|1061.2|1061|1060|1059.8|19666
1629281400000|2021-08-18 10:10:00|1060.4|1060|1060.2|1059.8|1060.6|1060.4|1060|1059.6|3246
1629281700000|2021-08-18 10:15:00|1060|1059.6|1060.8|1060.4|1061|1060.6|1059.6|1059.4|22210
1629282000000|2021-08-18 10:20:00|1060.4|1060.2|1061|1060.6|1061|1060.6|1059.8|1059.4|7690
1629282300000|2021-08-18 10:25:00|1060.8|1060.8|1061.4|1061|1061.4|1061|1060.8|1060.4|681
1629282600000|2021-08-18 10:30:00|1061.6|1061.2|1062|1061.6|1062.4|1062|1060.8|1060.4|17143
1629282900000|2021-08-18 10:35:00|1061.8|1061.4|1061.4|1061|1062.2|1061.8|1061.2|1061|7479
1629283200000|2021-08-18 10:40:00|1061.2|1061.2|1062.8|1062.4|1062.8|1062.6|1061.2|1061|6572
1629283500000|2021-08-18 10:45:00|1062.6|1062.2|1062.6|1062.2|1063.4|1062.8|1062|1061.8|16705
1629283800000|2021-08-18 10:50:00|1062.4|1062|1063.4|1063|1063.6|1063.2|1062.2|1062|15712
1629284100000|2021-08-18 10:55:00|1063.6|1063.2|1063.6|1063|1063.8|1063.6|1063|1062.6|14799
1629284400000|2021-08-18 11:00:00|1062.6|1063.2|1063.8|1063.4|1063.8|1063.4|1062.6|1061.6|15006
1629284700000|2021-08-18 11:05:00|1063.6|1063.2|1063.4|1062.8|1063.6|1063.2|1062.6|1062.2|4436
1629285000000|2021-08-18 11:10:00|1063.2|1062.6|1063.4|1063|1063.4|1063|1062.6|1062|17440
1629285300000|2021-08-18 11:15:00|1063.6|1063.2|1064.4|1064|1064.4|1064|1063.4|1063|15493
1629285600000|2021-08-18 11:20:00|1064.6|1064.2|1065.2|1065|1065.4|1065|1064.4|1064|5234
1629285900000|2021-08-18 11:25:00|1065|1064.8|1064.6|1064.2|1065.2|1064.8|1064.4|1064|4760
1629286200000|2021-08-18 11:30:00|1064.4|1064|1065.4|1065|1065.8|1065.4|1064.4|1064|10486
1629286500000|2021-08-18 11:35:00|1065.6|1065.2|1066.2|1065.6|1066.6|1066|1065.6|1065|7173
1629286800000|2021-08-18 11:40:00|1066|1065.8|1066.6|1066.2|1067|1066.4|1065.8|1065.4|7959
1629287100000|2021-08-18 11:45:00|1066.8|1066.4|1067|1066.6|1067.4|1067|1066.2|1066|13623
1629287400000|2021-08-18 11:50:00|1067.2|1066.4|1066|1065.6|1067.2|1066.6|1065.8|1065.4|19736
1629287700000|2021-08-18 11:55:00|1066.2|1065.8|1067|1066.6|1067|1066.8|1066.2|1065.8|5819
1629288000000|2021-08-18 12:00:00|1066.8|1066.4|1068|1067.6|1068|1067.8|1066.8|1066.4|15524
1629288300000|2021-08-18 12:05:00|1067.8|1067.8|1067|1066.8|1068.4|1068|1067|1066.6|31201
1629288600000|2021-08-18 12:10:00|1067.2|1066.6|1066.8|1066.4|1067.2|1066.6|1066.4|1066|21659
1629288900000|2021-08-18 12:15:00|1066.6|1066.6|1067.2|1066.8|1067.4|1067|1066.4|1066|24921
1629289200000|2021-08-18 12:20:00|1067|1067|1066.2|1065.8|1067|1067|1065.6|1065.2|57650
1629289500000|2021-08-18 12:25:00|1066.4|1066|1067.2|1066.8|1067.2|1066.8|1065.8|1065.6|5059
1629289800000|2021-08-18 12:30:00|1067|1066.6|1068.6|1068.2|1068.6|1068.4|1067|1066.6|17403
1629290100000|2021-08-18 12:35:00|1068.4|1068.4|1068.4|1068|1069.4|1069|1068.2|1067.8|19447
1629290400000|2021-08-18 12:40:00|1068.2|1067.8|1068.6|1068.2|1068.8|1068.6|1068|1067.6|16228
1629290700000|2021-08-18 12:45:00|1068.4|1068|1068|1067.6|1068.8|1068.6|1067.8|1067.4|10433
1629291000000|2021-08-18 12:50:00|1068.2|1067.8|1068.8|1068.4|1068.8|1068.6|1068|1067.8|13636
1629291300000|2021-08-18 12:55:00|1069|1068.6|1068.4|1068.2|1069.6|1069.2|1068.2|1067.8|17338
1629291600000|2021-08-18 13:00:00|1068.6|1068|1069|1068.8|1069.2|1068.8|1067.8|1067.6|39247
1629291900000|2021-08-18 13:05:00|1069.2|1069|1069.2|1068.8|1069.2|1069|1068.2|1068|13099
1629292200000|2021-08-18 13:10:00|1069|1069|1069.8|1069.4|1070.2|1069.8|1068.8|1068.4|72310
1629292500000|2021-08-18 13:15:00|1069.6|1069.2|1068.2|1067.8|1069.6|1069.4|1067.8|1067.6|32594
1629292800000|2021-08-18 13:20:00|1068.4|1068|1068.6|1068.4|1068.6|1068.4|1068|1067.6|37452
1629293100000|2021-08-18 13:25:00|1068.8|1068.6|1068.6|1068.2|1069.2|1068.8|1068|1067.6|21607
1629293400000|2021-08-18 13:30:00|1068.4|1068|1067.4|1067.2|1068.4|1068|1065.6|1065.2|122028
1629293700000|2021-08-18 13:35:00|1067.6|1067.4|1067.8|1067.4|1069.6|1069.4|1067|1066.8|91384
1629294000000|2021-08-18 13:40:00|1067.6|1067.2|1070.2|1069.8|1070.6|1070.2|1067|1066.6|61867
1629294300000|2021-08-18 13:45:00|1070|1069.6|1067.4|1067|1070.2|1069.8|1067.2|1067|22691
1629294600000|2021-08-18 13:50:00|1067.2|1067.2|1069.2|1068.8|1069.2|1068.8|1066|1065.8|36094
1629294900000|2021-08-18 13:55:00|1069|1068.6|1072.4|1071.8|1072.6|1072.2|1069|1068.6|45110
1629295200000|2021-08-18 14:00:00|1072.6|1072|1073.6|1073.2|1074|1073.8|1072|1071.6|29094
1629295500000|2021-08-18 14:05:00|1073.4|1073.4|1074.6|1074.2|1074.8|1074.4|1073.2|1073|79185
1629295800000|2021-08-18 14:10:00|1074.8|1074.6|1073|1072.8|1074.8|1074.6|1072.6|1072.4|60110
1629296100000|2021-08-18 14:15:00|1073.2|1073|1072|1071.6|1073.4|1073|1070.6|1070|58455
1629296400000|2021-08-18 14:20:00|1071.8|1071.4|1072.8|1072.6|1073.4|1073|1071.6|1071.2|20693
1629296700000|2021-08-18 14:25:00|1072.6|1072.4|1073.4|1073.2|1074.2|1073.8|1072.6|1072|36604
1629297000000|2021-08-18 14:30:00|1073.6|1073.4|1073.8|1073.2|1074.4|1074|1072|1071.6|33240
1629297300000|2021-08-18 14:35:00|1074|1073.4|1075.6|1075.2|1075.6|1075.4|1074|1073.4|57018
1629297600000|2021-08-18 14:40:00|1075.4|1075|1075.6|1075.2|1076|1075.8|1075|1074.6|47779
1629297900000|2021-08-18 14:45:00|1075.8|1075.4|1078|1077.4|1078|1077.6|1075.8|1075.4|32567
1629298200000|2021-08-18 14:50:00|1077.8|1077.2|1079|1078.6|1079.8|1079.4|1077.6|1077.2|97106
1629298500000|2021-08-18 14:55:00|1078.8|1078.4|1079.4|1079|1079.4|1079.2|1078|1077.6|39146
1629298800000|2021-08-18 15:00:00|1079.2|1078.8|1079.6|1079.2|1080|1079.6|1078.4|1078|50393
1629299100000|2021-08-18 15:05:00|1079.4|1079|1080.2|1080|1081|1080.6|1079.2|1079|100568
1629299400000|2021-08-18 15:10:00|1080.4|1080.2|1078|1077.6|1080.8|1080.4|1078|1077.6|56034
1629299700000|2021-08-18 15:15:00|1077.8|1077.4|1077.8|1077.4|1079|1078.8|1077.4|1077|52843
1629300000000|2021-08-18 15:20:00|1078|1077.6|1078.4|1078.2|1079|1078.8|1078|1077.4|49344
1629300300000|2021-08-18 15:25:00|1078.2|1078|1079.8|1079.4|1080.4|1079.8|1077.8|1077.6|89661
1629356400000|2021-08-19 07:00:00|1047|1046|1055|1054.2|1056|1055|1044.2|1043.4|107903
1629356700000|2021-08-19 07:05:00|1055.2|1054.4|1052.8|1052|1056|1055|1046.6|1045.4|119360
1629357000000|2021-08-19 07:10:00|1052.6|1051.8|1056|1055.4|1056.4|1055.8|1048.6|1048|110542
1629357300000|2021-08-19 07:15:00|1056.2|1055.6|1058.8|1058.2|1058.8|1058.6|1054|1053.4|105988
1629357600000|2021-08-19 07:20:00|1058.6|1058.4|1057.2|1056.8|1059.4|1058.8|1056.6|1056.2|85756
1629357900000|2021-08-19 07:25:00|1057.4|1057|1056.4|1056|1058|1057.6|1054.8|1054.6|123319
1629358200000|2021-08-19 07:30:00|1056.2|1055.8|1053.8|1053.2|1056.8|1056.4|1053|1052.8|201136
1629358500000|2021-08-19 07:35:00|1053.6|1053|1055.8|1055.4|1056.8|1056.4|1053|1052.6|75187
1629358800000|2021-08-19 07:40:00|1055.6|1055.2|1055.8|1055.2|1057.2|1056.8|1053.4|1053.2|126359
1629359100000|2021-08-19 07:45:00|1055.6|1055|1056.6|1056|1056.8|1056.4|1053.6|1053.4|52523
1629359400000|2021-08-19 07:50:00|1056.4|1056.2|1053.4|1053|1057|1056.8|1053.4|1053|48746
1629359700000|2021-08-19 07:55:00|1053.2|1052.8|1055.2|1054.8|1055.8|1055.2|1052.8|1052.6|38155
1629360000000|2021-08-19 08:00:00|1055|1054.6|1051.8|1051.2|1055|1054.6|1051.2|1051|52220
1629360300000|2021-08-19 08:05:00|1052|1051.4|1052.4|1052|1053|1052.4|1051.8|1051.4|33688
1629360600000|2021-08-19 08:10:00|1052.6|1052.2|1054|1053.6|1054.2|1053.8|1052|1051.6|63917
1629360900000|2021-08-19 08:15:00|1053.8|1053.4|1052.8|1052.4|1054.2|1053.6|1052.6|1052.2|20883
1629361200000|2021-08-19 08:20:00|1052.6|1052.2|1052.4|1052|1053|1052.6|1051.8|1051.4|47081
1629361500000|2021-08-19 08:25:00|1052.2|1051.8|1051.6|1051.2|1052.6|1052.2|1051.4|1051.2|51451
1629361800000|2021-08-19 08:30:00|1051.8|1051.4|1053|1052.4|1053.4|1053|1051.6|1051.4|79865
1629362100000|2021-08-19 08:35:00|1052.8|1052.2|1051.4|1051|1052.8|1052.2|1050.2|1050|714394
1629362400000|2021-08-19 08:40:00|1051.6|1051.2|1053.4|1053|1053.4|1053|1050.6|1050.2|170015
1629362700000|2021-08-19 08:45:00|1053.2|1053.2|1050.6|1050.2|1053.4|1053.2|1050.6|1050.2|23900
1629363000000|2021-08-19 08:50:00|1050.8|1050.4|1051.2|1050.8|1052|1051.6|1050.4|1050.2|17492
1629363300000|2021-08-19 08:55:00|1051|1050.6|1051.8|1051.2|1052.4|1052|1050.2|1050|54650
1629363600000|2021-08-19 09:00:00|1051.6|1051.4|1049.4|1049|1051.8|1051.4|1049.2|1049|74570
1629363900000|2021-08-19 09:05:00|1049.2|1048.8|1048.6|1048.4|1049.6|1049|1047.8|1047.4|72078
1629364200000|2021-08-19 09:10:00|1048.4|1048.2|1047.4|1047|1049|1048.6|1046.8|1046.4|40029
1629364500000|2021-08-19 09:15:00|1047|1046.8|1049.2|1048.6|1049.4|1049|1046|1045.6|44673
1629364800000|2021-08-19 09:20:00|1049|1048.4|1047.8|1047.6|1049|1048.4|1047.6|1047.2|33746
1629365100000|2021-08-19 09:25:00|1048|1047.4|1046.6|1046.2|1048.2|1048|1046.4|1046.2|45825
1629365400000|2021-08-19 09:30:00|1046.8|1046.4|1049.6|1049.2|1049.8|1049.2|1045.4|1045.2|90678
1629365700000|2021-08-19 09:35:00|1049.4|1049|1050.6|1050.2|1051.2|1051|1048.8|1048.4|52938
1629366000000|2021-08-19 09:40:00|1050.2|1050|1051.4|1051|1051.4|1051|1050|1049.6|14112
1629366300000|2021-08-19 09:45:00|1051.6|1050.8|1050.4|1050|1051.8|1051.4|1050.2|1049.8|33352
1629366600000|2021-08-19 09:50:00|1050.2|1050.2|1052.4|1052|1052.8|1052.4|1050.2|1050|20581
1629366900000|2021-08-19 09:55:00|1052.6|1052.2|1052.8|1052.4|1054.2|1054|1052.6|1052|26416
1629367200000|2021-08-19 10:00:00|1052.6|1052.2|1053|1052.6|1053.8|1053.4|1052|1051.6|19308
1629367500000|2021-08-19 10:05:00|1053.2|1052.4|1054|1053.6|1055.2|1054.8|1052.6|1052.4|26759
1629367800000|2021-08-19 10:10:00|1054.2|1053.8|1054.4|1054|1055.8|1055.4|1053.8|1053.6|37698
1629368100000|2021-08-19 10:15:00|1054.6|1054.2|1054.2|1053.6|1054.8|1054.2|1053.4|1053.2|9387
1629368400000|2021-08-19 10:20:00|1054|1053.4|1054.8|1054.2|1055|1054.8|1052.4|1052.2|21768
1629368700000|2021-08-19 10:25:00|1054.6|1054|1053.8|1053.4|1054.6|1054.2|1052.8|1052.4|22536
1629369000000|2021-08-19 10:30:00|1054|1053.6|1054.2|1053.8|1054.8|1054.2|1053.4|1052.8|6483
1629369300000|2021-08-19 10:35:00|1054.4|1054|1053.4|1052.8|1054.6|1054.2|1052.2|1052|57597
1629369600000|2021-08-19 10:40:00|1053.6|1053|1051.6|1051|1053.8|1053.6|1051.4|1051|25917
1629369900000|2021-08-19 10:45:00|1051.4|1051.2|1052.2|1051.8|1052.4|1052|1050.8|1050.4|21720
1629370200000|2021-08-19 10:50:00|1052|1051.6|1052.2|1051.6|1053.2|1052.8|1051.8|1051.4|9654
1629370500000|2021-08-19 10:55:00|1052.4|1051.8|1051.8|1051.4|1052.6|1052.2|1051.2|1050.8|9972
1629370800000|2021-08-19 11:00:00|1052|1051.6|1053.2|1052.8|1053.4|1053|1052|1051.2|10317
1629371100000|2021-08-19 11:05:00|1053|1052.6|1051.8|1051.4|1053|1052.6|1050.8|1050.4|19606
1629371400000|2021-08-19 11:10:00|1051.6|1051.2|1052.6|1052.2|1052.8|1052.2|1051.2|1050.6|8587
1629371700000|2021-08-19 11:15:00|1052.4|1052|1050.6|1050.2|1052.6|1052|1050.4|1050.2|14581
1629372000000|2021-08-19 11:20:00|1050.4|1050.4|1050.8|1050.2|1051|1050.6|1049.6|1049.2|13443
1629372300000|2021-08-19 11:25:00|1050.6|1050.4|1051.2|1050.8|1051.4|1051|1050.4|1050|4085
1629372600000|2021-08-19 11:30:00|1051.4|1051|1050.8|1050.4|1051.4|1051.2|1050.4|1049.8|13727
1629372900000|2021-08-19 11:35:00|1050.6|1050.2|1050.6|1050.2|1051.6|1051.4|1050.4|1050.2|17892
1629373200000|2021-08-19 11:40:00|1050.8|1050.4|1050.8|1050.4|1051.8|1051.4|1050.8|1050.2|8224
1629373500000|2021-08-19 11:45:00|1050.6|1050.6|1050.4|1050|1051.6|1051.2|1050.2|1049.8|11863
1629373800000|2021-08-19 11:50:00|1050.2|1049.8|1049.8|1049.4|1050.6|1050.2|1049.6|1049.4|12785
1629374100000|2021-08-19 11:55:00|1050|1049.6|1050.8|1050.2|1050.8|1050.6|1049.6|1049.4|23803
1629374400000|2021-08-19 12:00:00|1051|1050.4|1050.4|1050|1051|1050.6|1049.4|1049|17465
1629374700000|2021-08-19 12:05:00|1050.2|1049.8|1051.6|1051.2|1051.6|1051.4|1050|1049.6|14740
1629375000000|2021-08-19 12:10:00|1051.4|1051|1052.2|1051.6|1052.8|1052.4|1051.2|1051|18320
1629375300000|2021-08-19 12:15:00|1052|1051.8|1052.4|1052.2|1052.6|1052.4|1051.6|1051.2|7157
1629375600000|2021-08-19 12:20:00|1052.6|1052|1053|1052.6|1054.2|1053.8|1052.4|1052|11100
1629375900000|2021-08-19 12:25:00|1052.8|1052.4|1053.2|1052.8|1053.2|1053|1052.6|1052.4|4813
1629376200000|2021-08-19 12:30:00|1053|1052.6|1052|1051.6|1053.8|1053.6|1051.8|1051.4|11401
1629376500000|2021-08-19 12:35:00|1052.2|1051.8|1054|1053.4|1054|1053.4|1052.2|1051.8|11438
1629376800000|2021-08-19 12:40:00|1053.8|1053.2|1054.4|1054.2|1055|1054.4|1053.6|1053.2|16639
1629377100000|2021-08-19 12:45:00|1054.2|1054|1052.8|1052.4|1054.2|1054|1052.4|1052|13185
1629377400000|2021-08-19 12:50:00|1052.6|1052.2|1051.8|1051.4|1053|1052.6|1051.8|1051.4|9957
1629377700000|2021-08-19 12:55:00|1052|1051.6|1051.8|1051.4|1052.6|1052.2|1051.8|1051.2|12888
1629378000000|2021-08-19 13:00:00|1051.6|1051.2|1052.2|1052|1052.8|1052.4|1051.6|1051.2|31505
1629378300000|2021-08-19 13:05:00|1052.4|1052.2|1054.8|1054.2|1055.6|1055.2|1052.2|1052|31237
1629378600000|2021-08-19 13:10:00|1055|1054.4|1057|1056.4|1057.4|1056.8|1054.6|1054.2|26823
1629378900000|2021-08-19 13:15:00|1056.8|1056.2|1058.2|1057.6|1058.4|1058.2|1056.4|1056.2|34844
1629379200000|2021-08-19 13:20:00|1058|1057.8|1056.2|1055.8|1058.2|1058|1056|1055.6|57791
1629379500000|2021-08-19 13:25:00|1056.4|1056|1056.6|1056.2|1057.2|1056.8|1056|1055.6|6097
1629379800000|2021-08-19 13:30:00|1056.4|1056.6|1059.2|1058.8|1059.6|1059.2|1055.2|1055|204060
1629380100000|2021-08-19 13:35:00|1059|1058.6|1056|1055.6|1059|1058.6|1054.2|1054|111685
1629380400000|2021-08-19 13:40:00|1055.8|1055.4|1055|1054.6|1056|1055.6|1053.4|1053|36848
1629380700000|2021-08-19 13:45:00|1055.2|1054.8|1055.8|1055.4|1058.6|1058|1054.4|1054|48652
1629381000000|2021-08-19 13:50:00|1056|1055.6|1056.8|1056.4|1057.2|1056.8|1055.2|1054.6|13374
1629381300000|2021-08-19 13:55:00|1056.6|1056.6|1056.8|1056.4|1058|1057.6|1055.4|1055|35723
1629381600000|2021-08-19 14:00:00|1056.6|1056.2|1056.8|1056.2|1057.6|1057.2|1054.8|1054.4|26583
1629381900000|2021-08-19 14:05:00|1056.6|1056.4|1060.8|1060.4|1061.2|1061|1056.4|1056|103721
1629382200000|2021-08-19 14:10:00|1061|1060.6|1058.4|1058|1061|1060.8|1058.2|1057.8|29395
1629382500000|2021-08-19 14:15:00|1058.6|1058.4|1059.2|1058.8|1060.6|1060|1057|1056.8|96270
1629382800000|2021-08-19 14:20:00|1059.4|1059|1056.6|1056.2|1059.8|1059.4|1056.4|1056|20475
1629383100000|2021-08-19 14:25:00|1056.4|1056|1053.2|1052.8|1056.6|1056.2|1052.8|1052.4|55292
1629383400000|2021-08-19 14:30:00|1053.4|1053.2|1050.8|1050.4|1054|1053.6|1050.6|1050.2|32743
1629383700000|2021-08-19 14:35:00|1050.6|1050|1050|1049.6|1050.6|1050.2|1049.2|1049|140554
1629384000000|2021-08-19 14:40:00|1049.8|1049.4|1049.2|1049|1050.4|1050|1049.2|1049|61178
1629384300000|2021-08-19 14:45:00|1049.4|1049.2|1049|1048.6|1050.4|1050|1048.4|1048|553969
1629384600000|2021-08-19 14:50:00|1048.8|1048.4|1048.8|1048.4|1049.6|1049.2|1048|1047.8|91547
1629384900000|2021-08-19 14:55:00|1049|1048.2|1052.2|1051.8|1052.2|1052|1048|1047.8|49495
1629385200000|2021-08-19 15:00:00|1052.4|1052|1053.4|1053|1053.6|1053.2|1051.4|1051.2|39881
1629385500000|2021-08-19 15:05:00|1053.6|1053.2|1050.2|1049.8|1053.8|1053.6|1050|1049.6|259185
1629385800000|2021-08-19 15:10:00|1050.4|1050|1050.6|1050.2|1050.8|1050.4|1048.8|1048.4|115747
1629386100000|2021-08-19 15:15:00|1050.8|1050.4|1051.8|1051.4|1052|1051.8|1049.2|1049|109074
1629386400000|2021-08-19 15:20:00|1052|1051.6|1051.8|1051.4|1052.8|1052.6|1051.2|1051|135763
1629386700000|2021-08-19 15:25:00|1051.6|1051.6|1048.4|1048|1051.8|1051.6|1048|1047.6|138592
1629442800000|2021-08-20 07:00:00|1043.6|1042|1044|1043.4|1045.2|1044.4|1041.6|1040.4|114944
1629443100000|2021-08-20 07:05:00|1043.8|1043|1042|1041.4|1044.6|1043.8|1040.4|1040.2|60693
1629443400000|2021-08-20 07:10:00|1042.2|1041.6|1043.8|1043.4|1044.2|1044|1041.6|1041.4|69966
1629443700000|2021-08-20 07:15:00|1043.6|1043.6|1042.2|1041.6|1045.6|1045.2|1041.6|1041.4|69031
1629444000000|2021-08-20 07:20:00|1042|1041.8|1042|1041.6|1044|1043.6|1041.6|1041|33935
1629444300000|2021-08-20 07:25:00|1041.8|1041.4|1040|1039.4|1042.2|1041.8|1038|1037.8|159479
1629444600000|2021-08-20 07:30:00|1039.8|1039.2|1040.8|1040.2|1041.6|1041.4|1038.8|1038.4|50503
1629444900000|2021-08-20 07:35:00|1041|1040.4|1041.2|1040.8|1041.4|1041|1040|1039.8|43080
1629445200000|2021-08-20 07:40:00|1041.4|1041|1042|1041.6|1042.2|1041.8|1040|1039.8|29582
1629445500000|2021-08-20 07:45:00|1041.8|1041.4|1041.6|1041|1042|1041.6|1040.6|1040.2|31536
1629445800000|2021-08-20 07:50:00|1041.4|1041.2|1041.2|1040.6|1043|1042.6|1040.2|1040|28755
1629446100000|2021-08-20 07:55:00|1041|1040.8|1041.6|1041.2|1042|1041.8|1040.6|1040.2|10047
1629446400000|2021-08-20 08:00:00|1041.8|1041|1044|1043.4|1044.4|1044|1041.8|1041|24048
1629446700000|2021-08-20 08:05:00|1044.2|1043.6|1042.4|1042|1044.2|1043.8|1042.2|1042|41473
1629447000000|2021-08-20 08:10:00|1042.6|1042.2|1041.8|1041.4|1042.8|1042.6|1041.2|1041|12564
1629447300000|2021-08-20 08:15:00|1042|1041.6|1040.2|1039.8|1042.4|1042|1040|1039.8|44862
1629447600000|2021-08-20 08:20:00|1039.8|1039.4|1037.6|1037.2|1039.8|1039.6|1037.4|1037|39604
1629447900000|2021-08-20 08:25:00|1037.8|1037|1039.6|1039.2|1040|1039.6|1037.6|1037|25743
1629448200000|2021-08-20 08:30:00|1039.4|1039|1039.6|1039.2|1039.8|1039.4|1038.4|1038.2|16695
1629448500000|2021-08-20 08:35:00|1039.4|1039|1039.2|1038.8|1040|1039.8|1038.6|1038.2|28463
1629448800000|2021-08-20 08:40:00|1039.4|1039|1040|1039.6|1040.4|1040|1039.2|1038.8|13484
1629449100000|2021-08-20 08:45:00|1039.8|1039.4|1040.8|1040.4|1041|1040.6|1039.4|1039.2|44029
1629449400000|2021-08-20 08:50:00|1040.6|1040.6|1041.6|1041.2|1042|1041.6|1040.6|1040.4|7927
1629449700000|2021-08-20 08:55:00|1041.4|1041|1041|1040.6|1042.6|1042.2|1041|1040.6|18689
1629450000000|2021-08-20 09:00:00|1041.2|1040.8|1042|1041.6|1042|1041.6|1041|1040.6|6117
1629450300000|2021-08-20 09:05:00|1041.8|1041.4|1041.8|1041.4|1042.2|1041.8|1041|1040.6|9829
1629450600000|2021-08-20 09:10:00|1041.6|1041.2|1039.6|1039.2|1041.8|1041.4|1039.2|1039|21079
1629450900000|2021-08-20 09:15:00|1039.4|1039|1039.8|1039.4|1040|1039.8|1039.2|1039|13670
1629451200000|2021-08-20 09:20:00|1039.6|1039.2|1038.6|1038.4|1039.8|1039.6|1038.6|1038.4|16805
1629451500000|2021-08-20 09:25:00|1038.4|1038.2|1039.2|1038.8|1039.6|1039.2|1038.4|1038.2|5766
1629451800000|2021-08-20 09:30:00|1039|1038.6|1040|1039.8|1040|1039.8|1037.2|1037|682357
1629452100000|2021-08-20 09:35:00|1039.8|1039.6|1041.2|1040.8|1041.2|1041|1039.8|1039.6|9241
1629452400000|2021-08-20 09:40:00|1041.4|1041|1040.8|1040.4|1041.6|1041.4|1040.4|1040|21809
1629452700000|2021-08-20 09:45:00|1040.4|1040.2|1038.8|1038.4|1040.6|1040.2|1038.6|1038.4|32580
1629453000000|2021-08-20 09:50:00|1038.6|1038.6|1036|1035.6|1039.2|1038.8|1035.2|1035|220167
1629453300000|2021-08-20 09:55:00|1035.8|1035.4|1036.4|1036.2|1036.8|1036.6|1034.6|1034.4|270384
1629453600000|2021-08-20 10:00:00|1036.2|1036|1035.6|1035.4|1037.4|1037|1035.4|1035|42000
1629453900000|2021-08-20 10:05:00|1035.8|1035.2|1036|1035.6|1036.6|1036.2|1034.8|1034.6|16481
1629454200000|2021-08-20 10:10:00|1035.8|1035.4|1036|1035.4|1036.2|1035.8|1034.8|1034.4|17172
1629454500000|2021-08-20 10:15:00|1035.8|1035.6|1038|1037.4|1038|1037.8|1035.6|1035.4|36826
1629454800000|2021-08-20 10:20:00|1037.8|1037.2|1036.6|1036|1037.8|1037.4|1036|1035.8|11972
1629455100000|2021-08-20 10:25:00|1036.4|1036.2|1038.6|1038.2|1038.6|1038.2|1036.4|1036|17149
1629455400000|2021-08-20 10:30:00|1038.4|1038|1037.2|1036.8|1038.6|1038.2|1036.8|1036.4|12986
1629455700000|2021-08-20 10:35:00|1037|1036.6|1037|1036.6|1037.2|1036.8|1035.8|1035.4|7923
1629456000000|2021-08-20 10:40:00|1036.8|1036.4|1037.6|1037.2|1037.6|1037.2|1036.6|1036|18945
1629456300000|2021-08-20 10:45:00|1037.8|1037.4|1036.2|1035.8|1038.2|1037.8|1036.2|1035.8|21472
1629456600000|2021-08-20 10:50:00|1036|1036|1034.8|1034.4|1036|1036|1034.6|1034.2|36067
1629456900000|2021-08-20 10:55:00|1034.6|1034.2|1033.6|1033.2|1035.2|1035|1033.6|1033.2|44667
1629457200000|2021-08-20 11:00:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|459
1629457500000|2021-08-20 11:05:00|1034|1033|1032.2|1031.8|1034|1033.6|1032|1031.8|440514
1629457800000|2021-08-20 11:10:00|1032.4|1032|1032|1031.6|1032.8|1032.6|1031.8|1031.6|22006
1629458100000|2021-08-20 11:15:00|1032.2|1031.8|1032.2|1031.8|1032.6|1032.2|1030.8|1030.6|27145
1629458400000|2021-08-20 11:20:00|1032|1032|1032|1031.8|1032.8|1032.4|1031.8|1031.6|7676
1629458700000|2021-08-20 11:25:00|1032.2|1031.6|1032.6|1032.4|1033.2|1032.8|1032|1031.6|3943
1629459000000|2021-08-20 11:30:00|1032.4|1032.2|1030.8|1030.4|1033|1032.6|1030.8|1030.4|14956
1629459300000|2021-08-20 11:35:00|1031|1030.6|1031.6|1031.2|1031.8|1031.6|1031|1030.6|30918
1629459600000|2021-08-20 11:40:00|1031.8|1031.4|1030.8|1030.4|1032.6|1032.2|1030.6|1030.2|23923
1629459900000|2021-08-20 11:45:00|1031|1030.6|1030.4|1030|1031.6|1031.2|1030.4|1030|23168
1629460200000|2021-08-20 11:50:00|1030.2|1030.2|1030.6|1030|1030.8|1030.4|1029.6|1029.2|59918
1629460500000|2021-08-20 11:55:00|1030.4|1029.8|1029.8|1029.2|1031.2|1030.8|1029.4|1029|26666
1629460800000|2021-08-20 12:00:00|1029.6|1029.4|1030|1029.6|1030.6|1030.2|1029.2|1029|48656
1629461100000|2021-08-20 12:05:00|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1028.6|1028.4|20544
1629461400000|2021-08-20 12:10:00|1029.4|1029|1029.6|1029.2|1030.6|1030.2|1028.6|1028.2|43333
1629461700000|2021-08-20 12:15:00|1029.4|1029|1029.8|1029.4|1030.2|1030|1029|1028.8|19088
1629462000000|2021-08-20 12:20:00|1029.6|1029.2|1031|1030.4|1032|1031.6|1029.4|1029.2|12975
1629462300000|2021-08-20 12:25:00|1030.8|1030.6|1032.4|1032|1032.8|1032.6|1030.8|1030.6|11748
1629462600000|2021-08-20 12:30:00|1032.2|1031.8|1032.8|1032.6|1033.2|1032.8|1031.4|1031|34558
1629462900000|2021-08-20 12:35:00|1033|1032.4|1032.8|1032.6|1033.6|1033.2|1032|1031.6|37956
1629463200000|2021-08-20 12:40:00|1033|1032.4|1034.2|1034|1034.4|1034|1032.4|1032.2|11131
1629463500000|2021-08-20 12:45:00|1034|1033.8|1034.8|1034.2|1035|1034.6|1033.6|1033.2|18183
1629463800000|2021-08-20 12:50:00|1034.6|1034.4|1034.4|1034|1035.4|1035|1034.2|1033.8|33496
1629464100000|2021-08-20 12:55:00|1034.2|1034.2|1036.6|1036|1036.8|1036.4|1034.2|1034.2|128438
1629464400000|2021-08-20 13:00:00|1036.4|1036.2|1035.4|1035|1037|1036.8|1034.8|1034.4|33287
1629464700000|2021-08-20 13:05:00|1035.2|1034.8|1037.8|1037.4|1037.8|1037.4|1035.2|1034.8|41217
1629465000000|2021-08-20 13:10:00|1037.6|1037.2|1038.6|1038.2|1038.6|1038.2|1037.2|1037|22020
1629465300000|2021-08-20 13:15:00|1038.4|1038.4|1039.2|1038.6|1040.4|1040.2|1038.2|1038|29506
1629465600000|2021-08-20 13:20:00|1039|1038.8|1038.2|1037.8|1039.6|1039.2|1037.6|1037.4|37090
1629465900000|2021-08-20 13:25:00|1038|1037.6|1038.4|1038|1039.2|1038.8|1037.6|1037.2|17949
1629466200000|2021-08-20 13:30:00|1038.6|1038.2|1039.4|1038.8|1039.8|1039.2|1036.2|1035.6|75484
1629466500000|2021-08-20 13:35:00|1039.2|1039|1039.8|1039.4|1042.4|1042|1039.2|1039|49101
1629466800000|2021-08-20 13:40:00|1040|1039.6|1042|1041.6|1042|1041.6|1038.6|1038|31804
1629467100000|2021-08-20 13:45:00|1042.2|1041.8|1043.2|1042.8|1043.6|1043.2|1041.8|1041.2|87805
1629467400000|2021-08-20 13:50:00|1043|1042.6|1040|1039.6|1043|1042.8|1039.4|1039|53420
1629467700000|2021-08-20 13:55:00|1039.8|1039.4|1040.4|1040|1041.8|1041.4|1039.6|1039.2|74199
1629468000000|2021-08-20 14:00:00|1040.2|1040.2|1040.6|1040.2|1041|1040.6|1039.2|1039|35535
1629468300000|2021-08-20 14:05:00|1040.4|1040|1041.4|1041.2|1041.8|1041.4|1039.6|1039.4|41356
1629468600000|2021-08-20 14:10:00|1041.6|1041.4|1041.6|1041.2|1042.6|1042.2|1041.2|1040.8|38444
1629468900000|2021-08-20 14:15:00|1041.4|1041|1043|1042.6|1043.8|1043.2|1040.8|1040.6|41363
1629469200000|2021-08-20 14:20:00|1042.6|1042.4|1044|1043.8|1045.4|1045|1042.6|1042.4|58537
1629469500000|2021-08-20 14:25:00|1044.2|1043.6|1042.6|1042.2|1044.4|1044|1042|1041.6|52986
1629469800000|2021-08-20 14:30:00|1042.8|1042|1043|1042.6|1043.8|1043.6|1042.2|1042|62885
1629470100000|2021-08-20 14:35:00|1042.8|1042.4|1042|1041.4|1043.6|1043.2|1041.2|1040.8|48700
1629470400000|2021-08-20 14:40:00|1041.8|1041.2|1040.6|1040.2|1042|1041.6|1040.2|1040|18183
1629470700000|2021-08-20 14:45:00|1040.4|1040|1040.8|1040.4|1041|1040.8|1040|1039.8|15185
1629471000000|2021-08-20 14:50:00|1040.6|1040.6|1040.2|1039.8|1040.8|1040.6|1039.4|1039|43867
1629471300000|2021-08-20 14:55:00|1040.4|1040|1040.8|1040.4|1041|1040.6|1039.2|1039|32049
1629471600000|2021-08-20 15:00:00|1041|1040.6|1041|1040.6|1041.6|1041.2|1040.6|1040.4|36237
1629471900000|2021-08-20 15:05:00|1041.2|1040.8|1042|1041.6|1042.2|1041.8|1040.8|1040.6|32310
1629472200000|2021-08-20 15:10:00|1041.8|1041.8|1042.8|1042.4|1043.2|1042.8|1041.6|1041.4|64194
1629472500000|2021-08-20 15:15:00|1043|1042.6|1043.4|1043|1043.6|1043.2|1043|1042.6|33859
1629472800000|2021-08-20 15:20:00|1043.6|1043.2|1044.6|1044.2|1045|1044.6|1043.6|1043|63849
1629473100000|2021-08-20 15:25:00|1044.4|1044.4|1044|1043.4|1044.8|1044.6|1043.6|1043.4|52201
1629702000000|2021-08-23 07:00:00|1058|1056.2|1054|1053|1058|1057.6|1053.4|1053|212532
1629702300000|2021-08-23 07:05:00|1054.2|1053.2|1054.8|1054.4|1056|1055.6|1053.6|1053|20802
1629702600000|2021-08-23 07:10:00|1055|1054.2|1057|1056.4|1057.6|1057.2|1053.8|1053.4|79085
1629702900000|2021-08-23 07:15:00|1056.8|1056.2|1059.4|1059|1059.6|1059|1056.6|1055.8|71255
1629703200000|2021-08-23 07:20:00|1059.2|1058.8|1060.8|1060.4|1061.8|1061.6|1058.8|1058.2|81240
1629703500000|2021-08-23 07:25:00|1061|1060.2|1054.8|1054.2|1061|1060.2|1054.4|1054|84332
1629703800000|2021-08-23 07:30:00|1054.6|1054|1051.6|1051|1054.6|1054|1050.4|1050.2|85605
1629704100000|2021-08-23 07:35:00|1051.4|1051.2|1051.8|1051.4|1053|1052.6|1050.2|1050|36737
1629704400000|2021-08-23 07:40:00|1051.6|1051.2|1052.2|1051.8|1052.4|1052|1050.2|1050|24476
1629704700000|2021-08-23 07:45:00|1052|1051.6|1051.6|1051.2|1052.2|1051.8|1050.6|1050.4|27940
1629705000000|2021-08-23 07:50:00|1051.4|1051|1051.6|1051|1052|1051.8|1050.8|1050.4|22227
1629705300000|2021-08-23 07:55:00|1051.4|1050.8|1054.4|1054|1054.4|1054|1050.8|1050.2|70894
1629705600000|2021-08-23 08:00:00|1054.2|1053.8|1055|1054.6|1057|1056.6|1053.8|1053.4|40078
1629705900000|2021-08-23 08:05:00|1054.8|1054.4|1053.8|1053.2|1055.6|1055.2|1053.4|1053|24960
1629706200000|2021-08-23 08:10:00|1054|1053.4|1052.2|1051.6|1054.6|1054.2|1051.6|1051|17570
1629706500000|2021-08-23 08:15:00|1052|1051.8|1052.4|1052|1053.2|1052.8|1051.4|1051|39292
1629706800000|2021-08-23 08:20:00|1052.2|1051.8|1052.2|1051.8|1053.4|1052.8|1051.6|1051.4|29570
1629707100000|2021-08-23 08:25:00|1052|1052|1048.8|1048.4|1052|1052|1048|1047.6|140617
1629707400000|2021-08-23 08:30:00|1049|1048.6|1050.8|1050.4|1051.6|1051.2|1048.8|1048.4|31533
1629707700000|2021-08-23 08:35:00|1050.6|1050.2|1050.4|1050|1050.8|1050.4|1049.4|1049|19768
1629708000000|2021-08-23 08:40:00|1050.2|1049.8|1049.6|1049.2|1050.2|1049.8|1048.4|1048.2|21378
1629708300000|2021-08-23 08:45:00|1049.8|1049|1049.2|1048.6|1049.8|1049.2|1048.6|1048.4|34030
1629708600000|2021-08-23 08:50:00|1049|1048.4|1049.2|1048.8|1049.2|1049|1048.2|1047.8|14231
1629708900000|2021-08-23 08:55:00|1049|1048.6|1048.4|1048|1049|1048.8|1047.2|1046.8|23802
1629709200000|2021-08-23 09:00:00|1048.6|1048.2|1049.4|1048.8|1049.8|1049.4|1047.8|1047.4|24480
1629709500000|2021-08-23 09:05:00|1049.6|1049|1048.8|1048.4|1050.4|1050|1048.4|1048|34456
1629709800000|2021-08-23 09:10:00|1049|1048.6|1049|1048.4|1050|1049.6|1048.6|1048.2|4171
1629710100000|2021-08-23 09:15:00|1048.8|1048.6|1049.4|1048.8|1049.8|1049.4|1048.6|1048.2|15275
1629710400000|2021-08-23 09:20:00|1049.2|1049|1050.8|1050.4|1051.4|1051.2|1049.2|1049|21548
1629710700000|2021-08-23 09:25:00|1051|1050.6|1050.8|1050.4|1051.6|1051.2|1050.4|1050.2|30791
1629711000000|2021-08-23 09:30:00|1051|1050.6|1051|1050.6|1051.4|1051|1050.6|1050.2|11127
1629711300000|2021-08-23 09:35:00|1051.2|1050.8|1053.2|1052.8|1053.2|1052.8|1051.2|1050.6|175326
1629711600000|2021-08-23 09:40:00|1053|1053|1054|1053.6|1054.4|1054.2|1053|1052.6|65404
1629711900000|2021-08-23 09:45:00|1054.2|1053.8|1054.8|1054.4|1054.8|1054.6|1054|1053.6|43970
1629712200000|2021-08-23 09:50:00|1054.6|1054.2|1054.8|1054.4|1055.6|1055.2|1054.2|1053.8|68329
1629712500000|2021-08-23 09:55:00|1054.6|1054.6|1053.8|1053.4|1054.8|1054.6|1053.8|1053.4|11326
1629712800000|2021-08-23 10:00:00|1053.6|1053.6|1055.2|1054.8|1055.2|1054.8|1053.6|1053.4|15374
1629713100000|2021-08-23 10:05:00|1055|1054.6|1055.6|1055.2|1056|1055.6|1054.4|1054.2|17288
1629713400000|2021-08-23 10:10:00|1055.8|1055.4|1055.2|1054.8|1056|1055.8|1054.4|1054.2|16235
1629713700000|2021-08-23 10:15:00|1055.4|1055|1054.4|1054|1055.8|1055.4|1054.4|1054|6688
1629714000000|2021-08-23 10:20:00|1054.2|1054.2|1054.8|1054.6|1055.6|1055.2|1054.2|1053.8|15628
1629714300000|2021-08-23 10:25:00|1055|1054.8|1055.4|1055|1056|1055.8|1054.8|1054.6|3653
1629714600000|2021-08-23 10:30:00|1055.6|1055.2|1055.8|1055.6|1056|1055.8|1055|1054.6|2693
1629714900000|2021-08-23 10:35:00|1056|1055.8|1055.2|1055|1056.2|1056|1055.2|1055|33177
1629715200000|2021-08-23 10:40:00|1055|1054.8|1054.6|1054.4|1055.6|1055.2|1054.4|1054.2|52263
1629715500000|2021-08-23 10:45:00|1054.4|1054.2|1054.8|1054.6|1055|1054.6|1053.6|1053.4|22095
1629715800000|2021-08-23 10:50:00|1055|1054.4|1055.2|1054.8|1056.2|1055.8|1054.8|1054.4|28327
1629716100000|2021-08-23 10:55:00|1055.4|1055|1054.8|1054.4|1055.6|1055.2|1054.6|1054.4|61122
1629716400000|2021-08-23 11:00:00|1054.4|1054|1054.6|1054.4|1055|1054.8|1054|1053.8|34276
1629716700000|2021-08-23 11:05:00|1054.8|1054.2|1054.4|1054|1054.8|1054.6|1054|1053.8|7233
1629717000000|2021-08-23 11:10:00|1054.6|1054.2|1053.2|1052.8|1054.8|1054.6|1052.6|1052.2|17465
1629717300000|2021-08-23 11:15:00|1053|1052.6|1053.2|1052.8|1053.6|1053.4|1052.8|1052.6|47900
1629717600000|2021-08-23 11:20:00|1053.4|1053|1053.4|1053|1053.6|1053.2|1052.4|1052.2|51228
1629717900000|2021-08-23 11:25:00|1053.2|1052.8|1054.2|1053.8|1054.2|1054|1052.8|1052.4|145223
1629718200000|2021-08-23 11:30:00|1054|1053.6|1053.8|1053.4|1054.2|1053.8|1053.2|1053|12206
1629718500000|2021-08-23 11:35:00|1054|1053.6|1055.2|1054.8|1055.8|1055.4|1053.8|1053.6|15297
1629718800000|2021-08-23 11:40:00|1055.4|1055|1054.4|1054|1055.4|1055.2|1054.2|1054|5000
1629719100000|2021-08-23 11:45:00|1054.2|1053.8|1052.8|1052.6|1054.4|1054.2|1052.6|1052.4|6155
1629719400000|2021-08-23 11:50:00|1053|1052.8|1052.2|1052|1053.4|1053|1052.2|1051.6|23253
1629719700000|2021-08-23 11:55:00|1052.4|1052.2|1052.2|1051.8|1053.2|1052.8|1052.2|1051.8|8269
1629720000000|2021-08-23 12:00:00|1052|1051.6|1051.6|1051.2|1052|1051.8|1051|1050.8|4458
1629720300000|2021-08-23 12:05:00|1051.8|1051.4|1051.6|1051.2|1052|1051.8|1051|1050.6|35001
1629720600000|2021-08-23 12:10:00|1051.4|1051.4|1052|1051.6|1052.6|1052.4|1051.4|1051.2|7190
1629720900000|2021-08-23 12:15:00|1052.2|1051.8|1051.2|1050.8|1052.4|1052|1050.8|1050.2|1086
1629721200000|2021-08-23 12:20:00|1051.4|1051|1050.8|1050.4|1051.4|1051|1049.6|1049.2|29700
1629721500000|2021-08-23 12:25:00|1051|1050.6|1051.4|1051.2|1051.6|1051.2|1050.8|1050.6|16425
1629721800000|2021-08-23 12:30:00|1051.6|1051.4|1051.8|1051.2|1052.4|1052|1051.2|1051|6315
1629722100000|2021-08-23 12:35:00|1051.6|1051.4|1050.8|1050.4|1052.4|1052|1050.4|1050|14380
1629722400000|2021-08-23 12:40:00|1050.6|1050.2|1050.6|1050.2|1051.2|1050.8|1050.4|1050|10659
1629722700000|2021-08-23 12:45:00|1050.8|1050.4|1050|1049.6|1051|1050.6|1049.8|1049.4|9765
1629723000000|2021-08-23 12:50:00|1049.8|1049.4|1050|1049.6|1050.6|1050.2|1049.6|1049.2|5391
1629723300000|2021-08-23 12:55:00|1049.8|1049.8|1049.4|1049.2|1050|1049.8|1049.2|1049|5778
1629723600000|2021-08-23 13:00:00|1049.2|1049|1048.4|1048|1049.6|1049.4|1047.2|1047|55551
1629723900000|2021-08-23 13:05:00|1048.2|1047.8|1047|1046.6|1048.2|1048|1046.6|1046.2|19522
1629724200000|2021-08-23 13:10:00|1046.8|1046.4|1047|1046.8|1048|1047.8|1046.4|1046|21296
1629724500000|2021-08-23 13:15:00|1047.2|1047|1047.4|1047|1047.8|1047.4|1046.8|1046.4|5263
1629724800000|2021-08-23 13:20:00|1047.2|1046.8|1047.2|1047|1047.6|1047.4|1046.8|1046.6|21098
1629725100000|2021-08-23 13:25:00|1047.4|1046.8|1047.4|1047|1048|1047.6|1046.8|1046.4|7067
1629725400000|2021-08-23 13:30:00|1047.6|1047.2|1050.2|1049.8|1051|1050.8|1047.4|1047.2|77247
1629725700000|2021-08-23 13:35:00|1050.4|1050|1050.2|1049.8|1052.2|1051.8|1049.2|1048.6|36461
1629726000000|2021-08-23 13:40:00|1050|1049.6|1049.8|1049.4|1051.6|1051.2|1049.2|1048.8|32777
1629726300000|2021-08-23 13:45:00|1049.6|1049.2|1048.4|1048|1049.6|1049.2|1046.2|1046|67086
1629726600000|2021-08-23 13:50:00|1048.6|1048.2|1050.6|1050.2|1051.2|1050.8|1048.4|1048.2|44812
1629726900000|2021-08-23 13:55:00|1050.8|1050.4|1049.6|1049.4|1051.6|1051.2|1049|1048.8|38411
1629727200000|2021-08-23 14:00:00|1049.8|1049.6|1050|1049.4|1051.6|1051.4|1049.4|1048.8|31471
1629727500000|2021-08-23 14:05:00|1050.2|1049.6|1048.4|1048|1050.2|1049.8|1047.8|1047.4|14953
1629727800000|2021-08-23 14:10:00|1048.6|1048.2|1051|1050.6|1051.4|1051|1048.6|1048.2|13763
1629728100000|2021-08-23 14:15:00|1051.2|1050.8|1051.6|1051.2|1052.4|1051.8|1051|1050.6|10216
1629728400000|2021-08-23 14:20:00|1051.8|1051.4|1050.8|1050.4|1051.8|1051.6|1050|1049.6|38447
1629728700000|2021-08-23 14:25:00|1051|1050.2|1049.2|1048.8|1051.2|1050.8|1049|1048.6|9573
1629729000000|2021-08-23 14:30:00|1049.4|1049|1048.6|1048.2|1050|1049.8|1048.4|1048.2|28492
1629729300000|2021-08-23 14:35:00|1048.4|1048.4|1049.6|1049.2|1050.4|1050|1048.4|1048.2|22635
1629729600000|2021-08-23 14:40:00|1049.4|1049|1049.2|1048.8|1050|1049.8|1048.6|1048.2|21973
1629729900000|2021-08-23 14:45:00|1049.4|1049|1051.4|1050.8|1051.6|1051|1049.2|1048.8|7849
1629730200000|2021-08-23 14:50:00|1051.2|1051|1051.2|1051|1051.8|1051.4|1051|1050.8|15729
1629730500000|2021-08-23 14:55:00|1051.4|1051.2|1051.8|1051.4|1052.8|1052.4|1051.4|1051|20052
1629730800000|2021-08-23 15:00:00|1051.6|1051.2|1051.8|1051.6|1052.6|1052.4|1051.2|1051|24678
1629731100000|2021-08-23 15:05:00|1052|1051.4|1051.8|1051.4|1052.4|1052|1051.4|1051.2|25782
1629731400000|2021-08-23 15:10:00|1052|1051.6|1052.8|1052.4|1053.6|1053.4|1051.8|1051.4|45194
1629731700000|2021-08-23 15:15:00|1053|1052.6|1052|1051.8|1053|1052.8|1051.8|1051.4|27476
1629732000000|2021-08-23 15:20:00|1052.2|1052|1052|1051.8|1052.4|1052.2|1051.8|1051.6|93968
1629732300000|2021-08-23 15:25:00|1052.2|1052|1051.4|1051|1052.4|1052.2|1050.8|1050.4|68648
1629788400000|2021-08-24 07:00:00|1057.6|1055.6|1056.8|1055.6|1060|1059.4|1055.2|1054.2|0
1629788700000|2021-08-24 07:05:00|1056.6|1055.4|1055.6|1054.8|1059|1058.2|1055.2|1054.8|0
1629789000000|2021-08-24 07:10:00|1055.4|1054.6|1054.6|1053.8|1057.4|1056.8|1053.8|1053.2|0
1629789300000|2021-08-24 07:15:00|1054.8|1054|1052.8|1052.2|1055|1054.4|1052|1051.8|0
1629789600000|2021-08-24 07:20:00|1052.6|1052|1053.6|1053|1054.4|1054|1052|1051.6|0
1629789900000|2021-08-24 07:25:00|1053.4|1052.8|1055.4|1055|1055.4|1055|1053|1052.6|0
1629790200000|2021-08-24 07:30:00|1055.6|1055.2|1056.2|1055.6|1057|1056.6|1054.6|1054.2|0
1629790500000|2021-08-24 07:35:00|1056|1055.4|1055.8|1055.4|1056.6|1056.4|1055|1054.4|0
1629790800000|2021-08-24 07:40:00|1055.6|1055.2|1055.6|1055.2|1055.8|1055.4|1054.6|1054|0
1629791100000|2021-08-24 07:45:00|1055.4|1055|1053.8|1053.4|1055.4|1055|1053.8|1053.2|0
1629791400000|2021-08-24 07:50:00|1053.6|1053.2|1055.4|1054.8|1055.6|1055.2|1053.2|1052.8|0
1629791700000|2021-08-24 07:55:00|1055.6|1055|1055|1054.6|1055.6|1055.2|1053.8|1053.4|0
1629792000000|2021-08-24 08:00:00|1055.2|1055|1055.8|1055.4|1056.6|1056.4|1054.4|1054.2|0
1629792300000|2021-08-24 08:05:00|1055.6|1055.2|1055.6|1055.2|1056.2|1055.8|1055|1054.8|0
1629792600000|2021-08-24 08:10:00|1055.4|1055|1054.6|1054.2|1056.2|1055.8|1054.2|1054|0
1629792900000|2021-08-24 08:15:00|1054.8|1054|1054.8|1054.4|1056.2|1055.8|1054|1053.6|0
1629793200000|2021-08-24 08:20:00|1055|1054.6|1054.8|1054.4|1055.6|1055.4|1054.4|1054.2|0
1629793500000|2021-08-24 08:25:00|1055|1054.6|1056|1055.6|1056.2|1055.8|1054.6|1054.4|0
1629793800000|2021-08-24 08:30:00|1055.8|1055.4|1056.8|1056.2|1057.2|1057|1055.8|1055.4|0
1629794100000|2021-08-24 08:35:00|1056.6|1056|1057|1056.8|1057.2|1057|1056|1055.8|0
1629794400000|2021-08-24 08:40:00|1057.2|1057|1057.8|1057.4|1058.6|1058.4|1057.2|1057|0
1629794700000|2021-08-24 08:45:00|1058|1057.6|1057.6|1057.2|1058.6|1058.2|1057|1056.6|0
1629795000000|2021-08-24 08:50:00|1057.8|1057.4|1058.4|1058|1058.6|1058.2|1057.4|1057.2|0
1629795300000|2021-08-24 08:55:00|1058.2|1057.8|1058.6|1058.2|1059|1058.6|1057.8|1057.2|0
1629795600000|2021-08-24 09:00:00|1058.2|1058|1057.6|1057.4|1058.4|1058|1057.2|1057|0
1629795900000|2021-08-24 09:05:00|1057.8|1057.6|1058.4|1057.8|1058.4|1058|1057.6|1057.2|0
1629796200000|2021-08-24 09:10:00|1058.6|1058|1059.6|1059.2|1059.6|1059.2|1058.2|1057.8|0
1629796500000|2021-08-24 09:15:00|1059.4|1059.4|1059.4|1059|1059.8|1059.6|1058.8|1058.4|0
1629796800000|2021-08-24 09:20:00|1059.6|1059.2|1060.8|1060.4|1061.4|1061|1059.4|1059|0
1629797100000|2021-08-24 09:25:00|1060.6|1060.2|1059.6|1059.2|1061.2|1060.8|1059.2|1058.8|0
1629797400000|2021-08-24 09:30:00|1059.8|1059.4|1059|1058.6|1060|1059.6|1058.8|1058.4|0
1629797700000|2021-08-24 09:35:00|1058.8|1058.4|1059.2|1058.8|1059.6|1059.2|1058.6|1058|0
1629798000000|2021-08-24 09:40:00|1059|1058.6|1060.2|1059.8|1060.2|1059.8|1058|1057.6|0
1629798300000|2021-08-24 09:45:00|1060|1059.6|1061|1060.6|1061.4|1060.8|1060|1059.4|0
1629798600000|2021-08-24 09:50:00|1060.8|1060.4|1061.8|1061.4|1062|1061.6|1060.8|1060.4|0
1629798900000|2021-08-24 09:55:00|1061.6|1061.2|1061|1060.8|1061.8|1061.4|1060.8|1060.4|0
1629799200000|2021-08-24 10:00:00|1060.8|1060.6|1060.6|1060.2|1061.2|1060.8|1060.4|1059.8|0
1629799500000|2021-08-24 10:05:00|1060.4|1060.4|1061|1060.6|1061.6|1061.2|1060.4|1060.2|0
1629799800000|2021-08-24 10:10:00|1060.8|1060.4|1060.8|1060.4|1061.6|1061.4|1060.6|1060.2|0
1629800100000|2021-08-24 10:15:00|1060.6|1060.2|1061|1060.8|1061.4|1061|1059.8|1059.4|0
1629800400000|2021-08-24 10:20:00|1061.2|1060.6|1061|1060.6|1061.6|1061.2|1060.8|1060.4|0
1629800700000|2021-08-24 10:25:00|1061.2|1060.8|1061.2|1061|1062.6|1062.2|1061|1060.6|0
1629801000000|2021-08-24 10:30:00|1061.4|1061.2|1063.6|1063.2|1063.8|1063.4|1061.2|1060.8|0
1629801300000|2021-08-24 10:35:00|1063.8|1063.4|1064|1063.4|1064.4|1064|1063.4|1063|0
1629801600000|2021-08-24 10:40:00|1064.2|1063.6|1064|1063.6|1064.4|1064|1063.6|1063.2|0
1629801900000|2021-08-24 10:45:00|1063.8|1063.8|1063.2|1062.8|1064|1063.8|1063|1062.6|0
1629802200000|2021-08-24 10:50:00|1063|1062.6|1062.8|1062.4|1063.4|1063|1062.4|1062.2|0
1629802500000|2021-08-24 10:55:00|1063|1062.6|1063.6|1063.2|1063.8|1063.6|1063|1062.6|0
1629802800000|2021-08-24 11:00:00|1063.8|1063.4|1062.6|1062.2|1064|1063.6|1062.2|1061.8|0
1629803100000|2021-08-24 11:05:00|1062.8|1062.4|1063|1062.6|1063|1062.6|1062|1061.6|0
1629803400000|2021-08-24 11:10:00|1062|1061.8|1062|1061.6|1062|1061.8|1060.4|1060.2|0
1629803700000|2021-08-24 11:15:00|1062.2|1061.8|1064.2|1064|1065|1064.6|1062.2|1061.8|0
1629804000000|2021-08-24 11:20:00|1064.4|1064.2|1064.4|1064|1065|1064.6|1063.8|1063.4|0
1629804300000|2021-08-24 11:25:00|1064.6|1064.2|1064.2|1063.8|1065.2|1064.8|1063.8|1063.6|0
1629804600000|2021-08-24 11:30:00|1064.4|1064|1063.2|1063|1064.6|1064.2|1063.2|1062.8|0
1629804900000|2021-08-24 11:35:00|1063.4|1063.2|1063.2|1062.8|1063.8|1063.4|1063|1062.6|0
1629805200000|2021-08-24 11:40:00|1063.4|1063|1062.8|1062.4|1063.6|1063.2|1062.6|1062.2|0
1629805500000|2021-08-24 11:45:00|1062.6|1062.6|1063.8|1063.4|1063.8|1063.6|1062.6|1062.4|0
1629805800000|2021-08-24 11:50:00|1063.6|1063.6|1063.4|1063|1064|1063.8|1062.8|1062.4|0
1629806100000|2021-08-24 11:55:00|1063|1062.8|1063.4|1063|1063.8|1063.4|1063|1062.6|0
1629806400000|2021-08-24 12:00:00|1063.6|1063.2|1063|1062.6|1063.8|1063.4|1062.2|1061.8|0
1629806700000|2021-08-24 12:05:00|1063.2|1062.8|1063.2|1062.8|1063.8|1063.2|1063|1062.6|0
1629807000000|2021-08-24 12:10:00|1063|1062.6|1061.6|1061.2|1063.2|1062.8|1061.4|1061|0
1629807300000|2021-08-24 12:15:00|1061.8|1061.4|1061.2|1060.8|1061.8|1061.4|1060.8|1060.4|0
1629807600000|2021-08-24 12:20:00|1061.4|1061|1061|1060.6|1062|1061.6|1060.6|1060.4|0
1629807900000|2021-08-24 12:25:00|1060.8|1060.4|1061.2|1060.8|1062.2|1061.8|1060.4|1060|0
1629808200000|2021-08-24 12:30:00|1061.4|1061|1062.6|1062.2|1062.6|1062.4|1061.2|1060.8|0
1629808500000|2021-08-24 12:35:00|1062.4|1062|1061.6|1061|1062.4|1062|1061.2|1061|0
1629808800000|2021-08-24 12:40:00|1061.8|1061.2|1060.8|1060.4|1062.2|1061.8|1060.4|1060.2|0
1629809100000|2021-08-24 12:45:00|1061|1060.6|1059.6|1059.2|1061.2|1060.8|1059.2|1059|0
1629809400000|2021-08-24 12:50:00|1059.8|1059.4|1059.6|1059|1060.2|1059.8|1058.6|1058.2|0
1629809700000|2021-08-24 12:55:00|1059.4|1059.2|1059.4|1059|1060|1059.8|1058.6|1058.4|0
1629810000000|2021-08-24 13:00:00|1059.6|1059.2|1058|1057.8|1060|1059.6|1057.8|1057.6|0
1629810300000|2021-08-24 13:05:00|1058.2|1058|1059|1058.6|1059.6|1059.2|1058.2|1058|0
1629810600000|2021-08-24 13:10:00|1058.8|1058.4|1059.2|1058.8|1059.4|1059.2|1058.6|1058|0
1629810900000|2021-08-24 13:15:00|1059.4|1059|1058.4|1058|1059.4|1059.2|1058.4|1058|0
1629811200000|2021-08-24 13:20:00|1058.2|1057.8|1060|1059.6|1060|1059.8|1058.2|1057.8|0
1629811500000|2021-08-24 13:25:00|1059.6|1059.8|1060|1059.6|1060|1059.8|1059.2|1059|0
1629811800000|2021-08-24 13:30:00|1060.2|1059.8|1063.8|1063.2|1064|1063.8|1059.8|1059.4|0
1629812100000|2021-08-24 13:35:00|1063.6|1063|1067|1066.6|1067.6|1067.2|1063.2|1062.8|0
1629812400000|2021-08-24 13:40:00|1067.2|1066.8|1067.2|1066.8|1068.8|1068.4|1066.8|1066.4|0
1629812700000|2021-08-24 13:45:00|1067.4|1067|1067.2|1066.6|1067.8|1067.4|1065.2|1064.8|0
1629813000000|2021-08-24 13:50:00|1067|1066.4|1066.8|1066.2|1068.6|1068.2|1066.4|1066|0
1629813300000|2021-08-24 13:55:00|1066.6|1066|1068|1067.6|1068.6|1068|1066.4|1065.8|0
1629813600000|2021-08-24 14:00:00|1067.8|1067.4|1063.2|1062.6|1068|1067.6|1063.2|1062.6|0
1629813900000|2021-08-24 14:05:00|1063|1062.4|1061.4|1061|1063.8|1063.4|1061.2|1061|0
1629814200000|2021-08-24 14:10:00|1061.6|1061.2|1063.4|1063|1063.6|1063.2|1061.6|1061.2|0
1629814500000|2021-08-24 14:15:00|1063.6|1063.2|1063.2|1062.8|1064.4|1064|1063|1062.4|0
1629814800000|2021-08-24 14:20:00|1063|1063|1062.2|1062|1063.2|1063|1062|1061.6|0
1629815100000|2021-08-24 14:25:00|1062.4|1062.2|1063.8|1063.2|1063.8|1063.4|1062.4|1062.2|0
1629815400000|2021-08-24 14:30:00|1063.6|1063.4|1063.4|1063|1064.2|1063.8|1062.8|1062.6|0
1629815700000|2021-08-24 14:35:00|1063.6|1063.2|1065.6|1065.2|1065.8|1065.4|1063.4|1063|0
1629816000000|2021-08-24 14:40:00|1065.8|1065.4|1065.4|1065.2|1066.2|1065.6|1064.6|1064.2|0
1629816300000|2021-08-24 14:45:00|1065.6|1065.4|1066.6|1066.2|1066.8|1066.4|1065.4|1065.2|0
1629816600000|2021-08-24 14:50:00|1066.8|1066.4|1066.2|1065.8|1067|1066.6|1065.4|1065.2|0
1629816900000|2021-08-24 14:55:00|1066|1065.6|1065.8|1065.4|1066.2|1065.8|1065.2|1064.6|0
1629817200000|2021-08-24 15:00:00|1065.6|1065.6|1066.8|1066.6|1067|1066.6|1065.6|1065.6|0
1629817500000|2021-08-24 15:05:00|1066.6|1066.4|1066.2|1065.8|1067|1066.8|1065.4|1065.2|91661
1629817800000|2021-08-24 15:10:00|1066|1066|1066.6|1066.2|1067|1066.6|1066|1065.8|34783
1629818100000|2021-08-24 15:15:00|1066.8|1066.4|1066.4|1066.2|1067.2|1067|1066.4|1066|52228
1629818400000|2021-08-24 15:20:00|1066.6|1066.4|1066|1065.8|1066.8|1066.6|1065.8|1065.6|40678
1629818700000|2021-08-24 15:25:00|1065.8|1065.6|1065.2|1064.6|1066.2|1066|1064|1063.6|98471
1629874800000|2021-08-25 07:00:00|1064.4|1063|1068|1067|1069|1068.2|1062|1061.8|0
1629875100000|2021-08-25 07:05:00|1068.2|1067.2|1067|1066.2|1069|1068.2|1066.2|1065.2|0
1629875400000|2021-08-25 07:10:00|1066.8|1066.4|1065.4|1065|1067.4|1066.6|1064.2|1063.2|0
1629875700000|2021-08-25 07:15:00|1065.6|1065.4|1063|1062.4|1066.2|1065.6|1063|1062.2|0
1629876000000|2021-08-25 07:20:00|1062.8|1062.2|1063.6|1063|1065|1064.6|1061.2|1060.8|0
1629876300000|2021-08-25 07:25:00|1063.4|1063.2|1064.6|1064|1065.8|1065.2|1063.2|1062.6|0
1629876600000|2021-08-25 07:30:00|1064.4|1063.8|1066.6|1066.2|1067.8|1067.4|1064.2|1063.8|0
1629876900000|2021-08-25 07:35:00|1066.4|1066.4|1068|1067.8|1069|1068.6|1066.4|1066.2|0
1629877200000|2021-08-25 07:40:00|1068.2|1068|1067.8|1067.4|1069.4|1069|1067.4|1067|0
1629877500000|2021-08-25 07:45:00|1068|1067.6|1066.6|1066.2|1068.6|1068.2|1065.6|1065.2|0
1629877800000|2021-08-25 07:50:00|1066.4|1066|1065.6|1065.2|1067|1066.4|1065.4|1065.2|0
1629878100000|2021-08-25 07:55:00|1065.4|1065.4|1065|1064.6|1066.4|1066|1064.6|1064.2|0
1629878400000|2021-08-25 08:00:00|1065.2|1064.8|1065|1064.4|1065.6|1065.4|1063.4|1063|0
1629878700000|2021-08-25 08:05:00|1064.8|1064.2|1063.8|1063.2|1065|1064.6|1063.2|1062.8|0
1629879000000|2021-08-25 08:10:00|1063.6|1063|1065|1064.6|1065|1064.8|1063|1062.6|0
1629879300000|2021-08-25 08:15:00|1064.8|1064.4|1065.6|1065.2|1065.8|1065.6|1064|1063.8|0
1629879600000|2021-08-25 08:20:00|1065.4|1065.4|1067.8|1067.4|1067.8|1067.6|1065.2|1065|0
1629879900000|2021-08-25 08:25:00|1068|1067.6|1069.8|1069.4|1070|1069.4|1067.6|1067.2|0
1629880200000|2021-08-25 08:30:00|1070|1069.6|1068.6|1068.2|1071|1070.8|1068.2|1067.8|0
1629880500000|2021-08-25 08:35:00|1068.4|1068|1067.4|1066.8|1068.6|1068.2|1066.4|1065.8|0
1629880800000|2021-08-25 08:40:00|1067.2|1066.6|1067.6|1067.2|1068.6|1068.2|1067|1066.6|0
1629881100000|2021-08-25 08:45:00|1067.4|1067|1067|1066.4|1067.8|1067.4|1066.4|1066|0
1629881400000|2021-08-25 08:50:00|1066.8|1066.6|1067.2|1066.8|1067.4|1067|1066.2|1066|0
1629881700000|2021-08-25 08:55:00|1067.4|1067|1065.2|1064.8|1067.4|1067|1065.2|1064.8|0
1629882000000|2021-08-25 09:00:00|1065.4|1065|1066|1065.6|1066.4|1066|1064.8|1064.4|0
1629882300000|2021-08-25 09:05:00|1065.8|1065.4|1066.2|1065.6|1066.4|1066.2|1065.4|1065|0
1629882600000|2021-08-25 09:10:00|1066|1065.4|1066|1065.4|1066.2|1065.8|1065.4|1065|0
1629882900000|2021-08-25 09:15:00|1065.8|1065.6|1066|1065.6|1066.6|1066.2|1065.4|1065|0
1629883200000|2021-08-25 09:20:00|1065.8|1065.4|1066.4|1065.8|1066.6|1066.2|1065.6|1065.2|0
1629883500000|2021-08-25 09:25:00|1066.2|1065.6|1067|1066.6|1068.2|1067.8|1065.6|1065.2|0
1629883800000|2021-08-25 09:30:00|1067.2|1066.4|1068.8|1068.4|1069.8|1069.4|1067|1066.4|0
1629884100000|2021-08-25 09:35:00|1068.4|1068.2|1068.4|1067.8|1068.8|1068.4|1067.2|1067|0
1629884400000|2021-08-25 09:40:00|1068.2|1068|1068|1067.6|1068.4|1068|1067.4|1067|0
1629884700000|2021-08-25 09:45:00|1067.8|1067.4|1068.4|1067.8|1069|1068.6|1067.4|1067|0
1629885000000|2021-08-25 09:50:00|1068.2|1068|1069|1068.6|1069.2|1069|1067.8|1067.4|0
1629885300000|2021-08-25 09:55:00|1069.2|1068.8|1068.4|1068.2|1069.2|1068.8|1068|1067.6|0
1629885600000|2021-08-25 10:00:00|1068.2|1068|1069.2|1068.6|1069.8|1069.6|1067.8|1067.4|0
1629885900000|2021-08-25 10:05:00|1069|1068.4|1068.4|1067.8|1069.6|1069.2|1068.2|1067.8|0
1629886200000|2021-08-25 10:10:00|1068.2|1068|1069.6|1069.2|1069.6|1069.2|1068|1067.8|0
1629886500000|2021-08-25 10:15:00|1069.4|1069|1068.4|1068.2|1069.6|1069.4|1068.4|1068.2|0
1629886800000|2021-08-25 10:20:00|1068.6|1068.4|1069.2|1068.8|1069.6|1069.4|1068.6|1068.2|0
1629887100000|2021-08-25 10:25:00|1069|1068.6|1068.6|1068.2|1069.6|1069.2|1068.6|1068.2|0
1629887400000|2021-08-25 10:30:00|1068.4|1068.4|1069|1068.6|1069.2|1068.8|1068.4|1068.2|0
1629887700000|2021-08-25 10:35:00|1069.2|1068.8|1069.2|1068.8|1069.4|1069.2|1068.6|1068.2|0
1629888000000|2021-08-25 10:40:00|1069|1069|1068.6|1068.2|1069.4|1069|1068.2|1067.8|0
1629888300000|2021-08-25 10:45:00|1068.4|1068.4|1070|1069.4|1070.6|1070.4|1068.4|1068.2|0
1629888600000|2021-08-25 10:50:00|1069.8|1069.6|1070.6|1070.4|1071.4|1071.2|1069.8|1069.4|0
1629888900000|2021-08-25 10:55:00|1070.8|1070.6|1071.2|1070.8|1071.6|1071.4|1070.4|1070|0
1629889200000|2021-08-25 11:00:00|1071.4|1070.6|1071|1070.6|1071.4|1070.8|1070.4|1070|0
1629889500000|2021-08-25 11:05:00|1071.2|1070.8|1071.4|1071|1071.4|1071|1069.8|1069.6|0
1629889800000|2021-08-25 11:10:00|1071.2|1070.8|1071.8|1071.4|1071.8|1071.4|1070.8|1070.4|0
1629890100000|2021-08-25 11:15:00|1072|1071.2|1072.2|1071.6|1072.4|1072.2|1071.4|1071|0
1629890400000|2021-08-25 11:20:00|1072|1071.4|1072|1071.6|1072.4|1072|1071.2|1071|0
1629890700000|2021-08-25 11:25:00|1072.2|1071.8|1073|1072.8|1073.4|1073|1072.2|1071.8|0
1629891000000|2021-08-25 11:30:00|1072.8|1072.6|1071|1070.8|1073|1072.8|1068.4|1068.2|0
1629891300000|2021-08-25 11:35:00|1071.2|1070.6|1070.8|1070.4|1072.2|1071.8|1070.6|1070.4|0
1629891600000|2021-08-25 11:40:00|1071|1070.6|1072|1071.6|1072.2|1071.8|1070.4|1070|0
1629891900000|2021-08-25 11:45:00|1072.2|1071.8|1071.2|1070.8|1072.4|1071.8|1071|1070.8|0
1629892200000|2021-08-25 11:50:00|1071.4|1071|1072.2|1071.8|1072.4|1071.8|1071|1070.8|0
1629892500000|2021-08-25 11:55:00|1072.4|1072|1073.2|1072.6|1073.6|1073.2|1072|1071.6|0
1629892800000|2021-08-25 12:00:00|1073.4|1072.8|1073.8|1073.4|1074|1073.8|1072.8|1072.4|0
1629893100000|2021-08-25 12:05:00|1074|1073.6|1074.4|1074.2|1074.8|1074.6|1073.2|1073|0
1629893400000|2021-08-25 12:10:00|1074.2|1074|1074.6|1074.2|1075|1074.6|1073.6|1073.4|0
1629893700000|2021-08-25 12:15:00|1074.4|1074|1075.6|1075.2|1075.6|1075.4|1074|1073.6|0
1629894000000|2021-08-25 12:20:00|1075.4|1075.4|1076|1075.6|1076.4|1076|1075|1074.6|0
1629894300000|2021-08-25 12:25:00|1075.8|1075.4|1076.2|1076|1076.6|1076.2|1075.6|1075.4|0
1629894600000|2021-08-25 12:30:00|1076.4|1076.2|1077|1076.6|1077.8|1077.2|1076.4|1076|0
1629894900000|2021-08-25 12:35:00|1077.2|1076.8|1077.4|1077|1077.6|1077.2|1076.8|1076.2|0
1629895200000|2021-08-25 12:40:00|1077.2|1077.2|1077|1076.6|1077.8|1077.4|1076|1075.8|0
1629895500000|2021-08-25 12:45:00|1076.8|1076.4|1076.8|1076.4|1077|1076.8|1076.4|1076|0
1629895800000|2021-08-25 12:50:00|1076.6|1076.6|1076|1075.8|1077.4|1077|1075.6|1075.4|0
1629896100000|2021-08-25 12:55:00|1076.2|1075.6|1075.8|1075.4|1076.2|1075.8|1075.4|1075|0
1629896400000|2021-08-25 13:00:00|1075.6|1075.2|1075|1074.6|1075.8|1075.6|1074.4|1074|0
1629896700000|2021-08-25 13:05:00|1075.2|1074.8|1075.6|1075.2|1076|1075.6|1074.6|1074.4|0
1629897000000|2021-08-25 13:10:00|1075.4|1075.4|1075.4|1075|1076|1075.6|1075.2|1074.6|0
1629897300000|2021-08-25 13:15:00|1075.6|1075.2|1077.4|1077|1077.6|1077.2|1075.4|1075.2|0
1629897600000|2021-08-25 13:20:00|1077.2|1076.8|1077.2|1076.8|1078|1077.4|1076.4|1076.2|0
1629897900000|2021-08-25 13:25:00|1077.4|1076.6|1076.4|1076|1077.4|1076.8|1075.8|1075.4|0
1629898200000|2021-08-25 13:30:00|1076.6|1076.2|1073.4|1072.8|1076.8|1076.4|1070.6|1070.2|0
1629898500000|2021-08-25 13:35:00|1073.2|1072.6|1074.8|1074.4|1075.2|1074.8|1071.8|1071.4|0
1629898800000|2021-08-25 13:40:00|1075|1074.2|1078|1077.6|1078.2|1077.8|1075|1074.2|0
1629899100000|2021-08-25 13:45:00|1078.2|1077.4|1078.8|1078.2|1079.8|1079.4|1077.4|1076.8|0
1629899400000|2021-08-25 13:50:00|1078.6|1078.4|1079.8|1079.4|1080|1079.8|1078.6|1078.2|0
1629899700000|2021-08-25 13:55:00|1079.6|1079.2|1079.2|1078.8|1080.4|1080.2|1079|1078.8|0
1629900000000|2021-08-25 14:00:00|1079.4|1079.2|1079.2|1078.6|1080|1079.4|1078.4|1078.2|0
1629900300000|2021-08-25 14:05:00|1079|1078.4|1078.8|1078.4|1079.2|1078.8|1077.6|1077.4|0
1629900600000|2021-08-25 14:10:00|1078.6|1078.2|1077.2|1076.8|1079|1078.6|1076.2|1075.8|0
1629900900000|2021-08-25 14:15:00|1077.4|1077|1075.8|1075.4|1077.4|1077.2|1075.6|1075.2|0
1629901200000|2021-08-25 14:20:00|1075.6|1075.2|1074.8|1074.4|1075.6|1075.2|1073.8|1073.4|0
1629901500000|2021-08-25 14:25:00|1075|1074.6|1077.8|1077.4|1077.8|1077.4|1075|1074.4|0
1629901800000|2021-08-25 14:30:00|1077.6|1077.2|1078.4|1078|1079.2|1078.8|1077.4|1077.2|0
1629902100000|2021-08-25 14:35:00|1078.6|1078.2|1080|1079.6|1080.2|1080|1078.2|1077.8|0
1629902400000|2021-08-25 14:40:00|1080.2|1079.8|1082.8|1082.4|1083.2|1082.8|1080|1079.6|0
1629902700000|2021-08-25 14:45:00|1082.6|1082.6|1082.4|1082|1083|1082.6|1081.8|1081.2|0
1629903000000|2021-08-25 14:50:00|1082.2|1081.8|1080.6|1080.2|1082.4|1081.8|1080.6|1080.2|0
1629903300000|2021-08-25 14:55:00|1080.8|1080.4|1081.2|1081|1081.6|1081.2|1080.6|1080.2|0
1629903600000|2021-08-25 15:00:00|1081|1080.8|1080.6|1080.2|1081.2|1080.8|1080.2|1080|0
1629903900000|2021-08-25 15:05:00|1080.8|1080.4|1080.6|1080.2|1081.4|1081.2|1080.2|1079.8|0
1629904200000|2021-08-25 15:10:00|1080.4|1080.4|1081.2|1080.8|1081.6|1081.4|1080.4|1080.4|0
1629904500000|2021-08-25 15:15:00|1081.4|1081|1080.8|1080.6|1081.6|1081.2|1080.2|1080|0
1629904800000|2021-08-25 15:20:00|1081|1080.8|1081.4|1081.2|1081.8|1081.4|1080.6|1080.2|0
1629905100000|2021-08-25 15:25:00|1081.2|1081|1079.8|1079.4|1081.8|1081.4|1079.6|1079|42356
1629961200000|2021-08-26 07:00:00|1072.8|1070|1063.4|1062.6|1072.8|1070.8|1061.2|1060|0
1629961500000|2021-08-26 07:05:00|1063.6|1062.8|1061.4|1060.6|1064|1063|1058.2|1058|0
1629961800000|2021-08-26 07:10:00|1061.2|1060.4|1066.6|1066|1067.2|1066.6|1059.6|1059|0
1629962100000|2021-08-26 07:15:00|1067|1066.2|1062.2|1061.8|1067.2|1066.6|1061|1060.6|0
1629962400000|2021-08-26 07:20:00|1062|1061.6|1061|1060.6|1062.2|1061.8|1058.4|1058|0
1629962700000|2021-08-26 07:25:00|1061.2|1060.8|1060.6|1060.2|1061.8|1061|1057.8|1057.2|0
1629963000000|2021-08-26 07:30:00|1060.8|1060.4|1064.2|1063.4|1064.4|1063.8|1060.8|1060.4|0
1629963300000|2021-08-26 07:35:00|1064|1063.6|1065|1064.6|1065.8|1065.2|1063.4|1063|0
1629963600000|2021-08-26 07:40:00|1065.2|1064.8|1066.8|1066.4|1067|1066.6|1065|1064.8|0
1629963900000|2021-08-26 07:45:00|1066.6|1066.2|1066.8|1066.2|1067.4|1066.8|1065|1064.8|0
1629964200000|2021-08-26 07:50:00|1066.6|1066|1066.2|1065.6|1067|1066.6|1065|1064.6|0
1629964500000|2021-08-26 07:55:00|1066|1065.4|1066.2|1065.6|1067.2|1067|1065.2|1064.8|0
1629964800000|2021-08-26 08:00:00|1066|1065.8|1069.4|1069|1069.8|1069.4|1066|1065.4|0
1629965100000|2021-08-26 08:05:00|1069.2|1068.8|1068|1067.6|1069.4|1069|1067.2|1066.8|0
1629965400000|2021-08-26 08:10:00|1067.8|1067.4|1069.2|1068.8|1069.4|1069|1067.2|1066.8|0
1629965700000|2021-08-26 08:15:00|1069|1069|1070.2|1069.8|1071|1070.6|1069|1068.8|0
1629966000000|2021-08-26 08:20:00|1070.4|1070|1069.2|1068.8|1070.6|1070.2|1068.6|1068.2|0
1629966300000|2021-08-26 08:25:00|1069.4|1068.6|1066.4|1066|1069.4|1068.6|1066|1065.6|0
1629966600000|2021-08-26 08:30:00|1066.2|1066.2|1067.8|1067.4|1068.4|1068|1066|1065.6|0
1629966900000|2021-08-26 08:35:00|1067.6|1067.6|1065.6|1065.2|1068.8|1068.4|1065.6|1065.2|0
1629967200000|2021-08-26 08:40:00|1065.4|1065.4|1066|1065.6|1066.6|1066|1065.2|1064.6|0
1629967500000|2021-08-26 08:45:00|1065.8|1065.8|1067|1066.6|1067.4|1067|1065.8|1065.6|0
1629967800000|2021-08-26 08:50:00|1067.2|1066.4|1066|1065.6|1067.2|1066.8|1065.8|1065.4|0
1629968100000|2021-08-26 08:55:00|1066.2|1065.8|1064.4|1064|1066.6|1066.2|1064|1063.8|0
1629968400000|2021-08-26 09:00:00|1064.6|1064.2|1062.6|1062.2|1064.6|1064.2|1062.4|1062.2|0
1629968700000|2021-08-26 09:05:00|1062.4|1062|1064.2|1063.8|1064.2|1063.8|1061.4|1061.2|0
1629969000000|2021-08-26 09:10:00|1064.4|1064|1064.4|1064.2|1065|1064.8|1064|1063.6|0
1629969300000|2021-08-26 09:15:00|1064.2|1064|1065.2|1064.8|1065.6|1065.2|1064.2|1064|0
1629969600000|2021-08-26 09:20:00|1065|1064.6|1064.6|1064.2|1065.2|1064.8|1063.8|1063.4|0
1629969900000|2021-08-26 09:25:00|1064.4|1064.4|1064.4|1064|1065.4|1065.2|1064.2|1063.8|0
1629970200000|2021-08-26 09:30:00|1064.2|1063.8|1063.6|1063.2|1064.4|1064|1063.2|1063|0
1629970500000|2021-08-26 09:35:00|1063.8|1063.4|1062.6|1062.2|1064.2|1063.8|1061.6|1061.2|0
1629970800000|2021-08-26 09:40:00|1062.4|1062|1063.2|1062.8|1064.2|1063.6|1062|1061.6|0
1629971100000|2021-08-26 09:45:00|1063|1062.6|1063.8|1063.4|1064.4|1064|1063|1062.4|0
1629971400000|2021-08-26 09:50:00|1063.6|1063.6|1064|1063.6|1064.2|1063.8|1063|1062.6|0
1629971700000|2021-08-26 09:55:00|1063.8|1063.8|1064.6|1064.2|1065|1064.6|1063.6|1063.2|0
1629972000000|2021-08-26 10:00:00|1064.4|1064.4|1064.4|1064|1065.4|1065.2|1064.4|1064|0
1629972300000|2021-08-26 10:05:00|1064.6|1064.2|1060|1059.6|1064.8|1064.6|1059.4|1059.2|0
1629972600000|2021-08-26 10:10:00|1059.8|1059.4|1058.2|1058|1060.2|1059.8|1058|1057.8|0
1629972900000|2021-08-26 10:15:00|1058.4|1058.2|1057|1056.4|1059|1058.6|1056.6|1056.2|0
1629973200000|2021-08-26 10:20:00|1057.2|1056.6|1055.2|1055|1057.4|1057|1055|1054.4|0
1629973500000|2021-08-26 10:25:00|1055.4|1054.8|1056.4|1056|1057.2|1057|1055.2|1054.8|0
1629973800000|2021-08-26 10:30:00|1056.2|1055.8|1055.6|1055|1056.8|1056.4|1055.6|1055|0
1629974100000|2021-08-26 10:35:00|1055.4|1055.2|1054|1053.6|1056|1055.6|1051.8|1051.6|138956
1629974400000|2021-08-26 10:40:00|1054.2|1053.8|1054.6|1054.4|1055|1054.6|1053.4|1053|23024
1629974700000|2021-08-26 10:45:00|1054.8|1054.6|1053.8|1053.4|1055.6|1055.2|1053.6|1053.2|25668
1629975000000|2021-08-26 10:50:00|1054|1053.6|1052|1051.8|1054.4|1054|1052|1051.6|143022
1629975300000|2021-08-26 10:55:00|1051.8|1051.6|1051.2|1051|1052.6|1052.4|1051|1050.6|154232
1629975600000|2021-08-26 11:00:00|1051.4|1050.8|1052.6|1052.2|1053.6|1053.4|1051.4|1050.8|96912
1629975900000|2021-08-26 11:05:00|1052.8|1052.4|1053.6|1053.2|1053.6|1053.4|1052.6|1052.4|54730
1629976200000|2021-08-26 11:10:00|1053.4|1053|1053.8|1053.2|1054.8|1054.6|1053.2|1053|37950
1629976500000|2021-08-26 11:15:00|1053.6|1053.4|1054|1053.6|1055|1054.6|1053|1052.8|28272
1629976800000|2021-08-26 11:20:00|1053.8|1053.4|1055.4|1054.8|1055.8|1055.2|1053|1052.6|30882
1629977100000|2021-08-26 11:25:00|1055.2|1055|1055.4|1055|1056.4|1056|1055|1054.4|34553
1629977400000|2021-08-26 11:30:00|1055.2|1054.8|1056.6|1056.2|1057|1056.6|1054.4|1054|17030
1629977700000|2021-08-26 11:35:00|1056.8|1056.4|1057.2|1056.8|1057.8|1057.4|1056.4|1056|39766
1629978000000|2021-08-26 11:40:00|1057.4|1057|1057.2|1056.8|1058.2|1057.8|1056.8|1056.4|39320
1629978300000|2021-08-26 11:45:00|1057|1057|1057.6|1057|1059.2|1058.8|1056.8|1056.6|32563
1629978600000|2021-08-26 11:50:00|1057.4|1056.8|1057.6|1057.2|1058|1057.8|1056.8|1056.4|21593
1629978900000|2021-08-26 11:55:00|1057.8|1057.4|1058.6|1058.4|1059.2|1058.8|1057.8|1057.2|21553
1629979200000|2021-08-26 12:00:00|1058.8|1058.6|1057.8|1057.4|1059|1058.6|1057.6|1057|17919
1629979500000|2021-08-26 12:05:00|1057.6|1057.6|1057.8|1057.2|1058.2|1057.8|1057|1056.8|21815
1629979800000|2021-08-26 12:10:00|1058|1057.4|1058.2|1057.6|1058.6|1058|1057.4|1057.2|8300
1629980100000|2021-08-26 12:15:00|1058|1057.4|1058|1057.8|1058.8|1058.6|1057.6|1057.2|57230
1629980400000|2021-08-26 12:20:00|1058.2|1058|1057.8|1057.6|1058.4|1058|1057.6|1057.2|11983
1629980700000|2021-08-26 12:25:00|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1057.8|1057.4|2295
1629981000000|2021-08-26 12:30:00|1058|1057.8|1058.2|1057.8|1058.4|1058.2|1057.6|1057.2|12414
1629981300000|2021-08-26 12:35:00|1058.4|1058|1061.4|1061|1061.4|1061.2|1058.2|1057.8|158123
1629981600000|2021-08-26 12:40:00|1061.6|1061.2|1063.8|1063.4|1064.4|1064|1060.8|1060.4|52950
1629981900000|2021-08-26 12:45:00|1064|1063.6|1064.8|1064.4|1065|1064.8|1063.8|1063.6|71721
1629982200000|2021-08-26 12:50:00|1065|1064.6|1064.4|1064|1066|1065.6|1064.2|1064|53417
1629982500000|2021-08-26 12:55:00|1064.2|1063.8|1063.4|1063|1064.4|1063.8|1063.2|1062.6|50168
1629982800000|2021-08-26 13:00:00|1063.6|1063.2|1063.8|1063.4|1064.6|1064.2|1063|1062.8|36472
1629983100000|2021-08-26 13:05:00|1064|1063.6|1064.8|1064.4|1065|1064.8|1064|1063.6|10746
1629983400000|2021-08-26 13:10:00|1065|1064.6|1064.4|1064.2|1065.4|1065|1064|1063.6|14505
1629983700000|2021-08-26 13:15:00|1064.6|1064|1064|1063.4|1065.2|1065|1063.4|1063.2|6240
1629984000000|2021-08-26 13:20:00|1064.2|1063.6|1064|1063.8|1064.4|1064.2|1063.6|1063.2|21297
1629984300000|2021-08-26 13:25:00|1063.8|1063.6|1063.2|1062.8|1064|1063.6|1062.6|1062.2|14316
1629984600000|2021-08-26 13:30:00|1063|1062.6|1062.8|1062.4|1063.6|1063.4|1060.4|1060|44333
1629984900000|2021-08-26 13:35:00|1062.6|1062.6|1063|1062.4|1065|1064.6|1061.6|1061.2|62162
1629985200000|2021-08-26 13:40:00|1062.8|1062.6|1063.6|1063.2|1065|1064.8|1062.4|1062|23409
1629985500000|2021-08-26 13:45:00|1063.2|1063|1065.4|1065|1066.4|1066|1063|1062.8|26586
1629985800000|2021-08-26 13:50:00|1065.6|1065.2|1065.6|1065.4|1066.4|1066|1064.6|1064.2|34980
1629986100000|2021-08-26 13:55:00|1065.8|1065.6|1066.6|1066|1067|1066.8|1064.8|1064.4|29714
1629986400000|2021-08-26 14:00:00|1066.8|1066.2|1065.4|1065|1066.8|1066.6|1065|1064.6|12525
1629986700000|2021-08-26 14:05:00|1065.2|1065.2|1066|1065.6|1066.4|1066.2|1064.2|1064|11515
1629987000000|2021-08-26 14:10:00|1065.8|1065.8|1066.2|1065.8|1066.8|1066.4|1065.2|1064.8|68862
1629987300000|2021-08-26 14:15:00|1066.4|1066|1065.6|1065.2|1067.4|1067|1065.2|1064.8|39556
1629987600000|2021-08-26 14:20:00|1065.2|1065.4|1065.8|1065.4|1066|1065.8|1065|1064.8|25866
1629987900000|2021-08-26 14:25:00|1065.6|1065.2|1064.8|1064.4|1065.8|1065.4|1060.8|1060.2|92313
1629988200000|2021-08-26 14:30:00|1064.6|1064.6|1064.2|1063.8|1065.8|1065.4|1063.6|1063.2|56003
1629988500000|2021-08-26 14:35:00|1064.4|1064|1063|1062.6|1065.4|1065|1062.8|1062.6|35532
1629988800000|2021-08-26 14:40:00|1062.8|1062.4|1061.6|1061.2|1063.4|1063|1061.6|1061.2|87415
1629989100000|2021-08-26 14:45:00|1061.8|1061.4|1061|1060.6|1063|1062.8|1060.8|1060.4|47734
1629989400000|2021-08-26 14:50:00|1060.8|1060.4|1057.4|1057.2|1061|1060.6|1057.4|1057|81395
1629989700000|2021-08-26 14:55:00|1057.6|1057.4|1056.4|1056|1058|1057.6|1056.2|1055.6|57856
1629990000000|2021-08-26 15:00:00|1056.2|1055.8|1056|1055.8|1056.8|1056.4|1054.4|1054|114314
1629990300000|2021-08-26 15:05:00|1055.8|1055.6|1055.8|1055.4|1056|1055.6|1054.6|1054.2|31294
1629990600000|2021-08-26 15:10:00|1055.6|1055.2|1056.2|1055.8|1057.2|1056.8|1055.4|1055|37746
1629990900000|2021-08-26 15:15:00|1056.4|1056|1056.6|1056.2|1057.2|1056.8|1055.4|1055|98765
1629991200000|2021-08-26 15:20:00|1056.8|1056.4|1057.8|1057.6|1059.2|1059|1056.6|1056.4|180912
1629991500000|2021-08-26 15:25:00|1058|1057.4|1057.8|1057.4|1058|1057.8|1056.4|1056.2|81648
1630047600000|2021-08-27 07:00:00|1054|1053|1053|1052|1054.8|1053.8|1050.6|1050|0
1630047900000|2021-08-27 07:05:00|1052.8|1051.8|1051.2|1050.6|1054|1053.4|1051|1050.4|0
1630048200000|2021-08-27 07:10:00|1051.4|1050.8|1050.8|1050.2|1051.8|1051.4|1049.8|1049|0
1630048500000|2021-08-27 07:15:00|1050.6|1050.4|1052.6|1052.4|1052.8|1052.4|1050|1049.6|0
1630048800000|2021-08-27 07:20:00|1052.4|1052.2|1051.8|1051.2|1053|1052.6|1050.6|1050.2|0
1630049100000|2021-08-27 07:25:00|1051.6|1050.6|1054.4|1053.8|1054.4|1054.2|1050.4|1050.2|0
1630049400000|2021-08-27 07:30:00|1054|1053.6|1054.8|1054.4|1055|1054.6|1053.2|1052.8|0
1630049700000|2021-08-27 07:35:00|1054.6|1054.2|1054.6|1054|1055|1054.8|1054|1053.6|0
1630050000000|2021-08-27 07:40:00|1054.4|1054.2|1054.8|1054.4|1055|1054.6|1053.8|1053.4|0
1630050300000|2021-08-27 07:45:00|1055|1054.6|1054.8|1054.4|1055.8|1055.4|1053.8|1053.4|0
1630050600000|2021-08-27 07:50:00|1054.6|1054.2|1053.4|1053|1054.6|1054.2|1052.8|1052.6|0
1630050900000|2021-08-27 07:55:00|1053.2|1052.8|1052.2|1051.8|1053.6|1053.2|1051.8|1051.4|0
1630051200000|2021-08-27 08:00:00|1052.4|1052|1052.8|1052.4|1053.6|1053.2|1051.8|1051.6|0
1630051500000|2021-08-27 08:05:00|1052.6|1052.2|1051.2|1051|1053|1052.6|1051|1050.6|0
1630051800000|2021-08-27 08:10:00|1051|1050.8|1051.6|1051.4|1051.6|1051.4|1050.6|1050.2|0
1630052100000|2021-08-27 08:15:00|1051.4|1051.2|1052.2|1051.8|1052.6|1052.2|1051|1050.8|0
1630052400000|2021-08-27 08:20:00|1052|1051.6|1051.4|1051|1052|1051.6|1050.2|1050|0
1630052700000|2021-08-27 08:25:00|1051.2|1050.8|1050.8|1050.4|1051.6|1051.2|1050.4|1050.2|0
1630053000000|2021-08-27 08:30:00|1050.4|1050.2|1049|1048.6|1050.8|1050.4|1048.8|1048.4|0
1630053300000|2021-08-27 08:35:00|1048.8|1048.8|1048.8|1048.4|1049.6|1049.2|1048.4|1048|0
1630053600000|2021-08-27 08:40:00|1049|1048.6|1049|1048.6|1049.6|1049.2|1048.6|1048.4|0
1630053900000|2021-08-27 08:45:00|1048.8|1048.4|1048.4|1048.2|1049.6|1049.2|1048.2|1047.8|0
1630054200000|2021-08-27 08:50:00|1048.2|1048|1048|1047.6|1048.8|1048.4|1047.2|1046.8|0
1630054500000|2021-08-27 08:55:00|1047.8|1047.4|1045.2|1045|1047.8|1047.6|1045.2|1045|0
1630054800000|2021-08-27 09:00:00|1045.4|1045.2|1043.4|1043.2|1045.4|1045.2|1041.8|1041.4|0
1630055100000|2021-08-27 09:05:00|1043.6|1043.4|1041.6|1041.2|1044.2|1043.8|1041.6|1041.2|0
1630055400000|2021-08-27 09:10:00|1041.4|1041.4|1040.6|1040.2|1042|1041.8|1040.4|1040|0
1630055700000|2021-08-27 09:15:00|1040.4|1040|1041.4|1041|1042|1041.6|1039.8|1039.4|0
1630056000000|2021-08-27 09:20:00|1041.2|1041.2|1041.2|1040.6|1042.8|1042.2|1041.2|1040.6|0
1630056300000|2021-08-27 09:25:00|1041|1040.8|1042.2|1041.8|1042.2|1042|1041|1040.6|0
1630056600000|2021-08-27 09:30:00|1042.4|1042|1041.4|1041|1042.6|1042.4|1041.2|1040.8|0
1630056900000|2021-08-27 09:35:00|1041.6|1041.2|1041.6|1041.2|1042|1041.8|1040.8|1040.6|0
1630057200000|2021-08-27 09:40:00|1041.4|1041|1041.2|1040.8|1041.6|1041.2|1040|1039.8|0
1630057500000|2021-08-27 09:45:00|1041|1041|1041|1040.6|1041.6|1041.4|1040.4|1040.2|0
1630057800000|2021-08-27 09:50:00|1040.8|1040.4|1041|1040.6|1042|1041.8|1040.8|1040.2|0
1630058100000|2021-08-27 09:55:00|1041.2|1040.8|1041.2|1041|1041.6|1041.4|1040.8|1040.4|0
1630058400000|2021-08-27 10:00:00|1041.4|1040.8|1042.2|1041.8|1042.2|1042|1041.4|1040.8|0
1630058700000|2021-08-27 10:05:00|1042|1041.6|1041.4|1041.2|1042.4|1042.2|1041.2|1041|0
1630059000000|2021-08-27 10:10:00|1041.2|1041|1040.6|1040.2|1041.4|1041|1040.4|1040.2|0
1630059300000|2021-08-27 10:15:00|1040.4|1040|1039.8|1039.6|1040.4|1040|1039.6|1039.4|0
1630059600000|2021-08-27 10:20:00|1040|1039.4|1039.4|1039.2|1040|1039.6|1039.2|1039|0
1630059900000|2021-08-27 10:25:00|1039.2|1039|1038.4|1038|1040|1039.6|1038.4|1038|0
1630060200000|2021-08-27 10:30:00|1038.2|1037.8|1038|1037.6|1038.4|1038.2|1037.6|1037.2|0
1630060500000|2021-08-27 10:35:00|1038.2|1038|1038.8|1038.4|1038.8|1038.6|1037.6|1037.4|0
1630060800000|2021-08-27 10:40:00|1039.2|1038.6|1038.4|1038|1039.2|1039|1038.2|1038|0
1630061100000|2021-08-27 10:45:00|1038.6|1038.2|1038.4|1038|1038.8|1038.6|1038.2|1038|0
1630061400000|2021-08-27 10:50:00|1038.2|1038.2|1038.2|1038|1039|1038.8|1038.2|1038|0
1630061700000|2021-08-27 10:55:00|1038.4|1038.2|1037.8|1037.6|1038.8|1038.6|1037.6|1037.4|0
1630062000000|2021-08-27 11:00:00|1038|1037.4|1038|1037.6|1038.4|1038|1037.4|1037.2|0
1630062300000|2021-08-27 11:05:00|1037.8|1037.8|1037.6|1037.4|1038|1037.8|1037.6|1037.4|0
1630062600000|2021-08-27 11:10:00|1037.4|1037.2|1038|1037.8|1038.4|1038.2|1037.4|1037.2|0
1630062900000|2021-08-27 11:15:00|1037.8|1037.6|1036.8|1036.4|1038|1037.8|1036.6|1036.4|0
1630063200000|2021-08-27 11:20:00|1036.6|1036.6|1037.4|1037|1037.6|1037.2|1036.6|1036.2|0
1630063500000|2021-08-27 11:25:00|1037.2|1037.2|1038|1037.6|1038.4|1038|1037.2|1037|0
1630063800000|2021-08-27 11:30:00|1037.8|1037.4|1037.6|1037.2|1038|1037.8|1037.6|1037.2|0
1630064100000|2021-08-27 11:35:00|1037.4|1037.4|1036.8|1036.6|1037.8|1037.4|1036.8|1036.6|0
1630064400000|2021-08-27 11:40:00|1036.6|1036.4|1036.8|1036.6|1037|1036.8|1036.4|1036.2|0
1630064700000|2021-08-27 11:45:00|1037|1036.4|1035|1034.8|1037|1036.6|1034.8|1034.4|0
1630065000000|2021-08-27 11:50:00|1035.2|1034.6|1036|1035.8|1036.2|1035.8|1035|1034.6|0
1630065300000|2021-08-27 11:55:00|1035.8|1035.6|1036.4|1036.2|1037.6|1037.2|1035.8|1035.6|0
1630065600000|2021-08-27 12:00:00|1036.2|1036|1036.6|1036.2|1037.4|1037|1036.2|1036|0
1630065900000|2021-08-27 12:05:00|1036.4|1036|1037|1036.8|1037.2|1036.8|1036|1035.8|0
1630066200000|2021-08-27 12:10:00|1036.8|1036.6|1036.4|1036|1036.8|1036.6|1036.2|1036|0
1630066500000|2021-08-27 12:15:00|1036.6|1036.2|1036.4|1036|1037.2|1037|1036|1035.6|0
1630066800000|2021-08-27 12:20:00|1036.2|1036.2|1036.2|1035.8|1036.8|1036.4|1036.2|1035.8|0
1630067100000|2021-08-27 12:25:00|1036|1036|1036.4|1036|1036.4|1036.2|1035.8|1035.6|0
1630067400000|2021-08-27 12:30:00|1036.2|1035.8|1036.2|1036|1036.4|1036.2|1035.6|1035.4|0
1630067700000|2021-08-27 12:35:00|1036|1035.8|1036.8|1036.6|1037.2|1036.8|1036|1035.6|0
1630068000000|2021-08-27 12:40:00|1037|1036.8|1036.8|1036.4|1037.6|1037.2|1036.6|1036.2|0
1630068300000|2021-08-27 12:45:00|1036.6|1036.6|1036.4|1036|1037|1036.8|1036.2|1036|0
1630068600000|2021-08-27 12:50:00|1036.2|1035.8|1035|1034.8|1036.2|1035.8|1035|1034.6|0
1630068900000|2021-08-27 12:55:00|1035.2|1035|1035.8|1035.6|1036.2|1036|1035|1035|0
1630069200000|2021-08-27 13:00:00|1036|1035.8|1035.8|1035.4|1036.2|1036|1035.6|1035.4|0
1630069500000|2021-08-27 13:05:00|1036|1035.6|1037.6|1037.2|1038|1037.8|1035.8|1035.4|0
1630069800000|2021-08-27 13:10:00|1037.8|1037.6|1039.2|1038.8|1039.4|1039|1037.2|1036.8|0
1630070100000|2021-08-27 13:15:00|1039|1038.6|1039.4|1039|1040|1039.4|1038.8|1038.4|0
1630070400000|2021-08-27 13:20:00|1039.6|1039.2|1040.6|1040.2|1040.6|1040.4|1039|1038.6|0
1630070700000|2021-08-27 13:25:00|1040.4|1040.4|1040.4|1040|1041.4|1041|1040|1039.6|0
1630071000000|2021-08-27 13:30:00|1040.6|1040.2|1045.6|1045.2|1046|1045.6|1040.6|1040.2|0
1630071300000|2021-08-27 13:35:00|1045.8|1045.4|1049.6|1049.2|1049.6|1049.2|1045.4|1045.2|0
1630071600000|2021-08-27 13:40:00|1049.4|1049|1051.6|1051.2|1051.6|1051.2|1049.2|1048.8|0
1630071900000|2021-08-27 13:45:00|1051.8|1051.4|1049.2|1048.8|1053|1052.4|1049|1048.6|0
1630072200000|2021-08-27 13:50:00|1049.4|1049|1046.4|1046|1050|1049.6|1046|1045.8|0
1630072500000|2021-08-27 13:55:00|1046.2|1046.2|1048.2|1047.6|1048.6|1048|1046.2|1046|0
1630072800000|2021-08-27 14:00:00|1048|1047.8|1046.4|1046|1048.6|1048.4|1045.2|1044.8|4333
1630073100000|2021-08-27 14:05:00|1046.6|1046.2|1044|1043.6|1047.8|1047.6|1043.8|1043.4|113653
1630073400000|2021-08-27 14:10:00|1044.2|1043.8|1043.8|1043.2|1046.4|1046|1043.6|1043.2|65095
1630073700000|2021-08-27 14:15:00|1043.6|1043.4|1044|1043.6|1044.4|1044|1042.8|1042.4|45351
1630074000000|2021-08-27 14:20:00|1044.2|1043.8|1045.8|1045.4|1046.2|1045.8|1044|1043.6|49254
1630074300000|2021-08-27 14:25:00|1046|1045.2|1047|1046.6|1047.4|1047|1045.4|1045.2|48034
1630074600000|2021-08-27 14:30:00|1046.8|1046.8|1046.8|1046.4|1047.8|1047.6|1046|1045.8|47408
1630074900000|2021-08-27 14:35:00|1046.6|1046.2|1048.8|1048.4|1049|1048.6|1046.2|1046|38015
1630075200000|2021-08-27 14:40:00|1049|1048.6|1050.2|1049.8|1051.2|1050.6|1048.8|1048.6|127430
1630075500000|2021-08-27 14:45:00|1050|1050|1050|1049.8|1050.6|1050.4|1049.6|1049.4|33834
1630075800000|2021-08-27 14:50:00|1049.8|1049.6|1050.4|1050.2|1050.8|1050.6|1049.8|1049.4|36796
1630076100000|2021-08-27 14:55:00|1050.6|1050.4|1052.6|1052.4|1052.6|1052.4|1050.4|1050|106963
1630076400000|2021-08-27 15:00:00|1052.8|1052.6|1052.4|1052|1053.4|1053|1052|1051.8|61867
1630076700000|2021-08-27 15:05:00|1052.2|1052.2|1053.6|1053.2|1053.6|1053.4|1052.2|1052|152960
1630077000000|2021-08-27 15:10:00|1053.4|1053.4|1053|1052.8|1053.4|1053.4|1052.2|1052|93715
1630077300000|2021-08-27 15:15:00|1052.8|1052.6|1052|1051.8|1053.6|1053.2|1052|1051.8|86101
1630077600000|2021-08-27 15:20:00|1052.2|1052|1051.4|1051.2|1052.2|1052|1050.8|1050.6|114588
1630077900000|2021-08-27 15:25:00|1051.2|1051|1051.6|1051.2|1052|1051.6|1050.4|1050.2|79608
1630306800000|2021-08-30 07:00:00|1054.6|1054.2|1053.8|1053.2|1055.8|1054.8|1053|1052|92995
1630307100000|2021-08-30 07:05:00|1053.6|1053|1050.2|1049.8|1054|1053.2|1050.2|1049.4|14591
1630307400000|2021-08-30 07:10:00|1050|1049.6|1049.6|1049.2|1051|1050.2|1048.8|1048.4|9647
1630307700000|2021-08-30 07:15:00|1049.4|1049|1051|1050.4|1051.2|1050.8|1048.2|1047.8|45118
1630308000000|2021-08-30 07:20:00|1050.8|1050.2|1050.6|1050|1052|1051.4|1050.2|1050|21942
1630308300000|2021-08-30 07:25:00|1050.8|1050.2|1049.4|1049|1052|1051.6|1049.2|1049|14703
1630308600000|2021-08-30 07:30:00|1049.2|1049.2|1049.8|1049.2|1051|1050.4|1049.2|1049|15776
1630308900000|2021-08-30 07:35:00|1050|1049.4|1048.6|1048.2|1050.2|1049.8|1048.2|1047.8|18036
1630309200000|2021-08-30 07:40:00|1048.4|1048|1048.4|1048|1048.6|1048.2|1047.2|1046.8|54187
1630309500000|2021-08-30 07:45:00|1048.2|1047.8|1048|1047.6|1049.6|1049.2|1047.8|1047.4|53725
1630309800000|2021-08-30 07:50:00|1048.2|1047.8|1049.6|1049.2|1049.6|1049.2|1048|1047.6|16711
1630310100000|2021-08-30 07:55:00|1049.8|1049|1050.4|1050.2|1050.8|1050.6|1048.2|1048|125145
1630310400000|2021-08-30 08:00:00|1050.6|1050.4|1049|1048.4|1051.2|1050.6|1048.8|1048.4|6304
1630310700000|2021-08-30 08:05:00|1048.8|1048.2|1048.4|1047.8|1048.8|1048.4|1048.2|1047.6|19663
1630311000000|2021-08-30 08:10:00|1048.2|1048|1050|1049.6|1050|1049.8|1048|1047.6|31581
1630311300000|2021-08-30 08:15:00|1049.8|1049.8|1049.8|1049.4|1050.6|1050.2|1049.8|1049.4|13364
1630311600000|2021-08-30 08:20:00|1050|1049.6|1050.4|1050.2|1050.8|1050.6|1049.8|1049.4|12575
1630311900000|2021-08-30 08:25:00|1050.6|1050.4|1051.4|1051|1051.4|1051|1050.4|1050.2|13728
1630312200000|2021-08-30 08:30:00|1051.2|1050.8|1050.2|1049.8|1051.6|1051.4|1050|1049.8|122304
1630312500000|2021-08-30 08:35:00|1050|1049.6|1049.8|1049.4|1050|1049.8|1049.6|1049.4|16598
1630312800000|2021-08-30 08:40:00|1050|1049.6|1049.6|1049.2|1050|1049.6|1049.2|1049|33521
1630313100000|2021-08-30 08:45:00|1049.4|1049|1048.6|1048.2|1049.4|1049.2|1048.4|1048|25089
1630313400000|2021-08-30 08:50:00|1048.4|1048|1047|1046.4|1048.4|1048|1046.8|1046.4|19754
1630313700000|2021-08-30 08:55:00|1046.8|1046.2|1047.4|1047.2|1047.4|1047.2|1046.4|1046|10674
1630314000000|2021-08-30 09:00:00|1047.2|1047|1047.2|1046.8|1047.4|1047.2|1047|1046.6|7460
1630314300000|2021-08-30 09:05:00|1047.4|1047|1048|1047.8|1048.4|1048|1047.2|1047|13190
1630314600000|2021-08-30 09:10:00|1048.2|1047.6|1048.4|1048|1048.6|1048.4|1047.8|1047.4|20879
1630314900000|2021-08-30 09:15:00|1048.6|1048.2|1048|1047.4|1048.8|1048.6|1047.6|1047.2|20966
1630315200000|2021-08-30 09:20:00|1048.2|1047.6|1048|1047.6|1048.6|1048.2|1047.8|1047.4|8128
1630315500000|2021-08-30 09:25:00|1047.8|1047.8|1048.2|1047.8|1048.2|1048|1047.8|1047.4|6884
1630315800000|2021-08-30 09:30:00|1048|1047.6|1047.4|1047.2|1048.4|1048|1047.2|1047|19004
1630316100000|2021-08-30 09:35:00|1047.2|1047|1047|1046.6|1047.4|1047|1046.4|1046|19405
1630316400000|2021-08-30 09:40:00|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.4|1046|4580
1630316700000|2021-08-30 09:45:00|1046.8|1046.8|1048.8|1048.6|1049.2|1048.8|1046.8|1046.8|39682
1630317000000|2021-08-30 09:50:00|1048.6|1048.4|1048.4|1048.2|1048.8|1048.6|1047.8|1047.6|10251
1630317300000|2021-08-30 09:55:00|1048.2|1048|1049.6|1049.2|1049.8|1049.4|1048.2|1048|18506
1630317600000|2021-08-30 10:00:00|1049.4|1049.4|1049.6|1049.2|1049.8|1049.4|1048.6|1048.2|10220
1630317900000|2021-08-30 10:05:00|1049.4|1049.4|1050|1049.6|1050|1049.8|1049.2|1048.8|3178
1630318200000|2021-08-30 10:10:00|1049.8|1049.8|1050|1049.6|1050.6|1050.2|1049.8|1049.4|26832
1630318500000|2021-08-30 10:15:00|1050.2|1049.8|1050|1049.4|1050.2|1049.8|1049.4|1048.8|4578
1630318800000|2021-08-30 10:20:00|1050.2|1049.6|1049.6|1049.4|1050.4|1049.8|1049.4|1048.8|13065
1630319100000|2021-08-30 10:25:00|1049.4|1049.2|1049.8|1049.4|1050|1049.8|1049.4|1049|8552
1630319400000|2021-08-30 10:30:00|1050|1049.6|1050.6|1050.2|1050.6|1050.4|1049.6|1049.2|3968
1630319700000|2021-08-30 10:35:00|1050.8|1050.4|1050|1049.8|1051.2|1051|1050|1049.8|69873
1630320000000|2021-08-30 10:40:00|1049.8|1049.6|1050.4|1050|1050.6|1050.4|1049.4|1049|6237
1630320300000|2021-08-30 10:45:00|1050.2|1050.2|1051|1050.6|1051|1050.8|1050.2|1050|368
1630320600000|2021-08-30 10:50:00|1050.8|1050.4|1050.4|1050|1050.8|1050.4|1050.2|1050|3482
1630320900000|2021-08-30 10:55:00|1050.2|1050.2|1050.2|1050|1050.6|1050.2|1049.8|1049.6|6364
1630321200000|2021-08-30 11:00:00|1050.4|1050.2|1049.6|1049.4|1050.4|1050.2|1049.4|1048|23774
1630321500000|2021-08-30 11:05:00|1049.8|1049.6|1050.2|1049.8|1050.4|1050|1049.6|1049.4|12302
1630321800000|2021-08-30 11:10:00|1050|1049.6|1050.4|1050|1050.6|1050.2|1049.8|1049.4|1138
1630322100000|2021-08-30 11:15:00|1050.2|1049.8|1050.8|1050.4|1051|1050.6|1050|1049.6|15749
1630322400000|2021-08-30 11:20:00|1050.6|1050.2|1050|1049.6|1050.8|1050.4|1049.8|1049.6|1838
1630322700000|2021-08-30 11:25:00|1050.2|1049.8|1050.6|1050.2|1050.8|1050.4|1050|1049.6|14727
1630323000000|2021-08-30 11:30:00|1050.4|1050|1052|1051.6|1052.2|1052|1050.4|1050|95713
1630323300000|2021-08-30 11:35:00|1052.2|1051.8|1054.2|1054|1054.4|1054|1052|1051.6|17314
1630323600000|2021-08-30 11:40:00|1054|1053.8|1054.2|1053.8|1054.4|1054|1054|1053.8|3392
1630323900000|2021-08-30 11:45:00|1054|1054|1053.6|1053.4|1054|1054|1053.6|1053.4|6780
1630324200000|2021-08-30 11:50:00|1053.8|1053.6|1053.6|1053.4|1054|1053.6|1053.4|1053.2|7734
1630324500000|2021-08-30 11:55:00|1053.8|1053.6|1054.2|1054|1054.6|1054.2|1053.2|1053|21659
1630324800000|2021-08-30 12:00:00|1054|1053.8|1054.8|1054.4|1055|1054.6|1054|1053.8|11750
1630325100000|2021-08-30 12:05:00|1054.6|1054.2|1054.4|1054.2|1054.8|1054.6|1054.2|1054|11723
1630325400000|2021-08-30 12:10:00|1054.2|1054|1054|1053.8|1054.4|1054|1054|1053.8|6084
1630325700000|2021-08-30 12:15:00|1054.2|1054|1053.2|1052.8|1054.4|1054|1053.2|1052.8|13019
1630326000000|2021-08-30 12:20:00|1053|1053|1052.8|1052.4|1053|1053|1052.6|1052|3930
1630326300000|2021-08-30 12:25:00|1053|1052.6|1051.6|1051.2|1053.2|1052.8|1051.2|1051|41479
1630326600000|2021-08-30 12:30:00|1051.4|1051|1051.8|1051.4|1052|1051.6|1051|1050.8|52382
1630326900000|2021-08-30 12:35:00|1051.6|1052|1053.2|1053|1053.8|1053.4|1051.6|1052|62565
1630327200000|2021-08-30 12:40:00|1053.4|1053.2|1053.2|1053|1054|1053.6|1053.2|1053|8684
1630327500000|2021-08-30 12:45:00|1053.4|1053.2|1054|1053.6|1054|1053.8|1053.4|1053.2|14399
1630327800000|2021-08-30 12:50:00|1053.8|1053.4|1053.8|1053.6|1054|1053.6|1053.6|1053.2|4407
1630328100000|2021-08-30 12:55:00|1053.6|1053.4|1054.8|1054.4|1055|1054.6|1053.6|1053.4|16881
1630328400000|2021-08-30 13:00:00|1054.6|1054.6|1054.2|1054|1054.6|1054.6|1053.8|1053.6|9321
1630328700000|2021-08-30 13:05:00|1054.4|1054.2|1054.4|1054.2|1054.6|1054.2|1054|1053.6|8786
1630329000000|2021-08-30 13:10:00|1054.2|1054|1055|1054.6|1055|1054.6|1054|1053.8|28346
1630329300000|2021-08-30 13:15:00|1054.8|1054.8|1054|1053.8|1055|1054.8|1053.8|1053.6|9828
1630329600000|2021-08-30 13:20:00|1054.2|1053.6|1053.6|1053.2|1054.2|1053.8|1052.8|1052.6|13236
1630329900000|2021-08-30 13:25:00|1053.8|1053.4|1052.4|1052.2|1054|1053.8|1052.2|1052|26254
1630330200000|2021-08-30 13:30:00|1052.6|1052.4|1049.2|1048.6|1052.6|1052.4|1048.4|1048|99528
1630330500000|2021-08-30 13:35:00|1049|1048.4|1045.8|1045.4|1049|1048.4|1045.6|1045.2|96990
1630330800000|2021-08-30 13:40:00|1045.6|1045.2|1044.6|1044.2|1045.6|1045.4|1043.4|1043.2|99824
1630331100000|2021-08-30 13:45:00|1044.4|1044|1044|1043.6|1045|1044.8|1043.4|1043|76004
1630331400000|2021-08-30 13:50:00|1043.8|1043.4|1043.8|1043.4|1044|1043.8|1043|1042.8|41936
1630331700000|2021-08-30 13:55:00|1043.6|1043.6|1046|1045.6|1046|1045.8|1043.4|1043.2|101491
1630332000000|2021-08-30 14:00:00|1045.8|1045.4|1041.6|1041.2|1046|1045.4|1041.6|1041.2|169101
1630332300000|2021-08-30 14:05:00|1041.8|1041.4|1042.2|1042|1043|1042.6|1041.8|1041.2|45537
1630332600000|2021-08-30 14:10:00|1042|1041.8|1044.6|1044.2|1044.6|1044.2|1042|1041.8|82522
1630332900000|2021-08-30 14:15:00|1044.4|1044|1045.2|1044.8|1045.8|1045.4|1044.4|1044|30096
1630333200000|2021-08-30 14:20:00|1045|1045|1045.8|1045.6|1046|1045.6|1044.6|1044.2|38053
1630333500000|2021-08-30 14:25:00|1046|1045.8|1046.8|1046.4|1046.8|1046.4|1045.6|1045.4|40775
1630333800000|2021-08-30 14:30:00|1047|1046.6|1046.4|1046|1047|1046.6|1045.8|1045.6|44938
1630334100000|2021-08-30 14:35:00|1046.6|1046.2|1046|1045.8|1047|1046.8|1045.4|1045|26060
1630334400000|2021-08-30 14:40:00|1045.8|1045.6|1046.6|1046.2|1046.8|1046.4|1045.8|1045.6|26700
1630334700000|2021-08-30 14:45:00|1046.4|1046|1044.4|1044|1046.4|1046.2|1044|1043.8|44693
1630335000000|2021-08-30 14:50:00|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.2|1043.8|10454
1630335300000|2021-08-30 14:55:00|1044.8|1044.4|1044.4|1044|1045|1044.6|1044.4|1044|15501
1630335600000|2021-08-30 15:00:00|1044.2|1044.2|1043.8|1043.4|1045.4|1045|1043.6|1043.2|41939
1630335900000|2021-08-30 15:05:00|1043.6|1043.6|1043.4|1043|1044|1043.6|1043|1042.6|39881
1630336200000|2021-08-30 15:10:00|1043.6|1043.2|1043.4|1043.2|1044|1043.4|1043|1042.8|49230
1630336500000|2021-08-30 15:15:00|1043.2|1043|1042.6|1042.2|1043.8|1043.4|1042|1041.8|297701
1630336800000|2021-08-30 15:20:00|1042.4|1042|1042.4|1042|1043.2|1043|1041.8|1041.4|131944
1630337100000|2021-08-30 15:25:00|1042.6|1042.2|1045|1044.4|1046|1045.6|1042.6|1042.2|99828
1630393200000|2021-08-31 07:00:00|1043|1042|1044.4|1043.2|1044.6|1044|1042|1040.6|0
1630393500000|2021-08-31 07:05:00|1044.2|1043|1044.6|1044.2|1046.8|1046.4|1043.8|1043|0
1630393800000|2021-08-31 07:10:00|1044.8|1044|1041.4|1040.8|1045.6|1045.4|1040.8|1040.2|0
1630394100000|2021-08-31 07:15:00|1041.2|1041|1040.2|1039.6|1042.2|1041.6|1038.4|1038.2|0
1630394400000|2021-08-31 07:20:00|1040|1039.4|1038.4|1038|1040.2|1039.8|1037.8|1037.2|0
1630394700000|2021-08-31 07:25:00|1038.2|1037.8|1039|1038.6|1039.2|1038.8|1037.2|1037|0
1630395000000|2021-08-31 07:30:00|1038.8|1038.4|1041.6|1041|1041.8|1041.4|1037.8|1037.4|0
1630395300000|2021-08-31 07:35:00|1041.8|1041.2|1040.2|1039.8|1042.4|1042|1039.6|1039|0
1630395600000|2021-08-31 07:40:00|1040|1039.6|1040.6|1040.2|1042.2|1041.8|1040|1039.6|0
1630395900000|2021-08-31 07:45:00|1040.8|1040.4|1039.4|1039|1041|1040.6|1039.2|1039|0
1630396200000|2021-08-31 07:50:00|1039.6|1038.8|1039.8|1039.4|1040.2|1039.8|1038.8|1038.6|0
1630396500000|2021-08-31 07:55:00|1040|1039.6|1042|1041.4|1042.4|1042|1039.6|1039.4|0
1630396800000|2021-08-31 08:00:00|1042.2|1041.6|1041.6|1041.2|1042.2|1041.8|1041|1040.8|0
1630397100000|2021-08-31 08:05:00|1041.4|1041|1041.8|1041.4|1042.4|1042.2|1041.2|1040.8|0
1630397400000|2021-08-31 08:10:00|1041.6|1041.2|1042.6|1042.2|1043|1042.8|1041|1040.8|0
1630397700000|2021-08-31 08:15:00|1042.8|1042.4|1042.2|1041.8|1043|1042.8|1042|1041.8|0
1630398000000|2021-08-31 08:20:00|1042|1042|1041.8|1041.6|1042.6|1042.2|1041.8|1041.6|0
1630398300000|2021-08-31 08:25:00|1041.6|1041.4|1042.4|1042.2|1043|1042.6|1041.4|1041.2|0
1630398600000|2021-08-31 08:30:00|1042.2|1042|1044.6|1044.2|1045.4|1045.2|1042.2|1042|0
1630398900000|2021-08-31 08:35:00|1044.4|1044.4|1046.8|1046.6|1046.8|1046.6|1044.4|1044.2|0
1630399200000|2021-08-31 08:40:00|1047|1046.4|1046.4|1046|1047.6|1047.4|1046.2|1046|0
1630399500000|2021-08-31 08:45:00|1046.6|1046.2|1049.4|1049|1049.4|1049.2|1046.4|1046|0
1630399800000|2021-08-31 08:50:00|1049.2|1048.8|1049|1048.6|1049.6|1049.2|1048.6|1048.2|0
1630400100000|2021-08-31 08:55:00|1048.8|1048.4|1048.6|1048|1049.6|1049.2|1048.4|1048|0
1630400400000|2021-08-31 09:00:00|1048.4|1048.2|1052.4|1052|1052.4|1052|1048.4|1048|0
1630400700000|2021-08-31 09:05:00|1052.6|1052.2|1051.8|1051.2|1052.8|1052.4|1051.2|1051|0
1630401000000|2021-08-31 09:10:00|1051.6|1051.4|1053.4|1053|1054.4|1054|1051.4|1051|0
1630401300000|2021-08-31 09:15:00|1053.6|1053.2|1052.8|1052.4|1054.4|1054.2|1052.4|1052.2|0
1630401600000|2021-08-31 09:20:00|1052.6|1052.2|1052.2|1051.8|1053.4|1053|1052|1051.6|0
1630401900000|2021-08-31 09:25:00|1052.4|1052|1052.4|1052.2|1053.8|1053.4|1052.4|1052|0
1630402200000|2021-08-31 09:30:00|1052.6|1052|1052.4|1052|1053.2|1052.8|1051.8|1051.4|0
1630402500000|2021-08-31 09:35:00|1052.2|1051.8|1051.4|1051|1053.2|1052.8|1051.2|1051|0
1630402800000|2021-08-31 09:40:00|1051.6|1051.2|1050.8|1050.4|1052.2|1051.8|1050.4|1050.2|0
1630403100000|2021-08-31 09:45:00|1051|1050.8|1052|1051.6|1052|1051.6|1050|1049.6|0
1630403400000|2021-08-31 09:50:00|1052.2|1051.8|1052|1051.6|1053|1052.6|1051.8|1051.4|0
1630403700000|2021-08-31 09:55:00|1051.8|1051.8|1051.4|1051|1052|1051.8|1051.2|1051|0
1630404000000|2021-08-31 10:00:00|1051.6|1051.2|1051.6|1051.2|1052.2|1052|1051.2|1051|0
1630404300000|2021-08-31 10:05:00|1051.8|1051.4|1051.8|1051.6|1052|1051.6|1050.6|1050.4|0
1630404600000|2021-08-31 10:10:00|1051.6|1051.4|1052|1051.6|1052|1051.8|1051.4|1051|0
1630404900000|2021-08-31 10:15:00|1052.2|1051.8|1053|1052.6|1053.2|1053|1052.2|1051.8|0
1630405200000|2021-08-31 10:20:00|1052.8|1052.4|1051.8|1051.4|1053.8|1053.4|1051.6|1051.4|0
1630405500000|2021-08-31 10:25:00|1051.6|1051.2|1051.6|1051.2|1052.2|1052|1051.4|1051|0
1630405800000|2021-08-31 10:30:00|1051.4|1051|1050.6|1050|1051.4|1051.2|1050.4|1050|0
1630406100000|2021-08-31 10:35:00|1050.4|1050.2|1049|1048.6|1050.8|1050.4|1048.2|1048|0
1630406400000|2021-08-31 10:40:00|1048.8|1048.4|1048.6|1048.2|1049.6|1049.4|1048.4|1048|0
1630406700000|2021-08-31 10:45:00|1048.4|1048|1050|1049.4|1052|1051.6|1047.8|1047.4|0
1630407000000|2021-08-31 10:50:00|1050.2|1049.6|1049.2|1048.8|1050.4|1050|1046.6|1046.4|0
1630407300000|2021-08-31 10:55:00|1049|1048.6|1049.2|1048.8|1049.6|1049|1047|1046.4|0
1630407600000|2021-08-31 11:00:00|1047.8|1048.6|1049.4|1049|1049.6|1049.2|1046.8|1046.6|0
1630407900000|2021-08-31 11:05:00|1049.2|1048.8|1049|1048.6|1049.4|1049|1047.2|1047|0
1630408200000|2021-08-31 11:10:00|1049.2|1048.8|1048.8|1048.4|1049.4|1049|1048.4|1048|0
1630408500000|2021-08-31 11:15:00|1049|1048.6|1047.6|1047.2|1049.2|1048.6|1047.2|1046.8|0
1630408800000|2021-08-31 11:20:00|1047.4|1047|1047.2|1046.8|1048.2|1048|1046.6|1046.4|0
1630409100000|2021-08-31 11:25:00|1047|1046.6|1046.2|1045.8|1047.6|1047|1045.4|1045|0
1630409400000|2021-08-31 11:30:00|1046.4|1046|1044.8|1044.4|1046.6|1046.2|1044.8|1044.4|0
1630409700000|2021-08-31 11:35:00|1045|1044.6|1045.4|1045.2|1046|1045.8|1044.6|1044.4|0
1630410000000|2021-08-31 11:40:00|1045.6|1045.4|1046|1045.8|1046.2|1046|1044.6|1044.4|0
1630410300000|2021-08-31 11:45:00|1045.8|1045.6|1045.6|1045.4|1046.2|1046|1044.8|1044.4|0
1630410600000|2021-08-31 11:50:00|1045.4|1045.2|1044.6|1044.2|1045.6|1045.2|1044.4|1044|0
1630410900000|2021-08-31 11:55:00|1044.4|1044|1045|1044.6|1045.2|1044.8|1043.8|1043.6|0
1630411200000|2021-08-31 12:00:00|1044.8|1044.4|1044.8|1044.4|1045.2|1044.8|1042.6|1042.4|0
1630411500000|2021-08-31 12:05:00|1044.6|1044.2|1046|1045.6|1046|1045.8|1044|1043.8|0
1630411800000|2021-08-31 12:10:00|1045.8|1045.4|1045|1044.6|1047.2|1046.6|1045|1044.6|0
1630412100000|2021-08-31 12:15:00|1045.2|1044.8|1044.8|1044.4|1046|1045.4|1044.4|1044|0
1630412400000|2021-08-31 12:20:00|1044.6|1044.2|1042.8|1042.4|1045|1044.6|1042.4|1042.2|0
1630412700000|2021-08-31 12:25:00|1042.6|1042.2|1042.2|1041.8|1043.4|1043|1041.6|1041.4|0
1630413000000|2021-08-31 12:30:00|1042.4|1042|1042.4|1042|1043.8|1043.4|1042.2|1041.8|0
1630413300000|2021-08-31 12:35:00|1042.6|1042.2|1041.8|1041.6|1042.6|1042.4|1041|1040.6|0
1630413600000|2021-08-31 12:40:00|1042|1041.8|1043.8|1043.4|1044|1043.4|1042|1041.8|0
1630413900000|2021-08-31 12:45:00|1043.6|1043.2|1043|1042.8|1044.4|1044|1042.8|1042.4|0
1630414200000|2021-08-31 12:50:00|1042.8|1042.6|1043.6|1043.2|1044.4|1044.2|1042.4|1042|0
1630414500000|2021-08-31 12:55:00|1043.8|1043.4|1044.2|1043.6|1044.4|1044|1043.2|1042.8|0
1630414800000|2021-08-31 13:00:00|1044|1043.4|1041.6|1041.4|1044|1043.4|1041.4|1041.2|0
1630415100000|2021-08-31 13:05:00|1041.4|1041.2|1041.4|1041.2|1041.8|1041.4|1041|1040.8|0
1630415400000|2021-08-31 13:10:00|1041.2|1041|1042.4|1042.2|1042.8|1042.4|1041.2|1040.8|0
1630415700000|2021-08-31 13:15:00|1042.6|1042.4|1043.8|1043.2|1044|1043.6|1042.4|1042.2|0
1630416000000|2021-08-31 13:20:00|1043.6|1043.4|1043.4|1043.2|1044|1043.8|1043.2|1042.8|0
1630416300000|2021-08-31 13:25:00|1043.2|1043|1044.2|1043.8|1044.2|1043.8|1042.8|1042.6|0
1630416600000|2021-08-31 13:30:00|1044.4|1044|1047.8|1047.4|1047.8|1047.4|1043.8|1043.4|0
1630416900000|2021-08-31 13:35:00|1048|1047.6|1048.4|1048|1050.8|1050.4|1047.4|1047|0
1630417200000|2021-08-31 13:40:00|1048.2|1048.2|1047.2|1046.8|1049.2|1048.8|1047|1046.8|0
1630417500000|2021-08-31 13:45:00|1047|1046.6|1045|1044.6|1047.2|1046.8|1044|1043.6|0
1630417800000|2021-08-31 13:50:00|1044.8|1044.4|1042.2|1041.8|1045.4|1044.8|1042|1041.6|0
1630418100000|2021-08-31 13:55:00|1042|1041.6|1041.8|1041.6|1043|1042.8|1039.8|1039.6|0
1630418400000|2021-08-31 14:00:00|1042|1041.4|1043.6|1043.2|1043.6|1043.2|1040.8|1040.4|0
1630418700000|2021-08-31 14:05:00|1043.4|1043|1041.6|1041.4|1043.6|1043.2|1040.2|1039.8|0
1630419000000|2021-08-31 14:10:00|1041.4|1041.2|1043|1042.6|1043.2|1042.8|1040.6|1040.4|0
1630419300000|2021-08-31 14:15:00|1043.2|1042.8|1042.6|1042|1043.8|1043.6|1041.6|1041.2|0
1630419600000|2021-08-31 14:20:00|1042.8|1042.2|1041.2|1040.8|1043.2|1043|1041|1040.6|0
1630419900000|2021-08-31 14:25:00|1041.4|1041|1040|1039.6|1041.4|1041|1039.4|1039|0
1630420200000|2021-08-31 14:30:00|1039.8|1039.4|1041.2|1040.8|1041.6|1041.2|1039.2|1039|0
1630420500000|2021-08-31 14:35:00|1041|1040.6|1042|1041.6|1043|1042.6|1040.2|1040|0
1630420800000|2021-08-31 14:40:00|1042.2|1041.8|1044.4|1044.2|1045|1044.6|1041.8|1041.6|0
1630421100000|2021-08-31 14:45:00|1044.6|1044.4|1046.6|1046.2|1046.6|1046.4|1044|1043.6|0
1630421400000|2021-08-31 14:50:00|1046.8|1046.4|1047.8|1047.4|1048|1047.8|1046.4|1046.2|31066
1630421700000|2021-08-31 14:55:00|1048|1047.6|1047.4|1046.8|1049|1048.6|1047|1046.8|108483
1630422000000|2021-08-31 15:00:00|1047.2|1047|1047.6|1047|1048|1047.6|1046.6|1046.2|115224
1630422300000|2021-08-31 15:05:00|1047.4|1047.2|1048.2|1048|1048.6|1048.2|1047.2|1047|57953
1630422600000|2021-08-31 15:10:00|1048|1047.8|1048.2|1048|1048.6|1048.2|1047|1046.6|52307
1630422900000|2021-08-31 15:15:00|1048.4|1048.2|1050|1049.8|1050|1049.8|1048.2|1048|69265
1630423200000|2021-08-31 15:20:00|1050.2|1050|1050.8|1050.6|1051.4|1051.2|1050|1049.8|137028
1630423500000|2021-08-31 15:25:00|1050.6|1050.4|1049.6|1049.2|1051.4|1051.2|1049.6|1049.2|133588
1630479600000|2021-09-01 07:00:00|1060.8|1059|1066|1065.6|1067|1066.4|1059.4|1057.2|0
1630479900000|2021-09-01 07:05:00|1065.8|1065.4|1069.4|1069|1069.4|1069|1064.6|1064|0
1630480200000|2021-09-01 07:10:00|1069.6|1069.2|1070.2|1069.6|1072.8|1071.8|1068.4|1068|0
1630480500000|2021-09-01 07:15:00|1070.4|1069.8|1072.8|1072.4|1073.4|1073.2|1069|1068.6|0
1630480800000|2021-09-01 07:20:00|1073|1072.6|1073.8|1073.4|1075.2|1075|1072|1071.6|0
1630481100000|2021-09-01 07:25:00|1073.6|1073.2|1075.2|1074.8|1075.2|1075|1072|1071.6|0
1630481400000|2021-09-01 07:30:00|1075.4|1075|1074.6|1074.4|1075.8|1075.4|1073|1072.8|0
1630481700000|2021-09-01 07:35:00|1074.8|1074.6|1074.6|1074|1076.8|1076.2|1074|1073.6|0
1630482000000|2021-09-01 07:40:00|1074.4|1074.2|1073.8|1073.4|1075.4|1075|1073.4|1072.8|0
1630482300000|2021-09-01 07:45:00|1074|1073.6|1072.6|1072.4|1074|1073.6|1072|1071.6|0
1630482600000|2021-09-01 07:50:00|1072.8|1072.6|1072.4|1072|1074.8|1074.4|1072.2|1072|0
1630482900000|2021-09-01 07:55:00|1072|1072.2|1073.2|1072.8|1073.6|1073.2|1072|1071.6|0
1630483200000|2021-09-01 08:00:00|1073.4|1073|1072|1071.6|1073.4|1073|1071.4|1071.2|0
1630483500000|2021-09-01 08:05:00|1072.2|1071.8|1071.4|1071|1073.6|1073.2|1070|1069.8|0
1630483800000|2021-09-01 08:10:00|1071.6|1071.2|1075.2|1074.8|1075.4|1075|1071.6|1071.2|0
1630484100000|2021-09-01 08:15:00|1075.4|1075|1074.2|1073.8|1076|1075.6|1074.2|1073.6|0
1630484400000|2021-09-01 08:20:00|1074|1074|1072.8|1072.4|1075|1074.6|1072.8|1072.4|0
1630484700000|2021-09-01 08:25:00|1073|1072.6|1070|1069.6|1073.4|1073.2|1069.6|1069.2|0
1630485000000|2021-09-01 08:30:00|1069.8|1069.4|1071.2|1070.8|1071.6|1071.2|1069.6|1069.4|0
1630485300000|2021-09-01 08:35:00|1071.4|1071|1071.8|1071.4|1072.4|1072.2|1071.2|1070.8|0
1630485600000|2021-09-01 08:40:00|1071.6|1071.6|1073.6|1073.2|1074|1073.6|1071.6|1071.6|0
1630485900000|2021-09-01 08:45:00|1073.8|1073.4|1072.2|1071.8|1074|1073.6|1071.6|1071.2|0
1630486200000|2021-09-01 08:50:00|1072|1071.6|1071.6|1071.2|1072.8|1072.6|1071.6|1071.2|0
1630486500000|2021-09-01 08:55:00|1071.8|1071.4|1073.2|1072.8|1073.2|1072.8|1071.6|1071.4|0
1630486800000|2021-09-01 09:00:00|1073|1072.6|1071.2|1070.8|1073.6|1073.2|1071|1070.6|0
1630487100000|2021-09-01 09:05:00|1071|1071|1071.4|1070.8|1072.4|1072|1071|1070.6|0
1630487400000|2021-09-01 09:10:00|1071.2|1070.6|1069.6|1069.4|1071.2|1070.8|1069.6|1069.4|0
1630487700000|2021-09-01 09:15:00|1069.4|1069.2|1071.8|1071.4|1071.8|1071.6|1068.8|1068.4|0
1630488000000|2021-09-01 09:20:00|1071.6|1071.2|1070.8|1070.4|1072|1071.8|1069.8|1069.6|0
1630488300000|2021-09-01 09:25:00|1071|1070.6|1069.6|1069.4|1071.2|1070.8|1069.6|1069.2|0
1630488600000|2021-09-01 09:30:00|1069.4|1069.2|1069|1068.8|1070|1069.8|1068.6|1068.4|0
1630488900000|2021-09-01 09:35:00|1068.8|1068.6|1065.2|1064.8|1069|1068.8|1064.8|1064.4|0
1630489200000|2021-09-01 09:40:00|1064.8|1065|1063.2|1062.8|1065.6|1065.2|1063.2|1062.8|0
1630489500000|2021-09-01 09:45:00|1063.4|1063|1063.4|1063|1063.6|1063.2|1061.8|1061.4|0
1630489800000|2021-09-01 09:50:00|1063.6|1063.2|1062.8|1062.4|1063.8|1063.6|1062.2|1061.8|0
1630490100000|2021-09-01 09:55:00|1062.6|1062.2|1063.2|1063|1063.4|1063|1061.8|1061.4|0
1630490400000|2021-09-01 10:00:00|1063.4|1062.8|1063.4|1063|1063.6|1063.2|1062.6|1062.2|0
1630490700000|2021-09-01 10:05:00|1063.2|1062.8|1063.2|1062.8|1063.8|1063.4|1062.6|1062.2|0
1630491000000|2021-09-01 10:10:00|1063|1063|1062.4|1062|1063.8|1063.4|1062.4|1062|0
1630491300000|2021-09-01 10:15:00|1062.2|1061.8|1061.4|1061.2|1062.6|1062.4|1061|1060.6|0
1630491600000|2021-09-01 10:20:00|1061.6|1061|1061|1060.6|1061.6|1061.4|1060.2|1060|0
1630491900000|2021-09-01 10:25:00|1060.8|1060.4|1061.8|1061.2|1061.8|1061.6|1059.6|1059.2|0
1630492200000|2021-09-01 10:30:00|1061.6|1061.4|1061.6|1061.2|1061.8|1061.4|1060.2|1060|0
1630492500000|2021-09-01 10:35:00|1061.4|1061.4|1061.2|1060.8|1062|1061.6|1060.8|1060.4|0
1630492800000|2021-09-01 10:40:00|1061.4|1061|1061.4|1061.2|1061.6|1061.4|1061|1060.6|0
1630493100000|2021-09-01 10:45:00|1061.2|1061|1061.8|1061.4|1062|1061.6|1061|1060.6|0
1630493400000|2021-09-01 10:50:00|1062|1061.6|1062.4|1062.2|1062.6|1062.2|1061.8|1061.6|0
1630493700000|2021-09-01 10:55:00|1062.2|1062|1062.6|1062.2|1064|1063.6|1062.2|1062|0
1630494000000|2021-09-01 11:00:00|1063.6|1062.4|1062.2|1062|1063.6|1062.8|1062|1061.4|0
1630494300000|2021-09-01 11:05:00|1062.4|1061.8|1062.2|1061.8|1063.2|1062.8|1061.8|1061.6|0
1630494600000|2021-09-01 11:10:00|1062|1061.6|1064.4|1063.8|1064.6|1064|1061.6|1061.2|0
1630494900000|2021-09-01 11:15:00|1064.6|1064|1065.4|1065|1065.6|1065.4|1064|1063.8|0
1630495200000|2021-09-01 11:20:00|1065.2|1064.8|1065.2|1064.8|1065.4|1065|1064|1063.6|0
1630495500000|2021-09-01 11:25:00|1065|1064.6|1065.4|1065|1065.8|1065.4|1064.4|1064.2|0
1630495800000|2021-09-01 11:30:00|1065.2|1064.8|1066.2|1065.8|1066.8|1066.4|1065|1064.8|0
1630496100000|2021-09-01 11:35:00|1066|1066|1066.4|1065.8|1067.4|1067|1065.6|1065.2|0
1630496400000|2021-09-01 11:40:00|1066.2|1065.6|1067.8|1067.4|1067.8|1067.6|1066|1065.6|0
1630496700000|2021-09-01 11:45:00|1067.6|1067.2|1066.8|1066.4|1067.8|1067.2|1066.6|1066.4|0
1630497000000|2021-09-01 11:50:00|1066.6|1066.6|1066.4|1066.2|1067|1066.6|1066.2|1066|0
1630497300000|2021-09-01 11:55:00|1066.2|1066|1065.2|1065|1066.6|1066.2|1064.6|1064.2|0
1630497600000|2021-09-01 12:00:00|1065.4|1064.8|1066.6|1066.2|1066.8|1066.6|1065|1064.8|0
1630497900000|2021-09-01 12:05:00|1066.4|1066.4|1066.4|1066.2|1067|1066.8|1065.8|1065.6|0
1630498200000|2021-09-01 12:10:00|1066.6|1066.4|1068.4|1068|1068.4|1068|1066.6|1066.2|0
1630498500000|2021-09-01 12:15:00|1068|1067.8|1064.6|1064.4|1068|1067.8|1064|1063.6|0
1630498800000|2021-09-01 12:20:00|1064.4|1064.2|1066.2|1065.6|1066.4|1066|1064.4|1064.2|0
1630499100000|2021-09-01 12:25:00|1066|1065.4|1064.8|1064.6|1066.4|1066|1064.6|1064.2|0
1630499400000|2021-09-01 12:30:00|1064.6|1064.4|1062.8|1062.4|1064.8|1064.6|1062.2|1061.8|0
1630499700000|2021-09-01 12:35:00|1063|1062.6|1062.6|1062.2|1063.2|1062.8|1062|1061.6|0
1630500000000|2021-09-01 12:40:00|1062.4|1062|1062.4|1062|1062.8|1062.4|1061.6|1061.2|0
1630500300000|2021-09-01 12:45:00|1062.6|1062.2|1060.8|1060.6|1062.6|1062.2|1060.6|1060.2|0
1630500600000|2021-09-01 12:50:00|1060.6|1060.4|1059.6|1059.4|1061|1060.6|1059.6|1059.4|0
1630500900000|2021-09-01 12:55:00|1059.4|1059.2|1059.4|1059|1060|1059.6|1059.2|1058.8|0
1630501200000|2021-09-01 13:00:00|1059.6|1059.2|1058.2|1057.8|1060.4|1060.2|1056.8|1056.6|0
1630501500000|2021-09-01 13:05:00|1058.4|1058|1057.6|1057.2|1059.4|1059|1056.2|1055.8|0
1630501800000|2021-09-01 13:10:00|1057.4|1057|1058.2|1058|1058.8|1058.6|1057|1056.6|0
1630502100000|2021-09-01 13:15:00|1058|1057.8|1057.8|1057.4|1058.2|1058|1056.6|1056.2|0
1630502400000|2021-09-01 13:20:00|1058|1057.6|1057.8|1057.2|1058|1057.6|1056.4|1056|0
1630502700000|2021-09-01 13:25:00|1058|1057.4|1057.8|1057.4|1058.8|1058.4|1057|1056.8|0
1630503000000|2021-09-01 13:30:00|1057.6|1057.2|1056|1055.4|1057.8|1057.4|1054.8|1054.4|0
1630503300000|2021-09-01 13:35:00|1055.8|1055.2|1055.8|1055.4|1057|1056.6|1053.8|1053.4|0
1630503600000|2021-09-01 13:40:00|1055.6|1055.2|1053.4|1053.2|1055.6|1055.2|1052.2|1052|0
1630503900000|2021-09-01 13:45:00|1053.2|1053|1053.2|1052.8|1053.6|1053|1051.2|1051|0
1630504200000|2021-09-01 13:50:00|1053.4|1053|1051|1050.6|1053.8|1053.4|1050.2|1050|0
1630504500000|2021-09-01 13:55:00|1050.8|1050.4|1053.6|1053.2|1053.6|1053.2|1050.4|1050.2|0
1630504800000|2021-09-01 14:00:00|1053.4|1053|1055.8|1055.4|1056.6|1056.2|1053.2|1052.8|0
1630505100000|2021-09-01 14:05:00|1055.6|1055.2|1055.4|1055|1057|1056.6|1054.8|1054.4|0
1630505400000|2021-09-01 14:10:00|1055.2|1054.8|1052.8|1052.2|1055.4|1055|1051.2|1051|0
1630505700000|2021-09-01 14:15:00|1052.6|1052.4|1054|1053.6|1054.8|1054.4|1052.4|1052|0
1630506000000|2021-09-01 14:20:00|1053.8|1053.8|1056.4|1056|1057|1056.6|1053.8|1053.8|0
1630506300000|2021-09-01 14:25:00|1056.2|1056.2|1058.6|1058|1058.8|1058.4|1056|1055.6|0
1630506600000|2021-09-01 14:30:00|1058.8|1058.2|1059|1058.6|1060.4|1060|1058.6|1058|0
1630506900000|2021-09-01 14:35:00|1058.8|1058.8|1058|1057.4|1059.4|1059|1056.6|1056.4|0
1630507200000|2021-09-01 14:40:00|1057.8|1057.2|1057.6|1057.4|1058.4|1058|1057.2|1056.8|0
1630507500000|2021-09-01 14:45:00|1057.4|1057.2|1058.8|1058.4|1059|1058.6|1057.2|1056.8|0
1630507800000|2021-09-01 14:50:00|1058.6|1058.2|1059.4|1059|1059.6|1059.2|1057.4|1057|0
1630508100000|2021-09-01 14:55:00|1059.6|1059.2|1060.6|1060.2|1060.8|1060.4|1059.2|1059|0
1630508400000|2021-09-01 15:00:00|1060.4|1060|1058.4|1058.2|1060.4|1060.2|1058.2|1058|68327
1630508700000|2021-09-01 15:05:00|1058.6|1058.4|1057.6|1057.2|1058.8|1058.6|1057.4|1057.2|26457
1630509000000|2021-09-01 15:10:00|1057.8|1057.4|1055.2|1055|1057.8|1057.4|1055.2|1054.8|80409
1630509300000|2021-09-01 15:15:00|1055|1054.8|1055.8|1055.6|1056.6|1056.2|1054.8|1054.6|93785
1630509600000|2021-09-01 15:20:00|1056|1055.4|1054.6|1054.2|1056|1055.8|1054|1053.6|72340
1630509900000|2021-09-01 15:25:00|1054.4|1054|1054.8|1054.4|1055.2|1054.8|1054.2|1054|74122
1630566000000|2021-09-02 07:00:00|1059.8|1058.4|1064.2|1063.8|1064.6|1063.8|1056.6|1056.4|0
1630566300000|2021-09-02 07:05:00|1064.6|1064|1065.4|1064.8|1067|1066.4|1064|1063.2|0
1630566600000|2021-09-02 07:10:00|1065.6|1065|1063.2|1062.8|1067|1066.6|1062.4|1061.6|0
1630566900000|2021-09-02 07:15:00|1063|1062.6|1057|1056.6|1063.2|1062.8|1056.4|1055.6|0
1630567200000|2021-09-02 07:20:00|1057.2|1056.8|1057.2|1057|1058|1057.6|1056|1055.6|0
1630567500000|2021-09-02 07:25:00|1057.4|1057.2|1056.8|1056.6|1058|1057.8|1056.4|1055.8|0
1630567800000|2021-09-02 07:30:00|1056.6|1056.4|1057.6|1057.4|1058|1057.8|1055.2|1054.8|0
1630568100000|2021-09-02 07:35:00|1057.4|1057.2|1056.8|1056.6|1059.6|1059.2|1056|1055.6|0
1630568400000|2021-09-02 07:40:00|1057|1056.4|1056.6|1056.2|1057.8|1057.4|1056.2|1055.8|0
1630568700000|2021-09-02 07:45:00|1056.4|1056|1057.6|1057.2|1058|1057.4|1054.8|1054.4|0
1630569000000|2021-09-02 07:50:00|1057.8|1057.4|1060.2|1059.8|1061.6|1061|1057.6|1057.2|0
1630569300000|2021-09-02 07:55:00|1060|1060|1061|1060.6|1062|1061.6|1059.4|1059|0
1630569600000|2021-09-02 08:00:00|1061.4|1060.8|1060.2|1059.8|1063|1062.6|1060|1059.6|0
1630569900000|2021-09-02 08:05:00|1060.4|1060|1060.4|1059.8|1060.8|1060.6|1059.4|1059|0
1630570200000|2021-09-02 08:10:00|1060.2|1060|1059.6|1059.2|1060.2|1060|1059.2|1059|0
1630570500000|2021-09-02 08:15:00|1059.4|1059.4|1058|1057.8|1059.8|1059.4|1058|1057.6|0
1630570800000|2021-09-02 08:20:00|1058.2|1058|1058.4|1058|1059.6|1059|1058|1057.6|0
1630571100000|2021-09-02 08:25:00|1058.6|1058.2|1059.2|1058.8|1059.6|1059.2|1058.2|1057.8|0
1630571400000|2021-09-02 08:30:00|1059.4|1059|1059|1058.8|1060.4|1060|1059|1058.4|0
1630571700000|2021-09-02 08:35:00|1059.2|1059|1058.2|1057.8|1059.8|1059.6|1058|1057.6|0
1630572000000|2021-09-02 08:40:00|1058|1057.6|1056.2|1055.8|1058.8|1058.4|1055.8|1055.4|0
1630572300000|2021-09-02 08:45:00|1056.4|1056|1056.2|1055.8|1057|1056.6|1055.2|1055|0
1630572600000|2021-09-02 08:50:00|1056.4|1056|1055.2|1055|1056.6|1056.4|1054.8|1054.4|0
1630572900000|2021-09-02 08:55:00|1055|1054.8|1056.6|1056|1056.6|1056.2|1055|1054.6|0
1630573200000|2021-09-02 09:00:00|1056.8|1056.2|1055.4|1054.8|1056.8|1056.4|1054.8|1054.4|0
1630573500000|2021-09-02 09:05:00|1055.2|1054.6|1054|1053.6|1055.4|1055|1054|1053.6|0
1630573800000|2021-09-02 09:10:00|1054.2|1054|1054.4|1053.8|1054.8|1054.6|1053.8|1053.4|0
1630574100000|2021-09-02 09:15:00|1054.6|1054|1052.6|1052.2|1054.6|1054.2|1052.2|1052|0
1630574400000|2021-09-02 09:20:00|1052.4|1052|1052|1051.8|1053.2|1052.8|1052|1051.6|0
1630574700000|2021-09-02 09:25:00|1051.8|1051.6|1053.4|1053|1053.6|1053.2|1051.6|1051.2|0
1630575000000|2021-09-02 09:30:00|1053.6|1053.2|1053.4|1053.2|1053.6|1053.4|1052.8|1052.6|0
1630575300000|2021-09-02 09:35:00|1053.2|1053|1053|1052.8|1053.6|1053.4|1052.8|1052.4|0
1630575600000|2021-09-02 09:40:00|1053.2|1052.6|1052.6|1052.2|1053.6|1053.2|1052.4|1052.2|0
1630575900000|2021-09-02 09:45:00|1052.8|1052.4|1053.6|1053.2|1054|1053.8|1052.6|1052.4|0
1630576200000|2021-09-02 09:50:00|1053.4|1053.4|1052|1051.8|1053.6|1053.4|1051.6|1051.2|0
1630576500000|2021-09-02 09:55:00|1051.8|1051.6|1051.8|1051.6|1052|1051.8|1051|1050.6|0
1630576800000|2021-09-02 10:00:00|1052|1051.8|1051.8|1051.6|1052.4|1051.8|1051.4|1051.2|0
1630577100000|2021-09-02 10:05:00|1052|1051.4|1052.6|1052.2|1052.8|1052.6|1051.4|1051|0
1630577400000|2021-09-02 10:10:00|1052.2|1052|1053|1052.4|1053.8|1053.4|1052.2|1051.8|0
1630577700000|2021-09-02 10:15:00|1052.8|1052.6|1052.6|1052.2|1053|1052.8|1052.2|1052|0
1630578000000|2021-09-02 10:20:00|1052.4|1052|1054|1053.6|1054|1053.6|1052|1051.6|0
1630578300000|2021-09-02 10:25:00|1053.8|1053.4|1053.4|1053.2|1054.8|1054.4|1053.4|1053.2|0
1630578600000|2021-09-02 10:30:00|1053.6|1053.4|1053.2|1053|1054|1053.6|1053|1052.8|0
1630578900000|2021-09-02 10:35:00|1053|1052.8|1052.8|1052.4|1053.2|1052.8|1052|1051.6|0
1630579200000|2021-09-02 10:40:00|1052.6|1052.2|1052.6|1052.2|1053.2|1052.8|1052|1051.8|0
1630579500000|2021-09-02 10:45:00|1052.4|1052|1052.2|1051.8|1052.8|1052.4|1051.4|1051|0
1630579800000|2021-09-02 10:50:00|1052.4|1052|1054.4|1054|1054.4|1054.2|1052.4|1052|0
1630580100000|2021-09-02 10:55:00|1054.2|1053.8|1055.8|1055.4|1055.8|1055.6|1054|1053.6|0
1630580400000|2021-09-02 11:00:00|1055.6|1055.6|1055.4|1055|1056.2|1055.8|1055|1054.8|0
1630580700000|2021-09-02 11:05:00|1055.2|1055.2|1055|1054.6|1055.8|1055.4|1054.6|1054.4|0
1630581000000|2021-09-02 11:10:00|1054.8|1054.4|1054|1053.6|1054.8|1054.6|1053.8|1053.4|0
1630581300000|2021-09-02 11:15:00|1054.2|1053.8|1054.2|1053.8|1054.6|1054.2|1053.8|1053.6|0
1630581600000|2021-09-02 11:20:00|1054.4|1054|1053.4|1053|1054.8|1054.4|1053.2|1053|0
1630581900000|2021-09-02 11:25:00|1053.2|1052.8|1053.2|1052.8|1053.8|1053.4|1052.8|1052.6|0
1630582200000|2021-09-02 11:30:00|1053.4|1053|1054|1053.6|1054.2|1054|1053.2|1053|0
1630582500000|2021-09-02 11:35:00|1053.8|1053.4|1053.6|1053.2|1054.4|1053.8|1053.6|1053.2|0
1630582800000|2021-09-02 11:40:00|1053.8|1053.4|1054.4|1054|1054.4|1054|1053.6|1053.2|0
1630583100000|2021-09-02 11:45:00|1054.6|1054.2|1053.8|1053.4|1055.4|1055.2|1053.6|1053.2|0
1630583400000|2021-09-02 11:50:00|1054|1053.6|1054|1053.6|1054.6|1054.2|1053.8|1053.4|0
1630583700000|2021-09-02 11:55:00|1054.2|1053.8|1055|1054.8|1055.2|1055|1054|1053.6|0
1630584000000|2021-09-02 12:00:00|1055.2|1055|1055|1054.6|1055.2|1055|1054.2|1054|0
1630584300000|2021-09-02 12:05:00|1054.8|1054.4|1054.6|1054.2|1055.4|1055|1054.4|1054|0
1630584600000|2021-09-02 12:10:00|1054.4|1054|1054.8|1054.4|1055.2|1054.8|1053.6|1053.2|0
1630584900000|2021-09-02 12:15:00|1055|1054.2|1053.8|1053.4|1055|1054.4|1053.6|1053.4|0
1630585200000|2021-09-02 12:20:00|1053.6|1053.2|1052.8|1052.4|1053.6|1053.4|1051.8|1051.4|0
1630585500000|2021-09-02 12:25:00|1052.6|1052.2|1052.6|1052.2|1053.2|1052.6|1051.8|1051.6|0
1630585800000|2021-09-02 12:30:00|1052.4|1052|1055|1054.4|1055.2|1054.8|1052.4|1052|0
1630586100000|2021-09-02 12:35:00|1055.2|1054.6|1055.8|1055.2|1055.8|1055.4|1054.2|1053.8|0
1630586400000|2021-09-02 12:40:00|1056|1055.4|1055.6|1055.2|1056.6|1056.2|1055.2|1055|0
1630586700000|2021-09-02 12:45:00|1055.8|1055.4|1056|1055.6|1056.4|1056.2|1055.2|1054.8|0
1630587000000|2021-09-02 12:50:00|1055.8|1055.4|1055.2|1054.8|1056.4|1056|1055|1054.6|0
1630587300000|2021-09-02 12:55:00|1055|1054.6|1055|1054.6|1055.6|1055.2|1054.2|1053.8|0
1630587600000|2021-09-02 13:00:00|1054.8|1054.8|1055|1054.6|1056.2|1056|1054.8|1054.4|0
1630587900000|2021-09-02 13:05:00|1054.8|1054.8|1054.6|1054.2|1055.4|1055.2|1054.4|1054.2|0
1630588200000|2021-09-02 13:10:00|1054.4|1054.4|1054.2|1053.8|1055|1054.6|1054|1053.8|0
1630588500000|2021-09-02 13:15:00|1054|1053.6|1053.6|1053.2|1054.4|1054|1053.4|1053.2|0
1630588800000|2021-09-02 13:20:00|1053.4|1053.4|1053.2|1053|1053.6|1053.4|1052.8|1052.4|0
1630589100000|2021-09-02 13:25:00|1053.4|1053.2|1054.2|1053.8|1055|1054.6|1053|1052.8|0
1630589400000|2021-09-02 13:30:00|1054|1053.6|1053.4|1053|1055.2|1054.6|1053|1052.6|0
1630589700000|2021-09-02 13:35:00|1053.2|1052.8|1050.8|1050.6|1053.4|1053|1050.4|1050|0
1630590000000|2021-09-02 13:40:00|1051|1050.8|1049.2|1048.8|1051.8|1051.6|1048.8|1048.2|0
1630590300000|2021-09-02 13:45:00|1049.4|1049|1048.6|1048.2|1050.8|1050.4|1048.2|1048|0
1630590600000|2021-09-02 13:50:00|1048.4|1048|1049.4|1049|1050|1049.6|1047.6|1047.2|0
1630590900000|2021-09-02 13:55:00|1049.6|1049.2|1049.4|1049|1050.4|1050|1049|1048.6|0
1630591200000|2021-09-02 14:00:00|1049.6|1049.2|1050.8|1050.4|1051.6|1051.2|1049.6|1049.2|0
1630591500000|2021-09-02 14:05:00|1051|1050.6|1051.2|1051|1052.2|1051.8|1050.8|1050.4|0
1630591800000|2021-09-02 14:10:00|1051|1050.8|1049.8|1049.4|1051.2|1050.8|1049.6|1049.2|0
1630592100000|2021-09-02 14:15:00|1050|1049.6|1050.8|1050.6|1052|1051.6|1050|1049.4|0
1630592400000|2021-09-02 14:20:00|1051|1050.8|1052.2|1052|1052.8|1052.4|1050.4|1050|0
1630592700000|2021-09-02 14:25:00|1052.4|1051.8|1053|1052.6|1053.2|1052.6|1052|1051.6|0
1630593000000|2021-09-02 14:30:00|1053.2|1052.8|1054.4|1054.2|1054.8|1054.4|1053|1052.6|0
1630593300000|2021-09-02 14:35:00|1054.6|1054.4|1055|1054.6|1056|1055.4|1054|1053.6|0
1630593600000|2021-09-02 14:40:00|1054.8|1054.4|1055.2|1054.8|1055.4|1055.2|1054|1053.6|0
1630593900000|2021-09-02 14:45:00|1055|1054.6|1053.8|1053.6|1055.6|1055.2|1053.6|1053.2|0
1630594200000|2021-09-02 14:50:00|1054|1053.4|1054.2|1053.8|1054.8|1054.4|1054|1053.4|0
1630594500000|2021-09-02 14:55:00|1054.4|1054|1055.2|1054.8|1056|1055.6|1054.4|1053.8|0
1630594800000|2021-09-02 15:00:00|1055.4|1055|1056.2|1055.8|1056.6|1056.2|1055.2|1054.6|0
1630595100000|2021-09-02 15:05:00|1056.4|1056|1056.6|1056.2|1058|1057.6|1056.2|1055.8|0
1630595400000|2021-09-02 15:10:00|1056.4|1056|1056.2|1056|1057|1056.8|1055.6|1055.2|0
1630595700000|2021-09-02 15:15:00|1056|1055.8|1056|1055.6|1056.8|1056.4|1055.6|1055.2|0
1630596000000|2021-09-02 15:20:00|1055.8|1055.8|1056|1055.6|1056.2|1056|1055.6|1055.2|0
1630596300000|2021-09-02 15:25:00|1056.2|1055.8|1056.4|1056|1057|1056.8|1056|1055.6|0
1630652400000|2021-09-03 07:00:00|1055.6|1054|1053.8|1053|1055.6|1054.4|1052.6|1051.6|0
1630652700000|2021-09-03 07:05:00|1053.6|1053.2|1047.6|1047.2|1054|1053.4|1046.8|1046|0
1630653000000|2021-09-03 07:10:00|1047.8|1047.4|1049.2|1048.6|1049.8|1049.2|1046.8|1046.4|0
1630653300000|2021-09-03 07:15:00|1049|1048.4|1048.8|1048.2|1051|1050.6|1048|1047.4|0
1630653600000|2021-09-03 07:20:00|1048.6|1048.4|1049.8|1049.2|1050.6|1050|1048.4|1048|0
1630653900000|2021-09-03 07:25:00|1050|1049.4|1049.8|1049.4|1050.6|1050.4|1049|1048.6|0
1630654200000|2021-09-03 07:30:00|1050|1049.6|1051.4|1050.8|1052.4|1052|1048.6|1048.4|0
1630654500000|2021-09-03 07:35:00|1051.2|1051|1052.6|1052.2|1053|1052.6|1050.6|1050.2|0
1630654800000|2021-09-03 07:40:00|1052.8|1052.4|1054|1053.6|1054.4|1054|1052.4|1051.8|0
1630655100000|2021-09-03 07:45:00|1054.2|1053.8|1053.4|1053|1054.4|1054|1052.8|1052.4|0
1630655400000|2021-09-03 07:50:00|1053.6|1053.2|1054.6|1054.2|1055|1054.6|1052.6|1052.2|0
1630655700000|2021-09-03 07:55:00|1054.8|1054.4|1055.6|1055|1056|1055.6|1054.2|1053.8|0
1630656000000|2021-09-03 08:00:00|1055.4|1055.2|1055.8|1055.6|1056|1055.6|1054|1053.4|0
1630656300000|2021-09-03 08:05:00|1056|1055.4|1056.4|1056|1057|1056.6|1055.4|1055|0
1630656600000|2021-09-03 08:10:00|1056.6|1056.4|1056.6|1056.2|1057.4|1057|1056.4|1056|0
1630656900000|2021-09-03 08:15:00|1056.4|1056.4|1056.8|1056.6|1057.4|1057.2|1056.4|1056.2|0
1630657200000|2021-09-03 08:20:00|1056.6|1056.4|1058|1057.6|1058.2|1058|1056.4|1056.2|0
1630657500000|2021-09-03 08:25:00|1058.2|1057.8|1058.4|1058.2|1059|1058.6|1057.4|1057|0
1630657800000|2021-09-03 08:30:00|1058.6|1058|1057.8|1057.6|1058.8|1058.4|1057.2|1056.8|0
1630658100000|2021-09-03 08:35:00|1057.6|1057.4|1058.2|1057.8|1058.8|1058.4|1057.6|1057.4|0
1630658400000|2021-09-03 08:40:00|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1057.4|1057|0
1630658700000|2021-09-03 08:45:00|1058.4|1058.4|1058.4|1058|1058.8|1058.4|1057.6|1057.2|0
1630659000000|2021-09-03 08:50:00|1058.2|1057.8|1059|1058.6|1059|1058.8|1058|1057.8|0
1630659300000|2021-09-03 08:55:00|1058.8|1058.8|1059.4|1059.2|1060.2|1060|1058.8|1058.4|0
1630659600000|2021-09-03 09:00:00|1059.2|1059|1058.4|1058|1059.4|1059|1058.2|1057.6|0
1630659900000|2021-09-03 09:05:00|1058.2|1058.2|1059|1058.6|1059.2|1058.8|1057.4|1057|0
1630660200000|2021-09-03 09:10:00|1058.8|1058.4|1059.6|1059.2|1060|1059.8|1058.4|1058.2|0
1630660500000|2021-09-03 09:15:00|1059.8|1059.4|1059.8|1059.4|1060.2|1060|1059.2|1059|0
1630660800000|2021-09-03 09:20:00|1059.6|1059.6|1060|1059.6|1060.2|1060|1059.2|1058.8|0
1630661100000|2021-09-03 09:25:00|1059.8|1059.8|1058.4|1058|1060.2|1060|1058|1057.6|0
1630661400000|2021-09-03 09:30:00|1058.2|1057.8|1057.4|1057|1059|1058.6|1057.2|1056.8|0
1630661700000|2021-09-03 09:35:00|1057.6|1057.2|1057.8|1057.4|1058|1057.8|1056.4|1056.2|0
1630662000000|2021-09-03 09:40:00|1058|1057.2|1057.6|1057.4|1058.8|1058.6|1057|1056.8|0
1630662300000|2021-09-03 09:45:00|1057.4|1057.2|1058|1057.8|1058.2|1057.8|1057|1056.8|0
1630662600000|2021-09-03 09:50:00|1058.2|1057.6|1058|1057.6|1058.4|1058|1057.6|1057.4|0
1630662900000|2021-09-03 09:55:00|1057.8|1057.4|1056.8|1056.6|1058.2|1057.8|1056.6|1056.2|0
1630663200000|2021-09-03 10:00:00|1057|1056.4|1057.2|1057|1057.6|1057.2|1056.6|1056.4|0
1630663500000|2021-09-03 10:05:00|1057.4|1057.2|1056.4|1056.2|1057.6|1057.2|1056|1055.6|0
1630663800000|2021-09-03 10:10:00|1056.6|1056.4|1057|1056.6|1057.2|1057|1056.6|1056.2|0
1630664100000|2021-09-03 10:15:00|1056.8|1056.4|1059.6|1059.4|1060|1059.8|1056.6|1056.4|0
1630664400000|2021-09-03 10:20:00|1059.8|1059.6|1060|1059.6|1060.6|1060.4|1059.6|1059.4|0
1630664700000|2021-09-03 10:25:00|1060.2|1059.8|1059.4|1059.2|1060.6|1060.2|1059.4|1059.2|0
1630665000000|2021-09-03 10:30:00|1059.6|1059.4|1060.4|1060|1060.6|1060.2|1059.4|1059.4|0
1630665300000|2021-09-03 10:35:00|1060.2|1060.2|1060.4|1060|1061|1060.8|1060.2|1060|0
1630665600000|2021-09-03 10:40:00|1060.2|1059.8|1059.8|1059.6|1060.4|1060|1059.8|1059.6|0
1630665900000|2021-09-03 10:45:00|1059.6|1059.4|1058.8|1058.6|1059.8|1059.4|1058.6|1058.4|0
1630666200000|2021-09-03 10:50:00|1059|1058.4|1060.2|1059.8|1060.4|1060|1059|1058.4|0
1630666500000|2021-09-03 10:55:00|1060|1060|1060.6|1060.2|1060.8|1060.6|1059.6|1059.2|0
1630666800000|2021-09-03 11:00:00|1060.4|1060|1060.8|1060.4|1060.8|1060.6|1059.2|1058.4|0
1630667100000|2021-09-03 11:05:00|1060.6|1060.2|1061.6|1061.4|1062|1061.6|1060.4|1060|0
1630667400000|2021-09-03 11:10:00|1062.2|1062|1062.8|1062.4|1063|1062.8|1062|1061.8|0
1630667700000|2021-09-03 11:15:00|1063|1062.6|1062.8|1062.4|1063|1062.8|1062.4|1062.2|0
1630668000000|2021-09-03 11:20:00|1062.6|1062.6|1062.8|1062.4|1062.8|1062.6|1062|1061.6|0
1630668300000|2021-09-03 11:25:00|1063|1062.6|1061.6|1061.4|1063.4|1063.2|1061.6|1061.4|0
1630668600000|2021-09-03 11:30:00|1061.8|1061.6|1061.8|1061.6|1062.2|1062|1061.6|1061.4|0
1630668900000|2021-09-03 11:35:00|1061.6|1061.4|1062.2|1061.8|1062.4|1062|1061.6|1061.4|0
1630669200000|2021-09-03 11:40:00|1062|1061.6|1061.6|1061.2|1062|1061.8|1061.4|1061|0
1630669500000|2021-09-03 11:45:00|1061.8|1061.4|1062.4|1062|1063|1062.6|1061.6|1061.2|0
1630669800000|2021-09-03 11:50:00|1062.6|1062.2|1062|1061.6|1062.8|1062.4|1062|1061.6|0
1630670100000|2021-09-03 11:55:00|1062.2|1061.8|1062.4|1062.2|1063|1062.6|1062.2|1061.6|0
1630670400000|2021-09-03 12:00:00|1062.2|1062|1060.2|1059.8|1062.2|1062|1059.4|1059.2|0
1630670700000|2021-09-03 12:05:00|1060|1059.6|1059|1058.6|1060|1059.6|1058.4|1058.2|0
1630671000000|2021-09-03 12:10:00|1058.8|1058.4|1059.4|1058.8|1059.4|1059|1058.4|1058|0
1630671300000|2021-09-03 12:15:00|1059.6|1059|1059.4|1059|1060|1059.6|1058.8|1058.4|0
1630671600000|2021-09-03 12:20:00|1059.2|1058.8|1059|1058.8|1059.6|1059.2|1058.8|1058.6|0
1630671900000|2021-09-03 12:25:00|1059.2|1059|1060.2|1059.8|1060.6|1060|1059|1058.6|0
1630672200000|2021-09-03 12:30:00|1060|1059.6|1058.6|1058|1060.2|1059.8|1048.4|1048|0
1630672500000|2021-09-03 12:35:00|1058.8|1058.2|1060.8|1060.4|1061.6|1061|1058.8|1058.2|0
1630672800000|2021-09-03 12:40:00|1060.6|1060.2|1061.8|1061.2|1062.6|1062|1059.2|1058.8|0
1630673100000|2021-09-03 12:45:00|1062|1061.4|1060.6|1060|1062.4|1062|1060.4|1060|0
1630673400000|2021-09-03 12:50:00|1060.4|1060.2|1061.2|1060.8|1062.2|1061.8|1060.4|1060|0
1630673700000|2021-09-03 12:55:00|1061.4|1061|1063.6|1063.2|1064|1063.6|1061.2|1060.8|0
1630674000000|2021-09-03 13:00:00|1063.8|1063.4|1064.6|1064.2|1065|1064.8|1063.4|1063|0
1630674300000|2021-09-03 13:05:00|1064.4|1064.4|1065.4|1065|1065.8|1065.4|1064.2|1064|0
1630674600000|2021-09-03 13:10:00|1065.2|1064.8|1064.6|1064|1066.6|1066.2|1064|1063.8|0
1630674900000|2021-09-03 13:15:00|1064.4|1063.8|1064.4|1064|1066.4|1066|1064|1063.6|0
1630675200000|2021-09-03 13:20:00|1064.2|1063.8|1059|1058.6|1064.2|1063.8|1057.4|1057|0
1630675500000|2021-09-03 13:25:00|1058.8|1058.4|1055.2|1054.8|1059.2|1059|1054.6|1054.2|0
1630675800000|2021-09-03 13:30:00|1055.4|1055|1059.2|1058.8|1061.4|1061|1055|1054.6|0
1630676100000|2021-09-03 13:35:00|1059|1058.6|1055.8|1055.2|1060|1059.4|1055.4|1055|0
1630676400000|2021-09-03 13:40:00|1055.2|1055|1057|1056.4|1058.4|1058|1054.8|1054.4|0
1630676700000|2021-09-03 13:45:00|1056.8|1056.2|1059.4|1059.2|1059.8|1059.2|1055.8|1055.2|0
1630677000000|2021-09-03 13:50:00|1059.2|1059|1056.2|1056|1059.4|1059|1055.6|1055.2|0
1630677300000|2021-09-03 13:55:00|1056.4|1055.8|1056.4|1055.8|1057|1056.8|1055.6|1055|0
1630677600000|2021-09-03 14:00:00|1056.6|1056|1056.8|1056.2|1057|1056.6|1053.6|1053.2|0
1630677900000|2021-09-03 14:05:00|1056.6|1056|1055.4|1055|1057|1056.8|1054.8|1054.4|0
1630678200000|2021-09-03 14:10:00|1055.2|1055.2|1059|1058.4|1059.2|1058.8|1055.2|1055.2|0
1630678500000|2021-09-03 14:15:00|1058.8|1058.6|1060.2|1059.8|1060.6|1060.2|1058|1057.6|0
1630678800000|2021-09-03 14:20:00|1060.4|1060|1059.2|1059|1060.6|1060.4|1058.4|1058|0
1630679100000|2021-09-03 14:25:00|1059.4|1059.2|1059|1058.6|1059.6|1059.2|1058|1057.6|0
1630679400000|2021-09-03 14:30:00|1058.8|1058.4|1056.8|1056.4|1059|1058.6|1056|1055.6|0
1630679700000|2021-09-03 14:35:00|1056.6|1056.2|1054.8|1054.4|1056.8|1056.4|1054.6|1054.4|0
1630680000000|2021-09-03 14:40:00|1054.6|1054.6|1055|1054.8|1055.4|1055|1053.6|1053|0
1630680300000|2021-09-03 14:45:00|1054.8|1054.6|1054|1053.8|1055|1054.8|1053.6|1053.2|0
1630680600000|2021-09-03 14:50:00|1053.8|1053.6|1054.2|1053.8|1054.6|1054.2|1052.8|1052.4|0
1630680900000|2021-09-03 14:55:00|1054|1053.6|1055.8|1055.4|1056|1055.8|1053.8|1053.6|0
1630681200000|2021-09-03 15:00:00|1055.6|1055.6|1056.2|1055.8|1057.2|1056.6|1055.6|1055.4|0
1630681500000|2021-09-03 15:05:00|1056.4|1056|1056.2|1056|1056.6|1056.4|1054.8|1054.6|0
1630681800000|2021-09-03 15:10:00|1056.4|1055.8|1055.6|1055|1057|1056.6|1055|1054.8|0
1630682100000|2021-09-03 15:15:00|1055.4|1055.2|1055.4|1055|1056|1055.8|1054.8|1054.4|0
1630682400000|2021-09-03 15:20:00|1055.2|1054.8|1055|1054.6|1055.2|1055|1053.6|1053.2|0
1630682700000|2021-09-03 15:25:00|1054.8|1054.4|1055|1054.6|1055.8|1055.4|1054.4|1054.2|0
1630911600000|2021-09-06 07:00:00|1061|1060|1064.2|1063.2|1064.4|1063.6|1056.8|1056|116618
1630911900000|2021-09-06 07:05:00|1064.4|1063.4|1067.8|1067.6|1068|1067.6|1063.6|1063|54893
1630912200000|2021-09-06 07:10:00|1068|1067.4|1070.8|1070.2|1071|1070.6|1067.4|1067.2|163833
1630912500000|2021-09-06 07:15:00|1071|1070.4|1073.6|1073.2|1074.8|1074.4|1071|1070.4|304146
1630912800000|2021-09-06 07:20:00|1073.8|1073.4|1077.4|1077|1079|1078.8|1073.8|1073.4|243725
1630913100000|2021-09-06 07:25:00|1077.2|1076.8|1076.4|1076|1078.8|1078.6|1076.2|1076|159347
1630913400000|2021-09-06 07:30:00|1076.6|1076.2|1075|1074.6|1077|1076.8|1074.4|1074|164634
1630913700000|2021-09-06 07:35:00|1074.8|1074.4|1074.8|1074.4|1076.4|1076|1073.8|1073.6|81531
1630914000000|2021-09-06 07:40:00|1075|1074.6|1074.2|1073.8|1076.6|1076.2|1073.8|1073.4|106686
1630914300000|2021-09-06 07:45:00|1074|1073.6|1073.2|1072.8|1074.4|1073.8|1072.6|1072.4|62525
1630914600000|2021-09-06 07:50:00|1073|1072.6|1072.6|1072|1074|1073.8|1072.2|1071.8|31591
1630914900000|2021-09-06 07:55:00|1072.4|1071.8|1071.4|1071|1073|1072.6|1071|1070.6|30258
1630915200000|2021-09-06 08:00:00|1071.6|1071.2|1074.2|1073.6|1076.2|1075.8|1070.8|1070.4|99356
1630915500000|2021-09-06 08:05:00|1074|1073.4|1074.2|1073.6|1074.6|1074.2|1072.6|1072|22741
1630915800000|2021-09-06 08:10:00|1074|1073.4|1076|1075.6|1076|1075.6|1073.2|1072.6|17027
1630916100000|2021-09-06 08:15:00|1076.2|1075.4|1073.8|1073.4|1076.2|1075.6|1073.4|1073|18057
1630916400000|2021-09-06 08:20:00|1074|1073.6|1072.8|1072.6|1074|1073.6|1072.6|1072.2|33246
1630916700000|2021-09-06 08:25:00|1073|1071.8|1074.6|1074|1074.8|1074.6|1072|1071.6|107136
1630917000000|2021-09-06 08:30:00|1074.4|1074.2|1075.6|1075.2|1075.8|1075.4|1074|1073.6|35469
1630917300000|2021-09-06 08:35:00|1075.4|1075|1074.4|1073.8|1076|1075.6|1074|1073.6|49525
1630917600000|2021-09-06 08:40:00|1074.6|1074|1073.6|1073.2|1074.6|1074.2|1073.2|1072.8|4582
1630917900000|2021-09-06 08:45:00|1073.8|1073.4|1073.6|1073.2|1074|1073.8|1072|1071.6|133636
1630918200000|2021-09-06 08:50:00|1073.4|1073|1070.8|1070.6|1073.8|1073.4|1070|1069.6|96059
1630918500000|2021-09-06 08:55:00|1071|1070.8|1071|1070.6|1071.8|1071.6|1070.2|1070|30502
1630918800000|2021-09-06 09:00:00|1070.8|1070.4|1072.4|1072|1072.6|1072.2|1070.4|1070|80091
1630919100000|2021-09-06 09:05:00|1072.2|1072.2|1071.8|1071.4|1072.2|1072.2|1070|1069.6|26105
1630919400000|2021-09-06 09:10:00|1072|1071.8|1072.2|1072|1072.6|1072.2|1071.4|1071.2|15694
1630919700000|2021-09-06 09:15:00|1072.4|1072.2|1073.8|1073.6|1074|1073.8|1072|1071.8|35577
1630920000000|2021-09-06 09:20:00|1073.6|1073.4|1075|1074.6|1075.6|1075.4|1073.2|1072.8|81318
1630920300000|2021-09-06 09:25:00|1074.8|1074.8|1075.4|1075|1075.6|1075.4|1074.4|1074.2|16870
1630920600000|2021-09-06 09:30:00|1075.2|1074.8|1075.4|1074.8|1076.2|1076|1075|1074.6|32664
1630920900000|2021-09-06 09:35:00|1075.2|1075|1075.6|1075.2|1076.4|1076.2|1075|1074.8|74736
1630921200000|2021-09-06 09:40:00|1075.4|1075.4|1076.2|1076|1076.8|1076.6|1075.4|1075.2|51448
1630921500000|2021-09-06 09:45:00|1076|1075.8|1075.4|1075.2|1076.4|1076|1075.4|1075|24219
1630921800000|2021-09-06 09:50:00|1075.2|1075|1074.2|1073.8|1076|1075.6|1074.2|1073.8|10915
1630922100000|2021-09-06 09:55:00|1074.4|1074|1073.6|1073.2|1074.8|1074.4|1073|1072.8|36531
1630922400000|2021-09-06 10:00:00|1073.8|1073.4|1073.8|1073.4|1074.4|1074|1073.4|1073|8386
1630922700000|2021-09-06 10:05:00|1073.6|1073.2|1073.6|1073.2|1073.8|1073.4|1072.8|1072.4|6880
1630923000000|2021-09-06 10:10:00|1073.8|1073.4|1073.8|1073.4|1074|1073.8|1073.2|1073|2283
1630923300000|2021-09-06 10:15:00|1074|1073.6|1074.8|1074.4|1074.8|1074.6|1073.8|1073.4|8099
1630923600000|2021-09-06 10:20:00|1075|1074.6|1075.2|1074.8|1076.4|1076|1075|1074.4|14716
1630923900000|2021-09-06 10:25:00|1075.4|1075|1075.4|1075|1075.8|1075.4|1075|1074.8|16046
1630924200000|2021-09-06 10:30:00|1075.6|1075.2|1074.6|1074.2|1075.6|1075.4|1074.2|1073.8|14907
1630924500000|2021-09-06 10:35:00|1074.8|1074.4|1075.4|1075|1075.6|1075.4|1074.4|1074|9437
1630924800000|2021-09-06 10:40:00|1075.6|1075.2|1074.8|1074.4|1076|1075.6|1074.6|1074.2|11430
1630925100000|2021-09-06 10:45:00|1074.6|1074.2|1074.2|1073.8|1074.8|1074.4|1073.8|1073.6|10242
1630925400000|2021-09-06 10:50:00|1074.4|1074|1076.4|1076|1076.6|1076.2|1074.2|1073.8|53116
1630925700000|2021-09-06 10:55:00|1076.6|1076.2|1076.6|1076.4|1077.2|1077|1076.4|1076.2|44979
1630926000000|2021-09-06 11:00:00|1076.8|1075.2|1076.8|1076.4|1076.8|1076.6|1075.4|1075.2|72543
1630926300000|2021-09-06 11:05:00|1077|1076.6|1076.4|1076.2|1077.4|1077|1076.4|1076.2|28902
1630926600000|2021-09-06 11:10:00|1076.2|1076|1076.8|1076.4|1077|1076.6|1075.8|1075.4|7992
1630926900000|2021-09-06 11:15:00|1077|1076.6|1078|1077.6|1078|1077.6|1076.8|1076.6|18949
1630927200000|2021-09-06 11:20:00|1078.2|1077.8|1078.6|1078.4|1078.6|1078.4|1077.6|1077.2|53000
1630927500000|2021-09-06 11:25:00|1078.8|1078.6|1079.4|1079.2|1079.6|1079.2|1078.6|1078.2|88047
1630927800000|2021-09-06 11:30:00|1079.6|1079|1080.2|1079.8|1080.8|1080.6|1079.6|1079|72299
1630928100000|2021-09-06 11:35:00|1080|1080|1079.8|1079.6|1080.8|1080.4|1079.8|1079.6|28593
1630928400000|2021-09-06 11:40:00|1080|1079.4|1079|1078.6|1080|1079.6|1079|1078.6|64523
1630928700000|2021-09-06 11:45:00|1079.2|1078.8|1079.8|1079.4|1079.8|1079.6|1079|1078.8|10565
1630929000000|2021-09-06 11:50:00|1079.6|1079.6|1078.8|1078.4|1079.8|1079.6|1078.2|1077.8|16706
1630929300000|2021-09-06 11:55:00|1079|1078.6|1079.2|1079|1079.4|1079.2|1079|1078.6|11818
1630929600000|2021-09-06 12:00:00|1079|1078.8|1079.4|1079|1080.2|1080|1079|1078.6|131652
1630929900000|2021-09-06 12:05:00|1079.2|1078.8|1078|1077.6|1079.2|1079|1077.8|1077.4|44362
1630930200000|2021-09-06 12:10:00|1078.2|1077.8|1079|1078.6|1079.4|1079|1078|1077.6|16585
1630930500000|2021-09-06 12:15:00|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.2|20490
1630930800000|2021-09-06 12:20:00|1079|1078.6|1078.8|1078.4|1079.8|1079.4|1078.4|1078.2|14851
1630931100000|2021-09-06 12:25:00|1078.6|1078.6|1078.4|1078|1079|1078.6|1078.2|1078|15747
1630931400000|2021-09-06 12:30:00|1078.2|1078.2|1078|1077.6|1078.6|1078.4|1077.4|1077|29321
1630931700000|2021-09-06 12:35:00|1077.8|1077.4|1077.4|1077.2|1078|1077.8|1077.2|1077|42430
1630932000000|2021-09-06 12:40:00|1077.6|1077.4|1077.2|1076.8|1077.6|1077.4|1076.4|1076|46502
1630932300000|2021-09-06 12:45:00|1077|1076.6|1077.6|1077.2|1077.6|1077.2|1076.8|1076.6|8231
1630932600000|2021-09-06 12:50:00|1077.8|1077.4|1078.6|1078.2|1078.6|1078.4|1077.6|1077.2|17685
1630932900000|2021-09-06 12:55:00|1078.4|1078|1077.4|1077|1078.6|1078.2|1077.4|1077|22822
1630933200000|2021-09-06 13:00:00|1077.6|1077.2|1077.8|1077.4|1078|1077.8|1077.2|1076.8|6113
1630933500000|2021-09-06 13:05:00|1077.6|1077.2|1077.6|1077.4|1078|1077.8|1077.4|1077.2|8695
1630933800000|2021-09-06 13:10:00|1077.8|1077.6|1077.4|1077.2|1078|1077.8|1077.2|1077|15470
1630934100000|2021-09-06 13:15:00|1077.6|1077|1077.6|1077.4|1078|1077.6|1077.6|1077|8159
1630934400000|2021-09-06 13:20:00|1077.8|1077.6|1078.4|1078|1078.4|1078.2|1077|1076.8|25545
1630934700000|2021-09-06 13:25:00|1078.6|1078.2|1079.2|1078.8|1079.4|1079|1078.4|1078.2|76675
1630935000000|2021-09-06 13:30:00|1079.4|1079|1078.8|1078.6|1079.6|1079.4|1078.8|1078.6|22930
1630935300000|2021-09-06 13:35:00|1078.6|1078.4|1078.2|1078|1078.8|1078.6|1077.8|1077.6|27026
1630935600000|2021-09-06 13:40:00|1078.4|1078.2|1079.2|1078.8|1079.4|1079.2|1078.2|1078|15030
1630935900000|2021-09-06 13:45:00|1079.4|1079|1079.2|1078.8|1079.4|1079|1078.2|1078|26508
1630936200000|2021-09-06 13:50:00|1079|1078.6|1079.6|1079.2|1079.8|1079.6|1079|1078.6|82252
1630936500000|2021-09-06 13:55:00|1079.8|1079.4|1080|1079.8|1081|1080.8|1079.4|1079.2|55547
1630936800000|2021-09-06 14:00:00|1080.2|1080|1080.4|1080|1082|1081.6|1080.2|1080|86318
1630937100000|2021-09-06 14:05:00|1080.6|1080.2|1082.2|1081.8|1082.2|1082|1080.6|1080.2|80753
1630937400000|2021-09-06 14:10:00|1082|1081.6|1081.4|1081.2|1082.2|1081.8|1081.4|1081.2|22500
1630937700000|2021-09-06 14:15:00|1081.6|1081.4|1081.4|1081|1081.8|1081.6|1081.2|1081|11580
1630938000000|2021-09-06 14:20:00|1081.2|1081.2|1081.8|1081.6|1082.2|1081.8|1081|1080.8|84607
1630938300000|2021-09-06 14:25:00|1082|1081.8|1083.2|1082.8|1083.6|1083.4|1082|1081.8|186189
1630938600000|2021-09-06 14:30:00|1083|1083|1083.2|1082.8|1083.6|1083.4|1083|1082.6|102708
1630938900000|2021-09-06 14:35:00|1083.4|1083|1082.8|1082.6|1083.4|1083.2|1082.6|1082.4|36825
1630939200000|2021-09-06 14:40:00|1082.6|1082.4|1081.4|1081.2|1082.6|1082.4|1081.4|1081|84060
1630939500000|2021-09-06 14:45:00|1081.2|1081|1080.8|1080.6|1081.8|1081.6|1080.8|1080.4|24449
1630939800000|2021-09-06 14:50:00|1081|1080.8|1081|1080.6|1081|1080.8|1080.2|1080|26113
1630940100000|2021-09-06 14:55:00|1080.8|1080.4|1081.2|1080.8|1081.4|1081|1080.2|1080|13703
1630940400000|2021-09-06 15:00:00|1080.8|1080.6|1081|1080.8|1081.2|1080.8|1080.2|1080|34441
1630940700000|2021-09-06 15:05:00|1080.8|1080.6|1079|1078.6|1081.2|1081|1078.8|1078.6|19678
1630941000000|2021-09-06 15:10:00|1078.8|1078.8|1077.2|1077|1079.2|1078.8|1076.4|1076|93128
1630941300000|2021-09-06 15:15:00|1077|1076.8|1078.2|1078|1078.4|1078.2|1076.8|1076.6|41192
1630941600000|2021-09-06 15:20:00|1078.4|1077.8|1078.2|1077.8|1078.8|1078.4|1077.6|1077.4|21228
1630941900000|2021-09-06 15:25:00|1078.4|1078|1077.8|1077.4|1078.4|1078|1076.2|1076|104581
1630998000000|2021-09-07 07:00:00|1076|1075|1075.4|1074.6|1077|1076|1072.8|1072|0
1630998300000|2021-09-07 07:05:00|1075.6|1074.8|1077|1076.6|1077.2|1076.8|1073.6|1073|0
1630998600000|2021-09-07 07:10:00|1076.8|1076.4|1075.4|1074.8|1078.4|1077.8|1074.6|1074|0
1630998900000|2021-09-07 07:15:00|1075.2|1074.6|1074.8|1074.6|1075.8|1075.4|1074.4|1073.8|0
1630999200000|2021-09-07 07:20:00|1074.6|1074.4|1075|1074.4|1075.4|1075.2|1072.2|1071.8|0
1630999500000|2021-09-07 07:25:00|1075.2|1074.6|1077.4|1077|1078|1077.6|1075|1074.4|0
1630999800000|2021-09-07 07:30:00|1077.6|1076.8|1076.6|1076.2|1077.6|1077.4|1076.2|1075.8|0
1631000100000|2021-09-07 07:35:00|1076.8|1076.4|1078.4|1078|1079.6|1079.2|1076.2|1076|0
1631000400000|2021-09-07 07:40:00|1078.6|1078.2|1077.6|1077.2|1078.8|1078.4|1077.2|1077|0
1631000700000|2021-09-07 07:45:00|1077.4|1077|1079.4|1079|1079.6|1079.2|1077.4|1077|0
1631001000000|2021-09-07 07:50:00|1079.6|1079.2|1078.8|1078.6|1079.8|1079.6|1078.2|1078|0
1631001300000|2021-09-07 07:55:00|1078.6|1078.4|1079.8|1079.2|1080.4|1080|1078.4|1077.8|0
1631001600000|2021-09-07 08:00:00|1079.6|1079|1079.8|1079.4|1080|1079.8|1079|1078.6|0
1631001900000|2021-09-07 08:05:00|1080|1079.6|1079.8|1079.4|1080|1079.8|1077.4|1077|0
1631002200000|2021-09-07 08:10:00|1079.6|1079.2|1083.8|1083.4|1084|1083.6|1079|1078.6|0
1631002500000|2021-09-07 08:15:00|1084|1083.2|1082.8|1082.4|1084.2|1083.8|1082.2|1082|0
1631002800000|2021-09-07 08:20:00|1083|1082.6|1081.8|1081.4|1083.4|1082.8|1081.2|1080.8|0
1631003100000|2021-09-07 08:25:00|1081.6|1081.2|1083.4|1082.8|1083.6|1083.4|1081.4|1081|0
1631003400000|2021-09-07 08:30:00|1083.2|1083|1081.4|1081|1084|1083.6|1081.2|1081|0
1631003700000|2021-09-07 08:35:00|1081.6|1081.2|1082|1081.8|1082.6|1082.4|1081.4|1081.2|0
1631004000000|2021-09-07 08:40:00|1082.2|1082|1081.8|1081.6|1082.2|1082|1080.6|1080.4|0
1631004300000|2021-09-07 08:45:00|1081.6|1081.4|1082.2|1081.8|1082.6|1082.2|1081.2|1081|0
1631004600000|2021-09-07 08:50:00|1082|1081.6|1082|1081.6|1082.6|1082.4|1081.2|1081|0
1631004900000|2021-09-07 08:55:00|1082.2|1081.8|1084|1083.6|1084|1083.8|1081.6|1081.4|0
1631005200000|2021-09-07 09:00:00|1083.8|1083.8|1084.6|1084|1084.6|1084.4|1082.4|1082.2|0
1631005500000|2021-09-07 09:05:00|1084.4|1084.4|1083.2|1082.8|1084.8|1084.6|1082.6|1082.2|0
1631005800000|2021-09-07 09:10:00|1083|1083|1083.2|1082.6|1083.2|1083|1081.2|1081|0
1631006100000|2021-09-07 09:15:00|1083|1082.8|1084.2|1083.8|1084.4|1084|1082.8|1082.4|0
1631006400000|2021-09-07 09:20:00|1084.4|1084|1083.8|1083.4|1085|1084.8|1083.6|1083.2|0
1631006700000|2021-09-07 09:25:00|1084|1083.6|1085.6|1085.2|1085.8|1085.6|1083.6|1083.4|0
1631007000000|2021-09-07 09:30:00|1085.4|1085|1084.8|1084.4|1085.6|1085.4|1084.4|1083.8|0
1631007300000|2021-09-07 09:35:00|1085|1084.6|1085.8|1085.4|1086|1085.6|1084.4|1084.2|0
1631007600000|2021-09-07 09:40:00|1085.6|1085.2|1085.4|1085|1085.8|1085.6|1085.2|1085|0
1631007900000|2021-09-07 09:45:00|1085.2|1085.2|1083|1082.6|1085.6|1085.2|1082.8|1082.4|0
1631008200000|2021-09-07 09:50:00|1082.8|1082.4|1083.8|1083.4|1084.2|1083.8|1082.6|1082.2|0
1631008500000|2021-09-07 09:55:00|1083.6|1083.2|1082.8|1082.2|1083.8|1083.4|1082.4|1082.2|0
1631008800000|2021-09-07 10:00:00|1082.6|1082.4|1082.8|1082.4|1083.2|1082.8|1081.6|1081.2|0
1631009100000|2021-09-07 10:05:00|1082.6|1082.6|1082.8|1082.4|1084.2|1083.8|1082.2|1082|0
1631009400000|2021-09-07 10:10:00|1083|1082.6|1082.2|1081.6|1083|1082.6|1081.6|1081.2|0
1631009700000|2021-09-07 10:15:00|1082|1081.8|1082.8|1082.6|1083|1082.8|1081.8|1081.6|0
1631010000000|2021-09-07 10:20:00|1083|1082.8|1082.8|1082.6|1083.6|1083.4|1082.6|1082.2|0
1631010300000|2021-09-07 10:25:00|1083|1082.8|1082|1081.8|1083.6|1083.4|1081.2|1080.8|0
1631010600000|2021-09-07 10:30:00|1081.8|1081.6|1081.6|1081.2|1082.4|1082.2|1081.4|1081|0
1631010900000|2021-09-07 10:35:00|1081.8|1081.4|1082.4|1082.2|1082.8|1082.4|1081|1080.6|0
1631011200000|2021-09-07 10:40:00|1082.6|1082|1081.6|1081.2|1082.6|1082.2|1081.2|1080.8|0
1631011500000|2021-09-07 10:45:00|1081.4|1081.4|1081|1080.6|1081.8|1081.4|1080.8|1080.4|0
1631011800000|2021-09-07 10:50:00|1080.8|1080.4|1079.8|1079.6|1080.8|1080.4|1079.4|1078.8|0
1631012100000|2021-09-07 10:55:00|1080|1079.8|1079.8|1079.4|1080|1079.8|1079.6|1079.2|0
1631012400000|2021-09-07 11:00:00|1079.6|1079|1079.2|1079|1079.6|1079.2|1078.8|1078.4|0
1631012700000|2021-09-07 11:05:00|1079|1078.8|1079.8|1079.4|1080|1079.6|1078.8|1078.2|0
1631013000000|2021-09-07 11:10:00|1079.6|1079.2|1079.6|1079.4|1080|1079.6|1079|1078.6|0
1631013300000|2021-09-07 11:15:00|1079.8|1079.2|1080.2|1080|1080.8|1080.4|1079.4|1079.2|0
1631013600000|2021-09-07 11:20:00|1080.4|1080.2|1081.6|1081.2|1081.8|1081.6|1080.4|1080|0
1631013900000|2021-09-07 11:25:00|1081.4|1081.4|1081.8|1081.4|1082.2|1081.8|1081|1080.6|0
1631014200000|2021-09-07 11:30:00|1081.6|1081.6|1081.4|1081.2|1081.8|1081.6|1081|1080.6|0
1631014500000|2021-09-07 11:35:00|1081.6|1081.4|1081.8|1081.6|1082.2|1082|1081.4|1081.2|0
1631014800000|2021-09-07 11:40:00|1081.6|1081.4|1083|1082.6|1083.4|1083|1081.2|1080.8|0
1631015100000|2021-09-07 11:45:00|1083.2|1082.8|1082.4|1082|1083.2|1083|1082.4|1082|0
1631015400000|2021-09-07 11:50:00|1082.2|1081.8|1082.2|1082|1082.4|1082.2|1081.6|1081.2|0
1631015700000|2021-09-07 11:55:00|1082.4|1081.8|1081.6|1081.2|1082.4|1082.2|1081.4|1081.2|0
1631016000000|2021-09-07 12:00:00|1081.4|1081.4|1079.4|1079.2|1081.4|1081.4|1079.4|1079|0
1631016300000|2021-09-07 12:05:00|1079.6|1079|1079.2|1078.8|1080.4|1080|1078.8|1078.4|0
1631016600000|2021-09-07 12:10:00|1079.4|1079|1079.8|1079.4|1080.2|1079.8|1079.2|1078.8|0
1631016900000|2021-09-07 12:15:00|1079.6|1079.2|1079.6|1079.2|1079.8|1079.4|1079|1078.6|0
1631017200000|2021-09-07 12:20:00|1079.8|1079.4|1080.2|1079.6|1080.2|1079.8|1079|1078.6|0
1631017500000|2021-09-07 12:25:00|1080|1079.8|1081.6|1081.2|1081.6|1081.4|1079.8|1079.6|0
1631017800000|2021-09-07 12:30:00|1081.4|1081|1081.6|1081.4|1083.2|1082.8|1081.4|1081|0
1631018100000|2021-09-07 12:35:00|1081.8|1081.6|1083.4|1083.2|1083.4|1083.2|1081.6|1081.4|0
1631018400000|2021-09-07 12:40:00|1083.6|1083|1082.4|1082|1083.8|1083.4|1081.8|1081.4|0
1631018700000|2021-09-07 12:45:00|1082.6|1082.2|1081.6|1081.4|1082.8|1082.4|1081.6|1081.4|0
1631019000000|2021-09-07 12:50:00|1081.4|1081.2|1082.6|1082.4|1083|1082.6|1081|1080.6|0
1631019300000|2021-09-07 12:55:00|1082.8|1082.6|1081.6|1081.4|1083.4|1083|1081.6|1081.2|0
1631019600000|2021-09-07 13:00:00|1081.8|1081.2|1080.4|1080|1081.8|1081.6|1080.2|1079.8|0
1631019900000|2021-09-07 13:05:00|1080.2|1079.8|1080.6|1080.2|1080.6|1080.2|1079.2|1078.8|0
1631020200000|2021-09-07 13:10:00|1080.4|1080|1079|1078.8|1080.6|1080|1078.8|1078.6|0
1631020500000|2021-09-07 13:15:00|1078.8|1078.6|1079.6|1079.4|1079.8|1079.4|1078.4|1078|0
1631020800000|2021-09-07 13:20:00|1079.4|1079.2|1077.4|1077|1079.6|1079.2|1077.2|1077|0
1631021100000|2021-09-07 13:25:00|1077.2|1077.2|1077.6|1077.2|1078.4|1078.2|1076.8|1076.6|0
1631021400000|2021-09-07 13:30:00|1077.4|1077|1077.4|1077|1079|1078.8|1076.2|1075.8|0
1631021700000|2021-09-07 13:35:00|1077.6|1077.2|1078|1077.6|1079|1078.8|1076.2|1075.8|0
1631022000000|2021-09-07 13:40:00|1077.8|1077.4|1078.2|1077.8|1078.4|1078|1076.2|1075.8|0
1631022300000|2021-09-07 13:45:00|1078|1077.6|1082|1081.8|1082|1081.8|1077.6|1077.2|0
1631022600000|2021-09-07 13:50:00|1081.8|1081.6|1082.6|1082.2|1084.2|1083.8|1081.2|1080.8|0
1631022900000|2021-09-07 13:55:00|1082.4|1082|1082.2|1081.8|1083.4|1083.2|1081.4|1081.2|0
1631023200000|2021-09-07 14:00:00|1082|1081.6|1085.6|1085.2|1085.6|1085.2|1081.4|1081.2|0
1631023500000|2021-09-07 14:05:00|1085.4|1085|1085.4|1085|1086|1085.8|1084|1083.4|0
1631023800000|2021-09-07 14:10:00|1085.2|1084.8|1085.8|1085.4|1087.2|1086.8|1084.6|1084.4|0
1631024100000|2021-09-07 14:15:00|1086|1085.6|1086|1085.8|1087.2|1086.8|1085.8|1085.4|0
1631024400000|2021-09-07 14:20:00|1085.8|1085.6|1084.8|1084.4|1086.8|1086.4|1084|1083.6|0
1631024700000|2021-09-07 14:25:00|1085|1084.6|1086.8|1086.4|1087.8|1087.4|1084.2|1083.8|0
1631025000000|2021-09-07 14:30:00|1086.6|1086.2|1084.4|1084|1086.8|1086.2|1084.2|1084|0
1631025300000|2021-09-07 14:35:00|1084.2|1084.2|1084|1083.6|1085|1084.8|1083.6|1083.2|0
1631025600000|2021-09-07 14:40:00|1084.2|1083.8|1084.8|1084.4|1084.8|1084.6|1082.8|1082.4|0
1631025900000|2021-09-07 14:45:00|1084.6|1084.6|1085.2|1084.8|1085.4|1085|1084|1083.8|0
1631026200000|2021-09-07 14:50:00|1085|1084.6|1085.8|1085.2|1086|1085.8|1084.6|1084.4|0
1631026500000|2021-09-07 14:55:00|1085.6|1085|1086.4|1086.2|1086.8|1086.6|1085.4|1085|0
1631026800000|2021-09-07 15:00:00|1086.2|1086|1084.8|1084.4|1086.4|1086.2|1084.2|1084|0
1631027100000|2021-09-07 15:05:00|1084.6|1084.2|1083.2|1082.8|1084.8|1084.4|1083|1082.8|0
1631027400000|2021-09-07 15:10:00|1083|1083|1085.2|1085|1085.4|1085.2|1082.6|1082.2|0
1631027700000|2021-09-07 15:15:00|1085|1084.8|1085.4|1085.2|1085.4|1085.2|1084|1083.8|0
1631028000000|2021-09-07 15:20:00|1085.6|1085|1085.6|1085.2|1085.6|1085.2|1084.6|1084.4|0
1631028300000|2021-09-07 15:25:00|1085.8|1085.4|1085.4|1085|1086|1085.8|1085|1084.6|0
1631084400000|2021-09-08 07:00:00|1078.2|1076.6|1075.2|1074.4|1079.4|1078.4|1074.4|1073.8|0
1631084700000|2021-09-08 07:05:00|1075|1074|1076.8|1076.2|1078|1077.4|1071.2|1070.4|0
1631085000000|2021-09-08 07:10:00|1077|1076.4|1075.8|1075.2|1078|1077.8|1075|1074.4|0
1631085300000|2021-09-08 07:15:00|1075.6|1075|1075.2|1074.8|1077.6|1077.2|1074.2|1073.6|0
1631085600000|2021-09-08 07:20:00|1075|1074.6|1071.6|1071.2|1075.8|1075.6|1070.8|1070.4|0
1631085900000|2021-09-08 07:25:00|1071.8|1070.8|1071.2|1070.8|1071.8|1071.6|1069|1068.6|0
1631086200000|2021-09-08 07:30:00|1071|1070.6|1072.2|1071.8|1073.4|1072.4|1069.2|1068.8|0
1631086500000|2021-09-08 07:35:00|1072|1072|1075.8|1075.6|1076.4|1076|1071.2|1070.8|0
1631086800000|2021-09-08 07:40:00|1076|1075.8|1075|1074.8|1076.4|1076|1073.2|1072.8|0
1631087100000|2021-09-08 07:45:00|1075.2|1075|1074.4|1074.2|1075.4|1075|1071.8|1071.6|0
1631087400000|2021-09-08 07:50:00|1074.6|1074|1076|1075.4|1076.2|1076|1072.4|1072.2|0
1631087700000|2021-09-08 07:55:00|1076.2|1075.6|1075.8|1075.4|1077|1076.4|1075|1074.4|0
1631088000000|2021-09-08 08:00:00|1075.6|1075.2|1075.6|1075.2|1076.4|1076.2|1073|1072.6|0
1631088300000|2021-09-08 08:05:00|1075.8|1075.4|1074.2|1073.8|1076|1075.6|1072.4|1072|0
1631088600000|2021-09-08 08:10:00|1074.4|1074|1072.4|1072|1074.4|1074|1072.2|1072|0
1631088900000|2021-09-08 08:15:00|1072.2|1072.2|1070.8|1070.4|1073|1072.8|1070.8|1070.4|0
1631089200000|2021-09-08 08:20:00|1070.6|1070.2|1071.4|1071|1072.2|1071.8|1070.2|1069.8|0
1631089500000|2021-09-08 08:25:00|1071.2|1070.8|1071.4|1071.2|1072.2|1072|1068.6|1068.2|0
1631089800000|2021-09-08 08:30:00|1071.2|1071|1068.8|1068.2|1071.4|1071|1068.2|1067.8|0
1631090100000|2021-09-08 08:35:00|1068.6|1068|1070.4|1070|1070.4|1070|1066.6|1066.4|0
1631090400000|2021-09-08 08:40:00|1070.6|1070.2|1072|1071.6|1072|1071.6|1069.6|1069|0
1631090700000|2021-09-08 08:45:00|1072.2|1071.8|1070.4|1070|1072.4|1072.2|1070|1069.8|0
1631091000000|2021-09-08 08:50:00|1070.6|1069.8|1070|1069.4|1070.8|1070.6|1069|1068.6|0
1631091300000|2021-09-08 08:55:00|1069.8|1069.6|1069|1068.6|1070|1069.8|1068.8|1068.4|0
1631091600000|2021-09-08 09:00:00|1068.8|1068.4|1069.2|1069|1070|1069.6|1067.8|1067.4|0
1631091900000|2021-09-08 09:05:00|1069.4|1069.2|1070.4|1070|1070.8|1070.4|1069|1068.8|0
1631092200000|2021-09-08 09:10:00|1070.2|1069.8|1070.6|1070.2|1070.6|1070.2|1069.4|1069.2|0
1631092500000|2021-09-08 09:15:00|1070.4|1070|1069.6|1069.2|1070.4|1070|1068.6|1068.4|0
1631092800000|2021-09-08 09:20:00|1069.4|1069|1070.8|1070.6|1070.8|1070.6|1068.6|1068.2|0
1631093100000|2021-09-08 09:25:00|1071|1070.8|1073|1072.6|1073|1072.6|1071|1070.6|0
1631093400000|2021-09-08 09:30:00|1072.8|1072.8|1075|1074.6|1075.6|1075.2|1072.8|1072.6|0
1631093700000|2021-09-08 09:35:00|1075.2|1074.8|1075.4|1074.8|1076.8|1076.4|1074.6|1074.2|0
1631094000000|2021-09-08 09:40:00|1075.2|1075|1076.6|1076|1076.6|1076.4|1075|1074.8|0
1631094300000|2021-09-08 09:45:00|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1075.6|1075.4|0
1631094600000|2021-09-08 09:50:00|1077|1076.6|1078.4|1078.2|1078.6|1078.2|1076.6|1076.2|0
1631094900000|2021-09-08 09:55:00|1078.6|1078.4|1081|1080.8|1081.6|1081.2|1078.6|1078.4|0
1631095200000|2021-09-08 10:00:00|1081.2|1081|1080.4|1080|1082.2|1081.6|1079.8|1079.4|0
1631095500000|2021-09-08 10:05:00|1080.2|1079.8|1081|1080.6|1081.6|1081.4|1079.6|1079.4|0
1631095800000|2021-09-08 10:10:00|1080.8|1080.8|1079.6|1079|1081|1080.8|1079.4|1079|0
1631096100000|2021-09-08 10:15:00|1079.4|1079.2|1079.6|1079.2|1080.6|1080.4|1078.8|1078.6|0
1631096400000|2021-09-08 10:20:00|1079.4|1079|1080.8|1080.6|1081|1080.8|1079.2|1079|0
1631096700000|2021-09-08 10:25:00|1081|1080.4|1081.8|1081.4|1082.2|1082|1080.4|1080|0
1631097000000|2021-09-08 10:30:00|1082|1081.6|1081.8|1081.4|1083|1082.8|1080.8|1080.4|0
1631097300000|2021-09-08 10:35:00|1081.6|1081.2|1083.6|1083.2|1083.8|1083.4|1081.6|1081.2|0
1631097600000|2021-09-08 10:40:00|1083.8|1083.4|1084.4|1084|1084.8|1084.6|1083.6|1083.2|0
1631097900000|2021-09-08 10:45:00|1084.2|1083.8|1085.8|1085.4|1085.8|1085.6|1083.8|1083.6|0
1631098200000|2021-09-08 10:50:00|1086|1085.6|1087.4|1087|1088|1087.8|1085.8|1085.4|0
1631098500000|2021-09-08 10:55:00|1087.6|1087.2|1087|1086.6|1087.6|1087.4|1086.6|1086|0
1631098800000|2021-09-08 11:00:00|1086.8|1086.4|1086.8|1086.4|1088|1087.4|1086|1085.8|0
1631099100000|2021-09-08 11:05:00|1086.6|1086.6|1087|1086.8|1087.4|1087|1086|1085.6|0
1631099400000|2021-09-08 11:10:00|1087.2|1087|1088.8|1088.6|1088.8|1088.6|1086.4|1086.2|0
1631099700000|2021-09-08 11:15:00|1089|1088.8|1088|1087.8|1089|1088.8|1086.4|1086.2|0
1631100000000|2021-09-08 11:20:00|1088.2|1088|1088.4|1088|1088.6|1088.4|1087|1086.6|0
1631100300000|2021-09-08 11:25:00|1088.6|1088.2|1086.8|1086.6|1088.6|1088.2|1086.8|1086.4|0
1631100600000|2021-09-08 11:30:00|1086.6|1086.4|1084.4|1084.2|1086.6|1086.4|1084.2|1084|0
1631100900000|2021-09-08 11:35:00|1084.2|1084|1087|1086.4|1087|1086.6|1084.2|1084|0
1631101200000|2021-09-08 11:40:00|1086.8|1086.6|1086.6|1086.2|1087|1086.8|1086|1085.8|0
1631101500000|2021-09-08 11:45:00|1086.8|1086.4|1087.2|1086.8|1087.2|1087|1086|1085.8|0
1631101800000|2021-09-08 11:50:00|1087|1086.6|1086.4|1086|1087|1086.6|1086|1085.6|0
1631102100000|2021-09-08 11:55:00|1086.2|1085.8|1085.4|1085|1086.6|1086.2|1085.4|1085|0
1631102400000|2021-09-08 12:00:00|1085.6|1085.2|1084.8|1084.4|1086|1085.8|1084.8|1084.4|0
1631102700000|2021-09-08 12:05:00|1084.6|1084.6|1081.4|1081|1086|1085.6|1081.4|1081|0
1631103000000|2021-09-08 12:10:00|1081.6|1081.2|1081.2|1080.8|1082.6|1082.2|1080.6|1080.2|0
1631103300000|2021-09-08 12:15:00|1081|1080.6|1080.4|1080.2|1081|1080.8|1079.6|1079.2|0
1631103600000|2021-09-08 12:20:00|1080.6|1080|1080.8|1080.4|1081.6|1081.4|1080|1079.8|0
1631103900000|2021-09-08 12:25:00|1080.6|1080.2|1081.8|1081.6|1082.6|1082.2|1080|1079.6|0
1631104200000|2021-09-08 12:30:00|1082|1081.4|1082|1081.8|1083.2|1082.8|1081.6|1081.2|0
1631104500000|2021-09-08 12:35:00|1082.2|1081.6|1082.6|1082.2|1082.6|1082.4|1080.4|1080|0
1631104800000|2021-09-08 12:40:00|1082.4|1082.4|1083.8|1083.4|1083.8|1083.4|1081|1080.6|0
1631105100000|2021-09-08 12:45:00|1083.6|1083.2|1084.2|1083.8|1084.8|1084.4|1083|1082.8|0
1631105400000|2021-09-08 12:50:00|1084|1084|1082.8|1082.4|1084.6|1084.2|1081.6|1081.2|0
1631105700000|2021-09-08 12:55:00|1083|1082.2|1084.4|1084.2|1084.6|1084.2|1082.4|1082.2|0
1631106000000|2021-09-08 13:00:00|1084.2|1084|1086.2|1085.8|1086.6|1086.2|1084|1083.8|0
1631106300000|2021-09-08 13:05:00|1086.4|1086|1085.6|1085.2|1086.4|1086|1084.8|1084.4|0
1631106600000|2021-09-08 13:10:00|1085.4|1085.4|1084.8|1084.4|1086|1085.8|1084.4|1084|0
1631106900000|2021-09-08 13:15:00|1084.6|1084.6|1085.4|1085.2|1085.4|1085.2|1084|1083.6|0
1631107200000|2021-09-08 13:20:00|1085.6|1085.4|1086.6|1086|1086.8|1086.4|1085|1084.8|0
1631107500000|2021-09-08 13:25:00|1086.4|1086.2|1088.2|1087.8|1088.8|1088.6|1086.4|1086|0
1631107800000|2021-09-08 13:30:00|1088.4|1088|1086.2|1085.6|1088.4|1088|1084.6|1084.4|0
1631108100000|2021-09-08 13:35:00|1086.4|1085.8|1089.2|1088.8|1089.2|1089|1086.4|1085.8|0
1631108400000|2021-09-08 13:40:00|1089.4|1089.2|1089.2|1088.8|1090.6|1090.2|1088.8|1088.4|0
1631108700000|2021-09-08 13:45:00|1089.4|1089|1091.4|1091.2|1092.6|1092|1089.2|1089|0
1631109000000|2021-09-08 13:50:00|1091.6|1091|1088.8|1088.4|1091.8|1091.4|1088.2|1088|0
1631109300000|2021-09-08 13:55:00|1088.6|1088.2|1087.4|1087|1089.8|1089.6|1087.2|1086.8|0
1631109600000|2021-09-08 14:00:00|1087.6|1087.2|1086.2|1085.8|1089.6|1089.4|1085.8|1085.4|0
1631109900000|2021-09-08 14:05:00|1086|1085.6|1087|1086.8|1087.4|1087|1084.2|1084|0
1631110200000|2021-09-08 14:10:00|1087.2|1087|1086.6|1086.2|1087.4|1087|1084|1083.6|0
1631110500000|2021-09-08 14:15:00|1086.4|1086|1087.4|1086.8|1087.6|1087.2|1084|1083.6|0
1631110800000|2021-09-08 14:20:00|1087.6|1087|1087|1086.8|1087.8|1087.4|1085.6|1085.2|0
1631111100000|2021-09-08 14:25:00|1086.8|1086.6|1084.6|1084.4|1087|1086.6|1084.2|1083.8|0
1631111400000|2021-09-08 14:30:00|1084.4|1084.2|1083|1082.4|1084.6|1084.2|1082.6|1082.4|0
1631111700000|2021-09-08 14:35:00|1083.2|1082.6|1080.8|1080.4|1083.4|1083|1079.6|1079|0
1631112000000|2021-09-08 14:40:00|1080.6|1080|1079.6|1079.2|1080.6|1080.2|1078.8|1078.4|0
1631112300000|2021-09-08 14:45:00|1079.4|1079|1081.6|1081.2|1081.6|1081.2|1078.4|1078|0
1631112600000|2021-09-08 14:50:00|1081.4|1081|1076.4|1076.2|1081.6|1081|1076|1075.8|0
1631112900000|2021-09-08 14:55:00|1076.6|1076|1077.8|1077.4|1078.6|1078.2|1075.6|1075.2|0
1631113200000|2021-09-08 15:00:00|1077.6|1077.2|1079|1078.6|1079.2|1078.8|1076.8|1076.6|0
1631113500000|2021-09-08 15:05:00|1078.8|1078.8|1077.6|1077.4|1079.8|1079.2|1077.6|1077.2|0
1631113800000|2021-09-08 15:10:00|1077.8|1077.6|1078.2|1078|1079|1078.6|1077.6|1077.4|0
1631114100000|2021-09-08 15:15:00|1078.4|1078.2|1082|1081.8|1082|1081.8|1078.4|1078|70441
1631114400000|2021-09-08 15:20:00|1082.2|1082|1082|1081.8|1082.4|1082|1080.8|1080.6|44199
1631114700000|2021-09-08 15:25:00|1081.8|1081.6|1080.8|1080.2|1083.4|1083|1080.6|1080.2|95737
1631170800000|2021-09-09 07:00:00|1073.2|1071|1066.6|1065.6|1073.2|1071|1064.2|1063.2|0
1631171100000|2021-09-09 07:05:00|1066.8|1065.8|1063.8|1063.2|1067.8|1067|1062|1061|0
1631171400000|2021-09-09 07:10:00|1063.6|1063|1065.8|1065.2|1067.6|1067.4|1062.2|1061.6|0
1631171700000|2021-09-09 07:15:00|1066|1065.4|1066|1065.4|1067.6|1067.2|1065.2|1065|0
1631172000000|2021-09-09 07:20:00|1065.8|1065.2|1066.6|1066|1067|1066.8|1064.6|1064.4|0
1631172300000|2021-09-09 07:25:00|1066.4|1066.2|1064.2|1063.8|1066.4|1066.2|1062.8|1062.6|0
1631172600000|2021-09-09 07:30:00|1064.4|1064|1063.4|1063.2|1064.8|1064.4|1062.6|1062.4|0
1631172900000|2021-09-09 07:35:00|1063.8|1063.4|1059.4|1059|1063.8|1063.6|1059|1058.6|0
1631173200000|2021-09-09 07:40:00|1059.2|1059.2|1057.2|1057|1059.6|1059.2|1056.4|1055.8|0
1631173500000|2021-09-09 07:45:00|1057|1056.8|1058.4|1058|1060|1059.8|1056.2|1055.8|0
1631173800000|2021-09-09 07:50:00|1058.2|1057.8|1064|1063.6|1064.2|1063.6|1056.8|1056.2|0
1631174100000|2021-09-09 07:55:00|1063.8|1063.4|1063|1062.4|1064.4|1064.2|1061.6|1061|0
1631174400000|2021-09-09 08:00:00|1062.8|1062.6|1064|1063.6|1064.4|1064|1062.6|1062.2|0
1631174700000|2021-09-09 08:05:00|1063.8|1063.8|1063.8|1063.2|1064.8|1064.6|1062.6|1062.2|0
1631175000000|2021-09-09 08:10:00|1063.6|1063.4|1065|1064.6|1065.2|1064.8|1063.2|1063|0
1631175300000|2021-09-09 08:15:00|1064.8|1064.8|1066|1065.6|1066.4|1066|1064|1063.6|0
1631175600000|2021-09-09 08:20:00|1066.2|1065.8|1064.4|1064.2|1066.2|1065.8|1063.6|1063.2|0
1631175900000|2021-09-09 08:25:00|1064.2|1064|1064.4|1064.2|1064.6|1064.4|1064|1063.8|0
1631176200000|2021-09-09 08:30:00|1064.2|1064|1063.6|1063.4|1064.4|1064.2|1063|1062.6|0
1631176500000|2021-09-09 08:35:00|1063.8|1063.6|1062.6|1062.4|1064.2|1064|1062.6|1062.2|0
1631176800000|2021-09-09 08:40:00|1062.4|1062.2|1062.6|1062.2|1063.2|1063|1062|1061.6|0
1631177100000|2021-09-09 08:45:00|1062.8|1062.4|1061.6|1061.4|1064.2|1063.8|1061.4|1061|0
1631177400000|2021-09-09 08:50:00|1061.4|1061.2|1061.6|1061.4|1062|1061.8|1061|1060.6|0
1631177700000|2021-09-09 08:55:00|1061.8|1061.6|1061.6|1061.2|1062.2|1062|1061.2|1060.8|0
1631178000000|2021-09-09 09:00:00|1061.4|1061|1059.6|1059.2|1061.6|1061|1058.8|1058.4|0
1631178300000|2021-09-09 09:05:00|1059.4|1059.4|1061|1060.6|1061|1060.8|1059|1058.6|0
1631178600000|2021-09-09 09:10:00|1060.8|1060.4|1061.8|1061.6|1062.2|1061.8|1060.2|1059.8|0
1631178900000|2021-09-09 09:15:00|1061.6|1061.4|1062.4|1062.2|1062.8|1062.6|1061.6|1061.4|0
1631179200000|2021-09-09 09:20:00|1062.2|1062|1062.2|1062|1062.4|1062|1061.4|1061.2|0
1631179500000|2021-09-09 09:25:00|1062|1061.8|1063.6|1063.2|1064|1063.8|1061.8|1061.6|0
1631179800000|2021-09-09 09:30:00|1063.4|1063|1065|1064.4|1065.8|1065.4|1062.8|1062.6|0
1631180100000|2021-09-09 09:35:00|1064.8|1064.6|1065.6|1065.2|1065.6|1065.4|1064.2|1063.8|0
1631180400000|2021-09-09 09:40:00|1065.8|1065.4|1066|1065.6|1066.6|1066.2|1065.4|1065|0
1631180700000|2021-09-09 09:45:00|1065.8|1065.4|1066.4|1066|1067.4|1067|1065.8|1065.4|0
1631181000000|2021-09-09 09:50:00|1066.2|1066.2|1067.8|1067.4|1067.8|1067.4|1066.2|1065.8|0
1631181300000|2021-09-09 09:55:00|1067.6|1067.6|1069.8|1069.4|1070|1069.6|1067.6|1067.6|0
1631181600000|2021-09-09 10:00:00|1069.6|1069.2|1070|1069.6|1070|1069.8|1068.8|1068.4|0
1631181900000|2021-09-09 10:05:00|1069.8|1069.4|1070.8|1070.4|1070.8|1070.4|1068.6|1068.4|0
1631182200000|2021-09-09 10:10:00|1070.6|1070.6|1072.4|1072|1072.8|1072.6|1070.6|1070.4|0
1631182500000|2021-09-09 10:15:00|1072.2|1071.8|1072.4|1072|1072.8|1072.6|1071.8|1071.4|0
1631182800000|2021-09-09 10:20:00|1072.2|1071.8|1072|1071.6|1072.8|1072.4|1071.4|1071.2|0
1631183100000|2021-09-09 10:25:00|1071.8|1071.8|1072.4|1072|1072.4|1072.2|1071.6|1071.4|0
1631183400000|2021-09-09 10:30:00|1072.6|1072.2|1071.8|1071.4|1073|1072.8|1071.6|1071.2|0
1631183700000|2021-09-09 10:35:00|1071.6|1071.2|1070.8|1070.6|1072.2|1071.8|1070.2|1070|0
1631184000000|2021-09-09 10:40:00|1071|1070.4|1070|1069.6|1072|1071.6|1069.8|1069.4|0
1631184300000|2021-09-09 10:45:00|1070.2|1069.8|1069.4|1069|1070.4|1069.8|1069|1068.6|0
1631184600000|2021-09-09 10:50:00|1069.2|1069.2|1069.4|1068.8|1069.8|1069.6|1069|1068.8|0
1631184900000|2021-09-09 10:55:00|1069.2|1069|1069.8|1069.6|1070.6|1070.2|1069.2|1068.8|0
1631185200000|2021-09-09 11:00:00|1070|1069.8|1071|1070.6|1071.4|1070.8|1070|1069.8|0
1631185500000|2021-09-09 11:05:00|1070.8|1070.8|1071.2|1070.8|1071.4|1071.2|1070.4|1070|0
1631185800000|2021-09-09 11:10:00|1071|1070.6|1069.8|1069.6|1071.2|1070.8|1069.4|1069|0
1631186100000|2021-09-09 11:15:00|1070|1069.4|1071.2|1070.8|1071.6|1071.2|1069.8|1069.4|0
1631186400000|2021-09-09 11:20:00|1071|1070.6|1071.6|1071.4|1072|1071.6|1070.8|1070.4|0
1631186700000|2021-09-09 11:25:00|1071.4|1071.2|1070.8|1070.2|1071.6|1071.4|1070|1069.6|0
1631187000000|2021-09-09 11:30:00|1070.6|1070.4|1068.8|1068.4|1070.6|1070.4|1068.8|1068.2|0
1631187300000|2021-09-09 11:35:00|1069|1068.6|1068.2|1068|1069|1068.6|1068|1067.8|0
1631187600000|2021-09-09 11:40:00|1068|1067.8|1066.6|1066.4|1069|1068.8|1066.4|1066|0
1631187900000|2021-09-09 11:45:00|1066.8|1066.6|1073|1072.4|1075.8|1075.6|1066.2|1065.4|0
1631188200000|2021-09-09 11:50:00|1072.8|1072.2|1075.6|1075.2|1076|1075.4|1072.8|1072.2|0
1631188500000|2021-09-09 11:55:00|1075.4|1075|1076.6|1076.2|1076.6|1076.2|1074|1073.6|0
1631188800000|2021-09-09 12:00:00|1076.8|1076.4|1076.4|1076|1077|1076.8|1075.4|1074.8|0
1631189100000|2021-09-09 12:05:00|1076.6|1076.2|1078.6|1078.2|1078.8|1078.4|1076.4|1076|0
1631189400000|2021-09-09 12:10:00|1078.4|1078|1078.4|1078|1080.4|1080|1077.8|1077.4|0
1631189700000|2021-09-09 12:15:00|1078.6|1078.2|1078.4|1078|1079|1078.4|1076.8|1076.4|0
1631190000000|2021-09-09 12:20:00|1078.6|1078.2|1076|1075.4|1079.2|1078.8|1076|1075.4|0
1631190300000|2021-09-09 12:25:00|1076.2|1075.6|1074.8|1074.4|1076.2|1076|1074|1073.6|0
1631190600000|2021-09-09 12:30:00|1075|1074.2|1077|1076.6|1078.4|1078|1075|1074.2|0
1631190900000|2021-09-09 12:35:00|1076.8|1076.4|1077|1076.4|1077.6|1077.2|1076|1075.6|0
1631191200000|2021-09-09 12:40:00|1077.2|1076.6|1075.2|1075|1077.4|1077|1074.8|1074.6|0
1631191500000|2021-09-09 12:45:00|1075.4|1074.8|1077.2|1076.8|1077.4|1077|1074.8|1074.4|0
1631191800000|2021-09-09 12:50:00|1077|1076.6|1076.8|1076.2|1078|1077.6|1075.4|1075|0
1631192100000|2021-09-09 12:55:00|1076.6|1076.4|1076.6|1076.4|1077.4|1077|1075.8|1075.6|0
1631192400000|2021-09-09 13:00:00|1076.4|1076.2|1074.4|1074.2|1076.6|1076.2|1074.4|1074|0
1631192700000|2021-09-09 13:05:00|1074.2|1074|1072.4|1072.2|1074.2|1074|1071.8|1071.2|0
1631193000000|2021-09-09 13:10:00|1072.2|1072|1071.6|1071.2|1072.4|1072|1071|1070.8|0
1631193300000|2021-09-09 13:15:00|1071.4|1071.4|1073|1072.6|1073.4|1073|1070.6|1070.2|0
1631193600000|2021-09-09 13:20:00|1072.8|1072.8|1071.8|1071.4|1073.2|1072.8|1071|1070.6|0
1631193900000|2021-09-09 13:25:00|1071.6|1071.6|1072.4|1072|1072.6|1072.4|1071.2|1070.8|0
1631194200000|2021-09-09 13:30:00|1072.2|1071.8|1076|1075.4|1076|1075.4|1070.2|1070|0
1631194500000|2021-09-09 13:35:00|1075.8|1075.2|1076.8|1076.4|1077|1076.6|1074.6|1074.4|0
1631194800000|2021-09-09 13:40:00|1076.6|1076.2|1077|1076.6|1078.4|1078|1076.2|1075.6|0
1631195100000|2021-09-09 13:45:00|1076.8|1076.4|1075.6|1075|1077|1076.6|1074.8|1074.4|0
1631195400000|2021-09-09 13:50:00|1075.8|1075.2|1078.6|1078.2|1078.8|1078.4|1075.4|1075|0
1631195700000|2021-09-09 13:55:00|1078.8|1078.4|1079.4|1078.8|1080.4|1080|1078.6|1078.2|0
1631196000000|2021-09-09 14:00:00|1079.2|1079|1081.2|1080.8|1081.2|1080.8|1079.2|1079|0
1631196300000|2021-09-09 14:05:00|1081.4|1081|1081.8|1081.6|1082.4|1082.2|1080.8|1080.4|0
1631196600000|2021-09-09 14:10:00|1081.6|1081.4|1083.2|1082.8|1084|1083.6|1080.6|1080.4|0
1631196900000|2021-09-09 14:15:00|1083.4|1083|1083|1082.6|1084.4|1084|1082.8|1082.6|0
1631197200000|2021-09-09 14:20:00|1083.2|1082.8|1084.2|1084|1084.8|1084.6|1082.6|1082.2|0
1631197500000|2021-09-09 14:25:00|1084.4|1084.2|1084|1083.4|1085|1084.6|1083.4|1083|0
1631197800000|2021-09-09 14:30:00|1083.8|1083.6|1084.2|1084|1084.6|1084.4|1083.2|1083|0
1631198100000|2021-09-09 14:35:00|1084|1083.8|1087.6|1087.4|1088|1087.8|1083.8|1083.6|0
1631198400000|2021-09-09 14:40:00|1087.8|1087.2|1087|1086.6|1088|1087.6|1086.4|1086|0
1631198700000|2021-09-09 14:45:00|1087.2|1086.8|1087.2|1086.8|1088.8|1088.6|1086.8|1086.6|0
1631199000000|2021-09-09 14:50:00|1087.4|1087|1088.6|1088.4|1088.6|1088.4|1087.2|1086.8|0
1631199300000|2021-09-09 14:55:00|1088.8|1088.6|1089.4|1089.2|1090.6|1090.4|1088.6|1088.4|0
1631199600000|2021-09-09 15:00:00|1089.6|1089|1089|1088.6|1090|1089.6|1088.4|1088.2|0
1631199900000|2021-09-09 15:05:00|1089.2|1088.8|1089.4|1089|1089.8|1089.4|1088.4|1088.2|0
1631200200000|2021-09-09 15:10:00|1089.2|1089.2|1088.4|1088.2|1089.6|1089.4|1087.6|1087.4|0
1631200500000|2021-09-09 15:15:00|1088.6|1088.4|1085.4|1085.2|1088.6|1088.4|1085.4|1085.2|0
1631200800000|2021-09-09 15:20:00|1085.6|1085.4|1084.6|1084.2|1086.4|1086|1084.4|1084.2|0
1631201100000|2021-09-09 15:25:00|1084.4|1084.4|1082.4|1082.2|1085|1084.6|1082.4|1082|0
1631257200000|2021-09-10 07:00:00|1087|1084.4|1084.8|1083.8|1087|1086.4|1082.6|1082|0
1631257500000|2021-09-10 07:05:00|1084.6|1084|1082|1081.4|1085.2|1084.4|1080.8|1080|0
1631257800000|2021-09-10 07:10:00|1082.2|1081.6|1084.6|1084|1085|1084.4|1081.8|1081.2|0
1631258100000|2021-09-10 07:15:00|1084.4|1084.2|1083.4|1083|1085.4|1085|1082.8|1082.4|0
1631258400000|2021-09-10 07:20:00|1083.2|1082.8|1086.6|1086.2|1087|1086.8|1083|1082.6|0
1631258700000|2021-09-10 07:25:00|1086.4|1085.8|1087.8|1087.4|1088|1087.8|1086.2|1085.8|0
1631259000000|2021-09-10 07:30:00|1087.6|1087.6|1085.8|1085.4|1088|1087.8|1084.8|1084.6|0
1631259300000|2021-09-10 07:35:00|1085.6|1085.2|1087|1086.8|1087.8|1087.6|1085.2|1084.8|0
1631259600000|2021-09-10 07:40:00|1086.8|1086.6|1087.2|1086.8|1087.6|1087.4|1086|1085.6|0
1631259900000|2021-09-10 07:45:00|1087.4|1087|1088.2|1087.8|1088.4|1088|1086.6|1086.4|0
1631260200000|2021-09-10 07:50:00|1087.8|1088|1090.2|1090|1090.8|1090.4|1087.8|1087.6|0
1631260500000|2021-09-10 07:55:00|1090.4|1090.2|1091.6|1091.2|1092|1091.8|1090.4|1090|0
1631260800000|2021-09-10 08:00:00|1091.8|1091.4|1094|1093.6|1094.4|1094|1091.4|1091|0
1631261100000|2021-09-10 08:05:00|1094.2|1093.8|1095|1094.8|1096.2|1096|1093.8|1093.6|0
1631261400000|2021-09-10 08:10:00|1094.8|1094.6|1095.6|1095.2|1096|1095.8|1094.4|1094.2|0
1631261700000|2021-09-10 08:15:00|1095.8|1095.4|1098.6|1098.2|1098.6|1098.4|1095.8|1095.2|0
1631262000000|2021-09-10 08:20:00|1098.4|1098.4|1097.6|1097.4|1098.6|1098.4|1096.6|1096.4|0
1631262300000|2021-09-10 08:25:00|1097.8|1097.6|1096.8|1096.6|1098.4|1098|1096.6|1096.4|0
1631262600000|2021-09-10 08:30:00|1097|1096.4|1098.8|1098.4|1099|1098.6|1096.8|1096.4|0
1631262900000|2021-09-10 08:35:00|1099|1098.6|1100.6|1100.2|1101.2|1100.8|1098.4|1098.2|0
1631263200000|2021-09-10 08:40:00|1100.4|1100.4|1100.4|1100.2|1101.2|1100.8|1099.2|1099|0
1631263500000|2021-09-10 08:45:00|1100.2|1100|1100.4|1100|1100.6|1100.4|1099.6|1099.4|0
1631263800000|2021-09-10 08:50:00|1100.2|1100.2|1100.8|1100.6|1101.4|1101|1100|1099.8|0
1631264100000|2021-09-10 08:55:00|1101|1100.8|1099.4|1099.2|1101.4|1101|1099|1098.8|0
1631264400000|2021-09-10 09:00:00|1099.6|1099.4|1100.6|1100.4|1101|1100.6|1099.6|1099.2|0
1631264700000|2021-09-10 09:05:00|1100.8|1100.6|1101.2|1101|1101.6|1101.2|1100.2|1099.8|0
1631265000000|2021-09-10 09:10:00|1101.4|1101.2|1099.6|1099|1102.2|1102|1099.2|1098.8|0
1631265300000|2021-09-10 09:15:00|1099.4|1098.8|1099.4|1099|1100|1099.6|1098.8|1098.6|0
1631265600000|2021-09-10 09:20:00|1099.2|1098.8|1098.6|1098.2|1099.8|1099.4|1098.6|1098.2|0
1631265900000|2021-09-10 09:25:00|1098.8|1098.4|1100.2|1100|1101.4|1101|1098.2|1098|0
1631266200000|2021-09-10 09:30:00|1100|1099.8|1098|1097.6|1100.6|1100.2|1098|1097.6|0
1631266500000|2021-09-10 09:35:00|1098.2|1097.8|1100|1099.6|1100.4|1100|1097.6|1097.2|0
1631266800000|2021-09-10 09:40:00|1100.2|1099.8|1098.8|1098.2|1100.4|1100|1098.6|1098.2|0
1631267100000|2021-09-10 09:45:00|1098.6|1098.4|1098.2|1097.8|1099.6|1099.4|1097.6|1097.2|0
1631267400000|2021-09-10 09:50:00|1098|1097.6|1098.2|1098|1099.2|1098.8|1097.6|1097.2|0
1631267700000|2021-09-10 09:55:00|1098.4|1098.2|1098.4|1098.2|1098.8|1098.6|1097.6|1097.2|0
1631268000000|2021-09-10 10:00:00|1098.2|1098|1098.2|1098|1098.6|1098.4|1097.8|1097.6|0
1631268300000|2021-09-10 10:05:00|1098|1097.8|1098.4|1098|1099|1098.8|1097.2|1097|0
1631268600000|2021-09-10 10:10:00|1098.2|1097.8|1097.8|1097.2|1099.2|1098.8|1097.4|1097|0
1631268900000|2021-09-10 10:15:00|1097.6|1097|1098.4|1097.8|1098.4|1097.8|1096.8|1096.6|0
1631269200000|2021-09-10 10:20:00|1098.2|1098.2|1098.8|1098.4|1099.4|1099|1098.2|1098.2|0
1631269500000|2021-09-10 10:25:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.6|1098|1097.8|0
1631269800000|2021-09-10 10:30:00|1098.6|1098.6|1096.8|1096.4|1098.8|1098.6|1096.6|1096.2|0
1631270100000|2021-09-10 10:35:00|1096.6|1096.6|1098.2|1097.8|1098.6|1098.2|1096.6|1096.6|0
1631270400000|2021-09-10 10:40:00|1098.4|1098|1097.6|1097.4|1099|1098.6|1097.4|1097.2|0
1631270700000|2021-09-10 10:45:00|1097.4|1097.2|1097.4|1097|1097.8|1097.6|1096.8|1096.4|0
1631271000000|2021-09-10 10:50:00|1097.6|1096.8|1097.4|1097|1098|1097.6|1097|1096.6|0
1631271300000|2021-09-10 10:55:00|1097.6|1097.2|1098.6|1098.2|1098.6|1098.2|1097.6|1097.2|0
1631271600000|2021-09-10 11:00:00|1098.8|1098.4|1098|1097.6|1098.8|1098.4|1097.4|1096|0
1631271900000|2021-09-10 11:05:00|1097.8|1097.4|1098.4|1098|1098.6|1098.4|1097.8|1097.4|0
1631272200000|2021-09-10 11:10:00|1098.2|1097.8|1098.6|1098.4|1098.8|1098.4|1097|1096.8|0
1631272500000|2021-09-10 11:15:00|1098.8|1098.6|1098.6|1098.2|1099.2|1098.8|1098.4|1098.2|0
1631272800000|2021-09-10 11:20:00|1098.4|1098.4|1098.6|1098.2|1099|1098.8|1098.4|1098.2|0
1631273100000|2021-09-10 11:25:00|1098.8|1098.4|1097.6|1097.2|1098.8|1098.4|1097.4|1097.2|0
1631273400000|2021-09-10 11:30:00|1097.4|1097|1095.2|1095|1097.4|1097.4|1095|1094.6|0
1631273700000|2021-09-10 11:35:00|1095.4|1095.2|1095|1094.6|1095.6|1095.2|1094|1093.6|0
1631274000000|2021-09-10 11:40:00|1094.8|1094.4|1093.6|1093.2|1095|1094.4|1092.8|1092.4|0
1631274300000|2021-09-10 11:45:00|1093.8|1093|1092.6|1092.4|1093.8|1093.4|1092.2|1091.8|0
1631274600000|2021-09-10 11:50:00|1092.8|1092.6|1093.6|1093.4|1094.2|1093.8|1092.6|1092|0
1631274900000|2021-09-10 11:55:00|1093.8|1093.2|1094.2|1093.8|1095|1094.6|1093.8|1093.2|0
1631275200000|2021-09-10 12:00:00|1094|1094|1093.4|1093|1094.4|1094|1093.2|1092.8|0
1631275500000|2021-09-10 12:05:00|1093.6|1093.2|1093.2|1092.8|1093.8|1093.4|1092.8|1092.4|0
1631275800000|2021-09-10 12:10:00|1093|1093|1093.4|1093.2|1093.4|1093.2|1092.8|1092.6|0
1631276100000|2021-09-10 12:15:00|1093.2|1093|1092.6|1092.2|1093.2|1093|1092|1091.8|0
1631276400000|2021-09-10 12:20:00|1092.4|1092|1092.4|1092|1093.8|1093.4|1092.2|1091.8|0
1631276700000|2021-09-10 12:25:00|1092.6|1092.2|1091|1090.6|1092.6|1092.2|1091|1090.6|0
1631277000000|2021-09-10 12:30:00|1090.8|1090.4|1092.8|1092.4|1093.2|1092.8|1090.6|1090.2|0
1631277300000|2021-09-10 12:35:00|1092.6|1092.6|1092.6|1092.2|1092.8|1092.6|1092.2|1092|0
1631277600000|2021-09-10 12:40:00|1092.4|1092.4|1092.4|1092.2|1093.4|1093.2|1092|1091.6|0
1631277900000|2021-09-10 12:45:00|1092.2|1092|1092.8|1092.4|1093.2|1092.8|1092|1091.8|0
1631278200000|2021-09-10 12:50:00|1092.6|1092.6|1092.4|1092.2|1092.8|1092.6|1092.4|1092|0
1631278500000|2021-09-10 12:55:00|1092.2|1092|1092.4|1092|1093|1092.8|1092|1091.6|0
1631278800000|2021-09-10 13:00:00|1092.6|1092.2|1093.6|1093.2|1093.8|1093.4|1091.6|1091.2|0
1631279100000|2021-09-10 13:05:00|1093.4|1093|1093.2|1092.8|1094|1093.6|1092.8|1092.4|0
1631279400000|2021-09-10 13:10:00|1093.4|1093|1092.8|1092.4|1094.8|1094.4|1092.6|1092.2|0
1631279700000|2021-09-10 13:15:00|1093|1092.6|1092.4|1092|1093|1092.6|1092.2|1091.8|0
1631280000000|2021-09-10 13:20:00|1092.6|1092.2|1093.6|1093.2|1094|1093.6|1091.8|1091.4|0
1631280300000|2021-09-10 13:25:00|1093.4|1093|1095.2|1094.8|1096.6|1096.4|1093.2|1093|0
1631280600000|2021-09-10 13:30:00|1095|1094.6|1092.2|1091.8|1095.2|1095|1090.4|1090|0
1631280900000|2021-09-10 13:35:00|1092|1091.6|1088.6|1088.4|1092|1091.8|1088.4|1088.2|0
1631281200000|2021-09-10 13:40:00|1088.4|1088.2|1084.4|1084.2|1089.2|1088.6|1084.4|1084|0
1631281500000|2021-09-10 13:45:00|1084.6|1084.4|1084.6|1084.2|1086|1085.6|1084.4|1084|0
1631281800000|2021-09-10 13:50:00|1084.4|1084|1082.2|1081.8|1084.6|1084.2|1081.8|1081.4|0
1631282100000|2021-09-10 13:55:00|1082|1081.6|1081.6|1081|1083.8|1083.4|1080.8|1080.4|0
1631282400000|2021-09-10 14:00:00|1081.2|1080.8|1080.6|1080.2|1082.8|1082.4|1079.6|1079.2|0
1631282700000|2021-09-10 14:05:00|1080.8|1080.4|1081|1080.6|1082|1081.6|1079.8|1079.4|0
1631283000000|2021-09-10 14:10:00|1080.8|1080.4|1084.2|1083.8|1084.2|1084|1080|1079.6|0
1631283300000|2021-09-10 14:15:00|1084|1084|1085.4|1085|1085.8|1085.4|1083.4|1083.2|0
1631283600000|2021-09-10 14:20:00|1085.2|1084.8|1085.8|1085.2|1086.8|1086.6|1084.6|1084.2|0
1631283900000|2021-09-10 14:25:00|1086|1085.4|1085.6|1085.2|1087|1086.6|1085|1084.6|0
1631284200000|2021-09-10 14:30:00|1085.4|1085|1081.8|1081.4|1085.8|1085.6|1081.8|1081.4|0
1631284500000|2021-09-10 14:35:00|1082|1081.6|1081.4|1081|1082.4|1082|1080.8|1080.4|0
1631284800000|2021-09-10 14:40:00|1081.2|1080.8|1080.6|1080.2|1081.6|1081.4|1080.4|1080.2|0
1631285100000|2021-09-10 14:45:00|1080.4|1080|1081.2|1080.8|1081.8|1081.4|1079.4|1079.2|0
1631285400000|2021-09-10 14:50:00|1081|1080.6|1079.8|1079.4|1081.8|1081.6|1079.6|1079.4|0
1631285700000|2021-09-10 14:55:00|1079.6|1079.2|1079.4|1079|1080.6|1080|1077.6|1077|0
1631286000000|2021-09-10 15:00:00|1079.2|1078.8|1079.6|1079.4|1081.4|1081.2|1079.2|1078.8|0
1631286300000|2021-09-10 15:05:00|1079.8|1079.6|1078.4|1078|1079.8|1079.6|1077.2|1076.8|0
1631286600000|2021-09-10 15:10:00|1078.2|1078.2|1079.6|1079.2|1079.8|1079.4|1077.8|1077.4|0
1631286900000|2021-09-10 15:15:00|1079.4|1079|1079.8|1079.4|1080.6|1080.2|1079|1078.6|0
1631287200000|2021-09-10 15:20:00|1079.6|1079.6|1079.2|1079|1079.6|1079.6|1078.4|1078|0
1631287500000|2021-09-10 15:25:00|1079.4|1079.2|1079.6|1079.4|1080|1079.8|1078.6|1078.4|0
1631516400000|2021-09-13 07:00:00|1088.8|1088|1095|1094|1095.8|1095|1088.8|1088|179087
1631516700000|2021-09-13 07:05:00|1094.8|1093.4|1099.4|1099|1099.8|1099.2|1093.8|1093.4|138205
1631517000000|2021-09-13 07:10:00|1099.6|1099.2|1100.4|1100|1102.4|1102|1098.4|1097.8|157495
1631517300000|2021-09-13 07:15:00|1100.8|1100.2|1097.6|1097|1103.6|1103|1097.2|1096.6|112639
1631517600000|2021-09-13 07:20:00|1097.4|1097.2|1098.2|1098|1100.8|1100.4|1097.2|1097|67613
1631517900000|2021-09-13 07:25:00|1098.4|1098.2|1099.2|1098.6|1100.4|1100|1097.8|1097.4|40856
1631518200000|2021-09-13 07:30:00|1099.4|1098.8|1098.6|1098.2|1099.4|1099.2|1096.4|1096|57116
1631518500000|2021-09-13 07:35:00|1098.8|1098.4|1101.2|1100.6|1101.6|1101.2|1098|1097.4|81897
1631518800000|2021-09-13 07:40:00|1101|1100.4|1104.6|1104|1104.6|1104.2|1100.8|1100.4|163690
1631519100000|2021-09-13 07:45:00|1104.8|1104.2|1105|1104.8|1106|1105.6|1103.6|1103.2|107424
1631519400000|2021-09-13 07:50:00|1105.2|1105|1106.2|1105.8|1107|1106.6|1105|1104.8|157105
1631519700000|2021-09-13 07:55:00|1106.4|1106|1102.2|1101.8|1106.8|1106.4|1101|1100.6|49259
1631520000000|2021-09-13 08:00:00|1102.4|1102|1101.8|1101.6|1103|1102.6|1101.4|1101|10971
1631520300000|2021-09-13 08:05:00|1102|1101.8|1100.8|1100.4|1103|1102.6|1100.6|1100.2|19203
1631520600000|2021-09-13 08:10:00|1101|1100.2|1100.2|1099.8|1101.8|1101.6|1100|1099.6|14537
1631520900000|2021-09-13 08:15:00|1100.4|1100|1100.6|1100.2|1101.2|1100.6|1099.8|1099.4|22587
1631521200000|2021-09-13 08:20:00|1100.4|1100|1097.8|1097.4|1100.6|1100.2|1097|1096.6|41032
1631521500000|2021-09-13 08:25:00|1097.6|1097.2|1095.8|1095.4|1098.6|1098.2|1095.4|1095|39684
1631521800000|2021-09-13 08:30:00|1096|1095.6|1094.8|1094.4|1096|1095.8|1094.4|1093.8|17670
1631522100000|2021-09-13 08:35:00|1094.6|1094.2|1094.2|1093.8|1094.8|1094.6|1093.6|1093|71562
1631522400000|2021-09-13 08:40:00|1094.4|1094|1093.4|1093|1094.4|1094.2|1093.2|1093|24921
1631522700000|2021-09-13 08:45:00|1093.2|1093.2|1093.6|1093.4|1093.6|1093.4|1092.8|1092.4|135672
1631523000000|2021-09-13 08:50:00|1093.4|1093.2|1095.4|1095|1095.8|1095.4|1093.4|1093.2|26690
1631523300000|2021-09-13 08:55:00|1095.2|1095.2|1095|1094.6|1095.4|1095.2|1094.2|1093.8|13241
1631523600000|2021-09-13 09:00:00|1094.8|1094.4|1095|1094.6|1095.2|1095|1094.4|1094.2|58719
1631523900000|2021-09-13 09:05:00|1095.2|1094.8|1094.2|1093.8|1095.4|1095.2|1094.2|1093.8|11812
1631524200000|2021-09-13 09:10:00|1094|1094|1093.6|1093.4|1094.2|1094|1092.6|1092.4|56084
1631524500000|2021-09-13 09:15:00|1093.8|1093.6|1095|1094.6|1095.4|1095|1093.6|1093.4|8858
1631524800000|2021-09-13 09:20:00|1095.2|1094.8|1096.2|1095.8|1097.2|1096.8|1095|1094.6|29399
1631525100000|2021-09-13 09:25:00|1096.4|1096|1095|1094.8|1096.4|1096.2|1094.4|1094|25322
1631525400000|2021-09-13 09:30:00|1095.2|1095|1094|1093.8|1095.2|1095|1093.4|1093|10461
1631525700000|2021-09-13 09:35:00|1094.2|1094|1094.6|1094.2|1095.2|1095|1094|1093.8|15013
1631526000000|2021-09-13 09:40:00|1094.4|1094|1094.8|1094.4|1095.2|1094.8|1094|1093.6|8093
1631526300000|2021-09-13 09:45:00|1095|1094.6|1095.4|1095.2|1095.8|1095.4|1094.8|1094.4|25616
1631526600000|2021-09-13 09:50:00|1095.6|1095.4|1095.8|1095.6|1096.4|1096.2|1095.6|1095.2|22657
1631526900000|2021-09-13 09:55:00|1096|1095.8|1096.4|1095.8|1096.4|1096.2|1095.8|1095.6|7839
1631527200000|2021-09-13 10:00:00|1096.2|1096|1097.4|1097|1097.4|1097.2|1096|1095.6|15684
1631527500000|2021-09-13 10:05:00|1097.6|1097.2|1097.2|1096.8|1098.4|1098.2|1097|1096.6|23575
1631527800000|2021-09-13 10:10:00|1097|1096.6|1097.2|1096.8|1097.4|1097|1096.6|1096.2|9626
1631528100000|2021-09-13 10:15:00|1097|1096.6|1098.2|1098|1098.8|1098.4|1097|1096.6|13954
1631528400000|2021-09-13 10:20:00|1098.4|1098.2|1099.4|1099|1099.8|1099.6|1098.2|1097.8|61262
1631528700000|2021-09-13 10:25:00|1099.2|1099.2|1099.6|1099.4|1099.8|1099.6|1099|1098.6|17988
1631529000000|2021-09-13 10:30:00|1099.8|1099.6|1100.8|1100.4|1100.8|1100.6|1099.4|1099|92835
1631529300000|2021-09-13 10:35:00|1100.6|1100.2|1101.4|1101|1102|1101.6|1100.6|1100.2|29929
1631529600000|2021-09-13 10:40:00|1101.6|1101.2|1102|1101.6|1102.4|1102.2|1101.4|1101|35687
1631529900000|2021-09-13 10:45:00|1102.2|1101.8|1101.8|1101.4|1103.2|1103|1101.6|1101.2|89538
1631530200000|2021-09-13 10:50:00|1102|1101.6|1101|1100.8|1102.4|1102.2|1101|1100.6|22228
1631530500000|2021-09-13 10:55:00|1101.2|1101|1101.6|1101.4|1102.4|1102|1101.2|1100.8|20119
1631530800000|2021-09-13 11:00:00|1101.4|1100.8|1100.8|1100.4|1101.4|1100.8|1100.2|1100|16316
1631531100000|2021-09-13 11:05:00|1100.6|1100.2|1099.8|1099.6|1100.6|1100.4|1098.8|1098.6|34280
1631531400000|2021-09-13 11:10:00|1099.6|1099.4|1098.4|1098.2|1099.8|1099.6|1098.2|1098|12162
1631531700000|2021-09-13 11:15:00|1098.6|1098|1098.4|1098.2|1099.4|1099|1098.2|1098|19210
1631532000000|2021-09-13 11:20:00|1098.2|1098|1098.2|1097.8|1098.6|1098.2|1097.2|1096.8|13869
1631532300000|2021-09-13 11:25:00|1098|1098|1098.2|1097.8|1098.6|1098.4|1098|1097.8|14049
1631532600000|2021-09-13 11:30:00|1098.4|1098|1097|1096.8|1098.6|1098.2|1096|1095.6|33659
1631532900000|2021-09-13 11:35:00|1096.8|1096.6|1097.4|1097|1097.6|1097.4|1096.4|1096.2|14539
1631533200000|2021-09-13 11:40:00|1097.2|1096.8|1097.6|1097.4|1098|1097.6|1097|1096.6|14402
1631533500000|2021-09-13 11:45:00|1097.4|1097.2|1097|1096.8|1097.6|1097.4|1097|1096.8|10573
1631533800000|2021-09-13 11:50:00|1097.2|1097|1098.4|1098|1098.4|1098.2|1097.2|1096.8|9727
1631534100000|2021-09-13 11:55:00|1098.2|1098.2|1098.8|1098.6|1099.4|1099.2|1098.2|1098|13014
1631534400000|2021-09-13 12:00:00|1098.6|1098.4|1099.2|1098.8|1099.4|1099|1097.8|1097.4|16610
1631534700000|2021-09-13 12:05:00|1099.4|1099|1099|1098.6|1099.8|1099.6|1099|1098.6|11973
1631535000000|2021-09-13 12:10:00|1098.8|1098.8|1097.4|1097.2|1099|1098.8|1097.4|1097|9972
1631535300000|2021-09-13 12:15:00|1097.6|1097.4|1098.8|1098.6|1099.2|1099|1097.4|1097|21931
1631535600000|2021-09-13 12:20:00|1099|1098.4|1098.8|1098.6|1099.4|1099.2|1098.4|1098.2|10028
1631535900000|2021-09-13 12:25:00|1099|1098.4|1097.6|1097|1099.2|1099|1097.4|1097|8812
1631536200000|2021-09-13 12:30:00|1097.4|1097.2|1097.4|1097.2|1098.2|1098|1097.2|1097|8478
1631536500000|2021-09-13 12:35:00|1097.2|1097|1096|1095.8|1097.4|1097.2|1096|1095.4|17797
1631536800000|2021-09-13 12:40:00|1096.2|1096|1096.2|1096|1096.6|1096.2|1095.2|1095|20770
1631537100000|2021-09-13 12:45:00|1096.4|1095.8|1097|1096.8|1097.6|1097.2|1096|1095.8|26417
1631537400000|2021-09-13 12:50:00|1096.8|1096.6|1098|1097.6|1098|1097.6|1096.8|1096.4|33710
1631537700000|2021-09-13 12:55:00|1097.8|1097.4|1097.8|1097.4|1098|1097.6|1097.2|1096.8|9032
1631538000000|2021-09-13 13:00:00|1098|1097.6|1098|1097.8|1098|1097.8|1097.2|1097|10742
1631538300000|2021-09-13 13:05:00|1098.2|1098|1097.4|1097.2|1098.2|1098|1097|1096.6|15240
1631538600000|2021-09-13 13:10:00|1097.6|1097.4|1096.6|1096.4|1097.6|1097.4|1096.4|1096|20107
1631538900000|2021-09-13 13:15:00|1096.8|1096.6|1096.4|1096.2|1097.8|1097.6|1095.6|1095.4|25481
1631539200000|2021-09-13 13:20:00|1096.6|1096.4|1096.6|1096.4|1097.2|1096.8|1096.4|1096|17500
1631539500000|2021-09-13 13:25:00|1096.4|1096.2|1096.4|1096|1096.8|1096.6|1096.2|1095.8|11233
1631539800000|2021-09-13 13:30:00|1096.6|1096.2|1092.8|1092.4|1098|1097.6|1091.8|1091.6|184880
1631540100000|2021-09-13 13:35:00|1093|1092.6|1094.4|1093.8|1095.8|1095.6|1092.4|1092|52717
1631540400000|2021-09-13 13:40:00|1094.2|1094|1093.6|1093.2|1094.6|1094.4|1092.8|1092.4|55747
1631540700000|2021-09-13 13:45:00|1093.4|1093|1095.8|1095.6|1096.8|1096.6|1093|1092.6|36118
1631541000000|2021-09-13 13:50:00|1096|1095.4|1098.8|1098.6|1100.2|1100|1095.6|1095.2|52721
1631541300000|2021-09-13 13:55:00|1099|1098.8|1097.6|1097.2|1099.2|1098.8|1097|1096.6|67808
1631541600000|2021-09-13 14:00:00|1097.4|1097|1096.2|1096|1100.2|1099.8|1096.2|1095.8|172410
1631541900000|2021-09-13 14:05:00|1096|1095.8|1094.2|1093.8|1096.8|1096.4|1093.8|1093.2|56172
1631542200000|2021-09-13 14:10:00|1094|1093.6|1095|1094.6|1095.6|1095.4|1092.6|1092|95564
1631542500000|2021-09-13 14:15:00|1094.8|1094.4|1098.8|1098.4|1099.4|1098.8|1094.6|1094.2|74905
1631542800000|2021-09-13 14:20:00|1099|1098.6|1101|1100.6|1101.8|1101.6|1099|1098.4|141847
1631543100000|2021-09-13 14:25:00|1101.2|1100.4|1100.2|1099.8|1102|1101.8|1100|1099.6|67156
1631543400000|2021-09-13 14:30:00|1100|1100|1100.8|1100.2|1101.2|1101|1098.8|1098.4|79358
1631543700000|2021-09-13 14:35:00|1100.6|1100.4|1102|1101.8|1102|1101.8|1100|1099.6|89340
1631544000000|2021-09-13 14:40:00|1102.2|1101.4|1101.8|1101.4|1102.4|1102|1101.2|1100.8|38501
1631544300000|2021-09-13 14:45:00|1102|1101.6|1103.6|1103.2|1104.4|1104.2|1101.4|1101.2|144694
1631544600000|2021-09-13 14:50:00|1103.4|1103.4|1104.2|1104|1104.8|1104.4|1103.2|1102.8|79246
1631544900000|2021-09-13 14:55:00|1104.4|1104.2|1105.8|1105.4|1107|1106.4|1104.2|1104|328199
1631545200000|2021-09-13 15:00:00|1106|1105.6|1105.8|1105.4|1106.6|1106.2|1105.2|1104.8|136036
1631545500000|2021-09-13 15:05:00|1106|1105.6|1107.8|1107.6|1108.4|1108.2|1105.8|1105.4|190337
1631545800000|2021-09-13 15:10:00|1107.6|1107.4|1104.8|1104.4|1107.8|1107.4|1104.6|1104.4|62353
1631546100000|2021-09-13 15:15:00|1104.6|1104.2|1103.4|1103|1104.8|1104.4|1102.6|1102.2|293946
1631546400000|2021-09-13 15:20:00|1103.6|1103.2|1105.6|1105|1105.8|1105.2|1103.4|1103.2|94350
1631546700000|2021-09-13 15:25:00|1105.4|1105.2|1105.4|1104.8|1105.4|1105.2|1103.2|1103|105296
1631602800000|2021-09-14 07:00:00|1104|1102|1103.2|1102.2|1106.6|1105.4|1102.4|1100.6|0
1631603100000|2021-09-14 07:05:00|1103|1102.4|1099.4|1099|1103|1102.8|1098.2|1098|0
1631603400000|2021-09-14 07:10:00|1099.6|1099.2|1098.4|1097.8|1100|1099.6|1098|1097.6|0
1631603700000|2021-09-14 07:15:00|1098|1098|1099|1098.6|1099.4|1099|1097.4|1097.2|0
1631604000000|2021-09-14 07:20:00|1098.8|1098.8|1098.2|1097.8|1099.4|1099.2|1097|1096.6|0
1631604300000|2021-09-14 07:25:00|1098.4|1098|1099|1098.4|1099.4|1099|1097.8|1097.2|0
1631604600000|2021-09-14 07:30:00|1098.8|1098.2|1099.6|1099.2|1101|1100.8|1098.4|1098.2|0
1631604900000|2021-09-14 07:35:00|1099.8|1099.4|1100.4|1100|1100.8|1100.4|1099|1098.6|0
1631605200000|2021-09-14 07:40:00|1100.2|1099.8|1098.4|1098|1101|1100.6|1098.2|1098|0
1631605500000|2021-09-14 07:45:00|1098.2|1097.8|1098.6|1098.2|1098.6|1098.4|1097.2|1097|0
1631605800000|2021-09-14 07:50:00|1098.4|1098.4|1100.6|1100.2|1101|1100.8|1098.4|1098|0
1631606100000|2021-09-14 07:55:00|1100.8|1100.4|1103.6|1103.2|1103.6|1103.4|1100.8|1100.4|0
1631606400000|2021-09-14 08:00:00|1103.4|1103.4|1105.8|1105.4|1105.8|1105.6|1103.4|1103.2|0
1631606700000|2021-09-14 08:05:00|1106|1105.6|1106.6|1106.4|1107.4|1107|1105.4|1105|0
1631607000000|2021-09-14 08:10:00|1106.8|1106.2|1108.4|1108|1108.6|1108.2|1106.8|1106.2|0
1631607300000|2021-09-14 08:15:00|1108.2|1108.4|1108.6|1108.4|1109.4|1109.2|1108.2|1108|0
1631607600000|2021-09-14 08:20:00|1108.4|1108.2|1112|1111.6|1112|1111.8|1108.4|1108|0
1631607900000|2021-09-14 08:25:00|1111.8|1111.4|1108.2|1107.8|1112|1111.8|1107.4|1107|0
1631608200000|2021-09-14 08:30:00|1108|1107.6|1107|1106.6|1108.6|1108.4|1106.6|1106.4|0
1631608500000|2021-09-14 08:35:00|1107.2|1106.8|1108.2|1107.8|1108.6|1108.4|1107|1106.6|0
1631608800000|2021-09-14 08:40:00|1108.4|1108|1108.2|1107.8|1108.8|1108.4|1107.6|1107.2|0
1631609100000|2021-09-14 08:45:00|1108|1107.6|1107.8|1107.4|1108.4|1108|1107.4|1107|0
1631609400000|2021-09-14 08:50:00|1107.6|1107.6|1108|1107.6|1108|1107.8|1107.2|1106.8|0
1631609700000|2021-09-14 08:55:00|1107.8|1107.4|1107.6|1107|1108.4|1108|1107.4|1107|0
1631610000000|2021-09-14 09:00:00|1107.4|1107.2|1105.8|1105.4|1108.4|1108|1105.8|1105.2|0
1631610300000|2021-09-14 09:05:00|1106|1105.6|1108|1107.8|1108.4|1108|1105.4|1105.2|0
1631610600000|2021-09-14 09:10:00|1108.2|1108|1107.8|1107.6|1108.4|1108|1107.6|1107.4|0
1631610900000|2021-09-14 09:15:00|1108|1107.8|1108.6|1108.4|1109.4|1109.2|1107.8|1107.6|0
1631611200000|2021-09-14 09:20:00|1108.4|1108.2|1109.6|1109.4|1110|1109.6|1108.2|1108|0
1631611500000|2021-09-14 09:25:00|1109.8|1109.6|1110.8|1110.4|1110.8|1110.4|1109.4|1109.2|0
1631611800000|2021-09-14 09:30:00|1110.6|1110.2|1110.2|1110|1110.8|1110.6|1110|1109.8|0
1631612100000|2021-09-14 09:35:00|1110|1109.8|1110|1109.8|1110.4|1110.2|1109.8|1109.6|0
1631612400000|2021-09-14 09:40:00|1110.2|1109.6|1107.6|1107.4|1110.6|1110.2|1107.6|1107.2|0
1631612700000|2021-09-14 09:45:00|1107.8|1107.6|1106|1105.6|1108|1107.8|1106|1105.6|0
1631613000000|2021-09-14 09:50:00|1105.8|1105.8|1105.2|1104.8|1106.4|1106|1104.8|1104.4|0
1631613300000|2021-09-14 09:55:00|1105|1104.6|1105|1104.6|1105.6|1105.2|1104.6|1104.4|0
1631613600000|2021-09-14 10:00:00|1104.8|1104.4|1106.2|1106|1107.2|1106.8|1104.6|1104.2|0
1631613900000|2021-09-14 10:05:00|1106.4|1106.2|1106.6|1106.4|1107|1106.6|1106.4|1106|0
1631614200000|2021-09-14 10:10:00|1106.8|1106.6|1107.4|1107|1107.8|1107.6|1106.8|1106.4|0
1631614500000|2021-09-14 10:15:00|1107.6|1107.2|1108.2|1108|1108.4|1108.2|1107|1106.6|0
1631614800000|2021-09-14 10:20:00|1108.4|1107.8|1107|1106.6|1108.6|1108|1107|1106.6|0
1631615100000|2021-09-14 10:25:00|1107.2|1106.8|1108.2|1108|1109.2|1108.8|1107.2|1106.8|0
1631615400000|2021-09-14 10:30:00|1108.4|1108.2|1108.8|1108.6|1109|1108.8|1108.2|1107.8|0
1631615700000|2021-09-14 10:35:00|1108.6|1108.4|1108.2|1107.8|1108.6|1108.4|1108|1107.6|0
1631616000000|2021-09-14 10:40:00|1108|1107.6|1107.2|1106.8|1108|1107.6|1106.8|1106.4|0
1631616300000|2021-09-14 10:45:00|1107.4|1107|1107.4|1107.2|1107.6|1107.2|1107|1106.8|0
1631616600000|2021-09-14 10:50:00|1107.6|1107.4|1107.4|1107.2|1108|1107.8|1107.4|1107.2|0
1631616900000|2021-09-14 10:55:00|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1106.8|1106.4|0
1631617200000|2021-09-14 11:00:00|1107.8|1107.4|1106.6|1106.2|1108|1107.6|1106.4|1106|0
1631617500000|2021-09-14 11:05:00|1106.4|1106|1105.8|1105.4|1106.6|1106.4|1105.6|1105.4|0
1631617800000|2021-09-14 11:10:00|1106|1105.6|1106.4|1106.2|1106.8|1106.4|1105.6|1105.2|0
1631618100000|2021-09-14 11:15:00|1106.6|1106.4|1107|1106.6|1107.4|1107|1105.8|1105.4|0
1631618400000|2021-09-14 11:20:00|1107.2|1106.8|1106.4|1106|1108|1107.6|1106.4|1106|0
1631618700000|2021-09-14 11:25:00|1106.2|1105.8|1105.8|1105.4|1106.2|1106|1105.6|1105.2|0
1631619000000|2021-09-14 11:30:00|1105.6|1105.6|1105.8|1105.6|1106|1105.8|1105.6|1105.2|0
1631619300000|2021-09-14 11:35:00|1106|1105.8|1106.2|1106|1106.6|1106.2|1105.6|1105.4|0
1631619600000|2021-09-14 11:40:00|1106.4|1106.2|1106.6|1106.2|1107|1106.8|1106|1105.6|0
1631619900000|2021-09-14 11:45:00|1106.4|1106|1103.8|1103.4|1106.6|1106|1103.6|1103.2|0
1631620200000|2021-09-14 11:50:00|1103.6|1103.2|1104.8|1104.4|1104.8|1104.6|1102.6|1102.4|0
1631620500000|2021-09-14 11:55:00|1104.6|1104.2|1105.2|1105|1105.6|1105.4|1104|1103.8|0
1631620800000|2021-09-14 12:00:00|1105|1104.8|1106|1105.8|1106.2|1106|1104.8|1104.6|0
1631621100000|2021-09-14 12:05:00|1106.2|1105.6|1105.8|1105.4|1106.4|1106|1104.8|1104.6|0
1631621400000|2021-09-14 12:10:00|1105.6|1105.6|1106.4|1106|1106.4|1106|1105.4|1105.2|0
1631621700000|2021-09-14 12:15:00|1106.2|1106.2|1108.8|1108.6|1109|1108.6|1106.2|1106|0
1631622000000|2021-09-14 12:20:00|1109|1108.2|1110|1109.6|1110.6|1110.2|1108.2|1108|0
1631622300000|2021-09-14 12:25:00|1109.8|1109.4|1109|1108.6|1110|1109.8|1109|1108.4|0
1631622600000|2021-09-14 12:30:00|1109.2|1108.8|1111|1110.8|1111.6|1111.4|1105.2|1104.6|0
1631622900000|2021-09-14 12:35:00|1111.2|1111|1109.8|1109.4|1111.8|1111.6|1109.2|1108.8|0
1631623200000|2021-09-14 12:40:00|1110|1109.6|1109.8|1109.6|1111|1110.4|1109.4|1109|0
1631623500000|2021-09-14 12:45:00|1110|1109.4|1109|1108.6|1110|1109.6|1108.4|1108|0
1631623800000|2021-09-14 12:50:00|1109.2|1108.8|1108.2|1108|1110|1109.8|1108.2|1108|0
1631624100000|2021-09-14 12:55:00|1108|1107.8|1107.6|1107.4|1108|1107.8|1106.8|1106.4|0
1631624400000|2021-09-14 13:00:00|1107.8|1107.6|1107.8|1107.4|1109|1108.8|1107.6|1107.2|0
1631624700000|2021-09-14 13:05:00|1107.6|1107.6|1109.2|1109|1109.2|1109|1106|1105.6|0
1631625000000|2021-09-14 13:10:00|1109.4|1109.2|1109.4|1109.2|1110.4|1110.2|1109.2|1108.8|0
1631625300000|2021-09-14 13:15:00|1109.6|1109.4|1109.8|1109.4|1110.4|1110|1109|1108.6|0
1631625600000|2021-09-14 13:20:00|1109.6|1109.6|1110.8|1110.4|1110.8|1110.4|1109.6|1109.4|0
1631625900000|2021-09-14 13:25:00|1110.6|1110.2|1110|1109.6|1111|1110.8|1109.8|1109.6|0
1631626200000|2021-09-14 13:30:00|1109.8|1109.4|1110.6|1110|1110.6|1110.2|1107.2|1106.8|0
1631626500000|2021-09-14 13:35:00|1110.8|1110.2|1113.8|1113.4|1114.6|1114.4|1109|1108.6|0
1631626800000|2021-09-14 13:40:00|1114|1113.6|1112.2|1112|1115.6|1115.2|1111.4|1111|0
1631627100000|2021-09-14 13:45:00|1112|1111.8|1110.6|1110.2|1113.6|1113.2|1110.6|1110.2|0
1631627400000|2021-09-14 13:50:00|1110.4|1110.4|1107.8|1107.6|1112|1111.8|1106.8|1106.4|0
1631627700000|2021-09-14 13:55:00|1108|1107.8|1104.8|1104.4|1109|1108.8|1104|1103.6|0
1631628000000|2021-09-14 14:00:00|1105|1104.6|1100.8|1100.2|1105|1104.6|1099.8|1099.4|0
1631628300000|2021-09-14 14:05:00|1100.6|1100.4|1103.8|1103.2|1104|1103.4|1100|1099.8|0
1631628600000|2021-09-14 14:10:00|1103.6|1103|1101|1100.8|1103.6|1103|1100.8|1100.4|0
1631628900000|2021-09-14 14:15:00|1100.8|1100.6|1100|1099.6|1101|1100.8|1099.4|1099.2|0
1631629200000|2021-09-14 14:20:00|1100.2|1099.8|1098|1097.4|1101|1100.6|1097.8|1097.4|0
1631629500000|2021-09-14 14:25:00|1097.8|1097.6|1099.2|1099|1100.2|1100|1097.6|1097.2|0
1631629800000|2021-09-14 14:30:00|1099|1098.8|1097|1096.6|1099.2|1098.8|1096.8|1096.6|0
1631630100000|2021-09-14 14:35:00|1096.8|1096.4|1094.4|1094.2|1097|1096.4|1093.4|1093.2|0
1631630400000|2021-09-14 14:40:00|1094.2|1094|1094|1093.6|1094.8|1094.4|1092.8|1092.4|0
1631630700000|2021-09-14 14:45:00|1093.8|1093.4|1095.2|1094.8|1095.2|1094.8|1092.4|1092|0
1631631000000|2021-09-14 14:50:00|1095.4|1095|1096.4|1096|1096.6|1096.2|1093.8|1093.4|0
1631631300000|2021-09-14 14:55:00|1096.2|1095.8|1097|1096.6|1097.8|1097.4|1095.4|1095|0
1631631600000|2021-09-14 15:00:00|1096.8|1096.8|1094.6|1094.4|1097.2|1097|1094.6|1094.2|0
1631631900000|2021-09-14 15:05:00|1094.4|1094.2|1095.8|1095.2|1096|1095.6|1094|1093.8|0
1631632200000|2021-09-14 15:10:00|1095.6|1095|1098.8|1098.6|1099|1098.6|1095.4|1095|0
1631632500000|2021-09-14 15:15:00|1098.6|1098.4|1098.4|1098.2|1099|1098.8|1098|1097.6|0
1631632800000|2021-09-14 15:20:00|1098.6|1098.4|1096.6|1096.2|1098.6|1098.4|1096.2|1096|0
1631633100000|2021-09-14 15:25:00|1096.4|1096|1096.6|1096.4|1096.8|1096.6|1095.8|1095.4|0
1631689200000|2021-09-15 07:00:00|1093|1092.6|1091.2|1090.4|1096.4|1095.6|1090.8|1090|0
1631689500000|2021-09-15 07:05:00|1091|1090.8|1094.6|1094.2|1095.2|1094.6|1091|1090.2|0
1631689800000|2021-09-15 07:10:00|1094.8|1094.4|1095.4|1095|1098|1097.2|1094.6|1094.2|0
1631690100000|2021-09-15 07:15:00|1095.6|1094.8|1100.4|1100.2|1100.4|1100.2|1095.4|1094.8|0
1631690400000|2021-09-15 07:20:00|1100.6|1100.4|1099.6|1099.2|1101.4|1101|1098.8|1098.4|0
1631690700000|2021-09-15 07:25:00|1099.4|1099|1099.4|1099.2|1100.6|1100.2|1097.6|1097.4|0
1631691000000|2021-09-15 07:30:00|1099.2|1099|1098.2|1097.6|1100|1099.4|1097.2|1096.8|0
1631691300000|2021-09-15 07:35:00|1098|1097.4|1097.6|1097.4|1098.6|1098.2|1095.8|1095.4|0
1631691600000|2021-09-15 07:40:00|1097.4|1097.2|1097.4|1097.2|1098|1097.8|1096.6|1096.4|0
1631691900000|2021-09-15 07:45:00|1097.6|1097.4|1098.2|1097.8|1098.2|1097.8|1096.8|1096.4|0
1631692200000|2021-09-15 07:50:00|1098.4|1097.6|1098.8|1098.6|1099.4|1099|1097.8|1097.6|0
1631692500000|2021-09-15 07:55:00|1098.6|1098.4|1101|1100.8|1101.4|1101|1098.4|1098|0
1631692800000|2021-09-15 08:00:00|1101.2|1101|1101|1100.6|1101.4|1101|1099.8|1099.4|0
1631693100000|2021-09-15 08:05:00|1101.2|1100.8|1103|1102.6|1103|1102.6|1101|1100.6|0
1631693400000|2021-09-15 08:10:00|1102.8|1102.8|1101.6|1101.2|1103.2|1103|1101|1100.8|0
1631693700000|2021-09-15 08:15:00|1101.8|1101|1101.8|1101.6|1102.4|1102.2|1101|1100.6|0
1631694000000|2021-09-15 08:20:00|1102|1101.4|1101.8|1101.4|1102.8|1102.4|1101.8|1101.4|0
1631694300000|2021-09-15 08:25:00|1101.6|1101.6|1102.6|1102.2|1103|1102.6|1101.6|1101.4|0
1631694600000|2021-09-15 08:30:00|1102.8|1102.4|1103.4|1103|1103.6|1103.4|1102.4|1102|0
1631694900000|2021-09-15 08:35:00|1103.2|1102.8|1104.4|1104|1104.8|1104.6|1103.2|1102.8|0
1631695200000|2021-09-15 08:40:00|1104.2|1103.8|1103.4|1102.8|1104.4|1104|1102.8|1102.4|0
1631695500000|2021-09-15 08:45:00|1102.8|1103|1104.6|1104|1105|1104.6|1102.8|1102.6|0
1631695800000|2021-09-15 08:50:00|1104.4|1103.8|1105.6|1105.2|1106|1105.6|1104|1103.6|0
1631696100000|2021-09-15 08:55:00|1105.4|1105|1105.4|1105|1106|1105.8|1105.2|1104.8|0
1631696400000|2021-09-15 09:00:00|1105.2|1105.2|1105.2|1104.8|1106.2|1105.8|1104.8|1104.6|0
1631696700000|2021-09-15 09:05:00|1105|1104.6|1104|1103.6|1105.6|1105.2|1103.8|1103.6|0
1631697000000|2021-09-15 09:10:00|1103.8|1103.4|1104.8|1104.4|1105|1104.8|1103.6|1103.2|0
1631697300000|2021-09-15 09:15:00|1104.6|1104.2|1105.2|1105|1105.4|1105|1104|1103.8|0
1631697600000|2021-09-15 09:20:00|1105.4|1105.2|1103.6|1103.2|1105.6|1105.4|1103.4|1103.2|0
1631697900000|2021-09-15 09:25:00|1103.4|1103|1102.6|1102.2|1104.2|1103.8|1102.2|1101.8|0
1631698200000|2021-09-15 09:30:00|1102.8|1102.4|1103.8|1103.6|1104|1103.6|1102.4|1102.2|0
1631698500000|2021-09-15 09:35:00|1103.6|1103.4|1102.2|1101.8|1103.6|1103.4|1101.4|1101.2|0
1631698800000|2021-09-15 09:40:00|1102.4|1102|1101.8|1101.6|1102.6|1102.2|1101.2|1101|0
1631699100000|2021-09-15 09:45:00|1102|1101.4|1104.2|1103.8|1104.4|1104|1102|1101.4|0
1631699400000|2021-09-15 09:50:00|1104.4|1104|1105.2|1104.6|1105.4|1104.8|1104|1103.8|0
1631699700000|2021-09-15 09:55:00|1105|1104.8|1105|1104.8|1105.2|1105|1104.6|1104.4|0
1631700000000|2021-09-15 10:00:00|1105.2|1105|1105.8|1105.4|1106|1105.6|1104.8|1104.4|0
1631700300000|2021-09-15 10:05:00|1106|1105.6|1105.6|1105.2|1106.8|1106.4|1105.4|1105.2|0
1631700600000|2021-09-15 10:10:00|1105.4|1105|1105.2|1105|1105.8|1105.4|1104.8|1104.6|0
1631700900000|2021-09-15 10:15:00|1105|1104.8|1105.4|1105|1105.6|1105.2|1104.8|1104.6|0
1631701200000|2021-09-15 10:20:00|1105.2|1104.8|1105.6|1105.2|1105.8|1105.4|1105|1104.8|0
1631701500000|2021-09-15 10:25:00|1105.8|1105.4|1105.4|1105|1106.2|1105.8|1105.2|1104.8|0
1631701800000|2021-09-15 10:30:00|1105.2|1105.2|1103.2|1103|1105.6|1105.2|1103.2|1102.8|0
1631702100000|2021-09-15 10:35:00|1103.4|1102.8|1104|1103.6|1104.2|1103.8|1102.8|1102.4|0
1631702400000|2021-09-15 10:40:00|1103.8|1103.4|1104|1103.4|1105.2|1104.8|1103|1102.6|0
1631702700000|2021-09-15 10:45:00|1103.8|1103.2|1102.4|1102|1104|1103.8|1102.2|1102|0
1631703000000|2021-09-15 10:50:00|1102.6|1102.2|1102.4|1102.2|1103|1102.8|1101.8|1101.4|0
1631703300000|2021-09-15 10:55:00|1102.2|1102|1101.4|1101|1102.4|1102|1101.2|1100.8|0
1631703600000|2021-09-15 11:00:00|1101.2|1101.2|1100.2|1100|1102|1101.6|1100|1099.8|0
1631703900000|2021-09-15 11:05:00|1100|1099.8|1098.2|1098|1100.2|1100|1097.8|1097.4|0
1631704200000|2021-09-15 11:10:00|1098.4|1098.2|1096|1095.6|1099|1098.6|1095.6|1095.4|0
1631704500000|2021-09-15 11:15:00|1095.8|1095.4|1097.2|1096.8|1097.2|1096.8|1095.4|1095.2|0
1631704800000|2021-09-15 11:20:00|1097.4|1097|1097.4|1097|1098.2|1098|1096.6|1096.4|0
1631705100000|2021-09-15 11:25:00|1097.6|1097.2|1095.8|1095.6|1097.8|1097.4|1095.8|1095.4|0
1631705400000|2021-09-15 11:30:00|1096|1095.8|1094.6|1094.4|1096.4|1096|1094.6|1094.2|0
1631705700000|2021-09-15 11:35:00|1094.8|1094.6|1096.4|1096.2|1096.4|1096.2|1094.2|1094|0
1631706000000|2021-09-15 11:40:00|1096.2|1096|1097.4|1097|1097.4|1097|1095.8|1095.6|0
1631706300000|2021-09-15 11:45:00|1097.2|1097.2|1097.8|1097.4|1098|1097.6|1097|1096.8|0
1631706600000|2021-09-15 11:50:00|1097.6|1097.2|1097.2|1097|1097.8|1097.4|1097|1096.8|0
1631706900000|2021-09-15 11:55:00|1097.4|1097.2|1098.8|1098.6|1099.2|1098.8|1097.2|1097|0
1631707200000|2021-09-15 12:00:00|1099|1098.8|1099.4|1099|1099.8|1099.4|1098.6|1098.4|0
1631707500000|2021-09-15 12:05:00|1099.2|1099.2|1098.6|1098.4|1099.2|1099.2|1097.8|1097.4|0
1631707800000|2021-09-15 12:10:00|1098.4|1098.2|1097.4|1097.2|1098.6|1098.4|1097.2|1096.6|0
1631708100000|2021-09-15 12:15:00|1097.2|1097|1096.8|1096.6|1098|1097.6|1096.8|1096.4|0
1631708400000|2021-09-15 12:20:00|1096.6|1096.4|1093.8|1093.6|1096.8|1096.6|1093.4|1093|0
1631708700000|2021-09-15 12:25:00|1094|1093.4|1095.6|1095.2|1095.6|1095.2|1093|1092.6|0
1631709000000|2021-09-15 12:30:00|1095.4|1095|1099.8|1099.4|1099.8|1099.4|1095.2|1095|0
1631709300000|2021-09-15 12:35:00|1099.6|1099.2|1099.8|1099.4|1100.2|1099.8|1098.8|1098.4|0
1631709600000|2021-09-15 12:40:00|1099.6|1099.6|1098.6|1098.2|1100.6|1100.2|1098.4|1098.2|0
1631709900000|2021-09-15 12:45:00|1098.4|1098|1098.6|1098.2|1099.4|1099|1097.8|1097.4|0
1631710200000|2021-09-15 12:50:00|1098.8|1098.4|1100.2|1099.8|1101.2|1100.8|1098.8|1098.4|0
1631710500000|2021-09-15 12:55:00|1100|1100|1099.8|1099.4|1100.2|1100|1099.2|1098.8|0
1631710800000|2021-09-15 13:00:00|1099.6|1099.2|1099.4|1099|1100.2|1100|1098.6|1098.2|0
1631711100000|2021-09-15 13:05:00|1099.6|1099.2|1098.4|1098|1099.6|1099.4|1098|1097.6|0
1631711400000|2021-09-15 13:10:00|1098.6|1098.2|1098.2|1098|1099.2|1099|1097.4|1097.2|0
1631711700000|2021-09-15 13:15:00|1098.4|1098.2|1097.2|1096.8|1099|1098.4|1097|1096.8|0
1631712000000|2021-09-15 13:20:00|1097.4|1097|1097.2|1096.8|1098|1097.8|1095.8|1095.4|0
1631712300000|2021-09-15 13:25:00|1097|1096.6|1096.2|1095.8|1097.4|1097|1095.8|1095.2|0
1631712600000|2021-09-15 13:30:00|1096.4|1096|1097.6|1097.2|1098.6|1098.2|1095.4|1095|0
1631712900000|2021-09-15 13:35:00|1097.8|1097.6|1099.2|1098.8|1100.4|1100.2|1097|1096.6|0
1631713200000|2021-09-15 13:40:00|1099|1098.6|1098.2|1097.6|1100.4|1100.2|1097.8|1097.4|0
1631713500000|2021-09-15 13:45:00|1098|1097.8|1102.2|1101.8|1103|1102.8|1097.8|1097.4|0
1631713800000|2021-09-15 13:50:00|1102.4|1102|1101.8|1101.6|1104|1103.8|1101.6|1101.2|0
1631714100000|2021-09-15 13:55:00|1102|1101.8|1099.6|1099|1102.8|1102.6|1099|1098.8|0
1631714400000|2021-09-15 14:00:00|1099.8|1099.2|1101.4|1101|1101.8|1101.6|1098.8|1098.6|0
1631714700000|2021-09-15 14:05:00|1101.6|1101.2|1099.2|1098.8|1101.8|1101.6|1098.2|1098|0
1631715000000|2021-09-15 14:10:00|1099|1098.6|1096.2|1095.8|1099.2|1098.8|1095.2|1095|0
1631715300000|2021-09-15 14:15:00|1096|1095.6|1096|1095.8|1096|1095.8|1094.2|1093.6|0
1631715600000|2021-09-15 14:20:00|1096.2|1096|1097.4|1097.2|1097.4|1097.2|1095.6|1095.2|0
1631715900000|2021-09-15 14:25:00|1097.6|1097.4|1097.8|1097.6|1098.4|1098.2|1096.6|1096.2|0
1631716200000|2021-09-15 14:30:00|1098|1097.4|1098.4|1098|1100|1099.8|1097.8|1097.4|0
1631716500000|2021-09-15 14:35:00|1098.6|1098.2|1097|1096.8|1099.2|1098.8|1096.4|1096|0
1631716800000|2021-09-15 14:40:00|1096.8|1096.6|1095.4|1095.2|1097|1096.8|1094.8|1094.6|0
1631717100000|2021-09-15 14:45:00|1095.6|1095.4|1096.6|1096.4|1097.2|1096.8|1095.6|1095.2|0
1631717400000|2021-09-15 14:50:00|1096.8|1096.6|1094.8|1094.4|1097.4|1097|1094.6|1094.4|0
1631717700000|2021-09-15 14:55:00|1095|1094.6|1096|1095.8|1096.2|1095.8|1094.4|1094.2|0
1631718000000|2021-09-15 15:00:00|1095.8|1095.6|1096.4|1096.2|1096.6|1096.4|1095|1094.8|39242
1631718300000|2021-09-15 15:05:00|1096.2|1096|1096.8|1096.6|1097.6|1097.4|1096.2|1096|30562
1631718600000|2021-09-15 15:10:00|1096.6|1096.4|1096.2|1096|1097.2|1096.8|1096.2|1096|29910
1631718900000|2021-09-15 15:15:00|1096.4|1096.2|1099|1098.6|1099.4|1099|1096.2|1096|40142
1631719200000|2021-09-15 15:20:00|1098.8|1098.8|1099.6|1099.4|1099.8|1099.4|1098.8|1098.4|46436
1631719500000|2021-09-15 15:25:00|1099.4|1099.2|1099.8|1099.4|1100|1099.8|1099.4|1099.2|62804
1631775600000|2021-09-16 07:00:00|1105|1104.6|1102.2|1101.4|1106|1105.4|1099.8|1098.8|0
1631775900000|2021-09-16 07:05:00|1102.4|1101.6|1100.6|1100|1104.4|1103.8|1100.2|1100|0
1631776200000|2021-09-16 07:10:00|1100.8|1100.2|1103.8|1103.4|1104.4|1103.6|1100.6|1100.2|0
1631776500000|2021-09-16 07:15:00|1103.6|1103.2|1102.6|1102.2|1103.8|1103.2|1101|1100.6|0
1631776800000|2021-09-16 07:20:00|1102.8|1102.4|1103|1102.8|1104|1103.6|1101.8|1101.4|0
1631777100000|2021-09-16 07:25:00|1102.8|1102.6|1101.8|1101.2|1103|1102.6|1099.8|1099.4|0
1631777400000|2021-09-16 07:30:00|1102|1101.4|1101.6|1101.2|1102|1101.6|1100.4|1100|0
1631777700000|2021-09-16 07:35:00|1101.8|1101.4|1101|1100.6|1102.2|1101.8|1100.6|1100.2|0
1631778000000|2021-09-16 07:40:00|1100.8|1100.4|1102.2|1101.8|1102.6|1102|1100.4|1100.2|0
1631778300000|2021-09-16 07:45:00|1102.4|1102|1102.2|1102|1103|1102.6|1101.4|1101.2|0
1631778600000|2021-09-16 07:50:00|1102.4|1101.8|1102.8|1102.4|1103.8|1103.4|1102|1101.8|0
1631778900000|2021-09-16 07:55:00|1103|1102.6|1104.4|1104|1104.4|1104.2|1102.2|1102|0
1631779200000|2021-09-16 08:00:00|1104.2|1104.2|1104.6|1104.2|1105.6|1105.2|1103.8|1103.6|0
1631779500000|2021-09-16 08:05:00|1104.4|1104|1104.2|1103.8|1106|1105.6|1104|1103.8|0
1631779800000|2021-09-16 08:10:00|1104.4|1104|1105.8|1105.6|1106.6|1106.2|1104.4|1104|0
1631780100000|2021-09-16 08:15:00|1106|1105.8|1105|1104.6|1106.2|1106|1104.4|1104|0
1631780400000|2021-09-16 08:20:00|1105.2|1104.8|1104|1103.6|1105.4|1105|1103.8|1103.6|0
1631780700000|2021-09-16 08:25:00|1103.8|1103.8|1103.8|1103.6|1104.4|1104|1103.4|1103|0
1631781000000|2021-09-16 08:30:00|1104|1103.4|1104.8|1104.4|1105|1104.8|1103.8|1103.4|0
1631781300000|2021-09-16 08:35:00|1104.6|1104.6|1104|1103.6|1105|1104.8|1103.4|1103.2|0
1631781600000|2021-09-16 08:40:00|1103.8|1103.4|1104|1103.4|1104.2|1103.8|1102.2|1102|0
1631781900000|2021-09-16 08:45:00|1104.2|1103.6|1103.2|1102.8|1104.6|1104.2|1103.2|1102.8|0
1631782200000|2021-09-16 08:50:00|1103|1102.6|1104.8|1104.4|1105.4|1105|1102.8|1102.4|0
1631782500000|2021-09-16 08:55:00|1104.6|1104.2|1105.4|1105|1106|1105.8|1103.8|1103.4|0
1631782800000|2021-09-16 09:00:00|1105.2|1105.2|1106|1105.4|1106.4|1106|1105.2|1104.8|0
1631783100000|2021-09-16 09:05:00|1105.8|1105.2|1106.4|1106|1106.8|1106.4|1105.4|1105|0
1631783400000|2021-09-16 09:10:00|1106.2|1105.8|1108.4|1108|1109.8|1109.4|1105.8|1105.4|0
1631783700000|2021-09-16 09:15:00|1108.2|1108.2|1109.6|1109.2|1110|1109.8|1108.2|1108.2|21782
1631784000000|2021-09-16 09:20:00|1109.4|1109|1111.2|1110.8|1111.8|1111.4|1109.2|1109|73291
1631784300000|2021-09-16 09:25:00|1111.4|1111|1111.6|1111.2|1112|1111.6|1110.4|1110|50748
1631784600000|2021-09-16 09:30:00|1111.4|1110.6|1109.8|1109.4|1111.6|1111.4|1109.4|1109|124109
1631784900000|2021-09-16 09:35:00|1109.4|1109.2|1107.8|1107.6|1109.8|1109.4|1107.8|1107.4|78952
1631785200000|2021-09-16 09:40:00|1108|1107.8|1107.2|1106.8|1108.6|1108.2|1107|1106.8|19444
1631785500000|2021-09-16 09:45:00|1107|1107|1106.6|1106.4|1107.2|1107|1105.6|1105.2|0
1631785800000|2021-09-16 09:50:00|1106.8|1106.6|1107.6|1107.2|1108.6|1108.4|1106.8|1106.6|0
1631786100000|2021-09-16 09:55:00|1107.4|1107|1107.8|1107.4|1107.8|1107.6|1107|1106.6|0
1631786400000|2021-09-16 10:00:00|1107.6|1107.2|1107.6|1107.2|1108|1107.6|1106.4|1106.2|0
1631786700000|2021-09-16 10:05:00|1107.4|1107.4|1107.8|1107.6|1108.2|1108|1107.4|1107.2|0
1631787000000|2021-09-16 10:10:00|1107.6|1107.4|1107.2|1106.8|1108|1107.6|1106.6|1106.4|0
1631787300000|2021-09-16 10:15:00|1107|1106.6|1105.8|1105.6|1107|1106.8|1105.8|1105.4|0
1631787600000|2021-09-16 10:20:00|1106|1105.4|1103.8|1103.6|1106|1105.6|1103.8|1103.4|0
1631787900000|2021-09-16 10:25:00|1103.6|1103.4|1102.8|1102.4|1104|1103.6|1102.6|1102.2|0
1631788200000|2021-09-16 10:30:00|1103|1102.6|1103.6|1103.2|1104.2|1104|1103|1102.6|0
1631788500000|2021-09-16 10:35:00|1103.4|1103.4|1104.4|1104|1105|1104.6|1103.2|1103|0
1631788800000|2021-09-16 10:40:00|1104.6|1104.2|1104.6|1104.2|1105|1104.6|1104|1103.8|0
1631789100000|2021-09-16 10:45:00|1104.4|1104|1106|1105.8|1106.2|1106|1104.2|1104|53875
1631789400000|2021-09-16 10:50:00|1105.8|1105.4|1107.4|1107|1107.4|1107.2|1105.6|1105.2|16319
1631789700000|2021-09-16 10:55:00|1107.2|1107.2|1107.6|1107.4|1108.2|1108|1107|1106.6|23563
1631790000000|2021-09-16 11:00:00|1107.4|1107.2|1109.4|1109|1110.2|1110|1107|1106.4|95286
1631790300000|2021-09-16 11:05:00|1109|1108.8|1110.2|1109.8|1110.2|1109.8|1109|1108.6|19775
1631790600000|2021-09-16 11:10:00|1110|1109.6|1110.2|1109.8|1110.6|1110.2|1109.8|1109.4|11156
1631790900000|2021-09-16 11:15:00|1110.4|1110|1111|1110.8|1111.2|1111|1110.4|1109.8|0
1631791200000|2021-09-16 11:20:00|1111.2|1111|1110.4|1110.2|1111.6|1111.4|1109.2|1108.6|0
1631791500000|2021-09-16 11:25:00|1110.2|1110|1110.4|1110.2|1110.8|1110.4|1109.6|1109.4|0
1631791800000|2021-09-16 11:30:00|1110.6|1110|1110.8|1110.4|1111.2|1111|1110|1109.8|0
1631792100000|2021-09-16 11:35:00|1110.6|1110.6|1111.2|1110.8|1111.2|1111|1110|1109.8|0
1631792400000|2021-09-16 11:40:00|1111|1110.6|1111|1110.6|1111.2|1110.8|1110.4|1110|0
1631792700000|2021-09-16 11:45:00|1110.8|1110.4|1111.6|1111.2|1111.8|1111.4|1110.4|1110.2|54270
1631793000000|2021-09-16 11:50:00|1111.8|1111.4|1112.6|1112.2|1112.8|1112.4|1111.8|1111.4|86140
1631793300000|2021-09-16 11:55:00|1112.4|1112|1111|1110.8|1112.4|1112|1111|1110.8|37206
1631793600000|2021-09-16 12:00:00|1110.8|1110.6|1109|1108.6|1111|1110.6|1108.6|1108.2|0
1631793900000|2021-09-16 12:05:00|1108.8|1108.4|1108.8|1108.4|1109.2|1108.8|1108|1107.8|0
1631794200000|2021-09-16 12:10:00|1108.6|1108.6|1108.8|1108.6|1109.4|1109|1108.6|1108.4|0
1631794500000|2021-09-16 12:15:00|1108.6|1108.4|1110.2|1109.8|1110.6|1110.4|1108|1107.8|0
1631794800000|2021-09-16 12:20:00|1110|1109.6|1107.2|1106.8|1110.4|1110|1106.4|1106|0
1631795100000|2021-09-16 12:25:00|1107.4|1107|1107.2|1107|1108.2|1107.8|1107.2|1106.8|0
1631795400000|2021-09-16 12:30:00|1107.4|1107.2|1113.4|1113|1115|1114.6|1107.4|1107|0
1631795700000|2021-09-16 12:35:00|1113.6|1113.2|1112.6|1112.4|1114.6|1114.2|1112.6|1112.2|0
1631796000000|2021-09-16 12:40:00|1112.4|1112.2|1112.2|1111.8|1113.8|1113.4|1111.6|1111.2|0
1631796300000|2021-09-16 12:45:00|1112.4|1112|1113|1112.6|1113.2|1112.8|1111.6|1111.2|0
1631796600000|2021-09-16 12:50:00|1113.2|1112.8|1114.2|1113.8|1115|1114.8|1113.2|1112.6|0
1631796900000|2021-09-16 12:55:00|1114.4|1114|1114|1113.6|1115.6|1115.2|1113.6|1113.2|0
1631797200000|2021-09-16 13:00:00|1114.2|1113.8|1115.8|1115.6|1116|1115.6|1113.4|1113|0
1631797500000|2021-09-16 13:05:00|1115.6|1115.4|1114|1113.4|1115.8|1115.6|1113.8|1113.4|0
1631797800000|2021-09-16 13:10:00|1113.8|1113.6|1113.8|1113.4|1114.4|1114.2|1113.4|1113|0
1631798100000|2021-09-16 13:15:00|1113.6|1113.2|1114|1113.6|1114.6|1114.4|1113.6|1113.2|0
1631798400000|2021-09-16 13:20:00|1113.8|1113.8|1113.8|1113.4|1114.4|1114|1113|1112.6|0
1631798700000|2021-09-16 13:25:00|1113.6|1113.6|1114.6|1114.2|1116|1115.8|1113.6|1113.2|0
1631799000000|2021-09-16 13:30:00|1114.8|1114.4|1114.2|1113.8|1117|1116.8|1114|1113.8|0
1631799300000|2021-09-16 13:35:00|1114|1113.6|1115.4|1115|1115.8|1115.2|1112.2|1111.8|0
1631799600000|2021-09-16 13:40:00|1115.6|1115.2|1115.8|1115.4|1117.2|1116.8|1115.4|1114.8|0
1631799900000|2021-09-16 13:45:00|1115.6|1115.6|1116|1115.6|1116.2|1115.8|1112.8|1112.4|0
1631800200000|2021-09-16 13:50:00|1115.8|1115.4|1114|1113.8|1117.8|1117.4|1113.6|1113.2|0
1631800500000|2021-09-16 13:55:00|1114.2|1114|1111.8|1111.4|1114.6|1114.2|1110.6|1110.4|0
1631800800000|2021-09-16 14:00:00|1111.6|1111.2|1111.4|1111|1113|1112.8|1111.2|1110.8|0
1631801100000|2021-09-16 14:05:00|1111.2|1111.2|1111|1110.6|1112.2|1111.8|1110.2|1110|0
1631801400000|2021-09-16 14:10:00|1110.8|1110.4|1110.8|1110.2|1112.2|1111.8|1110.4|1110|0
1631801700000|2021-09-16 14:15:00|1110.6|1110|1111.8|1111.6|1113.8|1113.4|1109.6|1109.4|0
1631802000000|2021-09-16 14:20:00|1112|1111.4|1111.4|1111.2|1112.8|1112.4|1110.6|1110.2|0
1631802300000|2021-09-16 14:25:00|1111.6|1111|1112.4|1112|1113|1112.8|1110.6|1110|0
1631802600000|2021-09-16 14:30:00|1112.2|1112.2|1112.4|1112.2|1112.8|1112.4|1111.4|1111|0
1631802900000|2021-09-16 14:35:00|1112.2|1112|1113|1112.8|1113.2|1113|1111.4|1111.2|0
1631803200000|2021-09-16 14:40:00|1113.2|1113|1113.2|1112.8|1113.6|1113.2|1112.2|1112|0
1631803500000|2021-09-16 14:45:00|1113|1112.6|1111.6|1111.2|1113|1112.6|1111|1110.6|0
1631803800000|2021-09-16 14:50:00|1111.4|1111.4|1109.4|1109|1111.8|1111.6|1108.8|1108.4|0
1631804100000|2021-09-16 14:55:00|1109.2|1108.8|1110.4|1110|1110.4|1110|1108.2|1108|0
1631804400000|2021-09-16 15:00:00|1110.6|1109.8|1110.8|1110.6|1111.6|1111.4|1110|1109.8|0
1631804700000|2021-09-16 15:05:00|1111|1110.8|1110.2|1109.8|1111.2|1110.8|1110|1109.6|0
1631805000000|2021-09-16 15:10:00|1110|1110|1112.8|1112.4|1113.2|1112.8|1110|1109.6|0
1631805300000|2021-09-16 15:15:00|1112.6|1112.2|1110.6|1110.4|1113.6|1113|1110.2|1109.8|86124
1631805600000|2021-09-16 15:20:00|1110.4|1110.2|1110.4|1110.2|1110.8|1110.4|1110.2|1109.8|41196
1631805900000|2021-09-16 15:25:00|1110.2|1110|1110.6|1110.4|1111.8|1111.4|1110|1109.8|100035
1631862000000|2021-09-17 07:00:00|1117|1116|1124.6|1123.6|1126.6|1125.8|1116|1115|0
1631862300000|2021-09-17 07:05:00|1124.8|1123.8|1128.4|1127.6|1129.8|1129.2|1124.8|1123.8|0
1631862600000|2021-09-17 07:10:00|1128.6|1127.8|1124.6|1124|1129.8|1129.4|1124.6|1124|0
1631862900000|2021-09-17 07:15:00|1124.4|1124.4|1126|1125.2|1127.8|1127.4|1124|1123.4|0
1631863200000|2021-09-17 07:20:00|1125.8|1125.4|1128.6|1128|1129.6|1129.2|1125.6|1125|0
1631863500000|2021-09-17 07:25:00|1128.4|1127.8|1125.2|1124.6|1129.6|1129|1125|1124.6|0
1631863800000|2021-09-17 07:30:00|1125.4|1124.8|1122.4|1121.8|1125.6|1125|1121.2|1120.6|0
1631864100000|2021-09-17 07:35:00|1122.6|1122|1120.8|1120.6|1122.8|1122.2|1120.2|1120|0
1631864400000|2021-09-17 07:40:00|1121|1120.8|1121|1120.4|1122.8|1122.2|1120.6|1120|0
1631864700000|2021-09-17 07:45:00|1120.8|1120.6|1120.2|1119.8|1121.4|1120.8|1119.4|1119.2|0
1631865000000|2021-09-17 07:50:00|1120.4|1120|1119|1118.8|1121.8|1121.4|1119|1118.8|0
1631865300000|2021-09-17 07:55:00|1119.2|1118.6|1119.6|1119|1120|1119.6|1118.8|1118.4|0
1631865600000|2021-09-17 08:00:00|1119.4|1118.8|1118.8|1118.4|1119.8|1119.4|1118.2|1117.8|0
1631865900000|2021-09-17 08:05:00|1118.6|1118.6|1119|1118.8|1119.6|1119.2|1117.8|1117.4|0
1631866200000|2021-09-17 08:10:00|1119.2|1119|1116.8|1116.4|1119.4|1119.2|1116.4|1116.2|0
1631866500000|2021-09-17 08:15:00|1117|1116.6|1118|1117.6|1118|1117.8|1116.2|1116|0
1631866800000|2021-09-17 08:20:00|1117.8|1117.4|1119.2|1118.8|1119.4|1119.2|1117.4|1117.2|0
1631867100000|2021-09-17 08:25:00|1119|1118.6|1119.8|1119.4|1120|1119.4|1118.2|1118|0
1631867400000|2021-09-17 08:30:00|1119.6|1119.2|1120.6|1120.2|1121.2|1120.8|1119.4|1119|0
1631867700000|2021-09-17 08:35:00|1120.4|1120.4|1120|1119.6|1122.2|1121.8|1119.6|1119.2|0
1631868000000|2021-09-17 08:40:00|1120.2|1119.8|1118.6|1118|1120.2|1119.8|1116.8|1116.6|0
1631868300000|2021-09-17 08:45:00|1118.4|1118.2|1119|1118.6|1120.4|1120|1118.2|1118|0
1631868600000|2021-09-17 08:50:00|1119.2|1118.8|1119|1118.6|1120|1119.6|1118.4|1118|0
1631868900000|2021-09-17 08:55:00|1118.8|1118.4|1118.2|1117.8|1119.2|1118.8|1117.6|1117.2|0
1631869200000|2021-09-17 09:00:00|1118.4|1118|1118.2|1117.8|1119|1118.8|1117.8|1117.4|0
1631869500000|2021-09-17 09:05:00|1118|1117.6|1117.4|1117.2|1118.4|1118|1116.6|1116.4|0
1631869800000|2021-09-17 09:10:00|1117.6|1117.4|1115.2|1115|1118.2|1117.8|1115.2|1114.8|0
1631870100000|2021-09-17 09:15:00|1115|1114.8|1115.8|1115.2|1116|1115.6|1114.2|1114|0
1631870400000|2021-09-17 09:20:00|1115.6|1115|1116.2|1115.8|1116.6|1116.2|1114.4|1114|0
1631870700000|2021-09-17 09:25:00|1116.4|1116|1117.4|1117|1117.4|1117|1115.2|1114.6|0
1631871000000|2021-09-17 09:30:00|1117.2|1117.2|1118.6|1118|1118.6|1118.4|1117|1116.6|0
1631871300000|2021-09-17 09:35:00|1118.4|1118.2|1118.4|1118.2|1119.6|1119|1117.8|1117.6|0
1631871600000|2021-09-17 09:40:00|1118.2|1118|1116|1115.4|1118.4|1118|1115.8|1115.4|0
1631871900000|2021-09-17 09:45:00|1115.8|1115.6|1116.2|1115.8|1117.8|1117.4|1115.4|1115|22970
1631872200000|2021-09-17 09:50:00|1116|1115.6|1114.4|1114|1116.6|1116.2|1112.4|1112|311246
1631872500000|2021-09-17 09:55:00|1114.2|1113.8|1114.8|1114.4|1115|1114.8|1112|1111.8|317304
1631872800000|2021-09-17 10:00:00|1114.6|1114.2|1114.8|1114.4|1115.6|1115|1113.4|1113.2|0
1631873100000|2021-09-17 10:05:00|1115|1114.6|1115.4|1114.8|1116|1115.8|1112.8|1112.4|0
1631873400000|2021-09-17 10:10:00|1115.2|1115|1116.8|1116.6|1116.8|1116.6|1114.2|1113.6|0
1631873700000|2021-09-17 10:15:00|1116.6|1116.4|1115.2|1115|1116.8|1116.4|1114.8|1114.4|0
1631874000000|2021-09-17 10:20:00|1115.4|1114.8|1112.4|1112|1115.6|1115.4|1111.8|1111.4|0
1631874300000|2021-09-17 10:25:00|1112.2|1111.8|1113.4|1113.2|1113.6|1113.2|1110.4|1109.8|0
1631874600000|2021-09-17 10:30:00|1113.6|1113|1113.6|1113.2|1114.4|1113.8|1112|1111.8|0
1631874900000|2021-09-17 10:35:00|1113.4|1113|1113.4|1113|1113.6|1113|1112.2|1111.8|0
1631875200000|2021-09-17 10:40:00|1113.2|1112.8|1113.6|1113|1113.8|1113.4|1112.4|1112|0
1631875500000|2021-09-17 10:45:00|1113.4|1113.2|1115.6|1115.2|1116.2|1115.8|1112.6|1112.2|0
1631875800000|2021-09-17 10:50:00|1115.4|1115|1114|1113.6|1115.6|1115.2|1113.4|1113|0
1631876100000|2021-09-17 10:55:00|1113.8|1113.4|1116.2|1115.8|1116.2|1115.8|1113.4|1113|0
1631876400000|2021-09-17 11:00:00|1115.8|1115.6|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|8643
1631876700000|2021-09-17 11:05:00|1117.4|1116.6|1114|1113.6|1117.6|1117|1113.8|1113.4|123450
1631877000000|2021-09-17 11:10:00|1113.8|1113.4|1112.2|1111.8|1114|1113.4|1112|1111.4|47715
1631877300000|2021-09-17 11:15:00|1112.4|1112|1114.4|1114|1114.4|1114.2|1112.2|1111.8|27812
1631877600000|2021-09-17 11:20:00|1114.6|1114.2|1116|1115.8|1116.6|1116.4|1114.4|1114.2|79289
1631877900000|2021-09-17 11:25:00|1116.2|1116|1114|1113.6|1116.4|1116|1113.6|1113.2|124536
1631878200000|2021-09-17 11:30:00|1114.2|1113.8|1113.8|1113.2|1114.6|1114.2|1112.4|1112.2|0
1631878500000|2021-09-17 11:35:00|1113.6|1113.4|1113.4|1113|1115.6|1115|1113.4|1113|0
1631878800000|2021-09-17 11:40:00|1113.6|1113.2|1114|1113.6|1114.6|1114.2|1113|1112.6|0
1631879100000|2021-09-17 11:45:00|1113.8|1113.4|1113|1112.4|1114|1113.4|1112.6|1112.2|0
1631879400000|2021-09-17 11:50:00|1112.8|1112.2|1114.6|1114.2|1114.6|1114.2|1112.2|1111.8|0
1631879700000|2021-09-17 11:55:00|1114.4|1114|1114|1113.6|1114.6|1114.2|1113|1112.4|0
1631880000000|2021-09-17 12:00:00|1113.8|1113.4|1113.8|1113.4|1114.4|1114|1112.6|1112.2|0
1631880300000|2021-09-17 12:05:00|1114|1113.6|1114.6|1114.2|1115|1114.6|1113|1112.6|0
1631880600000|2021-09-17 12:10:00|1114.8|1114.4|1116.6|1116.2|1117.2|1116.8|1114.8|1114.2|0
1631880900000|2021-09-17 12:15:00|1116.8|1116.4|1117.4|1117|1118.4|1118.2|1116.6|1116.2|0
1631881200000|2021-09-17 12:20:00|1117.2|1116.8|1117|1116.6|1118|1117.8|1116.8|1116.4|0
1631881500000|2021-09-17 12:25:00|1116.8|1116.4|1118.4|1117.8|1119|1118.8|1116.6|1116.2|0
1631881800000|2021-09-17 12:30:00|1118.2|1118|1119.2|1119|1119.2|1119|1117.2|1116.8|0
1631882100000|2021-09-17 12:35:00|1119.4|1118.8|1118.4|1118|1119.8|1119.4|1118.2|1117.8|0
1631882400000|2021-09-17 12:40:00|1118.2|1118.2|1119|1118.8|1120|1119.8|1118.2|1118|0
1631882700000|2021-09-17 12:45:00|1118.8|1118.6|1118.8|1118.4|1119.6|1119.2|1118.2|1118|28611
1631883000000|2021-09-17 12:50:00|1119|1118.6|1119|1118.6|1119.6|1119.4|1118.4|1118|38260
1631883300000|2021-09-17 12:55:00|1119.2|1118.8|1119.6|1119.4|1119.6|1119.4|1119|1118.6|37512
1631883600000|2021-09-17 13:00:00|1119.4|1119.2|1122.6|1122|1123.2|1122.8|1119.2|1119|151679
1631883900000|2021-09-17 13:05:00|1122.4|1121.8|1121|1120.6|1122.8|1122.4|1120|1119.6|106602
1631884200000|2021-09-17 13:10:00|1121.2|1120.8|1121.4|1121|1122|1121.6|1120.6|1120.2|21946
1631884500000|2021-09-17 13:15:00|1121.2|1120.8|1121.8|1121.4|1122.8|1122.4|1121|1120.8|0
1631884800000|2021-09-17 13:20:00|1122|1121.6|1123.8|1123.4|1124.2|1124|1121.6|1121.2|0
1631885100000|2021-09-17 13:25:00|1123.6|1123.2|1122.8|1122.4|1124.4|1124|1122.2|1121.8|0
1631885400000|2021-09-17 13:30:00|1122.6|1122.2|1124.6|1124|1124.8|1124.6|1122.2|1121.8|0
1631885700000|2021-09-17 13:35:00|1124.4|1124.2|1125|1124.6|1125|1124.8|1123.2|1122.8|0
1631886000000|2021-09-17 13:40:00|1125.2|1124.8|1124.6|1124.2|1126|1125.8|1123|1122.6|0
1631886300000|2021-09-17 13:45:00|1124.4|1124.4|1122.2|1121.8|1126|1125.6|1121.4|1121|0
1631886600000|2021-09-17 13:50:00|1122|1121.6|1120.8|1120.4|1124|1123.6|1120.6|1120.2|0
1631886900000|2021-09-17 13:55:00|1120.6|1120.2|1119.6|1119.4|1120.8|1120.2|1116.6|1116.2|0
1631887200000|2021-09-17 14:00:00|1119.8|1119.2|1119.8|1119.4|1120|1119.8|1117.8|1117.6|0
1631887500000|2021-09-17 14:05:00|1119.6|1119.2|1119|1118.6|1119.8|1119.4|1116.8|1116.6|0
1631887800000|2021-09-17 14:10:00|1118.8|1118.4|1117.2|1116.8|1119.4|1119|1117|1116.8|0
1631888100000|2021-09-17 14:15:00|1117|1116.6|1118|1117.6|1118.4|1118|1116.2|1115.8|0
1631888400000|2021-09-17 14:20:00|1118.2|1117.8|1115|1114.4|1118.2|1117.8|1114.8|1114.2|0
1631888700000|2021-09-17 14:25:00|1115.2|1114.6|1115.2|1114.8|1115.8|1115.4|1113.6|1113.4|0
1631889000000|2021-09-17 14:30:00|1115|1114.6|1112.8|1112.6|1115.2|1114.6|1112.6|1112.2|45530
1631889300000|2021-09-17 14:35:00|1113|1112.4|1111|1110.8|1113|1112.8|1110.8|1110.4|87753
1631889600000|2021-09-17 14:40:00|1110.8|1110.6|1108.8|1108.4|1111|1110.8|1108.6|1108.2|56506
1631889900000|2021-09-17 14:45:00|1108.6|1108.2|1108.8|1108.4|1110.4|1110|1107.6|1107.2|77432
1631890200000|2021-09-17 14:50:00|1108.6|1108.6|1106.6|1106|1108.8|1108.6|1105.8|1105.4|92780
1631890500000|2021-09-17 14:55:00|1106.4|1105.8|1106.6|1106.4|1106.8|1106.4|1103.8|1103.2|76202
1631890800000|2021-09-17 15:00:00|1106.4|1106.2|1107.2|1106.8|1107.4|1107|1105.4|1105.2|89233
1631891100000|2021-09-17 15:05:00|1107.4|1107.2|1105.4|1105.2|1107.8|1107.4|1105.4|1105|78110
1631891400000|2021-09-17 15:10:00|1105.2|1105|1109.4|1109|1109.4|1109.2|1104.4|1104|163184
1631891700000|2021-09-17 15:15:00|1109.6|1109.2|1109.6|1109.4|1110|1109.8|1108.6|1108.2|97137
1631892000000|2021-09-17 15:20:00|1109.8|1109.6|1108.2|1108|1110.2|1110|1108|1107.6|87106
1631892300000|2021-09-17 15:25:00|1108|1107.8|1107|1106.6|1108.6|1108.2|1106.8|1106.2|97400
1632121200000|2021-09-20 07:00:00|1083.8|1080|1078.2|1077|1083.8|1082.6|1071.2|1070.4|1031
1632121500000|2021-09-20 07:05:00|1078|1076.6|1068|1067.4|1078.4|1078|1067.2|1066.8|0
1632121800000|2021-09-20 07:10:00|1067.8|1067.6|1066.4|1065.8|1070.2|1069.8|1062|1061.8|0
1632122100000|2021-09-20 07:15:00|1066.2|1065.6|1063.6|1063.2|1066.2|1065.8|1060.2|1060|0
1632122400000|2021-09-20 07:20:00|1063.8|1063.4|1056|1055.4|1064|1063.6|1055.2|1055|0
1632122700000|2021-09-20 07:25:00|1055.8|1055.2|1057.8|1057.4|1059.4|1059.2|1052.6|1052.4|0
1632123000000|2021-09-20 07:30:00|1058|1057.6|1058.4|1058|1060|1059.8|1056.8|1056.4|0
1632123300000|2021-09-20 07:35:00|1058.6|1058.2|1062.4|1062|1062.8|1062.4|1056|1055.6|0
1632123600000|2021-09-20 07:40:00|1062.6|1062.2|1060.6|1060.2|1062.6|1062.2|1057|1056.6|0
1632123900000|2021-09-20 07:45:00|1060.4|1060|1057.6|1057.2|1060.4|1060|1057|1056.6|0
1632124200000|2021-09-20 07:50:00|1057.8|1057|1052|1051.6|1057.8|1057.4|1051.4|1051.2|0
1632124500000|2021-09-20 07:55:00|1052.2|1051.8|1053.4|1053.2|1054.4|1054|1050.4|1050.2|0
1632124800000|2021-09-20 08:00:00|1053.6|1053.4|1056.2|1055.8|1056.6|1056.2|1051.2|1050.8|0
1632125100000|2021-09-20 08:05:00|1056|1055.6|1057.4|1057|1058.4|1058|1055.2|1054.8|0
1632125400000|2021-09-20 08:10:00|1057.6|1057.2|1055|1054.6|1058|1057.6|1053.8|1053.4|0
1632125700000|2021-09-20 08:15:00|1055.2|1054.8|1050.4|1050|1056|1055.6|1050.2|1050|0
1632126000000|2021-09-20 08:20:00|1050.2|1050.2|1047.4|1047|1050.2|1050.2|1047|1046.6|0
1632126300000|2021-09-20 08:25:00|1047.2|1046.8|1049.6|1049.2|1051|1050.6|1046.8|1046.2|0
1632126600000|2021-09-20 08:30:00|1049.4|1049|1051.2|1050.8|1051.4|1050.8|1047.4|1047|0
1632126900000|2021-09-20 08:35:00|1051|1050.6|1050.6|1050|1051.6|1051.2|1049.2|1048.8|0
1632127200000|2021-09-20 08:40:00|1050.4|1049.8|1056.4|1056|1057.2|1057|1050|1049.6|0
1632127500000|2021-09-20 08:45:00|1056.6|1056.2|1056|1055.6|1057|1056.6|1055.2|1054.8|0
1632127800000|2021-09-20 08:50:00|1056.2|1055.8|1056.4|1056|1059.2|1058.8|1055.8|1055.4|0
1632128100000|2021-09-20 08:55:00|1056.6|1055.8|1057.2|1056.8|1057.2|1056.8|1055|1054.6|0
1632128400000|2021-09-20 09:00:00|1057|1056.6|1055.6|1055.2|1057|1056.6|1055|1054.8|0
1632128700000|2021-09-20 09:05:00|1055.8|1055.4|1054.8|1054.4|1056.2|1055.8|1052.6|1052.4|0
1632129000000|2021-09-20 09:10:00|1055|1054.6|1057|1056.6|1057.2|1057|1054.4|1054|0
1632129300000|2021-09-20 09:15:00|1056.8|1056.4|1055.4|1055|1058.2|1058|1055.4|1055|0
1632129600000|2021-09-20 09:20:00|1055.2|1054.8|1053|1052.4|1055.4|1055|1051.4|1050.8|0
1632129900000|2021-09-20 09:25:00|1052.8|1052.6|1054.4|1054|1054.8|1054.2|1051.8|1051.4|0
1632130200000|2021-09-20 09:30:00|1054.2|1053.8|1054.6|1054|1055.4|1055|1053.2|1053|0
1632130500000|2021-09-20 09:35:00|1054.4|1053.8|1052.6|1052.2|1054.4|1053.8|1051.8|1051.4|0
1632130800000|2021-09-20 09:40:00|1052.4|1052|1053.2|1052.6|1053.2|1053|1051.6|1051.2|0
1632131100000|2021-09-20 09:45:00|1053|1052.8|1051|1050.8|1053.4|1053.2|1051|1050.8|0
1632131400000|2021-09-20 09:50:00|1050.8|1050.6|1053.4|1053|1054|1053.8|1049.8|1049.2|0
1632131700000|2021-09-20 09:55:00|1053.2|1053.2|1053|1052.6|1053.2|1053.2|1051.8|1051.4|0
1632132000000|2021-09-20 10:00:00|1053.2|1052.8|1052.8|1052.4|1054.8|1054.4|1052.4|1052|0
1632132300000|2021-09-20 10:05:00|1052.6|1052.6|1050.6|1050.4|1053.8|1053.4|1050.6|1050.2|0
1632132600000|2021-09-20 10:10:00|1050.8|1050.6|1047|1046.6|1051.2|1050.8|1047|1046.6|0
1632132900000|2021-09-20 10:15:00|1046.8|1046.8|1047|1046.6|1048.4|1048|1046.8|1046.4|0
1632133200000|2021-09-20 10:20:00|1047.2|1046.8|1047|1046.6|1047.4|1047|1044.8|1044.6|0
1632133500000|2021-09-20 10:25:00|1046.8|1046.4|1046|1045.6|1048.8|1048.4|1046|1045.4|0
1632133800000|2021-09-20 10:30:00|1045.8|1045.4|1046.6|1046.2|1048|1047.6|1045.2|1045|0
1632134100000|2021-09-20 10:35:00|1046.4|1046|1041.6|1041.2|1046.6|1046.2|1041.6|1041.2|0
1632134400000|2021-09-20 10:40:00|1041.8|1041.4|1042.8|1042.4|1043.4|1043|1039.2|1039|192819
1632134700000|2021-09-20 10:45:00|1042.6|1042.2|1041.6|1041.2|1042.6|1042.4|1039|1038.6|86511
1632135000000|2021-09-20 10:50:00|1041.4|1041|1037.4|1036.8|1041.8|1041.6|1037|1036.6|109291
1632135300000|2021-09-20 10:55:00|1037.6|1037|1036|1035.6|1038.2|1037.8|1035.8|1035.4|78151
1632135600000|2021-09-20 11:00:00|1036.2|1035.8|1037.4|1037|1038.8|1038.4|1036|1035.2|81035
1632135900000|2021-09-20 11:05:00|1037.6|1037.2|1033.4|1033|1037.6|1037.2|1033.4|1033|126031
1632136200000|2021-09-20 11:10:00|1033.6|1033.2|1034.2|1033.8|1034.6|1034.4|1032.6|1032.2|65192
1632136500000|2021-09-20 11:15:00|1034|1034|1033.6|1033.2|1034.8|1034.4|1032.4|1032|94080
1632136800000|2021-09-20 11:20:00|1033.8|1033.4|1032.4|1032|1033.8|1033.6|1031.8|1031.4|247149
1632137100000|2021-09-20 11:25:00|1032.6|1032.2|1033|1032.8|1034|1033.8|1032.6|1032|102984
1632137400000|2021-09-20 11:30:00|1032.8|1032.6|1030|1029.6|1032.8|1032.6|1028|1027.8|140033
1632137700000|2021-09-20 11:35:00|1029.8|1029.4|1031.8|1031.4|1032|1031.8|1029.2|1028.8|68583
1632138000000|2021-09-20 11:40:00|1031.6|1031.2|1034.8|1034.2|1034.8|1034.4|1031.4|1031|86420
1632138300000|2021-09-20 11:45:00|1034.6|1034|1034.6|1034.2|1035.2|1035|1033.6|1033.4|60764
1632138600000|2021-09-20 11:50:00|1034.4|1034|1034|1033.4|1034.6|1034.4|1032.4|1032|87588
1632138900000|2021-09-20 11:55:00|1033.8|1033.2|1032|1031.6|1033.8|1033.4|1031.6|1031.2|26269
1632139200000|2021-09-20 12:00:00|1031.8|1031.4|1034.6|1034|1034.8|1034.4|1029.8|1029.2|78497
1632139500000|2021-09-20 12:05:00|1034.4|1034.2|1032.8|1032.4|1035.4|1034.8|1032.4|1032.2|67115
1632139800000|2021-09-20 12:10:00|1032.6|1032.6|1033.6|1033.2|1034|1033.6|1031|1030.6|44200
1632140100000|2021-09-20 12:15:00|1033.4|1033|1033.6|1033|1034.6|1034.2|1033|1032.6|24327
1632140400000|2021-09-20 12:20:00|1033.4|1033.2|1033.4|1033|1034.2|1033.8|1032|1031.8|67170
1632140700000|2021-09-20 12:25:00|1033.2|1033.2|1034.2|1033.8|1035.8|1035.4|1033.2|1033|33859
1632141000000|2021-09-20 12:30:00|1034|1033.6|1032.4|1032|1034.4|1034|1032|1031.6|95639
1632141300000|2021-09-20 12:35:00|1032.6|1032.2|1035.4|1035|1036|1035.6|1032.2|1031.8|67244
1632141600000|2021-09-20 12:40:00|1035.2|1034.8|1034|1033.6|1035.2|1034.8|1033|1032.6|36515
1632141900000|2021-09-20 12:45:00|1034.2|1033.8|1035|1034.8|1035.8|1035.4|1033.6|1033.4|64365
1632142200000|2021-09-20 12:50:00|1035.2|1035|1038.8|1038.2|1039.2|1038.6|1034.6|1034.2|88592
1632142500000|2021-09-20 12:55:00|1038.6|1038.4|1036.8|1036.4|1038.8|1038.4|1036.4|1036|47283
1632142800000|2021-09-20 13:00:00|1037|1036.6|1033.8|1033.6|1037|1036.6|1033.4|1033.2|94376
1632143100000|2021-09-20 13:05:00|1033.6|1033.4|1038|1037.6|1038.4|1038|1033.6|1033.4|79798
1632143400000|2021-09-20 13:10:00|1038.2|1037.8|1040.4|1040|1040.4|1040|1037|1036.8|88763
1632143700000|2021-09-20 13:15:00|1040.2|1039.8|1040.6|1040.4|1041.8|1041.4|1039|1038.6|89336
1632144000000|2021-09-20 13:20:00|1040.4|1040.2|1043.4|1043.2|1043.4|1043.2|1040.4|1040|62490
1632144300000|2021-09-20 13:25:00|1043.2|1043|1043.2|1043|1044|1043.6|1042|1041.6|126186
1632144600000|2021-09-20 13:30:00|1043|1042.8|1037.2|1037|1045.8|1045.2|1037.2|1036.8|497947
1632144900000|2021-09-20 13:35:00|1037.4|1036.8|1040.2|1039.6|1040.4|1040|1034|1033.4|366598
1632145200000|2021-09-20 13:40:00|1040|1039.8|1042.4|1041.8|1042.4|1041.8|1038.2|1037.6|143274
1632145500000|2021-09-20 13:45:00|1042.6|1042|1044.6|1044.2|1045.2|1044.6|1040.4|1040|101640
1632145800000|2021-09-20 13:50:00|1044.8|1044.4|1038.4|1038|1045|1044.6|1036.6|1036.2|117743
1632146100000|2021-09-20 13:55:00|1038|1037.8|1037|1036.6|1040.2|1039.6|1036.2|1035.8|276806
1632146400000|2021-09-20 14:00:00|1036.8|1036.4|1034.6|1034|1037.4|1037|1033.4|1033|151708
1632146700000|2021-09-20 14:05:00|1034.4|1033.8|1033.6|1033.2|1037.6|1037.2|1033.2|1032.6|105792
1632147000000|2021-09-20 14:10:00|1033.2|1033|1033.6|1033.2|1034.6|1034.2|1031.4|1031|134426
1632147300000|2021-09-20 14:15:00|1033.4|1033|1030.4|1030|1033.4|1033|1029.2|1029|141247
1632147600000|2021-09-20 14:20:00|1030.2|1029.8|1024.2|1024|1030.2|1029.8|1024.2|1024|247774
1632147900000|2021-09-20 14:25:00|1024|1023.8|1026.2|1026|1028.2|1028|1023.4|1023|134300
1632148200000|2021-09-20 14:30:00|1026|1025.8|1022|1021.4|1027.4|1026.8|1021.4|1021|209425
1632148500000|2021-09-20 14:35:00|1022.2|1021.6|1026|1025.6|1026.2|1025.8|1020.8|1020.4|253976
1632148800000|2021-09-20 14:40:00|1025.8|1025.4|1025.6|1025.2|1026.8|1026.4|1024|1023.6|164637
1632149100000|2021-09-20 14:45:00|1025.4|1025|1025|1024.6|1027.8|1027.4|1023.4|1023|166034
1632149400000|2021-09-20 14:50:00|1024.8|1024.4|1026.4|1026|1026.6|1026.2|1023.6|1023.4|64497
1632149700000|2021-09-20 14:55:00|1026.2|1025.8|1023.8|1023.4|1026.2|1025.8|1023.2|1023|102325
1632150000000|2021-09-20 15:00:00|1023.6|1023.6|1025.4|1025|1026|1025.6|1022|1021.6|178395
1632150300000|2021-09-20 15:05:00|1025|1024.8|1024|1023.6|1027|1026.4|1023.8|1023.4|111617
1632150600000|2021-09-20 15:10:00|1023.8|1023.4|1025|1024.8|1025.4|1025|1022.8|1022.6|133378
1632150900000|2021-09-20 15:15:00|1024.8|1024.6|1024|1023.8|1025|1024.8|1022.8|1022.4|193738
1632151200000|2021-09-20 15:20:00|1023.8|1023.6|1024|1023.6|1025|1024.8|1023.6|1023.2|170329
1632151500000|2021-09-20 15:25:00|1023.8|1023.8|1023|1022.6|1025|1024.6|1021|1020.2|373221
1632207600000|2021-09-21 07:00:00|1033.2|1030|1035.8|1034.8|1040|1038.6|1031.6|1030|0
1632207900000|2021-09-21 07:05:00|1035.6|1035|1030.2|1029.8|1036.6|1035.8|1029.2|1028.4|135800
1632208200000|2021-09-21 07:10:00|1030.4|1030|1031.2|1030.6|1032.2|1032|1030|1029.4|96107
1632208500000|2021-09-21 07:15:00|1031|1030.8|1030.6|1030.2|1032|1031.8|1027.2|1026.8|242665
1632208800000|2021-09-21 07:20:00|1030.8|1030|1029|1028.4|1032.6|1032.2|1028.4|1028|174925
1632209100000|2021-09-21 07:25:00|1028.8|1028.2|1029|1028.6|1029.2|1028.8|1026.2|1026|49371
1632209400000|2021-09-21 07:30:00|1029.2|1028.8|1028|1027.8|1030|1029.6|1027.2|1027|128526
1632209700000|2021-09-21 07:35:00|1027.8|1027.4|1027|1026.6|1028.6|1028.4|1025.6|1025|100449
1632210000000|2021-09-21 07:40:00|1027.2|1026.8|1031.6|1031.2|1032.2|1031.6|1027.2|1026.8|82926
1632210300000|2021-09-21 07:45:00|1031.8|1031.4|1033.2|1032.8|1033.8|1033.4|1031.8|1031.4|68141
1632210600000|2021-09-21 07:50:00|1033.4|1033|1031.4|1030.8|1033.6|1033.4|1031|1030.6|62320
1632210900000|2021-09-21 07:55:00|1031.2|1031|1032.2|1031.8|1032.2|1031.8|1030.2|1030|58237
1632211200000|2021-09-21 08:00:00|1032|1031.6|1030|1029.4|1032.6|1032.2|1029.8|1029.4|63975
1632211500000|2021-09-21 08:05:00|1029.8|1029.6|1029.8|1029.4|1031|1030.8|1028.4|1028.2|53258
1632211800000|2021-09-21 08:10:00|1029.6|1029.6|1034|1033.6|1035|1034.8|1029.6|1029.6|83057
1632212100000|2021-09-21 08:15:00|1034.2|1033.8|1034.2|1033.8|1036.4|1036|1033.8|1033.6|43128
1632212400000|2021-09-21 08:20:00|1034|1033.6|1030.8|1030.4|1034.4|1034|1029.6|1029.4|140606
1632212700000|2021-09-21 08:25:00|1031|1030.6|1033|1032.6|1033.4|1033.2|1030.2|1029.4|50552
1632213000000|2021-09-21 08:30:00|1032.8|1032.8|1036.6|1036.2|1037.2|1036.8|1032.4|1032.2|127766
1632213300000|2021-09-21 08:35:00|1036.8|1036.4|1038.6|1038.2|1038.6|1038.4|1036|1035.8|54974
1632213600000|2021-09-21 08:40:00|1038.4|1038.4|1038|1037.6|1040|1039.6|1037.6|1037.2|87780
1632213900000|2021-09-21 08:45:00|1038.2|1037.8|1037.6|1037.2|1038.8|1038.2|1037.2|1036.8|34999
1632214200000|2021-09-21 08:50:00|1037.4|1037|1034.6|1034|1037.6|1037.4|1034.4|1034|69658
1632214500000|2021-09-21 08:55:00|1034.8|1034.2|1031.8|1031.2|1034.8|1034.4|1031.6|1031.2|29946
1632214800000|2021-09-21 09:00:00|1032|1031.4|1030|1029.8|1033|1032.8|1030|1029.6|11820
1632215100000|2021-09-21 09:05:00|1029.8|1029.6|1028.4|1028|1029.8|1029.6|1028.2|1028|32902
1632215400000|2021-09-21 09:10:00|1028.6|1028.2|1029.6|1029.2|1030|1029.6|1028.2|1028|35898
1632215700000|2021-09-21 09:15:00|1029.4|1029|1029.2|1028.8|1030|1029.8|1028.2|1028|77255
1632216000000|2021-09-21 09:20:00|1028.8|1029|1028|1027.8|1029.6|1029.4|1027.6|1027.4|75063
1632216300000|2021-09-21 09:25:00|1027.8|1027.6|1029|1028.8|1030.2|1030|1027.8|1027.6|52912
1632216600000|2021-09-21 09:30:00|1029.2|1029|1030.4|1030|1031|1030.6|1029.2|1028.8|29117
1632216900000|2021-09-21 09:35:00|1030.2|1030.2|1030.2|1030|1031.6|1031.4|1029.8|1029.6|35024
1632217200000|2021-09-21 09:40:00|1030.4|1030.2|1031|1030.6|1031.6|1031.2|1030.4|1030|22327
1632217500000|2021-09-21 09:45:00|1030.8|1030.4|1031.2|1030.8|1031.8|1031.4|1029.8|1029.4|20176
1632217800000|2021-09-21 09:50:00|1031|1030.6|1033.8|1033.4|1034|1033.6|1031|1030.6|61428
1632218100000|2021-09-21 09:55:00|1033.6|1033.2|1033.6|1033.2|1034|1033.8|1032.6|1032.2|29398
1632218400000|2021-09-21 10:00:00|1033.8|1033.4|1033.8|1033.4|1034.6|1034.4|1033.2|1033|33040
1632218700000|2021-09-21 10:05:00|1033.6|1033.2|1035.2|1034.8|1035.4|1035|1033.4|1033|9579
1632219000000|2021-09-21 10:10:00|1035|1034.6|1032.6|1032.2|1035.6|1035.4|1032.4|1032|36575
1632219300000|2021-09-21 10:15:00|1032.4|1032|1034.2|1034|1034.4|1034.2|1032.4|1032|49821
1632219600000|2021-09-21 10:20:00|1034.4|1034.2|1034.8|1034.6|1035.6|1035.2|1034|1033.6|54005
1632219900000|2021-09-21 10:25:00|1034.6|1034.4|1033.4|1033|1034.8|1034.4|1033.2|1032.8|5317
1632220200000|2021-09-21 10:30:00|1033.2|1032.8|1031|1030.8|1033.2|1032.8|1030.8|1030.4|23566
1632220500000|2021-09-21 10:35:00|1031.2|1031|1032.8|1032.4|1033.8|1033.4|1031.2|1031|54660
1632220800000|2021-09-21 10:40:00|1032.6|1032.2|1031.8|1031.4|1033.2|1032.8|1031.6|1031.2|4630
1632221100000|2021-09-21 10:45:00|1032|1031.8|1031.2|1030.8|1032.2|1031.8|1030.8|1030.4|26614
1632221400000|2021-09-21 10:50:00|1031.4|1031|1032.2|1032|1033|1032.6|1031.2|1030.8|19272
1632221700000|2021-09-21 10:55:00|1032|1031.8|1031|1030.6|1032.2|1032|1030.8|1030.6|13368
1632222000000|2021-09-21 11:00:00|1031.2|1031.2|1033|1032.6|1033|1032.6|1031|1030.8|15221
1632222300000|2021-09-21 11:05:00|1032.8|1032.8|1032|1031.6|1033.4|1033|1031.2|1031|32527
1632222600000|2021-09-21 11:10:00|1031.8|1031.4|1032.6|1032.2|1033.2|1032.8|1031.6|1031.2|23347
1632222900000|2021-09-21 11:15:00|1032.4|1032.4|1033.4|1033.2|1033.6|1033.4|1031.8|1031.4|12397
1632223200000|2021-09-21 11:20:00|1033.6|1033.4|1034.2|1034|1035.4|1035|1033.6|1033.2|13094
1632223500000|2021-09-21 11:25:00|1034.4|1034.2|1035.6|1035.2|1036.4|1036.2|1034.2|1034.2|61503
1632223800000|2021-09-21 11:30:00|1035.4|1035|1035.2|1034.6|1035.8|1035.4|1034.4|1034|6436
1632224100000|2021-09-21 11:35:00|1035|1034.8|1033.6|1033|1035.4|1035|1033.2|1032.8|15023
1632224400000|2021-09-21 11:40:00|1033.4|1033.2|1033.6|1033.2|1034.2|1033.8|1032.6|1032.2|17081
1632224700000|2021-09-21 11:45:00|1033.4|1033|1032|1031.8|1034.4|1034|1032|1031.8|9666
1632225000000|2021-09-21 11:50:00|1032.2|1032|1030.4|1030|1032.8|1032.2|1029.8|1029.4|59485
1632225300000|2021-09-21 11:55:00|1030.6|1030.2|1030.6|1030.4|1031.2|1030.8|1029.8|1029.4|17854
1632225600000|2021-09-21 12:00:00|1030.4|1030.2|1029.6|1029.2|1031|1030.6|1029.4|1029.2|12995
1632225900000|2021-09-21 12:05:00|1029.4|1029|1030.2|1029.6|1030.6|1030.2|1028.6|1028.2|45461
1632226200000|2021-09-21 12:10:00|1030|1029.8|1025.4|1025|1030|1029.8|1025.2|1025|96853
1632226500000|2021-09-21 12:15:00|1025.2|1025.2|1027.2|1026.8|1030|1029.4|1025.2|1025|80372
1632226800000|2021-09-21 12:20:00|1027.4|1026.6|1026|1025.6|1028.2|1027.8|1025.6|1025.2|19524
1632227100000|2021-09-21 12:25:00|1026.2|1025.8|1025.4|1025|1027|1026.6|1024.4|1024|35499
1632227400000|2021-09-21 12:30:00|1025.2|1024.8|1025.2|1024.6|1027.2|1026.6|1024.2|1023.8|72234
1632227700000|2021-09-21 12:35:00|1025|1024.8|1026|1025.8|1026|1025.8|1024|1023.6|15668
1632228000000|2021-09-21 12:40:00|1026.2|1026|1025.8|1025.4|1026.6|1026.4|1024.8|1024.4|22519
1632228300000|2021-09-21 12:45:00|1025.6|1025.2|1027.2|1026.8|1027.6|1027.2|1025|1024.6|19373
1632228600000|2021-09-21 12:50:00|1027.6|1027|1025.2|1025|1028.4|1027.8|1025.2|1024.8|70411
1632228900000|2021-09-21 12:55:00|1025|1024.8|1025.6|1025.2|1027|1026.6|1024.2|1023.8|38115
1632229200000|2021-09-21 13:00:00|1025.8|1025.4|1025.2|1025|1026.6|1026.2|1025|1024.6|43157
1632229500000|2021-09-21 13:05:00|1025.4|1025.2|1024.4|1023.8|1025.8|1025.6|1023.4|1023.2|43282
1632229800000|2021-09-21 13:10:00|1024.2|1023.6|1026.2|1025.8|1026.6|1026.2|1023.6|1023.2|38789
1632230100000|2021-09-21 13:15:00|1026.4|1026|1026|1025.6|1027.2|1026.8|1025.2|1024.8|35495
1632230400000|2021-09-21 13:20:00|1025.8|1025.4|1024.4|1024.2|1026|1025.6|1024.2|1024|22868
1632230700000|2021-09-21 13:25:00|1024.2|1024|1026.6|1026.2|1027|1026.6|1024|1023.8|30115
1632231000000|2021-09-21 13:30:00|1026.8|1026.4|1027.2|1026.8|1029.6|1029.4|1025.4|1025|126052
1632231300000|2021-09-21 13:35:00|1027|1026.6|1029|1028.4|1030.8|1030.6|1026.8|1026.4|46060
1632231600000|2021-09-21 13:40:00|1029.2|1028.6|1025.4|1024.8|1029.2|1028.8|1023.4|1023.2|121800
1632231900000|2021-09-21 13:45:00|1025.2|1025|1029.4|1029|1029.6|1029.2|1025.2|1024.8|109145
1632232200000|2021-09-21 13:50:00|1029.6|1029.2|1025.4|1025|1029.8|1029.4|1024.8|1024.4|78383
1632232500000|2021-09-21 13:55:00|1025.6|1025.2|1025.8|1025.4|1026.8|1026.4|1023.6|1023.2|114066
1632232800000|2021-09-21 14:00:00|1026|1025.6|1024.2|1024|1026.6|1026.2|1023.8|1023.6|84054
1632233100000|2021-09-21 14:05:00|1024|1023.8|1021.4|1021|1024.6|1024.2|1021.2|1021|137429
1632233400000|2021-09-21 14:10:00|1021.2|1020.8|1024.8|1024.4|1025.4|1025.2|1020.8|1020.4|311126
1632233700000|2021-09-21 14:15:00|1024.6|1024.2|1023.4|1023|1025.2|1025|1022.2|1021.8|58115
1632234000000|2021-09-21 14:20:00|1023.6|1023.2|1020.6|1020.4|1023.6|1023.2|1020.4|1020.2|51185
1632234300000|2021-09-21 14:25:00|1020.8|1020.6|1019.8|1019.4|1021|1020.6|1017.6|1017.2|141378
1632234600000|2021-09-21 14:30:00|1019.6|1019.2|1018|1017.6|1021|1020.6|1017.2|1017|37954
1632234900000|2021-09-21 14:35:00|1018.2|1018|1018|1017.6|1018.2|1018|1016.4|1016|50981
1632235200000|2021-09-21 14:40:00|1018.2|1017.8|1016.4|1016|1018.4|1018|1016.4|1016|114528
1632235500000|2021-09-21 14:45:00|1016.2|1016.2|1011.8|1011.4|1016.8|1016.4|1011.6|1011.4|141667
1632235800000|2021-09-21 14:50:00|1011.6|1011|1011|1010.6|1011.8|1011.4|1010.2|1009.8|101391
1632236100000|2021-09-21 14:55:00|1011.2|1010.8|1009.4|1009.2|1011.2|1010.8|1009|1008.6|149515
1632236400000|2021-09-21 15:00:00|1009.2|1009|1010.4|1010.2|1010.4|1010.2|1007.4|1007.2|107917
1632236700000|2021-09-21 15:05:00|1010.2|1010|1010.8|1010.4|1011.6|1011.2|1010|1009.6|93832
1632237000000|2021-09-21 15:10:00|1011|1010.6|1009.4|1009|1011|1010.8|1008.4|1008|66796
1632237300000|2021-09-21 15:15:00|1009.6|1009.2|1008.2|1007.8|1009.6|1009.2|1007.8|1007.4|117762
1632237600000|2021-09-21 15:20:00|1008|1008|1008.4|1008.2|1009.4|1009|1007.2|1007|116081
1632237900000|2021-09-21 15:25:00|1008.6|1008.4|1009.6|1009.2|1009.8|1009.6|1008.2|1007.8|144205
1632294000000|2021-09-22 07:00:00|1027.8|1026|1030|1029.2|1031.4|1031|1027.8|1026|0
1632294300000|2021-09-22 07:05:00|1030.2|1029.4|1033.6|1033|1034|1033.6|1028.6|1028|0
1632294600000|2021-09-22 07:10:00|1033.8|1033.2|1033.2|1032.8|1035.6|1035|1032.6|1032.2|0
1632294900000|2021-09-22 07:15:00|1033|1032.6|1033.8|1033.4|1034.4|1033.8|1032.4|1032.2|0
1632295200000|2021-09-22 07:20:00|1034|1033.6|1033.6|1033.2|1034.6|1034|1032.8|1032.4|0
1632295500000|2021-09-22 07:25:00|1033.8|1033|1031.8|1031.4|1034.8|1034.6|1028.6|1028.2|0
1632295800000|2021-09-22 07:30:00|1031.6|1031.2|1031.8|1031.4|1033|1032.6|1030.4|1030.2|0
1632296100000|2021-09-22 07:35:00|1031.6|1031.2|1029.2|1028.8|1032.6|1032|1028.4|1028|0
1632296400000|2021-09-22 07:40:00|1029.4|1029|1027.8|1027.2|1030|1029.6|1027.4|1027|0
1632296700000|2021-09-22 07:45:00|1027.6|1027|1025.8|1025.4|1029|1028.6|1025.2|1025|0
1632297000000|2021-09-22 07:50:00|1025.6|1025.2|1024.2|1023.8|1025.8|1025.4|1023.6|1023.2|0
1632297300000|2021-09-22 07:55:00|1024|1023.6|1023|1022.8|1025|1024.6|1022.8|1022.4|0
1632297600000|2021-09-22 08:00:00|1023.2|1023|1022.2|1021.8|1023.6|1023.2|1021.8|1021.4|0
1632297900000|2021-09-22 08:05:00|1022|1021.6|1024.6|1024.2|1025|1024.6|1022|1021.6|0
1632298200000|2021-09-22 08:10:00|1024.8|1024.4|1025.2|1024.8|1026.8|1026.4|1024.4|1024.2|0
1632298500000|2021-09-22 08:15:00|1025|1024.6|1025.2|1024.8|1025.8|1025.4|1024|1023.4|0
1632298800000|2021-09-22 08:20:00|1025.4|1025|1025.6|1025|1026|1025.6|1024.6|1024.2|0
1632299100000|2021-09-22 08:25:00|1025.4|1025.2|1024.8|1024.6|1027.2|1026.6|1024.6|1024.2|0
1632299400000|2021-09-22 08:30:00|1025|1024.8|1024.4|1023.8|1025|1024.8|1023.8|1023.2|0
1632299700000|2021-09-22 08:35:00|1024.2|1023.6|1024.8|1024.4|1025|1024.6|1023.4|1023|0
1632300000000|2021-09-22 08:40:00|1025|1024.2|1026|1025.6|1026|1025.8|1023.8|1023.4|0
1632300300000|2021-09-22 08:45:00|1026.2|1025.8|1028.6|1028.4|1029|1028.8|1026|1025.8|0
1632300600000|2021-09-22 08:50:00|1028.8|1028.6|1029.6|1029|1030.4|1029.8|1028.8|1028.4|0
1632300900000|2021-09-22 08:55:00|1029.8|1029.2|1029.2|1028.8|1030.4|1029.8|1028.6|1028.2|0
1632301200000|2021-09-22 09:00:00|1029.4|1029|1033.2|1033|1034.2|1033.8|1029.2|1028.8|0
1632301500000|2021-09-22 09:05:00|1033|1032.8|1033.8|1033.6|1035|1034.6|1033|1032.6|0
1632301800000|2021-09-22 09:10:00|1034|1033.8|1034.6|1034.2|1034.8|1034.6|1033.4|1033|0
1632302100000|2021-09-22 09:15:00|1034.4|1034|1035.4|1035.2|1035.6|1035.2|1034.2|1034|0
1632302400000|2021-09-22 09:20:00|1035.6|1035.4|1035|1034.6|1036.4|1036.2|1034.8|1034.4|0
1632302700000|2021-09-22 09:25:00|1034.8|1034.8|1033.6|1033.2|1035.2|1035|1033.4|1033|0
1632303000000|2021-09-22 09:30:00|1033.8|1033.4|1031.6|1031.2|1034|1033.6|1031.4|1031.2|0
1632303300000|2021-09-22 09:35:00|1031.4|1031|1032|1031.6|1032.2|1031.8|1031|1030.6|0
1632303600000|2021-09-22 09:40:00|1032.2|1031.8|1032.8|1032.4|1033.2|1032.8|1031.6|1031.2|0
1632303900000|2021-09-22 09:45:00|1032.6|1032.2|1034.2|1033.8|1034.4|1033.8|1031.2|1031|0
1632304200000|2021-09-22 09:50:00|1034|1033.6|1034.8|1034.4|1035.6|1035|1033.4|1033|0
1632304500000|2021-09-22 09:55:00|1035|1034.6|1034.6|1034.2|1035|1034.8|1034.2|1033.8|0
1632304800000|2021-09-22 10:00:00|1034.8|1034.4|1037|1036.6|1037.6|1037.2|1034.8|1034.4|0
1632305100000|2021-09-22 10:05:00|1037.2|1036.8|1036.8|1036.6|1038|1037.6|1036.8|1036.4|0
1632305400000|2021-09-22 10:10:00|1037|1036.8|1038.4|1038|1038.6|1038.2|1037|1036.6|0
1632305700000|2021-09-22 10:15:00|1038.2|1037.8|1039.8|1039.6|1040|1039.8|1037.8|1037.6|0
1632306000000|2021-09-22 10:20:00|1040|1039.8|1039.4|1039|1040.2|1040|1039|1038.6|0
1632306300000|2021-09-22 10:25:00|1039.6|1039.2|1039.6|1039.4|1040.8|1040.6|1039.6|1039.2|0
1632306600000|2021-09-22 10:30:00|1039.8|1039.2|1039.8|1039.6|1040.6|1040.2|1038.8|1038.4|0
1632306900000|2021-09-22 10:35:00|1040|1039.8|1041|1040.6|1041.4|1041.2|1039.8|1039.6|0
1632307200000|2021-09-22 10:40:00|1041.2|1040.8|1042|1041.6|1042.8|1042.4|1041.2|1040.6|0
1632307500000|2021-09-22 10:45:00|1042.2|1041.8|1041.6|1041.2|1042.4|1042|1040.4|1040|0
1632307800000|2021-09-22 10:50:00|1041.8|1041.4|1041.8|1041.4|1042.6|1042.4|1041.2|1041|0
1632308100000|2021-09-22 10:55:00|1041.6|1041.2|1042|1041.6|1042.4|1042|1041.2|1041|0
1632308400000|2021-09-22 11:00:00|1042.6|1042|1042.2|1041.8|1042.8|1042.6|1041.4|1041.2|0
1632308700000|2021-09-22 11:05:00|1042.4|1042|1042.2|1041.8|1042.8|1042.4|1041.8|1041.4|0
1632309000000|2021-09-22 11:10:00|1042|1041.6|1044.4|1044|1044.4|1044.2|1041.8|1041.6|0
1632309300000|2021-09-22 11:15:00|1044.6|1044.2|1046.8|1046.4|1046.8|1046.6|1044.6|1044.2|0
1632309600000|2021-09-22 11:20:00|1046.6|1046.6|1046.8|1046.6|1047|1046.8|1046.2|1046|0
1632309900000|2021-09-22 11:25:00|1047|1046.8|1046.6|1046.4|1047.2|1047|1046.2|1046|0
1632310200000|2021-09-22 11:30:00|1046.4|1046.2|1046.8|1046.4|1046.8|1046.4|1045.6|1045.4|0
1632310500000|2021-09-22 11:35:00|1046.6|1046.2|1046.2|1045.8|1046.6|1046.4|1045.6|1045.4|0
1632310800000|2021-09-22 11:40:00|1046|1046|1045.4|1045|1046.4|1046|1045.2|1044.8|0
1632311100000|2021-09-22 11:45:00|1045.6|1045.2|1045.4|1045|1046|1045.6|1044.6|1044.4|0
1632311400000|2021-09-22 11:50:00|1045.6|1045.2|1046|1045.8|1046.4|1046.2|1045.2|1045|0
1632311700000|2021-09-22 11:55:00|1045.8|1045.6|1045.4|1045|1046|1045.8|1044.6|1044.4|0
1632312000000|2021-09-22 12:00:00|1045.2|1044.8|1046.4|1046|1046.8|1046.4|1044.8|1044.6|0
1632312300000|2021-09-22 12:05:00|1046.2|1045.8|1047|1046.6|1047.2|1047|1045.8|1045.6|0
1632312600000|2021-09-22 12:10:00|1047.2|1046.8|1047.8|1047.4|1047.8|1047.4|1046.8|1046.4|0
1632312900000|2021-09-22 12:15:00|1047.6|1047.2|1048.4|1048|1048.6|1048.2|1046.8|1046.4|0
1632313200000|2021-09-22 12:20:00|1048.2|1047.8|1046.2|1046|1048.2|1047.8|1046|1045.8|0
1632313500000|2021-09-22 12:25:00|1046|1045.8|1045.2|1045|1046|1045.8|1044.4|1044.2|0
1632313800000|2021-09-22 12:30:00|1045.4|1045.2|1045.8|1045.6|1046|1045.8|1045.2|1045|0
1632314100000|2021-09-22 12:35:00|1045.6|1045.4|1042.6|1042.2|1045.8|1045.6|1042.6|1042.2|0
1632314400000|2021-09-22 12:40:00|1042.4|1042|1044|1043.6|1044|1043.8|1042|1041.6|0
1632314700000|2021-09-22 12:45:00|1043.8|1043.4|1043.6|1043.4|1044|1043.4|1042.6|1042.2|0
1632315000000|2021-09-22 12:50:00|1043.8|1043.2|1042.8|1042.6|1043.8|1043.4|1042.8|1042.4|0
1632315300000|2021-09-22 12:55:00|1043|1042.4|1041.6|1041.2|1043.4|1043|1041|1040.8|0
1632315600000|2021-09-22 13:00:00|1041.4|1041.4|1042|1041.6|1042.6|1042|1040.6|1040.2|0
1632315900000|2021-09-22 13:05:00|1041.8|1041.8|1042.6|1042.2|1043.2|1042.8|1041.8|1041.4|0
1632316200000|2021-09-22 13:10:00|1042.4|1042|1039.8|1039.2|1042.6|1042.2|1039|1038.6|0
1632316500000|2021-09-22 13:15:00|1039.6|1039.4|1039.8|1039.4|1040.8|1040.4|1038.8|1038.4|0
1632316800000|2021-09-22 13:20:00|1040|1039.6|1041.2|1040.8|1041.6|1041.2|1040|1039.6|0
1632317100000|2021-09-22 13:25:00|1041|1041|1039.6|1039.2|1041.6|1041.2|1039.6|1039.2|0
1632317400000|2021-09-22 13:30:00|1039.4|1039|1045|1044.4|1045.6|1045.2|1039.2|1039|0
1632317700000|2021-09-22 13:35:00|1044.8|1044.6|1045|1044.6|1046.6|1046.2|1044.4|1044|0
1632318000000|2021-09-22 13:40:00|1044.8|1044.4|1046.4|1046|1046.4|1046|1044.6|1044.2|0
1632318300000|2021-09-22 13:45:00|1046.2|1045.8|1048.8|1048.4|1048.8|1048.4|1046.2|1045.6|0
1632318600000|2021-09-22 13:50:00|1049|1048.6|1049.4|1049|1050.8|1050.6|1048.4|1047.8|0
1632318900000|2021-09-22 13:55:00|1049.2|1049.2|1049.8|1049.4|1051|1050.8|1049.2|1048.8|0
1632319200000|2021-09-22 14:00:00|1049.6|1049.6|1049.4|1049|1050|1049.6|1046.4|1045.8|0
1632319500000|2021-09-22 14:05:00|1049.6|1049.2|1047.2|1046.8|1049.8|1049.4|1046.2|1045.8|0
1632319800000|2021-09-22 14:10:00|1047|1046.6|1046|1045.6|1047.2|1046.8|1044.2|1043.8|0
1632320100000|2021-09-22 14:15:00|1046.2|1045.8|1045.2|1045|1046.4|1046|1044.2|1043.8|0
1632320400000|2021-09-22 14:20:00|1045|1044.8|1043.8|1043.6|1045.2|1044.8|1042.4|1042|0
1632320700000|2021-09-22 14:25:00|1044|1043.8|1042.2|1041.6|1044.2|1044|1041.6|1041|0
1632321000000|2021-09-22 14:30:00|1042.4|1041.8|1043|1042.4|1043.2|1043|1041|1040.6|0
1632321300000|2021-09-22 14:35:00|1042.8|1042.2|1044|1043.6|1044|1043.6|1042.6|1042.2|0
1632321600000|2021-09-22 14:40:00|1043.8|1043.4|1044.6|1044.2|1045.6|1045|1043.2|1042.8|0
1632321900000|2021-09-22 14:45:00|1044.8|1044.4|1045|1044.8|1045.4|1045|1043.4|1043|0
1632322200000|2021-09-22 14:50:00|1045.2|1045|1045.6|1045|1046.6|1046.2|1044.6|1044.2|0
1632322500000|2021-09-22 14:55:00|1045.8|1045.2|1046.8|1046.4|1047|1046.6|1045.6|1045.2|0
1632322800000|2021-09-22 15:00:00|1046.6|1046.6|1046.2|1045.8|1048.2|1047.8|1045.6|1045.4|0
1632323100000|2021-09-22 15:05:00|1046.4|1046|1044.2|1044|1046.6|1046.2|1044.2|1044|0
1632323400000|2021-09-22 15:10:00|1044.4|1044.2|1046.6|1046.2|1046.6|1046.2|1044|1043.8|0
1632323700000|2021-09-22 15:15:00|1046.8|1046.4|1048.6|1048.2|1048.6|1048.4|1046.8|1046.2|0
1632324000000|2021-09-22 15:20:00|1048.8|1048.4|1048.4|1048|1049.2|1049|1048.2|1048|0
1632324300000|2021-09-22 15:25:00|1048.6|1048.2|1048.2|1047.8|1049.6|1049.4|1048.2|1047.6|0
1632380400000|2021-09-23 07:00:00|1067.6|1066.4|1066|1065|1067.8|1067.6|1063.4|1062.4|0
1632380700000|2021-09-23 07:05:00|1065.8|1065.2|1060.2|1059.6|1066|1065.2|1059.8|1059|0
1632381000000|2021-09-23 07:10:00|1060.4|1059.8|1061.4|1060.8|1062.8|1062|1059|1058.2|0
1632381300000|2021-09-23 07:15:00|1061.2|1061|1061.8|1061.4|1063|1062.6|1060|1059.6|0
1632381600000|2021-09-23 07:20:00|1061.6|1061.2|1064.8|1064.4|1065.4|1065|1061.2|1060.8|0
1632381900000|2021-09-23 07:25:00|1065|1064.6|1066.6|1066.2|1067.8|1067.2|1064.8|1064.4|16561
1632382200000|2021-09-23 07:30:00|1066.4|1066|1065.4|1065|1067.2|1066.8|1063.8|1063.6|111280
1632382500000|2021-09-23 07:35:00|1065.6|1065.2|1064.6|1064|1066.2|1065.6|1064.4|1064|8012
1632382800000|2021-09-23 07:40:00|1064.8|1064.2|1066.2|1065.8|1066.6|1066.2|1064|1063.6|31271
1632383100000|2021-09-23 07:45:00|1066|1065.6|1066.6|1066.2|1066.6|1066.2|1065.2|1065|18577
1632383400000|2021-09-23 07:50:00|1066.4|1066.4|1066.8|1066.6|1068.4|1068|1066.4|1066|81203
1632383700000|2021-09-23 07:55:00|1067|1066.8|1066.2|1065.8|1067.8|1067.4|1066|1065.8|32699
1632384000000|2021-09-23 08:00:00|1066.4|1066|1067.2|1066.6|1068|1067.6|1066|1065.6|14309
1632384300000|2021-09-23 08:05:00|1067|1066.8|1065|1064.4|1067.8|1067.4|1064.4|1064|32421
1632384600000|2021-09-23 08:10:00|1065.2|1064.6|1064.2|1063.6|1065.4|1065|1063.4|1063|7520
1632384900000|2021-09-23 08:15:00|1064|1063.4|1064|1063.4|1066|1065.6|1063.2|1063|49373
1632385200000|2021-09-23 08:20:00|1063.8|1063.6|1064|1063.6|1065|1064.8|1063.8|1063.4|20777
1632385500000|2021-09-23 08:25:00|1064.2|1063.8|1064.6|1064.2|1064.8|1064.4|1062.6|1062.2|38949
1632385800000|2021-09-23 08:30:00|1064.4|1064.4|1063.6|1063.2|1065|1064.6|1063.4|1063|14359
1632386100000|2021-09-23 08:35:00|1063.8|1063.4|1064|1063.8|1064.6|1064.2|1062.8|1062.6|49944
1632386400000|2021-09-23 08:40:00|1064.2|1064|1062.8|1062.6|1064.8|1064.4|1062.8|1062.6|68095
1632386700000|2021-09-23 08:45:00|1062.6|1062.4|1057|1056.6|1063|1062.6|1056.4|1056.2|203124
1632387000000|2021-09-23 08:50:00|1056.8|1056.4|1057.6|1057|1057.8|1057.4|1056|1055.6|29734
1632387300000|2021-09-23 08:55:00|1057.4|1056.8|1053.6|1053.2|1057.8|1057.4|1053.4|1053|50209
1632387600000|2021-09-23 09:00:00|1053.8|1053.4|1058|1057.6|1058.2|1057.8|1053.2|1053|87020
1632387900000|2021-09-23 09:05:00|1058.2|1057.8|1063.4|1062.6|1063.6|1063.2|1056.4|1056|280419
1632388200000|2021-09-23 09:10:00|1063.2|1062.4|1063.6|1063|1065|1064.4|1062.4|1062|130061
1632388500000|2021-09-23 09:15:00|1063.4|1062.8|1062.4|1062|1064.2|1063.6|1062|1061.6|32544
1632388800000|2021-09-23 09:20:00|1062.6|1062.2|1063.6|1063|1064|1063.6|1062.4|1062|26316
1632389100000|2021-09-23 09:25:00|1063.4|1062.8|1062.2|1061.8|1063.8|1063.6|1062|1061.6|10022
1632389400000|2021-09-23 09:30:00|1062|1061.6|1062.8|1062.4|1063|1062.6|1062|1061.6|9128
1632389700000|2021-09-23 09:35:00|1063|1062.6|1063.6|1063.2|1063.8|1063.4|1062.4|1062|7185
1632390000000|2021-09-23 09:40:00|1063.8|1063.4|1062.2|1062|1063.8|1063.4|1062|1061.6|4541
1632390300000|2021-09-23 09:45:00|1062.4|1062.2|1063.2|1062.6|1063.4|1063|1062.2|1061.8|12680
1632390600000|2021-09-23 09:50:00|1063|1062.8|1063|1062.6|1063.8|1063.6|1062.8|1062.4|21614
1632390900000|2021-09-23 09:55:00|1062.8|1062.4|1064.2|1063.8|1064.8|1064.4|1062.6|1062.2|34743
1632391200000|2021-09-23 10:00:00|1064|1063.6|1066.6|1066.2|1066.8|1066.6|1063.8|1063.4|96208
1632391500000|2021-09-23 10:05:00|1066.8|1066.4|1068.8|1068.2|1069|1068.6|1066.2|1065.8|46661
1632391800000|2021-09-23 10:10:00|1069|1068.4|1059|1058.6|1069.2|1068.8|1058.6|1058.4|272507
1632392100000|2021-09-23 10:15:00|1059.2|1058.4|1060.6|1060.2|1061.4|1060.8|1056.2|1055.8|94863
1632392400000|2021-09-23 10:20:00|1060.4|1060|1062.8|1062.4|1062.8|1062.4|1059.6|1059|19070
1632392700000|2021-09-23 10:25:00|1063|1062.6|1063|1062.4|1065|1064.4|1062|1061.4|49325
1632393000000|2021-09-23 10:30:00|1062.8|1062.2|1062.8|1062.4|1063.6|1063.2|1061.2|1061|19757
1632393300000|2021-09-23 10:35:00|1062.6|1062.2|1061.8|1061.4|1063.4|1063|1061.6|1061.4|11952
1632393600000|2021-09-23 10:40:00|1061.6|1061.2|1062.4|1062|1062.8|1062.4|1060.8|1060.4|17395
1632393900000|2021-09-23 10:45:00|1062.6|1062.2|1058.6|1058.2|1062.6|1062.2|1058|1057.6|108903
1632394200000|2021-09-23 10:50:00|1058.4|1058|1059.2|1058.8|1059.6|1059.2|1057.4|1056.8|14248
1632394500000|2021-09-23 10:55:00|1059.4|1058.6|1060|1059.6|1060|1059.6|1057.8|1057.4|21326
1632394800000|2021-09-23 11:00:00|1059.8|1059.4|1058.8|1058.4|1060|1059.8|1058.8|1056.8|11761
1632395100000|2021-09-23 11:05:00|1059|1058.6|1061.8|1061.4|1062|1061.8|1058.8|1058.4|22518
1632395400000|2021-09-23 11:10:00|1062|1061.6|1062|1061.6|1062.4|1061.8|1060.8|1060.4|11618
1632395700000|2021-09-23 11:15:00|1062.2|1061.8|1064.8|1064.4|1064.8|1064.4|1062.2|1061.8|20934
1632396000000|2021-09-23 11:20:00|1064.6|1064.6|1065.2|1064.8|1066|1065.4|1064.4|1063.8|52703
1632396300000|2021-09-23 11:25:00|1065|1064.6|1064|1063.6|1065.2|1064.6|1063|1062.6|13003
1632396600000|2021-09-23 11:30:00|1064.2|1063.8|1064.6|1064.4|1065.6|1065.2|1063.4|1063|32220
1632396900000|2021-09-23 11:35:00|1064.8|1064.6|1065.2|1064.8|1065.6|1065.2|1064.2|1063.8|26504
1632397200000|2021-09-23 11:40:00|1065.4|1065|1064.4|1064|1065.6|1065.2|1064|1063.6|11637
1632397500000|2021-09-23 11:45:00|1064.2|1063.8|1063|1062.6|1064.2|1063.8|1062.8|1062.4|6486
1632397800000|2021-09-23 11:50:00|1062.8|1062.4|1062.6|1062.2|1063.4|1063|1062|1061.6|5010
1632398100000|2021-09-23 11:55:00|1062.4|1062|1062.2|1061.8|1063.2|1062.8|1061.2|1060.8|22947
1632398400000|2021-09-23 12:00:00|1062.4|1062|1060|1059.6|1062.8|1062.4|1059.8|1059.4|38973
1632398700000|2021-09-23 12:05:00|1060.2|1059.8|1062.2|1061.6|1062.8|1062.2|1059.8|1059.4|36704
1632399000000|2021-09-23 12:10:00|1062|1061.4|1061|1060.6|1062.4|1062.2|1060.4|1060|8729
1632399300000|2021-09-23 12:15:00|1061.2|1060.8|1061.8|1061.4|1062.4|1062|1061.2|1060.8|12412
1632399600000|2021-09-23 12:20:00|1061.6|1061.2|1062.6|1062.2|1063|1062.8|1061.6|1061.2|9532
1632399900000|2021-09-23 12:25:00|1062.4|1062.4|1058.8|1058.4|1062.4|1062.4|1058.8|1058.4|71892
1632400200000|2021-09-23 12:30:00|1059|1058.6|1058.4|1058|1060|1059.6|1058.4|1058|23983
1632400500000|2021-09-23 12:35:00|1058.2|1057.8|1058|1057.8|1059|1058.6|1057|1056.6|45820
1632400800000|2021-09-23 12:40:00|1057.8|1057.6|1058.2|1057.8|1058.8|1058.6|1056.8|1056.6|39990
1632401100000|2021-09-23 12:45:00|1058|1057.6|1057.4|1057|1058.8|1058.4|1056.2|1055.8|51159
1632401400000|2021-09-23 12:50:00|1057.2|1056.8|1057.8|1057.4|1058|1057.8|1056.8|1056.4|11824
1632401700000|2021-09-23 12:55:00|1057.6|1057.6|1058.2|1058|1058.6|1058.2|1057.2|1056.8|15796
1632402000000|2021-09-23 13:00:00|1058.4|1057.8|1058.6|1058.4|1059.2|1058.8|1056.8|1056.4|36329
1632402300000|2021-09-23 13:05:00|1058.8|1058.6|1061.2|1060.8|1062|1061.6|1058.8|1058.6|74949
1632402600000|2021-09-23 13:10:00|1061|1060.6|1057.6|1057.2|1061.8|1061.4|1057.6|1057|69328
1632402900000|2021-09-23 13:15:00|1057.8|1057.4|1055.8|1055.4|1058.8|1058.4|1055.8|1055.4|46129
1632403200000|2021-09-23 13:20:00|1055.6|1055.2|1056.2|1055.8|1057.2|1056.6|1055.6|1055.2|28414
1632403500000|2021-09-23 13:25:00|1056.4|1056|1055.8|1055.4|1057.2|1056.8|1055.4|1055.2|51278
1632403800000|2021-09-23 13:30:00|1055.6|1055.6|1055.2|1054.8|1057|1056.6|1053.2|1052.8|189998
1632404100000|2021-09-23 13:35:00|1055.4|1055|1059.2|1059|1060.2|1059.8|1055.2|1054.8|100587
1632404400000|2021-09-23 13:40:00|1059|1058.8|1059.8|1059.4|1059.8|1059.4|1056.8|1056.6|69507
1632404700000|2021-09-23 13:45:00|1060|1059.6|1058.6|1058.2|1060.8|1060.4|1058|1057.8|69396
1632405000000|2021-09-23 13:50:00|1058.4|1058|1059|1058.6|1059.2|1058.8|1057.4|1057.2|60138
1632405300000|2021-09-23 13:55:00|1059.2|1058.8|1057.6|1057.2|1060|1059.6|1057.2|1057|40605
1632405600000|2021-09-23 14:00:00|1057.8|1057.4|1058|1057.6|1058.8|1058.4|1057|1056.6|49568
1632405900000|2021-09-23 14:05:00|1057.8|1057.4|1056.6|1056.2|1059.4|1059.2|1056.4|1056|76091
1632406200000|2021-09-23 14:10:00|1056.8|1056.4|1056.4|1056|1058.4|1058.2|1056.2|1056|62537
1632406500000|2021-09-23 14:15:00|1056.2|1056.2|1056.4|1056|1057.8|1057.4|1056|1055.6|54805
1632406800000|2021-09-23 14:20:00|1056.6|1056.2|1057.8|1057.4|1058.8|1058.4|1056.4|1056.2|29533
1632407100000|2021-09-23 14:25:00|1057.6|1057.2|1058.8|1058.4|1059|1058.6|1057.6|1057.2|51742
1632407400000|2021-09-23 14:30:00|1058.6|1058.2|1058.8|1058.4|1059.2|1059|1057.8|1057.6|64782
1632407700000|2021-09-23 14:35:00|1059|1058.6|1060.6|1060.2|1061|1060.8|1058.8|1058.4|57826
1632408000000|2021-09-23 14:40:00|1060.8|1060.4|1062.8|1062.4|1062.8|1062.6|1060.2|1060|35377
1632408300000|2021-09-23 14:45:00|1062.6|1062.6|1063|1062.8|1063.2|1063|1062.2|1061.8|47072
1632408600000|2021-09-23 14:50:00|1062.8|1062.6|1061.4|1061|1063.4|1063.2|1061.2|1061|33906
1632408900000|2021-09-23 14:55:00|1061.2|1060.8|1062.8|1062.6|1063|1062.6|1060.8|1060.6|44487
1632409200000|2021-09-23 15:00:00|1062.6|1062.4|1061.6|1061.2|1063.8|1063.4|1061.4|1061.2|73554
1632409500000|2021-09-23 15:05:00|1061.4|1061.4|1062.6|1062.4|1063.8|1063.4|1061.4|1061.2|104477
1632409800000|2021-09-23 15:10:00|1062.4|1062.2|1064.2|1064|1064.6|1064.2|1061.8|1061.6|146452
1632410100000|2021-09-23 15:15:00|1064|1063.8|1064.6|1064.4|1064.8|1064.6|1063.6|1063.2|84619
1632410400000|2021-09-23 15:20:00|1064.8|1064.2|1063|1062.8|1064.8|1064.4|1062.8|1062.6|56878
1632410700000|2021-09-23 15:25:00|1062.8|1062.6|1065.4|1064.8|1065.8|1065.4|1062.6|1062.4|172455
1632466800000|2021-09-24 07:00:00|1066.8|1065.4|1063.6|1062.8|1068.6|1067.8|1062.6|1062|0
1632467100000|2021-09-24 07:05:00|1063.4|1062.6|1064|1063.6|1064.6|1064.2|1060.4|1059.4|0
1632467400000|2021-09-24 07:10:00|1063.8|1063.2|1059.8|1059.2|1064|1063.4|1059.2|1058.8|0
1632467700000|2021-09-24 07:15:00|1059.6|1059|1062.6|1062|1062.8|1062.2|1059.2|1058.8|0
1632468000000|2021-09-24 07:20:00|1062.4|1061.8|1058.8|1058.6|1062.4|1062.2|1058.8|1058.6|0
1632468300000|2021-09-24 07:25:00|1059|1058.8|1061.2|1060.8|1062|1061.6|1058.4|1058|0
1632468600000|2021-09-24 07:30:00|1061|1060.6|1061.8|1061.4|1062|1061.6|1059.8|1059.4|0
1632468900000|2021-09-24 07:35:00|1062|1061.8|1066.2|1065.8|1066.4|1066|1062|1061.6|0
1632469200000|2021-09-24 07:40:00|1066|1065.6|1066.8|1066.4|1067|1066.8|1065.2|1064.8|0
1632469500000|2021-09-24 07:45:00|1066.6|1066.2|1067.4|1066.8|1068.8|1068.4|1065.2|1065|0
1632469800000|2021-09-24 07:50:00|1067.6|1067|1069.2|1068.8|1070|1069.6|1067.4|1066.8|0
1632470100000|2021-09-24 07:55:00|1069.4|1069|1066.6|1066.2|1069.6|1069.2|1066.4|1066|0
1632470400000|2021-09-24 08:00:00|1066.8|1066.4|1068.8|1068.4|1069.4|1069|1065.6|1065.2|0
1632470700000|2021-09-24 08:05:00|1069|1068.6|1070|1069.6|1071.6|1071.4|1069|1068.6|0
1632471000000|2021-09-24 08:10:00|1069.8|1069.4|1068.6|1068.2|1071.2|1071|1068.4|1068|0
1632471300000|2021-09-24 08:15:00|1068.8|1068.4|1069.2|1069|1070|1069.6|1067|1066.6|0
1632471600000|2021-09-24 08:20:00|1069.4|1069.2|1071.2|1070.8|1072|1071.6|1069.4|1069|0
1632471900000|2021-09-24 08:25:00|1071.4|1071|1070.8|1070.4|1072|1071.6|1069.6|1069.2|0
1632472200000|2021-09-24 08:30:00|1070.6|1070.2|1073|1072.6|1073.4|1073.2|1070.2|1070|0
1632472500000|2021-09-24 08:35:00|1072.8|1072.4|1072.6|1072.2|1073|1072.6|1071.8|1071.4|0
1632472800000|2021-09-24 08:40:00|1072.8|1072|1073.2|1072.8|1073.4|1073|1071.6|1071.2|0
1632473100000|2021-09-24 08:45:00|1073.4|1072.6|1074|1073.6|1074|1073.6|1072.2|1072|0
1632473400000|2021-09-24 08:50:00|1074.2|1073.8|1075.8|1075.4|1076|1075.6|1073.8|1073.6|0
1632473700000|2021-09-24 08:55:00|1075.6|1075.2|1075.8|1075.4|1076|1075.8|1075|1074.6|0
1632474000000|2021-09-24 09:00:00|1075.6|1075.2|1074.8|1074.2|1075.8|1075.4|1074.4|1074.2|0
1632474300000|2021-09-24 09:05:00|1074.4|1074.4|1074.2|1073.8|1075.2|1074.8|1074|1073.6|0
1632474600000|2021-09-24 09:10:00|1074|1073.6|1074.4|1074|1074.6|1074.2|1071.8|1071.4|0
1632474900000|2021-09-24 09:15:00|1074.2|1073.8|1074.2|1073.8|1075.4|1075|1073.6|1073.4|0
1632475200000|2021-09-24 09:20:00|1074|1073.6|1073.8|1073.2|1074.8|1074.4|1073.2|1072.8|0
1632475500000|2021-09-24 09:25:00|1073.6|1073.4|1072|1071.6|1074.4|1074|1071.8|1071.4|0
1632475800000|2021-09-24 09:30:00|1071.8|1071.8|1073|1072.8|1073|1072.8|1071|1070.6|0
1632476100000|2021-09-24 09:35:00|1073.2|1073|1075.2|1074.8|1075.6|1075.2|1072.4|1072|0
1632476400000|2021-09-24 09:40:00|1075.4|1075|1075.2|1074.8|1076|1075.8|1075|1074.6|0
1632476700000|2021-09-24 09:45:00|1075|1075|1074.2|1073.8|1075.2|1075|1073.2|1073|0
1632477000000|2021-09-24 09:50:00|1074|1073.6|1074.2|1073.8|1074.6|1074.2|1073.4|1073.2|0
1632477300000|2021-09-24 09:55:00|1074|1074|1073.6|1073.2|1074.6|1074.2|1073|1072.6|0
1632477600000|2021-09-24 10:00:00|1073.4|1073|1075.2|1074.8|1075.6|1075.2|1072.8|1072.6|0
1632477900000|2021-09-24 10:05:00|1075.4|1075|1077|1076.8|1078|1077.8|1075.4|1074.8|0
1632478200000|2021-09-24 10:10:00|1077.2|1077|1076|1075.6|1077.2|1077|1076|1075.6|0
1632478500000|2021-09-24 10:15:00|1076.2|1075.8|1076.6|1076.4|1077.2|1077|1075.8|1075.6|0
1632478800000|2021-09-24 10:20:00|1076.8|1076.2|1078.4|1078|1078.8|1078.2|1076.6|1076.2|0
1632479100000|2021-09-24 10:25:00|1078.2|1078.2|1078.8|1078.4|1079|1078.6|1077.6|1077.4|0
1632479400000|2021-09-24 10:30:00|1079|1078.6|1078.8|1078.4|1079.6|1079.2|1078|1077.8|0
1632479700000|2021-09-24 10:35:00|1078.6|1078.6|1078|1077.6|1079.2|1078.8|1077.8|1077.6|0
1632480000000|2021-09-24 10:40:00|1078.2|1077.8|1078.6|1078.2|1078.8|1078.4|1077.2|1076.8|0
1632480300000|2021-09-24 10:45:00|1078.4|1078|1079.2|1078.8|1079.2|1078.8|1077.8|1077.6|0
1632480600000|2021-09-24 10:50:00|1079|1078.6|1079|1078.6|1079.4|1079.2|1078|1077.4|0
1632480900000|2021-09-24 10:55:00|1078.8|1078.4|1077.4|1077|1079|1078.6|1076.6|1076.2|0
1632481200000|2021-09-24 11:00:00|1077.2|1076.6|1077|1076.6|1077.6|1077.2|1076.4|1076|0
1632481500000|2021-09-24 11:05:00|1076.8|1076.4|1077.2|1076.8|1077.4|1077|1075.8|1075.4|0
1632481800000|2021-09-24 11:10:00|1077.4|1077|1076|1075.6|1078.4|1078|1075.8|1075.4|0
1632482100000|2021-09-24 11:15:00|1075.8|1075.4|1076.2|1075.6|1076.4|1076|1075.4|1075|0
1632482400000|2021-09-24 11:20:00|1076|1075.4|1077|1076.6|1078|1077.6|1076|1075.4|0
1632482700000|2021-09-24 11:25:00|1076.8|1076.8|1078.4|1078|1078.6|1078.2|1076.6|1076.2|0
1632483000000|2021-09-24 11:30:00|1078.6|1078.2|1079|1078.8|1079.8|1079.4|1078.2|1078|0
1632483300000|2021-09-24 11:35:00|1079.2|1078.6|1078|1077.6|1079.6|1079|1077.8|1077.4|0
1632483600000|2021-09-24 11:40:00|1077.8|1077.4|1076.6|1076|1078.2|1077.8|1076|1075.8|0
1632483900000|2021-09-24 11:45:00|1076.4|1076.2|1076.2|1076|1076.6|1076.2|1075.4|1075.2|0
1632484200000|2021-09-24 11:50:00|1076.4|1075.8|1075.8|1075.4|1076.4|1076.2|1075.6|1075.4|0
1632484500000|2021-09-24 11:55:00|1075.6|1075.6|1075|1074.6|1076|1075.6|1074.2|1073.8|0
1632484800000|2021-09-24 12:00:00|1074.8|1074.4|1073.4|1073|1074.8|1074.6|1073|1072.6|0
1632485100000|2021-09-24 12:05:00|1073.6|1073.2|1072.4|1072|1074|1073.6|1071.6|1071|0
1632485400000|2021-09-24 12:10:00|1072.2|1071.8|1069.4|1069|1072.2|1072|1068|1067.6|0
1632485700000|2021-09-24 12:15:00|1069|1068.8|1071|1070.6|1072.2|1071.8|1069|1068.4|0
1632486000000|2021-09-24 12:20:00|1070.8|1070.4|1072|1071.6|1072|1071.6|1070.4|1070|0
1632486300000|2021-09-24 12:25:00|1071.8|1071.4|1074.6|1074.2|1074.8|1074.2|1071.6|1071.2|0
1632486600000|2021-09-24 12:30:00|1074.4|1074|1072.4|1072.2|1074.8|1074.4|1072.2|1071.8|0
1632486900000|2021-09-24 12:35:00|1072.6|1072.4|1072.2|1071.8|1072.8|1072.4|1071.8|1071.4|0
1632487200000|2021-09-24 12:40:00|1072|1071.6|1074.8|1074.4|1075|1074.6|1071.4|1071|0
1632487500000|2021-09-24 12:45:00|1075|1074.6|1074.2|1073.6|1075.2|1075|1072.8|1072.4|0
1632487800000|2021-09-24 12:50:00|1074.4|1073.8|1074.6|1074.2|1075|1074.8|1073.4|1073|0
1632488100000|2021-09-24 12:55:00|1074.4|1074.4|1074.4|1074|1076|1075.6|1073.6|1073.2|0
1632488400000|2021-09-24 13:00:00|1074.2|1074.2|1074.2|1074|1074.6|1074.4|1073.2|1072.8|0
1632488700000|2021-09-24 13:05:00|1074.4|1074.2|1075|1074.6|1075.4|1075.2|1073.8|1073.6|0
1632489000000|2021-09-24 13:10:00|1075.2|1074.8|1076.8|1076.6|1077|1076.8|1075|1074.6|0
1632489300000|2021-09-24 13:15:00|1077|1076.4|1074.8|1074.4|1077.4|1077.2|1074.8|1074.4|0
1632489600000|2021-09-24 13:20:00|1075|1074.6|1075.4|1075|1075.6|1075.4|1074.4|1074.2|0
1632489900000|2021-09-24 13:25:00|1075.2|1074.8|1076|1075.8|1076|1075.8|1075|1074.6|0
1632490200000|2021-09-24 13:30:00|1075.8|1075.6|1077.4|1077.2|1078|1077.8|1075.4|1075.2|0
1632490500000|2021-09-24 13:35:00|1077.2|1077|1078.8|1078.4|1079.4|1079|1075.6|1075.4|0
1632490800000|2021-09-24 13:40:00|1078.6|1078.2|1080|1079.8|1081.6|1081.2|1078.6|1078.2|0
1632491100000|2021-09-24 13:45:00|1080.2|1080|1076.8|1076.6|1081.4|1081.2|1076.8|1076.6|0
1632491400000|2021-09-24 13:50:00|1077|1076.4|1081.2|1080.8|1081.4|1081|1076.8|1076.4|0
1632491700000|2021-09-24 13:55:00|1081|1080.6|1081.4|1081|1081.8|1081.6|1080.2|1080|0
1632492000000|2021-09-24 14:00:00|1081.2|1080.8|1079.8|1079.6|1081.6|1081.4|1079|1078.8|0
1632492300000|2021-09-24 14:05:00|1079.6|1079.4|1078.8|1078.6|1081.2|1081|1078.2|1077.8|0
1632492600000|2021-09-24 14:10:00|1078.6|1078.4|1076.8|1076.6|1079.2|1079|1076.8|1076.6|0
1632492900000|2021-09-24 14:15:00|1076.6|1076.4|1076|1075.6|1078.4|1078|1075.4|1074.8|0
1632493200000|2021-09-24 14:20:00|1076.2|1075.8|1076.8|1076.6|1077.4|1077|1075.8|1075.6|0
1632493500000|2021-09-24 14:25:00|1077|1076.8|1078.8|1078.4|1079.4|1079|1077|1076.8|0
1632493800000|2021-09-24 14:30:00|1078.6|1078.2|1077.4|1077|1079.4|1079.2|1077.2|1076.8|32588
1632494100000|2021-09-24 14:35:00|1077.6|1077.2|1079.8|1079.4|1081|1080.8|1077.4|1077|79636
1632494400000|2021-09-24 14:40:00|1080|1079.6|1080.8|1080.4|1081.4|1081.2|1079.8|1079.4|67680
1632494700000|2021-09-24 14:45:00|1081|1080.6|1083.2|1082.8|1083.6|1083.4|1078.8|1078.6|104126
1632495000000|2021-09-24 14:50:00|1083|1082.6|1082|1081.8|1083.6|1083.4|1081.8|1081.6|48701
1632495300000|2021-09-24 14:55:00|1081.8|1081.6|1081.8|1081.4|1082.8|1082.4|1081|1080.6|29967
1632495600000|2021-09-24 15:00:00|1082|1081.6|1081.2|1080.8|1082|1081.6|1080.6|1080|41700
1632495900000|2021-09-24 15:05:00|1081|1080.6|1080.8|1080.4|1081.2|1080.8|1080|1079.6|38340
1632496200000|2021-09-24 15:10:00|1081|1080.6|1081.4|1081|1082.4|1082|1080.8|1080.4|76311
1632496500000|2021-09-24 15:15:00|1081.2|1080.8|1083.2|1082.8|1083.2|1083|1080.8|1080.6|78040
1632496800000|2021-09-24 15:20:00|1083|1083|1082.6|1082.2|1083.6|1083.4|1081.4|1081.2|127883
1632497100000|2021-09-24 15:25:00|1082.4|1082|1083.2|1082.6|1083.6|1083.2|1082|1081.8|110522
1632726000000|2021-09-27 07:00:00|1083.8|1082.6|1087.6|1086.6|1088.8|1087.8|1083.6|1082.6|20727
1632726300000|2021-09-27 07:05:00|1087.8|1086.8|1089.6|1089|1090|1089.2|1087.6|1086.6|36651
1632726600000|2021-09-27 07:10:00|1089.4|1088.8|1087.4|1086.8|1090|1089.6|1086.6|1086|44593
1632726900000|2021-09-27 07:15:00|1087.6|1087|1083.8|1083.4|1088.4|1088|1083.8|1083.2|63273
1632727200000|2021-09-27 07:20:00|1084.2|1083.6|1087.2|1086.8|1087.8|1087.4|1084.2|1083.4|51131
1632727500000|2021-09-27 07:25:00|1087.4|1087|1086.2|1085.6|1088.2|1087.8|1085.8|1085.6|15612
1632727800000|2021-09-27 07:30:00|1086.4|1085.8|1091.6|1091.2|1091.8|1091.2|1085.4|1085|87146
1632728100000|2021-09-27 07:35:00|1091.8|1091.4|1093|1092.4|1094|1093.6|1091.4|1091|41848
1632728400000|2021-09-27 07:40:00|1092.8|1092.2|1091.4|1091|1092.8|1092.6|1090.2|1090|26799
1632728700000|2021-09-27 07:45:00|1091.6|1091.2|1092.4|1091.8|1093|1092.8|1091.4|1091|31353
1632729000000|2021-09-27 07:50:00|1092.6|1092|1091.6|1091.2|1092.8|1092.4|1091.2|1090.6|28310
1632729300000|2021-09-27 07:55:00|1091.8|1091.4|1092.8|1092.4|1093|1092.8|1091|1090.6|15064
1632729600000|2021-09-27 08:00:00|1092.6|1092.6|1094.6|1094.2|1094.6|1094.4|1092.6|1092.4|48544
1632729900000|2021-09-27 08:05:00|1094.8|1094.4|1093.4|1093|1095.4|1095.2|1093|1092.8|36374
1632730200000|2021-09-27 08:10:00|1093.2|1092.8|1092.6|1092|1093.4|1093|1091.8|1091.6|21181
1632730500000|2021-09-27 08:15:00|1092.8|1092.2|1094.8|1094.4|1095|1094.4|1092|1091.8|55402
1632730800000|2021-09-27 08:20:00|1094.6|1094.2|1094.8|1094.4|1095.8|1095.2|1092.8|1092.4|36273
1632731100000|2021-09-27 08:25:00|1094.6|1094.6|1097|1096.6|1097.8|1097.4|1094.4|1094|103325
1632731400000|2021-09-27 08:30:00|1096.8|1096.4|1097.2|1096.8|1098.4|1098|1096.2|1095.8|33849
1632731700000|2021-09-27 08:35:00|1097|1096.6|1098.2|1098|1099|1098.8|1096.8|1096.4|72512
1632732000000|2021-09-27 08:40:00|1098.4|1098.2|1100.4|1099.8|1100.6|1100.2|1098.4|1098|105648
1632732300000|2021-09-27 08:45:00|1100.6|1100|1101.6|1101.2|1102|1101.8|1100|1099.8|108845
1632732600000|2021-09-27 08:50:00|1101.4|1101|1102.4|1102|1103.6|1103.4|1100.4|1100|47514
1632732900000|2021-09-27 08:55:00|1102.2|1101.8|1102.8|1102.4|1103|1102.8|1101.6|1101.2|80515
1632733200000|2021-09-27 09:00:00|1103|1102.6|1104|1103.6|1104.8|1104.6|1102.8|1102.4|41059
1632733500000|2021-09-27 09:05:00|1104.2|1103.8|1106.8|1106.4|1107|1106.6|1103.6|1103.2|127710
1632733800000|2021-09-27 09:10:00|1107|1106.6|1104.8|1104.4|1107.4|1107|1104.6|1104.4|52351
1632734100000|2021-09-27 09:15:00|1105|1104.6|1105|1104.8|1106.2|1106|1104.6|1104.4|36047
1632734400000|2021-09-27 09:20:00|1105.2|1105|1107.2|1107|1108.2|1107.8|1104.6|1104.2|98969
1632734700000|2021-09-27 09:25:00|1107|1106.8|1110.2|1109.6|1110.8|1110.4|1106.4|1106|163761
1632735000000|2021-09-27 09:30:00|1110.4|1109.8|1108.4|1108|1111.4|1111|1108.2|1108|123074
1632735300000|2021-09-27 09:35:00|1108.2|1107.8|1108|1107.6|1108.6|1108.2|1106.8|1106.4|43240
1632735600000|2021-09-27 09:40:00|1108.2|1107.8|1109.2|1109|1110|1109.6|1108|1107.6|54179
1632735900000|2021-09-27 09:45:00|1109.4|1109.2|1110.8|1110.4|1111.2|1111|1109|1108.8|107176
1632736200000|2021-09-27 09:50:00|1110.6|1110.2|1111.8|1111.4|1112.8|1112.4|1109.8|1109.4|207777
1632736500000|2021-09-27 09:55:00|1112|1111.6|1112.8|1112.4|1113.6|1113.4|1111.8|1111.4|85268
1632736800000|2021-09-27 10:00:00|1112.6|1112.2|1112.2|1111.8|1112.6|1112.2|1110.4|1110|58155
1632737100000|2021-09-27 10:05:00|1112|1111.6|1113.2|1112.8|1113.2|1113|1111.6|1111.2|78818
1632737400000|2021-09-27 10:10:00|1113|1112.6|1114|1113.8|1114|1113.8|1112.4|1112.2|54455
1632737700000|2021-09-27 10:15:00|1113.6|1113.4|1114.6|1114.2|1115|1114.8|1113.4|1113|109767
1632738000000|2021-09-27 10:20:00|1114.2|1114|1113|1112.4|1114.4|1114.2|1112.8|1112.2|51375
1632738300000|2021-09-27 10:25:00|1112.8|1112.6|1112.4|1112|1114|1113.8|1112.2|1111.8|49713
1632738600000|2021-09-27 10:30:00|1112.2|1112.2|1110.6|1110.2|1113.2|1113|1110.6|1110.2|70273
1632738900000|2021-09-27 10:35:00|1110.8|1110.4|1109.8|1109.4|1110.8|1110.6|1108.8|1108.6|110228
1632739200000|2021-09-27 10:40:00|1109.6|1109.2|1106.2|1105.8|1109.8|1109.4|1106|1105.8|84381
1632739500000|2021-09-27 10:45:00|1106.4|1106|1104.8|1104.4|1107|1106.8|1103.6|1103.2|120223
1632739800000|2021-09-27 10:50:00|1104.6|1104.2|1103.8|1103.4|1105.6|1105.2|1103.6|1103.2|51596
1632740100000|2021-09-27 10:55:00|1103.6|1103.2|1103.2|1102.8|1104|1103.6|1102.6|1102.4|50672
1632740400000|2021-09-27 11:00:00|1102.6|1101.4|1102.8|1102.4|1104|1103.6|1102.6|1101.4|31684
1632740700000|2021-09-27 11:05:00|1102.6|1102.2|1099.8|1099.4|1103.2|1102.6|1099.6|1099.4|63189
1632741000000|2021-09-27 11:10:00|1100|1099.6|1095.8|1095.4|1100.2|1099.8|1091.8|1091.6|467849
1632741300000|2021-09-27 11:15:00|1096|1095.6|1096|1095.6|1096.4|1096|1094|1093.6|63818
1632741600000|2021-09-27 11:20:00|1096.2|1095.4|1099.6|1099.2|1099.8|1099.4|1095.6|1095.2|99209
1632741900000|2021-09-27 11:25:00|1099.4|1099|1101.2|1100.8|1101.4|1101|1098.6|1098.4|61025
1632742200000|2021-09-27 11:30:00|1101.4|1101|1103|1102.6|1103.2|1103|1101.4|1101|33805
1632742500000|2021-09-27 11:35:00|1102.8|1102.8|1104|1103.6|1104|1103.6|1102.4|1102.2|27325
1632742800000|2021-09-27 11:40:00|1103.8|1103.8|1104.2|1103.6|1104.4|1104.2|1103.2|1103|44506
1632743100000|2021-09-27 11:45:00|1104|1103.4|1104|1103.8|1104.4|1104|1103.6|1103.2|54772
1632743400000|2021-09-27 11:50:00|1103.8|1103.6|1103.2|1102.8|1104.6|1104.4|1103.2|1102.8|13024
1632743700000|2021-09-27 11:55:00|1103|1102.6|1102.6|1102.4|1103.2|1103|1101.8|1101.6|73182
1632744000000|2021-09-27 12:00:00|1102.4|1102.2|1103.6|1103.4|1104|1103.6|1101.2|1100.8|34735
1632744300000|2021-09-27 12:05:00|1103.8|1103.6|1105.2|1105|1105.6|1105.2|1103.6|1103.4|45644
1632744600000|2021-09-27 12:10:00|1105|1104.8|1099.4|1099|1105|1104.8|1099.2|1098.6|204087
1632744900000|2021-09-27 12:15:00|1095.4|1090.2|1098|1097.6|1098.8|1098.4|1090.8|1090.2|486566
1632745200000|2021-09-27 12:20:00|1098.2|1098|1100.4|1100|1100.6|1100.4|1098|1097.6|76274
1632745500000|2021-09-27 12:25:00|1100.2|1099.8|1101.2|1100.6|1101.2|1100.6|1099.2|1098.6|50157
1632745800000|2021-09-27 12:30:00|1101|1100.8|1101.8|1101.2|1102.2|1102|1100.2|1100|149167
1632746100000|2021-09-27 12:35:00|1101.6|1101.4|1101.8|1101.6|1102.2|1102|1100.6|1100|83571
1632746400000|2021-09-27 12:40:00|1101.6|1101.4|1100.8|1100.4|1102.2|1102|1100.4|1100.2|69496
1632746700000|2021-09-27 12:45:00|1100.6|1100.6|1099.4|1099.2|1100.8|1100.6|1099.2|1099|16208
1632747000000|2021-09-27 12:50:00|1099.2|1099|1096.4|1096.2|1099.4|1099|1096.4|1095.8|92528
1632747300000|2021-09-27 12:55:00|1096.2|1096|1097.2|1096.6|1097.8|1097.6|1096.2|1095.8|40844
1632747600000|2021-09-27 13:00:00|1097.4|1096.8|1099|1098.6|1099.8|1099.6|1096.6|1096.2|22337
1632747900000|2021-09-27 13:05:00|1099.2|1098.8|1100.4|1100.2|1101.2|1100.8|1099.2|1098.6|33498
1632748200000|2021-09-27 13:10:00|1100.2|1100|1100.2|1099.8|1101|1100.6|1099.6|1099.4|12230
1632748500000|2021-09-27 13:15:00|1100|1100|1099.8|1099.4|1101|1100.8|1099|1098.8|18282
1632748800000|2021-09-27 13:20:00|1099.6|1099.2|1098.4|1098|1099.8|1099.6|1098.2|1098|14507
1632749100000|2021-09-27 13:25:00|1098.6|1098.2|1099.6|1099.2|1100.2|1100|1098.4|1098.2|43334
1632749400000|2021-09-27 13:30:00|1099.4|1099|1105.4|1104.8|1106|1105.6|1099.2|1099|221928
1632749700000|2021-09-27 13:35:00|1105.2|1104.6|1104.8|1104.4|1106.6|1106.2|1104.2|1103.6|105011
1632750000000|2021-09-27 13:40:00|1105|1104.6|1104.4|1104|1108.6|1108.2|1104|1103.6|173770
1632750300000|2021-09-27 13:45:00|1104.2|1103.8|1105.6|1105.2|1107.6|1107|1103.8|1103.2|69126
1632750600000|2021-09-27 13:50:00|1105.8|1105.4|1107.6|1107.4|1109.2|1109|1105.4|1105|113501
1632750900000|2021-09-27 13:55:00|1107.8|1107.6|1108|1107.6|1109.8|1109.6|1107.8|1107.6|64826
1632751200000|2021-09-27 14:00:00|1107.8|1107.4|1110|1109.4|1110.6|1110.4|1107.2|1106.8|82122
1632751500000|2021-09-27 14:05:00|1110.2|1109.6|1108.2|1107.8|1112|1111.6|1107.6|1107.2|154693
1632751800000|2021-09-27 14:10:00|1108|1108|1110.4|1110.2|1110.6|1110.2|1106|1105.6|152321
1632752100000|2021-09-27 14:15:00|1110.6|1110.4|1110.2|1109.8|1111.8|1111.4|1109|1108.6|125217
1632752400000|2021-09-27 14:20:00|1110.4|1110.2|1111.2|1110.8|1111.4|1111.2|1109.4|1109|61716
1632752700000|2021-09-27 14:25:00|1111|1110.6|1111.2|1110.8|1111.8|1111.6|1110.6|1110.4|149920
1632753000000|2021-09-27 14:30:00|1111|1111|1113|1112.8|1113|1112.8|1111|1110.8|62645
1632753300000|2021-09-27 14:35:00|1112.8|1112.6|1113.2|1112.8|1114.2|1113.8|1112.4|1112|127243
1632753600000|2021-09-27 14:40:00|1113.4|1113|1114|1113.6|1114.4|1114.2|1113.4|1113|27276
1632753900000|2021-09-27 14:45:00|1114.2|1113.8|1114|1113.6|1114.8|1114.6|1113.6|1113.2|91868
1632754200000|2021-09-27 14:50:00|1114.2|1113.8|1114.8|1114.4|1115|1114.8|1114|1113.8|159977
1632754500000|2021-09-27 14:55:00|1114.4|1114|1113.2|1113|1114.8|1114.6|1112.6|1112.4|92552
1632754800000|2021-09-27 15:00:00|1113.6|1112.8|1112.4|1112|1113.6|1113.4|1111.8|1111.6|79859
1632755100000|2021-09-27 15:05:00|1112.2|1112.2|1113.8|1113.6|1114|1113.6|1111.4|1111.2|147394
1632755400000|2021-09-27 15:10:00|1114|1113.8|1112.4|1112.2|1114.4|1114.2|1112.2|1111.8|97068
1632755700000|2021-09-27 15:15:00|1112.2|1112|1112.2|1111.8|1112.6|1112.4|1111.6|1111.4|107550
1632756000000|2021-09-27 15:20:00|1112|1112|1111.4|1111.2|1112.4|1112.2|1110.8|1110.4|174421
1632756300000|2021-09-27 15:25:00|1111.8|1111.4|1112|1111.2|1112|1111.8|1110.4|1110.2|148696
1632812400000|2021-09-28 07:00:00|1116.4|1115.4|1121|1119.8|1122.4|1122|1115.8|1115|0
1632812700000|2021-09-28 07:05:00|1120.8|1120|1120.2|1119.8|1123.8|1123.2|1118|1117.4|0
1632813000000|2021-09-28 07:10:00|1120.6|1120|1122|1121.4|1122.6|1122|1116.6|1116|0
1632813300000|2021-09-28 07:15:00|1121.8|1121.2|1123.6|1123.2|1124.8|1124.4|1121.6|1121|0
1632813600000|2021-09-28 07:20:00|1123.4|1123|1123|1122.6|1125|1124.6|1122.6|1122|0
1632813900000|2021-09-28 07:25:00|1123.2|1122.8|1117.4|1117|1124.8|1124.2|1116.2|1115.8|0
1632814200000|2021-09-28 07:30:00|1117.2|1116.8|1120.4|1120|1120.6|1120|1114.2|1113.8|0
1632814500000|2021-09-28 07:35:00|1120.2|1119.8|1122.8|1122.4|1123|1122.4|1118.4|1117.6|0
1632814800000|2021-09-28 07:40:00|1123|1122.6|1121.2|1120.8|1124|1123.6|1120.6|1120.2|0
1632815100000|2021-09-28 07:45:00|1121|1120.6|1124.4|1123.8|1124.8|1124.4|1120|1119.4|0
1632815400000|2021-09-28 07:50:00|1124.2|1124|1126.8|1126.2|1127|1126.6|1123.2|1123|0
1632815700000|2021-09-28 07:55:00|1126.6|1126.4|1127.4|1127|1127.4|1127.2|1125.4|1125|0
1632816000000|2021-09-28 08:00:00|1127.2|1126.8|1128|1127.6|1128.4|1128|1126.6|1126.2|0
1632816300000|2021-09-28 08:05:00|1127.8|1127.4|1122.2|1121.6|1127.8|1127.6|1122.2|1121.6|0
1632816600000|2021-09-28 08:10:00|1122|1121.2|1121.8|1121.4|1122|1121.6|1119.2|1118.6|0
1632816900000|2021-09-28 08:15:00|1121.6|1121.2|1123.2|1122.8|1124.4|1124|1120.8|1120.4|0
1632817200000|2021-09-28 08:20:00|1123|1122.4|1122.2|1121.8|1123|1122.6|1120.6|1120.2|0
1632817500000|2021-09-28 08:25:00|1122|1121.6|1122|1121.8|1122.4|1122|1120.8|1120.4|0
1632817800000|2021-09-28 08:30:00|1122.2|1122|1122|1121.6|1124.6|1124.2|1121.4|1121|0
1632818100000|2021-09-28 08:35:00|1121.8|1121.8|1120.6|1120.2|1122.2|1121.8|1119.2|1119|0
1632818400000|2021-09-28 08:40:00|1120.4|1120|1117.4|1117|1122|1121.8|1117.2|1117|0
1632818700000|2021-09-28 08:45:00|1117.6|1117.2|1119.6|1119.4|1120.6|1120.4|1117.6|1117|0
1632819000000|2021-09-28 08:50:00|1119.4|1119.2|1120.4|1120|1122.2|1121.8|1119.2|1118.8|0
1632819300000|2021-09-28 08:55:00|1120.6|1119.8|1122.6|1122.2|1122.6|1122.4|1120.6|1119.8|0
1632819600000|2021-09-28 09:00:00|1123|1122.4|1126|1125.6|1126|1125.8|1122.8|1122.4|0
1632819900000|2021-09-28 09:05:00|1125.8|1125.8|1123.6|1123.4|1126.8|1126.6|1121.6|1121.4|0
1632820200000|2021-09-28 09:10:00|1123.8|1123.6|1124.6|1124|1124.6|1124|1121.8|1121.4|0
1632820500000|2021-09-28 09:15:00|1124.4|1124.2|1125.6|1125.2|1125.6|1125.4|1123|1122.6|0
1632820800000|2021-09-28 09:20:00|1125.8|1125.4|1124.6|1124|1126.4|1126|1123.4|1122.8|0
1632821100000|2021-09-28 09:25:00|1124.8|1124.2|1125.4|1125|1126.4|1126|1124.4|1124|0
1632821400000|2021-09-28 09:30:00|1125.6|1125.2|1125.2|1125|1125.8|1125.6|1124.2|1123.8|0
1632821700000|2021-09-28 09:35:00|1125.4|1125.2|1125.2|1125|1125.6|1125.2|1122.8|1122.4|0
1632822000000|2021-09-28 09:40:00|1125|1124.8|1122.2|1121.8|1125|1124.8|1121.8|1121.4|0
1632822300000|2021-09-28 09:45:00|1122|1121.6|1120.6|1120.2|1122.4|1122|1119.6|1119.2|0
1632822600000|2021-09-28 09:50:00|1120.8|1120.4|1120.8|1120.6|1121.8|1121.6|1120|1119.6|0
1632822900000|2021-09-28 09:55:00|1121|1120.4|1120.8|1120.4|1121.6|1121.2|1118.8|1118.4|0
1632823200000|2021-09-28 10:00:00|1121|1120.2|1118.6|1118.2|1121.2|1120.8|1118.2|1118|0
1632823500000|2021-09-28 10:05:00|1118.4|1118.4|1116.6|1116.2|1118.6|1118.4|1115.2|1114.8|0
1632823800000|2021-09-28 10:10:00|1116.4|1116.4|1115.2|1114.8|1116.8|1116.4|1114.6|1114|0
1632824100000|2021-09-28 10:15:00|1115|1115|1113.8|1113.6|1115.4|1115|1113|1112.6|0
1632824400000|2021-09-28 10:20:00|1113.6|1113.4|1116|1115.6|1117|1116.6|1113.4|1113|0
1632824700000|2021-09-28 10:25:00|1115.8|1115.8|1116.6|1116|1117.6|1117.2|1115.4|1114.8|0
1632825000000|2021-09-28 10:30:00|1116.4|1116.2|1115.6|1115.2|1116.6|1116.2|1114|1113.8|0
1632825300000|2021-09-28 10:35:00|1115.4|1115|1117|1116.6|1117|1116.6|1115|1114.6|0
1632825600000|2021-09-28 10:40:00|1116.8|1116.4|1113.8|1113.4|1116.8|1116.6|1113.6|1113.4|0
1632825900000|2021-09-28 10:45:00|1113.6|1113.2|1113.6|1113.2|1114|1113.8|1112.4|1112|0
1632826200000|2021-09-28 10:50:00|1113.4|1113.4|1112.2|1111.8|1113.6|1113.4|1111|1110.4|0
1632826500000|2021-09-28 10:55:00|1112|1111.6|1111.6|1111|1112.8|1112.4|1111.2|1110.8|0
1632826800000|2021-09-28 11:00:00|1111.8|1111.2|1111.2|1110.8|1112.6|1112.2|1110.8|1110.4|0
1632827100000|2021-09-28 11:05:00|1111|1110.6|1111.2|1110.8|1112|1111.8|1109.8|1109.4|0
1632827400000|2021-09-28 11:10:00|1111.4|1111|1111.8|1111.6|1112|1111.6|1110.8|1110.4|0
1632827700000|2021-09-28 11:15:00|1111.6|1111.4|1113.4|1113.2|1113.6|1113.4|1111.2|1110.8|0
1632828000000|2021-09-28 11:20:00|1113.6|1113.4|1112|1111.6|1114|1113.4|1111.8|1111.6|0
1632828300000|2021-09-28 11:25:00|1111.8|1111.8|1112.8|1112.2|1112.8|1112.2|1110.4|1110|0
1632828600000|2021-09-28 11:30:00|1112.6|1112|1114|1113.6|1114.8|1114.4|1112.4|1112|0
1632828900000|2021-09-28 11:35:00|1114.2|1113.8|1115.6|1115.2|1115.8|1115.4|1114|1113.4|0
1632829200000|2021-09-28 11:40:00|1115.4|1115.4|1116.2|1115.8|1116.4|1116|1114.8|1114.4|0
1632829500000|2021-09-28 11:45:00|1116.4|1116|1116|1115.6|1117.8|1117.4|1115.6|1115|0
1632829800000|2021-09-28 11:50:00|1116.2|1115.8|1115.8|1115.4|1116.4|1115.8|1114.8|1114.4|0
1632830100000|2021-09-28 11:55:00|1115.6|1115.6|1117|1116.6|1117.8|1117.4|1115.6|1115.4|0
1632830400000|2021-09-28 12:00:00|1116.8|1116.4|1117.6|1117.2|1118|1117.6|1116.4|1116|0
1632830700000|2021-09-28 12:05:00|1117.8|1117.4|1115.6|1115|1118|1117.6|1115.4|1115|0
1632831000000|2021-09-28 12:10:00|1115.8|1115.2|1115.4|1115.2|1117.6|1117.2|1115.2|1114.8|0
1632831300000|2021-09-28 12:15:00|1115.6|1115.4|1117.8|1117.4|1118|1117.8|1115.6|1115.4|0
1632831600000|2021-09-28 12:20:00|1118|1117.6|1114.4|1114|1118|1117.8|1113.8|1113.4|0
1632831900000|2021-09-28 12:25:00|1114.6|1114.2|1115.6|1115.4|1115.8|1115.6|1113.4|1113|0
1632832200000|2021-09-28 12:30:00|1115.4|1115.2|1115.2|1115|1116.8|1116.4|1114.4|1114|0
1632832500000|2021-09-28 12:35:00|1115.4|1114.8|1115.6|1115.2|1116.2|1116|1115.2|1114.8|0
1632832800000|2021-09-28 12:40:00|1115.4|1115|1113.2|1113|1115.4|1115|1112.8|1112.6|0
1632833100000|2021-09-28 12:45:00|1113.4|1112.8|1114.4|1114.2|1115|1114.6|1111.6|1111.2|0
1632833400000|2021-09-28 12:50:00|1114.2|1114|1113.4|1113|1114.6|1114.4|1112.8|1112.4|0
1632833700000|2021-09-28 12:55:00|1113.2|1112.8|1113.8|1113.6|1114|1113.6|1112.8|1112.2|0
1632834000000|2021-09-28 13:00:00|1113.6|1113.4|1113|1112.6|1114|1113.6|1111.6|1111.4|0
1632834300000|2021-09-28 13:05:00|1113.2|1112.8|1112.8|1112.4|1113.2|1112.8|1111.4|1111|0
1632834600000|2021-09-28 13:10:00|1112.6|1112.2|1114.8|1114.4|1115|1114.8|1112.4|1112|0
1632834900000|2021-09-28 13:15:00|1115|1114.6|1115|1114.4|1116.6|1116.2|1114.8|1114.2|0
1632835200000|2021-09-28 13:20:00|1115.2|1114.6|1113.6|1113.2|1116|1115.6|1113.6|1113.2|0
1632835500000|2021-09-28 13:25:00|1113.4|1113.4|1111.2|1110.8|1113.6|1113.4|1110.8|1110.2|0
1632835800000|2021-09-28 13:30:00|1111|1110.6|1115|1114.6|1115.6|1115.2|1110.8|1110.4|0
1632836100000|2021-09-28 13:35:00|1114.8|1114.8|1117.2|1116.8|1118.6|1118.2|1114.6|1114|0
1632836400000|2021-09-28 13:40:00|1117|1116.6|1115.6|1115.2|1118.8|1118.4|1115.6|1115|0
1632836700000|2021-09-28 13:45:00|1115.4|1115|1110.4|1110|1116|1115.6|1110.4|1110|0
1632837000000|2021-09-28 13:50:00|1110.2|1110.2|1107|1106.6|1110.6|1110.2|1103.6|1103.2|0
1632837300000|2021-09-28 13:55:00|1107.2|1106.8|1108|1107.8|1108.4|1107.8|1105.2|1104.6|0
1632837600000|2021-09-28 14:00:00|1107.8|1107.6|1100.8|1100.6|1108.4|1107.8|1100.4|1100|0
1632837900000|2021-09-28 14:05:00|1101|1100.8|1100.8|1100.4|1103|1102.8|1100|1099.6|0
1632838200000|2021-09-28 14:10:00|1101|1100.2|1100.6|1100.4|1102.8|1102.4|1099.6|1099.4|0
1632838500000|2021-09-28 14:15:00|1100.4|1100|1097|1096.6|1100.6|1100.2|1097|1096.6|0
1632838800000|2021-09-28 14:20:00|1096.8|1096.4|1094.2|1093.6|1097.2|1096.6|1092.6|1092|0
1632839100000|2021-09-28 14:25:00|1094|1093.8|1094.8|1094.4|1095.2|1094.8|1091.4|1091.2|0
1632839400000|2021-09-28 14:30:00|1094.6|1094.2|1095.8|1095.4|1097|1096.6|1093.8|1093.4|0
1632839700000|2021-09-28 14:35:00|1096|1095.2|1095.4|1094.8|1096.8|1096.6|1093.6|1093.2|0
1632840000000|2021-09-28 14:40:00|1095.2|1094.6|1098.2|1097.8|1098.4|1098.2|1095|1094.6|0
1632840300000|2021-09-28 14:45:00|1098|1097.6|1098.8|1098.4|1100.8|1100.6|1097.6|1097.4|0
1632840600000|2021-09-28 14:50:00|1098.6|1098.2|1097.2|1096.8|1098.6|1098.2|1096|1095.4|0
1632840900000|2021-09-28 14:55:00|1097|1096.6|1096.8|1096.4|1097.6|1097.2|1095.8|1095.2|0
1632841200000|2021-09-28 15:00:00|1096.6|1096.6|1094.6|1094.2|1096.6|1096.6|1094.4|1094.2|0
1632841500000|2021-09-28 15:05:00|1094.4|1094|1093.2|1092.8|1095.6|1095.2|1093|1092.8|0
1632841800000|2021-09-28 15:10:00|1093.2|1092.6|1092.4|1091.8|1094.2|1093.8|1092|1091.4|25682
1632842100000|2021-09-28 15:15:00|1092.2|1091.6|1094|1093.4|1094.4|1093.8|1091.4|1090.8|31912
1632842400000|2021-09-28 15:20:00|1093.6|1093.2|1092.2|1091.6|1094|1093.4|1091|1090.4|49131
1632842700000|2021-09-28 15:25:00|1092|1091.8|1092|1091.4|1092.6|1092|1091|1090.4|41599
1632898800000|2021-09-29 07:00:00|1095.2|1093.4|1092|1091|1098.4|1097.4|1089.6|1089|157468
1632899100000|2021-09-29 07:05:00|1091.8|1091.2|1098.8|1097.8|1100|1099.6|1091.8|1091.2|74614
1632899400000|2021-09-29 07:10:00|1098.6|1098|1095.4|1095.2|1098.8|1098|1092.4|1092|82210
1632899700000|2021-09-29 07:15:00|1095.6|1095.4|1093.8|1093.4|1097.8|1097.2|1093|1092.6|86455
1632900000000|2021-09-29 07:20:00|1094|1093.6|1093|1092.4|1096.2|1095.6|1092.6|1092|67784
1632900300000|2021-09-29 07:25:00|1093.2|1092.6|1091.4|1091|1094.2|1093.8|1090.2|1089.4|43156
1632900600000|2021-09-29 07:30:00|1091.2|1090.8|1095.6|1095.2|1095.8|1095.4|1090.8|1090.4|52052
1632900900000|2021-09-29 07:35:00|1095.8|1095.4|1094.8|1094.4|1097.2|1096.8|1094.8|1094.4|29501
1632901200000|2021-09-29 07:40:00|1095|1094.6|1093.4|1093.2|1095.6|1095.2|1093.4|1093|34012
1632901500000|2021-09-29 07:45:00|1093.6|1093.4|1093.2|1092.8|1094|1093.8|1091.2|1090.8|79833
1632901800000|2021-09-29 07:50:00|1093.4|1093|1092.2|1091.8|1094.2|1094|1092.2|1091.8|31828
1632902100000|2021-09-29 07:55:00|1092|1092|1093.6|1093.2|1094.4|1094|1092|1091.6|37791
1632902400000|2021-09-29 08:00:00|1093.8|1093.4|1095|1094.6|1095.2|1095|1093.2|1092.8|47223
1632902700000|2021-09-29 08:05:00|1094.8|1094.4|1094.8|1094.6|1095|1094.6|1093|1092.8|66037
1632903000000|2021-09-29 08:10:00|1095|1094.4|1095.8|1095.4|1096.6|1096.4|1094.8|1094.4|44547
1632903300000|2021-09-29 08:15:00|1095.6|1095.2|1093.8|1093.4|1097.6|1097.4|1093.2|1092.8|76621
1632903600000|2021-09-29 08:20:00|1093.6|1093.2|1092.2|1091.8|1094.6|1094.2|1091.6|1091.2|53286
1632903900000|2021-09-29 08:25:00|1092.4|1092|1094|1093.8|1094.4|1094|1092.4|1091.8|47500
1632904200000|2021-09-29 08:30:00|1094.2|1094|1096.4|1096|1097.2|1097|1094.2|1093.8|65132
1632904500000|2021-09-29 08:35:00|1096.6|1096.2|1099.2|1098.8|1099.4|1099|1095.6|1095.2|81808
1632904800000|2021-09-29 08:40:00|1099|1098.6|1096.8|1096.4|1099|1098.6|1096.8|1096.4|46384
1632905100000|2021-09-29 08:45:00|1097|1096.6|1096.4|1096|1097.6|1097.4|1095.6|1095|34055
1632905400000|2021-09-29 08:50:00|1096.2|1095.6|1094|1093.6|1096.2|1095.6|1093.6|1093.2|49741
1632905700000|2021-09-29 08:55:00|1094.2|1093.8|1095.4|1094.8|1095.6|1095.2|1094.2|1093.6|42885
1632906000000|2021-09-29 09:00:00|1095.2|1095|1093.8|1093.4|1096|1095.6|1093.4|1093|49143
1632906300000|2021-09-29 09:05:00|1094|1093.6|1093|1092.6|1094.8|1094.6|1092.8|1092.4|44167
1632906600000|2021-09-29 09:10:00|1093.2|1092.8|1093|1092.6|1093.8|1093.4|1092.2|1091.8|32371
1632906900000|2021-09-29 09:15:00|1092.8|1092.4|1091.4|1091.2|1093|1092.6|1091.4|1091|58521
1632907200000|2021-09-29 09:20:00|1091.2|1091|1089|1088.8|1092.4|1092.2|1088.6|1088.4|109398
1632907500000|2021-09-29 09:25:00|1088.8|1088.6|1090.2|1089.8|1091|1090.6|1088.6|1088.4|35929
1632907800000|2021-09-29 09:30:00|1090|1090|1091.8|1091.4|1092.4|1092.2|1090|1089.6|58872
1632908100000|2021-09-29 09:35:00|1092|1091.6|1093.4|1093|1093.4|1093.2|1091|1090.6|19415
1632908400000|2021-09-29 09:40:00|1093.6|1093.2|1094.4|1094|1095.2|1094.8|1093.6|1093.2|24715
1632908700000|2021-09-29 09:45:00|1094.6|1094.2|1094.6|1094.2|1095.6|1095.4|1094.2|1093.8|51279
1632909000000|2021-09-29 09:50:00|1094.8|1094.4|1092.6|1092.4|1094.8|1094.4|1092|1091.4|28437
1632909300000|2021-09-29 09:55:00|1092.4|1092.2|1092.6|1092.2|1093.4|1093.2|1092|1091.6|34274
1632909600000|2021-09-29 10:00:00|1092.8|1092.4|1092.2|1091.8|1093.6|1093.4|1091.8|1091.4|23753
1632909900000|2021-09-29 10:05:00|1092|1091.6|1091.2|1091|1092.4|1092.2|1091.2|1091|17672
1632910200000|2021-09-29 10:10:00|1091.4|1091.2|1090.2|1089.8|1091.8|1091.4|1090|1089.6|19686
1632910500000|2021-09-29 10:15:00|1090.4|1090|1090.6|1090.2|1092.2|1091.8|1090.4|1090|25007
1632910800000|2021-09-29 10:20:00|1090.4|1090.4|1089.8|1089.4|1091|1090.6|1089.4|1089|23706
1632911100000|2021-09-29 10:25:00|1089.6|1089.2|1091|1090.6|1091.2|1090.8|1089.2|1088.8|30101
1632911400000|2021-09-29 10:30:00|1090.8|1090.4|1090.6|1090.2|1091.6|1091.4|1090.4|1090.2|46804
1632911700000|2021-09-29 10:35:00|1090.4|1090.4|1090.8|1090.4|1090.8|1090.6|1090|1089.4|12911
1632912000000|2021-09-29 10:40:00|1090.6|1090.2|1089.6|1089.2|1090.6|1090.2|1088.8|1088.6|67848
1632912300000|2021-09-29 10:45:00|1089.8|1089.4|1088.8|1088.4|1089.8|1089.6|1088.4|1088.2|25765
1632912600000|2021-09-29 10:50:00|1089|1088.6|1089.2|1089|1089.8|1089.4|1088.8|1088.4|17420
1632912900000|2021-09-29 10:55:00|1089|1088.8|1089.4|1089|1089.4|1089.2|1088.6|1088.2|33154
1632913200000|2021-09-29 11:00:00|1091|1089.8|1088.8|1088.4|1091|1090|1088.4|1088.2|50257
1632913500000|2021-09-29 11:05:00|1089|1088.6|1087.4|1087|1089.4|1089.2|1087.2|1087|49221
1632913800000|2021-09-29 11:10:00|1087.2|1086.8|1086.6|1086.2|1087.6|1087.4|1085.8|1085.6|83499
1632914100000|2021-09-29 11:15:00|1086.8|1086.4|1087|1086.6|1087|1086.8|1086|1085.8|16129
1632914400000|2021-09-29 11:20:00|1086.8|1086.4|1090|1089.6|1090.4|1090|1086.6|1086.4|76923
1632914700000|2021-09-29 11:25:00|1089.8|1089.4|1090.8|1090.4|1091|1090.6|1089.6|1089.2|21876
1632915000000|2021-09-29 11:30:00|1090.6|1090.2|1091.8|1091.6|1092|1091.6|1090.2|1089.8|6926
1632915300000|2021-09-29 11:35:00|1091.6|1091.4|1089|1088.6|1091.8|1091.4|1088.8|1088.2|29417
1632915600000|2021-09-29 11:40:00|1089.2|1088.8|1088.6|1088.4|1090|1089.6|1088|1087.4|21775
1632915900000|2021-09-29 11:45:00|1088.4|1088.2|1090|1089.8|1090.4|1090|1088.4|1088|25574
1632916200000|2021-09-29 11:50:00|1090.2|1090|1091.4|1091|1091.8|1091.4|1090.2|1090|12000
1632916500000|2021-09-29 11:55:00|1091.2|1091.2|1092.8|1092.4|1092.8|1092.6|1091.2|1091.2|28923
1632916800000|2021-09-29 12:00:00|1092.6|1092.6|1092.6|1092.4|1093|1092.8|1091.6|1091.2|30259
1632917100000|2021-09-29 12:05:00|1092.4|1092.2|1093.8|1093.4|1094|1093.8|1092.4|1092.2|19840
1632917400000|2021-09-29 12:10:00|1094|1093.6|1093.8|1093.4|1094.8|1094.4|1093.6|1093.2|14204
1632917700000|2021-09-29 12:15:00|1093.6|1093.6|1095.4|1095|1095.4|1095.2|1093.6|1093.4|28944
1632918000000|2021-09-29 12:20:00|1095.6|1095.2|1096.6|1096.2|1097.6|1097.2|1095.4|1095.2|28030
1632918300000|2021-09-29 12:25:00|1096.4|1096|1094.8|1094.4|1096.4|1096.2|1094.4|1094.2|21255
1632918600000|2021-09-29 12:30:00|1095|1094.6|1094.6|1094.2|1095.4|1095.2|1094.2|1093.8|25837
1632918900000|2021-09-29 12:35:00|1094.4|1094.4|1092.8|1092.4|1095.6|1095.2|1092.8|1092.4|17895
1632919200000|2021-09-29 12:40:00|1093|1092.6|1093.6|1093.2|1093.8|1093.6|1092.4|1092.2|16404
1632919500000|2021-09-29 12:45:00|1093.4|1093.4|1093.6|1093.2|1094.4|1094|1093.2|1092.8|13922
1632919800000|2021-09-29 12:50:00|1093.8|1093.4|1093|1092.6|1094.4|1094.2|1092.8|1092.4|16766
1632920100000|2021-09-29 12:55:00|1093.2|1092.8|1094.4|1094|1094.6|1094.2|1093|1092.6|12750
1632920400000|2021-09-29 13:00:00|1094.2|1093.8|1096|1095.6|1096|1095.6|1094|1093.8|18521
1632920700000|2021-09-29 13:05:00|1096.2|1095.8|1094.8|1094.4|1097.6|1097|1094.8|1094.4|33388
1632921000000|2021-09-29 13:10:00|1094.6|1094.2|1093|1092.6|1094.8|1094.4|1092.6|1092.4|38661
1632921300000|2021-09-29 13:15:00|1092.8|1092.8|1090.4|1090.2|1093.6|1093.2|1090.4|1090|105335
1632921600000|2021-09-29 13:20:00|1090.6|1090|1090.2|1089.8|1090.8|1090.4|1089.4|1089|77825
1632921900000|2021-09-29 13:25:00|1090.4|1090|1090.8|1090.6|1091.4|1091.2|1089.8|1089.6|35828
1632922200000|2021-09-29 13:30:00|1090.6|1090.4|1084.8|1084.4|1093|1092.6|1084.4|1084.2|264171
1632922500000|2021-09-29 13:35:00|1085|1084.6|1084.2|1083.8|1086|1085.4|1082.8|1082.6|178955
1632922800000|2021-09-29 13:40:00|1084.4|1084|1085.2|1084.8|1087.6|1087.2|1084.4|1084|69129
1632923100000|2021-09-29 13:45:00|1085.4|1085|1086|1085.6|1086.2|1085.6|1083.8|1083.6|163819
1632923400000|2021-09-29 13:50:00|1086.2|1085.8|1088.6|1088.2|1089.8|1089.2|1085.4|1085.2|44856
1632923700000|2021-09-29 13:55:00|1088.4|1088|1089|1088.4|1090|1089.8|1086.6|1086.2|52876
1632924000000|2021-09-29 14:00:00|1088.8|1088.6|1088.6|1088.2|1090.6|1090.2|1087.6|1087.2|47877
1632924300000|2021-09-29 14:05:00|1088.8|1088.4|1091.8|1091.6|1092.8|1092.2|1088|1087.6|70605
1632924600000|2021-09-29 14:10:00|1092|1091.4|1092|1091.6|1093|1092.6|1090.6|1090.2|31550
1632924900000|2021-09-29 14:15:00|1092.2|1091.8|1094.4|1094|1094.8|1094.2|1092.2|1091.8|23167
1632925200000|2021-09-29 14:20:00|1094.6|1094.2|1092.4|1092|1095|1094.8|1091.8|1091.4|45395
1632925500000|2021-09-29 14:25:00|1092.6|1092.2|1092.2|1091.8|1093.6|1093.4|1092|1091.6|28849
1632925800000|2021-09-29 14:30:00|1092.4|1092|1090.6|1090.2|1092.6|1092.4|1090|1089.4|74624
1632926100000|2021-09-29 14:35:00|1090.4|1090.4|1089.8|1089.4|1092.2|1091.8|1089.6|1089.2|43027
1632926400000|2021-09-29 14:40:00|1090|1089.6|1093|1092.6|1093.4|1093|1090|1089.6|34269
1632926700000|2021-09-29 14:45:00|1093.2|1092.8|1094.4|1094|1095.4|1095|1092.8|1092.6|119619
1632927000000|2021-09-29 14:50:00|1094.6|1094.2|1095.2|1094.8|1095.4|1095|1093.6|1093.4|185193
1632927300000|2021-09-29 14:55:00|1095|1095|1096.6|1096.2|1097.2|1096.8|1095|1094.8|53697
1632927600000|2021-09-29 15:00:00|1096.4|1096.4|1096.4|1096|1096.8|1096.6|1094.8|1094.6|82378
1632927900000|2021-09-29 15:05:00|1096.6|1096.2|1097.6|1097.2|1098|1097.8|1096.4|1096.2|86883
1632928200000|2021-09-29 15:10:00|1097.8|1097.4|1099.6|1099.2|1099.8|1099.4|1097.8|1097.4|108723
1632928500000|2021-09-29 15:15:00|1099.8|1099.4|1099.4|1099|1100|1099.8|1098.8|1098.6|100506
1632928800000|2021-09-29 15:20:00|1099.2|1098.8|1099.2|1099|1099.4|1099.2|1098.8|1098.4|45169
1632929100000|2021-09-29 15:25:00|1099|1098.8|1099.4|1098.8|1099.4|1099|1097.8|1097.6|131446
1632985200000|2021-09-30 07:00:00|1112.8|1111.8|1111.8|1111.2|1114.4|1113.6|1108.4|1106.4|0
1632985500000|2021-09-30 07:05:00|1111.6|1110.8|1112.2|1111.6|1116|1115.6|1109.2|1109|0
1632985800000|2021-09-30 07:10:00|1112|1111.4|1112.4|1111.8|1116|1115.6|1111.4|1111|0
1632986100000|2021-09-30 07:15:00|1112.2|1111.6|1113|1112.4|1114|1113.6|1110.4|1110|0
1632986400000|2021-09-30 07:20:00|1112.8|1113|1115|1114.6|1117|1116.8|1112.8|1112.4|0
1632986700000|2021-09-30 07:25:00|1114.8|1114.4|1114|1113.6|1116.6|1116.2|1112.8|1112.4|0
1632987000000|2021-09-30 07:30:00|1114.2|1113.8|1112.2|1111.8|1115.4|1115|1112|1111.4|0
1632987300000|2021-09-30 07:35:00|1112.4|1112|1109.6|1109.4|1113.6|1113|1109.6|1109.4|0
1632987600000|2021-09-30 07:40:00|1109.4|1109.2|1104.2|1104|1110|1109.8|1104.2|1104|0
1632987900000|2021-09-30 07:45:00|1104|1103.8|1108.8|1108.2|1108.8|1108.2|1103.8|1103|0
1632988200000|2021-09-30 07:50:00|1108.6|1108|1107.6|1107.2|1110|1109.6|1106.8|1106.4|0
1632988500000|2021-09-30 07:55:00|1107.8|1107.4|1105.2|1104.8|1108.2|1108|1104|1103.6|0
1632988800000|2021-09-30 08:00:00|1105|1104.6|1104.2|1103.8|1105|1104.6|1102.2|1102|0
1632989100000|2021-09-30 08:05:00|1104.4|1104|1104.2|1103.8|1107|1106.6|1104|1103.6|0
1632989400000|2021-09-30 08:10:00|1104.4|1103.6|1104.8|1104.2|1106.4|1106.2|1103.6|1103|0
1632989700000|2021-09-30 08:15:00|1104.6|1104|1103.8|1103.4|1105.8|1105.4|1103.4|1103|0
1632990000000|2021-09-30 08:20:00|1104|1103.6|1105.2|1104.8|1105.6|1105.2|1104|1103.6|0
1632990300000|2021-09-30 08:25:00|1105|1104.6|1106.2|1105.8|1106.6|1106.2|1104.8|1104.4|0
1632990600000|2021-09-30 08:30:00|1106.4|1106|1105|1104.6|1107.2|1106.8|1104|1103.8|0
1632990900000|2021-09-30 08:35:00|1104.8|1104.4|1106.6|1106.2|1107.2|1106.8|1104.8|1104.4|0
1632991200000|2021-09-30 08:40:00|1106.4|1106|1105.4|1105|1106.8|1106.4|1103.8|1103.4|0
1632991500000|2021-09-30 08:45:00|1105.2|1104.8|1103.6|1103.2|1105.2|1104.8|1103.6|1103.2|0
1632991800000|2021-09-30 08:50:00|1103.8|1103.4|1104|1103.8|1104.2|1104|1103|1102.8|0
1632992100000|2021-09-30 08:55:00|1104.2|1104|1105.4|1105.2|1105.8|1105.4|1104.2|1103.8|0
1632992400000|2021-09-30 09:00:00|1105.6|1105|1106|1105.6|1106|1105.8|1104.8|1104.6|0
1632992700000|2021-09-30 09:05:00|1106.2|1105.8|1108.6|1108.2|1108.8|1108.4|1105.8|1105.2|0
1632993000000|2021-09-30 09:10:00|1108.8|1108.4|1108.6|1108.4|1109.2|1109|1108.2|1107.8|0
1632993300000|2021-09-30 09:15:00|1108.8|1108.2|1109.4|1109|1110.4|1110|1108.6|1108.2|0
1632993600000|2021-09-30 09:20:00|1109.2|1108.8|1107.4|1107.2|1109.4|1109|1106.8|1106.4|0
1632993900000|2021-09-30 09:25:00|1107.6|1107|1110|1109.8|1110.2|1109.8|1106.6|1106.2|0
1632994200000|2021-09-30 09:30:00|1110.2|1110|1109|1108.6|1110.6|1110|1108.4|1108|0
1632994500000|2021-09-30 09:35:00|1108.8|1108.4|1107.4|1107|1109.4|1109|1107.4|1107|0
1632994800000|2021-09-30 09:40:00|1107.2|1106.8|1105.6|1105.2|1108.2|1107.8|1105.6|1105|0
1632995100000|2021-09-30 09:45:00|1105.8|1105.4|1105.2|1104.8|1106.2|1106|1104.2|1104|0
1632995400000|2021-09-30 09:50:00|1105|1104.6|1105.4|1105|1105.6|1105.4|1104.2|1104|0
1632995700000|2021-09-30 09:55:00|1105.6|1105.2|1105.2|1104.8|1105.6|1105.2|1104.6|1104.4|0
1632996000000|2021-09-30 10:00:00|1105|1105|1104.8|1104.4|1106.6|1106|1104.4|1104.2|0
1632996300000|2021-09-30 10:05:00|1104.6|1104.2|1103.6|1103|1104.6|1104.2|1103|1102.4|0
1632996600000|2021-09-30 10:10:00|1103.4|1102.8|1103|1102.8|1104.4|1103.8|1101.8|1101.4|0
1632996900000|2021-09-30 10:15:00|1103.2|1103|1103.4|1103|1104|1103.8|1102.8|1102.4|0
1632997200000|2021-09-30 10:20:00|1103.2|1102.8|1100.6|1100.2|1103.4|1103|1100.4|1100.2|0
1632997500000|2021-09-30 10:25:00|1100.8|1100.4|1101|1100.6|1101.8|1101.4|1100.6|1100.2|0
1632997800000|2021-09-30 10:30:00|1101.2|1100.8|1101.6|1101.2|1101.8|1101.4|1100|1099.6|0
1632998100000|2021-09-30 10:35:00|1101.4|1101|1102.8|1102.2|1102.8|1102.2|1100.8|1100.4|0
1632998400000|2021-09-30 10:40:00|1102.6|1102|1102.2|1101.8|1102.8|1102.4|1101.8|1101.6|0
1632998700000|2021-09-30 10:45:00|1102.4|1102|1103.6|1103.2|1103.8|1103.4|1102|1101.8|0
1632999000000|2021-09-30 10:50:00|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1102.4|1102.2|0
1632999300000|2021-09-30 10:55:00|1104|1103.6|1104|1103.6|1105.4|1104.8|1103.4|1103.2|0
1632999600000|2021-09-30 11:00:00|1105.2|1104.8|1103|1102.8|1105.2|1105|1103|1102.8|0
1632999900000|2021-09-30 11:05:00|1102.8|1102.6|1101.8|1101.4|1103|1102.6|1101.4|1101.2|0
1633000200000|2021-09-30 11:10:00|1102|1101.6|1103.4|1103|1103.4|1103|1101|1100.8|0
1633000500000|2021-09-30 11:15:00|1103.6|1102.8|1103.8|1103.4|1104.2|1103.8|1102.6|1102.2|0
1633000800000|2021-09-30 11:20:00|1104|1103.6|1103.8|1103.4|1104.2|1103.8|1103|1102.8|0
1633001100000|2021-09-30 11:25:00|1104|1103.6|1105.2|1105|1106.2|1105.6|1103.8|1103.4|0
1633001400000|2021-09-30 11:30:00|1105|1104.8|1107.2|1106.8|1107.2|1106.8|1104.8|1104.6|0
1633001700000|2021-09-30 11:35:00|1107|1106.6|1104.8|1104.4|1108|1107.8|1104.6|1104.2|0
1633002000000|2021-09-30 11:40:00|1104.6|1104.2|1101.6|1101|1104.8|1104.4|1101.2|1100.6|0
1633002300000|2021-09-30 11:45:00|1101.8|1101.2|1102|1101.6|1102.2|1101.8|1101|1100.6|0
1633002600000|2021-09-30 11:50:00|1101.8|1101.4|1102.2|1101.8|1103.2|1102.8|1101.8|1101.2|0
1633002900000|2021-09-30 11:55:00|1102|1101.6|1102.8|1102.2|1103.4|1103.2|1101.8|1101.4|0
1633003200000|2021-09-30 12:00:00|1102.6|1102|1104|1103.4|1104.4|1104|1102.4|1102|0
1633003500000|2021-09-30 12:05:00|1104.2|1103.6|1106|1105.8|1106.2|1105.8|1104|1103.6|0
1633003800000|2021-09-30 12:10:00|1106.2|1105.6|1106.8|1106.6|1107|1106.8|1105.8|1105.4|0
1633004100000|2021-09-30 12:15:00|1107|1106.4|1106|1105.6|1107|1106.8|1104.8|1104.6|0
1633004400000|2021-09-30 12:20:00|1106.2|1105.8|1106.8|1106.4|1107|1106.8|1106|1105.8|0
1633004700000|2021-09-30 12:25:00|1106.6|1106.2|1106.4|1105.8|1107.2|1106.8|1106|1105.8|0
1633005000000|2021-09-30 12:30:00|1106.2|1106|1104.2|1103.8|1107.4|1107|1103.8|1103.2|0
1633005300000|2021-09-30 12:35:00|1104.4|1104|1104.2|1103.8|1106.8|1106.4|1103.8|1103.2|0
1633005600000|2021-09-30 12:40:00|1104.4|1104|1104.4|1104|1105|1104.6|1104|1103.6|0
1633005900000|2021-09-30 12:45:00|1104.2|1103.8|1107.2|1106.8|1107.8|1107.4|1104.2|1103.8|0
1633006200000|2021-09-30 12:50:00|1107|1106.6|1106.4|1106|1107.2|1106.8|1106.2|1106|0
1633006500000|2021-09-30 12:55:00|1106.6|1106.2|1107.4|1107.2|1108.6|1108.2|1106.2|1106|0
1633006800000|2021-09-30 13:00:00|1107.6|1107|1107.2|1106.8|1107.6|1107.2|1106.4|1106|0
1633007100000|2021-09-30 13:05:00|1107|1106.6|1105.8|1105.4|1107|1106.8|1105.2|1105|0
1633007400000|2021-09-30 13:10:00|1105.6|1105.2|1106.2|1106|1106.8|1106.4|1105.6|1105.2|0
1633007700000|2021-09-30 13:15:00|1106|1105.8|1107|1106.6|1107.4|1107|1106|1105.6|0
1633008000000|2021-09-30 13:20:00|1107.2|1106.8|1107|1106.6|1107.8|1107.6|1106.8|1106.4|0
1633008300000|2021-09-30 13:25:00|1107.2|1106.8|1108.8|1108.2|1109.6|1109.2|1107.2|1106.8|0
1633008600000|2021-09-30 13:30:00|1108.6|1108|1107.8|1107.4|1108.6|1108.2|1103.4|1103.2|0
1633008900000|2021-09-30 13:35:00|1107.6|1107.6|1102.8|1102.4|1108.8|1108.4|1102.6|1102.2|0
1633009200000|2021-09-30 13:40:00|1102.6|1102.6|1105.8|1105.4|1107.8|1107.2|1102.6|1102|0
1633009500000|2021-09-30 13:45:00|1106|1105.6|1108.8|1108.4|1109.6|1109|1105|1104.6|0
1633009800000|2021-09-30 13:50:00|1108.4|1108.2|1112.4|1111.8|1112.4|1112|1107.6|1107.2|0
1633010100000|2021-09-30 13:55:00|1112.2|1112|1106.6|1106.4|1112.4|1112|1106.2|1106|0
1633010400000|2021-09-30 14:00:00|1106.8|1106.8|1107|1106.4|1108|1107.6|1105.4|1105.2|0
1633010700000|2021-09-30 14:05:00|1106.8|1106.6|1105.6|1105.4|1106.8|1106.6|1101.8|1101.4|0
1633011000000|2021-09-30 14:10:00|1105.8|1105.6|1105.4|1105|1107.4|1107|1104.8|1104.4|0
1633011300000|2021-09-30 14:15:00|1105.6|1104.8|1107|1106.6|1107.6|1107.2|1104.6|1104.4|0
1633011600000|2021-09-30 14:20:00|1106.8|1106.4|1103.4|1103|1107.8|1107.4|1103|1102.6|0
1633011900000|2021-09-30 14:25:00|1103.2|1102.8|1103.6|1103.2|1106.4|1106|1103.2|1102.6|0
1633012200000|2021-09-30 14:30:00|1103.4|1103|1104.8|1104.4|1105.4|1104.8|1101|1100.6|0
1633012500000|2021-09-30 14:35:00|1105|1104.6|1105.2|1104.8|1105.4|1105|1103.8|1103.4|0
1633012800000|2021-09-30 14:40:00|1105|1104.6|1105.6|1105.2|1105.8|1105.4|1103|1102.6|0
1633013100000|2021-09-30 14:45:00|1105.4|1105.4|1103.4|1103|1105.8|1105.4|1102.8|1102.4|0
1633013400000|2021-09-30 14:50:00|1103.2|1102.8|1103.6|1103.2|1103.6|1103.4|1102|1101.6|0
1633013700000|2021-09-30 14:55:00|1103.4|1103.4|1102.2|1101.8|1103.6|1103.4|1101.6|1101.2|0
1633014000000|2021-09-30 15:00:00|1101.8|1101.6|1103.4|1102.8|1104.2|1103.8|1101.2|1101|0
1633014300000|2021-09-30 15:05:00|1103.6|1103|1105.2|1104.8|1106|1105.6|1103.2|1102.8|0
1633014600000|2021-09-30 15:10:00|1105.4|1105|1107|1106.6|1107.4|1107|1105|1104.8|0
1633014900000|2021-09-30 15:15:00|1107.2|1106.8|1105.6|1105.2|1108.2|1108|1105.4|1105.2|0
1633015200000|2021-09-30 15:20:00|1105.8|1105|1105.4|1105|1107|1106.8|1104.8|1104.4|0
1633015500000|2021-09-30 15:25:00|1105.6|1105.2|1107|1106.6|1107.6|1107.2|1105.4|1105|0
1633071600000|2021-10-01 07:00:00|1087.8|1084.2|1080.2|1079.2|1089.6|1084.4|1077.4|1076.4|0
1633071900000|2021-10-01 07:05:00|1080|1079|1079.4|1078.8|1080|1079.6|1076.8|1076|0
1633072200000|2021-10-01 07:10:00|1079.2|1079|1078.4|1078|1080|1079.4|1074.4|1073.8|0
1633072500000|2021-10-01 07:15:00|1078.2|1077.8|1077.2|1076.4|1079.4|1079|1074.8|1074.6|0
1633072800000|2021-10-01 07:20:00|1077.4|1076.6|1074.2|1073.8|1077.4|1076.8|1072|1071.8|0
1633073100000|2021-10-01 07:25:00|1074.4|1074|1078.4|1078|1079.6|1079|1072.8|1072.2|0
1633073400000|2021-10-01 07:30:00|1078.6|1078.2|1080.4|1080|1081|1080.6|1077.6|1077.2|0
1633073700000|2021-10-01 07:35:00|1080.6|1080.2|1076.8|1076.4|1081.8|1081.4|1076.4|1076.2|0
1633074000000|2021-10-01 07:40:00|1077|1076.6|1074.8|1074.4|1078.6|1078|1073|1072.4|0
1633074300000|2021-10-01 07:45:00|1074.6|1074.2|1074.6|1074.2|1075.6|1075.2|1072.8|1072.4|0
1633074600000|2021-10-01 07:50:00|1074.8|1074.6|1078.6|1078.2|1078.8|1078.2|1074|1073.6|0
1633074900000|2021-10-01 07:55:00|1078.8|1078.4|1078|1077.6|1080.4|1080|1078|1077.6|0
1633075200000|2021-10-01 08:00:00|1078.2|1077.8|1079.4|1079|1079.8|1079.4|1077.2|1076.8|0
1633075500000|2021-10-01 08:05:00|1079.6|1079.2|1076|1075.8|1080|1079.6|1075.6|1075.2|0
1633075800000|2021-10-01 08:10:00|1075.8|1075.6|1075|1074.2|1076|1075.8|1073.8|1073.2|0
1633076100000|2021-10-01 08:15:00|1074.8|1074|1071.8|1071.6|1074.8|1074.4|1071.8|1071.6|0
1633076400000|2021-10-01 08:20:00|1071.6|1071.4|1071.6|1071|1071.8|1071.4|1068.8|1068.6|0
1633076700000|2021-10-01 08:25:00|1071.4|1071.2|1073.6|1073.4|1073.6|1073.4|1069|1068.4|0
1633077000000|2021-10-01 08:30:00|1073.8|1073.2|1078.6|1078.2|1079.4|1079|1073.8|1073.2|0
1633077300000|2021-10-01 08:35:00|1078.8|1078.4|1082.4|1082|1082.4|1082|1078.8|1078.2|0
1633077600000|2021-10-01 08:40:00|1082.2|1081.8|1082|1081.6|1084.2|1083.8|1081.6|1081.2|0
1633077900000|2021-10-01 08:45:00|1082.2|1081.8|1080.8|1080.4|1082.6|1082|1078.8|1078.4|0
1633078200000|2021-10-01 08:50:00|1080.6|1080.2|1084.6|1084.2|1084.8|1084.6|1080|1079.6|0
1633078500000|2021-10-01 08:55:00|1084.8|1084.4|1084|1083.6|1085|1084.6|1081.4|1081|0
1633078800000|2021-10-01 09:00:00|1084.2|1083.8|1083.4|1082.8|1085.4|1085|1082.2|1081.8|0
1633079100000|2021-10-01 09:05:00|1083.2|1083|1082|1081.8|1083.8|1083.6|1082|1081.8|0
1633079400000|2021-10-01 09:10:00|1082.2|1081.6|1084|1083.6|1084|1083.8|1082|1081.6|0
1633079700000|2021-10-01 09:15:00|1084.2|1083.8|1083.6|1083|1086|1085.6|1083.2|1082.6|0
1633080000000|2021-10-01 09:20:00|1083.8|1083.2|1081|1080.6|1084|1083.6|1080.8|1080.6|0
1633080300000|2021-10-01 09:25:00|1081.2|1080.8|1079.6|1079|1081.6|1081.2|1079|1078.6|0
1633080600000|2021-10-01 09:30:00|1079.8|1079.2|1077.8|1077.4|1080.2|1079.8|1077.8|1077.4|0
1633080900000|2021-10-01 09:35:00|1078|1077.2|1076.6|1076.2|1078.2|1077.8|1075.6|1075.4|0
1633081200000|2021-10-01 09:40:00|1076.4|1076.4|1076.2|1075.8|1077|1076.8|1075.6|1075.4|0
1633081500000|2021-10-01 09:45:00|1076|1076|1075.8|1075.4|1076.6|1076.2|1075.4|1075|0
1633081800000|2021-10-01 09:50:00|1076|1075.6|1076.6|1076.2|1078.2|1077.8|1075.6|1075.4|0
1633082100000|2021-10-01 09:55:00|1076.4|1076|1078.4|1078.2|1078.6|1078.4|1075.8|1075.4|0
1633082400000|2021-10-01 10:00:00|1078.2|1078|1078.4|1078|1079.6|1079|1077.4|1077|0
1633082700000|2021-10-01 10:05:00|1078.2|1077.8|1076.8|1076.4|1078.6|1078.2|1076.6|1076.2|0
1633083000000|2021-10-01 10:10:00|1076.6|1076.6|1079.2|1079|1079.2|1079|1075.4|1075|0
1633083300000|2021-10-01 10:15:00|1079|1078.8|1077.2|1076.8|1079.6|1079.2|1077|1076.8|1630
1633083600000|2021-10-01 10:20:00|1077.4|1077|1076|1075.6|1077.4|1077|1075.8|1075.6|0
1633083900000|2021-10-01 10:25:00|1076.2|1075.8|1076.4|1076|1076.6|1076.2|1075.4|1075.2|0
1633084200000|2021-10-01 10:30:00|1076.6|1076.2|1079.8|1079.4|1080.2|1079.8|1076.4|1076.2|0
1633084500000|2021-10-01 10:35:00|1079.6|1079.6|1079.6|1079.2|1080|1079.8|1078.8|1078.4|0
1633084800000|2021-10-01 10:40:00|1079.8|1079.4|1079.8|1079.4|1080.2|1080|1079|1078.6|0
1633085100000|2021-10-01 10:45:00|1080|1079.6|1079.4|1079|1080.2|1079.8|1078.2|1078|0
1633085400000|2021-10-01 10:50:00|1079.6|1079.2|1078.8|1078.4|1079.6|1079.2|1077|1076.6|0
1633085700000|2021-10-01 10:55:00|1078.6|1078.6|1079.6|1079.2|1079.8|1079.6|1078.2|1077.8|0
1633086000000|2021-10-01 11:00:00|1079.8|1079.4|1077.8|1077.4|1080.2|1079.8|1077.2|1077|0
1633086300000|2021-10-01 11:05:00|1078|1077.6|1080|1079.8|1080.4|1080|1078|1077.4|0
1633086600000|2021-10-01 11:10:00|1080.2|1079.6|1083.2|1082.8|1083.4|1083|1079.8|1079.6|0
1633086900000|2021-10-01 11:15:00|1083|1083|1083.6|1083.4|1083.8|1083.4|1081.4|1081|0
1633087200000|2021-10-01 11:20:00|1083.8|1083.6|1084.2|1084|1085|1084.6|1083.8|1083.4|0
1633087500000|2021-10-01 11:25:00|1084.4|1083.8|1083.4|1083|1084.8|1084.4|1082.6|1082.2|0
1633087800000|2021-10-01 11:30:00|1083.6|1083.2|1084|1083.6|1085|1084.6|1083.2|1083|0
1633088100000|2021-10-01 11:35:00|1084.2|1083.8|1085.8|1085.4|1086.6|1086.4|1084.2|1083.6|0
1633088400000|2021-10-01 11:40:00|1086|1085.6|1084.6|1084.2|1086|1085.6|1084.4|1084|0
1633088700000|2021-10-01 11:45:00|1084.8|1084.4|1087.6|1087.2|1088.6|1088.4|1084.8|1084.4|0
1633089000000|2021-10-01 11:50:00|1087.8|1087|1085|1084.6|1088.2|1088|1085|1084.6|0
1633089300000|2021-10-01 11:55:00|1085.2|1084.8|1086|1085.6|1086.8|1086.4|1084.4|1084.2|0
1633089600000|2021-10-01 12:00:00|1086.2|1085.8|1089|1088.6|1089.6|1089.2|1085.6|1085.2|0
1633089900000|2021-10-01 12:05:00|1088.8|1088.4|1088.8|1088.2|1089.6|1089.2|1088|1087.6|0
1633090200000|2021-10-01 12:10:00|1088.6|1088|1089.4|1089|1091|1090.6|1087.4|1087|0
1633090500000|2021-10-01 12:15:00|1089.6|1089.2|1089.8|1089.4|1090.2|1090|1089.2|1088.8|0
1633090800000|2021-10-01 12:20:00|1090|1089.6|1086.4|1086|1090|1089.8|1086.4|1086|0
1633091100000|2021-10-01 12:25:00|1086.6|1086.2|1086.2|1085.8|1087|1086.6|1086|1085.6|0
1633091400000|2021-10-01 12:30:00|1086.4|1086|1083|1082.6|1086.4|1086|1083|1082.6|0
1633091700000|2021-10-01 12:35:00|1082.8|1082.4|1082.2|1082|1083.4|1083|1081.6|1081.4|0
1633092000000|2021-10-01 12:40:00|1082.4|1081.8|1084|1083.8|1084.4|1084|1081.4|1081.2|0
1633092300000|2021-10-01 12:45:00|1084.2|1084|1082|1081.8|1084.4|1084|1082|1081.6|0
1633092600000|2021-10-01 12:50:00|1081.8|1081.6|1079.4|1079|1081.8|1081.6|1078.6|1078.2|0
1633092900000|2021-10-01 12:55:00|1079.6|1079.2|1079.2|1078.8|1080.2|1079.8|1078.8|1078.4|0
1633093200000|2021-10-01 13:00:00|1079.4|1079|1078.6|1078.2|1080|1079.6|1078|1077.6|0
1633093500000|2021-10-01 13:05:00|1078.4|1078|1077.6|1077.4|1080|1079.6|1077.6|1077.4|0
1633093800000|2021-10-01 13:10:00|1077.8|1077.6|1079.4|1079.2|1079.6|1079.4|1077.8|1077.6|0
1633094100000|2021-10-01 13:15:00|1079.6|1079|1079.8|1079.4|1080|1079.6|1078.4|1078|0
1633094400000|2021-10-01 13:20:00|1079.6|1079.2|1079.8|1079.6|1080.4|1080.2|1079.4|1079.2|0
1633094700000|2021-10-01 13:25:00|1079.6|1079.4|1078.8|1078.4|1079.8|1079.6|1078.6|1078.2|0
1633095000000|2021-10-01 13:30:00|1078.6|1078.2|1081.6|1081|1083.8|1083.4|1078.6|1078.2|0
1633095300000|2021-10-01 13:35:00|1081.4|1080.8|1078.8|1078.4|1081.8|1081.4|1078.2|1077.8|0
1633095600000|2021-10-01 13:40:00|1079|1078.6|1079.4|1079|1080.2|1079.8|1077.4|1077|0
1633095900000|2021-10-01 13:45:00|1079.2|1078.8|1075.4|1075|1080.8|1080.4|1075.4|1075|0
1633096200000|2021-10-01 13:50:00|1075.6|1075.2|1077.8|1077.2|1079.2|1078.8|1074.4|1074.2|0
1633096500000|2021-10-01 13:55:00|1077.6|1077.4|1076.6|1076.2|1078.6|1078.2|1075.2|1075|0
1633096800000|2021-10-01 14:00:00|1077.4|1076.4|1083.8|1083.2|1086.6|1086|1075.8|1075.4|0
1633097100000|2021-10-01 14:05:00|1083.6|1083.4|1084|1083.6|1085.6|1085.2|1083|1082.6|0
1633097400000|2021-10-01 14:10:00|1084.2|1083.8|1082.6|1082.4|1084.2|1084|1080.6|1080.4|0
1633097700000|2021-10-01 14:15:00|1082.4|1082.2|1079|1078.4|1082.4|1082.2|1077.4|1077|93651
1633098000000|2021-10-01 14:20:00|1079.2|1078.6|1077.2|1076.8|1079.4|1079|1076.4|1076|91002
1633098300000|2021-10-01 14:25:00|1077|1076.6|1075|1074.6|1077.2|1076.8|1074.6|1074.2|103036
1633098600000|2021-10-01 14:30:00|1074.8|1074.4|1078|1077.6|1078.2|1077.8|1074.4|1074.2|38660
1633098900000|2021-10-01 14:35:00|1077.8|1077.8|1076.4|1076.2|1080|1079.6|1076.2|1075.8|45485
1633099200000|2021-10-01 14:40:00|1076.2|1076|1075|1074.6|1078.4|1078|1075|1074.4|42617
1633099500000|2021-10-01 14:45:00|1074.8|1074.4|1075.2|1074.8|1075.4|1075|1073.6|1073.2|46260
1633099800000|2021-10-01 14:50:00|1075.4|1075|1074.2|1073.8|1075.6|1075.2|1073.4|1073|73231
1633100100000|2021-10-01 14:55:00|1074|1073.6|1074.8|1074.6|1076|1075.6|1073.6|1073.2|43668
1633100400000|2021-10-01 15:00:00|1075|1074.8|1076|1075.8|1077.6|1077.4|1075|1074.6|154150
1633100700000|2021-10-01 15:05:00|1076.2|1076|1075.6|1075.2|1077.2|1076.8|1075.4|1075|113612
1633101000000|2021-10-01 15:10:00|1075.8|1075.4|1079|1078.6|1079.4|1079|1074.8|1074.4|59544
1633101300000|2021-10-01 15:15:00|1079.2|1078.8|1080.4|1079.8|1081.2|1080.8|1079|1078.4|71897
1633101600000|2021-10-01 15:20:00|1080.6|1080|1078.4|1078.2|1080.6|1080.2|1078.2|1077.8|99102
1633101900000|2021-10-01 15:25:00|1078.2|1078|1077.2|1076.8|1080|1079.8|1077.2|1076.8|98299
1633330800000|2021-10-04 07:00:00|1079.6|1078.4|1076.6|1075.6|1080.6|1079.6|1072.4|1071.4|64730
1633331100000|2021-10-04 07:05:00|1076.4|1075.4|1073.8|1073.2|1078|1077.2|1070.8|1070.4|128053
1633331400000|2021-10-04 07:10:00|1073.6|1073|1074|1073.6|1076.4|1075.8|1072.8|1072|68609
1633331700000|2021-10-04 07:15:00|1073.6|1073.4|1073|1072.4|1074|1073.6|1071|1070.4|71410
1633332000000|2021-10-04 07:20:00|1072.8|1072.2|1070|1069.4|1074.4|1073.8|1069.6|1069.4|55507
1633332300000|2021-10-04 07:25:00|1069.8|1069.2|1067.6|1067.2|1070|1069.8|1066.8|1066.4|115533
1633332600000|2021-10-04 07:30:00|1067.4|1067|1066.8|1066.2|1068.4|1068.2|1066.2|1066|62967
1633332900000|2021-10-04 07:35:00|1066.6|1066|1067.6|1067.2|1069.4|1069.2|1065.6|1065.2|71353
1633333200000|2021-10-04 07:40:00|1067.4|1067|1065.4|1065|1067.4|1067|1064.8|1064.6|97129
1633333500000|2021-10-04 07:45:00|1065.2|1064.8|1068.2|1067.6|1070|1069.6|1064.6|1064.2|127121
1633333800000|2021-10-04 07:50:00|1068|1067.8|1067.6|1067|1068.2|1067.8|1066.4|1066|56351
1633334100000|2021-10-04 07:55:00|1067.8|1067.2|1064.6|1064.2|1068|1067.6|1064.6|1064.2|37915
1633334400000|2021-10-04 08:00:00|1064.4|1064|1066|1065.6|1068.2|1067.8|1064|1063.6|61921
1633334700000|2021-10-04 08:05:00|1065.8|1065.4|1064.8|1064.6|1067.2|1066.6|1064.8|1064.4|50585
1633335000000|2021-10-04 08:10:00|1065|1064.8|1064.8|1064.6|1067.4|1067|1064.8|1064.4|89995
1633335300000|2021-10-04 08:15:00|1065|1064.8|1065.8|1065.4|1066|1065.8|1064.4|1064|41200
1633335600000|2021-10-04 08:20:00|1066|1065.6|1063.2|1062.8|1067|1066.6|1062.8|1062.6|72954
1633335900000|2021-10-04 08:25:00|1063|1062.6|1062.2|1062|1065.2|1064.8|1062.2|1062|25740
1633336200000|2021-10-04 08:30:00|1062|1061.8|1059.4|1059|1062.2|1062|1059.2|1058.6|110214
1633336500000|2021-10-04 08:35:00|1059.2|1058.8|1058.4|1058|1059.4|1059.2|1057.4|1057.2|53183
1633336800000|2021-10-04 08:40:00|1058.2|1057.8|1058|1057.6|1059.8|1059.4|1057.8|1057.2|56664
1633337100000|2021-10-04 08:45:00|1057.8|1057.4|1058|1057.6|1059|1058.8|1056.8|1056.6|52908
1633337400000|2021-10-04 08:50:00|1057.8|1057.8|1058.4|1058.2|1059.2|1058.8|1057.2|1056.8|19427
1633337700000|2021-10-04 08:55:00|1058.2|1058|1059.8|1059.4|1060|1059.6|1057.8|1057.4|29422
1633338000000|2021-10-04 09:00:00|1059.6|1059.2|1061.2|1060.6|1061.6|1061.2|1059.2|1058.6|21811
1633338300000|2021-10-04 09:05:00|1061.4|1060.8|1060.6|1060.2|1063|1062.6|1059.6|1059.4|46219
1633338600000|2021-10-04 09:10:00|1060.8|1060.4|1059.6|1059.2|1061.4|1061.2|1059.6|1059.2|50583
1633338900000|2021-10-04 09:15:00|1059.8|1059.4|1058.6|1058|1059.8|1059.4|1058|1057.6|20117
1633339200000|2021-10-04 09:20:00|1058.8|1058.2|1059.8|1059.4|1060.6|1060.2|1058.8|1058.2|50996
1633339500000|2021-10-04 09:25:00|1060|1059.6|1062.8|1062.4|1063|1062.6|1060|1059.6|36313
1633339800000|2021-10-04 09:30:00|1062.6|1062.2|1059.4|1059|1062.6|1062.2|1059.2|1058.8|34425
1633340100000|2021-10-04 09:35:00|1059.6|1059.2|1061.2|1060.8|1061.8|1061.4|1058.6|1058.2|28485
1633340400000|2021-10-04 09:40:00|1061|1060.6|1063.4|1063|1063.4|1063.2|1060.4|1060.2|15314
1633340700000|2021-10-04 09:45:00|1063.6|1063.2|1062.6|1062|1064.4|1063.8|1062|1061.4|30700
1633341000000|2021-10-04 09:50:00|1062.4|1061.8|1060.2|1059.8|1063.2|1063|1060|1059.8|58811
1633341300000|2021-10-04 09:55:00|1060.4|1060|1059.4|1059|1060.8|1060.6|1058.4|1058.2|101574
1633341600000|2021-10-04 10:00:00|1059.6|1059.2|1060|1059.6|1060.4|1060|1059.2|1058.8|42974
1633341900000|2021-10-04 10:05:00|1059.8|1059.4|1061.4|1061|1061.8|1061.6|1059.6|1059.2|44039
1633342200000|2021-10-04 10:10:00|1061.2|1060.8|1059.8|1059.4|1062.4|1062|1059.6|1059.4|40941
1633342500000|2021-10-04 10:15:00|1059.6|1059.2|1059.4|1059|1060.4|1060.2|1059|1058.6|42525
1633342800000|2021-10-04 10:20:00|1059.6|1059.2|1060.2|1059.8|1060.2|1060|1059.2|1058.8|19537
1633343100000|2021-10-04 10:25:00|1060|1059.6|1061.6|1061.2|1061.8|1061.4|1059.8|1059.6|25990
1633343400000|2021-10-04 10:30:00|1061.8|1061.4|1061.2|1061|1062.8|1062.6|1061|1060.8|43246
1633343700000|2021-10-04 10:35:00|1061.4|1061.2|1060.2|1059.8|1061.6|1061.4|1059.8|1059.6|15467
1633344000000|2021-10-04 10:40:00|1060.4|1060|1060.2|1059.6|1060.6|1060.4|1059.6|1059.4|21411
1633344300000|2021-10-04 10:45:00|1060|1059.4|1060.4|1060.2|1060.6|1060.4|1059.4|1059|11327
1633344600000|2021-10-04 10:50:00|1060.2|1060|1063.2|1062.8|1063.2|1062.8|1059.8|1059.6|21494
1633344900000|2021-10-04 10:55:00|1063|1062.6|1062.6|1062.2|1063.8|1063.4|1062|1061.6|23089
1633345200000|2021-10-04 11:00:00|1063|1062.4|1063.2|1062.6|1064.2|1063.8|1061.4|1061.2|57632
1633345500000|2021-10-04 11:05:00|1063|1062.8|1063.6|1063|1063.6|1063.2|1061|1060.6|81146
1633345800000|2021-10-04 11:10:00|1063.4|1063.2|1062.4|1062.2|1064|1063.6|1062.2|1062|36738
1633346100000|2021-10-04 11:15:00|1062.2|1062|1061.4|1061|1062.8|1062.4|1060.8|1060.4|50256
1633346400000|2021-10-04 11:20:00|1061.6|1061.2|1061.4|1061|1062|1061.8|1061.2|1060.8|8417
1633346700000|2021-10-04 11:25:00|1061.6|1061.2|1063.8|1063.4|1063.8|1063.4|1061.6|1061|13613
1633347000000|2021-10-04 11:30:00|1063.6|1063.6|1064|1063.6|1064.4|1064.2|1063.6|1063.4|16335
1633347300000|2021-10-04 11:35:00|1064.2|1063.4|1064|1063.6|1064.6|1064.4|1063.8|1063.4|24350
1633347600000|2021-10-04 11:40:00|1063.8|1063.4|1062.2|1061.8|1064.4|1064|1062|1061.8|48303
1633347900000|2021-10-04 11:45:00|1062.4|1062|1060|1059.6|1062.6|1062.2|1060|1059.6|54767
1633348200000|2021-10-04 11:50:00|1059.8|1059.8|1060.8|1060.4|1061.2|1061|1059.8|1059.4|21278
1633348500000|2021-10-04 11:55:00|1061|1060.6|1062.6|1062.2|1063|1062.8|1060.8|1060.4|27377
1633348800000|2021-10-04 12:00:00|1062.8|1062.4|1061.6|1061.4|1063|1062.8|1061.2|1061|28553
1633349100000|2021-10-04 12:05:00|1061.4|1061.2|1063|1062.8|1063.2|1062.8|1061.4|1061|16762
1633349400000|2021-10-04 12:10:00|1063.2|1063.6|1065.4|1065|1066|1065.8|1063|1063|117301
1633349700000|2021-10-04 12:15:00|1065.2|1064.8|1064.6|1064.2|1065.4|1065.2|1064.4|1064.2|18119
1633350000000|2021-10-04 12:20:00|1064.4|1064.4|1064.2|1063.8|1064.6|1064.4|1063.8|1063.4|11638
1633350300000|2021-10-04 12:25:00|1064|1064|1063.2|1062.8|1064.2|1064|1062.8|1062.4|42546
1633350600000|2021-10-04 12:30:00|1063.4|1063|1061.8|1061.2|1063.6|1063.4|1061.8|1061.2|37941
1633350900000|2021-10-04 12:35:00|1061.6|1061.4|1063.2|1062.8|1063.4|1063|1061.6|1061.4|20808
1633351200000|2021-10-04 12:40:00|1063.4|1063|1066|1065.8|1066.6|1066.2|1063.4|1063|45562
1633351500000|2021-10-04 12:45:00|1065.8|1065.6|1066.4|1066.2|1066.6|1066.2|1065.8|1065.4|12353
1633351800000|2021-10-04 12:50:00|1066.2|1066|1068.6|1068.2|1068.6|1068.4|1066|1065.8|26082
1633352100000|2021-10-04 12:55:00|1068.8|1068.4|1069|1068.8|1069.6|1069.4|1068.4|1068|29560
1633352400000|2021-10-04 13:00:00|1069.2|1069|1071|1070.6|1071.2|1070.8|1068.8|1068.4|55468
1633352700000|2021-10-04 13:05:00|1071.2|1070.8|1071|1070.6|1072.4|1072|1070.8|1070.4|39977
1633353000000|2021-10-04 13:10:00|1070.8|1070.4|1070.4|1070.2|1071|1070.6|1069.6|1069.4|24842
1633353300000|2021-10-04 13:15:00|1070.2|1070|1069.8|1069.4|1071|1070.8|1069.4|1069|18945
1633353600000|2021-10-04 13:20:00|1070|1069.6|1071|1070.6|1071.2|1070.8|1070|1069.6|24838
1633353900000|2021-10-04 13:25:00|1071.2|1070.8|1070.2|1070|1071.2|1070.8|1070|1069.8|33179
1633354200000|2021-10-04 13:30:00|1070|1069.8|1071.4|1071|1073.6|1073.2|1069.2|1069|125747
1633354500000|2021-10-04 13:35:00|1071.6|1071.2|1074.8|1074.4|1075.4|1075|1070.2|1070|46275
1633354800000|2021-10-04 13:40:00|1075|1074.6|1079|1078.6|1079.4|1079.2|1074.6|1074.4|89859
1633355100000|2021-10-04 13:45:00|1078.8|1078.4|1080.8|1080.4|1081.8|1081.6|1078|1077.8|107622
1633355400000|2021-10-04 13:50:00|1080.6|1080.2|1083.8|1083.4|1084.6|1084.2|1079.4|1079.2|164538
1633355700000|2021-10-04 13:55:00|1084|1083.6|1084.8|1084.4|1085.4|1085|1083|1082.6|72536
1633356000000|2021-10-04 14:00:00|1084.6|1084.2|1081.4|1081.2|1086.8|1086.4|1081.4|1081|65065
1633356300000|2021-10-04 14:05:00|1081.6|1081.4|1082.4|1082|1083|1082.6|1080.6|1080.4|72371
1633356600000|2021-10-04 14:10:00|1082.2|1082.2|1082.6|1082.2|1084|1083.6|1081.6|1081.2|69084
1633356900000|2021-10-04 14:15:00|1082.4|1082|1076|1075.6|1083|1082.8|1075.8|1075.6|85809
1633357200000|2021-10-04 14:20:00|1075.8|1075.4|1073.8|1073.6|1076.8|1076.6|1073.6|1073.2|44818
1633357500000|2021-10-04 14:25:00|1074|1073.8|1073.6|1073.2|1074.8|1074.6|1072.4|1072|51766
1633357800000|2021-10-04 14:30:00|1073.4|1073|1071.6|1071.2|1075|1074.6|1071.6|1071.2|50042
1633358100000|2021-10-04 14:35:00|1071.4|1071|1069.6|1069.2|1071.6|1071.2|1066.8|1066.4|76347
1633358400000|2021-10-04 14:40:00|1069.4|1069|1074.8|1074.4|1075|1074.4|1069.2|1068.6|52039
1633358700000|2021-10-04 14:45:00|1074.6|1074.2|1071.4|1071|1074.6|1074.2|1071.4|1071|33426
1633359000000|2021-10-04 14:50:00|1071.2|1070.8|1068|1067.8|1071.6|1071.2|1067.8|1067.4|54549
1633359300000|2021-10-04 14:55:00|1068.2|1068|1068.2|1067.8|1070|1069.6|1067|1066.4|173978
1633359600000|2021-10-04 15:00:00|1067.8|1067.6|1065.4|1065|1068.4|1068|1064.8|1064.4|175376
1633359900000|2021-10-04 15:05:00|1065.2|1064.8|1066.8|1066.4|1068|1067.6|1064.4|1064.2|41138
1633360200000|2021-10-04 15:10:00|1066.6|1066.2|1068.4|1068|1068.8|1068.6|1066.4|1066.2|26999
1633360500000|2021-10-04 15:15:00|1068.2|1067.8|1067.6|1067.2|1068.4|1068|1066.2|1065.8|50108
1633360800000|2021-10-04 15:20:00|1067.4|1067.4|1065.8|1065.2|1069.2|1068.8|1065.6|1065.2|90004
1633361100000|2021-10-04 15:25:00|1066|1065.4|1065.4|1064.8|1068.2|1067.6|1065.2|1064.6|62474
1633417200000|2021-10-05 07:00:00|1063.4|1062|1065.2|1064.6|1065.2|1064.8|1061|1060.2|15020
1633417500000|2021-10-05 07:05:00|1065|1064.2|1064.8|1064.2|1067.8|1067|1062.6|1062.2|46235
1633417800000|2021-10-05 07:10:00|1065|1064.4|1067|1066.6|1068.8|1068.6|1064.4|1064|61751
1633418100000|2021-10-05 07:15:00|1067.2|1066.8|1061.2|1060.8|1067.6|1067.2|1060.8|1060.2|65835
1633418400000|2021-10-05 07:20:00|1061|1060.6|1062.6|1062|1065.2|1064.6|1060.6|1060.2|66641
1633418700000|2021-10-05 07:25:00|1062.4|1062.2|1063.6|1063.2|1063.8|1063.2|1061|1060.2|59849
1633419000000|2021-10-05 07:30:00|1063.4|1063|1061.4|1060.8|1063.4|1063.2|1061|1060.6|21174
1633419300000|2021-10-05 07:35:00|1061.2|1061|1060.6|1060.2|1062.6|1062.2|1059.2|1059|184724
1633419600000|2021-10-05 07:40:00|1060.8|1060.6|1063.4|1063|1064.8|1064.4|1060.8|1060.6|73262
1633419900000|2021-10-05 07:45:00|1063.8|1063.2|1064|1063.8|1064.4|1064|1061.4|1061.2|38554
1633420200000|2021-10-05 07:50:00|1064.2|1064|1063.2|1062.8|1064.8|1064.4|1061.6|1061.4|78592
1633420500000|2021-10-05 07:55:00|1063.4|1063|1061.2|1060.8|1064.2|1063.8|1061.2|1060.8|75692
1633420800000|2021-10-05 08:00:00|1061|1060.6|1063.8|1063.4|1063.8|1063.6|1060.6|1060.4|23443
1633421100000|2021-10-05 08:05:00|1064|1063.6|1063.2|1062.8|1064|1063.6|1062.2|1062|18277
1633421400000|2021-10-05 08:10:00|1063|1062.6|1067.4|1067|1067.8|1067.6|1062.6|1062.4|35068
1633421700000|2021-10-05 08:15:00|1067.2|1066.8|1068|1067.6|1068.6|1068.2|1066.6|1066.2|49285
1633422000000|2021-10-05 08:20:00|1068.2|1067.8|1067.8|1067.2|1068.4|1068.2|1066.6|1066.2|35039
1633422300000|2021-10-05 08:25:00|1067.6|1067.4|1068.6|1068.2|1068.6|1068.2|1066|1065.6|29270
1633422600000|2021-10-05 08:30:00|1068.8|1068.4|1070|1069.6|1070.8|1070.4|1068.6|1068.4|57496
1633422900000|2021-10-05 08:35:00|1070.2|1069.8|1069.8|1069.6|1070.8|1070.4|1069.2|1068.8|25214
1633423200000|2021-10-05 08:40:00|1069.6|1069.4|1069|1068.6|1069.6|1069.4|1068|1067.8|17614
1633423500000|2021-10-05 08:45:00|1069.2|1068.8|1067.4|1067.2|1069.2|1069|1067.2|1067|26175
1633423800000|2021-10-05 08:50:00|1067.2|1067|1068.6|1068.2|1070|1069.6|1066.4|1066|100696
1633424100000|2021-10-05 08:55:00|1068.8|1068.4|1070.8|1070.6|1071|1070.8|1068.8|1068.4|41224
1633424400000|2021-10-05 09:00:00|1071|1071|1069.6|1069|1071.6|1071.2|1068.4|1068.2|19555
1633424700000|2021-10-05 09:05:00|1069.8|1069.2|1068.8|1068.4|1069.8|1069.6|1068.6|1068|18515
1633425000000|2021-10-05 09:10:00|1068.6|1068.2|1068.2|1067.8|1068.8|1068.6|1067.2|1066.8|21830
1633425300000|2021-10-05 09:15:00|1068|1068|1067.8|1067.6|1068.6|1068.4|1067.6|1067.2|9066
1633425600000|2021-10-05 09:20:00|1068|1067.4|1067.6|1067|1069.4|1069|1067.4|1067|34784
1633425900000|2021-10-05 09:25:00|1067.8|1067.2|1064.4|1064|1067.8|1067.4|1064.2|1064|51122
1633426200000|2021-10-05 09:30:00|1064.2|1064.2|1063.4|1063|1064.4|1064.2|1062.4|1062.2|62899
1633426500000|2021-10-05 09:35:00|1063.2|1063.2|1065.8|1065.4|1066.2|1066|1063|1062.8|120569
1633426800000|2021-10-05 09:40:00|1066|1065.6|1066.8|1066.4|1067.8|1067.4|1065.6|1065.2|12738
1633427100000|2021-10-05 09:45:00|1067|1066.6|1066.8|1066.6|1067.4|1067.2|1066.6|1066.4|17027
1633427400000|2021-10-05 09:50:00|1066.6|1066.4|1067.6|1067.2|1068|1067.8|1066.6|1066.4|21607
1633427700000|2021-10-05 09:55:00|1067.4|1067|1067.8|1067.4|1068|1067.8|1066.8|1066.4|13228
1633428000000|2021-10-05 10:00:00|1067.6|1067.2|1068|1067.8|1068.8|1068.4|1067.4|1067.2|25982
1633428300000|2021-10-05 10:05:00|1068.2|1068|1067|1066.8|1068.6|1068.4|1066.2|1066|37415
1633428600000|2021-10-05 10:10:00|1067.2|1067|1068.4|1068|1069|1068.6|1067.2|1066.8|19719
1633428900000|2021-10-05 10:15:00|1068.2|1068.2|1068.2|1068|1069|1068.8|1067.8|1067.6|14745
1633429200000|2021-10-05 10:20:00|1068.4|1068.2|1069.8|1069.4|1070.2|1069.8|1068.4|1068.2|24257
1633429500000|2021-10-05 10:25:00|1070|1069.6|1070.6|1070.4|1071|1070.6|1069.8|1069.4|52496
1633429800000|2021-10-05 10:30:00|1070.8|1070.6|1070.2|1070|1070.8|1070.6|1069|1068.8|37284
1633430100000|2021-10-05 10:35:00|1070.4|1070.2|1072.8|1072.4|1073|1072.8|1070.2|1070|17862
1633430400000|2021-10-05 10:40:00|1073|1072.6|1072.8|1072.4|1074|1073.8|1072|1071.6|75057
1633430700000|2021-10-05 10:45:00|1072.6|1072.2|1073.6|1073.4|1074.4|1074|1072.4|1072.2|25366
1633431000000|2021-10-05 10:50:00|1073.8|1073.6|1073.6|1073.2|1074|1073.8|1073.2|1073|26891
1633431300000|2021-10-05 10:55:00|1073.8|1073.4|1074.2|1073.8|1074.2|1074|1073.2|1073|40402
1633431600000|2021-10-05 11:00:00|1074.8|1073.6|1075|1074.4|1075.6|1075.4|1074.4|1073.6|51566
1633431900000|2021-10-05 11:05:00|1074.8|1074.6|1075.8|1075.2|1075.8|1075.4|1073.6|1073.2|51350
1633432200000|2021-10-05 11:10:00|1075|1074.8|1076.8|1076.2|1077|1076.6|1074.6|1074.2|65793
1633432500000|2021-10-05 11:15:00|1076.6|1076.4|1077.2|1077|1077.6|1077.2|1076.2|1075.8|73040
1633432800000|2021-10-05 11:20:00|1077.4|1076.8|1075.2|1075|1078.4|1078|1075.2|1074.8|22563
1633433100000|2021-10-05 11:25:00|1075.4|1075.2|1077.8|1077.6|1078.2|1078|1075.4|1075.2|15676
1633433400000|2021-10-05 11:30:00|1078|1077.8|1076.6|1076.2|1078.2|1077.8|1076.2|1075.8|5516
1633433700000|2021-10-05 11:35:00|1076.4|1076.4|1078.6|1078.2|1078.6|1078.2|1076|1075.8|30676
1633434000000|2021-10-05 11:40:00|1078.2|1078.4|1078|1077.6|1078.8|1078.6|1077.4|1077|42608
1633434300000|2021-10-05 11:45:00|1078.2|1078|1078.2|1078|1078.2|1078|1077.2|1077|81574
1633434600000|2021-10-05 11:50:00|1078.4|1078.2|1079|1078.6|1079.2|1079|1078.2|1078|77290
1633434900000|2021-10-05 11:55:00|1079.2|1078.8|1080.8|1080.4|1081|1080.6|1078.6|1078.4|43103
1633435200000|2021-10-05 12:00:00|1080.6|1080.2|1080.4|1080|1081.6|1081.4|1079.8|1079.6|70768
1633435500000|2021-10-05 12:05:00|1080.2|1080.2|1080.4|1080.2|1082|1081.6|1080.2|1079.8|70296
1633435800000|2021-10-05 12:10:00|1080.6|1080.4|1080.6|1080.4|1082|1081.8|1080|1079.6|57523
1633436100000|2021-10-05 12:15:00|1080.8|1080.6|1078.6|1078.2|1081.2|1080.8|1078.4|1078|47350
1633436400000|2021-10-05 12:20:00|1078.4|1078.4|1079.4|1079|1079.4|1079.2|1077.2|1076.8|56047
1633436700000|2021-10-05 12:25:00|1079.6|1079.2|1081|1080.6|1081.2|1081|1079.2|1079|29067
1633437000000|2021-10-05 12:30:00|1080.8|1080.8|1081.4|1081|1081.6|1081.4|1080.6|1080.4|35210
1633437300000|2021-10-05 12:35:00|1081.2|1080.8|1081|1080.6|1081.4|1081|1080|1079.8|40793
1633437600000|2021-10-05 12:40:00|1080.8|1080.4|1080.6|1080.2|1081.6|1081.2|1080|1079.8|39474
1633437900000|2021-10-05 12:45:00|1080.4|1080.4|1081.8|1081.4|1082|1081.6|1080.4|1080.2|39250
1633438200000|2021-10-05 12:50:00|1081.6|1081.2|1082.2|1081.8|1082.8|1082.6|1081.6|1081.2|50435
1633438500000|2021-10-05 12:55:00|1082|1082|1082.6|1082.4|1083.6|1083.2|1082|1081.8|36747
1633438800000|2021-10-05 13:00:00|1082.4|1082.2|1082|1081.4|1082.4|1082.2|1081|1080.6|35440
1633439100000|2021-10-05 13:05:00|1081.8|1081.6|1084.6|1084.2|1084.8|1084.6|1081.6|1081.2|79118
1633439400000|2021-10-05 13:10:00|1084.4|1084|1084.4|1084|1084.6|1084.4|1083.6|1083.2|12804
1633439700000|2021-10-05 13:15:00|1084.2|1083.8|1082.8|1082.6|1084.4|1083.8|1082.8|1082.4|18669
1633440000000|2021-10-05 13:20:00|1082.6|1082.4|1081.6|1081.2|1082.8|1082.4|1080.8|1080.6|25652
1633440300000|2021-10-05 13:25:00|1081.4|1081.4|1083.4|1083|1083.4|1083.2|1081.2|1080.8|56017
1633440600000|2021-10-05 13:30:00|1083.2|1082.8|1081.6|1081|1083.2|1082.8|1077.6|1077|157986
1633440900000|2021-10-05 13:35:00|1081.8|1080.8|1081.8|1081.2|1083.2|1082.8|1078.2|1077.6|173477
1633441200000|2021-10-05 13:40:00|1082|1081.4|1080.4|1080.2|1083|1082.6|1080.2|1080|106882
1633441500000|2021-10-05 13:45:00|1080.6|1080.4|1082.8|1082.6|1083.4|1083|1079.6|1079.2|79827
1633441800000|2021-10-05 13:50:00|1083|1082.8|1085.6|1085.2|1085.8|1085.6|1082.8|1082.6|82115
1633442100000|2021-10-05 13:55:00|1085.8|1085.4|1084.6|1084.4|1086.6|1086.2|1083.6|1083.2|135566
1633442400000|2021-10-05 14:00:00|1084.8|1084.2|1088.2|1087.8|1088.6|1088.4|1084.8|1084.2|127076
1633442700000|2021-10-05 14:05:00|1088.4|1088|1088.4|1088|1089.2|1088.8|1086.8|1086.6|63272
1633443000000|2021-10-05 14:10:00|1088.6|1088.2|1092|1091.6|1092.6|1092.4|1088.6|1088.2|92429
1633443300000|2021-10-05 14:15:00|1092.2|1091.8|1090.8|1090.4|1092.2|1092|1090.8|1090.4|30206
1633443600000|2021-10-05 14:20:00|1091|1090.6|1093.4|1093.2|1094|1093.6|1091|1090.6|97033
1633443900000|2021-10-05 14:25:00|1093.6|1093.4|1094.8|1094.4|1095|1094.8|1093.4|1093.2|56395
1633444200000|2021-10-05 14:30:00|1095|1094.6|1096|1095.6|1096.8|1096.4|1094.6|1094.2|92177
1633444500000|2021-10-05 14:35:00|1096.2|1095.8|1096.4|1096|1098.8|1098.4|1095.8|1095.6|137236
1633444800000|2021-10-05 14:40:00|1096.6|1095.8|1099|1098.6|1099|1098.8|1096.4|1095.8|103886
1633445100000|2021-10-05 14:45:00|1098.6|1098.4|1099|1098.4|1100|1099.8|1098.4|1098|133483
1633445400000|2021-10-05 14:50:00|1098.8|1098.6|1098.6|1098.2|1099.8|1099.6|1097|1096.8|149015
1633445700000|2021-10-05 14:55:00|1098.4|1098|1098|1097.8|1099|1098.6|1097.4|1097|47654
1633446000000|2021-10-05 15:00:00|1098.2|1097.6|1096.2|1095.8|1098.2|1097.8|1095.2|1094.8|67402
1633446300000|2021-10-05 15:05:00|1096|1096|1098|1097.6|1098.6|1098.2|1096|1095.8|163056
1633446600000|2021-10-05 15:10:00|1098.2|1097.8|1101|1100.6|1101|1100.8|1098|1097.6|132177
1633446900000|2021-10-05 15:15:00|1100.8|1100.8|1102|1101.6|1103|1102.8|1100.4|1100|169235
1633447200000|2021-10-05 15:20:00|1102.2|1101.8|1102.6|1102.2|1103.6|1103.2|1102.2|1101.8|137915
1633447500000|2021-10-05 15:25:00|1102.8|1102.4|1102.8|1102.2|1104|1103.6|1102|1101.6|158655
1633503600000|2021-10-06 07:00:00|1101.8|1100|1098.4|1097.2|1105.8|1105|1097|1096.2|78026
1633503900000|2021-10-06 07:05:00|1098.2|1097.4|1102.6|1101.8|1103.2|1102.4|1097.2|1096|101590
1633504200000|2021-10-06 07:10:00|1102.8|1102|1104.2|1103.8|1106.4|1105.6|1100|1099.6|165320
1633504500000|2021-10-06 07:15:00|1104.4|1104|1110|1109.8|1110.6|1110.2|1103|1102.6|243964
1633504800000|2021-10-06 07:20:00|1109.8|1109.4|1106.8|1106.2|1110.4|1110.2|1106|1105.8|173463
1633505100000|2021-10-06 07:25:00|1106.6|1106|1104.2|1103.6|1107.2|1106.8|1101.6|1101.2|104843
1633505400000|2021-10-06 07:30:00|1104|1103.8|1103.2|1102.6|1105.4|1105.2|1102.6|1102.2|135990
1633505700000|2021-10-06 07:35:00|1103|1102.8|1100|1099.6|1103|1102.8|1098.6|1098.4|146698
1633506000000|2021-10-06 07:40:00|1100.2|1099.8|1099.2|1098.8|1101|1100.4|1097|1096.6|402523
1633506300000|2021-10-06 07:45:00|1099|1098.6|1096.6|1096|1100.2|1099.8|1095.8|1095.4|157570
1633506600000|2021-10-06 07:50:00|1096.4|1096.2|1097.8|1097.4|1099|1098.6|1095.2|1094.8|214331
1633506900000|2021-10-06 07:55:00|1098|1097.2|1096|1095.6|1098|1097.8|1095.8|1095.4|252253
1633507200000|2021-10-06 08:00:00|1096.2|1095.4|1091.2|1091|1096.2|1095.4|1090.2|1089.8|173622
1633507500000|2021-10-06 08:05:00|1091.4|1091.2|1088.6|1088.2|1091.4|1091.2|1087.2|1086.8|91735
1633507800000|2021-10-06 08:10:00|1088.4|1088|1089|1088.6|1090.2|1089.8|1087.6|1087.2|205518
1633508100000|2021-10-06 08:15:00|1089.2|1088.4|1088.2|1087.8|1089.2|1088.8|1085.8|1085.6|113423
1633508400000|2021-10-06 08:20:00|1088.4|1088|1089.4|1088.8|1090.4|1090.2|1087.2|1086.8|97827
1633508700000|2021-10-06 08:25:00|1089.2|1088.6|1088.8|1088.2|1089.4|1088.8|1087|1086.4|73320
1633509000000|2021-10-06 08:30:00|1088.6|1088.4|1089|1088.6|1090.8|1090.4|1088|1087.6|62520
1633509300000|2021-10-06 08:35:00|1089.2|1088.8|1087|1086.6|1090.6|1090.2|1085.8|1085.6|45520
1633509600000|2021-10-06 08:40:00|1086.8|1086.4|1089.6|1089.2|1089.8|1089.4|1084.8|1084.4|106797
1633509900000|2021-10-06 08:45:00|1089.8|1089|1087.6|1087.2|1090|1089.2|1087.2|1086.8|43150
1633510200000|2021-10-06 08:50:00|1087.8|1087.4|1085.8|1085.4|1089|1088.8|1085.6|1085.2|59054
1633510500000|2021-10-06 08:55:00|1086|1085.6|1086.6|1086|1087.8|1087.4|1085|1084.8|38858
1633510800000|2021-10-06 09:00:00|1086.4|1086.2|1086.4|1086|1087.4|1087|1085.2|1085|49277
1633511100000|2021-10-06 09:05:00|1086.2|1085.8|1085.8|1085.4|1086.8|1086.6|1083.8|1083.4|39982
1633511400000|2021-10-06 09:10:00|1085.6|1085.2|1083.6|1083|1085.6|1085.4|1082.4|1082|49854
1633511700000|2021-10-06 09:15:00|1083.4|1083.2|1078.8|1078.4|1083.6|1083.2|1077.8|1077.4|216935
1633512000000|2021-10-06 09:20:00|1078.6|1078.2|1078|1077.6|1078.6|1078.2|1074.8|1074.6|114409
1633512300000|2021-10-06 09:25:00|1078.2|1077.8|1078.8|1078.4|1080|1079.6|1077.6|1077.2|51356
1633512600000|2021-10-06 09:30:00|1078.6|1078.2|1081.4|1081|1081.6|1081.2|1078.2|1077.8|43461
1633512900000|2021-10-06 09:35:00|1081.2|1080.8|1078.8|1078.2|1081.2|1081|1077.8|1077.6|90235
1633513200000|2021-10-06 09:40:00|1079|1078.4|1078.4|1077.8|1080|1079.6|1077.8|1077.6|70618
1633513500000|2021-10-06 09:45:00|1078.2|1078|1078.2|1077.8|1079|1078.6|1077|1076.8|43398
1633513800000|2021-10-06 09:50:00|1078|1077.6|1076.2|1075.6|1079|1078.8|1074.8|1074.6|104232
1633514100000|2021-10-06 09:55:00|1076|1075.4|1076.8|1076.4|1076.8|1076.4|1072|1071.6|249877
1633514400000|2021-10-06 10:00:00|1077|1076.6|1080.4|1080|1081.4|1080.8|1077|1076.6|104746
1633514700000|2021-10-06 10:05:00|1080.2|1079.8|1080.4|1079.8|1081.4|1081|1079.2|1078.8|55912
1633515000000|2021-10-06 10:10:00|1080.2|1080|1081.4|1081|1082.8|1082.6|1080|1079.8|75138
1633515300000|2021-10-06 10:15:00|1081.2|1080.8|1084.6|1084|1084.6|1084.2|1080.8|1080.4|43872
1633515600000|2021-10-06 10:20:00|1084.8|1084.2|1082.4|1082|1085|1084.6|1080.8|1080.6|33107
1633515900000|2021-10-06 10:25:00|1082.2|1081.8|1083.2|1082.8|1083.6|1083.2|1081.8|1081.4|37246
1633516200000|2021-10-06 10:30:00|1083.4|1082.6|1083.6|1083.2|1083.6|1083.2|1081.6|1081.4|39401
1633516500000|2021-10-06 10:35:00|1083.4|1083|1081.6|1081.2|1083.6|1083|1081|1080.6|61006
1633516800000|2021-10-06 10:40:00|1081.8|1081.4|1081.4|1081|1083|1082.6|1081.2|1080.8|16936
1633517100000|2021-10-06 10:45:00|1081.6|1080.8|1082|1081.4|1082.4|1082.2|1080.8|1080.4|11270
1633517400000|2021-10-06 10:50:00|1081.8|1081.6|1082.4|1081.8|1082.4|1082|1080|1079.8|24114
1633517700000|2021-10-06 10:55:00|1082.2|1081.6|1082.6|1082.2|1082.6|1082.4|1080|1079.4|42768
1633518000000|2021-10-06 11:00:00|1083|1082|1080.2|1079.8|1083|1082.4|1079.6|1079.2|68059
1633518300000|2021-10-06 11:05:00|1080.4|1080|1081|1080.4|1081.6|1081.4|1080.4|1080|72151
1633518600000|2021-10-06 11:10:00|1080.8|1080.6|1081|1080.8|1082.2|1081.8|1080.2|1080|34685
1633518900000|2021-10-06 11:15:00|1081.2|1081|1082.6|1082.2|1084|1083.8|1081|1080.6|74487
1633519200000|2021-10-06 11:20:00|1082.8|1082.4|1083.6|1083|1084.4|1084|1082|1081.6|38611
1633519500000|2021-10-06 11:25:00|1083.4|1082.8|1086|1085.4|1086.2|1086|1082.8|1082.4|49189
1633519800000|2021-10-06 11:30:00|1086.2|1085.6|1084.8|1084.4|1086.8|1086.4|1084.4|1084|24267
1633520100000|2021-10-06 11:35:00|1085|1084.6|1084.8|1084.4|1086|1085.6|1083.8|1083.4|17438
1633520400000|2021-10-06 11:40:00|1084.6|1084.2|1083.8|1083.4|1085.6|1085.2|1083.8|1083.4|9320
1633520700000|2021-10-06 11:45:00|1084|1083.6|1084.4|1083.8|1085|1084.6|1083|1082.6|25508
1633521000000|2021-10-06 11:50:00|1084.2|1083.6|1083.8|1083.4|1084.8|1084.4|1083.2|1082.8|26336
1633521300000|2021-10-06 11:55:00|1084|1083.6|1084.6|1084.2|1084.8|1084.4|1083.2|1083|34291
1633521600000|2021-10-06 12:00:00|1084.4|1084|1086.8|1086.4|1087.6|1087.2|1084|1083.8|25087
1633521900000|2021-10-06 12:05:00|1086.6|1086.2|1087|1086.6|1087.2|1087|1085.6|1085|54258
1633522200000|2021-10-06 12:10:00|1087.2|1086.4|1088.4|1087.8|1088.6|1088.2|1087|1086.4|39058
1633522500000|2021-10-06 12:15:00|1088.6|1088|1089|1088.6|1089.6|1089.4|1086.8|1086.6|66899
1633522800000|2021-10-06 12:20:00|1089.2|1088.8|1093|1092.6|1093.4|1093|1088.8|1088.6|334977
1633523100000|2021-10-06 12:25:00|1093.2|1092.4|1096.8|1096.4|1097.8|1097.4|1093|1092.4|104326
1633523400000|2021-10-06 12:30:00|1096.2|1096.2|1095.2|1094.8|1096.8|1096.4|1093.8|1093.4|100775
1633523700000|2021-10-06 12:35:00|1095.4|1095|1094.6|1094.2|1096.6|1096.2|1093.8|1093.4|59869
1633524000000|2021-10-06 12:40:00|1094.4|1094.4|1092.4|1092|1094.4|1094.4|1090.6|1090.4|157031
1633524300000|2021-10-06 12:45:00|1092.2|1091.8|1090.4|1090|1092.6|1092.2|1090.2|1089.8|39173
1633524600000|2021-10-06 12:50:00|1090.6|1089.8|1089.2|1088.6|1090.8|1090.4|1088|1087.6|49262
1633524900000|2021-10-06 12:55:00|1089.4|1088.8|1090.2|1089.6|1090.6|1090.2|1088.8|1088.4|24627
1633525200000|2021-10-06 13:00:00|1090.4|1089.8|1089.6|1089.2|1091|1090.8|1088.6|1088.2|44001
1633525500000|2021-10-06 13:05:00|1089.8|1089.4|1089|1088.6|1090|1089.8|1087.8|1087.4|40243
1633525800000|2021-10-06 13:10:00|1088.8|1088.4|1089.8|1089.4|1090|1089.6|1088.6|1088.2|16795
1633526100000|2021-10-06 13:15:00|1089.6|1089.2|1090.2|1089.8|1090.2|1089.8|1088.6|1088.2|36097
1633526400000|2021-10-06 13:20:00|1090.4|1090|1094.6|1094|1094.6|1094.2|1089.6|1089.4|181676
1633526700000|2021-10-06 13:25:00|1094.4|1094.2|1094.4|1094|1095.6|1095.2|1093.6|1093.2|78030
1633527000000|2021-10-06 13:30:00|1094.2|1093.8|1099.4|1099|1099.4|1099.2|1093|1092.6|229620
1633527300000|2021-10-06 13:35:00|1099.2|1099.2|1096.6|1096.2|1100.6|1100.4|1095|1094.6|219627
1633527600000|2021-10-06 13:40:00|1096.8|1096|1096.8|1096.6|1097|1096.8|1094.2|1094|102104
1633527900000|2021-10-06 13:45:00|1097|1096.8|1094.8|1094.4|1100|1099.8|1094.6|1094.4|73937
1633528200000|2021-10-06 13:50:00|1094.6|1094.2|1091.8|1091.6|1095.2|1094.8|1089.6|1089.2|129212
1633528500000|2021-10-06 13:55:00|1092|1091.4|1090|1089.6|1092.2|1092|1089|1088.8|159207
1633528800000|2021-10-06 14:00:00|1090.2|1089.8|1089.6|1089.2|1090.2|1089.8|1085.8|1085.4|117560
1633529100000|2021-10-06 14:05:00|1089.4|1089|1091.4|1091|1091.6|1091.2|1088|1087.6|81139
1633529400000|2021-10-06 14:10:00|1091.2|1090.8|1092.6|1092.2|1093|1092.6|1089.2|1088.8|50163
1633529700000|2021-10-06 14:15:00|1092.2|1092|1089.8|1089.4|1092.4|1092|1088.8|1088.6|59809
1633530000000|2021-10-06 14:20:00|1089.6|1089.2|1093.8|1093.4|1094|1093.6|1089.2|1088.8|57769
1633530300000|2021-10-06 14:25:00|1093.6|1093.2|1090.2|1089.6|1095.4|1095|1090.2|1089.6|68705
1633530600000|2021-10-06 14:30:00|1090|1089.4|1090.8|1090.6|1093.2|1092.6|1089.4|1089|22898
1633530900000|2021-10-06 14:35:00|1091|1090.8|1090.4|1090|1091.4|1091|1087.2|1086.8|49964
1633531200000|2021-10-06 14:40:00|1090.6|1090.2|1089.8|1089.2|1092.2|1091.8|1089.2|1089|167833
1633531500000|2021-10-06 14:45:00|1089.6|1089.4|1089.6|1089.2|1090.4|1090|1087.4|1087|50847
1633531800000|2021-10-06 14:50:00|1089.8|1089.4|1091.8|1091.4|1091.8|1091.4|1087.4|1087|52466
1633532100000|2021-10-06 14:55:00|1092|1091.6|1093.8|1093.4|1094.2|1093.8|1091|1090.6|65885
1633532400000|2021-10-06 15:00:00|1093.6|1093.2|1095.8|1095.4|1096.4|1096|1092.6|1092.4|133195
1633532700000|2021-10-06 15:05:00|1095.6|1095.2|1094.8|1094.6|1095.8|1095.4|1093.4|1093.2|134959
1633533000000|2021-10-06 15:10:00|1095|1094.4|1093.6|1093|1095|1094.4|1092.6|1092|19425
1633533300000|2021-10-06 15:15:00|1093.4|1093.2|1095.2|1094.6|1095.6|1095.2|1093.4|1092.8|21243
1633533600000|2021-10-06 15:20:00|1095|1094.8|1091.6|1091.2|1095|1094.8|1091.4|1091|21139
1633533900000|2021-10-06 15:25:00|1091.4|1091|1090.6|1089.8|1092.8|1092.2|1090.4|1089.8|28333
1633590000000|2021-10-07 07:00:00|1109|1108.2|1109.2|1108.2|1112.8|1112|1107.8|1107|388396
1633590300000|2021-10-07 07:05:00|1109|1108|1110.2|1109.8|1115.6|1114.8|1109|1107.8|287509
1633590600000|2021-10-07 07:10:00|1110.4|1110|1109.2|1108.6|1112.6|1112.2|1107.4|1107.2|125808
1633590900000|2021-10-07 07:15:00|1109.4|1108.4|1110.6|1110.2|1111.4|1111|1105|1104.4|209214
1633591200000|2021-10-07 07:20:00|1110.8|1110.4|1113.6|1113.2|1115|1114.8|1110.4|1110|128908
1633591500000|2021-10-07 07:25:00|1113.4|1113|1114.2|1114|1114.8|1114.6|1112.8|1112.4|94177
1633591800000|2021-10-07 07:30:00|1114|1113.8|1113.2|1112.8|1115|1114.6|1112.8|1112.4|54579
1633592100000|2021-10-07 07:35:00|1113|1112.6|1113.8|1113.4|1116.2|1115.8|1112.6|1112.2|148817
1633592400000|2021-10-07 07:40:00|1113.6|1113.2|1110.4|1110|1113.8|1113.2|1108.6|1108|167623
1633592700000|2021-10-07 07:45:00|1110.6|1110.2|1110.8|1110.4|1112.2|1111.6|1109.6|1109.4|88003
1633593000000|2021-10-07 07:50:00|1111|1110.6|1110.2|1109.8|1112.2|1112|1107.6|1107.4|692440
1633593300000|2021-10-07 07:55:00|1110.6|1110|1110.4|1110|1113.8|1113.6|1109.6|1109|475248
1633593600000|2021-10-07 08:00:00|1110.2|1109.8|1112.2|1111.4|1113.2|1113|1108.8|1108.2|78266
1633593900000|2021-10-07 08:05:00|1112|1111.6|1115|1114.4|1116.6|1116.2|1111.6|1111.4|105625
1633594200000|2021-10-07 08:10:00|1114.8|1114.2|1112.8|1112.4|1114.8|1114.2|1112|1111.6|58452
1633594500000|2021-10-07 08:15:00|1113|1112.6|1113.4|1113|1114.4|1114|1112.2|1112|0
1633594800000|2021-10-07 08:20:00|1113|1112.8|1111.8|1111.4|1115|1114.6|1111.8|1111.4|0
1633595100000|2021-10-07 08:25:00|1112|1111.2|1112.6|1112.2|1112.8|1112.4|1109.4|1109|0
1633595400000|2021-10-07 08:30:00|1112.4|1112|1113|1112.8|1114.2|1113.8|1111|1110.4|37556
1633595700000|2021-10-07 08:35:00|1113.2|1112.6|1114.4|1114|1116|1115.8|1112.8|1112.4|70628
1633596000000|2021-10-07 08:40:00|1114.6|1114.2|1116.6|1116.2|1116.6|1116.2|1113.6|1113.2|27137
1633596300000|2021-10-07 08:45:00|1116.4|1116|1115|1114.6|1118|1117.6|1115|1114.4|56241
1633596600000|2021-10-07 08:50:00|1115.2|1114.8|1117.8|1117.4|1118.6|1118.2|1114.6|1114.4|70338
1633596900000|2021-10-07 08:55:00|1118|1117.6|1116.8|1116.4|1118|1117.6|1115.6|1115.4|14270
1633597200000|2021-10-07 09:00:00|1117.2|1116.6|1117.6|1117.2|1118|1117.6|1116.2|1115.8|28083
1633597500000|2021-10-07 09:05:00|1117.8|1117.4|1118.8|1118.6|1120|1119.8|1117|1116.8|74861
1633597800000|2021-10-07 09:10:00|1119|1118.4|1118.4|1118|1119.4|1119.2|1117.8|1117.2|91579
1633598100000|2021-10-07 09:15:00|1118.6|1118.2|1120|1119.6|1121.4|1121|1118|1117.8|167925
1633598400000|2021-10-07 09:20:00|1119.8|1119.8|1120.6|1120.2|1122.8|1122.6|1119.4|1119.2|143772
1633598700000|2021-10-07 09:25:00|1120.4|1120.4|1122.2|1121.6|1123.4|1123|1120.4|1120.2|114385
1633599000000|2021-10-07 09:30:00|1122|1121.8|1121.8|1121.6|1122.2|1121.8|1120.2|1120|70823
1633599300000|2021-10-07 09:35:00|1121.6|1121.4|1123|1122.8|1124|1123.6|1121.2|1121|49971
1633599600000|2021-10-07 09:40:00|1122.8|1122.6|1124.2|1123.8|1124.8|1124.4|1122.6|1122.2|50443
1633599900000|2021-10-07 09:45:00|1124|1124|1122.2|1121.8|1124.6|1124.2|1122.2|1121.8|66972
1633600200000|2021-10-07 09:50:00|1122.4|1122|1126|1125.6|1126|1125.8|1122|1121.6|109621
1633600500000|2021-10-07 09:55:00|1125.8|1125.8|1125|1124.8|1126|1125.8|1124.8|1124.4|45203
1633600800000|2021-10-07 10:00:00|1125.2|1125|1125.6|1125.4|1127.2|1126.8|1124.8|1124.4|128762
1633601100000|2021-10-07 10:05:00|1125.8|1125.6|1127|1126.6|1128.2|1128|1125.8|1125.6|79440
1633601400000|2021-10-07 10:10:00|1126.8|1126.4|1127.8|1127.6|1128|1127.8|1125.6|1125.2|83525
1633601700000|2021-10-07 10:15:00|1128|1127.8|1126.8|1126.4|1128|1127.8|1125.8|1125.4|199379
1633602000000|2021-10-07 10:20:00|1126.6|1126.2|1128.8|1128.4|1129|1128.6|1126.6|1126.2|58426
1633602300000|2021-10-07 10:25:00|1128.6|1128.2|1128.2|1128|1129|1128.6|1127.6|1127.2|40613
1633602600000|2021-10-07 10:30:00|1128.4|1128.2|1129|1128.6|1129.8|1129.4|1126.8|1126.6|155691
1633602900000|2021-10-07 10:35:00|1129.2|1128.8|1129.6|1129.2|1129.8|1129.4|1128.2|1128|110620
1633603200000|2021-10-07 10:40:00|1129.8|1129.4|1129.8|1129.4|1130.6|1130.4|1128.8|1128|268075
1633603500000|2021-10-07 10:45:00|1130|1129.6|1133.6|1133.2|1133.6|1133.2|1130|1129.6|171061
1633603800000|2021-10-07 10:50:00|1133.4|1133.4|1135|1134.6|1135.4|1135|1133.2|1133|204603
1633604100000|2021-10-07 10:55:00|1134.8|1134.4|1137|1136.6|1137|1136.6|1134|1133.8|220731
1633604400000|2021-10-07 11:00:00|1136.8|1136.4|1136|1135.6|1138.2|1137.8|1135|1134.6|85941
1633604700000|2021-10-07 11:05:00|1136.2|1135.8|1136.2|1136|1138.6|1138.2|1136|1135.8|110258
1633605000000|2021-10-07 11:10:00|1136|1135.6|1136.2|1136|1137.8|1137.2|1135.6|1135.4|223605
1633605300000|2021-10-07 11:15:00|1136.4|1136.2|1138|1137.6|1139.4|1139|1136|1135.6|196555
1633605600000|2021-10-07 11:20:00|1137.6|1137.4|1139.8|1139.4|1141.4|1141|1137.6|1137.4|172314
1633605900000|2021-10-07 11:25:00|1139.6|1139.2|1141|1140.6|1141.6|1141.2|1139|1138.8|86723
1633606200000|2021-10-07 11:30:00|1140.8|1140.8|1142|1141.8|1144.2|1143.8|1140.4|1140.2|294743
1633606500000|2021-10-07 11:35:00|1142.2|1142|1144.2|1143.8|1144.6|1144|1142.2|1141.8|116225
1633606800000|2021-10-07 11:40:00|1144|1144|1143.6|1143.2|1144.2|1144|1143|1142.6|79275
1633607100000|2021-10-07 11:45:00|1143.8|1143.4|1143.6|1143.2|1146|1145.6|1143.4|1143|79268
1633607400000|2021-10-07 11:50:00|1143.4|1143.4|1141.4|1141.2|1144|1143.8|1141.4|1141|58409
1633607700000|2021-10-07 11:55:00|1141.2|1141|1137|1136.4|1142|1141.8|1136|1135.8|227210
1633608000000|2021-10-07 12:00:00|1136.8|1136.6|1136.6|1136.4|1137.6|1137.4|1134.4|1134|82294
1633608300000|2021-10-07 12:05:00|1136.8|1136.2|1136.4|1136.2|1137.6|1137.2|1136.2|1135.8|71775
1633608600000|2021-10-07 12:10:00|1136.2|1136|1136.2|1135.8|1136.4|1136|1134.2|1134|172297
1633608900000|2021-10-07 12:15:00|1136|1135.4|1136.6|1136.2|1137|1136.8|1134.8|1134.6|95164
1633609200000|2021-10-07 12:20:00|1136.4|1136.4|1138.8|1138.2|1138.8|1138.4|1136.4|1136.2|35062
1633609500000|2021-10-07 12:25:00|1139|1138.4|1136.6|1136.2|1140|1139.8|1136|1135.8|80043
1633609800000|2021-10-07 12:30:00|1136.8|1136.4|1136.4|1136|1138|1137.4|1136.2|1135.6|21555
1633610100000|2021-10-07 12:35:00|1136.6|1136.2|1137.8|1137.4|1138|1137.6|1135.4|1135.2|109901
1633610400000|2021-10-07 12:40:00|1137.6|1137.2|1138.2|1137.8|1139.6|1139.2|1137.4|1137|41153
1633610700000|2021-10-07 12:45:00|1138.4|1138|1138.2|1137.8|1138.8|1138.4|1137.2|1137|29282
1633611000000|2021-10-07 12:50:00|1138.4|1138|1139.4|1139|1140|1139.8|1138.4|1138|55627
1633611300000|2021-10-07 12:55:00|1139.2|1138.8|1140.8|1140.4|1140.8|1140.6|1139.2|1138.8|69393
1633611600000|2021-10-07 13:00:00|1140.6|1140.2|1143|1142.6|1143.4|1142.8|1140.6|1140.2|86577
1633611900000|2021-10-07 13:05:00|1143.2|1142.8|1142.2|1142|1144|1143.6|1142|1141.6|61093
1633612200000|2021-10-07 13:10:00|1142.4|1141.8|1139|1138.8|1142.6|1142.4|1139|1138.8|74899
1633612500000|2021-10-07 13:15:00|1139.2|1138.6|1140|1139.8|1140|1139.8|1137.4|1137.2|67976
1633612800000|2021-10-07 13:20:00|1139.8|1139.6|1141.8|1141.4|1142|1141.6|1139|1138.6|98849
1633613100000|2021-10-07 13:25:00|1141.4|1141.2|1137.6|1137.2|1141.4|1141.2|1137.4|1137|97477
1633613400000|2021-10-07 13:30:00|1137.4|1137.4|1136|1135.8|1140.4|1139.8|1135.4|1135|263766
1633613700000|2021-10-07 13:35:00|1136.2|1135.6|1141|1140.6|1141|1140.8|1134.8|1134.4|112840
1633614000000|2021-10-07 13:40:00|1141.4|1140.8|1139.6|1139|1142|1141.8|1138.8|1138.2|120190
1633614300000|2021-10-07 13:45:00|1139.4|1139.2|1141|1140.8|1141.2|1141|1137.6|1137.2|81056
1633614600000|2021-10-07 13:50:00|1141.2|1141|1141.2|1140.8|1143.4|1143|1140.6|1140.2|86086
1633614900000|2021-10-07 13:55:00|1141|1141|1140|1139.6|1142|1141.6|1139.6|1139.2|85238
1633615200000|2021-10-07 14:00:00|1139.8|1139.4|1143|1142.8|1143.8|1143.4|1139.6|1139.2|130870
1633615500000|2021-10-07 14:05:00|1143.2|1143|1143|1142.8|1144.6|1144.2|1141.6|1141.2|105108
1633615800000|2021-10-07 14:10:00|1143.2|1143|1144.8|1144.6|1145|1144.8|1143.2|1143|74852
1633616100000|2021-10-07 14:15:00|1144.6|1144.4|1147|1146.8|1147.2|1146.8|1144.2|1143.8|156275
1633616400000|2021-10-07 14:20:00|1147.2|1146.6|1147|1146.6|1148|1147.6|1146.2|1145.8|211374
1633616700000|2021-10-07 14:25:00|1146.8|1146.8|1148.4|1148|1148.8|1148.4|1146.4|1146.2|149048
1633617000000|2021-10-07 14:30:00|1148.6|1148.2|1148.6|1148.2|1148.8|1148.4|1146.8|1146.4|118195
1633617300000|2021-10-07 14:35:00|1148.8|1148.4|1146|1145.4|1149.6|1149.2|1145.6|1145.4|96819
1633617600000|2021-10-07 14:40:00|1145.8|1145.2|1146.4|1145.8|1148.6|1148.2|1145.4|1145|81491
1633617900000|2021-10-07 14:45:00|1146.6|1146|1147.6|1147.2|1148|1147.6|1146.2|1145.8|193958
1633618200000|2021-10-07 14:50:00|1147.4|1147.4|1148.2|1148|1148.8|1148.6|1147|1146.8|106913
1633618500000|2021-10-07 14:55:00|1148.4|1148.2|1146.8|1146.4|1148.4|1148.2|1146.4|1146|88441
1633618800000|2021-10-07 15:00:00|1146.6|1146.2|1143.2|1142.8|1146.6|1146.2|1142.4|1142.2|68085
1633619100000|2021-10-07 15:05:00|1143.4|1143|1143.6|1143.2|1144.8|1144.4|1141.8|1141.4|123885
1633619400000|2021-10-07 15:10:00|1143.8|1143.4|1140.4|1140|1143.8|1143.6|1140.4|1140|110006
1633619700000|2021-10-07 15:15:00|1140.2|1140.2|1138|1137.6|1140.4|1140.2|1136.8|1136.6|136164
1633620000000|2021-10-07 15:20:00|1138.2|1137.8|1140.2|1139.8|1140.6|1140.2|1138.2|1137.8|92182
1633620300000|2021-10-07 15:25:00|1140|1139.6|1138.6|1138|1140.4|1140|1138.4|1137.8|110222
1633676400000|2021-10-08 07:00:00|1143.6|1141.2|1145|1144.2|1146.8|1145.8|1139.4|1137.6|11926
1633676700000|2021-10-08 07:05:00|1145.2|1144.4|1143|1142.4|1146.4|1146|1141.8|1141|225880
1633677000000|2021-10-08 07:10:00|1143.2|1142.6|1145.4|1145|1146|1145.6|1141.4|1140.8|98654
1633677300000|2021-10-08 07:15:00|1145.6|1145.2|1149.4|1148.8|1149.4|1149.2|1144.6|1144.4|523889
1633677600000|2021-10-08 07:20:00|1149.8|1149.6|1152|1151.4|1152.2|1151.8|1148|1147.6|293821
1633677900000|2021-10-08 07:25:00|1151.8|1151.6|1149.8|1149.4|1154.8|1154.2|1148.8|1148.2|359148
1633678200000|2021-10-08 07:30:00|1150|1149.6|1150.4|1149.8|1152.6|1152|1148.4|1148.2|119303
1633678500000|2021-10-08 07:35:00|1150.6|1150|1149.4|1149|1150.8|1150.4|1146.8|1146|32754
1633678800000|2021-10-08 07:40:00|1149.6|1149.2|1149.2|1148.6|1151.4|1151|1149.2|1148.6|42913
1633679100000|2021-10-08 07:45:00|1149|1148.8|1144.8|1144.4|1149.6|1149|1144.6|1144.4|89145
1633679400000|2021-10-08 07:50:00|1144.6|1144.6|1145.6|1145|1147|1146.6|1144|1143.4|51953
1633679700000|2021-10-08 07:55:00|1145.4|1145.2|1144|1143.6|1146.8|1146.2|1143.6|1143.4|59094
1633680000000|2021-10-08 08:00:00|1143.8|1143.4|1142|1141.6|1144.4|1144.2|1141.6|1141.2|49141
1633680300000|2021-10-08 08:05:00|1142.2|1141.8|1145|1144.6|1145.2|1144.8|1142|1141.4|26203
1633680600000|2021-10-08 08:10:00|1145.2|1144.8|1142.6|1142|1145.6|1145.2|1142|1141.6|16238
1633680900000|2021-10-08 08:15:00|1142.4|1142.2|1142.4|1142|1142.8|1142.6|1141.4|1141.2|12542
1633681200000|2021-10-08 08:20:00|1142.2|1142.2|1143|1142.6|1143.8|1143.4|1141.6|1141.2|38210
1633681500000|2021-10-08 08:25:00|1142.8|1142.4|1143.2|1142.8|1143.4|1143|1141|1140.6|25747
1633681800000|2021-10-08 08:30:00|1143|1143|1141.6|1141|1143.6|1143.4|1138.2|1137.8|176886
1633682100000|2021-10-08 08:35:00|1141.4|1141.2|1141.4|1141|1142.2|1141.6|1140.6|1140.2|12487
1633682400000|2021-10-08 08:40:00|1141.6|1141.2|1142.6|1142.2|1142.6|1142.2|1140.6|1140.2|10010
1633682700000|2021-10-08 08:45:00|1142.4|1142|1140.4|1140|1142.8|1142.4|1140.4|1140|10047
1633683000000|2021-10-08 08:50:00|1140.2|1140.2|1137.6|1137.2|1140.4|1140.2|1137.2|1136.6|47115
1633683300000|2021-10-08 08:55:00|1137.8|1137.4|1138.4|1138|1139|1138.6|1137.6|1137.2|18561
1633683600000|2021-10-08 09:00:00|1138.6|1138.2|1139.8|1139.2|1140.4|1140|1138|1137.4|40859
1633683900000|2021-10-08 09:05:00|1139.6|1139|1140.6|1140.2|1140.8|1140.4|1139.4|1139|33283
1633684200000|2021-10-08 09:10:00|1140.4|1140|1139.8|1139.2|1140.6|1140.2|1139.4|1139|15468
1633684500000|2021-10-08 09:15:00|1139.6|1139.4|1139.6|1139|1140.2|1139.8|1138|1137.4|20585
1633684800000|2021-10-08 09:20:00|1139.8|1139.2|1140|1139.6|1142|1141.6|1139.8|1139.2|29260
1633685100000|2021-10-08 09:25:00|1139.8|1139.4|1139.8|1139.4|1141|1140.6|1139.6|1139.2|5242
1633685400000|2021-10-08 09:30:00|1140|1139.6|1138.8|1138.4|1140.2|1139.8|1137.8|1137.4|48098
1633685700000|2021-10-08 09:35:00|1138.6|1138.2|1136.4|1136.2|1138.8|1138.4|1136.4|1136|10164
1633686000000|2021-10-08 09:40:00|1136.2|1136|1137.2|1136.8|1137.4|1137|1135.8|1135.4|16162
1633686300000|2021-10-08 09:45:00|1137|1136.6|1137.4|1137.2|1137.8|1137.4|1135.6|1135.2|40175
1633686600000|2021-10-08 09:50:00|1137.6|1137.4|1137.6|1137.2|1138.4|1138|1137.4|1137|31925
1633686900000|2021-10-08 09:55:00|1137.8|1137.4|1138.6|1138.2|1139.2|1139|1137.6|1137.2|48852
1633687200000|2021-10-08 10:00:00|1138.4|1138|1140.6|1140.2|1141|1140.8|1137.6|1137.2|34039
1633687500000|2021-10-08 10:05:00|1140.4|1140.4|1140.2|1139.8|1141|1140.6|1139.8|1139.4|28867
1633687800000|2021-10-08 10:10:00|1140|1139.6|1139.8|1139.6|1140.2|1139.8|1139.6|1139.2|4139
1633688100000|2021-10-08 10:15:00|1140|1139.4|1141.8|1141.2|1141.8|1141.4|1139.6|1139.4|9652
1633688400000|2021-10-08 10:20:00|1141.6|1141.4|1141.8|1141.4|1142.4|1142.2|1140.8|1140.4|40627
1633688700000|2021-10-08 10:25:00|1142|1141.6|1144.8|1144.6|1145|1144.8|1141.6|1141.4|19263
1633689000000|2021-10-08 10:30:00|1144.6|1144.4|1146.6|1146.2|1146.6|1146.4|1144|1143.6|68417
1633689300000|2021-10-08 10:35:00|1146.4|1146|1144.8|1144.6|1146.4|1146|1144.6|1144.4|28173
1633689600000|2021-10-08 10:40:00|1145|1144.8|1144.2|1143.8|1145.2|1144.8|1144.2|1143.8|23472
1633689900000|2021-10-08 10:45:00|1144|1143.6|1142.6|1142|1144.2|1143.8|1142.2|1141.8|25257
1633690200000|2021-10-08 10:50:00|1142.4|1142.2|1143.2|1142.8|1143.4|1143|1142.2|1141.8|18409
1633690500000|2021-10-08 10:55:00|1143.4|1143|1142.2|1141.8|1143.6|1143.2|1142|1141.4|74067
1633690800000|2021-10-08 11:00:00|1142.4|1142|1142.8|1142.4|1143|1142.6|1141.2|1141|7865
1633691100000|2021-10-08 11:05:00|1143|1142.6|1142.8|1142.4|1143.2|1142.8|1141.6|1141.2|28576
1633691400000|2021-10-08 11:10:00|1143|1142.6|1142.8|1142.4|1143|1142.6|1141.8|1141.6|5273
1633691700000|2021-10-08 11:15:00|1143|1142.6|1143.2|1143|1143.4|1143|1142.6|1142.4|3429
1633692000000|2021-10-08 11:20:00|1143|1142.8|1143.2|1142.8|1143.4|1143|1142.6|1142.2|6660
1633692300000|2021-10-08 11:25:00|1143|1142.6|1143.2|1142.8|1143.8|1143.6|1142.6|1142.4|18115
1633692600000|2021-10-08 11:30:00|1143|1142.6|1142.2|1141.6|1143.2|1142.8|1142.2|1141.6|6483
1633692900000|2021-10-08 11:35:00|1142.4|1141.8|1142.6|1142|1142.6|1142.2|1141.6|1141|30060
1633693200000|2021-10-08 11:40:00|1142.4|1142.2|1142.2|1141.8|1143|1142.6|1141.8|1141.4|8978
1633693500000|2021-10-08 11:45:00|1142.4|1142|1142.2|1141.8|1142.6|1142.2|1141.8|1141.4|7580
1633693800000|2021-10-08 11:50:00|1142.4|1142|1143.6|1143.2|1143.6|1143.4|1142.2|1141.8|14786
1633694100000|2021-10-08 11:55:00|1143.8|1143.4|1144.4|1143.8|1144.6|1144.2|1143.6|1143.2|20518
1633694400000|2021-10-08 12:00:00|1144.2|1144|1145.4|1144.8|1146.6|1146.2|1144.2|1143.8|11073
1633694700000|2021-10-08 12:05:00|1145.2|1144.6|1145|1144.6|1145.4|1145|1144.2|1143.8|22269
1633695000000|2021-10-08 12:10:00|1144.8|1144.4|1141.4|1141.2|1144.8|1144.4|1141|1140.4|75498
1633695300000|2021-10-08 12:15:00|1141.2|1140.8|1140|1139.6|1141.4|1141|1140|1139.6|26869
1633695600000|2021-10-08 12:20:00|1139.8|1139.4|1139.4|1139|1140.4|1140|1138.6|1138|90553
1633695900000|2021-10-08 12:25:00|1139.2|1139.2|1138.2|1137.8|1139.2|1139.2|1137.6|1137.4|34739
1633696200000|2021-10-08 12:30:00|1138|1137.6|1136.4|1136|1139.8|1139.4|1131.2|1130.4|245435
1633696500000|2021-10-08 12:35:00|1136.2|1135.8|1135.4|1135|1138|1137.4|1132.4|1131.8|80532
1633696800000|2021-10-08 12:40:00|1135.6|1134.8|1134.6|1134|1136.4|1136|1133.4|1133|30801
1633697100000|2021-10-08 12:45:00|1134.8|1134.2|1137.6|1137.2|1138|1137.6|1133.8|1133.4|35540
1633697400000|2021-10-08 12:50:00|1138.2|1138|1137.6|1137.2|1138.2|1138|1136.4|1136|56380
1633697700000|2021-10-08 12:55:00|1137.4|1137.4|1138.8|1138.6|1139.4|1139|1137.4|1137|46087
1633698000000|2021-10-08 13:00:00|1138.6|1138.4|1141.2|1140.8|1141.6|1141.4|1137.8|1137.4|27720
1633698300000|2021-10-08 13:05:00|1141|1140.6|1141|1140.6|1141.8|1141.6|1140|1139.6|31008
1633698600000|2021-10-08 13:10:00|1141.2|1140.8|1141.4|1140.8|1142.8|1142.6|1141|1140.6|66885
1633698900000|2021-10-08 13:15:00|1141.2|1141|1142.4|1142|1143|1142.8|1140.4|1140|35193
1633699200000|2021-10-08 13:20:00|1142.2|1142.2|1142.8|1142.4|1143.2|1143|1141.4|1141|16552
1633699500000|2021-10-08 13:25:00|1142.6|1142.2|1142.2|1141.8|1143.2|1142.8|1141.6|1141.2|78478
1633699800000|2021-10-08 13:30:00|1142.4|1142|1140.4|1140|1145|1144.8|1140.4|1139.8|140878
1633700100000|2021-10-08 13:35:00|1140.6|1139.8|1141.2|1140.8|1141.4|1141|1137.6|1137|86307
1633700400000|2021-10-08 13:40:00|1141.4|1141|1140.8|1140.6|1142.4|1142|1139.6|1139.2|44343
1633700700000|2021-10-08 13:45:00|1140.6|1140.4|1142.6|1142.2|1142.6|1142.4|1140.4|1140|50310
1633701000000|2021-10-08 13:50:00|1142.4|1142|1142.6|1142.2|1142.6|1142.4|1140|1139.6|128481
1633701300000|2021-10-08 13:55:00|1142.4|1142|1144.2|1144|1144.6|1144.4|1142|1141.6|50942
1633701600000|2021-10-08 14:00:00|1144.4|1143.8|1146.4|1146|1147|1146.6|1144|1143.6|76521
1633701900000|2021-10-08 14:05:00|1146.2|1145.8|1146|1145.8|1146.8|1146.6|1144.8|1144.4|78399
1633702200000|2021-10-08 14:10:00|1146.2|1146|1146.6|1146.2|1148.8|1148.4|1146.2|1145.8|96829
1633702500000|2021-10-08 14:15:00|1146.8|1146|1145|1144.6|1146.8|1146.4|1144.4|1144.2|71494
1633702800000|2021-10-08 14:20:00|1144.8|1144.4|1144.8|1144.6|1145.2|1144.8|1142.8|1142.2|44080
1633703100000|2021-10-08 14:25:00|1145|1144.8|1146|1145.6|1146.6|1146.2|1144.8|1144.4|20015
1633703400000|2021-10-08 14:30:00|1146.2|1145.8|1148.4|1148.2|1148.8|1148.4|1146|1145.6|60562
1633703700000|2021-10-08 14:35:00|1148.6|1148.4|1147|1146.6|1149|1148.6|1146.6|1146.2|118560
1633704000000|2021-10-08 14:40:00|1147.2|1146.8|1146.8|1146.4|1147.4|1147|1145.8|1145.4|40490
1633704300000|2021-10-08 14:45:00|1146.6|1146.6|1146.8|1146.4|1147|1146.6|1145.8|1145.4|19783
1633704600000|2021-10-08 14:50:00|1146.6|1146.6|1147|1146.8|1147.4|1147|1146.2|1145.8|40027
1633704900000|2021-10-08 14:55:00|1147.2|1147|1147.2|1146.8|1147.4|1147|1146|1145.6|35379
1633705200000|2021-10-08 15:00:00|1147|1146.6|1147.2|1146.8|1147.8|1147.6|1147|1146.6|46828
1633705500000|2021-10-08 15:05:00|1147|1147|1147.2|1146.8|1148|1147.8|1147|1146.6|20858
1633705800000|2021-10-08 15:10:00|1147.4|1147|1146.8|1146.4|1147.4|1147.2|1145.6|1145.2|62217
1633706100000|2021-10-08 15:15:00|1146.6|1146.6|1145.2|1144.8|1146.8|1146.6|1144.6|1144.4|116604
1633706400000|2021-10-08 15:20:00|1145.4|1145|1144.2|1143.6|1145.4|1145.2|1143.6|1143.2|50355
1633706700000|2021-10-08 15:25:00|1144.4|1143.8|1144|1143.6|1144.4|1144|1143.4|1143|88313
1633935600000|2021-10-11 07:00:00|1147.8|1146.2|1159.2|1159|1159.6|1159|1146.2|1145.2|399324
1633935900000|2021-10-11 07:05:00|1159.6|1159.2|1165.8|1165.2|1166.8|1165.8|1158.8|1158.2|334072
1633936200000|2021-10-11 07:10:00|1166|1165.4|1166|1165.6|1167.2|1166.6|1163.2|1162.4|217781
1633936500000|2021-10-11 07:15:00|1165.8|1165.4|1164.4|1164|1166.8|1166.4|1161.8|1161.6|104409
1633936800000|2021-10-11 07:20:00|1164.2|1164.2|1160.8|1160.4|1165.2|1165|1159.8|1159.4|103274
1633937100000|2021-10-11 07:25:00|1160.6|1160.2|1158.2|1158|1161.6|1161.2|1158.2|1158|419580
1633937400000|2021-10-11 07:30:00|1158|1157.8|1160.6|1160.2|1161.2|1160.6|1157.4|1157|70817
1633937700000|2021-10-11 07:35:00|1160.8|1160.4|1161.4|1161|1162.8|1162.4|1160.2|1159.8|76296
1633938000000|2021-10-11 07:40:00|1161.2|1160.8|1158.4|1158|1161.4|1161.2|1157.6|1157.4|102274
1633938300000|2021-10-11 07:45:00|1158.6|1158.2|1161|1160.4|1162|1161.6|1158.4|1158|30671
1633938600000|2021-10-11 07:50:00|1161.2|1160.6|1157.8|1157.4|1161.6|1161.2|1157.6|1157.2|62081
1633938900000|2021-10-11 07:55:00|1157.6|1157.6|1157.4|1157|1158.2|1157.8|1156.6|1156.2|66080
1633939200000|2021-10-11 08:00:00|1157.6|1157.2|1159.6|1159|1160|1159.8|1157.2|1157.2|65195
1633939500000|2021-10-11 08:05:00|1159.4|1159.2|1156.4|1156|1159.8|1159.4|1156.4|1156|28436
1633939800000|2021-10-11 08:10:00|1156.2|1156.2|1156|1155.6|1157.6|1157.2|1155.6|1155.2|40177
1633940100000|2021-10-11 08:15:00|1156.2|1155.8|1154.2|1154|1156.6|1156.4|1154.2|1154|113630
1633940400000|2021-10-11 08:20:00|1154|1153.8|1149.8|1149.6|1154.8|1154.4|1149.8|1149.6|125589
1633940700000|2021-10-11 08:25:00|1150|1149.4|1152|1151.8|1152|1151.8|1149.6|1149.4|50938
1633941000000|2021-10-11 08:30:00|1152.2|1152|1155|1154.6|1155.8|1155.4|1152.2|1151.8|49205
1633941300000|2021-10-11 08:35:00|1154.8|1154.4|1153.8|1153.6|1154.8|1154.6|1152.6|1152.4|58776
1633941600000|2021-10-11 08:40:00|1154|1153.8|1154.4|1154.2|1155|1154.6|1153.2|1153|32160
1633941900000|2021-10-11 08:45:00|1154.6|1154|1157|1156.6|1157.6|1157.2|1154.2|1153.8|72095
1633942200000|2021-10-11 08:50:00|1157.2|1156.8|1159.6|1159.2|1159.8|1159.4|1157|1156.6|52489
1633942500000|2021-10-11 08:55:00|1159.8|1159.4|1162.4|1162|1163|1162.6|1159.4|1158.8|219284
1633942800000|2021-10-11 09:00:00|1162.2|1161.8|1161.2|1160.8|1162.6|1162.4|1161.2|1160.8|34634
1633943100000|2021-10-11 09:05:00|1161|1160.6|1159.6|1159.2|1161.6|1161.2|1159.4|1159|25212
1633943400000|2021-10-11 09:10:00|1159.8|1159.4|1160.2|1159.8|1160.8|1160.2|1158.6|1158.4|99420
1633943700000|2021-10-11 09:15:00|1160|1159.6|1161.2|1160.8|1161.6|1161.2|1159.6|1159.2|38839
1633944000000|2021-10-11 09:20:00|1161.4|1161|1161|1160.6|1161.6|1161.2|1160.2|1160|36271
1633944300000|2021-10-11 09:25:00|1161.2|1160.8|1161|1160.6|1161.4|1161.2|1159.4|1159|108420
1633944600000|2021-10-11 09:30:00|1161.2|1160.8|1159.4|1159.2|1161.4|1160.8|1159.4|1159.2|14750
1633944900000|2021-10-11 09:35:00|1159.2|1159|1160|1159.6|1160.6|1160.2|1158.8|1158.4|94713
1633945200000|2021-10-11 09:40:00|1160.2|1159.8|1161.2|1160.8|1161.4|1161.2|1160|1159.6|86772
1633945500000|2021-10-11 09:45:00|1161.4|1161|1162|1161.6|1163.2|1163|1161.4|1161|33778
1633945800000|2021-10-11 09:50:00|1162.2|1161.8|1162|1161.6|1163.2|1163|1161.8|1161.4|94363
1633946100000|2021-10-11 09:55:00|1162.2|1162|1162|1161.6|1162.8|1162.6|1161|1160.6|74720
1633946400000|2021-10-11 10:00:00|1162.2|1161.8|1161|1160.4|1162.4|1162.2|1160.2|1159.6|39941
1633946700000|2021-10-11 10:05:00|1160.8|1160.6|1162.4|1162|1162.4|1162.2|1160.2|1159.8|24027
1633947000000|2021-10-11 10:10:00|1162.2|1162.2|1160.2|1159.8|1162.6|1162.4|1159.6|1159.2|35933
1633947300000|2021-10-11 10:15:00|1160.4|1160|1159.2|1159|1160.6|1160.2|1159.2|1159|21208
1633947600000|2021-10-11 10:20:00|1159.4|1159.2|1162.4|1162|1162.4|1162|1159.2|1159|137831
1633947900000|2021-10-11 10:25:00|1162.2|1161.8|1161.2|1160.8|1162.4|1162|1161|1160.6|19420
1633948200000|2021-10-11 10:30:00|1161|1161|1159|1158.8|1161.2|1161|1158.8|1158.6|83143
1633948500000|2021-10-11 10:35:00|1158.8|1158.4|1159.8|1159.4|1160.4|1160|1157.4|1157|220676
1633948800000|2021-10-11 10:40:00|1159.6|1159.2|1159.8|1159.6|1161.6|1161.2|1158.6|1158.2|84574
1633949100000|2021-10-11 10:45:00|1159.6|1159.4|1160.2|1159.8|1160.6|1160.2|1158.6|1158.4|47798
1633949400000|2021-10-11 10:50:00|1160|1160|1161.2|1160.8|1161.2|1161|1158.8|1158.4|65569
1633949700000|2021-10-11 10:55:00|1161|1161|1162.8|1162.2|1162.8|1162.4|1160.4|1160|92872
1633950000000|2021-10-11 11:00:00|1162.6|1162.4|1162.6|1162.2|1163.6|1163.4|1161.8|1161.6|27523
1633950300000|2021-10-11 11:05:00|1162.8|1162.4|1164|1163.8|1164|1163.8|1161.8|1161.6|54023
1633950600000|2021-10-11 11:10:00|1163.8|1163.6|1165|1164.6|1165|1164.6|1163.2|1162.8|38180
1633950900000|2021-10-11 11:15:00|1164.8|1164.4|1164.6|1164|1166.4|1166|1164.4|1164|76426
1633951200000|2021-10-11 11:20:00|1164.4|1163.8|1164.4|1164|1165|1164.6|1163.4|1163.2|83437
1633951500000|2021-10-11 11:25:00|1164.2|1164.2|1165.8|1165.4|1166|1165.6|1164|1163.4|90695
1633951800000|2021-10-11 11:30:00|1165.6|1165.2|1163.6|1163.2|1165.6|1165.2|1163.4|1163|29536
1633952100000|2021-10-11 11:35:00|1163.4|1163|1163.6|1163.2|1163.8|1163.4|1162.4|1162|29367
1633952400000|2021-10-11 11:40:00|1163.8|1163.4|1164.2|1163.8|1164.2|1164|1163.2|1162.8|32731
1633952700000|2021-10-11 11:45:00|1164|1163.6|1165.8|1165.6|1165.8|1165.6|1163.8|1163.6|59605
1633953000000|2021-10-11 11:50:00|1166|1165.8|1165.4|1165|1166|1165.8|1164.4|1164.2|89004
1633953300000|2021-10-11 11:55:00|1165.2|1164.8|1164.8|1164.4|1165.8|1165.4|1164|1163.6|23824
1633953600000|2021-10-11 12:00:00|1164.6|1164.2|1163.2|1162.6|1164.8|1164.4|1162.6|1162.2|48866
1633953900000|2021-10-11 12:05:00|1163|1162.8|1158.4|1158|1163.2|1163|1158.2|1157.8|94639
1633954200000|2021-10-11 12:10:00|1158.6|1158.2|1155|1154.6|1159|1158.8|1155|1154.4|104424
1633954500000|2021-10-11 12:15:00|1154.8|1154.4|1155.2|1154.8|1155.6|1155|1153.2|1153|83246
1633954800000|2021-10-11 12:20:00|1155|1155|1154.8|1154.4|1155.8|1155.6|1154.2|1154|66239
1633955100000|2021-10-11 12:25:00|1155|1154.6|1157.8|1157.4|1158.2|1158|1154.8|1154.4|26200
1633955400000|2021-10-11 12:30:00|1158|1157.6|1157|1156.8|1158.8|1158.6|1156.8|1156.6|121869
1633955700000|2021-10-11 12:35:00|1157.2|1156.6|1158.8|1158.2|1159.4|1159|1156.4|1156|22189
1633956000000|2021-10-11 12:40:00|1158.6|1158|1159.2|1158.8|1159.4|1159.2|1158.4|1158|19624
1633956300000|2021-10-11 12:45:00|1159|1158.6|1156.4|1156|1159.4|1159.2|1156.2|1155.8|49485
1633956600000|2021-10-11 12:50:00|1156.6|1156.2|1155.6|1155.2|1156.6|1156.2|1155.4|1155|98419
1633956900000|2021-10-11 12:55:00|1155.8|1155.4|1156.6|1156.2|1156.8|1156.4|1155.8|1155.4|10146
1633957200000|2021-10-11 13:00:00|1156.4|1156|1154.4|1154|1156.8|1156.4|1154.2|1154|99636
1633957500000|2021-10-11 13:05:00|1154.6|1154.2|1154|1153.6|1155.4|1155|1153.8|1153.4|35711
1633957800000|2021-10-11 13:10:00|1154.2|1153.8|1155|1154.6|1155.4|1155|1154.2|1153.6|21396
1633958100000|2021-10-11 13:15:00|1154.8|1154.4|1154|1153.6|1155.4|1155|1153.2|1152.8|21237
1633958400000|2021-10-11 13:20:00|1153.8|1153.4|1153.4|1152.8|1153.8|1153.6|1152.2|1152|41870
1633958700000|2021-10-11 13:25:00|1153.2|1152.6|1152|1151.6|1153.2|1153|1151.8|1151.4|71606
1633959000000|2021-10-11 13:30:00|1152.2|1151.8|1147.6|1147.2|1154|1153.6|1147.2|1146.8|132882
1633959300000|2021-10-11 13:35:00|1147.4|1147|1149.4|1149|1150.4|1150|1146|1145.6|71498
1633959600000|2021-10-11 13:40:00|1149.6|1149.2|1148.6|1148|1149.8|1149.4|1146.8|1146.4|64690
1633959900000|2021-10-11 13:45:00|1148.8|1148.2|1152.2|1151.6|1152.8|1152.4|1148.2|1148|49093
1633960200000|2021-10-11 13:50:00|1152.4|1151.8|1154.4|1154|1154.4|1154|1152.2|1151.6|24379
1633960500000|2021-10-11 13:55:00|1154.2|1154.2|1155|1154.6|1155.4|1155|1154|1153.6|98962
1633960800000|2021-10-11 14:00:00|1154.8|1154.4|1152.4|1152|1155.2|1155|1151.8|1151.4|15225
1633961100000|2021-10-11 14:05:00|1152.6|1152.2|1150.8|1150.6|1152.8|1152.4|1150.8|1150.4|57694
1633961400000|2021-10-11 14:10:00|1150.6|1150.4|1150|1149.6|1152|1151.6|1150|1149.6|61146
1633961700000|2021-10-11 14:15:00|1149.8|1149.4|1150|1149.6|1151|1150.4|1149.6|1149.2|46585
1633962000000|2021-10-11 14:20:00|1150.2|1149.8|1151|1150.6|1151|1150.8|1148.2|1147.8|70034
1633962300000|2021-10-11 14:25:00|1151.2|1150.8|1151.6|1151.4|1152.6|1152.2|1151.2|1150.6|50378
1633962600000|2021-10-11 14:30:00|1151.4|1151.2|1151.6|1151.2|1151.8|1151.4|1150.4|1150|25871
1633962900000|2021-10-11 14:35:00|1151.4|1151.4|1151.2|1150.8|1151.6|1151.4|1150.4|1150.2|29359
1633963200000|2021-10-11 14:40:00|1151|1151|1150.2|1150|1151.2|1151|1149.4|1149|36028
1633963500000|2021-10-11 14:45:00|1150.4|1150.2|1150.2|1150|1150.8|1150.6|1149|1148.6|28326
1633963800000|2021-10-11 14:50:00|1150|1149.8|1149.6|1149.2|1150.2|1150|1149.2|1149|21461
1633964100000|2021-10-11 14:55:00|1149.4|1149.4|1148.8|1148.4|1149.8|1149.4|1148.8|1148.4|38593
1633964400000|2021-10-11 15:00:00|1149|1148.6|1149|1148.6|1149.4|1149|1148.4|1148|34067
1633964700000|2021-10-11 15:05:00|1148.8|1148.4|1148.6|1148.2|1149|1148.8|1148|1147.8|44843
1633965000000|2021-10-11 15:10:00|1148.4|1148|1148.4|1148.2|1149.4|1149|1148|1147.6|81785
1633965300000|2021-10-11 15:15:00|1148.6|1148|1148|1147.6|1148.8|1148.6|1147.6|1147.4|59269
1633965600000|2021-10-11 15:20:00|1148.2|1147.8|1149.2|1149|1149.4|1149.2|1148|1147.6|43020
1633965900000|2021-10-11 15:25:00|1149|1148.8|1150|1149.6|1150.2|1149.8|1149|1148.8|45998
1634022000000|2021-10-12 07:00:00|1138.8|1136.6|1135.8|1134.8|1139.8|1139.2|1133.6|1133|42879
1634022300000|2021-10-12 07:05:00|1135.6|1134.6|1133.6|1133|1136.6|1135.8|1131.6|1130.8|322310
1634022600000|2021-10-12 07:10:00|1133.8|1133.2|1140.2|1139.6|1140.8|1140|1132.8|1132|243871
1634022900000|2021-10-12 07:15:00|1140.4|1139.8|1137.8|1137.4|1141.6|1140.8|1137.8|1137.4|70100
1634023200000|2021-10-12 07:20:00|1138|1137.6|1138|1137.4|1138.8|1138.4|1134.6|1134.4|76577
1634023500000|2021-10-12 07:25:00|1137.8|1137.6|1138.2|1137.8|1139.8|1139.4|1136.8|1136.6|49287
1634023800000|2021-10-12 07:30:00|1138.4|1138|1140.2|1139.8|1141|1140.6|1137.6|1137.2|74415
1634024100000|2021-10-12 07:35:00|1140|1139.6|1139.8|1139.4|1140.8|1140.4|1138.8|1138.6|65922
1634024400000|2021-10-12 07:40:00|1140|1139.6|1139.4|1139|1140.2|1139.6|1138.6|1138.2|23593
1634024700000|2021-10-12 07:45:00|1139.2|1138.8|1139.2|1138.8|1141|1140.6|1137.6|1137.4|41179
1634025000000|2021-10-12 07:50:00|1139.4|1139|1139.2|1138.6|1140.4|1140|1138.2|1138|41507
1634025300000|2021-10-12 07:55:00|1139.4|1138.8|1139.8|1139.4|1139.8|1139.4|1138|1137.6|13248
1634025600000|2021-10-12 08:00:00|1139.6|1139.2|1140|1139.6|1140.8|1140.4|1138.8|1138.6|78047
1634025900000|2021-10-12 08:05:00|1139.8|1139.4|1139.8|1139.4|1140|1139.6|1138.4|1138|27022
1634026200000|2021-10-12 08:10:00|1140|1139.6|1138.4|1138|1142.4|1142|1138.2|1138|50596
1634026500000|2021-10-12 08:15:00|1138.2|1138.2|1138.6|1138.4|1139|1138.6|1137|1136.4|26093
1634026800000|2021-10-12 08:20:00|1138.4|1138.2|1140.6|1140.2|1140.8|1140.4|1137|1136.6|38163
1634027100000|2021-10-12 08:25:00|1140.8|1140.4|1138|1137.8|1141.6|1141.2|1137.8|1137.4|96888
1634027400000|2021-10-12 08:30:00|1138.2|1138|1137.4|1136.8|1138.6|1138.4|1137.2|1136.6|31977
1634027700000|2021-10-12 08:35:00|1137.6|1137|1138.8|1138.6|1139.2|1138.8|1137.4|1137|21371
1634028000000|2021-10-12 08:40:00|1138.6|1138.4|1139.4|1139|1139.8|1139.4|1137.8|1137.4|35791
1634028300000|2021-10-12 08:45:00|1139.6|1139.2|1140.6|1140.2|1141.2|1141|1139.2|1139|48016
1634028600000|2021-10-12 08:50:00|1140.8|1140.4|1140.8|1140.6|1142.6|1142.2|1140.4|1140.2|33935
1634028900000|2021-10-12 08:55:00|1141|1140.8|1140.4|1140|1141.8|1141.6|1140|1139.8|62590
1634029200000|2021-10-12 09:00:00|1140.6|1140.2|1140.8|1140.2|1141.4|1141|1139.8|1139.4|41976
1634029500000|2021-10-12 09:05:00|1140.6|1140.4|1139.4|1139|1140.8|1140.4|1139.2|1139|26868
1634029800000|2021-10-12 09:10:00|1139.6|1139.2|1140.4|1140|1140.4|1140|1138.4|1138|24324
1634030100000|2021-10-12 09:15:00|1140.6|1140.2|1142.2|1141.8|1142.6|1142.4|1140.6|1140|23837
1634030400000|2021-10-12 09:20:00|1142|1142|1142.6|1142.2|1143.6|1143|1142|1141.8|9758
1634030700000|2021-10-12 09:25:00|1142.4|1142|1143|1142.6|1143.2|1143|1141.8|1141.2|18676
1634031000000|2021-10-12 09:30:00|1142.8|1142.8|1142.2|1141.8|1143.6|1143.2|1141.6|1141.2|19044
1634031300000|2021-10-12 09:35:00|1142|1141.6|1140.2|1140|1142|1141.6|1140|1139.6|5368
1634031600000|2021-10-12 09:40:00|1140.4|1140.2|1140.2|1140|1141.2|1140.8|1140|1139.8|25549
1634031900000|2021-10-12 09:45:00|1140.4|1140.2|1140.4|1140|1141.4|1141.2|1140.4|1140|11662
1634032200000|2021-10-12 09:50:00|1140.6|1140.2|1141.8|1141.4|1141.8|1141.6|1140.6|1140|18857
1634032500000|2021-10-12 09:55:00|1141.6|1141.2|1141|1140.6|1141.6|1141.2|1140.4|1140|9276
1634032800000|2021-10-12 10:00:00|1140.8|1140.4|1141.4|1141.2|1141.8|1141.4|1140.4|1140.2|17127
1634033100000|2021-10-12 10:05:00|1141.6|1141|1140.8|1140.4|1141.8|1141.4|1140.2|1140|7124
1634033400000|2021-10-12 10:10:00|1140.6|1140.6|1141|1140.6|1141.2|1140.8|1139.6|1139.2|7000
1634033700000|2021-10-12 10:15:00|1140.8|1140.4|1140.8|1140.4|1141.8|1141.4|1140.2|1139.8|9540
1634034000000|2021-10-12 10:20:00|1141|1140.6|1140.2|1139.8|1141|1140.6|1140|1139.6|12621
1634034300000|2021-10-12 10:25:00|1140.4|1140|1139.6|1139.2|1141|1140.8|1139.6|1139.2|15494
1634034600000|2021-10-12 10:30:00|1139.4|1139|1138.8|1138.4|1139.6|1139.2|1138.8|1138.4|10925
1634034900000|2021-10-12 10:35:00|1138.6|1138.2|1138.6|1138.2|1139.6|1139.4|1138.4|1138.2|11995
1634035200000|2021-10-12 10:40:00|1138.4|1138|1140|1139.6|1140.2|1139.8|1138.2|1138|10016
1634035500000|2021-10-12 10:45:00|1139.8|1139.4|1142.2|1142|1142.6|1142.4|1139.8|1139.4|28901
1634035800000|2021-10-12 10:50:00|1142.4|1142.2|1143.6|1143.2|1143.8|1143.6|1142.4|1142.2|41879
1634036100000|2021-10-12 10:55:00|1143.4|1143|1144.6|1144|1145.2|1145|1143.2|1142.8|62748
1634036400000|2021-10-12 11:00:00|1144.4|1144.2|1141.8|1141.2|1144.6|1144.2|1141.8|1141.2|15891
1634036700000|2021-10-12 11:05:00|1141.6|1141|1140.8|1140.4|1141.6|1141.4|1140.4|1140|29022
1634037000000|2021-10-12 11:10:00|1140.6|1140.6|1138.6|1138.2|1140.6|1140.6|1138.4|1138|6625
1634037300000|2021-10-12 11:15:00|1138.8|1138.4|1139.4|1139|1139.4|1139|1138.8|1138.2|12256
1634037600000|2021-10-12 11:20:00|1139.2|1138.8|1137.2|1136.8|1139.2|1139|1136.8|1136.2|16429
1634037900000|2021-10-12 11:25:00|1137|1136.6|1136|1135.8|1137.2|1136.8|1135.6|1135.4|21891
1634038200000|2021-10-12 11:30:00|1136.2|1136|1135.4|1135|1136.6|1136.4|1135.2|1135|43692
1634038500000|2021-10-12 11:35:00|1135.2|1134.8|1134.4|1134|1135.2|1134.8|1133.8|1133.6|25099
1634038800000|2021-10-12 11:40:00|1134.2|1134.2|1134.6|1134.2|1135.4|1135|1133.6|1133.2|52069
1634039100000|2021-10-12 11:45:00|1134.8|1134.4|1135.2|1134.6|1135.4|1135.2|1134.4|1134|18235
1634039400000|2021-10-12 11:50:00|1135.4|1134.8|1135|1134.6|1136.6|1136.2|1134.8|1134.4|45097
1634039700000|2021-10-12 11:55:00|1134.8|1134.4|1135|1134.4|1135.8|1135.4|1134.6|1134.2|18643
1634040000000|2021-10-12 12:00:00|1134.8|1134.6|1135.6|1135.2|1135.8|1135.4|1134.4|1134.2|24239
1634040300000|2021-10-12 12:05:00|1135.8|1135|1135|1134.8|1136.4|1136.2|1135|1134.6|90531
1634040600000|2021-10-12 12:10:00|1135.2|1135|1135|1134.6|1136|1135.8|1134.6|1134.2|22013
1634040900000|2021-10-12 12:15:00|1134.8|1134.4|1133.6|1133.2|1135.4|1134.8|1133.6|1133.2|29677
1634041200000|2021-10-12 12:20:00|1133.8|1133.4|1135.4|1135|1135.6|1135.4|1133.2|1133|39908
1634041500000|2021-10-12 12:25:00|1135.2|1134.8|1137|1136.6|1137|1136.6|1135|1134.6|14581
1634041800000|2021-10-12 12:30:00|1137.2|1136.8|1137.4|1137|1138|1137.8|1137|1136.6|34033
1634042100000|2021-10-12 12:35:00|1137.2|1136.8|1137.6|1137.2|1138.2|1138|1137|1136.6|14671
1634042400000|2021-10-12 12:40:00|1137.4|1137|1136.4|1136|1137.6|1137.2|1135.8|1135.4|17602
1634042700000|2021-10-12 12:45:00|1136.2|1135.8|1136.8|1136.4|1136.8|1136.6|1135.6|1135.2|17352
1634043000000|2021-10-12 12:50:00|1137|1136.6|1137.8|1137.6|1138.6|1138.2|1137|1136.6|13233
1634043300000|2021-10-12 12:55:00|1137.6|1137.4|1138.2|1138|1138.8|1138.4|1137|1136.8|20724
1634043600000|2021-10-12 13:00:00|1138|1137.8|1139|1138.6|1139|1138.6|1138|1137.4|15514
1634043900000|2021-10-12 13:05:00|1139.2|1138.8|1137.2|1136.8|1139.6|1139.2|1137|1136.8|18993
1634044200000|2021-10-12 13:10:00|1137.4|1137|1137.4|1137|1138.4|1138|1136.6|1136.4|11287
1634044500000|2021-10-12 13:15:00|1137.6|1137.2|1137.6|1137.2|1138|1137.6|1137|1136.8|20323
1634044800000|2021-10-12 13:20:00|1137.8|1137.4|1138.4|1138.2|1138.6|1138.2|1136.8|1136.4|9822
1634045100000|2021-10-12 13:25:00|1138.6|1138.4|1142|1141.6|1142|1141.8|1138.6|1138.4|24695
1634045400000|2021-10-12 13:30:00|1141.8|1141.4|1139.6|1139|1143|1142.8|1136.2|1135.8|201266
1634045700000|2021-10-12 13:35:00|1139.8|1139.2|1138.2|1137.6|1141.4|1141|1137.6|1137.2|57002
1634046000000|2021-10-12 13:40:00|1138|1137.8|1138.4|1138|1141.4|1141|1137.2|1136.8|83929
1634046300000|2021-10-12 13:45:00|1138.2|1137.8|1139.2|1138.6|1139.6|1139.2|1136.4|1136|35154
1634046600000|2021-10-12 13:50:00|1139|1138.4|1141.2|1140.8|1144|1143.8|1138.6|1138.2|39234
1634046900000|2021-10-12 13:55:00|1141|1140.6|1142.4|1141.8|1145|1144.6|1141|1140.4|137834
1634047200000|2021-10-12 14:00:00|1142.6|1142|1141.8|1141.6|1143.8|1143.4|1140.4|1140|39564
1634047500000|2021-10-12 14:05:00|1142|1141.4|1141.4|1141|1142.6|1142.2|1140.8|1140.4|90229
1634047800000|2021-10-12 14:10:00|1141.6|1141.2|1140.8|1140.6|1142.4|1142|1139.8|1139.4|50791
1634048100000|2021-10-12 14:15:00|1140.6|1140.4|1137|1136.6|1141.8|1141.4|1136|1135.6|45394
1634048400000|2021-10-12 14:20:00|1136.8|1136.4|1134.4|1134|1137|1136.4|1133.8|1133.4|62324
1634048700000|2021-10-12 14:25:00|1134.2|1133.8|1136.8|1136.4|1137|1136.8|1133.4|1133|46421
1634049000000|2021-10-12 14:30:00|1136.6|1136.2|1138.4|1138.2|1139.2|1138.8|1136.2|1135.8|32658
1634049300000|2021-10-12 14:35:00|1138.6|1138.4|1139.8|1139.4|1140.2|1139.8|1137.8|1137.4|35613
1634049600000|2021-10-12 14:40:00|1140|1139.6|1140.2|1139.6|1141|1140.8|1138.8|1138.6|49534
1634049900000|2021-10-12 14:45:00|1140|1139.8|1141.2|1140.8|1141.6|1141.2|1139.6|1139.4|56569
1634050200000|2021-10-12 14:50:00|1141.4|1141|1140.8|1140.4|1142|1141.8|1140.4|1140|31797
1634050500000|2021-10-12 14:55:00|1141|1140.6|1138.8|1138.4|1141.6|1141.2|1138.6|1138.4|29397
1634050800000|2021-10-12 15:00:00|1139|1138.6|1138.8|1138.4|1140|1139.6|1138|1137.6|109598
1634051100000|2021-10-12 15:05:00|1139|1138.6|1139.6|1139.2|1140.2|1140|1138.8|1138.4|25633
1634051400000|2021-10-12 15:10:00|1139.8|1139.4|1140|1139.6|1140.2|1140|1138.6|1138.2|75477
1634051700000|2021-10-12 15:15:00|1140.2|1139.8|1141.4|1141.2|1142|1141.6|1140|1139.6|48600
1634052000000|2021-10-12 15:20:00|1141.6|1141.4|1142.8|1142.6|1143|1142.8|1141.2|1141|65436
1634052300000|2021-10-12 15:25:00|1142.6|1142.4|1143.8|1143.4|1144|1143.8|1142.4|1142.2|88826
1634108400000|2021-10-13 07:00:00|1142.2|1141|1138|1137.2|1142.6|1141.6|1138|1137|81714
1634108700000|2021-10-13 07:05:00|1138.2|1137|1130.8|1130.4|1138.2|1137|1130.8|1130.2|197464
1634109000000|2021-10-13 07:10:00|1131|1130.6|1131.6|1131|1132.8|1132.2|1130.2|1129.6|164360
1634109300000|2021-10-13 07:15:00|1131.8|1131.2|1133.2|1132.8|1134.6|1134.4|1131.4|1131|89062
1634109600000|2021-10-13 07:20:00|1132.8|1132.6|1132.4|1131.8|1133.2|1132.8|1130.8|1130.4|46081
1634109900000|2021-10-13 07:25:00|1132.6|1132|1133.8|1133.4|1135.2|1134.6|1131.6|1131.2|19062
1634110200000|2021-10-13 07:30:00|1134|1133.2|1133|1132.6|1134.4|1134|1132.6|1132|74696
1634110500000|2021-10-13 07:35:00|1132.8|1132.4|1132.4|1132|1134.4|1134|1132|1131.8|40810
1634110800000|2021-10-13 07:40:00|1132.6|1131.8|1131.4|1130.8|1133.4|1133.2|1130.8|1130.4|53683
1634111100000|2021-10-13 07:45:00|1131.6|1131|1130.4|1130|1132.2|1131.8|1130.2|1130|62417
1634111400000|2021-10-13 07:50:00|1130.6|1130.2|1131|1130.6|1131.6|1131.2|1128.2|1128|82192
1634111700000|2021-10-13 07:55:00|1130.8|1130.4|1131.2|1130.8|1131.8|1131.6|1130.4|1129.8|33606
1634112000000|2021-10-13 08:00:00|1131|1130.6|1130|1129.4|1131.6|1131.2|1129.6|1129.2|75596
1634112300000|2021-10-13 08:05:00|1129.8|1129.6|1128|1127.6|1130|1129.6|1127.2|1127|39551
1634112600000|2021-10-13 08:10:00|1128.2|1127.4|1122.6|1122|1128.2|1127.6|1122|1121.6|117894
1634112900000|2021-10-13 08:15:00|1122.8|1122.2|1122.8|1122.4|1123.6|1123.2|1121|1120.8|137064
1634113200000|2021-10-13 08:20:00|1122.6|1122.2|1125.2|1124.8|1125.4|1125|1122|1121.6|45694
1634113500000|2021-10-13 08:25:00|1125.4|1125|1122.8|1122.2|1126|1125.6|1121.8|1121.6|90500
1634113800000|2021-10-13 08:30:00|1123|1122.4|1119.6|1119|1123.2|1122.8|1119.2|1119|85051
1634114100000|2021-10-13 08:35:00|1119.8|1119.2|1120.4|1119.8|1121.8|1121.2|1119.8|1119.2|68173
1634114400000|2021-10-13 08:40:00|1120.2|1120|1118.6|1118.4|1121.4|1121|1118.2|1118|128088
1634114700000|2021-10-13 08:45:00|1118.8|1118.2|1113.4|1113|1118.8|1118.4|1112.8|1112.6|226217
1634115000000|2021-10-13 08:50:00|1113.2|1112.8|1114.8|1114.4|1115.8|1115.6|1113|1112.6|180562
1634115300000|2021-10-13 08:55:00|1114.6|1114.2|1114.6|1114.2|1115.2|1114.6|1113.4|1113.2|132757
1634115600000|2021-10-13 09:00:00|1114.8|1114.4|1112|1111.6|1115|1114.6|1111.8|1111.4|212498
1634115900000|2021-10-13 09:05:00|1111.8|1111.4|1112|1111.4|1113|1112.8|1111.4|1111|63297
1634116200000|2021-10-13 09:10:00|1111.8|1111.2|1111.2|1111|1113.4|1113|1110|1109.6|87321
1634116500000|2021-10-13 09:15:00|1111.4|1111.2|1112|1111.4|1112.2|1112|1110|1109.6|93642
1634116800000|2021-10-13 09:20:00|1111.8|1111.6|1113|1112.8|1113.2|1112.8|1111.8|1111.4|34718
1634117100000|2021-10-13 09:25:00|1113.2|1113|1113.6|1113.2|1114|1113.8|1111.8|1111.4|109039
1634117400000|2021-10-13 09:30:00|1113.4|1113.4|1111.4|1111|1113.4|1113.4|1111.4|1111|52896
1634117700000|2021-10-13 09:35:00|1111.6|1111.2|1112.8|1112.4|1113|1112.6|1111.4|1111|39062
1634118000000|2021-10-13 09:40:00|1113|1112.6|1110.4|1110|1113|1112.6|1109.8|1109.4|99217
1634118300000|2021-10-13 09:45:00|1110.2|1109.8|1111.2|1110.8|1111.6|1111.2|1109.8|1109.6|44558
1634118600000|2021-10-13 09:50:00|1111|1111|1110.6|1110.2|1111.2|1111|1109.8|1109.6|42749
1634118900000|2021-10-13 09:55:00|1110.8|1110.4|1110.6|1110.4|1110.8|1110.6|1109.6|1109.2|41755
1634119200000|2021-10-13 10:00:00|1110.4|1110.2|1111|1110.8|1111.6|1111.4|1110.2|1109.8|52023
1634119500000|2021-10-13 10:05:00|1110.8|1110.6|1108.4|1108.2|1111|1110.6|1107.8|1107.6|100656
1634119800000|2021-10-13 10:10:00|1108.2|1108|1110.4|1110|1110.4|1110.2|1108.2|1107.6|21126
1634120100000|2021-10-13 10:15:00|1110.6|1110.2|1109.8|1109.2|1111.4|1111|1109.6|1109.2|24708
1634120400000|2021-10-13 10:20:00|1109.6|1109|1109.6|1109.2|1110|1109.8|1109|1108.6|25077
1634120700000|2021-10-13 10:25:00|1109.8|1109.4|1110.2|1109.8|1110.6|1110.2|1108.8|1108.4|22549
1634121000000|2021-10-13 10:30:00|1110.4|1110|1113.2|1112.8|1114.4|1114.2|1110.4|1110|160757
1634121300000|2021-10-13 10:35:00|1113|1112.6|1111.2|1110.8|1113.6|1113.2|1111|1110.8|40180
1634121600000|2021-10-13 10:40:00|1111|1110.6|1111.6|1111.2|1111.6|1111.2|1109.8|1109.6|52690
1634121900000|2021-10-13 10:45:00|1111.4|1111.4|1111|1110.6|1112.4|1112|1110.8|1110.4|42729
1634122200000|2021-10-13 10:50:00|1111.2|1110.8|1110|1109.6|1111.6|1111.4|1110|1109.4|92103
1634122500000|2021-10-13 10:55:00|1110.2|1109.8|1110|1109.6|1110.6|1110.4|1109.4|1109|72169
1634122800000|2021-10-13 11:00:00|1110.2|1109.4|1110.2|1110|1110.4|1110|1109.2|1108.8|31569
1634123100000|2021-10-13 11:05:00|1110|1109.8|1110|1109.6|1110.8|1110.6|1109|1108.8|29143
1634123400000|2021-10-13 11:10:00|1109.8|1109.4|1111|1110.6|1111.2|1111|1109|1108.6|50918
1634123700000|2021-10-13 11:15:00|1110.8|1110.4|1111|1110.6|1112|1111.6|1110.4|1110|49204
1634124000000|2021-10-13 11:20:00|1111.2|1110.8|1110|1109.6|1111.2|1110.8|1109.8|1109.6|10503
1634124300000|2021-10-13 11:25:00|1109.8|1109.4|1110|1109.6|1111.2|1110.8|1109.4|1109|14524
1634124600000|2021-10-13 11:30:00|1109.8|1109.8|1109|1108.6|1110.2|1109.8|1108.8|1108.2|39358
1634124900000|2021-10-13 11:35:00|1108.8|1108.4|1108.6|1108.2|1109|1108.8|1107|1106.6|120431
1634125200000|2021-10-13 11:40:00|1108.4|1108|1110.6|1110.2|1110.8|1110.4|1108.2|1107.8|76052
1634125500000|2021-10-13 11:45:00|1110.4|1110|1112.2|1111.8|1112.2|1112|1110.2|1109.8|9020
1634125800000|2021-10-13 11:50:00|1112|1111.6|1112.4|1112.2|1112.8|1112.4|1111.4|1111|22965
1634126100000|2021-10-13 11:55:00|1112.2|1112|1111.8|1111.4|1112.4|1112.2|1111.2|1111|12894
1634126400000|2021-10-13 12:00:00|1112|1111.8|1112.4|1112|1113.4|1113.2|1111.8|1111.4|44676
1634126700000|2021-10-13 12:05:00|1112.2|1111.8|1112.6|1112|1114.2|1113.8|1112.2|1111.8|103191
1634127000000|2021-10-13 12:10:00|1112.4|1111.8|1113.8|1113.6|1114|1113.8|1112.2|1111.8|10115
1634127300000|2021-10-13 12:15:00|1114|1113.4|1114.2|1113.8|1114.4|1114|1113.2|1113|7770
1634127600000|2021-10-13 12:20:00|1114|1114|1114|1113.6|1114.8|1114.4|1113.4|1113|13583
1634127900000|2021-10-13 12:25:00|1114.2|1113.8|1114.6|1114.2|1115|1114.6|1114|1113.6|55974
1634128200000|2021-10-13 12:30:00|1114.8|1114|1117.6|1117.2|1118.6|1118|1112.6|1112.2|164807
1634128500000|2021-10-13 12:35:00|1117.4|1117|1120.8|1120.4|1122.2|1121.8|1117.2|1116.8|111648
1634128800000|2021-10-13 12:40:00|1120.6|1120.2|1120.6|1120|1122|1121.8|1120.2|1119.8|40998
1634129100000|2021-10-13 12:45:00|1120.8|1120.2|1118.2|1117.6|1121|1120.6|1117.8|1117.4|48794
1634129400000|2021-10-13 12:50:00|1118|1117.8|1116.8|1116.2|1118.2|1117.8|1116|1115.6|38575
1634129700000|2021-10-13 12:55:00|1117|1116.4|1115.2|1114.8|1117|1116.8|1115|1114.6|39512
1634130000000|2021-10-13 13:00:00|1115|1114.6|1112.8|1112.4|1115.6|1115.2|1112.6|1112.2|27514
1634130300000|2021-10-13 13:05:00|1113|1112.2|1113|1112.6|1113.4|1113|1111.4|1111.2|56972
1634130600000|2021-10-13 13:10:00|1113.2|1112.8|1112.2|1112|1113.2|1112.8|1112|1111.4|46315
1634130900000|2021-10-13 13:15:00|1112|1111.8|1113.6|1113|1114.2|1113.8|1112|1111.6|25230
1634131200000|2021-10-13 13:20:00|1113.4|1113.2|1112.2|1111.8|1114|1113.6|1111.6|1111.2|58034
1634131500000|2021-10-13 13:25:00|1112.4|1112|1110.6|1110.2|1112.4|1112.2|1110.6|1110|46202
1634131800000|2021-10-13 13:30:00|1110.8|1110|1109.4|1108.8|1112.4|1112|1106.8|1106.4|256780
1634132100000|2021-10-13 13:35:00|1109.2|1108.6|1108.2|1107.6|1110.4|1110|1106.8|1106.4|118364
1634132400000|2021-10-13 13:40:00|1108|1107.8|1107.2|1106.8|1109.4|1109.2|1106.4|1106.2|213257
1634132700000|2021-10-13 13:45:00|1107|1106.6|1100.4|1100|1107|1106.6|1100.2|1100|466016
1634133000000|2021-10-13 13:50:00|1100.6|1100.2|1096.8|1096.4|1100.8|1100.6|1096.6|1096|187118
1634133300000|2021-10-13 13:55:00|1097|1096.2|1096.4|1096|1098.2|1097.8|1094.8|1094.4|158236
1634133600000|2021-10-13 14:00:00|1096.6|1095.8|1095.2|1094.6|1099|1098.8|1094.4|1094.2|84411
1634133900000|2021-10-13 14:05:00|1095|1094.4|1092.4|1092|1095.8|1095.4|1091.6|1091.2|158811
1634134200000|2021-10-13 14:10:00|1092.2|1091.8|1094|1093.6|1094.8|1094.6|1090|1089.8|231908
1634134500000|2021-10-13 14:15:00|1093.8|1093.4|1094.8|1094.4|1095.4|1095|1092.4|1092|157181
1634134800000|2021-10-13 14:20:00|1095|1094.6|1096|1095.6|1096.2|1095.8|1092.6|1092.4|112612
1634135100000|2021-10-13 14:25:00|1096.2|1095.8|1101.2|1100.8|1101.6|1101.4|1096|1095.6|709101
1634135400000|2021-10-13 14:30:00|1101|1100.6|1097.2|1096.8|1101|1100.6|1096|1095.6|120096
1634135700000|2021-10-13 14:35:00|1097|1096.6|1093.2|1093|1097.2|1097|1093.2|1092.8|121704
1634136000000|2021-10-13 14:40:00|1093|1092.8|1092.8|1092.4|1095.2|1094.8|1092.8|1092.4|159904
1634136300000|2021-10-13 14:45:00|1092.6|1092.2|1093.2|1093|1093.4|1093.2|1091|1090.6|110266
1634136600000|2021-10-13 14:50:00|1093.4|1093.2|1093.6|1093|1093.6|1093.4|1091.4|1091|91741
1634136900000|2021-10-13 14:55:00|1093.8|1093.2|1092.6|1092.2|1094|1093.6|1092.4|1092|100298
1634137200000|2021-10-13 15:00:00|1092.8|1092|1094.2|1094|1095.2|1095|1092.8|1092|106538
1634137500000|2021-10-13 15:05:00|1094|1093.8|1094.2|1094|1095.2|1094.8|1094|1093.6|43721
1634137800000|2021-10-13 15:10:00|1094.4|1093.8|1095|1094.6|1095.6|1095.2|1093.6|1093.2|90453
1634138100000|2021-10-13 15:15:00|1094.8|1094.4|1094.6|1094.2|1095.6|1095|1093.8|1093.6|80518
1634138400000|2021-10-13 15:20:00|1094.4|1094|1093.6|1093.2|1094.4|1094|1092.8|1092.4|105042
1634138700000|2021-10-13 15:25:00|1093.4|1093|1094.2|1093.6|1094.4|1094.2|1093.2|1092.8|114376
1634194800000|2021-10-14 07:00:00|1106.6|1104.4|1105|1104.2|1112|1110.8|1104.4|1103.4|843
1634195100000|2021-10-14 07:05:00|1104.8|1104.4|1109.4|1108.6|1111|1110.2|1104.6|1104.2|0
1634195400000|2021-10-14 07:10:00|1109.2|1108.8|1107.8|1107.2|1109.2|1108.8|1106.2|1105.4|0
1634195700000|2021-10-14 07:15:00|1108|1107.4|1103.4|1102.8|1108|1107.8|1102.2|1102|0
1634196000000|2021-10-14 07:20:00|1103.6|1103|1104.4|1104|1105.8|1105.2|1101.8|1101.2|0
1634196300000|2021-10-14 07:25:00|1104.2|1103.8|1104|1103.6|1104.4|1104|1102.2|1101.8|0
1634196600000|2021-10-14 07:30:00|1104.2|1103.8|1103.8|1103.4|1104.2|1103.8|1102.2|1101.8|0
1634196900000|2021-10-14 07:35:00|1104|1103.6|1104.8|1104.4|1106.2|1105.8|1103.8|1103.4|0
1634197200000|2021-10-14 07:40:00|1105|1104.6|1103.6|1103.2|1105.4|1104.8|1102|1101.6|0
1634197500000|2021-10-14 07:45:00|1103.8|1103.4|1100.6|1100.2|1103.8|1103.4|1099.4|1099.2|0
1634197800000|2021-10-14 07:50:00|1100.4|1100|1102.2|1101.8|1102.6|1102.2|1100.4|1100|0
1634198100000|2021-10-14 07:55:00|1102|1102|1101.2|1100.8|1103|1102.6|1101|1100.4|0
1634198400000|2021-10-14 08:00:00|1101|1100.6|1101.2|1101|1102.4|1102|1100|1099.8|0
1634198700000|2021-10-14 08:05:00|1101.4|1101.2|1103|1102.4|1104.4|1104|1101|1100.4|0
1634199000000|2021-10-14 08:10:00|1102.8|1102.6|1103.4|1103|1103.8|1103.4|1102.2|1101.8|0
1634199300000|2021-10-14 08:15:00|1103|1102.8|1106.6|1106.2|1108|1107.6|1103|1102.6|0
1634199600000|2021-10-14 08:20:00|1106.4|1106|1107.6|1107.2|1108.6|1108.2|1106.4|1106|0
1634199900000|2021-10-14 08:25:00|1107.8|1107.4|1107.6|1107.4|1108.8|1108.4|1106.6|1106.2|0
1634200200000|2021-10-14 08:30:00|1107.4|1107.2|1108.8|1108.4|1108.8|1108.4|1106.6|1106.2|0
1634200500000|2021-10-14 08:35:00|1109|1108.6|1107.4|1107|1110|1109.6|1107.2|1106.8|0
1634200800000|2021-10-14 08:40:00|1107.2|1106.8|1108.8|1108.4|1109.2|1109|1106.8|1106.6|0
1634201100000|2021-10-14 08:45:00|1108.6|1108.6|1112|1111.6|1112|1111.6|1108.6|1108.4|0
1634201400000|2021-10-14 08:50:00|1112.2|1112|1112.8|1112.2|1113.2|1112.8|1111.4|1111|0
1634201700000|2021-10-14 08:55:00|1113|1112.4|1112|1111.6|1113.2|1113|1112|1111.6|0
1634202000000|2021-10-14 09:00:00|1112.2|1111.8|1113.2|1113|1113.2|1113|1112|1111.6|0
1634202300000|2021-10-14 09:05:00|1113.4|1113.2|1114.2|1113.8|1114.4|1114|1112.8|1112.6|0
1634202600000|2021-10-14 09:10:00|1114.4|1114|1114.8|1114.4|1115|1114.8|1113.6|1113.4|0
1634202900000|2021-10-14 09:15:00|1114.6|1114.6|1113.8|1113.4|1114.8|1114.6|1113.4|1113|0
1634203200000|2021-10-14 09:20:00|1113.6|1113.2|1113.8|1113.4|1114.4|1113.8|1113.4|1113|0
1634203500000|2021-10-14 09:25:00|1113.6|1113.6|1114.6|1114.2|1114.6|1114.2|1113.4|1113|0
1634203800000|2021-10-14 09:30:00|1114.4|1114.4|1117|1116.6|1117.2|1116.8|1114.4|1114.2|0
1634204100000|2021-10-14 09:35:00|1117.2|1116.8|1117.2|1116.8|1117.6|1117.4|1116.4|1116|0
1634204400000|2021-10-14 09:40:00|1117|1116.6|1116|1115.6|1117.4|1117|1115.2|1115|0
1634204700000|2021-10-14 09:45:00|1115.8|1115.4|1114.8|1114.4|1116|1115.6|1114.6|1114.4|0
1634205000000|2021-10-14 09:50:00|1115|1114.6|1113.6|1113.2|1115|1114.6|1113.2|1113|0
1634205300000|2021-10-14 09:55:00|1113.4|1113.4|1114.6|1114.2|1114.6|1114.2|1113.4|1113.2|0
1634205600000|2021-10-14 10:00:00|1114.4|1114|1113.8|1113.6|1114.4|1114|1113|1112.8|0
1634205900000|2021-10-14 10:05:00|1113.6|1113.4|1113.8|1113.4|1114|1113.8|1113|1112.8|0
1634206200000|2021-10-14 10:10:00|1114|1113.6|1113.4|1112.8|1114.6|1114.2|1113.4|1112.8|0
1634206500000|2021-10-14 10:15:00|1113.6|1113|1112.8|1112.4|1113.6|1113.2|1112.6|1112.2|0
1634206800000|2021-10-14 10:20:00|1112.6|1112.2|1112.6|1112|1113.4|1113|1111.6|1111.4|0
1634207100000|2021-10-14 10:25:00|1112.4|1112.2|1109.8|1109.2|1112.6|1112.2|1109.2|1108.8|0
1634207400000|2021-10-14 10:30:00|1109.6|1109.4|1109.8|1109.4|1110|1109.8|1109.2|1108.8|0
1634207700000|2021-10-14 10:35:00|1110|1109.6|1109.6|1109.2|1110.2|1110|1108.8|1108.4|0
1634208000000|2021-10-14 10:40:00|1109.8|1109.4|1109.2|1108.8|1110|1109.6|1108|1107.6|0
1634208300000|2021-10-14 10:45:00|1109|1108.6|1110.8|1110.6|1111|1110.6|1108.8|1108.6|0
1634208600000|2021-10-14 10:50:00|1110.6|1110.4|1110.2|1109.6|1111|1110.6|1110|1109.6|0
1634208900000|2021-10-14 10:55:00|1110|1109.8|1109.8|1109.2|1110.2|1109.8|1109.2|1108.6|0
1634209200000|2021-10-14 11:00:00|1109.4|1108.8|1109.6|1109|1110.2|1109.8|1109|1108.4|0
1634209500000|2021-10-14 11:05:00|1109.4|1109.2|1108.2|1107.8|1109.8|1109.4|1108|1107.8|0
1634209800000|2021-10-14 11:10:00|1108|1108|1107.4|1106.8|1108.2|1108|1106.8|1106.6|0
1634210100000|2021-10-14 11:15:00|1107.2|1106.6|1108|1107.6|1108|1107.8|1106.8|1106.6|0
1634210400000|2021-10-14 11:20:00|1107.8|1107.4|1108.2|1108|1108.8|1108.4|1107.4|1107.2|0
1634210700000|2021-10-14 11:25:00|1108|1107.8|1108.2|1108|1108.2|1108|1107.4|1107.2|0
1634211000000|2021-10-14 11:30:00|1108.4|1108.2|1109|1108.6|1109.4|1108.8|1108.2|1107.8|0
1634211300000|2021-10-14 11:35:00|1108.8|1108.4|1108|1107.8|1109.2|1108.8|1108|1107.8|0
1634211600000|2021-10-14 11:40:00|1107.8|1107.6|1107.6|1107.4|1108.2|1107.8|1107.2|1107|0
1634211900000|2021-10-14 11:45:00|1107.8|1107.6|1107.2|1106.8|1108.6|1108.2|1107|1106.6|0
1634212200000|2021-10-14 11:50:00|1107.4|1107|1108.4|1108|1108.4|1108.2|1107.2|1106.8|0
1634212500000|2021-10-14 11:55:00|1108.2|1107.8|1108|1107.4|1108.6|1108.2|1107.2|1106.8|0
1634212800000|2021-10-14 12:00:00|1107.8|1107.6|1108|1107.6|1109|1108.8|1107.4|1107.2|0
1634213100000|2021-10-14 12:05:00|1107.8|1107.4|1109|1108.6|1109.4|1108.8|1107.6|1107.2|0
1634213400000|2021-10-14 12:10:00|1109.2|1108.8|1111.8|1111.4|1112|1111.6|1109.2|1108.8|0
1634213700000|2021-10-14 12:15:00|1111.6|1111.6|1112.8|1112.4|1113|1112.4|1111.2|1110.8|0
1634214000000|2021-10-14 12:20:00|1112.6|1112.6|1113.4|1113|1113.8|1113.2|1112.6|1112.2|0
1634214300000|2021-10-14 12:25:00|1113.2|1112.8|1114.2|1113.8|1115.2|1115|1113|1112.8|0
1634214600000|2021-10-14 12:30:00|1114.4|1114|1112.6|1112.4|1115.2|1114.8|1111.4|1111.2|0
1634214900000|2021-10-14 12:35:00|1112.8|1112.2|1114.4|1114|1114.8|1114.4|1112.6|1112.2|0
1634215200000|2021-10-14 12:40:00|1114.2|1113.8|1114.2|1113.6|1115.8|1115.6|1113.6|1113.2|0
1634215500000|2021-10-14 12:45:00|1114|1113.8|1114.2|1113.8|1115.2|1115|1113.4|1113.2|0
1634215800000|2021-10-14 12:50:00|1114|1113.6|1114.6|1114.2|1115|1114.8|1113.6|1113.4|0
1634216100000|2021-10-14 12:55:00|1114.4|1114|1116.8|1116.6|1116.8|1116.6|1114.4|1114|0
1634216400000|2021-10-14 13:00:00|1116.6|1116.4|1116|1115.6|1116.8|1116.6|1115|1114.6|0
1634216700000|2021-10-14 13:05:00|1116.2|1115.8|1116.4|1116|1116.4|1116|1115.4|1115.2|0
1634217000000|2021-10-14 13:10:00|1116.2|1115.8|1114.2|1113.8|1116.4|1116|1113.4|1113.2|0
1634217300000|2021-10-14 13:15:00|1114.4|1114|1115|1114.6|1115.8|1115.6|1114.4|1114|0
1634217600000|2021-10-14 13:20:00|1115.2|1114.8|1115.4|1115|1115.6|1115.4|1114.6|1114.2|0
1634217900000|2021-10-14 13:25:00|1115.2|1114.8|1116.4|1115.8|1116.6|1116.4|1115|1114.8|0
1634218200000|2021-10-14 13:30:00|1116.2|1115.6|1112.2|1111.8|1116.6|1116.4|1110.6|1110.4|0
1634218500000|2021-10-14 13:35:00|1112|1111.6|1108.8|1108.4|1113.6|1113.4|1108.6|1108.2|0
1634218800000|2021-10-14 13:40:00|1108.6|1108.2|1110|1109.4|1110|1109.8|1107.6|1107.2|0
1634219100000|2021-10-14 13:45:00|1109.8|1109.6|1109.4|1109|1111.4|1111|1109|1108.6|0
1634219400000|2021-10-14 13:50:00|1109.6|1109.2|1106.4|1106|1110.6|1110.2|1106|1105.6|0
1634219700000|2021-10-14 13:55:00|1106.6|1106.2|1105.4|1105|1106.8|1106.6|1103.2|1102.8|0
1634220000000|2021-10-14 14:00:00|1105.6|1105.2|1106.6|1106.2|1106.6|1106.2|1103.8|1103.4|0
1634220300000|2021-10-14 14:05:00|1106.8|1106.4|1103.6|1103.2|1107.6|1107.2|1103.2|1103|0
1634220600000|2021-10-14 14:10:00|1103.8|1103.4|1105.6|1105|1105.6|1105.2|1102.6|1102.2|0
1634220900000|2021-10-14 14:15:00|1105.4|1105.2|1107.2|1106.6|1107.8|1107.4|1105.2|1105|0
1634221200000|2021-10-14 14:20:00|1107.4|1106.8|1110.8|1110.4|1110.8|1110.4|1106.8|1106.6|0
1634221500000|2021-10-14 14:25:00|1110.6|1110.2|1108.6|1108.2|1110.8|1110.6|1108.2|1107.8|0
1634221800000|2021-10-14 14:30:00|1108.8|1108.4|1109.2|1108.8|1110.6|1110.2|1108.8|1108.2|0
1634222100000|2021-10-14 14:35:00|1109|1108.6|1108.2|1107.8|1109.2|1108.8|1107.4|1107|0
1634222400000|2021-10-14 14:40:00|1108|1108|1108.8|1108.4|1110|1109.8|1108|1107.8|0
1634222700000|2021-10-14 14:45:00|1109|1108.6|1109.8|1109.4|1109.8|1109.6|1108.4|1108.2|0
1634223000000|2021-10-14 14:50:00|1110|1109.6|1110.6|1110.2|1110.8|1110.6|1109.8|1109.6|0
1634223300000|2021-10-14 14:55:00|1110.8|1110.4|1109.4|1109|1110.8|1110.4|1109.4|1109|0
1634223600000|2021-10-14 15:00:00|1109.2|1109.2|1106.6|1106|1109.2|1109.2|1106|1105.8|0
1634223900000|2021-10-14 15:05:00|1106.8|1106.2|1105|1104.6|1106.8|1106.6|1104.4|1104|0
1634224200000|2021-10-14 15:10:00|1105.2|1104.8|1105.2|1104.8|1106.4|1106.2|1104|1103.6|0
1634224500000|2021-10-14 15:15:00|1105|1105|1107.4|1107|1107.6|1107.4|1105|1104.8|0
1634224800000|2021-10-14 15:20:00|1107.2|1106.8|1107.2|1107|1108|1107.8|1107|1106.6|0
1634225100000|2021-10-14 15:25:00|1107|1106.8|1107.2|1107|1107.4|1107.2|1106.4|1106.2|0
1634281200000|2021-10-15 07:00:00|1117|1115|1123|1122.4|1126|1125.4|1117|1115|121776
1634281500000|2021-10-15 07:05:00|1122.8|1122|1127.2|1126.4|1128|1127.4|1121.6|1120.6|257601
1634281800000|2021-10-15 07:10:00|1127|1126.2|1128.8|1128.2|1129|1128.6|1123.4|1122.6|180844
1634282100000|2021-10-15 07:15:00|1129|1128.4|1129.4|1129|1131.6|1131.2|1128.4|1128.2|153524
1634282400000|2021-10-15 07:20:00|1129.2|1128.8|1128.2|1127.8|1130|1129.4|1126.2|1125.6|124366
1634282700000|2021-10-15 07:25:00|1128|1127.6|1130.2|1129.8|1133|1132.8|1127.8|1127.4|162812
1634283000000|2021-10-15 07:30:00|1130|1129.6|1133.6|1133.2|1135.6|1135.4|1129.8|1129.2|135434
1634283300000|2021-10-15 07:35:00|1133.8|1133.6|1132.4|1131.8|1134|1133.6|1131.6|1131.2|42105
1634283600000|2021-10-15 07:40:00|1132.2|1131.6|1131.2|1130.8|1132.4|1132.2|1131|1130.6|54422
1634283900000|2021-10-15 07:45:00|1131.4|1131|1130.4|1129.8|1132|1131.8|1129.6|1129.4|96037
1634284200000|2021-10-15 07:50:00|1130.2|1130|1131.4|1131|1132.2|1131.8|1127.4|1127|343564
1634284500000|2021-10-15 07:55:00|1131.6|1131.2|1133.8|1133.4|1133.8|1133.6|1131.6|1131.2|416631
1634284800000|2021-10-15 08:00:00|1134|1133.6|1132.4|1132|1135|1134.6|1132.4|1132|80661
1634285100000|2021-10-15 08:05:00|1132.6|1132.2|1133.8|1133.4|1134.2|1134|1131.6|1131|72228
1634285400000|2021-10-15 08:10:00|1134|1133.6|1131.4|1131|1134.6|1134|1131.4|1131|35319
1634285700000|2021-10-15 08:15:00|1131.2|1130.8|1131|1130.4|1131.4|1131|1129.6|1129.4|26503
1634286000000|2021-10-15 08:20:00|1130.8|1130.2|1130|1129.4|1131|1130.6|1129.6|1129.2|19871
1634286300000|2021-10-15 08:25:00|1130.2|1129.6|1129|1128.6|1130.6|1130.2|1128.8|1128.4|23595
1634286600000|2021-10-15 08:30:00|1128.8|1128.8|1128.8|1128.4|1130|1129.8|1128.4|1128|21641
1634286900000|2021-10-15 08:35:00|1128.6|1128.6|1130|1129.4|1130.2|1129.8|1128.6|1128.4|15778
1634287200000|2021-10-15 08:40:00|1129.8|1129.6|1129.4|1129.2|1130|1129.6|1129|1128.6|3637
1634287500000|2021-10-15 08:45:00|1129.6|1129|1130.6|1130.2|1131|1130.8|1129.6|1129|14696
1634287800000|2021-10-15 08:50:00|1130.8|1130.4|1131|1130.6|1132.4|1132|1130.2|1130|18842
1634288100000|2021-10-15 08:55:00|1131.2|1130.8|1130.8|1130.6|1132|1131.6|1130.8|1130.4|14475
1634288400000|2021-10-15 09:00:00|1131|1130.8|1132.6|1132.2|1132.6|1132.4|1131|1130.6|7384
1634288700000|2021-10-15 09:05:00|1132.8|1132.4|1133.8|1133.4|1133.8|1133.6|1132.8|1132.2|40475
1634289000000|2021-10-15 09:10:00|1134|1133.6|1137|1136.6|1137|1136.6|1134|1133.6|135231
1634289300000|2021-10-15 09:15:00|1137.2|1136.8|1138.2|1137.8|1138.6|1138.4|1136.4|1136|56247
1634289600000|2021-10-15 09:20:00|1138.4|1138|1139.8|1139.6|1140|1139.8|1138.4|1138|81244
1634289900000|2021-10-15 09:25:00|1140|1139.8|1139.8|1139.2|1140.2|1140|1138.6|1138|45747
1634290200000|2021-10-15 09:30:00|1140|1139.4|1141.4|1141.2|1141.4|1141.2|1139.8|1139.4|17314
1634290500000|2021-10-15 09:35:00|1141.6|1141.4|1143|1142.8|1144|1143.8|1141.4|1141.2|66031
1634290800000|2021-10-15 09:40:00|1142.8|1142.6|1143.6|1143|1143.6|1143|1142|1141.4|53950
1634291100000|2021-10-15 09:45:00|1143.2|1143.2|1144.6|1144.2|1144.8|1144.6|1143.2|1142.8|63112
1634291400000|2021-10-15 09:50:00|1144.4|1144|1143.4|1143.2|1144.8|1144.4|1143.2|1143|141865
1634291700000|2021-10-15 09:55:00|1143.6|1143.4|1142|1141.6|1144.2|1143.8|1141.8|1141.4|114737
1634292000000|2021-10-15 10:00:00|1141.8|1141.4|1142.4|1142|1142.6|1142.4|1141.4|1141|51830
1634292300000|2021-10-15 10:05:00|1142.6|1142.2|1142.6|1142.2|1142.6|1142.4|1141.8|1141.6|10566
1634292600000|2021-10-15 10:10:00|1142.4|1142|1140.8|1140.4|1142.6|1142.2|1140.6|1140.4|59958
1634292900000|2021-10-15 10:15:00|1140.6|1140.6|1138.8|1138.2|1140.6|1140.6|1138|1137.8|43521
1634293200000|2021-10-15 10:20:00|1138.6|1138.4|1140|1139.8|1140|1139.8|1138.6|1138.2|29458
1634293500000|2021-10-15 10:25:00|1140.2|1140|1138.8|1138.6|1140.2|1140|1138.6|1138.4|23064
1634293800000|2021-10-15 10:30:00|1139|1138.4|1139.2|1138.8|1139.4|1139|1138.2|1137.8|10545
1634294100000|2021-10-15 10:35:00|1139|1138.6|1139.4|1139|1139.4|1139|1138.8|1138.6|7153
1634294400000|2021-10-15 10:40:00|1139.2|1138.8|1138.2|1137.8|1139.4|1139|1138|1137.8|7260
1634294700000|2021-10-15 10:45:00|1138|1138|1136.6|1136.2|1138.6|1138.2|1136.2|1135.8|16410
1634295000000|2021-10-15 10:50:00|1136.8|1136.4|1136|1135.6|1137.2|1136.6|1135.8|1135.4|8483
1634295300000|2021-10-15 10:55:00|1136.2|1135.8|1137.2|1136.8|1137.4|1137|1136.2|1135.6|7592
1634295900000|2021-10-15 11:05:00|1137.6|1136.6|1136.8|1136.4|1138|1137.6|1136.2|1135.8|18103
1634296200000|2021-10-15 11:10:00|1136.6|1136.2|1137.4|1137|1137.4|1137.2|1136.6|1136.2|23138
1634296500000|2021-10-15 11:15:00|1137.2|1136.8|1138.6|1138.2|1138.6|1138.4|1137|1136.8|7851
1634296800000|2021-10-15 11:20:00|1138.8|1138.4|1138.4|1138|1139.8|1139.6|1138.4|1137.8|11180
1634297100000|2021-10-15 11:25:00|1138.6|1138.2|1139.8|1139.4|1140.2|1140|1138.2|1138|33494
1634297400000|2021-10-15 11:30:00|1140|1139.6|1140.8|1140.4|1141|1140.6|1139.8|1139.6|13482
1634297700000|2021-10-15 11:35:00|1140.6|1140.2|1140.8|1140.4|1141|1140.8|1140.4|1140.2|6330
1634298000000|2021-10-15 11:40:00|1140.6|1140.6|1141.6|1141|1141.8|1141.4|1140.2|1140|13415
1634298300000|2021-10-15 11:45:00|1141.4|1141.2|1141|1140.8|1141.6|1141.2|1140.6|1140.2|22295
1634298600000|2021-10-15 11:50:00|1140.8|1140.6|1140.8|1140.4|1141.4|1141|1140.4|1140.2|11304
1634298900000|2021-10-15 11:55:00|1141|1140.6|1141|1140.6|1141|1140.8|1140.4|1140.2|11463
1634299200000|2021-10-15 12:00:00|1141.2|1140.8|1141.2|1140.8|1141.4|1141|1141|1140.6|10092
1634299500000|2021-10-15 12:05:00|1141.4|1141|1141.8|1141.4|1142|1141.8|1141.2|1141|21204
1634299800000|2021-10-15 12:10:00|1142|1141.6|1141.6|1141.2|1142|1141.8|1141.2|1141|18204
1634300100000|2021-10-15 12:15:00|1141.4|1141|1140.8|1140.4|1141.4|1141|1140.6|1140.2|8940
1634300400000|2021-10-15 12:20:00|1141|1140.6|1140.6|1140.4|1141.6|1141.4|1140.4|1140|35200
1634300700000|2021-10-15 12:25:00|1140.8|1140.6|1139.4|1139|1140.8|1140.6|1138.6|1138.2|24316
1634301000000|2021-10-15 12:30:00|1139.2|1139.2|1142|1141.6|1142|1141.6|1139.2|1139|37469
1634301300000|2021-10-15 12:35:00|1142.2|1141.8|1143.2|1143|1143.4|1143|1141.8|1141.4|52508
1634301600000|2021-10-15 12:40:00|1143.4|1143.2|1144.8|1144.6|1145|1144.8|1143.2|1143|56342
1634301900000|2021-10-15 12:45:00|1145|1144.8|1145|1144.8|1145.4|1145|1143.6|1143.2|100180
1634302200000|2021-10-15 12:50:00|1145.2|1144.6|1144.8|1144.6|1145.2|1144.8|1144.2|1143.8|15475
1634302500000|2021-10-15 12:55:00|1145|1144.4|1145|1144.8|1146|1145.6|1144.6|1144.2|52932
1634302800000|2021-10-15 13:00:00|1144.8|1144.6|1146|1145.6|1146|1145.6|1144.2|1144|63406
1634303100000|2021-10-15 13:05:00|1146.2|1145.8|1145.8|1145.2|1146.4|1146.2|1145.4|1145|29733
1634303400000|2021-10-15 13:10:00|1145.6|1145.4|1145.8|1145.4|1145.8|1145.4|1144.6|1144.2|38645
1634303700000|2021-10-15 13:15:00|1146|1145.6|1146|1145.8|1146.4|1146|1145.6|1145.4|26639
1634304000000|2021-10-15 13:20:00|1146.2|1146|1147.2|1146.8|1147.2|1147|1146.2|1145.8|88116
1634304300000|2021-10-15 13:25:00|1147.4|1147|1145.8|1145.4|1147.4|1147|1145.6|1145.4|25168
1634304600000|2021-10-15 13:30:00|1145.6|1145.2|1145.8|1145.4|1147.8|1147.4|1144|1143.6|161461
1634304900000|2021-10-15 13:35:00|1146|1145.6|1146.4|1146|1147.2|1146.8|1144.4|1144|130331
1634305200000|2021-10-15 13:40:00|1146.2|1145.8|1149.2|1148.6|1149.4|1149|1146.2|1145.8|183791
1634305500000|2021-10-15 13:45:00|1149|1148.4|1148.6|1148|1149.2|1149|1147|1146.8|156640
1634305800000|2021-10-15 13:50:00|1148.4|1148.2|1149.2|1148.8|1149.8|1149.4|1146.8|1146.4|150156
1634306100000|2021-10-15 13:55:00|1149.4|1149|1149.4|1149|1150.4|1150.2|1148.8|1148.4|266098
1634306400000|2021-10-15 14:00:00|1149.2|1148.8|1146.6|1146|1149.2|1148.8|1146|1145.8|198121
1634306700000|2021-10-15 14:05:00|1146.8|1146.2|1146.2|1145.8|1148|1147.6|1145.6|1145.4|45161
1634307000000|2021-10-15 14:10:00|1146.4|1146|1143.6|1143.2|1147.2|1147|1143.4|1143|111665
1634307300000|2021-10-15 14:15:00|1143.8|1143.4|1141.4|1141|1145|1144.6|1140.8|1140.4|96083
1634307600000|2021-10-15 14:20:00|1141.8|1140.8|1139.8|1139.4|1142.4|1142|1139.8|1139.4|53406
1634307900000|2021-10-15 14:25:00|1139.6|1139.2|1136.8|1136.4|1140.2|1139.8|1136.2|1135.8|97672
1634308200000|2021-10-15 14:30:00|1137|1136.2|1139.8|1139.4|1139.8|1139.4|1136.8|1136.2|64992
1634308500000|2021-10-15 14:35:00|1139.6|1139.2|1138.6|1138.2|1139.8|1139.2|1137|1136.6|73705
1634308800000|2021-10-15 14:40:00|1138.8|1138.4|1139.6|1139|1139.6|1139.4|1138|1137.6|49238
1634309100000|2021-10-15 14:45:00|1139.4|1138.8|1138.4|1138|1139.8|1139.4|1138.2|1137.8|46798
1634309400000|2021-10-15 14:50:00|1138.2|1137.8|1136.4|1136|1138.6|1138.4|1136.2|1135.8|54225
1634309700000|2021-10-15 14:55:00|1136.6|1136.2|1136.8|1136.6|1137.6|1137.2|1136.6|1136.2|25355
1634310000000|2021-10-15 15:00:00|1137|1136.4|1135.8|1135.4|1137.4|1137.2|1135.4|1135.2|84136
1634310300000|2021-10-15 15:05:00|1136|1135.6|1138.2|1137.8|1138.4|1138|1135.8|1135.4|43025
1634310600000|2021-10-15 15:10:00|1138.4|1138|1138|1137.4|1138.4|1138.2|1137.4|1136.8|37129
1634310900000|2021-10-15 15:15:00|1137.8|1137.6|1139.6|1139.2|1139.8|1139.2|1137.2|1136.8|55705
1634311200000|2021-10-15 15:20:00|1139.4|1139.4|1140.2|1139.8|1141|1140.8|1139.2|1138.8|89414
1634311500000|2021-10-15 15:25:00|1140.4|1140|1139.6|1139.2|1140.8|1140.6|1139|1138.6|130079
1634540400000|2021-10-18 07:00:00|1147|1146.4|1147.6|1146.8|1148|1147|1145|1144|75549
1634540700000|2021-10-18 07:05:00|1147.8|1146.6|1154|1153.4|1155|1154.2|1147.4|1146.6|310732
1634541000000|2021-10-18 07:10:00|1153.6|1153.2|1157.6|1157|1158.4|1158|1153.6|1153.2|116977
1634541300000|2021-10-18 07:15:00|1157.8|1157.2|1155|1154.2|1159.2|1158.8|1154.2|1153.8|163867
1634541600000|2021-10-18 07:20:00|1155.2|1154.4|1153.2|1152.6|1155.8|1155.4|1152.6|1152|63305
1634541900000|2021-10-18 07:25:00|1153|1152.8|1152|1151.6|1154.8|1154.2|1151.4|1151|47837
1634542200000|2021-10-18 07:30:00|1152.2|1151.8|1152.4|1152.2|1153.4|1153.2|1151.2|1150.8|23638
1634542500000|2021-10-18 07:35:00|1152.6|1152.4|1153.6|1153.2|1153.8|1153.4|1151.6|1151.2|51694
1634542800000|2021-10-18 07:40:00|1153.8|1153|1152|1151.6|1155|1154.6|1151.8|1151.4|85051
1634543100000|2021-10-18 07:45:00|1151.8|1151|1151|1150.6|1152.8|1152.2|1150.6|1150.4|111607
1634543400000|2021-10-18 07:50:00|1151.2|1150.8|1153.6|1153.4|1153.6|1153.4|1150.4|1149.8|127717
1634543700000|2021-10-18 07:55:00|1153.4|1153.2|1152.6|1152.4|1153.6|1153.2|1152.2|1152|73689
1634544000000|2021-10-18 08:00:00|1152.8|1152.2|1153|1152.6|1153.4|1153|1152|1151.6|37114
1634544300000|2021-10-18 08:05:00|1152.8|1152.4|1155.6|1155.2|1155.6|1155.2|1152.2|1152|129907
1634544600000|2021-10-18 08:10:00|1155.8|1155.4|1156|1155.6|1157|1156.6|1155.2|1154.8|95788
1634544900000|2021-10-18 08:15:00|1156.2|1155.8|1158.8|1158.4|1158.8|1158.6|1156.2|1155.8|87114
1634545200000|2021-10-18 08:20:00|1158.6|1158.6|1160.8|1160.4|1161.2|1161|1158.6|1158.6|270261
1634545500000|2021-10-18 08:25:00|1161|1160.6|1160.6|1160.2|1163.8|1163.4|1160.2|1160|96841
1634545800000|2021-10-18 08:30:00|1160.8|1160.4|1160.2|1159.6|1162|1161.4|1159|1158.6|53869
1634546100000|2021-10-18 08:35:00|1160.4|1159.8|1161.4|1160.8|1162|1161.8|1159.8|1159.6|40396
1634546400000|2021-10-18 08:40:00|1161.6|1161|1162|1161.6|1163.6|1163.2|1161|1160.8|109736
1634546700000|2021-10-18 08:45:00|1161.8|1161.4|1158.2|1158|1163|1162.6|1158.2|1157.8|134786
1634547000000|2021-10-18 08:50:00|1158.4|1158.2|1159.8|1159.4|1160.8|1160.2|1157|1156.4|39759
1634547300000|2021-10-18 08:55:00|1159.6|1159|1158.8|1158.6|1160|1159.6|1158.6|1158.4|23828
1634547600000|2021-10-18 09:00:00|1158.6|1158.4|1156.6|1156.2|1159.4|1159|1156.4|1156|39267
1634547900000|2021-10-18 09:05:00|1156.8|1156.4|1159.4|1159|1159.8|1159.4|1156.4|1156|61747
1634548200000|2021-10-18 09:10:00|1159.6|1159.2|1159.6|1159.2|1159.8|1159.4|1158.2|1157.8|18573
1634548500000|2021-10-18 09:15:00|1159.4|1159|1159.2|1158.8|1159.8|1159.4|1158.6|1158.2|22365
1634548800000|2021-10-18 09:20:00|1159|1158.6|1159|1158.6|1159.6|1159.2|1158.2|1158|29144
1634549100000|2021-10-18 09:25:00|1158.8|1158.4|1158.4|1158|1159|1158.6|1158|1157.6|26180
1634549400000|2021-10-18 09:30:00|1158.2|1157.8|1155.6|1155.4|1158.2|1158|1155|1154.8|32677
1634549700000|2021-10-18 09:35:00|1155.4|1155.2|1151.2|1151|1155.6|1155.4|1151.2|1151|119532
1634550000000|2021-10-18 09:40:00|1151|1150.8|1150.8|1150.4|1151.4|1151|1149.8|1149.4|41073
1634550300000|2021-10-18 09:45:00|1151|1150.6|1150.6|1150.2|1151.8|1151.6|1150.4|1150|41645
1634550600000|2021-10-18 09:50:00|1150.8|1150.4|1150.2|1149.8|1151.4|1151.2|1150|1149.6|40190
1634550900000|2021-10-18 09:55:00|1150|1149.6|1150.4|1150|1152|1151.4|1149.8|1149.6|18304
1634551200000|2021-10-18 10:00:00|1150.2|1150.2|1151.4|1150.8|1152|1151.6|1149.2|1148.8|130840
1634551500000|2021-10-18 10:05:00|1151.2|1151|1153.4|1153.2|1153.4|1153.2|1150.8|1150.4|22378
1634551800000|2021-10-18 10:10:00|1153.2|1153|1151.4|1151|1154.4|1154|1151.4|1151|45080
1634552100000|2021-10-18 10:15:00|1151.6|1151.2|1152|1151.6|1152|1151.6|1150.6|1150.4|38635
1634552400000|2021-10-18 10:20:00|1152.2|1151.8|1151.8|1151.2|1153|1152.6|1151.6|1151.2|17007
1634552700000|2021-10-18 10:25:00|1151.6|1151.4|1152|1151.6|1152.2|1152|1151.4|1151.2|5344
1634553000000|2021-10-18 10:30:00|1151.8|1151.4|1153.4|1153|1153.6|1153.4|1151.8|1151.4|43955
1634553300000|2021-10-18 10:35:00|1153.6|1152.8|1153.2|1152.8|1153.8|1153.6|1152.4|1152.2|19209
1634553600000|2021-10-18 10:40:00|1153|1152.6|1154.8|1154.4|1155.6|1155|1152.8|1152.6|68416
1634553900000|2021-10-18 10:45:00|1154.6|1154.2|1153|1152.6|1154.8|1154.4|1152.8|1152.4|34370
1634554200000|2021-10-18 10:50:00|1152.8|1152.4|1152.6|1152.4|1153.2|1152.8|1152.2|1151.8|22797
1634554500000|2021-10-18 10:55:00|1152.8|1152.6|1154|1153.6|1154.4|1154|1152.2|1152|16252
1634554800000|2021-10-18 11:00:00|1154.2|1153.4|1154.2|1153.8|1154.8|1154|1152.8|1152.4|36708
1634555100000|2021-10-18 11:05:00|1154|1153.6|1153.4|1153|1154|1153.6|1152.8|1152.2|41020
1634555400000|2021-10-18 11:10:00|1153.2|1152.6|1151.2|1150.8|1153.2|1152.8|1150.4|1150.2|88653
1634555700000|2021-10-18 11:15:00|1151|1151|1152|1151.8|1152.4|1152|1150.8|1150.4|22001
1634556000000|2021-10-18 11:20:00|1151.8|1151.6|1153.8|1153.2|1153.8|1153.4|1151.2|1150.8|15839
1634556300000|2021-10-18 11:25:00|1153.6|1153.4|1155|1154.6|1155.2|1154.8|1152.6|1152.4|16545
1634556600000|2021-10-18 11:30:00|1154.8|1154.4|1154.4|1154.2|1155.4|1155.2|1153.8|1153.4|27235
1634556900000|2021-10-18 11:35:00|1154.6|1154|1154|1153.6|1154.6|1154.4|1153.4|1153|71367
1634557200000|2021-10-18 11:40:00|1153.8|1153.4|1152.8|1152.4|1154.2|1153.8|1152.6|1152.2|7168
1634557500000|2021-10-18 11:45:00|1152.6|1152.2|1152|1151.8|1152.8|1152.6|1152|1151.6|9980
1634557800000|2021-10-18 11:50:00|1151.8|1151.6|1153|1152.6|1153.4|1153|1151.8|1151.4|16758
1634558100000|2021-10-18 11:55:00|1153.2|1152.8|1151.8|1151.6|1153.4|1153|1151.8|1151.4|34472
1634558400000|2021-10-18 12:00:00|1151.6|1151.4|1148.8|1148.2|1151.8|1151.4|1148|1147.8|71559
1634558700000|2021-10-18 12:05:00|1148.6|1148.4|1148.6|1148.2|1149.2|1148.8|1148|1147.6|19777
1634559000000|2021-10-18 12:10:00|1148.4|1148|1146.6|1146.2|1148.6|1148.2|1146.4|1146.2|20326
1634559300000|2021-10-18 12:15:00|1146.8|1146.4|1148|1147.4|1148.8|1148.4|1146|1145.8|22229
1634559600000|2021-10-18 12:20:00|1147.8|1147.2|1146.8|1146.4|1147.8|1147.4|1146.4|1146|44095
1634559900000|2021-10-18 12:25:00|1146.6|1146.2|1148.8|1148.4|1149.4|1149.2|1146.6|1146.2|52255
1634560200000|2021-10-18 12:30:00|1148.6|1148.6|1148.2|1147.8|1148.8|1148.6|1147.6|1147.2|18495
1634560500000|2021-10-18 12:35:00|1148|1148|1147.8|1147.6|1148.6|1148.2|1147.4|1147|30131
1634560800000|2021-10-18 12:40:00|1148|1147.4|1148|1147.6|1148.6|1148.2|1147.6|1147.2|36642
1634561100000|2021-10-18 12:45:00|1148.2|1147.8|1148.8|1148.4|1149|1148.8|1147.6|1147.2|17976
1634561400000|2021-10-18 12:50:00|1149|1148.6|1146.6|1146.2|1149|1148.8|1146|1145.6|32205
1634561700000|2021-10-18 12:55:00|1146.4|1146|1146.6|1146.2|1147.2|1146.8|1146|1145.6|27356
1634562000000|2021-10-18 13:00:00|1146.4|1146|1147.4|1147.2|1147.6|1147.2|1146|1145.6|15978
1634562300000|2021-10-18 13:05:00|1147.2|1147|1145.6|1145.2|1147.2|1147.2|1145.4|1145|9972
1634562600000|2021-10-18 13:10:00|1145.8|1145.4|1144.4|1144|1145.8|1145.6|1144|1143.6|37343
1634562900000|2021-10-18 13:15:00|1144.2|1143.8|1144.6|1144.4|1144.6|1144.4|1143.2|1142.8|16748
1634563200000|2021-10-18 13:20:00|1144.8|1144.6|1145.4|1145.2|1145.8|1145.6|1144.6|1144.4|26033
1634563500000|2021-10-18 13:25:00|1145.6|1145|1146.4|1146|1148|1147.6|1145.2|1144.8|59599
1634563800000|2021-10-18 13:30:00|1146.6|1146.2|1146.2|1145.8|1146.8|1146.6|1144.2|1143.8|169391
1634564100000|2021-10-18 13:35:00|1146|1146|1145.8|1145.4|1146.4|1146|1144.2|1144|36555
1634564400000|2021-10-18 13:40:00|1145.6|1145.2|1150.2|1150|1150.4|1150|1145.4|1145|106238
1634564700000|2021-10-18 13:45:00|1150.4|1149.8|1151.2|1150.8|1152.4|1151.8|1149.6|1149.2|75303
1634565000000|2021-10-18 13:50:00|1151.4|1150.6|1148.6|1148.2|1151.4|1150.8|1148|1147.6|38002
1634565300000|2021-10-18 13:55:00|1148.4|1148|1149.6|1149.2|1149.8|1149.4|1147.6|1147.4|42177
1634565600000|2021-10-18 14:00:00|1149.8|1149.4|1150.4|1150|1151.6|1151.2|1149.4|1148.8|28962
1634565900000|2021-10-18 14:05:00|1150.6|1150.2|1148.4|1147.8|1151.2|1150.8|1148|1147.6|66147
1634566200000|2021-10-18 14:10:00|1148.2|1147.6|1148.8|1148.6|1149.2|1148.8|1147.6|1147.4|62546
1634566500000|2021-10-18 14:15:00|1148.6|1148.4|1145.4|1145|1148.8|1148.6|1144.6|1144.4|92618
1634566800000|2021-10-18 14:20:00|1145.2|1144.8|1146|1145.6|1146|1145.8|1144.6|1144.2|14065
1634567100000|2021-10-18 14:25:00|1145.8|1145.8|1146.8|1146.4|1147.2|1147|1145.2|1144.8|33359
1634567400000|2021-10-18 14:30:00|1146.6|1146.6|1146|1145.6|1147|1146.6|1145.6|1145.2|18067
1634567700000|2021-10-18 14:35:00|1146.2|1145.8|1144.6|1144.2|1146.2|1145.8|1143.4|1143|85164
1634568000000|2021-10-18 14:40:00|1144.4|1144|1147|1146.6|1147.2|1146.8|1143.6|1143|22059
1634568300000|2021-10-18 14:45:00|1146.8|1146.4|1147|1146.6|1147.6|1147.2|1146.6|1146|9900
1634568600000|2021-10-18 14:50:00|1146.8|1146.4|1144.8|1144.6|1146.8|1146.4|1144.6|1144.2|43640
1634568900000|2021-10-18 14:55:00|1144.6|1144.4|1144.8|1144.6|1145.2|1145|1144|1143.6|29103
1634569200000|2021-10-18 15:00:00|1145|1144.8|1144|1143.8|1145|1144.8|1144|1143.8|38809
1634569500000|2021-10-18 15:05:00|1144.2|1144|1145.4|1145.2|1146|1145.6|1143.6|1143.2|77964
1634569800000|2021-10-18 15:10:00|1145.2|1145|1145.6|1145.2|1145.8|1145.4|1144.4|1144|32272
1634570100000|2021-10-18 15:15:00|1145.4|1145|1145.2|1145|1146.2|1145.8|1145|1144.8|55659
1634570400000|2021-10-18 15:20:00|1145|1144.8|1145.6|1145.4|1146.6|1146.4|1145|1144.6|93490
1634570700000|2021-10-18 15:25:00|1145.4|1145.2|1145|1144.4|1146|1145.6|1144.4|1144|102277
1634626800000|2021-10-19 07:00:00|1143|1141|1142.6|1141.6|1146|1144.8|1140|1139|38265
1634627100000|2021-10-19 07:05:00|1142.4|1141.4|1140.6|1139.6|1148.2|1147.2|1139.4|1138.8|141166
1634627400000|2021-10-19 07:10:00|1140.8|1139.8|1142|1141.4|1142|1141.4|1138.2|1137.6|115092
1634627700000|2021-10-19 07:15:00|1141.8|1141.2|1143.6|1143|1143.6|1143|1139.8|1139.6|58008
1634628000000|2021-10-19 07:20:00|1143.4|1143.2|1142.2|1141.6|1144.4|1143.8|1140.6|1140.2|53868
1634628300000|2021-10-19 07:25:00|1142.4|1141.8|1144.2|1143.6|1144.8|1144.6|1141.8|1141.2|55004
1634628600000|2021-10-19 07:30:00|1144.4|1143.8|1143.6|1143.2|1144.8|1144.6|1142.4|1142.2|24210
1634628900000|2021-10-19 07:35:00|1143.8|1143.4|1144.6|1144.2|1144.8|1144.4|1142.6|1142.2|14136
1634629200000|2021-10-19 07:40:00|1144.4|1144|1142.8|1142.4|1145|1144.6|1142.6|1142.2|6593
1634629500000|2021-10-19 07:45:00|1142.6|1142.2|1142.4|1141.8|1143|1142.8|1141.6|1141.2|28067
1634629800000|2021-10-19 07:50:00|1142.2|1142|1142|1141.6|1142.6|1142.2|1141|1140.6|10946
1634630100000|2021-10-19 07:55:00|1142.2|1141.4|1143.8|1143.4|1144.4|1143.8|1141.8|1141.4|11089
1634630400000|2021-10-19 08:00:00|1143.6|1143.2|1143|1142.4|1144.4|1144|1140.6|1140.2|167874
1634630700000|2021-10-19 08:05:00|1142.8|1142.2|1144.6|1144.2|1145.4|1145|1142.6|1142.2|21692
1634631000000|2021-10-19 08:10:00|1144.4|1144|1144.8|1144.4|1145.2|1144.8|1143.6|1143.4|11536
1634631300000|2021-10-19 08:15:00|1145|1144.6|1145|1144.6|1146.2|1145.8|1144.4|1144.2|17337
1634631600000|2021-10-19 08:20:00|1145.2|1144.8|1145.6|1145.2|1145.6|1145.4|1144.6|1144.4|125264
1634631900000|2021-10-19 08:25:00|1145.4|1145.4|1145|1144.8|1145.6|1145.4|1144.4|1144.2|21062
1634632200000|2021-10-19 08:30:00|1145.2|1145|1146.4|1146|1146.6|1146.2|1144.4|1144|44339
1634632500000|2021-10-19 08:35:00|1146.6|1146.2|1148|1147.6|1149|1148.6|1146|1145.6|22004
1634632800000|2021-10-19 08:40:00|1147.8|1147.4|1148|1147.6|1148.8|1148.4|1147.4|1147|8332
1634633100000|2021-10-19 08:45:00|1147.8|1147.4|1152|1151.6|1152.2|1151.6|1147.8|1147.4|36530
1634633400000|2021-10-19 08:50:00|1152.2|1151.8|1153.4|1153|1154.6|1154|1152.2|1151.8|22728
1634633700000|2021-10-19 08:55:00|1153.6|1153.2|1153.8|1153.4|1154.2|1153.8|1152.8|1152.6|72129
1634634000000|2021-10-19 09:00:00|1153.6|1153.2|1154.2|1153.8|1155|1154.8|1153.2|1152.8|20673
1634634300000|2021-10-19 09:05:00|1154.4|1154|1152.8|1152.4|1155.8|1155.6|1152.6|1152.4|57547
1634634600000|2021-10-19 09:10:00|1152.6|1152.2|1151.8|1151.4|1152.8|1152.4|1150.8|1150.4|49890
1634634900000|2021-10-19 09:15:00|1151.6|1151.2|1149|1148.6|1151.6|1151.2|1148.8|1148.4|37357
1634635200000|2021-10-19 09:20:00|1148.8|1148.8|1148.8|1148.4|1149.6|1149.4|1148.4|1147.8|33991
1634635500000|2021-10-19 09:25:00|1148.6|1148.6|1148.6|1148|1149.4|1149|1148|1147.6|12557
1634635800000|2021-10-19 09:30:00|1148.4|1148.2|1147.8|1147.4|1148.4|1148.2|1147.2|1147|20418
1634636100000|2021-10-19 09:35:00|1147.6|1147.2|1148.2|1147.8|1148.4|1148.2|1147.4|1147.2|6680
1634636400000|2021-10-19 09:40:00|1148|1147.6|1146.4|1146.2|1148.2|1148|1146.2|1146|11752
1634636700000|2021-10-19 09:45:00|1146.6|1146.4|1148|1147.6|1148.4|1148|1146.2|1146|23708
1634637000000|2021-10-19 09:50:00|1147.8|1147.4|1148.8|1148.6|1148.8|1148.6|1147.4|1147|6127
1634637300000|2021-10-19 09:55:00|1148.6|1148.4|1149.2|1148.8|1149.8|1149.4|1148.4|1148.2|41364
1634637600000|2021-10-19 10:00:00|1149|1148.6|1149|1148.8|1149.6|1149.2|1148.6|1148.4|37342
1634637900000|2021-10-19 10:05:00|1149.2|1149|1149.2|1148.8|1149.6|1149.4|1148.8|1148.4|10092
1634638200000|2021-10-19 10:10:00|1149|1149|1148.8|1148.4|1149.2|1149|1147.6|1147.4|12741
1634638500000|2021-10-19 10:15:00|1148.6|1148.2|1148|1147.6|1148.8|1148.4|1147.8|1147.6|12057
1634638800000|2021-10-19 10:20:00|1147.8|1147.8|1148|1147.6|1148.2|1147.8|1147.2|1146.8|12546
1634639100000|2021-10-19 10:25:00|1147.8|1147.4|1147.4|1147.2|1148.2|1147.8|1147.2|1147|31305
1634639400000|2021-10-19 10:30:00|1147.6|1147.6|1150|1149.6|1150.8|1150.4|1147.6|1147.2|245106
1634639700000|2021-10-19 10:35:00|1150.2|1149.8|1150.4|1150|1150.4|1150.2|1149.6|1149.2|6378
1634640000000|2021-10-19 10:40:00|1150.2|1150.2|1149.6|1149.2|1150.4|1150.2|1149.4|1149|14622
1634640300000|2021-10-19 10:45:00|1149.4|1149.4|1149.2|1148.8|1150|1149.6|1149|1148.6|34522
1634640600000|2021-10-19 10:50:00|1149|1148.6|1149.2|1148.8|1149.2|1149|1148.4|1148|22667
1634640900000|2021-10-19 10:55:00|1149.4|1149|1148|1147.6|1149.6|1149.2|1146.8|1146.6|37076
1634641200000|2021-10-19 11:00:00|1147|1145.8|1150|1149.6|1150|1149.8|1147|1145.8|42710
1634641500000|2021-10-19 11:05:00|1149.8|1149.4|1150.4|1150.2|1151.8|1151.4|1149.2|1149|58873
1634641800000|2021-10-19 11:10:00|1150.2|1150|1151|1150.6|1151.8|1151.6|1149.6|1149.4|26512
1634642100000|2021-10-19 11:15:00|1151.2|1150.8|1151.4|1151|1151.6|1151.4|1150.6|1150.2|18440
1634642400000|2021-10-19 11:20:00|1151.2|1150.8|1149.4|1149|1151.2|1150.8|1149.4|1149|4520
1634642700000|2021-10-19 11:25:00|1149.6|1149.2|1150|1149.6|1150.2|1149.8|1149.2|1148.8|12617
1634643000000|2021-10-19 11:30:00|1149.8|1149.8|1147.8|1147.6|1150|1149.8|1147.6|1147|8124
1634643300000|2021-10-19 11:35:00|1148|1147.4|1145.6|1145.2|1148|1147.6|1144.8|1144.4|26889
1634643600000|2021-10-19 11:40:00|1145.4|1145|1145.8|1145.4|1146.4|1146|1145.2|1145|25448
1634643900000|2021-10-19 11:45:00|1146|1145.6|1146.4|1146.2|1147|1146.6|1145.6|1145.2|44054
1634644200000|2021-10-19 11:50:00|1146.2|1146|1146.2|1145.8|1146.6|1146.4|1146|1145.6|15803
1634644500000|2021-10-19 11:55:00|1146|1145.6|1146.6|1146.2|1146.6|1146.2|1144.8|1144.6|20476
1634644800000|2021-10-19 12:00:00|1146.4|1146|1146|1145.6|1146.6|1146.4|1145.2|1144.8|12778
1634645100000|2021-10-19 12:05:00|1145.8|1145.8|1145.6|1145.4|1146.2|1145.8|1145.2|1145|22217
1634645400000|2021-10-19 12:10:00|1145.8|1145.2|1145.8|1145.4|1146.4|1146.2|1145.4|1145|35565
1634645700000|2021-10-19 12:15:00|1146|1145.6|1147.2|1146.8|1147.2|1146.8|1145.6|1145.2|20685
1634646000000|2021-10-19 12:20:00|1147.4|1147|1148.2|1147.8|1149.2|1149|1147.4|1147|12901
1634646300000|2021-10-19 12:25:00|1148.4|1148|1148.4|1148|1148.4|1148.2|1147.4|1147|10108
1634646600000|2021-10-19 12:30:00|1148.2|1148.2|1147.6|1147|1148.4|1148.2|1147|1146.8|21574
1634646900000|2021-10-19 12:35:00|1147.4|1147.2|1148|1147.6|1148|1147.8|1147|1146.6|54384
1634647200000|2021-10-19 12:40:00|1147.8|1147.8|1147.4|1147.2|1149.4|1149.2|1147.4|1147|56673
1634647500000|2021-10-19 12:45:00|1147.2|1147|1148.4|1148|1148.6|1148.2|1147.2|1146.8|21592
1634647800000|2021-10-19 12:50:00|1148.2|1147.8|1147.6|1147.2|1148.8|1148.6|1147.4|1147|6371
1634648100000|2021-10-19 12:55:00|1147.4|1147.4|1147.6|1147.2|1148|1147.6|1147|1146.6|13723
1634648400000|2021-10-19 13:00:00|1147.4|1147.4|1147.4|1147|1147.4|1147.4|1146.4|1146|21204
1634648700000|2021-10-19 13:05:00|1147.6|1147.2|1147.4|1147|1148.4|1148.2|1147|1146.8|42296
1634649000000|2021-10-19 13:10:00|1147.2|1147.2|1148.2|1147.8|1148.6|1148.2|1147.2|1146.8|18351
1634649300000|2021-10-19 13:15:00|1148|1148|1147.2|1146.8|1148.4|1148.2|1146.6|1146.2|21547
1634649600000|2021-10-19 13:20:00|1147.4|1147|1146.4|1146.2|1147.4|1147|1146|1145.6|13196
1634649900000|2021-10-19 13:25:00|1146.2|1146|1144.2|1143.8|1146.8|1146.4|1144|1143.6|36754
1634650200000|2021-10-19 13:30:00|1144.4|1144|1145.6|1145.2|1147|1146.6|1143.8|1143.6|59149
1634650500000|2021-10-19 13:35:00|1145.4|1145.4|1145|1144.4|1146.6|1146.2|1144.8|1144.4|70887
1634650800000|2021-10-19 13:40:00|1144.8|1144.6|1144.8|1144.4|1146.4|1146|1143.4|1143.2|84439
1634651100000|2021-10-19 13:45:00|1145|1144.2|1142.8|1142.4|1145|1144.4|1142|1141.8|53807
1634651400000|2021-10-19 13:50:00|1143|1142.6|1141.6|1141.2|1144|1143.8|1141.2|1141|109025
1634651700000|2021-10-19 13:55:00|1141.8|1141|1142.6|1142.2|1143|1142.8|1141.6|1141|40825
1634652000000|2021-10-19 14:00:00|1142.8|1142.4|1144|1143.6|1144.6|1144.2|1141.6|1141.2|35685
1634652300000|2021-10-19 14:05:00|1144.2|1143.8|1143.4|1142.8|1145|1144.6|1143.2|1142.8|12791
1634652600000|2021-10-19 14:10:00|1143.2|1142.6|1143|1142.6|1144.2|1143.8|1142.6|1142.2|22833
1634652900000|2021-10-19 14:15:00|1143.2|1142.8|1146.6|1146.4|1147.2|1146.8|1143.2|1142.6|21749
1634653200000|2021-10-19 14:20:00|1146.8|1146.2|1142.2|1141.8|1146.8|1146.4|1141.8|1141.4|33498
1634653500000|2021-10-19 14:25:00|1142|1142|1141.2|1140.8|1142.2|1142|1141|1140.6|49571
1634653800000|2021-10-19 14:30:00|1141|1141|1139.8|1139.6|1141.4|1141.2|1139.6|1139.2|44568
1634654100000|2021-10-19 14:35:00|1139.6|1139.4|1140|1139.8|1141|1140.6|1139.4|1139.2|33120
1634654400000|2021-10-19 14:40:00|1139.8|1139.6|1140.6|1140.2|1141.4|1141|1139.8|1139.6|28373
1634654700000|2021-10-19 14:45:00|1140.8|1140.4|1140.2|1139.8|1141.2|1140.8|1140|1139.6|23746
1634655000000|2021-10-19 14:50:00|1140|1140|1140|1139.6|1140.6|1140.2|1139|1138.8|98082
1634655300000|2021-10-19 14:55:00|1139.8|1139.4|1139.8|1139.4|1140.6|1140.2|1139.6|1139.4|16449
1634655600000|2021-10-19 15:00:00|1140|1139.6|1138.6|1138.2|1140.2|1140|1138.4|1138|76441
1634655900000|2021-10-19 15:05:00|1138.8|1138.4|1138.6|1138.2|1139.6|1139.4|1138.4|1138.2|19099
1634656200000|2021-10-19 15:10:00|1138.4|1138|1139.2|1138.8|1139.4|1139.2|1138.2|1138|32587
1634656500000|2021-10-19 15:15:00|1139.4|1139.2|1141.8|1141.4|1142.8|1142.6|1139.4|1139|318038
1634656800000|2021-10-19 15:20:00|1142|1141.6|1141|1140.8|1142.4|1142.2|1141|1140.6|49080
1634657100000|2021-10-19 15:25:00|1141.2|1140.6|1141.4|1141|1141.8|1141.4|1140.8|1140.6|66915
1634713200000|2021-10-20 07:00:00|1148.2|1146.4|1140.4|1139.4|1148.4|1147.2|1137.2|1136.4|21031
1634713500000|2021-10-20 07:05:00|1140.2|1139.2|1138|1137.4|1141.4|1140.6|1138|1137.2|114818
1634713800000|2021-10-20 07:10:00|1137.8|1137.2|1142.6|1141.6|1142.8|1142.2|1136.4|1135.8|65189
1634714100000|2021-10-20 07:15:00|1142.4|1141.8|1141|1140.6|1143.6|1143|1140.6|1140|44711
1634714400000|2021-10-20 07:20:00|1140.8|1140.4|1138.6|1138.2|1141|1140.6|1138.2|1138|108401
1634714700000|2021-10-20 07:25:00|1138.2|1138|1136.8|1136.4|1138.6|1138.2|1135.2|1135|113348
1634715000000|2021-10-20 07:30:00|1137.2|1136.6|1137.2|1136.6|1137.6|1137.2|1134.6|1134.2|68670
1634715300000|2021-10-20 07:35:00|1137|1136.8|1138.2|1137.8|1138.2|1138|1135.6|1135.4|37320
1634715600000|2021-10-20 07:40:00|1138.4|1138|1138.2|1138|1138.6|1138.4|1137.2|1136.8|14158
1634715900000|2021-10-20 07:45:00|1138|1137.8|1135.2|1135|1138|1137.8|1135.2|1135|51262
1634716200000|2021-10-20 07:50:00|1135|1134.8|1134.8|1134.4|1135.8|1135.2|1134|1133.6|84452
1634716500000|2021-10-20 07:55:00|1134.6|1134.2|1131.2|1130.8|1134.6|1134.2|1131|1130.8|105246
1634716800000|2021-10-20 08:00:00|1131|1130.6|1131|1130.6|1131.6|1131.4|1130.4|1130|43243
1634717100000|2021-10-20 08:05:00|1130.8|1130.4|1130.6|1130.2|1131.6|1131.2|1130.2|1130|29553
1634717400000|2021-10-20 08:10:00|1130.4|1130|1130.4|1129.8|1131.6|1131.2|1129.4|1129.2|94872
1634717700000|2021-10-20 08:15:00|1130.6|1130|1129.6|1129.2|1131.4|1131|1128.8|1128.4|56807
1634718000000|2021-10-20 08:20:00|1129.4|1129|1130.4|1130|1130.4|1130|1128|1127.6|39267
1634718300000|2021-10-20 08:25:00|1130.2|1129.8|1129.6|1129.2|1131|1130.6|1129.2|1128.8|26581
1634718600000|2021-10-20 08:30:00|1129.8|1129.4|1130.6|1130.2|1130.6|1130.2|1128.8|1128.4|44154
1634718900000|2021-10-20 08:35:00|1130.4|1130|1130|1129.8|1130.4|1130.2|1128.4|1128|79547
1634719200000|2021-10-20 08:40:00|1130.2|1130|1131.6|1131.2|1131.8|1131.6|1129.4|1129.2|28978
1634719500000|2021-10-20 08:45:00|1131.8|1131.4|1134.4|1134|1134.4|1134|1131.4|1131|39438
1634719800000|2021-10-20 08:50:00|1134.6|1134.2|1133.4|1133|1136|1135.8|1133|1132.4|58050
1634720100000|2021-10-20 08:55:00|1133.2|1133.2|1132.8|1132.4|1134.4|1134|1132.4|1132.2|12673
1634720400000|2021-10-20 09:00:00|1132.6|1132.2|1132.4|1132|1132.8|1132.6|1131.4|1131.2|24650
1634720700000|2021-10-20 09:05:00|1132.2|1131.8|1131.4|1131.2|1132.8|1132.4|1130.4|1130.2|71173
1634721000000|2021-10-20 09:10:00|1131.2|1131|1130|1129.6|1131.6|1131.4|1129.6|1129.4|44229
1634721300000|2021-10-20 09:15:00|1129.8|1129.4|1130.2|1129.8|1130.6|1130.2|1129|1128.8|23970
1634721600000|2021-10-20 09:20:00|1130.4|1130|1129.2|1129|1131|1130.8|1128.8|1128.6|34831
1634721900000|2021-10-20 09:25:00|1129.4|1129.2|1132.2|1132|1132.4|1132|1129.2|1129|34588
1634722200000|2021-10-20 09:30:00|1132|1131.8|1132.2|1131.6|1133|1132.4|1131.2|1130.8|18185
1634722500000|2021-10-20 09:35:00|1132|1131.8|1130.8|1130.4|1132.2|1132|1130.8|1130.4|23898
1634722800000|2021-10-20 09:40:00|1130.6|1130.2|1131.8|1131.4|1131.8|1131.4|1130.6|1130.2|18079
1634723100000|2021-10-20 09:45:00|1131.6|1131.2|1128.8|1128.4|1131.6|1131.2|1128.8|1128.4|21711
1634723400000|2021-10-20 09:50:00|1129|1128.8|1128|1127.8|1129.6|1129.4|1128|1127.6|50246
1634723700000|2021-10-20 09:55:00|1128.2|1128|1128.8|1128.4|1129.2|1128.8|1127.6|1127.4|82693
1634724000000|2021-10-20 10:00:00|1129|1128.6|1128.2|1128|1129.2|1128.8|1128.2|1128|16419
1634724300000|2021-10-20 10:05:00|1128|1127.8|1129|1128.6|1129.2|1128.8|1128|1127.6|24032
1634724600000|2021-10-20 10:10:00|1129.2|1128.8|1130.2|1130|1131|1130.4|1129.2|1128.8|30016
1634724900000|2021-10-20 10:15:00|1130.4|1130.2|1130|1129.6|1131.4|1131|1130|1129.6|10533
1634725200000|2021-10-20 10:20:00|1129.8|1129.8|1128.2|1127.8|1130|1129.8|1127.6|1127.4|29789
1634725500000|2021-10-20 10:25:00|1128.4|1128|1129.8|1129.4|1130.2|1129.8|1128.4|1128|14328
1634725800000|2021-10-20 10:30:00|1130|1129.6|1130.8|1130.4|1131|1130.6|1129.6|1129.2|2351
1634726100000|2021-10-20 10:35:00|1130.6|1130.6|1130.6|1130.2|1131.2|1130.8|1130.2|1130|10522
1634726400000|2021-10-20 10:40:00|1130.4|1130|1131.8|1131.6|1132.4|1132|1130.4|1130|29286
1634726700000|2021-10-20 10:45:00|1132|1131.8|1132.6|1132.2|1132.8|1132.2|1131.6|1131.4|4872
1634727000000|2021-10-20 10:50:00|1132.8|1132|1132.2|1131.8|1132.8|1132.4|1132|1131.4|23829
1634727300000|2021-10-20 10:55:00|1132.4|1132|1132.2|1131.8|1133|1132.8|1131.8|1131.6|18257
1634727600000|2021-10-20 11:00:00|1132.4|1131.6|1132.4|1132|1133|1132.8|1132|1131.6|8512
1634727900000|2021-10-20 11:05:00|1132.2|1131.8|1132.4|1132.2|1133.2|1132.8|1132.2|1131.8|12908
1634728200000|2021-10-20 11:10:00|1132.6|1132|1132.6|1132.4|1132.6|1132.4|1131.4|1131.2|37295
1634728500000|2021-10-20 11:15:00|1132.8|1132.6|1133.8|1133.4|1134.6|1134.2|1132.6|1132.4|11097
1634728800000|2021-10-20 11:20:00|1133.6|1133.2|1132.2|1131.8|1133.8|1133.4|1131.6|1131.2|28001
1634729100000|2021-10-20 11:25:00|1132.4|1132|1132.2|1131.8|1132.8|1132.4|1132|1131.8|5166
1634729400000|2021-10-20 11:30:00|1132|1132|1131.8|1131.6|1132.4|1132|1131.6|1131.4|3492
1634729700000|2021-10-20 11:35:00|1131.6|1131.4|1130.8|1130.6|1131.8|1131.6|1130.8|1130.4|7070
1634730000000|2021-10-20 11:40:00|1131|1130.8|1129.4|1129.2|1131.4|1131|1129.2|1128.8|20307
1634730300000|2021-10-20 11:45:00|1129.2|1129|1128.2|1127.8|1129.4|1129|1127.8|1127.6|14931
1634730600000|2021-10-20 11:50:00|1128|1127.6|1126.4|1126|1128.4|1128.2|1126.2|1126|29438
1634730900000|2021-10-20 11:55:00|1126.6|1126.2|1126.6|1126.4|1127|1126.6|1125.8|1125.4|32538
1634731200000|2021-10-20 12:00:00|1126.4|1126.2|1126.8|1126.4|1127.4|1127|1126|1125.6|28668
1634731500000|2021-10-20 12:05:00|1126.6|1126.2|1125.2|1124.8|1127.4|1127|1124.6|1124.4|29263
1634731800000|2021-10-20 12:10:00|1125|1124.6|1126|1125.6|1126.2|1125.6|1124.6|1124.2|25761
1634732100000|2021-10-20 12:15:00|1126.2|1125.8|1127|1126.6|1127.4|1127|1125.8|1125.6|45516
1634732400000|2021-10-20 12:20:00|1127.2|1126.8|1127.8|1127.4|1128|1127.4|1126.6|1126.2|31437
1634732700000|2021-10-20 12:25:00|1128|1127.6|1128.6|1128.2|1130|1129.8|1128|1127.6|88878
1634733000000|2021-10-20 12:30:00|1128.4|1128.4|1130.2|1129.8|1130.2|1129.8|1128.4|1128|30219
1634733300000|2021-10-20 12:35:00|1130|1129.6|1128.8|1128.6|1130.8|1130.6|1128.8|1128.6|49848
1634733600000|2021-10-20 12:40:00|1128.6|1128.4|1127|1126.8|1128.8|1128.6|1126.8|1126.4|9627
1634733900000|2021-10-20 12:45:00|1126.8|1126.6|1126.6|1126.4|1127|1126.6|1126|1125.4|21085
1634734200000|2021-10-20 12:50:00|1126.4|1126.2|1125.4|1125|1126.6|1126.2|1125|1124.8|62868
1634734500000|2021-10-20 12:55:00|1125.2|1124.8|1125.2|1124.8|1126.4|1126.2|1124.6|1124.4|19884
1634734800000|2021-10-20 13:00:00|1125.4|1125|1125|1124.6|1125.8|1125.6|1123.6|1123.4|57664
1634735100000|2021-10-20 13:05:00|1125.2|1124.4|1125|1124.6|1125.8|1125.4|1124.6|1124|17304
1634735400000|2021-10-20 13:10:00|1124.8|1124.4|1125.6|1125.2|1126|1125.6|1124.4|1124.2|43783
1634735700000|2021-10-20 13:15:00|1125.8|1125.4|1126.4|1126|1126.6|1126.4|1125.8|1125.4|19381
1634736000000|2021-10-20 13:20:00|1126.2|1125.8|1128|1127.4|1129|1128.6|1126.2|1125.8|53615
1634736300000|2021-10-20 13:25:00|1127.8|1127.6|1128.8|1128.4|1128.8|1128.4|1127.2|1126.8|38827
1634736600000|2021-10-20 13:30:00|1128.6|1128.2|1127.4|1127.2|1129.6|1129.2|1126.4|1126|110231
1634736900000|2021-10-20 13:35:00|1127.6|1127|1123.4|1123|1127.6|1127.4|1123.2|1123|139757
1634737200000|2021-10-20 13:40:00|1123.2|1122.8|1124.2|1123.8|1125.8|1125.4|1122.6|1122.2|69818
1634737500000|2021-10-20 13:45:00|1124.4|1124|1125.4|1125|1127|1126.6|1123.8|1123.6|141446
1634737800000|2021-10-20 13:50:00|1125.2|1124.8|1128.2|1127.8|1128.6|1128.2|1124.4|1124|73851
1634738100000|2021-10-20 13:55:00|1128.4|1128|1127.8|1127.4|1129.6|1129.2|1127.4|1127.2|46367
1634738400000|2021-10-20 14:00:00|1127.6|1127.2|1128.6|1128|1131|1130.6|1127.6|1127.2|38200
1634738700000|2021-10-20 14:05:00|1128.8|1128.2|1131.4|1130.8|1131.4|1131|1128.2|1128|22691
1634739000000|2021-10-20 14:10:00|1131.2|1131|1133.6|1133.4|1134.4|1134|1131.2|1130.8|49149
1634739300000|2021-10-20 14:15:00|1133.8|1133.6|1133|1132.6|1134|1133.8|1132.4|1132.2|22465
1634739600000|2021-10-20 14:20:00|1132.8|1132.4|1135|1134.8|1135.8|1135.6|1132.8|1132.4|38571
1634739900000|2021-10-20 14:25:00|1135.2|1135|1134.8|1134.6|1135.6|1135.4|1134.4|1134.2|19076
1634740200000|2021-10-20 14:30:00|1135.2|1134.8|1137|1136.6|1137|1136.6|1135|1134.6|31481
1634740500000|2021-10-20 14:35:00|1136.8|1136.4|1144.4|1144|1149|1148.4|1136.2|1136|841379
1634740800000|2021-10-20 14:40:00|1144.6|1144.2|1147.4|1146.8|1149|1148.6|1144.4|1144|383731
1634741100000|2021-10-20 14:45:00|1147.2|1147|1152.6|1152.2|1152.6|1152.2|1147|1147|328039
1634741400000|2021-10-20 14:50:00|1152.4|1152|1150.8|1150.4|1153.4|1153|1150.4|1150|178458
1634741700000|2021-10-20 14:55:00|1150.6|1150.2|1153.8|1153.4|1153.8|1153.4|1149.2|1149|88260
1634742000000|2021-10-20 15:00:00|1154|1153.6|1151.2|1151|1154.8|1154.4|1151.2|1151|120119
1634742300000|2021-10-20 15:05:00|1151.4|1150.8|1150.2|1150|1151.6|1151.4|1149.4|1149.2|95254
1634742600000|2021-10-20 15:10:00|1150.4|1150.2|1151.4|1151.2|1152.4|1152.2|1149.6|1149.2|72894
1634742900000|2021-10-20 15:15:00|1151.6|1151|1150.6|1150.4|1152|1151.8|1149.2|1149|56706
1634743200000|2021-10-20 15:20:00|1150.8|1150.2|1148.8|1148.4|1150.8|1150.6|1148.4|1148.2|76939
1634743500000|2021-10-20 15:25:00|1148.6|1148.6|1149.6|1149.2|1149.6|1149.2|1148.2|1147.8|89329
1634799600000|2021-10-21 07:00:00|1150|1149|1142.8|1142|1150|1149.2|1139.4|1138.6|93882
1634799900000|2021-10-21 07:05:00|1143|1141.8|1141.4|1141|1143|1142.2|1138.2|1138|164575
1634800200000|2021-10-21 07:10:00|1141.2|1140.8|1139|1138.8|1142.8|1142.2|1138.8|1138.2|125955
1634800500000|2021-10-21 07:15:00|1138.8|1138.6|1139.6|1139.2|1141.2|1140.8|1137.4|1137|177801
1634800800000|2021-10-21 07:20:00|1139.8|1139.4|1135.4|1135|1140.4|1139.8|1135.2|1134.8|139150
1634801100000|2021-10-21 07:25:00|1135.6|1135.2|1137|1136.2|1137.6|1137.2|1134.2|1133.8|97394
1634801400000|2021-10-21 07:30:00|1137.2|1136.4|1140|1139.6|1140.2|1139.6|1136.4|1136|117417
1634801700000|2021-10-21 07:35:00|1139.8|1139.4|1137.6|1137.2|1139.8|1139.4|1136.2|1136|102669
1634802000000|2021-10-21 07:40:00|1137.8|1137.4|1138.4|1138|1139|1138.6|1137.2|1136.6|42342
1634802300000|2021-10-21 07:45:00|1138.2|1137.8|1136|1135.6|1138.2|1138|1135.8|1135.6|51611
1634802600000|2021-10-21 07:50:00|1136.2|1135.8|1135.4|1135|1136.6|1136.4|1133.6|1133.4|83863
1634802900000|2021-10-21 07:55:00|1135.6|1135.2|1138.2|1137.8|1139.2|1139|1135.4|1135|50742
1634803200000|2021-10-21 08:00:00|1138.4|1138|1136.8|1136.6|1140.4|1140.2|1136.8|1136.4|67223
1634803500000|2021-10-21 08:05:00|1137|1136.4|1136|1135.6|1137.8|1137.6|1135|1134.6|76835
1634803800000|2021-10-21 08:10:00|1135.8|1135.4|1137.6|1137.2|1138.8|1138.6|1135.6|1135.4|44137
1634804100000|2021-10-21 08:15:00|1137.8|1137.4|1137|1136.6|1138.8|1138.6|1136.6|1136.4|43023
1634804400000|2021-10-21 08:20:00|1136.8|1136.8|1138.6|1138.2|1139|1138.6|1136.6|1136.4|20330
1634804700000|2021-10-21 08:25:00|1138.8|1138.4|1137.2|1136.8|1139|1138.6|1137|1136.8|24303
1634805000000|2021-10-21 08:30:00|1137|1136.6|1134.6|1134.4|1137|1136.6|1134|1133.6|42039
1634805300000|2021-10-21 08:35:00|1134.8|1134.2|1135|1134.6|1135.8|1135.6|1134.2|1133.8|54060
1634805600000|2021-10-21 08:40:00|1134.8|1134.4|1137|1136.6|1137|1136.6|1134.4|1134.2|51072
1634805900000|2021-10-21 08:45:00|1137.2|1136.8|1136.2|1135.6|1137.6|1137.2|1135.6|1135.2|21457
1634806200000|2021-10-21 08:50:00|1136|1135.8|1134.8|1134.4|1136.2|1135.8|1134.8|1134.4|30774
1634806500000|2021-10-21 08:55:00|1135|1134.6|1134.4|1134.2|1135|1134.8|1133.8|1133.4|34578
1634806800000|2021-10-21 09:00:00|1134.6|1134|1134|1133.6|1134.8|1134.6|1133.8|1133.2|25649
1634807100000|2021-10-21 09:05:00|1133.8|1133.4|1130.8|1130.4|1133.8|1133.4|1130.6|1130.2|71510
1634807400000|2021-10-21 09:10:00|1131|1130.6|1130.4|1130|1131|1130.8|1129.6|1129.2|62351
1634807700000|2021-10-21 09:15:00|1130.2|1129.8|1130.6|1130|1131|1130.8|1130|1129.4|28628
1634808000000|2021-10-21 09:20:00|1130.4|1130.2|1130|1129.6|1131|1130.8|1129.8|1129.6|45976
1634808300000|2021-10-21 09:25:00|1130.2|1129.8|1130|1129.6|1130.2|1130|1128.6|1128.2|96955
1634808600000|2021-10-21 09:30:00|1129.8|1129.8|1132.6|1132.2|1133|1132.6|1129.6|1129.4|52157
1634808900000|2021-10-21 09:35:00|1132.4|1132|1132.2|1132|1133.2|1132.8|1131.8|1131.6|16827
1634809200000|2021-10-21 09:40:00|1132.4|1132.2|1131.6|1131.4|1132.4|1132.2|1131.4|1131.2|35516
1634809500000|2021-10-21 09:45:00|1131.8|1131.6|1132|1131.8|1132.2|1132|1130.8|1130.4|49342
1634809800000|2021-10-21 09:50:00|1132.2|1132|1132.8|1132.4|1133.2|1133|1131.8|1131.4|36006
1634810100000|2021-10-21 09:55:00|1133|1132.6|1135.8|1135.4|1137|1136.6|1133|1132.6|127066
1634810400000|2021-10-21 10:00:00|1136|1135.6|1138.2|1138|1138.4|1138.2|1135.8|1135.4|64663
1634810700000|2021-10-21 10:05:00|1138.4|1138.2|1137.4|1137|1138.8|1138.4|1136.4|1136.2|212720
1634811000000|2021-10-21 10:10:00|1137.2|1137.2|1136|1135.8|1138|1137.6|1135.8|1135.6|20169
1634811300000|2021-10-21 10:15:00|1136.2|1135.6|1135|1134.6|1136.2|1135.6|1134.8|1134.2|48105
1634811600000|2021-10-21 10:20:00|1134.8|1134.4|1135.4|1134.8|1136|1135.8|1134.6|1134.4|54526
1634811900000|2021-10-21 10:25:00|1135.2|1135|1133.4|1133.2|1135.6|1135.2|1133.4|1133|26523
1634812200000|2021-10-21 10:30:00|1133.6|1133.4|1135.2|1135|1135.2|1135|1133.6|1133.2|36891
1634812500000|2021-10-21 10:35:00|1135.4|1135.2|1139.6|1139|1139.8|1139.4|1135.4|1135.2|53613
1634812800000|2021-10-21 10:40:00|1139.4|1138.8|1139.2|1139|1139.4|1139|1137.4|1137|25337
1634813100000|2021-10-21 10:45:00|1139.4|1139.2|1141.2|1140.8|1141.8|1141.4|1139.4|1139.2|53363
1634813400000|2021-10-21 10:50:00|1141.4|1141|1140.4|1140.2|1141.4|1141.2|1139.8|1139.6|25029
1634813700000|2021-10-21 10:55:00|1140.6|1140.4|1142.2|1142|1142.4|1142|1140.6|1140.4|40587
1634814000000|2021-10-21 11:00:00|1142|1141.4|1142.4|1142|1142.4|1142.2|1141.6|1141.2|17347
1634814300000|2021-10-21 11:05:00|1142.2|1142.2|1142.6|1142.4|1142.8|1142.4|1141.4|1141|34724
1634814600000|2021-10-21 11:10:00|1142.8|1142.6|1144.2|1144|1144.4|1144.2|1142.8|1142.6|43788
1634814900000|2021-10-21 11:15:00|1144.4|1144.2|1143.6|1143.4|1145|1144.6|1143.2|1142.8|74271
1634815200000|2021-10-21 11:20:00|1143.8|1143.6|1147.2|1146.8|1147.4|1147.2|1143.8|1143.6|93946
1634815500000|2021-10-21 11:25:00|1147|1147|1148.4|1148.2|1149|1148.6|1147|1146.8|133015
1634815800000|2021-10-21 11:30:00|1148.6|1148.4|1148|1147.8|1149.2|1148.8|1147.8|1147.4|34036
1634816100000|2021-10-21 11:35:00|1148.2|1148|1151|1150.6|1151|1150.6|1148.2|1147.8|86892
1634816400000|2021-10-21 11:40:00|1150.8|1150.8|1153.8|1153.4|1154|1153.8|1150.8|1150.6|146387
1634816700000|2021-10-21 11:45:00|1154|1153.6|1157|1156.8|1157.6|1157|1153.8|1153.6|70534
1634817000000|2021-10-21 11:50:00|1156.8|1156.6|1157|1156.6|1157.4|1157|1155.6|1155.4|37492
1634817300000|2021-10-21 11:55:00|1156.8|1156.4|1158|1157.8|1158|1157.8|1154.6|1154.4|156870
1634817600000|2021-10-21 12:00:00|1158.2|1158|1158.6|1158.4|1158.6|1158.4|1156.8|1156.6|76122
1634817900000|2021-10-21 12:05:00|1158.4|1158.2|1159.4|1159|1159.8|1159.6|1158|1157.6|69791
1634818200000|2021-10-21 12:10:00|1159.2|1158.8|1160.4|1160|1160.4|1160.2|1158.2|1158|202713
1634818500000|2021-10-21 12:15:00|1160.2|1159.8|1158.2|1157.8|1161|1160.6|1157.4|1157|83600
1634818800000|2021-10-21 12:20:00|1157.8|1157.6|1156.6|1156.4|1157.8|1157.6|1155.6|1155.4|84208
1634819100000|2021-10-21 12:25:00|1156.4|1156.2|1154.2|1153.8|1156.6|1156.4|1154|1153.6|31859
1634819400000|2021-10-21 12:30:00|1154.4|1154|1153.2|1153|1155.2|1154.6|1152.8|1152.4|79981
1634819700000|2021-10-21 12:35:00|1153|1152.8|1151|1150.6|1153|1152.8|1150.2|1150|82081
1634820000000|2021-10-21 12:40:00|1150.8|1150.4|1153.6|1153.2|1153.8|1153.6|1150.2|1150|34497
1634820300000|2021-10-21 12:45:00|1153.4|1153|1155.2|1154.6|1156|1155.8|1153.2|1152.8|52562
1634820600000|2021-10-21 12:50:00|1155|1154.4|1151.2|1151|1155|1154.4|1151.2|1150.8|17411
1634820900000|2021-10-21 12:55:00|1151.4|1150.8|1153.8|1153.4|1154.2|1154|1151.2|1150.8|55841
1634821200000|2021-10-21 13:00:00|1153.6|1153.2|1154.4|1154.2|1154.4|1154.2|1152.4|1152|38237
1634821500000|2021-10-21 13:05:00|1154.6|1154.4|1157|1156.6|1157|1156.8|1154.6|1154.4|100896
1634821800000|2021-10-21 13:10:00|1156.8|1156.8|1157.4|1157|1159|1158.6|1156.8|1156.6|86630
1634822100000|2021-10-21 13:15:00|1157.6|1157.2|1156.2|1155.8|1157.8|1157.4|1155.2|1155|26770
1634822400000|2021-10-21 13:20:00|1156|1155.6|1159.2|1159|1159.6|1159.4|1156|1155.6|87268
1634822700000|2021-10-21 13:25:00|1159|1158.8|1159.4|1159|1159.6|1159.2|1158.2|1158|16732
1634823000000|2021-10-21 13:30:00|1159.2|1158.8|1161|1160.6|1162|1161.8|1157.2|1156.8|260865
1634823300000|2021-10-21 13:35:00|1160.8|1160.4|1162.2|1161.8|1163.8|1163.4|1160.2|1159.8|143449
1634823600000|2021-10-21 13:40:00|1162|1162|1164|1163.6|1164|1163.6|1161.6|1161.2|83384
1634823900000|2021-10-21 13:45:00|1164.2|1163.8|1165.2|1164.8|1166.6|1166.4|1163.4|1163|187701
1634824200000|2021-10-21 13:50:00|1165.4|1165|1166.8|1166.4|1167.6|1167.4|1165.4|1165|197561
1634824500000|2021-10-21 13:55:00|1166.6|1166.2|1166.8|1166.4|1167.6|1167.2|1165|1164.8|128043
1634824800000|2021-10-21 14:00:00|1166.6|1166.6|1165.6|1165.4|1167.4|1167.2|1164.8|1164.4|110814
1634825100000|2021-10-21 14:05:00|1165.8|1165.6|1168|1167.8|1168|1167.8|1165.2|1165|149706
1634825400000|2021-10-21 14:10:00|1168.2|1168|1166.8|1166.4|1168.4|1168.2|1166.4|1166|170860
1634825700000|2021-10-21 14:15:00|1167|1166.6|1168.8|1168.6|1168.8|1168.6|1166.6|1166.4|61056
1634826000000|2021-10-21 14:20:00|1169|1168.8|1169|1168.8|1169.2|1169|1167.2|1166.8|127368
1634826300000|2021-10-21 14:25:00|1168.8|1168.6|1169.6|1169.2|1170|1169.8|1168.8|1168.4|105696
1634826600000|2021-10-21 14:30:00|1169.4|1169|1169.4|1169|1169.6|1169.4|1168.2|1168|35772
1634826900000|2021-10-21 14:35:00|1169.2|1169.2|1169.2|1168.8|1169.8|1169.6|1168.6|1168.4|61882
1634827200000|2021-10-21 14:40:00|1169|1169|1167.8|1167.4|1171|1170.6|1167.4|1167.2|275496
1634827500000|2021-10-21 14:45:00|1167.6|1167.6|1165.8|1165.4|1169.2|1168.6|1164.6|1164.4|90059
1634827800000|2021-10-21 14:50:00|1166|1165.6|1163.8|1163.6|1166|1165.6|1163.6|1163.2|17344
1634828100000|2021-10-21 14:55:00|1163.6|1163.4|1163.6|1163.4|1164.6|1163.8|1162.8|1162.4|109851
1634828400000|2021-10-21 15:00:00|1163.4|1163.2|1161.8|1161.4|1164|1163.8|1161.6|1161|76866
1634828700000|2021-10-21 15:05:00|1161.6|1161.6|1159.2|1158.8|1161.8|1161.6|1158.8|1158.2|141358
1634829000000|2021-10-21 15:10:00|1159|1158.6|1160.8|1160.4|1161|1160.6|1158.2|1157.8|249101
1634829300000|2021-10-21 15:15:00|1160.6|1160.6|1158.8|1158.6|1161.4|1161|1158.8|1158.6|136520
1634829600000|2021-10-21 15:20:00|1159|1158.8|1158.6|1158.2|1159.4|1159.2|1158.4|1158.2|44490
1634829900000|2021-10-21 15:25:00|1158.4|1158|1156|1155.4|1158.6|1158.2|1155.4|1155.2|158737
1634886000000|2021-10-22 07:00:00|1162|1160.4|1149.8|1149.2|1162.2|1160.6|1149.8|1149|115906
1634886300000|2021-10-22 07:05:00|1149.6|1149|1156|1155.2|1156.8|1156.4|1148.6|1147.8|91304
1634886600000|2021-10-22 07:10:00|1155.8|1155.4|1153.6|1152.8|1156.8|1156.2|1152.4|1151.8|90426
1634886900000|2021-10-22 07:15:00|1153.8|1153|1155.4|1154.8|1155.6|1155.2|1152.6|1152|146820
1634887200000|2021-10-22 07:20:00|1155.2|1154.6|1156.4|1156|1157|1156.8|1153.8|1153.4|104214
1634887500000|2021-10-22 07:25:00|1156.6|1156.2|1154.2|1153.8|1157|1156.8|1153.6|1153.2|84621
1634887800000|2021-10-22 07:30:00|1154.4|1154|1157.4|1156.8|1158|1157.8|1154.4|1154|79513
1634888100000|2021-10-22 07:35:00|1157.2|1157|1158|1157.6|1158.4|1158|1156.2|1155.8|45448
1634888400000|2021-10-22 07:40:00|1158.2|1157.8|1159.2|1158.8|1159.6|1159.4|1157.6|1157.2|36935
1634888700000|2021-10-22 07:45:00|1159|1158.6|1158.6|1158.2|1160.4|1160.2|1158.4|1158.2|143868
1634889000000|2021-10-22 07:50:00|1158.4|1158|1158.4|1158|1158.6|1158.2|1156.4|1156|50063
1634889300000|2021-10-22 07:55:00|1158.2|1157.8|1158|1157.6|1159.2|1159|1157.6|1157|22978
1634889600000|2021-10-22 08:00:00|1157.8|1157.4|1155.8|1155.6|1158|1157.6|1154.2|1154|41800
1634889900000|2021-10-22 08:05:00|1156|1155.4|1157.8|1157.4|1158.4|1158|1155|1154.6|31594
1634890200000|2021-10-22 08:10:00|1157.6|1157.2|1160.4|1160|1160.4|1160|1157.4|1157|100190
1634890500000|2021-10-22 08:15:00|1160.6|1160.2|1161|1160.4|1161.8|1161.4|1159.8|1159.2|44602
1634890800000|2021-10-22 08:20:00|1161.2|1160.6|1159.8|1159.4|1161.2|1161|1159.6|1159.4|54337
1634891100000|2021-10-22 08:25:00|1159.6|1159.2|1160|1159.6|1160.8|1160.6|1159|1158.8|12220
1634891400000|2021-10-22 08:30:00|1160.2|1159.8|1162|1161.6|1162|1161.8|1159.6|1159.4|49148
1634891700000|2021-10-22 08:35:00|1161.8|1161.4|1162.6|1162|1162.6|1162.4|1161.4|1161.2|23491
1634892000000|2021-10-22 08:40:00|1162.4|1162.2|1164.6|1164.2|1165.4|1164.8|1161.4|1161.2|117564
1634892300000|2021-10-22 08:45:00|1164.4|1164|1165.6|1165.4|1166|1165.6|1164|1163.8|42526
1634892600000|2021-10-22 08:50:00|1165.4|1165.2|1167.6|1167.2|1168|1167.8|1165|1164.8|131584
1634892900000|2021-10-22 08:55:00|1167.4|1167|1168|1167.8|1168.2|1168|1166.4|1165.8|34092
1634893200000|2021-10-22 09:00:00|1167.8|1167.6|1165.2|1164.8|1168.2|1167.8|1164.8|1164.6|82698
1634893500000|2021-10-22 09:05:00|1165|1164.6|1163.6|1163.2|1165|1164.6|1163.2|1163|28355
1634893800000|2021-10-22 09:10:00|1163.8|1163.4|1163.6|1163|1164.4|1164|1163|1162.4|37108
1634894100000|2021-10-22 09:15:00|1163.8|1163.2|1163.4|1162.8|1164.2|1163.6|1162.8|1162.4|6253
1634894400000|2021-10-22 09:20:00|1163.2|1162.6|1164.8|1164.6|1165|1164.6|1163|1162.6|78396
1634894700000|2021-10-22 09:25:00|1165|1164.8|1164.8|1164.2|1165.4|1165.2|1164|1163.6|43736
1634895000000|2021-10-22 09:30:00|1164.6|1164.4|1162|1161.6|1164.8|1164.4|1162|1161.6|37275
1634895300000|2021-10-22 09:35:00|1161.8|1161.4|1159.8|1159.6|1161.8|1161.4|1159.4|1159|101452
1634895600000|2021-10-22 09:40:00|1160|1159.8|1160.6|1160.2|1160.8|1160.4|1159.6|1159.2|39281
1634895900000|2021-10-22 09:45:00|1160.4|1160|1161.8|1161.6|1162.4|1162|1160.4|1160|17137
1634896200000|2021-10-22 09:50:00|1161.6|1161.4|1162.4|1162.2|1162.4|1162.2|1161.2|1160.8|32902
1634896500000|2021-10-22 09:55:00|1162.2|1162|1161|1160.8|1162.4|1162.2|1160.8|1160.6|17948
1634896800000|2021-10-22 10:00:00|1161.2|1160.6|1158.6|1158|1161.2|1161|1158|1157.6|49153
1634897100000|2021-10-22 10:05:00|1158.4|1158.2|1161.4|1161.2|1161.6|1161.2|1158.4|1158|17557
1634897400000|2021-10-22 10:10:00|1161.6|1161|1163.6|1163.2|1163.8|1163.4|1161.4|1161|15548
1634897700000|2021-10-22 10:15:00|1163.4|1163|1164.2|1163.8|1165|1164.8|1163.2|1163|31939
1634898000000|2021-10-22 10:20:00|1164.4|1163.6|1165.4|1165.2|1165.4|1165.2|1164|1163.6|21999
1634898300000|2021-10-22 10:25:00|1165.2|1165|1164.8|1164.4|1165.6|1165.4|1164.4|1164.2|9583
1634898600000|2021-10-22 10:30:00|1164.6|1164.6|1165.4|1165|1165.6|1165.2|1164.4|1164.2|16873
1634898900000|2021-10-22 10:35:00|1165.2|1165.2|1167.6|1167.4|1167.6|1167.4|1165.2|1165|151034
1634899200000|2021-10-22 10:40:00|1167.8|1167.6|1168.4|1168|1169|1168.8|1167.6|1167.2|47108
1634899500000|2021-10-22 10:45:00|1168.6|1168.2|1169.6|1169.2|1169.8|1169.6|1168.6|1168|63195
1634899800000|2021-10-22 10:50:00|1169.4|1169.4|1170.4|1170.2|1170.4|1170.2|1169.2|1169|68852
1634900100000|2021-10-22 10:55:00|1170.6|1170.4|1171.2|1170.6|1171.4|1171|1170.2|1169.8|60769
1634900400000|2021-10-22 11:00:00|1169.8|1169.4|1171|1170.8|1171|1170.8|1168.8|1168.6|39156
1634900700000|2021-10-22 11:05:00|1171.2|1171|1169.4|1169.2|1171.4|1171.2|1169.2|1168.8|33214
1634901000000|2021-10-22 11:10:00|1169.6|1169|1170.6|1170.2|1170.6|1170.4|1169.4|1169|37057
1634901300000|2021-10-22 11:15:00|1170|1169.8|1169.6|1169.4|1170.6|1170.4|1169.6|1169.2|44255
1634901600000|2021-10-22 11:20:00|1169.8|1169.2|1167.6|1167.2|1170|1169.6|1167.4|1167|58718
1634901900000|2021-10-22 11:25:00|1167.4|1167|1167.4|1167|1167.4|1167.2|1166.4|1166|8339
1634902200000|2021-10-22 11:30:00|1167.2|1167.2|1167.4|1166.8|1167.4|1167.2|1166.4|1166|13696
1634902500000|2021-10-22 11:35:00|1167.2|1167|1168.4|1168|1168.4|1168.2|1167|1166.6|14782
1634902800000|2021-10-22 11:40:00|1168.6|1168.2|1168.8|1168.4|1169|1168.6|1168|1167.6|18588
1634903100000|2021-10-22 11:45:00|1169|1168.6|1169.6|1169.4|1169.8|1169.4|1169|1168.6|21533
1634903400000|2021-10-22 11:50:00|1169.8|1169.6|1171.6|1171.2|1171.8|1171.4|1169.8|1169.6|90948
1634903700000|2021-10-22 11:55:00|1171.8|1171.4|1172|1171.8|1172|1171.8|1171.4|1171|8521
1634904000000|2021-10-22 12:00:00|1171.8|1171.6|1167.6|1167.2|1172|1171.8|1167.4|1167|93853
1634904300000|2021-10-22 12:05:00|1167.8|1167.4|1166.8|1166.4|1168.8|1168.4|1166.6|1166.2|57271
1634904600000|2021-10-22 12:10:00|1167|1166.6|1167|1166.8|1167.4|1167.2|1166|1165.6|82649
1634904900000|2021-10-22 12:15:00|1167.2|1166.6|1168.4|1168|1168.4|1168.2|1167|1166.6|89745
1634905200000|2021-10-22 12:20:00|1168.6|1168.2|1166.4|1166|1168.6|1168.4|1165.8|1165.2|65782
1634905500000|2021-10-22 12:25:00|1166.6|1166.2|1168.4|1167.8|1168.4|1168|1166|1165.6|36180
1634905800000|2021-10-22 12:30:00|1168.6|1168|1169|1168.6|1169.4|1169|1168.2|1167.8|27427
1634906100000|2021-10-22 12:35:00|1169.2|1168.8|1169.4|1169.2|1170.2|1169.6|1168.8|1168.4|100102
1634906400000|2021-10-22 12:40:00|1169.2|1169|1168|1167.6|1169.4|1169|1168|1167.4|50967
1634906700000|2021-10-22 12:45:00|1167.8|1167.4|1166.4|1166|1167.8|1167.4|1166|1165.6|21437
1634907000000|2021-10-22 12:50:00|1166.6|1166.2|1168|1167.6|1168|1167.8|1166.4|1166|8134
1634907300000|2021-10-22 12:55:00|1167.8|1167.4|1167.8|1167.4|1168.4|1168|1167|1166.6|30724
1634907600000|2021-10-22 13:00:00|1167.6|1167.2|1165.8|1165.6|1168.4|1168|1165.6|1165.2|94801
1634907900000|2021-10-22 13:05:00|1166|1165.8|1164|1163.6|1166.8|1166.4|1163.8|1163.6|71412
1634908200000|2021-10-22 13:10:00|1163.8|1163.4|1163.2|1163|1164.4|1164.2|1163|1162.4|24021
1634908500000|2021-10-22 13:15:00|1163.4|1163.2|1163.6|1163|1164.2|1163.8|1163.2|1163|9856
1634908800000|2021-10-22 13:20:00|1163.4|1163.2|1163|1162.6|1163.6|1163.4|1162.6|1162.2|20131
1634909100000|2021-10-22 13:25:00|1163.2|1162.8|1163.4|1163|1163.6|1163.2|1162.4|1161.8|11361
1634909400000|2021-10-22 13:30:00|1163.6|1163.2|1164.6|1164.4|1165|1164.8|1162.8|1162.4|60378
1634909700000|2021-10-22 13:35:00|1164.8|1164.6|1165|1164.8|1165.2|1165|1163.2|1162.8|72100
1634910000000|2021-10-22 13:40:00|1165.2|1165|1165.6|1165.4|1166.6|1166.4|1165.2|1164.8|32688
1634910300000|2021-10-22 13:45:00|1165.8|1165.6|1166|1165.6|1166.6|1166.4|1164.2|1163.6|95141
1634910600000|2021-10-22 13:50:00|1165.8|1165.8|1167|1166.6|1168.4|1168|1165.8|1165.6|38186
1634910900000|2021-10-22 13:55:00|1167.2|1166.8|1167.8|1167.4|1168.2|1167.8|1166.6|1166.2|31479
1634911200000|2021-10-22 14:00:00|1167.6|1167.2|1167.6|1167|1168.2|1168|1166.8|1166.2|25094
1634911500000|2021-10-22 14:05:00|1167.8|1167.2|1167.4|1166.8|1168.2|1167.8|1166.6|1166.2|30650
1634911800000|2021-10-22 14:10:00|1167.2|1167|1169.2|1168.8|1169.4|1169.2|1166.8|1166.4|59170
1634912100000|2021-10-22 14:15:00|1169.4|1169|1168|1167.6|1169.6|1169.4|1167.4|1167|93890
1634912400000|2021-10-22 14:20:00|1167.8|1167.8|1167|1166.6|1168.2|1168|1165.6|1165.4|67146
1634912700000|2021-10-22 14:25:00|1166.8|1166.4|1166.8|1166.4|1168.2|1167.8|1166.4|1165.8|59536
1634913000000|2021-10-22 14:30:00|1166.6|1166.2|1165.6|1165.4|1167|1166.8|1165.6|1165|23649
1634913300000|2021-10-22 14:35:00|1165.4|1165.2|1164.8|1164.4|1165.8|1165.4|1164|1163.6|85782
1634913600000|2021-10-22 14:40:00|1165|1164.6|1165.2|1164.8|1165.6|1165.4|1162.8|1162.6|192282
1634913900000|2021-10-22 14:45:00|1165|1165|1163.8|1163.6|1165.4|1165.2|1163.4|1163.2|92001
1634914200000|2021-10-22 14:50:00|1163.6|1163.4|1160.6|1160.2|1163.6|1163.6|1160.6|1160.2|114916
1634914500000|2021-10-22 14:55:00|1160.8|1160.4|1159.8|1159.6|1161.8|1161.4|1159.6|1159.2|88835
1634914800000|2021-10-22 15:00:00|1159.6|1159.4|1162.4|1162|1163|1162.8|1159.6|1159.4|38651
1634915100000|2021-10-22 15:05:00|1162.6|1162.2|1162.6|1162.2|1163.6|1163.2|1162.6|1162|30354
1634915400000|2021-10-22 15:10:00|1162.4|1162.4|1164.2|1164|1164.6|1164.4|1162.4|1162.2|49417
1634915700000|2021-10-22 15:15:00|1164.4|1163.8|1164.4|1164.2|1165|1164.8|1164|1163.6|74983
1634916000000|2021-10-22 15:20:00|1164.2|1164|1160.6|1160.4|1164.2|1164|1160.6|1160.2|164029
1634916300000|2021-10-22 15:25:00|1160.4|1160.2|1161.8|1161.4|1162|1161.8|1159.6|1159.4|75574
1635145200000|2021-10-25 07:00:00|1161.6|1160.4|1163.2|1162.4|1166|1165.2|1158.6|1158.2|178253
1635145500000|2021-10-25 07:05:00|1163|1162.2|1162.8|1162.4|1165.6|1165|1159.4|1159|126754
1635145800000|2021-10-25 07:10:00|1163|1162.6|1164|1163.6|1166|1165.4|1162.6|1162.2|95222
1635146100000|2021-10-25 07:15:00|1163.8|1163.4|1164.6|1164.4|1166.6|1166.4|1163.8|1163.4|106704
1635146400000|2021-10-25 07:20:00|1164.8|1164.6|1163|1162.6|1165.4|1164.8|1161.2|1160.8|184974
1635146700000|2021-10-25 07:25:00|1163.2|1162.8|1164.6|1164.2|1164.8|1164.6|1161.2|1161|53810
1635147000000|2021-10-25 07:30:00|1164.4|1164|1156.8|1156.4|1164.8|1164.6|1156.6|1156.4|186286
1635147300000|2021-10-25 07:35:00|1156.6|1156.2|1156.6|1156|1157.2|1156.8|1153.8|1153.4|181709
1635147600000|2021-10-25 07:40:00|1156.8|1156.2|1157|1156.6|1158.2|1158|1155.8|1155.4|33577
1635147900000|2021-10-25 07:45:00|1157.2|1156.8|1154.6|1154.2|1158.2|1157.8|1154.4|1154.2|93179
1635148200000|2021-10-25 07:50:00|1154.4|1154.4|1152.8|1152.4|1154.8|1154.4|1152.2|1151.8|60976
1635148500000|2021-10-25 07:55:00|1152.6|1152.2|1153|1152.6|1153.8|1153.4|1151.8|1151.4|53837
1635148800000|2021-10-25 08:00:00|1152.8|1152.8|1153|1152.6|1154.2|1153.8|1151.8|1151.2|56425
1635149100000|2021-10-25 08:05:00|1152.8|1152.4|1156.2|1155.8|1156.6|1156.4|1152.6|1152.2|43981
1635149400000|2021-10-25 08:10:00|1156.4|1156|1158.2|1157.8|1158.4|1158|1155.6|1155.2|37153
1635149700000|2021-10-25 08:15:00|1158.4|1158|1157.2|1156.8|1158.6|1158.2|1156.8|1156.4|93784
1635150000000|2021-10-25 08:20:00|1157.4|1156.6|1155.6|1155.2|1158.6|1158.2|1155.4|1155|153093
1635150300000|2021-10-25 08:25:00|1155.4|1155|1155.8|1155.6|1156.6|1156.2|1153.8|1153.4|38974
1635150600000|2021-10-25 08:30:00|1156|1155.8|1158.4|1157.8|1158.8|1158.6|1156|1155.8|77410
1635150900000|2021-10-25 08:35:00|1158.2|1157.6|1160.4|1160|1160.4|1160|1157|1156.6|27117
1635151200000|2021-10-25 08:40:00|1160.2|1159.8|1160.6|1160.2|1160.6|1160.2|1159.2|1158.8|27237
1635151500000|2021-10-25 08:45:00|1160.4|1160|1161|1160.4|1162|1161.8|1160.4|1160|9931
1635151800000|2021-10-25 08:50:00|1160.8|1160.6|1160.8|1160.4|1161|1160.6|1159.6|1159.4|34900
1635152100000|2021-10-25 08:55:00|1160.6|1160.2|1160.2|1160|1161|1160.6|1160|1159.8|16356
1635152400000|2021-10-25 09:00:00|1160.4|1160.2|1159.4|1159|1161.2|1161|1159.4|1159|61141
1635152700000|2021-10-25 09:05:00|1159.2|1158.8|1160.6|1160.4|1160.8|1160.6|1158.6|1158.2|42076
1635153000000|2021-10-25 09:10:00|1160.4|1160.2|1160.6|1160.2|1163.4|1163.2|1160.4|1160.2|142683
1635153300000|2021-10-25 09:15:00|1160.8|1160.4|1158.4|1158|1160.8|1160.6|1157.6|1157.2|63590
1635153600000|2021-10-25 09:20:00|1158.2|1157.8|1155.8|1155.4|1158.2|1157.8|1155.6|1155|118525
1635153900000|2021-10-25 09:25:00|1156|1155.2|1156.2|1155.6|1156.4|1156.2|1155|1154.6|27977
1635154200000|2021-10-25 09:30:00|1156|1155.8|1156.4|1156|1158|1157.6|1155.8|1155.4|34613
1635154500000|2021-10-25 09:35:00|1156.6|1156.2|1156.8|1156.4|1157.4|1157.2|1156|1155.4|51693
1635154800000|2021-10-25 09:40:00|1157|1156.6|1157.6|1157.4|1158|1157.6|1157|1156.4|13132
1635155100000|2021-10-25 09:45:00|1157.8|1157.6|1159|1158.8|1159.6|1159.2|1157.4|1157.2|39760
1635155400000|2021-10-25 09:50:00|1159.2|1158.6|1159|1158.6|1159.4|1159.2|1158.8|1158.6|19621
1635155700000|2021-10-25 09:55:00|1159.2|1158.8|1161.6|1161.4|1161.8|1161.6|1159|1158.6|157644
1635156000000|2021-10-25 10:00:00|1161.4|1161.2|1160|1159.6|1162.6|1162.2|1160|1159.6|42819
1635156300000|2021-10-25 10:05:00|1159.8|1159.4|1161.2|1160.8|1161.2|1160.8|1159.4|1159|30069
1635156600000|2021-10-25 10:10:00|1161|1160.6|1164.2|1163.8|1164.8|1164.4|1160.8|1160.6|34726
1635156900000|2021-10-25 10:15:00|1164|1164|1166.2|1165.6|1167|1166.4|1164|1163.8|113599
1635157200000|2021-10-25 10:20:00|1166|1165.4|1167|1166.8|1167|1166.8|1165.2|1164.8|31246
1635157500000|2021-10-25 10:25:00|1167.2|1166.6|1167.2|1166.8|1168.8|1168.6|1166.8|1166.6|68876
1635157800000|2021-10-25 10:30:00|1167|1166.6|1167|1166.8|1168|1167.6|1166.6|1166.2|23560
1635158100000|2021-10-25 10:35:00|1167.2|1167|1166.8|1166.4|1167.4|1167|1166.4|1166|8846
1635158400000|2021-10-25 10:40:00|1167|1166.6|1166.8|1166.4|1167.2|1166.8|1166.2|1165.8|19265
1635158700000|2021-10-25 10:45:00|1166.6|1166.6|1167.4|1167|1167.4|1167.2|1165.8|1165.4|13726
1635159000000|2021-10-25 10:50:00|1167.6|1167.2|1169.6|1169|1169.8|1169.4|1167|1166.8|99208
1635159300000|2021-10-25 10:55:00|1169.4|1168.8|1168.8|1168.6|1169.6|1169.2|1168|1167.6|55271
1635159600000|2021-10-25 11:00:00|1169.4|1168.4|1168.2|1167.6|1169.6|1169.4|1167.8|1167.4|97023
1635159900000|2021-10-25 11:05:00|1168|1167.8|1168|1167.4|1168.4|1168|1166.2|1166|23535
1635160200000|2021-10-25 11:10:00|1167.8|1167.2|1166.8|1166.4|1168.4|1168|1166.6|1166|11399
1635160500000|2021-10-25 11:15:00|1167|1166.6|1167.8|1167.4|1167.8|1167.6|1166.6|1166.2|15335
1635160800000|2021-10-25 11:20:00|1167.6|1167.6|1169|1168.6|1169.2|1169|1167.2|1166.8|30967
1635161100000|2021-10-25 11:25:00|1169.2|1168.8|1170.4|1170.2|1170.4|1170.2|1168.6|1168.4|63086
1635161400000|2021-10-25 11:30:00|1170.2|1170|1170.4|1170|1171.2|1170.8|1170.2|1169.8|18347
1635161700000|2021-10-25 11:35:00|1170.2|1169.8|1169.8|1169.6|1170.8|1170.4|1169.4|1169.2|24528
1635162000000|2021-10-25 11:40:00|1169.6|1169.4|1168.4|1168.2|1170.6|1170.4|1168.4|1168|28789
1635162300000|2021-10-25 11:45:00|1168.2|1168|1168.8|1168.4|1168.8|1168.6|1168|1167.8|14901
1635162600000|2021-10-25 11:50:00|1168.6|1168.2|1168.2|1167.8|1169|1168.6|1168|1167.8|7333
1635162900000|2021-10-25 11:55:00|1168|1167.6|1167.8|1167.4|1168.2|1167.8|1167.4|1167|6501
1635163200000|2021-10-25 12:00:00|1167.6|1167.2|1167.6|1167.4|1168|1167.8|1167.2|1167|8089
1635163500000|2021-10-25 12:05:00|1167.8|1167.6|1167.2|1166.8|1167.8|1167.6|1166.8|1166.6|18693
1635163800000|2021-10-25 12:10:00|1167|1166.6|1165.4|1165|1167|1166.6|1165.2|1164.8|16318
1635164100000|2021-10-25 12:15:00|1165.6|1165.2|1165.8|1165.4|1166|1165.8|1165.2|1165|13913
1635164400000|2021-10-25 12:20:00|1166|1165.6|1166.4|1165.8|1166.4|1166|1165.4|1165.2|11893
1635164700000|2021-10-25 12:25:00|1166.6|1166|1167|1166.8|1167|1166.8|1166.2|1166|5426
1635165000000|2021-10-25 12:30:00|1167.2|1167|1169.2|1168.8|1169.4|1169.2|1167.2|1166.8|36355
1635165300000|2021-10-25 12:35:00|1169|1168.6|1168.8|1168.4|1169|1168.8|1168.6|1168.2|3541
1635165600000|2021-10-25 12:40:00|1169|1168.6|1169.8|1169.4|1170.4|1170|1169|1168.6|56283
1635165900000|2021-10-25 12:45:00|1169.6|1169.2|1168.2|1167.8|1169.8|1169.4|1167.8|1167.6|19845
1635166200000|2021-10-25 12:50:00|1168.4|1168.2|1168|1167.6|1168.6|1168.4|1167.8|1167.4|8409
1635166500000|2021-10-25 12:55:00|1168.2|1167.4|1169|1168.6|1169.6|1169.4|1167.8|1167.4|15925
1635166800000|2021-10-25 13:00:00|1169.2|1168.8|1169.6|1169.2|1170.4|1170|1169|1168.8|13882
1635167100000|2021-10-25 13:05:00|1169.8|1169.4|1167.4|1167|1169.8|1169.4|1167|1166.8|25074
1635167400000|2021-10-25 13:10:00|1167.2|1166.8|1168|1167.6|1168.6|1168.2|1165.8|1165.6|79634
1635167700000|2021-10-25 13:15:00|1167.8|1167.8|1166.2|1165.8|1167.8|1167.8|1165.8|1165.6|47996
1635168000000|2021-10-25 13:20:00|1166.4|1166|1168.2|1168|1168.8|1168.4|1166|1165.6|91378
1635168300000|2021-10-25 13:25:00|1168.4|1168.2|1169|1168.6|1169.2|1168.6|1167.6|1167.2|24564
1635168600000|2021-10-25 13:30:00|1168.8|1168.4|1169.8|1169.2|1172.6|1172.2|1167.8|1167.6|202378
1635168900000|2021-10-25 13:35:00|1169.6|1169.4|1172.8|1172.2|1175|1174.4|1169.6|1169.2|166742
1635169200000|2021-10-25 13:40:00|1173|1172.4|1170.8|1170.4|1173.2|1172.6|1170.4|1170|89293
1635169500000|2021-10-25 13:45:00|1170.6|1170.2|1168.6|1168|1170.8|1170.2|1167.8|1167.2|77545
1635169800000|2021-10-25 13:50:00|1168.8|1168.2|1168.8|1168.2|1168.8|1168.6|1167|1166.6|46920
1635170100000|2021-10-25 13:55:00|1168.6|1168.4|1170.8|1170.2|1171.6|1171|1168.2|1168|40552
1635170400000|2021-10-25 14:00:00|1170.6|1170.4|1171.2|1171|1171.6|1171.2|1169.6|1169.2|35263
1635170700000|2021-10-25 14:05:00|1171.4|1171.2|1172.2|1171.8|1173|1172.8|1170.6|1170.2|79037
1635171000000|2021-10-25 14:10:00|1172|1172|1172|1171.8|1173.6|1173.2|1171.2|1170.8|64694
1635171300000|2021-10-25 14:15:00|1172.2|1172|1172.4|1172|1174|1173.6|1171.6|1171.4|46061
1635171600000|2021-10-25 14:20:00|1172.6|1172.2|1168.4|1168|1172.6|1172.4|1168.2|1167.6|54944
1635171900000|2021-10-25 14:25:00|1168.2|1167.8|1166.2|1165.8|1168.4|1167.8|1166|1165.6|19521
1635172200000|2021-10-25 14:30:00|1166.4|1166|1168.2|1167.6|1169.2|1168.8|1165.8|1165.6|352196
1635172500000|2021-10-25 14:35:00|1168|1167.4|1167.8|1167.4|1168.2|1168|1167.2|1167|16699
1635172800000|2021-10-25 14:40:00|1167.6|1167.2|1165.6|1165|1167.8|1167.2|1164.8|1164.4|101552
1635173100000|2021-10-25 14:45:00|1165.4|1165.2|1167|1166.8|1167|1166.8|1165|1164.8|33581
1635173400000|2021-10-25 14:50:00|1166.8|1166.6|1165.8|1165.4|1167|1166.8|1165|1164.6|16938
1635173700000|2021-10-25 14:55:00|1165.6|1165.2|1164.6|1164.2|1165.8|1165.4|1164.4|1164.2|18376
1635174000000|2021-10-25 15:00:00|1164.8|1164.4|1164.8|1164.4|1166.2|1165.8|1164.2|1164|51297
1635174300000|2021-10-25 15:05:00|1164.6|1164.2|1164.4|1164.2|1165|1164.6|1164.2|1163.8|20767
1635174600000|2021-10-25 15:10:00|1164.2|1164|1166|1165.4|1166.2|1165.8|1164.2|1164|38869
1635174900000|2021-10-25 15:15:00|1165.8|1165.6|1168|1167.8|1168.4|1168|1165.6|1165.2|45964
1635175200000|2021-10-25 15:20:00|1168.2|1168|1167.6|1167.4|1168.4|1168|1167.4|1167.2|27698
1635175500000|2021-10-25 15:25:00|1167.4|1167.2|1168.2|1167.8|1169|1168.6|1167.4|1167.2|87484
1635231600000|2021-10-26 07:00:00|1174|1172.8|1167|1166.2|1174.6|1173.6|1167|1166|199144
1635231900000|2021-10-26 07:05:00|1167.2|1166.4|1168.8|1168.2|1170.6|1170|1164.6|1164|130565
1635232200000|2021-10-26 07:10:00|1168.6|1168|1172|1171.6|1172.8|1172.6|1167.4|1167|89644
1635232500000|2021-10-26 07:15:00|1171.6|1171.4|1168.2|1167.6|1173.6|1173|1167.8|1167.2|145808
1635232800000|2021-10-26 07:20:00|1168|1167.4|1166.6|1166.4|1168|1167.4|1163.4|1163|70909
1635233100000|2021-10-26 07:25:00|1166.8|1166.6|1167.4|1167|1168.6|1168.2|1166|1165.4|60912
1635233400000|2021-10-26 07:30:00|1167.2|1166.8|1168.6|1168.2|1168.6|1168.2|1165.8|1165.6|30815
1635233700000|2021-10-26 07:35:00|1168.8|1168.4|1166.6|1166|1169.6|1169.2|1164.4|1164|45279
1635234000000|2021-10-26 07:40:00|1166.4|1165.8|1168.2|1167.8|1168.6|1168.2|1165.4|1165|27768
1635234300000|2021-10-26 07:45:00|1168.4|1168|1168.6|1168|1170.6|1170.2|1167.8|1167.2|69625
1635234600000|2021-10-26 07:50:00|1168.8|1168.2|1170.6|1170.2|1172.8|1172.4|1168.6|1168|72020
1635234900000|2021-10-26 07:55:00|1170.8|1170.4|1173.8|1173.4|1175|1174.6|1170.6|1170.2|157415
1635235200000|2021-10-26 08:00:00|1174|1173.6|1174.8|1174.4|1176.4|1176|1173.8|1173.4|110671
1635235500000|2021-10-26 08:05:00|1174.6|1174.2|1178.2|1177.6|1178.4|1178|1173.6|1173.4|41023
1635235800000|2021-10-26 08:10:00|1177.8|1177.4|1180|1179.6|1180.2|1180|1177.2|1176.8|144149
1635236100000|2021-10-26 08:15:00|1179.8|1179.4|1181.6|1181.2|1181.6|1181.4|1179.4|1179.2|117645
1635236400000|2021-10-26 08:20:00|1181.8|1181.4|1181.6|1181.2|1183.8|1183.4|1181.2|1180.6|155878
1635236700000|2021-10-26 08:25:00|1181.4|1181|1178.8|1178.4|1182.2|1181.8|1178.8|1178.4|95860
1635237000000|2021-10-26 08:30:00|1179|1178.6|1179.6|1179|1180|1179.6|1177|1176.6|76336
1635237300000|2021-10-26 08:35:00|1179.4|1178.8|1178.4|1178|1179.8|1179.6|1177.8|1177.6|37539
1635237600000|2021-10-26 08:40:00|1178.2|1178.2|1176.6|1176.2|1179|1178.6|1175.4|1175.2|96811
1635237900000|2021-10-26 08:45:00|1176.8|1176.4|1174.4|1173.8|1177.6|1177.2|1174.4|1173.8|42005
1635238200000|2021-10-26 08:50:00|1174.2|1173.6|1172.4|1172|1174.6|1174.2|1172|1171.4|71692
1635238500000|2021-10-26 08:55:00|1172.2|1171.8|1171.6|1171.2|1172.4|1172|1170.4|1170|58724
1635238800000|2021-10-26 09:00:00|1171.4|1171|1175.4|1175|1175.8|1175.2|1171|1170.6|64221
1635239100000|2021-10-26 09:05:00|1175.6|1175.2|1176.8|1176.4|1177.6|1177.2|1175.2|1174.8|29396
1635239400000|2021-10-26 09:10:00|1176.6|1176.2|1177.8|1177.4|1178.4|1177.8|1175.8|1175.6|32911
1635239700000|2021-10-26 09:15:00|1177.6|1177.2|1178|1177.6|1178.2|1177.6|1176.4|1176|25075
1635240000000|2021-10-26 09:20:00|1178.2|1177.8|1177.2|1176.8|1178.6|1178.2|1177.2|1176.8|18210
1635240300000|2021-10-26 09:25:00|1177.4|1176.6|1172.2|1171.8|1177.4|1177|1171.8|1171.2|80070
1635240600000|2021-10-26 09:30:00|1172.4|1172|1171.8|1171.2|1173.2|1172.8|1171.4|1171|57358
1635240900000|2021-10-26 09:35:00|1171.6|1171.4|1170.4|1170|1171.8|1171.6|1170.2|1170|27249
1635241200000|2021-10-26 09:40:00|1170.2|1169.8|1169.8|1169.4|1170.6|1170.2|1168|1167.4|86638
1635241500000|2021-10-26 09:45:00|1170|1169.6|1167|1166.6|1170|1169.6|1166.8|1166.4|45240
1635241800000|2021-10-26 09:50:00|1166.8|1166.4|1168.8|1168.4|1168.8|1168.6|1166.6|1166.2|27317
1635242100000|2021-10-26 09:55:00|1169|1168.6|1171.4|1171|1171.6|1171|1169|1168.4|23365
1635242400000|2021-10-26 10:00:00|1171.2|1170.8|1172.4|1171.8|1172.4|1172.2|1170.8|1170.6|11545
1635242700000|2021-10-26 10:05:00|1172.2|1171.6|1172.6|1172|1173.4|1173|1171.8|1171.4|39670
1635243000000|2021-10-26 10:10:00|1172.8|1172.2|1175.2|1174.8|1175.2|1175|1172.8|1172.2|78117
1635243300000|2021-10-26 10:15:00|1175.4|1175|1175.6|1175.2|1176|1175.6|1174.8|1174.4|30950
1635243600000|2021-10-26 10:20:00|1175.4|1175.4|1175|1174.6|1176.2|1176|1174.2|1173.8|13994
1635243900000|2021-10-26 10:25:00|1175.2|1174.8|1176.2|1175.8|1176.8|1176.6|1174.8|1174.6|80421
1635244200000|2021-10-26 10:30:00|1176|1175.6|1171.4|1170.8|1176.2|1176|1171|1170.6|84514
1635244500000|2021-10-26 10:35:00|1171.6|1171|1175.4|1174.8|1175.8|1175.6|1171|1170.8|193730
1635244800000|2021-10-26 10:40:00|1175.2|1174.6|1174|1173.4|1175.2|1174.8|1173.8|1173.4|17311
1635245100000|2021-10-26 10:45:00|1173.4|1173.6|1176.4|1176|1176.4|1176|1173.4|1173|24270
1635245400000|2021-10-26 10:50:00|1176.6|1176.2|1175.8|1175.4|1176.8|1176.2|1174.6|1174.2|42845
1635245700000|2021-10-26 10:55:00|1175.6|1175.2|1175.6|1175.2|1176|1175.8|1174.6|1174.2|31640
1635246000000|2021-10-26 11:00:00|1175.8|1175.4|1175.2|1174.8|1175.8|1175.4|1174.6|1174.2|22037
1635246300000|2021-10-26 11:05:00|1175|1174.6|1174|1173.6|1175.4|1175.2|1173.2|1172.8|20925
1635246600000|2021-10-26 11:10:00|1173.8|1173.8|1171.8|1171.2|1174|1173.8|1171.4|1171|23309
1635246900000|2021-10-26 11:15:00|1171.6|1171.4|1171.2|1170.8|1172.4|1172.2|1171|1170.6|21423
1635247200000|2021-10-26 11:20:00|1171|1170.6|1174|1173.4|1174.2|1173.6|1171|1170.6|19046
1635247500000|2021-10-26 11:25:00|1173.6|1173.6|1173.2|1172.8|1174|1173.8|1173.2|1172.6|9191
1635247800000|2021-10-26 11:30:00|1173|1172.6|1173.8|1173.4|1174|1173.6|1172.4|1172|42014
1635248100000|2021-10-26 11:35:00|1174|1173.6|1174.6|1174|1175.4|1175|1173.8|1173.4|14636
1635248400000|2021-10-26 11:40:00|1174.8|1174.2|1175.4|1175|1176.2|1175.8|1174.6|1174.2|88968
1635248700000|2021-10-26 11:45:00|1175.2|1174.8|1174.6|1174.2|1176.2|1176|1174.4|1174|17907
1635249000000|2021-10-26 11:50:00|1174.4|1174|1172.4|1172.2|1174.6|1174.2|1172.2|1172|8400
1635249300000|2021-10-26 11:55:00|1172.6|1172.4|1174.2|1173.6|1174.8|1174.4|1172.4|1172.2|13123
1635249600000|2021-10-26 12:00:00|1174|1173.8|1175.2|1174.8|1175.4|1175.2|1173.6|1173.4|50422
1635249900000|2021-10-26 12:05:00|1175.4|1174.6|1175.2|1174.8|1175.8|1175.4|1174|1173.8|49634
1635250200000|2021-10-26 12:10:00|1175|1175|1175.4|1175.2|1175.8|1175.6|1174.6|1174.2|72194
1635250500000|2021-10-26 12:15:00|1175.6|1175|1175.6|1175.2|1177|1176.8|1174.8|1174.4|108542
1635250800000|2021-10-26 12:20:00|1175.4|1175|1176.6|1176.4|1177|1176.6|1175|1174.8|13820
1635251100000|2021-10-26 12:25:00|1176.8|1176.2|1178.4|1178|1178.6|1178.2|1175.8|1175.4|67220
1635251400000|2021-10-26 12:30:00|1178.6|1178.2|1177.6|1177.2|1178.8|1178.6|1177.4|1177|42969
1635251700000|2021-10-26 12:35:00|1177.8|1177.4|1179|1178.6|1179.6|1179.2|1177.8|1177.2|96763
1635252000000|2021-10-26 12:40:00|1178.8|1178.4|1177.2|1176.8|1179|1178.6|1176.6|1176.2|13768
1635252300000|2021-10-26 12:45:00|1177|1176.4|1176.8|1176.2|1177.8|1177.4|1176.4|1175.8|14197
1635252600000|2021-10-26 12:50:00|1176.6|1176.4|1174.4|1174|1176.8|1176.4|1174.4|1174|111620
1635252900000|2021-10-26 12:55:00|1174.2|1173.8|1174.6|1174.2|1175|1174.6|1173.4|1173.2|42008
1635253200000|2021-10-26 13:00:00|1174.4|1174.4|1174|1173.6|1174.8|1174.6|1173.4|1173|21932
1635253500000|2021-10-26 13:05:00|1174.2|1173.8|1172.6|1172.2|1174.4|1174|1172.4|1172|14889
1635253800000|2021-10-26 13:10:00|1172.4|1172|1171.8|1171.4|1173|1172.6|1171.8|1171.2|52440
1635254100000|2021-10-26 13:15:00|1171.6|1171.2|1170.6|1170.2|1171.8|1171.4|1170.4|1170|9003
1635254400000|2021-10-26 13:20:00|1170.4|1170.4|1172.6|1172.4|1172.6|1172.4|1170.2|1170|15120
1635254700000|2021-10-26 13:25:00|1172.8|1172.2|1174.2|1173.8|1174.2|1173.8|1172.2|1172|10322
1635255000000|2021-10-26 13:30:00|1174.4|1174|1174.8|1174.2|1176.6|1176.4|1171.8|1171.6|51957
1635255300000|2021-10-26 13:35:00|1174.6|1174|1178|1177.4|1179.2|1179|1174.4|1173.8|240995
1635255600000|2021-10-26 13:40:00|1177.8|1177.6|1182|1181.6|1183|1182.6|1177|1176.8|253440
1635255900000|2021-10-26 13:45:00|1181.8|1181.4|1183.4|1183|1183.6|1183.2|1180.8|1180.2|139116
1635256200000|2021-10-26 13:50:00|1183.2|1182.8|1182.8|1182.2|1184.6|1184.2|1182.2|1181.8|86013
1635256500000|2021-10-26 13:55:00|1182.6|1182|1179.2|1178.8|1184|1183.6|1178.4|1178.2|39675
1635256800000|2021-10-26 14:00:00|1179|1178.6|1181.2|1181|1182|1181.8|1178.4|1178.2|51581
1635257100000|2021-10-26 14:05:00|1181|1180.8|1181.2|1180.8|1181.6|1181.4|1180|1179.6|42161
1635257400000|2021-10-26 14:10:00|1181.4|1181|1184.2|1183.8|1185|1184.4|1181.2|1180.8|95115
1635257700000|2021-10-26 14:15:00|1184|1184|1186|1185.6|1186|1185.6|1183.8|1183.4|297392
1635258000000|2021-10-26 14:20:00|1186.2|1185.8|1186.6|1186.4|1188.4|1188|1186.2|1185.8|150980
1635258300000|2021-10-26 14:25:00|1186.4|1186.2|1184.2|1183.8|1186.8|1186.6|1182.8|1182.4|109003
1635258600000|2021-10-26 14:30:00|1184|1183.6|1185|1184.6|1185.4|1185|1182.4|1182|103661
1635258900000|2021-10-26 14:35:00|1184.8|1184.8|1186.6|1186.2|1187|1186.8|1184.4|1184.2|90946
1635259200000|2021-10-26 14:40:00|1186.4|1186|1185.6|1185.4|1187.4|1187|1185.4|1185|66290
1635259500000|2021-10-26 14:45:00|1185.4|1185.2|1184.4|1184|1186.2|1185.8|1183.6|1183.2|25367
1635259800000|2021-10-26 14:50:00|1184.6|1184.2|1187.4|1187|1187.6|1187.2|1184.4|1184.2|48876
1635260100000|2021-10-26 14:55:00|1187.2|1187.2|1187.4|1187|1188|1187.8|1186.8|1186.4|34231
1635260400000|2021-10-26 15:00:00|1187|1186.8|1187.2|1187|1188.4|1188.2|1187|1186.8|100751
1635260700000|2021-10-26 15:05:00|1187.4|1187.2|1188.4|1188|1189|1188.6|1187.4|1187|138760
1635261000000|2021-10-26 15:10:00|1188.6|1188.2|1186.6|1186.4|1189|1188.6|1186.2|1185.8|37385
1635261300000|2021-10-26 15:15:00|1186.8|1186.6|1188.8|1188.4|1189.2|1188.8|1186.8|1186.6|86304
1635261600000|2021-10-26 15:20:00|1189|1188.6|1190.4|1190|1190.6|1190.4|1188.4|1188.2|201612
1635261900000|2021-10-26 15:25:00|1190.6|1190.4|1191|1190.6|1192|1191.8|1189.8|1189.4|220300
1635318000000|2021-10-27 07:00:00|1189|1185.4|1173|1170.8|1189|1186.2|1166.6|1163.6|187999
1635318300000|2021-10-27 07:05:00|1172.8|1170.4|1159.8|1159|1172.8|1171|1154.6|1152.2|481640
1635318600000|2021-10-27 07:10:00|1160|1159.2|1153.6|1153.2|1160.8|1159.6|1151.2|1150.2|271224
1635318900000|2021-10-27 07:15:00|1153.8|1153.4|1149.8|1149.2|1158|1157.4|1149.2|1149|448895
1635319200000|2021-10-27 07:20:00|1150|1149.8|1139|1138.6|1152.2|1151.2|1139|1138.6|794899
1635319500000|2021-10-27 07:25:00|1139.2|1138.8|1135.2|1134.4|1139.4|1139|1127.4|1126.4|952073
1635319800000|2021-10-27 07:30:00|1135|1134|1137.4|1136.6|1139.6|1139.4|1132.2|1131.8|574368
1635320100000|2021-10-27 07:35:00|1137.2|1136.4|1132.2|1131.4|1137.8|1137.6|1129|1128|499226
1635320400000|2021-10-27 07:40:00|1132|1131.2|1128|1127.2|1132.2|1132|1127.2|1127|536037
1635320700000|2021-10-27 07:45:00|1127.8|1127|1134|1133.2|1134|1133.2|1127.2|1126.6|227845
1635321000000|2021-10-27 07:50:00|1133.8|1133|1140.6|1140|1141.2|1140.6|1133.2|1132.6|240011
1635321300000|2021-10-27 07:55:00|1140.8|1140.2|1141|1140.4|1142|1141.6|1139|1138.4|213265
1635321600000|2021-10-27 08:00:00|1140.8|1140|1146.6|1146.2|1152|1151.2|1139.6|1139.2|439022
1635321900000|2021-10-27 08:05:00|1146.4|1146|1138|1137.2|1147|1146.4|1136.2|1136|197656
1635322200000|2021-10-27 08:10:00|1137.8|1137|1136.8|1136.4|1137.8|1137.2|1130.4|1130|342571
1635322500000|2021-10-27 08:15:00|1136.6|1136.2|1130.8|1130.4|1136.6|1136.2|1130.8|1130.2|185848
1635322800000|2021-10-27 08:20:00|1130.6|1130.6|1136.4|1136|1136.6|1136.2|1130.6|1130.4|146644
1635323100000|2021-10-27 08:25:00|1136.2|1135.8|1134.2|1133.8|1136.2|1135.8|1131.8|1131.2|141903
1635323400000|2021-10-27 08:30:00|1134|1133.6|1132.6|1132.2|1137|1136.6|1132.2|1131.8|206870
1635323700000|2021-10-27 08:35:00|1132.4|1132|1134.2|1133.8|1135|1134.6|1131.2|1131|100928
1635324000000|2021-10-27 08:40:00|1134|1133.6|1131.6|1131.2|1134.4|1134|1131.6|1131|81798
1635324300000|2021-10-27 08:45:00|1131.4|1131|1133|1132.6|1134.4|1134|1131.2|1131|92647
1635324600000|2021-10-27 08:50:00|1132.8|1132.4|1128.6|1128.2|1133|1132.6|1128.4|1128.2|287830
1635324900000|2021-10-27 08:55:00|1128.8|1128.6|1130.6|1130.2|1131.8|1131.2|1128.4|1128.2|148671
1635325200000|2021-10-27 09:00:00|1130.4|1130|1128.2|1127.8|1130.4|1130|1124.4|1124|366473
1635325500000|2021-10-27 09:05:00|1128|1127.6|1127.8|1127.4|1131.4|1130.6|1126|1125.2|193165
1635325800000|2021-10-27 09:10:00|1127.4|1127.2|1129.2|1128.8|1129.2|1129|1125.4|1125|132583
1635326100000|2021-10-27 09:15:00|1129|1128.6|1125.2|1124.8|1129|1128.6|1125|1124.6|156773
1635326400000|2021-10-27 09:20:00|1125.4|1125|1126.8|1126.4|1128.6|1128.2|1124.6|1124.2|137253
1635326700000|2021-10-27 09:25:00|1126.6|1126.6|1126.2|1125.8|1129.4|1129|1124.6|1124.2|131712
1635327000000|2021-10-27 09:30:00|1126|1125.6|1127|1126.8|1128.6|1128.4|1125.4|1125|147475
1635327300000|2021-10-27 09:35:00|1126.8|1126.6|1127.6|1127|1129.2|1128.8|1125.4|1125|147431
1635327600000|2021-10-27 09:40:00|1127.4|1126.8|1133.6|1132.8|1134|1133.6|1127.2|1126.8|147703
1635327900000|2021-10-27 09:45:00|1133.4|1132.6|1126.8|1126.4|1133.4|1132.8|1126.4|1126|120656
1635328200000|2021-10-27 09:50:00|1126.6|1126.6|1126.4|1126|1129.2|1129|1124.8|1124.4|182392
1635328500000|2021-10-27 09:55:00|1126.6|1126.2|1128.8|1128.4|1130.2|1130|1126|1125.4|134628
1635328800000|2021-10-27 10:00:00|1128.6|1128.6|1126.4|1126.2|1128.6|1128.6|1125|1124.8|95399
1635329100000|2021-10-27 10:05:00|1126.6|1126.4|1127|1126.4|1127.2|1127|1124.2|1124|154135
1635329400000|2021-10-27 10:10:00|1126.8|1126.2|1129.2|1128.6|1129.4|1129.2|1126.2|1125.8|84607
1635329700000|2021-10-27 10:15:00|1129|1128.4|1126|1125.6|1129|1128.6|1124.8|1124.6|83952
1635330000000|2021-10-27 10:20:00|1126.2|1125.8|1125.8|1125.4|1127|1126.8|1124.4|1124|141150
1635330300000|2021-10-27 10:25:00|1126|1125.6|1125.8|1125.4|1126.6|1126.4|1125.4|1125|153523
1635330600000|2021-10-27 10:30:00|1125.6|1125.2|1123.8|1123.4|1126.8|1126.4|1123.6|1123.2|152349
1635330900000|2021-10-27 10:35:00|1124|1123.6|1124|1123.6|1124.4|1124.2|1123.2|1123|111860
1635331200000|2021-10-27 10:40:00|1124.2|1123.8|1122.8|1122.4|1124.4|1124|1122.4|1122|164356
1635331500000|2021-10-27 10:45:00|1122.6|1122.2|1119|1118.8|1122.6|1122.2|1118.2|1116.8|275509
1635331800000|2021-10-27 10:50:00|1118.8|1118.6|1115.6|1115.4|1119.2|1119|1115.6|1115.2|212741
1635332100000|2021-10-27 10:55:00|1115.8|1115.6|1117|1116.6|1117.8|1117.4|1114.2|1114|218033
1635332400000|2021-10-27 11:00:00|1118|1117.4|1118.4|1118|1121.8|1121.6|1117.2|1116.6|98616
1635332700000|2021-10-27 11:05:00|1118.2|1118.2|1117.2|1116.8|1118.6|1118.2|1115.2|1115|114566
1635333000000|2021-10-27 11:10:00|1117.4|1117|1120.8|1120.4|1121.6|1121.2|1116.8|1116.4|94045
1635333300000|2021-10-27 11:15:00|1120.6|1120.2|1118.4|1118|1122.4|1122|1117|1116.6|95399
1635333600000|2021-10-27 11:20:00|1118.2|1118.2|1118.6|1118.2|1121|1120.4|1117.6|1117.4|152934
1635333900000|2021-10-27 11:25:00|1118.4|1118|1119.2|1118.8|1120.4|1120|1117.8|1117.4|133201
1635334200000|2021-10-27 11:30:00|1119|1118.6|1116.4|1116.2|1120.6|1120.4|1116|1115.6|205879
1635334500000|2021-10-27 11:35:00|1116.6|1116|1117|1116.6|1117.6|1117.2|1114.6|1114.4|119653
1635334800000|2021-10-27 11:40:00|1117.2|1116.8|1120.2|1119.6|1120.4|1120.2|1115.4|1115|109265
1635335100000|2021-10-27 11:45:00|1120|1119.4|1126.6|1126.2|1126.8|1126.4|1118.8|1118.4|391868
1635335400000|2021-10-27 11:50:00|1126.8|1126.4|1125.6|1125.2|1129|1128.6|1122.4|1122.2|190476
1635335700000|2021-10-27 11:55:00|1125.8|1125.4|1127|1126.4|1129|1128.8|1125|1124.6|99532
1635336000000|2021-10-27 12:00:00|1126.8|1126.2|1126.8|1126.4|1127.8|1127.4|1125.4|1125|53448
1635336300000|2021-10-27 12:05:00|1127|1126.6|1126.4|1126|1131|1130.6|1126|1125.8|141168
1635336600000|2021-10-27 12:10:00|1126.6|1126.2|1129.2|1128.6|1131|1130.6|1125.8|1125.4|190338
1635336900000|2021-10-27 12:15:00|1129|1128.4|1126.6|1126.2|1129.8|1129.6|1126.6|1126|109575
1635337200000|2021-10-27 12:20:00|1126.8|1126.4|1121.8|1121.6|1126.8|1126.4|1121.8|1121.6|135783
1635337500000|2021-10-27 12:25:00|1122|1121.8|1123.2|1122.6|1123.4|1123|1120.6|1120.2|109851
1635337800000|2021-10-27 12:30:00|1123|1122.4|1123.6|1123.2|1126.8|1126.6|1121.8|1121.4|72809
1635338100000|2021-10-27 12:35:00|1123.4|1123|1120|1119.4|1123.8|1123.4|1119.8|1119|147433
1635338400000|2021-10-27 12:40:00|1119.8|1119.6|1125|1124.8|1125.2|1124.8|1119.6|1119.4|126583
1635338700000|2021-10-27 12:45:00|1124.8|1124.6|1122|1121.6|1125.2|1125|1121.4|1121|67955
1635339000000|2021-10-27 12:50:00|1122.2|1121.8|1124.6|1124|1125.4|1125|1122|1121.6|49919
1635339300000|2021-10-27 12:55:00|1124.8|1124.2|1125.6|1125|1126.6|1126.4|1123.6|1123|55600
1635339600000|2021-10-27 13:00:00|1125.4|1125.2|1122.4|1122|1126.4|1126|1121.8|1121.2|53107
1635339900000|2021-10-27 13:05:00|1122.2|1121.8|1119.6|1119.2|1122.4|1121.8|1118.8|1118.4|115085
1635340200000|2021-10-27 13:10:00|1119.4|1119|1122.2|1121.8|1123.2|1123|1118.4|1118|65302
1635340500000|2021-10-27 13:15:00|1122|1121.6|1125.8|1125.4|1126|1125.8|1120.8|1120.4|124229
1635340800000|2021-10-27 13:20:00|1125.6|1125.2|1126.4|1125.8|1126.8|1126.2|1123|1122.6|105018
1635341100000|2021-10-27 13:25:00|1126.6|1126|1129.8|1129.4|1130.2|1129.8|1126.6|1126|196387
1635341400000|2021-10-27 13:30:00|1129.6|1129.2|1122.6|1122.2|1130.8|1130.4|1121.4|1121|307185
1635341700000|2021-10-27 13:35:00|1122.4|1122|1118|1117.6|1124.2|1124|1115.4|1115|403438
1635342000000|2021-10-27 13:40:00|1117.8|1117.4|1116.6|1116.2|1118.4|1117.6|1112.8|1112.4|511583
1635342300000|2021-10-27 13:45:00|1116.4|1115.4|1114.8|1114.4|1119.4|1119|1112.8|1112.4|269179
1635342600000|2021-10-27 13:50:00|1114.6|1114.2|1116|1115.4|1116.2|1115.8|1112|1111.6|194150
1635342900000|2021-10-27 13:55:00|1115.8|1115.2|1115.6|1115.2|1117.2|1116.6|1113.6|1113|218648
1635343200000|2021-10-27 14:00:00|1115.4|1115.4|1116|1115.6|1120.6|1120|1115.2|1114.6|171173
1635343500000|2021-10-27 14:05:00|1116.4|1115.8|1120.6|1120.2|1122.8|1122.2|1116.4|1115.8|172849
1635343800000|2021-10-27 14:10:00|1120.4|1120|1123.2|1123|1125|1124.6|1119.8|1119.4|174509
1635344100000|2021-10-27 14:15:00|1123.4|1122.8|1119.4|1119.2|1125|1124.8|1119.2|1118.6|92577
1635344400000|2021-10-27 14:20:00|1119.2|1118.8|1115.4|1115|1120.8|1120.4|1115.4|1115|192401
1635344700000|2021-10-27 14:25:00|1115.2|1115.2|1113.4|1112.8|1116.8|1116.4|1112.2|1111.6|239270
1635345000000|2021-10-27 14:30:00|1113.2|1112.6|1110.4|1110|1113.2|1112.6|1110|1109.6|297184
1635345300000|2021-10-27 14:35:00|1110.2|1110.2|1106.8|1106.4|1110.8|1110.4|1104.8|1104.4|378134
1635345600000|2021-10-27 14:40:00|1107|1106.6|1108.8|1108.4|1109.2|1109|1105.8|1105.4|281848
1635345900000|2021-10-27 14:45:00|1108.6|1108.2|1107.2|1106.6|1109.6|1109.2|1104.2|1103.8|196046
1635346200000|2021-10-27 14:50:00|1106.8|1106.4|1104.6|1104.4|1107.2|1106.6|1102.8|1102.6|285967
1635346500000|2021-10-27 14:55:00|1104.4|1104.2|1109.6|1109.2|1109.6|1109.2|1104|1103.6|255831
1635346800000|2021-10-27 15:00:00|1109.4|1109|1110.4|1110|1114.4|1113.8|1109|1108.6|396616
1635347100000|2021-10-27 15:05:00|1110.6|1110.2|1109.6|1109.2|1112|1111.4|1106.8|1106.2|514015
1635347400000|2021-10-27 15:10:00|1109.8|1109.4|1107.6|1107.4|1111|1110.6|1107.2|1107|186111
1635347700000|2021-10-27 15:15:00|1107.4|1107.2|1107|1106.6|1109.8|1109.6|1106.6|1106.2|239887
1635348000000|2021-10-27 15:20:00|1106.8|1106.4|1107.2|1106.8|1108.4|1108|1106.6|1106.4|261885
1635348300000|2021-10-27 15:25:00|1107|1106.6|1109.4|1108.8|1110|1109.8|1106.2|1106|420919
1635404400000|2021-10-28 07:00:00|1105.4|1105.2|1112.6|1112|1113|1112.2|1105.4|1105.2|190546
1635404700000|2021-10-28 07:05:00|1112.8|1112.2|1124.8|1123.8|1125.8|1125|1112.6|1112.2|472238
1635405000000|2021-10-28 07:10:00|1125|1124.2|1119.4|1118.6|1127|1126.6|1117.2|1116.4|261207
1635405300000|2021-10-28 07:15:00|1119.6|1118.4|1112.6|1112|1120|1119.4|1111.4|1111.2|218626
1635405600000|2021-10-28 07:20:00|1112.8|1112.2|1106.6|1105.8|1114.2|1114|1104.2|1103.8|289879
1635405900000|2021-10-28 07:25:00|1106.4|1105.6|1101|1100.6|1106.4|1105.6|1090.4|1090|646796
1635406200000|2021-10-28 07:30:00|1100.8|1100.4|1097.6|1097|1103|1102.6|1096.4|1095.6|250142
1635406500000|2021-10-28 07:35:00|1097.8|1097.2|1103.4|1102.6|1104|1103.6|1095.6|1095.4|132311
1635406800000|2021-10-28 07:40:00|1103.6|1102.8|1107.8|1107.2|1108|1107.4|1102.4|1102|132450
1635407100000|2021-10-28 07:45:00|1107.6|1107.4|1106.2|1105.8|1108.4|1107.8|1104|1103.6|116511
1635407400000|2021-10-28 07:50:00|1106|1105.6|1104.6|1104.2|1107.2|1107|1103.2|1102.8|116233
1635407700000|2021-10-28 07:55:00|1104.8|1104.4|1105.2|1104.8|1105.8|1105.2|1102.2|1102|84309
1635408000000|2021-10-28 08:00:00|1105|1104.6|1107.8|1107.4|1108|1107.6|1103.4|1103|76646
1635408300000|2021-10-28 08:05:00|1107.6|1107.2|1103|1102.6|1107.8|1107.6|1103|1102.6|168245
1635408600000|2021-10-28 08:10:00|1102.8|1102.4|1098.4|1098|1102.8|1102.4|1097.2|1096.8|160029
1635408900000|2021-10-28 08:15:00|1098.6|1098.2|1094.2|1093.8|1099.2|1098.8|1093.6|1093|251405
1635409200000|2021-10-28 08:20:00|1094|1093.6|1096|1095.4|1097.6|1097.2|1092.6|1092.2|144281
1635409500000|2021-10-28 08:25:00|1095.8|1095.6|1096.2|1095.6|1098.4|1098.2|1094.4|1094|135590
1635409800000|2021-10-28 08:30:00|1096.4|1095.8|1095.2|1095|1097|1096.6|1093.6|1093.2|107788
1635410100000|2021-10-28 08:35:00|1095|1094.8|1092.8|1092.4|1096.2|1095.8|1091.2|1091|203276
1635410400000|2021-10-28 08:40:00|1093|1092.6|1092.2|1091.8|1096.2|1095.8|1092.2|1091.8|119211
1635410700000|2021-10-28 08:45:00|1092.4|1092|1091.6|1091.2|1093|1092.8|1090.8|1090.4|125744
1635411000000|2021-10-28 08:50:00|1091.4|1091|1090.8|1090.4|1092.8|1092.4|1088.6|1088.2|254566
1635411300000|2021-10-28 08:55:00|1091|1090.6|1094.8|1094.6|1095.2|1095|1090.6|1090.2|145068
1635411600000|2021-10-28 09:00:00|1094.6|1094.4|1094.2|1093.6|1094.8|1094.4|1092|1091.6|107212
1635411900000|2021-10-28 09:05:00|1094|1093.8|1092|1091.6|1095.6|1095.2|1090.8|1090.6|112197
1635412200000|2021-10-28 09:10:00|1091.8|1091.4|1091.2|1090.8|1096|1095.6|1090.8|1090.4|94787
1635412500000|2021-10-28 09:15:00|1091.4|1091|1090.4|1090|1092|1091.4|1089.4|1089|144384
1635412800000|2021-10-28 09:20:00|1090.2|1089.8|1090.8|1090.4|1091.2|1090.8|1088.6|1088.2|125576
1635413100000|2021-10-28 09:25:00|1091|1090.6|1094.4|1094|1094.4|1094|1090.8|1090.6|101477
1635413400000|2021-10-28 09:30:00|1094.2|1093.8|1090.2|1089.6|1094.2|1093.8|1089.4|1089|187101
1635413700000|2021-10-28 09:35:00|1090|1089.8|1094.4|1093.8|1095.4|1095|1090|1089.6|116664
1635414000000|2021-10-28 09:40:00|1094.2|1094|1097|1096.4|1098.6|1098|1094.2|1093.6|81887
1635414300000|2021-10-28 09:45:00|1096.8|1096.2|1094.8|1094.2|1096.8|1096.2|1094.2|1093.8|80506
1635414600000|2021-10-28 09:50:00|1095|1094.4|1096|1095.6|1097.6|1097.2|1094.4|1093.8|64990
1635414900000|2021-10-28 09:55:00|1096.2|1095.8|1097.2|1096.6|1100.4|1100|1096|1095.6|139360
1635415200000|2021-10-28 10:00:00|1097|1096.8|1097.6|1097.2|1099|1098.6|1096.6|1096.2|32193
1635415500000|2021-10-28 10:05:00|1097.4|1097|1096.8|1096.4|1097.6|1097.2|1094.8|1094.4|79941
1635415800000|2021-10-28 10:10:00|1096.6|1096.2|1099|1098.6|1099.2|1098.8|1096.4|1096|23183
1635416100000|2021-10-28 10:15:00|1098.8|1098.4|1097.4|1097|1099.2|1098.8|1097.2|1096.8|30393
1635416400000|2021-10-28 10:20:00|1097.2|1096.8|1095.8|1095.4|1097.4|1097|1095.6|1095.4|28324
1635416700000|2021-10-28 10:25:00|1096|1095.6|1098.8|1098.4|1099|1098.6|1096|1095.6|57726
1635417000000|2021-10-28 10:30:00|1099|1098.6|1096.6|1096.2|1099.4|1099|1096.4|1096|85716
1635417300000|2021-10-28 10:35:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1094.8|1094.6|27676
1635417600000|2021-10-28 10:40:00|1096.8|1096.4|1098.2|1098|1098.4|1098|1096.8|1096.4|26639
1635417900000|2021-10-28 10:45:00|1098.4|1098.2|1101.6|1101.4|1101.6|1101.4|1097.6|1097.2|96970
1635418200000|2021-10-28 10:50:00|1101.4|1101.2|1102.6|1102.2|1103.4|1103.2|1101.4|1100.8|86106
1635418500000|2021-10-28 10:55:00|1102.8|1102.4|1100.8|1100.4|1102.8|1102.6|1099.2|1098.8|81592
1635418800000|2021-10-28 11:00:00|1101.6|1100.8|1102.6|1102.2|1103|1102.6|1100|1099.6|25086
1635419100000|2021-10-28 11:05:00|1102.8|1102.4|1105.2|1104.8|1105.2|1105|1102.2|1101.8|58052
1635419400000|2021-10-28 11:10:00|1105.4|1105|1105.8|1105.4|1106.6|1106.2|1104.2|1103.8|40299
1635419700000|2021-10-28 11:15:00|1105.6|1105.2|1106.6|1106.2|1107.6|1107.4|1105.4|1105|74667
1635420000000|2021-10-28 11:20:00|1106.8|1106.4|1107.6|1107.2|1108.6|1108.2|1106|1105.6|59217
1635420300000|2021-10-28 11:25:00|1107.4|1107|1107.8|1107.6|1108.4|1108|1106.6|1106.2|74801
1635420600000|2021-10-28 11:30:00|1107.6|1107.4|1100.8|1100.4|1107.8|1107.6|1100.2|1100|62462
1635420900000|2021-10-28 11:35:00|1100.6|1100.2|1100.2|1099.8|1101.8|1101.2|1099.4|1099.2|64752
1635421200000|2021-10-28 11:40:00|1100|1099.6|1101|1100.4|1101.2|1100.4|1099.2|1098.8|62158
1635421500000|2021-10-28 11:45:00|1100.8|1100.2|1101.6|1101.2|1102.8|1102.4|1100.2|1099.6|42020
1635421800000|2021-10-28 11:50:00|1101.4|1101|1103.6|1103.2|1104|1103.6|1100.8|1100.4|31789
1635422100000|2021-10-28 11:55:00|1103.4|1103|1103.6|1103.2|1105|1104.6|1102.4|1102|42112
1635422400000|2021-10-28 12:00:00|1103.4|1103|1105.8|1105.2|1106.4|1106|1103|1102.6|56027
1635422700000|2021-10-28 12:05:00|1105.6|1105.4|1106.4|1106|1107|1106.6|1105.6|1105.2|26441
1635423000000|2021-10-28 12:10:00|1106.2|1105.8|1104|1103.4|1106.8|1106.4|1103|1102.8|17218
1635423300000|2021-10-28 12:15:00|1104.2|1103.6|1106.2|1105.8|1106.4|1106|1104.2|1103.6|26867
1635423600000|2021-10-28 12:20:00|1106|1105.6|1105|1104.6|1106|1105.6|1104.4|1104.2|20092
1635423900000|2021-10-28 12:25:00|1104.8|1104.4|1103.4|1102.8|1104.8|1104.4|1103.2|1102.4|36875
1635424200000|2021-10-28 12:30:00|1103.2|1102.4|1106.6|1106.2|1107.2|1106.8|1103|1102.4|62585
1635424500000|2021-10-28 12:35:00|1106.8|1106.4|1103.2|1103|1107|1106.4|1103.2|1103|38060
1635424800000|2021-10-28 12:40:00|1103.4|1103.2|1105.8|1105.4|1107.2|1106.6|1102.6|1102.2|52399
1635425100000|2021-10-28 12:45:00|1105.6|1105.6|1104.4|1103.8|1107|1106.6|1103.4|1102.6|153675
1635425400000|2021-10-28 12:50:00|1104.6|1104|1107.2|1106.6|1107.8|1107.4|1102.4|1102|76031
1635425700000|2021-10-28 12:55:00|1107.4|1106.8|1112|1111.4|1112.2|1112|1107.4|1106.8|87827
1635426000000|2021-10-28 13:00:00|1111.8|1111.6|1111.2|1110.8|1113.4|1113|1110.6|1110.2|74238
1635426300000|2021-10-28 13:05:00|1111.4|1110.6|1109.8|1109.4|1112.8|1112.6|1108.6|1108.2|142179
1635426600000|2021-10-28 13:10:00|1109.6|1109.6|1110.8|1110.4|1111.8|1111.4|1109.6|1109.2|72279
1635426900000|2021-10-28 13:15:00|1111|1110|1111.4|1111|1111.6|1111.2|1108.4|1108|60621
1635427200000|2021-10-28 13:20:00|1111.6|1111.2|1112.6|1112.2|1112.8|1112.4|1111.2|1111|84656
1635427500000|2021-10-28 13:25:00|1112.8|1112.4|1112.8|1112.2|1115.4|1115|1112.2|1112|176328
1635427800000|2021-10-28 13:30:00|1112.6|1112|1109.8|1109|1113.8|1113.4|1107.6|1107.2|217523
1635428100000|2021-10-28 13:35:00|1109.6|1109.2|1112.8|1112|1113.6|1113.4|1107.8|1107.4|214552
1635428400000|2021-10-28 13:40:00|1112.6|1111.8|1111.6|1111.4|1114.6|1114.2|1110.2|1110|119066
1635428700000|2021-10-28 13:45:00|1111.8|1111.2|1110|1109.6|1111.8|1111.4|1105.4|1105|101549
1635429000000|2021-10-28 13:50:00|1110.2|1109.8|1108.6|1108|1110.8|1110.4|1106.8|1106.6|63920
1635429300000|2021-10-28 13:55:00|1108.8|1108.2|1107.6|1107|1111.4|1111.2|1107|1106.8|58141
1635429600000|2021-10-28 14:00:00|1107.8|1107.2|1109.2|1108.8|1111|1110.6|1107.2|1106.6|59216
1635429900000|2021-10-28 14:05:00|1109|1108.6|1105.4|1105|1109.2|1108.8|1105.2|1105|147531
1635430200000|2021-10-28 14:10:00|1105.6|1105.2|1107.2|1106.8|1107.6|1107.2|1105.2|1105|60764
1635430500000|2021-10-28 14:15:00|1107.4|1106.6|1109.2|1108.6|1110|1109.6|1106.8|1106.6|63897
1635430800000|2021-10-28 14:20:00|1109|1108.4|1106|1105.6|1109.6|1109.2|1105.8|1105.4|50521
1635431100000|2021-10-28 14:25:00|1106.2|1105.8|1109.4|1109.2|1111|1110.8|1106.2|1105.8|92620
1635431400000|2021-10-28 14:30:00|1109.6|1109.4|1110|1109.6|1112|1111.6|1109.2|1108.8|146495
1635431700000|2021-10-28 14:35:00|1110.2|1109.8|1107|1106.6|1110.4|1110|1105|1104.8|84659
1635432000000|2021-10-28 14:40:00|1107.2|1106.8|1105.2|1105|1108|1107.8|1104.8|1104.6|96014
1635432300000|2021-10-28 14:45:00|1105.4|1105.2|1106.4|1106|1107.2|1107|1104.8|1104.6|106072
1635432600000|2021-10-28 14:50:00|1106.6|1106.2|1106.6|1106.4|1107.4|1107.2|1105.2|1104.8|114703
1635432900000|2021-10-28 14:55:00|1106.8|1106.6|1107|1106.6|1107.8|1107.6|1106|1105.8|109903
1635433200000|2021-10-28 15:00:00|1107.2|1106.8|1107|1106.6|1108.8|1108.4|1105.6|1105.2|99027
1635433500000|2021-10-28 15:05:00|1106.8|1106.8|1106.2|1105.8|1107.2|1106.8|1106.2|1105.8|88986
1635433800000|2021-10-28 15:10:00|1106|1105.6|1105.4|1105|1107.4|1107|1104.6|1104.4|87486
1635434100000|2021-10-28 15:15:00|1105.6|1105.2|1105.6|1105.4|1106.4|1106.2|1104.2|1104|65721
1635434400000|2021-10-28 15:20:00|1105.4|1105.2|1105|1104.6|1106.2|1106|1104.8|1104.6|85059
1635434700000|2021-10-28 15:25:00|1105.2|1104.8|1104.2|1103.8|1106|1105.4|1103.8|1103.4|121133
1635490800000|2021-10-29 07:00:00|1108.6|1108|1103.4|1102|1108.8|1108|1100.8|1100.2|88274
1635491100000|2021-10-29 07:05:00|1103.6|1102.2|1112.2|1111.4|1113|1112.2|1101.6|1100.6|186394
1635491400000|2021-10-29 07:10:00|1112|1111.6|1117|1116.4|1120.8|1120.2|1112|1111.6|263880
1635491700000|2021-10-29 07:15:00|1117.2|1116.6|1117|1116.6|1119.8|1119.4|1116|1115.4|144417
1635492000000|2021-10-29 07:20:00|1117.2|1116.8|1115|1114.6|1120.4|1120|1113.6|1113|183245
1635492300000|2021-10-29 07:25:00|1114.8|1114.4|1113.4|1113|1116.4|1116|1112.2|1111.6|82276
1635492600000|2021-10-29 07:30:00|1113.6|1113.2|1113.8|1113.2|1117.6|1117.2|1113.6|1113|105118
1635492900000|2021-10-29 07:35:00|1113.6|1113|1110.2|1109.8|1113.8|1113.6|1109.8|1109.4|102098
1635493200000|2021-10-29 07:40:00|1110.4|1109.6|1113|1112.4|1113.4|1113|1110|1109.6|114457
1635493500000|2021-10-29 07:45:00|1112.8|1112.6|1110.6|1110.4|1114.8|1114.4|1110.4|1110.2|90436
1635493800000|2021-10-29 07:50:00|1110.8|1110.2|1113|1112.6|1113.6|1113.2|1110.6|1110.2|103625
1635494100000|2021-10-29 07:55:00|1113.2|1112.8|1113.6|1113.2|1115.4|1115|1112.4|1112.2|113186
1635494400000|2021-10-29 08:00:00|1113.8|1113.4|1114|1113.6|1115|1114.6|1113.2|1112.6|60614
1635494700000|2021-10-29 08:05:00|1114.2|1113.8|1114.4|1114.2|1117.2|1116.6|1114|1113.8|59425
1635495000000|2021-10-29 08:10:00|1114.6|1114.4|1113.6|1113.2|1115.4|1115|1112.8|1112.4|44506
1635495300000|2021-10-29 08:15:00|1113.8|1113.4|1115.2|1114.8|1116|1115.8|1113.6|1113.2|55863
1635495600000|2021-10-29 08:20:00|1115.4|1115|1117.2|1116.8|1118.2|1117.8|1115.2|1114.8|97791
1635495900000|2021-10-29 08:25:00|1117.4|1117|1115.6|1115.2|1117.6|1117.2|1115.6|1115.2|50485
1635496200000|2021-10-29 08:30:00|1115.4|1115|1115|1114.6|1118.4|1118|1115|1114.6|51740
1635496500000|2021-10-29 08:35:00|1115.2|1114.8|1114.8|1114.4|1116.4|1116|1113.8|1113.4|53818
1635496800000|2021-10-29 08:40:00|1114.6|1114.2|1113.2|1112.8|1114.8|1114.4|1112|1111.6|78782
1635497100000|2021-10-29 08:45:00|1113.4|1113|1114.8|1114.4|1115.4|1115.2|1113|1112.8|66344
1635497400000|2021-10-29 08:50:00|1114.6|1114.2|1115.2|1114.8|1115.8|1115.4|1113.4|1113|55879
1635497700000|2021-10-29 08:55:00|1115|1114.6|1116|1115.6|1116.8|1116.6|1114.8|1114.6|57560
1635498000000|2021-10-29 09:00:00|1115.8|1115.4|1118.2|1117.8|1119.2|1118.8|1115.4|1115|81588
1635498300000|2021-10-29 09:05:00|1118|1117.6|1118.4|1118|1119|1118.8|1117|1116.6|38719
1635498600000|2021-10-29 09:10:00|1118.2|1118.2|1117|1116.6|1119.4|1119.2|1116.8|1116.4|59881
1635498900000|2021-10-29 09:15:00|1116.8|1116.4|1112.2|1111.6|1117|1116.4|1111.8|1111.2|113562
1635499200000|2021-10-29 09:20:00|1112|1111.8|1116|1115.6|1116|1115.6|1111.4|1111|34147
1635499500000|2021-10-29 09:25:00|1115.8|1115.4|1114.4|1114|1116.4|1116.2|1113.6|1113.2|43818
1635499800000|2021-10-29 09:30:00|1114.6|1114.2|1113.8|1113.4|1114.8|1114.4|1113.2|1113|55052
1635500100000|2021-10-29 09:35:00|1114|1113.6|1114|1113.6|1114.2|1114|1112.4|1112.2|49921
1635500400000|2021-10-29 09:40:00|1113.8|1113.4|1112.4|1112|1114|1113.6|1112.2|1112|63946
1635500700000|2021-10-29 09:45:00|1112.6|1111.8|1109.6|1109.2|1112.6|1112.4|1109.4|1109.2|96567
1635501000000|2021-10-29 09:50:00|1109.4|1109.4|1110.8|1110.2|1111.8|1111.6|1109.4|1109.4|48862
1635501300000|2021-10-29 09:55:00|1111|1110.4|1112|1111.6|1112|1111.8|1110.4|1110|27030
1635501600000|2021-10-29 10:00:00|1112.2|1111.8|1113.2|1112.8|1114.2|1113.8|1111.8|1111.6|82004
1635501900000|2021-10-29 10:05:00|1113.4|1113|1114.8|1114.4|1115|1114.6|1113|1112.4|50089
1635502200000|2021-10-29 10:10:00|1115|1114.6|1114|1113.8|1116.8|1116.4|1113.4|1112.8|48025
1635502500000|2021-10-29 10:15:00|1114.2|1113.6|1111.2|1110.8|1114.4|1113.8|1111|1110.6|39223
1635502800000|2021-10-29 10:20:00|1111.4|1111|1109.6|1109.2|1112.6|1112.4|1109.6|1109.2|74228
1635503100000|2021-10-29 10:25:00|1109.4|1109|1110.4|1110|1111|1110.6|1108.6|1108.2|48330
1635503400000|2021-10-29 10:30:00|1110.2|1109.8|1110.8|1110.4|1112.8|1112.4|1109.4|1109|93988
1635503700000|2021-10-29 10:35:00|1110.6|1110.2|1112.6|1112.2|1113.2|1113|1110.2|1110|90228
1635504000000|2021-10-29 10:40:00|1112.4|1112|1115|1114.6|1115.4|1115|1111.8|1111.4|48686
1635504300000|2021-10-29 10:45:00|1114.8|1114.4|1111|1110.4|1115.4|1115|1110.6|1110.2|87894
1635504600000|2021-10-29 10:50:00|1110.8|1110.6|1108.6|1108.2|1111.2|1111|1108.2|1107.6|102786
1635504900000|2021-10-29 10:55:00|1108.4|1108|1112.4|1112|1112.8|1112.6|1108|1107.6|69166
1635505200000|2021-10-29 11:00:00|1112.8|1112.2|1114.8|1114.4|1115|1114.6|1112.2|1112|44480
1635505500000|2021-10-29 11:05:00|1115|1114.2|1116|1115.6|1117.4|1117.2|1114.8|1114.2|207977
1635505800000|2021-10-29 11:10:00|1116.2|1115.8|1115.6|1115|1117.4|1117|1115.2|1115|21930
1635506100000|2021-10-29 11:15:00|1115.4|1114.8|1116.2|1115.8|1116.2|1116|1114|1113.6|23465
1635506400000|2021-10-29 11:20:00|1116.4|1116|1117.4|1117|1118.4|1118|1116.2|1116|51995
1635506700000|2021-10-29 11:25:00|1117.6|1117.2|1118|1117.4|1118.4|1118|1117.2|1116.8|28976
1635507000000|2021-10-29 11:30:00|1118.2|1117.6|1119.4|1118.8|1120.6|1120.4|1118|1117.4|153681
1635507300000|2021-10-29 11:35:00|1119.2|1119|1121.6|1121.4|1121.8|1121.6|1119.2|1119|68534
1635507600000|2021-10-29 11:40:00|1121.8|1121.2|1120.2|1119.8|1122.2|1122|1120|1119.6|84930
1635507900000|2021-10-29 11:45:00|1120|1119.4|1120.8|1120.6|1121|1120.6|1119.6|1119.4|34449
1635508200000|2021-10-29 11:50:00|1120.6|1120.4|1120.2|1119.8|1121.8|1121.4|1119.6|1119.4|60970
1635508500000|2021-10-29 11:55:00|1120|1119.6|1120|1119.8|1120.6|1120.2|1118.8|1118.4|64534
1635508800000|2021-10-29 12:00:00|1120.2|1120|1122.8|1122.4|1123|1122.6|1119.8|1119.4|67765
1635509100000|2021-10-29 12:05:00|1122.6|1122.6|1123.8|1123.4|1124.4|1124|1122.6|1122.4|50552
1635509400000|2021-10-29 12:10:00|1124|1123.6|1122.4|1122|1124.4|1123.8|1122.2|1121.8|32410
1635509700000|2021-10-29 12:15:00|1122.6|1121.8|1120.4|1119.8|1123.4|1123.2|1120|1119.8|53104
1635510000000|2021-10-29 12:20:00|1120.6|1120|1121.8|1121.4|1121.8|1121.4|1119.6|1119.2|55245
1635510300000|2021-10-29 12:25:00|1121.6|1121.2|1121.8|1121.4|1122|1121.6|1120.6|1120.2|17915
1635510600000|2021-10-29 12:30:00|1121.6|1121.2|1122.2|1121.8|1122.8|1122.4|1120.2|1119.8|56777
1635510900000|2021-10-29 12:35:00|1121.8|1121.6|1122.8|1122.6|1123|1122.8|1121.4|1121|27235
1635511200000|2021-10-29 12:40:00|1122.6|1122.4|1122.8|1122.6|1123.2|1123|1121.6|1121.2|62249
1635511500000|2021-10-29 12:45:00|1122.6|1122.4|1121|1120.6|1123.2|1123|1121|1120.6|29781
1635511800000|2021-10-29 12:50:00|1120.8|1120.8|1119.8|1119.4|1121.4|1121|1119.6|1119.2|66276
1635512100000|2021-10-29 12:55:00|1119.6|1119.2|1120.6|1120.4|1121.2|1121|1118.6|1118.2|36540
1635512400000|2021-10-29 13:00:00|1120.4|1120.2|1117.2|1117|1121.4|1121|1117.2|1116.8|49637
1635512700000|2021-10-29 13:05:00|1117.4|1117.2|1115|1114.8|1118|1117.6|1114.6|1114|52348
1635513000000|2021-10-29 13:10:00|1114.8|1114.6|1112.6|1112.2|1115.8|1115.4|1112.6|1112.2|52264
1635513300000|2021-10-29 13:15:00|1112.8|1112.4|1113.8|1113.4|1114.2|1113.6|1112.2|1111.8|58549
1635513600000|2021-10-29 13:20:00|1114|1113.6|1114.4|1113.8|1115.6|1115.4|1114|1113.6|37706
1635513900000|2021-10-29 13:25:00|1114.2|1113.6|1112.8|1112.4|1115.4|1115.2|1112.6|1112.2|73703
1635514200000|2021-10-29 13:30:00|1112.6|1112.2|1116.4|1116|1117.4|1117|1112.4|1112|120251
1635514500000|2021-10-29 13:35:00|1116.6|1116.2|1114|1113.6|1118.2|1117.8|1113.6|1113.2|135480
1635514800000|2021-10-29 13:40:00|1114.2|1113.8|1117.4|1117.2|1117.6|1117.2|1112.2|1111.8|54163
1635515100000|2021-10-29 13:45:00|1117.6|1117|1118.6|1118.4|1119.6|1119.2|1117.2|1116.8|81880
1635515400000|2021-10-29 13:50:00|1118.4|1118.2|1116.8|1116.2|1118.6|1118.2|1115|1114.6|49057
1635515700000|2021-10-29 13:55:00|1116.6|1116.4|1114.4|1114|1116.8|1116.6|1114.2|1114|36263
1635516000000|2021-10-29 14:00:00|1114.2|1114.2|1112.4|1112|1114.8|1114.6|1111.8|1111.4|70927
1635516300000|2021-10-29 14:05:00|1112.6|1112.2|1112.2|1112|1113.6|1113.2|1112|1111.6|69440
1635516600000|2021-10-29 14:10:00|1112|1111.8|1110.6|1110.2|1112.2|1112|1108.2|1107.8|236102
1635516900000|2021-10-29 14:15:00|1110.8|1110.4|1109|1108.6|1111|1110.6|1108|1107.6|134219
1635517200000|2021-10-29 14:20:00|1108.8|1108.8|1110|1109.8|1111.2|1110.8|1108.8|1108.8|48609
1635517500000|2021-10-29 14:25:00|1109.8|1109.6|1109.2|1109|1110|1109.6|1108.2|1107.8|36348
1635517800000|2021-10-29 14:30:00|1109|1108.8|1109.8|1109.4|1111|1110.8|1108.8|1108.4|45559
1635518100000|2021-10-29 14:35:00|1109.6|1109.2|1109.6|1109.2|1111.4|1111.2|1108.6|1108.2|90814
1635518400000|2021-10-29 14:40:00|1109.8|1109.4|1109.4|1109|1110|1109.6|1107.2|1107|95905
1635518700000|2021-10-29 14:45:00|1109.2|1109.2|1110.8|1110.4|1112.2|1111.8|1109.2|1109|84551
1635519000000|2021-10-29 14:50:00|1111|1110.6|1109.2|1108.8|1112|1111.8|1109|1108.6|27383
1635519300000|2021-10-29 14:55:00|1109|1108.6|1108.6|1108.2|1110.6|1110.4|1107.8|1107.6|56788
1635519600000|2021-10-29 15:00:00|1108.4|1108|1108|1107.8|1109.4|1109.2|1107.8|1107.4|30961
1635519900000|2021-10-29 15:05:00|1108.2|1108|1111.2|1110.8|1111.6|1111|1108.2|1107.8|84844
1635520200000|2021-10-29 15:10:00|1111.4|1111|1112.6|1112.4|1113|1112.6|1111.2|1110.8|79080
1635520500000|2021-10-29 15:15:00|1112.4|1112.2|1112.6|1112.2|1113.2|1113|1112|1111.6|80527
1635520800000|2021-10-29 15:20:00|1112.8|1112.4|1114.4|1114.2|1114.6|1114.4|1112.6|1112.2|52147
1635521100000|2021-10-29 15:25:00|1114.6|1114.4|1115|1114.4|1115|1114.8|1113.4|1113|120104
1635753600000|2021-11-01 08:00:00|1112.6|1110.2|1119.2|1118.8|1119.8|1119|1112.6|1110.2|95573
1635753900000|2021-11-01 08:05:00|1119|1118.6|1121.8|1121|1121.8|1121.6|1117.2|1116.4|114886
1635754200000|2021-11-01 08:10:00|1122|1121.2|1122.6|1122.2|1123.8|1123.4|1121.8|1121|98349
1635754500000|2021-11-01 08:15:00|1122.4|1122|1124|1123.4|1126|1125.6|1121.6|1121.2|223143
1635754800000|2021-11-01 08:20:00|1123.8|1123.2|1124.8|1124.4|1126.4|1126.2|1122.6|1122|157336
1635755100000|2021-11-01 08:25:00|1125|1124.6|1123.2|1122.8|1126.2|1125.8|1123|1122.6|70399
1635755400000|2021-11-01 08:30:00|1123|1122.6|1124.2|1123.6|1125.2|1125|1122.4|1121.8|87548
1635755700000|2021-11-01 08:35:00|1124.4|1123.8|1126.8|1126.4|1126.8|1126.4|1124.2|1123.8|58268
1635756000000|2021-11-01 08:40:00|1127|1126.6|1125.8|1125.4|1128.8|1128.4|1123.8|1123.6|206255
1635756300000|2021-11-01 08:45:00|1125.6|1125|1129.2|1128.8|1131.2|1130.8|1125.2|1125|207204
1635756600000|2021-11-01 08:50:00|1129.4|1129|1130.4|1130|1131.4|1131|1128.8|1128.4|87549
1635756900000|2021-11-01 08:55:00|1130.6|1130.2|1130.2|1129.8|1130.8|1130.4|1128.2|1127.8|159843
1635757200000|2021-11-01 09:00:00|1130.4|1130|1129.8|1129.4|1131.8|1131.2|1129.6|1129|66080
1635757500000|2021-11-01 09:05:00|1129.6|1129.2|1128.8|1128.6|1130.6|1130.2|1127.8|1127.4|76443
1635757800000|2021-11-01 09:10:00|1128.6|1128.4|1127.6|1127.4|1129.8|1129.4|1127.6|1127.2|16798
1635758100000|2021-11-01 09:15:00|1127.4|1127.2|1129.6|1129.2|1130.8|1130.4|1127.4|1127.2|66196
1635758400000|2021-11-01 09:20:00|1129.4|1129|1133|1132.4|1133.2|1133|1129.2|1129|196664
1635758700000|2021-11-01 09:25:00|1132.8|1132.6|1134.8|1134.2|1135|1134.6|1132.6|1132.4|139502
1635759000000|2021-11-01 09:30:00|1134.6|1134|1134|1133.6|1135.8|1135.4|1133.2|1133|120043
1635759300000|2021-11-01 09:35:00|1133.8|1133.4|1136.6|1136.2|1137.8|1137.6|1133.2|1133|161399
1635759600000|2021-11-01 09:40:00|1136.4|1136|1138.4|1138|1138.6|1138.2|1136|1135.6|83846
1635759900000|2021-11-01 09:45:00|1138.2|1138.2|1139|1138.6|1139.8|1139.4|1137.4|1137.2|94403
1635760200000|2021-11-01 09:50:00|1139.2|1138.8|1140.4|1139.8|1141.4|1141|1138.6|1138.4|184011
1635760500000|2021-11-01 09:55:00|1140.2|1140|1138.4|1138|1141.2|1141|1137.4|1137.2|131448
1635760800000|2021-11-01 10:00:00|1138.6|1138.2|1139.4|1139.2|1139.6|1139.2|1137.8|1137.6|127350
1635761100000|2021-11-01 10:05:00|1139.2|1139|1140|1139.6|1140.8|1140.4|1138.6|1138.2|52114
1635761400000|2021-11-01 10:10:00|1139.8|1139.4|1135.6|1135.2|1140|1139.6|1135.6|1135.2|36706
1635761700000|2021-11-01 10:15:00|1135.8|1135.4|1134.6|1134.4|1136|1135.6|1134.4|1134|25105
1635762000000|2021-11-01 10:20:00|1134.8|1134.6|1132.8|1132.4|1135.4|1135.2|1132.4|1132|47099
1635762300000|2021-11-01 10:25:00|1132.6|1132.6|1131|1130.8|1133.6|1133.2|1131|1130.6|76446
1635762600000|2021-11-01 10:30:00|1131.2|1131.2|1132|1131.4|1132.8|1132.4|1130|1129.8|66096
1635762900000|2021-11-01 10:35:00|1131.8|1131.6|1130.8|1130.6|1132|1131.8|1129.8|1129.4|75143
1635763200000|2021-11-01 10:40:00|1130.6|1130.4|1130.8|1130.4|1131.8|1131.6|1130.6|1130|35447
1635763500000|2021-11-01 10:45:00|1130.6|1130.2|1129|1128.6|1131|1130.6|1128.4|1128|67778
1635763800000|2021-11-01 10:50:00|1129.2|1128.8|1130.8|1130.2|1130.8|1130.4|1128.6|1128.2|14657
1635764100000|2021-11-01 10:55:00|1130.6|1130.4|1130.6|1130.2|1131|1130.8|1129.8|1129.4|23842
1635764400000|2021-11-01 11:00:00|1130.8|1130|1130.6|1130.2|1131.4|1131.2|1129.8|1129.6|26042
1635764700000|2021-11-01 11:05:00|1130.8|1130.6|1132.4|1132|1132.6|1132.2|1130.6|1130.4|24703
1635765000000|2021-11-01 11:10:00|1132.2|1131.8|1131.2|1130.6|1132.6|1132.2|1131|1130.6|19831
1635765300000|2021-11-01 11:15:00|1131.4|1130.8|1132|1131.4|1132|1131.4|1130.2|1130|28724
1635765600000|2021-11-01 11:20:00|1131.8|1131.2|1134.4|1134|1134.4|1134.2|1131.4|1131|112373
1635765900000|2021-11-01 11:25:00|1134.2|1133.8|1132.6|1132.2|1134.6|1134.2|1132.4|1132|27329
1635766200000|2021-11-01 11:30:00|1132.8|1132.4|1134.8|1134.4|1134.8|1134.4|1132.6|1132.2|8665
1635766500000|2021-11-01 11:35:00|1134.6|1134.6|1135.8|1135.6|1136.4|1136|1134.6|1134.4|69106
1635766800000|2021-11-01 11:40:00|1136|1135.8|1135.6|1135.2|1136.2|1136|1134.8|1134.6|34465
1635767100000|2021-11-01 11:45:00|1135.4|1135.4|1135.8|1135.4|1137|1136.6|1135.4|1135.2|56172
1635767400000|2021-11-01 11:50:00|1135.6|1135.2|1136.8|1136.4|1137|1136.6|1134.8|1134.4|30161
1635767700000|2021-11-01 11:55:00|1136.6|1136.2|1137.4|1137|1137.4|1137|1136.2|1136|18117
1635768000000|2021-11-01 12:00:00|1137.2|1137.2|1137.4|1137|1137.8|1137.4|1136.2|1135.8|35710
1635768300000|2021-11-01 12:05:00|1137.2|1136.8|1136.6|1136.2|1137.4|1137|1135.8|1135.4|16891
1635768600000|2021-11-01 12:10:00|1136.8|1136.4|1138|1137.8|1138.8|1138.4|1136.4|1136.2|102030
1635768900000|2021-11-01 12:15:00|1137.8|1137.6|1138|1137.6|1138|1137.8|1136.4|1136|42327
1635769200000|2021-11-01 12:20:00|1138.2|1137.8|1136.8|1136.6|1138.6|1138.2|1136.6|1136.2|42973
1635769500000|2021-11-01 12:25:00|1137|1136.8|1137|1136.6|1137.2|1136.8|1135.8|1135.6|86221
1635769800000|2021-11-01 12:30:00|1136.8|1136.4|1136.4|1136|1137.2|1136.8|1135.6|1135.2|29717
1635770100000|2021-11-01 12:35:00|1136.2|1135.8|1136.2|1135.8|1136.8|1136.4|1135|1134.8|18216
1635770400000|2021-11-01 12:40:00|1136|1135.6|1138.2|1137.8|1138.2|1138|1135.8|1135.6|47181
1635770700000|2021-11-01 12:45:00|1138|1138|1139.2|1139|1139.6|1139.4|1137|1136.8|87563
1635771000000|2021-11-01 12:50:00|1139.4|1138.8|1138.8|1138.6|1139.4|1139|1138.2|1138|32925
1635771300000|2021-11-01 12:55:00|1138.6|1138.4|1138|1137.6|1139|1138.8|1137.8|1137.4|45086
1635771600000|2021-11-01 13:00:00|1137.8|1137.8|1137.6|1137.2|1138.8|1138.4|1137.4|1137.2|37617
1635771900000|2021-11-01 13:05:00|1137.4|1137|1138|1137.6|1139|1138.6|1137.4|1137|18332
1635772200000|2021-11-01 13:10:00|1138.2|1137.8|1136.8|1136.6|1138.4|1138|1136.4|1136.2|29885
1635772500000|2021-11-01 13:15:00|1137|1136.8|1135.4|1135|1137|1136.8|1134|1133.6|90543
1635772800000|2021-11-01 13:20:00|1135.2|1134.8|1134.8|1134.4|1135.4|1134.8|1133.6|1133.4|52691
1635773100000|2021-11-01 13:25:00|1135|1134.2|1132|1131.6|1135|1134.2|1132|1131.6|30933
1635773400000|2021-11-01 13:30:00|1131.8|1131.8|1134.2|1133.8|1135.4|1135.2|1130.2|1129.8|196584
1635773700000|2021-11-01 13:35:00|1134|1133.6|1136.2|1135.8|1136.4|1136.2|1132.8|1132.4|63282
1635774000000|2021-11-01 13:40:00|1136|1135.6|1136.4|1135.8|1137.4|1137|1135.2|1134.8|25545
1635774300000|2021-11-01 13:45:00|1136.6|1136|1133.8|1133.6|1137.2|1136.8|1133.6|1133.2|36781
1635774600000|2021-11-01 13:50:00|1134|1133.8|1133.2|1133|1134.8|1134.4|1132.4|1132.2|75168
1635774900000|2021-11-01 13:55:00|1133.4|1133.2|1132.4|1132.2|1133.8|1133.4|1132|1131.6|30008
1635775200000|2021-11-01 14:00:00|1132.6|1132|1130.6|1130.2|1132.6|1132|1130|1129.6|148915
1635775500000|2021-11-01 14:05:00|1130.8|1130.4|1132.4|1132|1133.6|1133.2|1130.6|1130.2|112493
1635775800000|2021-11-01 14:10:00|1132.6|1132.2|1133|1132.6|1134|1133.4|1132.2|1131.6|36822
1635776100000|2021-11-01 14:15:00|1133.2|1132.8|1134.4|1134|1134.6|1134.4|1132.8|1132.4|61374
1635776400000|2021-11-01 14:20:00|1134.6|1134.2|1134|1133.4|1135.4|1135|1132.6|1132.4|102347
1635776700000|2021-11-01 14:25:00|1133.8|1133.2|1134.4|1134|1135|1134.8|1133.4|1133|34930
1635777000000|2021-11-01 14:30:00|1134.6|1134.2|1135.6|1135.2|1135.8|1135.4|1133|1132.6|61430
1635777300000|2021-11-01 14:35:00|1135.4|1135.4|1137.8|1137.4|1138|1137.6|1135.2|1135|90291
1635777600000|2021-11-01 14:40:00|1138|1137.6|1137.4|1137|1138|1137.6|1136.8|1136.4|18645
1635777900000|2021-11-01 14:45:00|1137.2|1137.2|1137.8|1137.4|1138.2|1138|1136.6|1136.2|50211
1635778200000|2021-11-01 14:50:00|1137.6|1137.2|1136|1135.6|1137.6|1137.2|1136|1135.6|20301
1635778500000|2021-11-01 14:55:00|1136.2|1135.8|1137.6|1137.2|1137.6|1137.2|1135.6|1135.2|13616
1635778800000|2021-11-01 15:00:00|1137.4|1137|1138.8|1138.6|1139.4|1139|1136.2|1135.8|111285
1635779100000|2021-11-01 15:05:00|1139|1138.4|1138.6|1138.2|1139|1138.4|1138|1137.6|43126
1635779400000|2021-11-01 15:10:00|1138.4|1138|1136.2|1135.8|1138.6|1138.2|1136|1135.6|24358
1635779700000|2021-11-01 15:15:00|1136|1135.6|1137.2|1136.8|1137.6|1137.2|1134.8|1134.6|37939
1635780000000|2021-11-01 15:20:00|1137.4|1137|1135.2|1135|1137.4|1137|1135.2|1134.8|15711
1635780300000|2021-11-01 15:25:00|1135.4|1134.8|1135|1134.8|1135.4|1135|1134.4|1134|36087
1635780600000|2021-11-01 15:30:00|1135.2|1135|1136.4|1136|1136.6|1136.2|1134.8|1134.4|50658
1635780900000|2021-11-01 15:35:00|1136.6|1136.2|1134.6|1134.2|1136.6|1136.4|1133.8|1133.6|30184
1635781200000|2021-11-01 15:40:00|1134.4|1134|1134.2|1133.8|1134.8|1134.4|1133.8|1133.6|33303
1635781500000|2021-11-01 15:45:00|1134|1133.6|1134.2|1133.8|1134.4|1134|1133.4|1133|27717
1635781800000|2021-11-01 15:50:00|1134|1133.6|1132.6|1132.2|1134|1133.6|1132.2|1132|10505
1635782100000|2021-11-01 15:55:00|1132.4|1132.4|1133.2|1132.8|1133.6|1133.2|1132.2|1131.8|25307
1635782400000|2021-11-01 16:00:00|1133.8|1133|1134.4|1134|1134.4|1134.2|1132.4|1132|40725
1635782700000|2021-11-01 16:05:00|1134.6|1134.2|1135.6|1135.4|1136|1135.8|1134.2|1134|54769
1635783000000|2021-11-01 16:10:00|1135.8|1135.2|1136|1135.6|1136.8|1136.4|1135.8|1135.2|33950
1635783300000|2021-11-01 16:15:00|1135.8|1135.4|1133.8|1133.4|1135.8|1135.6|1133.8|1133.4|26207
1635783600000|2021-11-01 16:20:00|1134|1133.6|1133.2|1133|1134|1133.8|1132.8|1132.6|78899
1635783900000|2021-11-01 16:25:00|1133.4|1133.2|1133.4|1133|1133.6|1133.2|1131.6|1131.4|112558
1635840000000|2021-11-02 08:00:00|1127|1126|1129.6|1128.6|1130.8|1129.8|1124.4|1124|26649
1635840300000|2021-11-02 08:05:00|1129.8|1128.8|1126.8|1126.4|1130.2|1129.4|1125|1124.8|175019
1635840600000|2021-11-02 08:10:00|1127|1126.2|1124|1123.4|1127.4|1126.8|1122.8|1122.4|108889
1635840900000|2021-11-02 08:15:00|1124.2|1123.2|1122.8|1122.4|1124.2|1124|1121.2|1121|106306
1635841200000|2021-11-02 08:20:00|1122.6|1122.2|1118.2|1117.8|1123.2|1122.6|1117.6|1117.2|147694
1635841500000|2021-11-02 08:25:00|1118.4|1118|1115|1114.6|1119|1118.6|1115|1114.4|190826
1635841800000|2021-11-02 08:30:00|1114.8|1114.4|1119.4|1119|1119.6|1119|1114.4|1114.2|122802
1635842100000|2021-11-02 08:35:00|1119.6|1118.8|1116.2|1115.6|1120|1119.4|1115.8|1115.4|105875
1635842400000|2021-11-02 08:40:00|1116.4|1115.8|1119.6|1119|1119.8|1119.4|1116.4|1115.8|87544
1635842700000|2021-11-02 08:45:00|1119.4|1119.2|1116|1115.6|1119.6|1119.4|1114.4|1114.2|65852
1635843000000|2021-11-02 08:50:00|1116.2|1115.4|1114.6|1114.4|1117|1116.8|1114|1113.6|118536
1635843300000|2021-11-02 08:55:00|1114.8|1114.6|1112.8|1112.4|1116.2|1115.8|1112.2|1112|152997
1635843600000|2021-11-02 09:00:00|1112.6|1112.2|1112.6|1112|1113.2|1112.8|1111.4|1111|79631
1635843900000|2021-11-02 09:05:00|1112.8|1112.2|1114|1113.6|1114.6|1114.2|1112.8|1112.2|45026
1635844200000|2021-11-02 09:10:00|1113.8|1113.4|1116.6|1116.4|1116.6|1116.4|1113|1112.6|50829
1635844500000|2021-11-02 09:15:00|1116.8|1116.6|1113|1112.4|1117|1116.6|1112.6|1112.2|65462
1635844800000|2021-11-02 09:20:00|1112.8|1112.6|1114.8|1114.4|1115|1114.6|1112.8|1112.4|58173
1635845100000|2021-11-02 09:25:00|1114.6|1114.2|1114|1113.6|1115.4|1115|1113.8|1113.4|37182
1635845400000|2021-11-02 09:30:00|1114.2|1113.8|1114|1113.6|1115.4|1115|1113.4|1113|46496
1635845700000|2021-11-02 09:35:00|1113.8|1113.4|1113.8|1113.6|1114.2|1113.8|1112.2|1112|83937
1635846000000|2021-11-02 09:40:00|1113.6|1113.4|1115.4|1115|1115.6|1115|1113.6|1113.2|25127
1635846300000|2021-11-02 09:45:00|1115.2|1114.8|1114.8|1114.4|1115.6|1115.2|1113.4|1113|39968
1635846600000|2021-11-02 09:50:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.4|1113.4|1113.2|43072
1635846900000|2021-11-02 09:55:00|1114.8|1114.4|1116.6|1116.2|1117.2|1116.8|1114.8|1114.4|40653
1635847200000|2021-11-02 10:00:00|1116.4|1116|1114|1113.6|1116.6|1116.2|1114|1113.6|53369
1635847500000|2021-11-02 10:05:00|1113.8|1113.4|1113.2|1113|1114.4|1114.2|1113|1112.6|86569
1635847800000|2021-11-02 10:10:00|1113.4|1113.2|1115.4|1115|1115.8|1115.4|1113.2|1113.2|91936
1635848100000|2021-11-02 10:15:00|1115.2|1114.8|1116.4|1116|1116.8|1116.4|1115|1114.6|45748
1635848400000|2021-11-02 10:20:00|1116.2|1115.8|1118.4|1118|1118.6|1118.2|1115.6|1115.4|62718
1635848700000|2021-11-02 10:25:00|1118.6|1118.2|1120|1119.4|1120|1119.6|1117.6|1117.2|35994
1635849000000|2021-11-02 10:30:00|1120.2|1119.6|1120.2|1119.8|1121|1120.8|1119.4|1119.2|112445
1635849300000|2021-11-02 10:35:00|1120.4|1120|1121.8|1121.4|1121.8|1121.4|1120|1119.6|14687
1635849600000|2021-11-02 10:40:00|1121.6|1121.2|1123.8|1123.4|1124|1123.6|1121.4|1121|43800
1635849900000|2021-11-02 10:45:00|1123.6|1123.2|1123.4|1123.2|1123.6|1123.4|1122.2|1122|22246
1635850200000|2021-11-02 10:50:00|1123.6|1123.4|1124.4|1124|1125|1124.6|1123.6|1123.2|43667
1635850500000|2021-11-02 10:55:00|1124.6|1124.2|1124.8|1124.6|1125|1124.6|1123.6|1123.4|44535
1635850800000|2021-11-02 11:00:00|1125|1124.8|1122.4|1122|1125.2|1125|1122.2|1122|29729
1635851100000|2021-11-02 11:05:00|1122.2|1121.8|1120.8|1120.6|1122.4|1122|1120.6|1120|32479
1635851400000|2021-11-02 11:10:00|1120.6|1120.4|1121.2|1120.8|1122|1121.6|1120.6|1120.2|13252
1635851700000|2021-11-02 11:15:00|1121|1120.6|1122.8|1122.4|1123|1122.6|1120.8|1120.6|14708
1635852000000|2021-11-02 11:20:00|1123|1122.6|1120.8|1120.4|1123|1122.8|1120.4|1120.2|41939
1635852300000|2021-11-02 11:25:00|1120.6|1120.2|1119.2|1118.8|1120.8|1120.2|1119|1118.8|126345
1635852600000|2021-11-02 11:30:00|1119.4|1119|1122|1121.6|1122|1121.8|1119.2|1119|16172
1635852900000|2021-11-02 11:35:00|1121.8|1121.4|1122|1121.6|1123|1122.6|1121.6|1121.4|8352
1635853200000|2021-11-02 11:40:00|1122.2|1121.8|1121.6|1121.2|1122.4|1122|1121.4|1121|13638
1635853500000|2021-11-02 11:45:00|1121.4|1121|1120.8|1120.4|1122|1121.6|1120.6|1120.2|29809
1635853800000|2021-11-02 11:50:00|1120.6|1120.6|1121.8|1121.4|1122|1121.6|1120.2|1120|19671
1635854100000|2021-11-02 11:55:00|1122|1121.6|1121.6|1121.2|1122|1121.6|1121|1120.6|17948
1635854400000|2021-11-02 12:00:00|1121.4|1121|1121.6|1121.2|1122.4|1122|1121.2|1120.6|41045
1635854700000|2021-11-02 12:05:00|1121.8|1121.4|1123.2|1122.8|1123.2|1123|1121.8|1121.4|23065
1635855000000|2021-11-02 12:10:00|1123|1123|1122.2|1121.8|1123.2|1123|1121.8|1121.6|37569
1635855300000|2021-11-02 12:15:00|1122.4|1122|1122.2|1121.8|1122.6|1122.2|1121.8|1121.6|11245
1635855600000|2021-11-02 12:20:00|1122.4|1122|1123.2|1123|1123.2|1123|1122.2|1121.8|9414
1635855900000|2021-11-02 12:25:00|1123.4|1122.8|1121|1120.6|1123.4|1123|1120.6|1120.2|34352
1635856200000|2021-11-02 12:30:00|1120.8|1120.4|1121.8|1121.4|1122|1121.6|1120|1119.6|14107
1635856500000|2021-11-02 12:35:00|1122.2|1121.6|1122.6|1122.2|1123.4|1123|1122|1121.6|60765
1635856800000|2021-11-02 12:40:00|1122.8|1122.4|1121.6|1121.2|1123|1122.6|1121|1120.6|25055
1635857100000|2021-11-02 12:45:00|1121.4|1121|1120.2|1119.8|1121.4|1121|1119.4|1119|22212
1635857400000|2021-11-02 12:50:00|1120.4|1120|1121.4|1121.2|1121.6|1121.2|1119.8|1119.6|16163
1635857700000|2021-11-02 12:55:00|1121.6|1121.4|1122|1121.6|1122|1121.6|1121|1120.8|14770
1635858000000|2021-11-02 13:00:00|1121.8|1121.8|1121.2|1120.8|1122|1121.8|1120.4|1120.2|15726
1635858300000|2021-11-02 13:05:00|1121|1120.6|1121|1120.8|1121.6|1121.2|1120.8|1120.4|21879
1635858600000|2021-11-02 13:10:00|1121.2|1121|1121.6|1121|1122|1121.6|1121.2|1120.8|17535
1635858900000|2021-11-02 13:15:00|1122|1121.2|1121|1120.6|1122|1121.8|1119.8|1119.6|53168
1635859200000|2021-11-02 13:20:00|1120.8|1120.4|1120.8|1120.4|1121.4|1121|1120.4|1120|12204
1635859500000|2021-11-02 13:25:00|1121|1120.6|1121.6|1121.2|1121.8|1121.4|1120.6|1120.2|19863
1635859800000|2021-11-02 13:30:00|1121.4|1121|1120.6|1120.2|1121.8|1121.4|1117.4|1117.2|136472
1635860100000|2021-11-02 13:35:00|1120.8|1120.4|1121|1120.6|1122.8|1122.4|1120.6|1120.2|59000
1635860400000|2021-11-02 13:40:00|1120.8|1120.4|1120.2|1119.8|1120.8|1120.4|1119|1118.8|33906
1635860700000|2021-11-02 13:45:00|1120|1119.6|1122.6|1122.2|1122.6|1122.2|1119.6|1119.4|130201
1635861000000|2021-11-02 13:50:00|1122.4|1122|1124.4|1124|1125|1124.6|1122|1121.8|71564
1635861300000|2021-11-02 13:55:00|1124.2|1123.8|1124.6|1124.4|1125|1124.8|1123.8|1123.4|21888
1635861600000|2021-11-02 14:00:00|1124.8|1124.6|1127|1126.8|1127.4|1126.8|1123.2|1123|157678
1635861900000|2021-11-02 14:05:00|1127.2|1127|1129.2|1128.8|1130|1129.8|1127|1126.8|132638
1635862200000|2021-11-02 14:10:00|1129|1128.6|1126.6|1126.4|1129|1128.8|1126.2|1126|76613
1635862500000|2021-11-02 14:15:00|1126.8|1126.6|1127.8|1127.4|1128.6|1128.2|1126|1125.6|99286
1635862800000|2021-11-02 14:20:00|1128|1127.6|1128|1127.8|1128.6|1128.2|1126.8|1126.6|57120
1635863100000|2021-11-02 14:25:00|1127.8|1127.6|1127.4|1127|1128.8|1128.6|1127.2|1126.8|53000
1635863400000|2021-11-02 14:30:00|1127.2|1126.8|1128.2|1127.8|1128.4|1128.2|1126.2|1125.8|88409
1635863700000|2021-11-02 14:35:00|1128|1127.6|1130.6|1130|1131|1130.6|1127.8|1127.4|159997
1635864000000|2021-11-02 14:40:00|1130.4|1129.8|1130.2|1129.8|1131|1130.8|1129.8|1129.4|116737
1635864300000|2021-11-02 14:45:00|1130|1130|1130.2|1129.8|1131.6|1131.4|1129.8|1129.6|46781
1635864600000|2021-11-02 14:50:00|1130.4|1130|1131|1130.6|1131|1130.6|1129.4|1129.2|37277
1635864900000|2021-11-02 14:55:00|1131.2|1130.8|1132.4|1132|1132.4|1132.2|1130.8|1130.6|194430
1635865200000|2021-11-02 15:00:00|1132.2|1131.8|1131.8|1131.4|1134.6|1134.2|1131.8|1131.4|209567
1635865500000|2021-11-02 15:05:00|1132|1131.6|1132.6|1132.2|1133.4|1133|1131.8|1131.4|65332
1635865800000|2021-11-02 15:10:00|1132.8|1132.4|1131.4|1131|1132.8|1132.6|1131.2|1131|49344
1635866100000|2021-11-02 15:15:00|1131.6|1131.2|1130|1129.6|1132|1131.6|1129.4|1129.2|82855
1635866400000|2021-11-02 15:20:00|1129.8|1129.4|1130.4|1130|1130.4|1130|1128|1127.6|88476
1635866700000|2021-11-02 15:25:00|1130.6|1130.2|1132.6|1132.2|1132.8|1132.4|1129.8|1129.4|82259
1635867000000|2021-11-02 15:30:00|1132.4|1132|1132.2|1131.8|1132.4|1132.2|1131.6|1131.4|18300
1635867300000|2021-11-02 15:35:00|1132.4|1132|1132.4|1132|1132.8|1132.4|1132|1131.8|152219
1635867600000|2021-11-02 15:40:00|1132.6|1132.2|1132.8|1132.6|1132.8|1132.6|1130.8|1130.4|144885
1635867900000|2021-11-02 15:45:00|1133|1132.8|1131|1130.8|1133.2|1132.8|1130.8|1130.6|23403
1635868200000|2021-11-02 15:50:00|1131.2|1131|1131.2|1131|1132.2|1132|1131|1130.8|14213
1635868500000|2021-11-02 15:55:00|1131|1130.8|1130|1129.8|1131|1130.8|1129.6|1129.2|57288
1635868800000|2021-11-02 16:00:00|1129.8|1129.6|1132.4|1132|1132.4|1132.2|1129.8|1129.6|30304
1635869100000|2021-11-02 16:05:00|1132|1132.2|1132.6|1132.2|1133.6|1133.4|1132|1131.8|126160
1635869400000|2021-11-02 16:10:00|1132.8|1132.4|1132.6|1132.2|1133|1132.6|1131.2|1131|229494
1635869700000|2021-11-02 16:15:00|1132.4|1132.4|1133.4|1133|1133.6|1133.4|1131|1130.8|110162
1635870000000|2021-11-02 16:20:00|1133.2|1132.8|1132|1131.8|1133.2|1133|1131.4|1131.2|92392
1635870300000|2021-11-02 16:25:00|1132.2|1132|1134|1133.6|1134.4|1133.8|1131.8|1131.6|138919
1635926400000|2021-11-03 08:00:00|1135|1133|1134.2|1133|1136.4|1135.2|1129.8|1128.8|21158
1635926700000|2021-11-03 08:05:00|1134|1132.8|1134.6|1133.8|1135.2|1134.2|1131.6|1131|20196
1635927000000|2021-11-03 08:10:00|1134.4|1133.6|1133.8|1133.2|1135.2|1134.6|1131.4|1131|150405
1635927300000|2021-11-03 08:15:00|1133.6|1133.4|1136.6|1136.2|1136.6|1136.2|1132.2|1131.8|120666
1635927600000|2021-11-03 08:20:00|1136.4|1136|1139.8|1139.2|1140|1139.6|1136.4|1136|115521
1635927900000|2021-11-03 08:25:00|1139.6|1139|1139.8|1139.4|1140.4|1140|1137.8|1137.4|129730
1635928200000|2021-11-03 08:30:00|1139.6|1139.6|1135.6|1135.2|1139.6|1139.6|1134.6|1134.4|79933
1635928500000|2021-11-03 08:35:00|1135.8|1135.4|1134.8|1134.4|1136.8|1136.4|1134.6|1134.2|43004
1635928800000|2021-11-03 08:40:00|1135|1134.6|1134.8|1134.4|1135.6|1135.2|1133.6|1133.4|46976
1635929100000|2021-11-03 08:45:00|1134.6|1134.2|1132.8|1132.4|1135.2|1134.8|1132.2|1132|69771
1635929400000|2021-11-03 08:50:00|1133|1132.6|1132.4|1132.2|1135.2|1134.8|1131.8|1131.4|130970
1635929700000|2021-11-03 08:55:00|1132.2|1132|1133|1132.8|1135.8|1135.6|1132.2|1132|212848
1635930000000|2021-11-03 09:00:00|1132.8|1132.6|1131.8|1131.2|1132.8|1132.6|1130.4|1130.2|27311
1635930300000|2021-11-03 09:05:00|1131.6|1131|1133.8|1133.6|1133.8|1133.6|1130.2|1130|30898
1635930600000|2021-11-03 09:10:00|1134|1133.4|1132|1131.6|1134.6|1134.4|1131.8|1131.2|53309
1635930900000|2021-11-03 09:15:00|1131.8|1131.4|1131.8|1131.4|1132|1131.8|1129.8|1129.4|104494
1635931200000|2021-11-03 09:20:00|1131.6|1131.2|1130.8|1130.4|1132.6|1132.2|1130.4|1130|16663
1635931500000|2021-11-03 09:25:00|1131|1130.6|1131.6|1131.2|1132|1131.6|1130.8|1130.4|13270
1635931800000|2021-11-03 09:30:00|1131.8|1131.4|1132|1131.4|1132.8|1132.4|1131.2|1131|36973
1635932100000|2021-11-03 09:35:00|1132.2|1131.6|1130.8|1130.2|1132.2|1132|1129.8|1129.6|69672
1635932400000|2021-11-03 09:40:00|1131|1130.4|1130|1129.6|1131.2|1131|1129.4|1129|40939
1635932700000|2021-11-03 09:45:00|1129.8|1129.4|1129|1128.8|1130.2|1130|1128.8|1128.4|52129
1635933000000|2021-11-03 09:50:00|1128.8|1128.6|1130.2|1129.6|1130.4|1130|1128.4|1128|20554
1635933300000|2021-11-03 09:55:00|1130|1129.4|1130|1129.8|1130.4|1130.2|1129.4|1129|42483
1635933600000|2021-11-03 10:00:00|1130.2|1130|1129.6|1129.2|1130.4|1130.2|1128.6|1128.4|43375
1635933900000|2021-11-03 10:05:00|1129.8|1129.4|1130.2|1129.8|1130.4|1130.2|1128.4|1128.2|40073
1635934200000|2021-11-03 10:10:00|1130|1130|1132.6|1132.2|1133.4|1133|1130|1129.6|118593
1635934500000|2021-11-03 10:15:00|1132.4|1132|1131.2|1130.6|1133.8|1133.4|1130.8|1130.4|71390
1635934800000|2021-11-03 10:20:00|1131|1130.8|1131.4|1131.2|1132.6|1132.2|1130.8|1130.6|13061
1635935100000|2021-11-03 10:25:00|1131.6|1131.4|1132.6|1132.2|1132.6|1132.4|1131.2|1130.8|16994
1635935400000|2021-11-03 10:30:00|1132.4|1132|1130.8|1130.4|1132.6|1132.4|1130.4|1130.2|58117
1635935700000|2021-11-03 10:35:00|1130.6|1130.2|1132.8|1132.2|1132.8|1132.4|1130.4|1130|19463
1635936000000|2021-11-03 10:40:00|1133|1132.4|1134|1133.8|1134.6|1134.2|1133|1132.4|55450
1635936300000|2021-11-03 10:45:00|1134.2|1133.6|1135.2|1134.8|1136|1135.8|1133.6|1133.2|45697
1635936600000|2021-11-03 10:50:00|1135.4|1134.6|1136.8|1136.6|1137.2|1137|1135.4|1134.6|24192
1635936900000|2021-11-03 10:55:00|1136.6|1136.4|1137|1136.8|1137.6|1137.4|1136.2|1135.8|54429
1635937200000|2021-11-03 11:00:00|1137.2|1136.6|1137.6|1137.4|1137.6|1137.4|1135.2|1134.8|55958
1635937500000|2021-11-03 11:05:00|1137.4|1137.2|1136.6|1136.4|1137.6|1137.4|1136.4|1136.2|38400
1635937800000|2021-11-03 11:10:00|1136.8|1136.6|1137.4|1137|1138.4|1138|1136.8|1136.4|50888
1635938100000|2021-11-03 11:15:00|1137.2|1136.8|1136|1135.6|1137.2|1136.8|1135.6|1135.4|37998
1635938400000|2021-11-03 11:20:00|1135.8|1135.8|1136.4|1136.2|1136.8|1136.4|1135.2|1135|30599
1635938700000|2021-11-03 11:25:00|1136.6|1136.4|1136.6|1136.4|1136.8|1136.6|1136.2|1136|6432
1635939000000|2021-11-03 11:30:00|1137|1136.6|1137|1136.6|1137.4|1137|1136.6|1136.2|29199
1635939300000|2021-11-03 11:35:00|1136.8|1136.4|1137|1136.8|1137.4|1137|1136.4|1136|17949
1635939600000|2021-11-03 11:40:00|1136.8|1136.6|1137.4|1137|1138|1137.8|1136.8|1136.4|19243
1635939900000|2021-11-03 11:45:00|1137.2|1136.8|1137.6|1137.2|1138|1137.6|1136.6|1136.4|19656
1635940200000|2021-11-03 11:50:00|1137.4|1137|1138.4|1138|1138.6|1138.2|1137|1136.8|32408
1635940500000|2021-11-03 11:55:00|1138.2|1137.8|1138.8|1138.6|1139|1138.8|1137.6|1137.2|35838
1635940800000|2021-11-03 12:00:00|1138.6|1138.4|1137.4|1136.8|1138.8|1138.4|1135.8|1135.6|76721
1635941100000|2021-11-03 12:05:00|1137.2|1136.6|1135.8|1135.4|1137.4|1136.8|1135.6|1135.2|9643
1635941400000|2021-11-03 12:10:00|1135.6|1135.2|1136.2|1135.8|1136.4|1136.2|1135|1134.6|37761
1635941700000|2021-11-03 12:15:00|1136.4|1136.2|1137|1136.8|1138.2|1137.8|1136.4|1136.2|63888
1635942000000|2021-11-03 12:20:00|1136.8|1136.6|1136|1135.6|1136.8|1136.6|1135.6|1135.4|47875
1635942300000|2021-11-03 12:25:00|1136.2|1135.8|1136.2|1135.8|1136.2|1136|1135.6|1135.4|10657
1635942600000|2021-11-03 12:30:00|1136|1135.6|1136.8|1136.2|1137|1136.6|1135|1134.6|51711
1635942900000|2021-11-03 12:35:00|1137|1136.4|1137.8|1137.4|1138|1137.4|1136.6|1136.2|64962
1635943200000|2021-11-03 12:40:00|1137.6|1137.2|1137|1136.6|1138|1137.6|1136.8|1136.4|12753
1635943500000|2021-11-03 12:45:00|1136.8|1136.8|1137.4|1136.8|1138.4|1138|1136.8|1136.8|27452
1635943800000|2021-11-03 12:50:00|1137.2|1136.4|1135.4|1135.2|1137.2|1136.8|1135.4|1135|26766
1635944100000|2021-11-03 12:55:00|1135.6|1135.4|1135.8|1135.4|1136|1135.4|1135|1134.6|37913
1635944400000|2021-11-03 13:00:00|1135.6|1135.2|1134|1133.6|1135.8|1135.4|1133.8|1133.6|44044
1635944700000|2021-11-03 13:05:00|1133.8|1133.8|1134|1133.6|1134.8|1134.4|1133.8|1133.6|20489
1635945000000|2021-11-03 13:10:00|1134.2|1133.8|1134.4|1134|1134.8|1134.4|1133.6|1133.4|14609
1635945300000|2021-11-03 13:15:00|1134.6|1134.2|1133.8|1133.4|1135|1134.6|1133.6|1133.2|33804
1635945600000|2021-11-03 13:20:00|1133.6|1133.2|1133.8|1133.6|1133.8|1133.6|1132.2|1131.6|77473
1635945900000|2021-11-03 13:25:00|1134|1133.4|1134.8|1134.4|1135|1134.8|1134|1133.4|16671
1635946200000|2021-11-03 13:30:00|1134.6|1134.6|1137.4|1137|1138|1137.8|1134.4|1134|67491
1635946500000|2021-11-03 13:35:00|1137.6|1137.2|1136.2|1135.8|1138.4|1138.2|1135.4|1135|86255
1635946800000|2021-11-03 13:40:00|1136.4|1136|1142.8|1142.4|1143.4|1143|1136.2|1135.8|379330
1635947100000|2021-11-03 13:45:00|1142.6|1142.6|1144.4|1144|1145|1144.8|1142.6|1142.4|143888
1635947400000|2021-11-03 13:50:00|1144.2|1144.2|1146.6|1146.2|1147.6|1147.2|1144|1143.6|241776
1635947700000|2021-11-03 13:55:00|1146.8|1146.4|1146.8|1146.6|1147.2|1146.8|1146|1145.8|75440
1635948000000|2021-11-03 14:00:00|1147|1146.8|1148|1147.8|1149|1148.8|1146|1145.8|216373
1635948300000|2021-11-03 14:05:00|1147.8|1147.6|1149.8|1149.4|1149.8|1149.6|1147.2|1146.6|101049
1635948600000|2021-11-03 14:10:00|1149.6|1149.6|1149|1148.6|1150.4|1150|1147.8|1147.4|166787
1635948900000|2021-11-03 14:15:00|1148.8|1148.4|1149.6|1149.4|1150.6|1150.4|1148|1147.8|122488
1635949200000|2021-11-03 14:20:00|1149.8|1149.2|1150|1149.8|1151|1150.6|1148.4|1148|101389
1635949500000|2021-11-03 14:25:00|1150.2|1149.6|1149.2|1149|1150.2|1149.8|1148.4|1148.2|93209
1635949800000|2021-11-03 14:30:00|1149|1148.8|1149|1148.6|1149.6|1149.2|1148.2|1147.8|58349
1635950100000|2021-11-03 14:35:00|1148.8|1148.4|1148.6|1148.4|1148.8|1148.6|1146.4|1146|80491
1635950400000|2021-11-03 14:40:00|1148.8|1148.6|1151.8|1151.4|1152|1151.8|1148.6|1148.4|167710
1635950700000|2021-11-03 14:45:00|1152|1151.6|1149.2|1148.8|1152.2|1152|1148.8|1148.6|118580
1635951000000|2021-11-03 14:50:00|1149.4|1149|1150.2|1149.8|1150.6|1150.2|1149|1148.8|219608
1635951300000|2021-11-03 14:55:00|1150|1150|1150.6|1150.2|1151.8|1151.6|1149.6|1149.2|48509
1635951600000|2021-11-03 15:00:00|1150.4|1150|1150.6|1150.4|1151.4|1151.2|1149|1148.8|70833
1635951900000|2021-11-03 15:05:00|1150.8|1150.6|1150.4|1150.2|1151.2|1150.8|1149.4|1149|52843
1635952200000|2021-11-03 15:10:00|1150.6|1150|1151.8|1151.4|1152|1151.6|1150.2|1149.8|79102
1635952500000|2021-11-03 15:15:00|1152|1151.6|1149.6|1149.2|1152.4|1152.2|1149.6|1149.2|78686
1635952800000|2021-11-03 15:20:00|1149.8|1149.4|1149.6|1149.2|1151.4|1151.2|1149.4|1149.2|37901
1635953100000|2021-11-03 15:25:00|1149.8|1149.4|1146.8|1146.6|1149.8|1149.4|1146.8|1146.4|113247
1635953400000|2021-11-03 15:30:00|1147|1146.4|1147|1146.6|1148.2|1147.8|1146.2|1145.8|47988
1635953700000|2021-11-03 15:35:00|1147.2|1146.8|1147.2|1146.8|1147.4|1147.2|1146.2|1146|34597
1635954000000|2021-11-03 15:40:00|1147|1147|1146.8|1146.4|1147.4|1147|1145.6|1145.4|21589
1635954300000|2021-11-03 15:45:00|1146.6|1146.2|1147|1146.6|1147.2|1146.8|1145.6|1145.2|68437
1635954600000|2021-11-03 15:50:00|1146.8|1146.4|1147.6|1147.2|1147.6|1147.4|1146.2|1145.8|25918
1635954900000|2021-11-03 15:55:00|1147.4|1147|1146|1145.8|1147.6|1147.4|1146|1145.8|25825
1635955200000|2021-11-03 16:00:00|1145.8|1145.6|1146.6|1146.4|1147.2|1147|1145|1144.8|62073
1635955500000|2021-11-03 16:05:00|1146.8|1146.6|1147.6|1147.4|1147.6|1147.4|1146.2|1145.8|128629
1635955800000|2021-11-03 16:10:00|1147.4|1147.2|1148.4|1148|1148.4|1148.2|1147|1146.6|115824
1635956100000|2021-11-03 16:15:00|1148.2|1147.8|1147.4|1147|1148.4|1148|1146.4|1146.2|47182
1635956400000|2021-11-03 16:20:00|1147.6|1147.2|1148.2|1147.8|1148.2|1147.8|1146.8|1146.4|74460
1635956700000|2021-11-03 16:25:00|1148|1147.6|1147.2|1146.8|1148|1147.8|1146.6|1146.4|85992
1636012800000|2021-11-04 08:00:00|1157.6|1155.2|1166.8|1165.8|1171|1170.2|1157.6|1155.2|166372
1636013100000|2021-11-04 08:05:00|1166.6|1165.4|1157.8|1157.2|1167.8|1167|1156.8|1155.8|321310
1636013400000|2021-11-04 08:10:00|1157.6|1157|1156.4|1155.8|1161.8|1161.2|1152.6|1152|356405
1636013700000|2021-11-04 08:15:00|1156.6|1156|1156.4|1156|1159.8|1159.2|1155.4|1155|181389
1636014000000|2021-11-04 08:20:00|1156.2|1155.8|1156.8|1156.2|1159.8|1159.4|1155|1154.2|152855
1636014300000|2021-11-04 08:25:00|1156.6|1156.4|1152|1151.6|1157|1156.6|1151.2|1150.6|187943
1636014600000|2021-11-04 08:30:00|1152.2|1151.8|1154.4|1154|1156.2|1155.8|1151.4|1150.8|79217
1636014900000|2021-11-04 08:35:00|1154.2|1153.8|1152.2|1151.8|1154.8|1154.4|1152|1151.6|74720
1636015200000|2021-11-04 08:40:00|1152|1151.6|1149|1148.4|1152.6|1152.4|1149|1148.4|137868
1636015500000|2021-11-04 08:45:00|1149.2|1148.6|1148.2|1147.8|1149.8|1149.6|1144|1143.6|111668
1636015800000|2021-11-04 08:50:00|1148|1147.6|1149.6|1149.2|1150.6|1150.2|1146.8|1146.4|70004
1636016100000|2021-11-04 08:55:00|1149.4|1149.4|1150|1149.6|1150.2|1150|1148|1147.8|47662
1636016400000|2021-11-04 09:00:00|1149.8|1149.8|1150.6|1150|1153|1152.6|1149.2|1149|38503
1636016700000|2021-11-04 09:05:00|1150.8|1150.2|1150.6|1150.2|1152|1151.8|1150|1149.6|50890
1636017000000|2021-11-04 09:10:00|1150.8|1150.4|1150|1149.6|1151|1150.8|1149.6|1149.2|53492
1636017300000|2021-11-04 09:15:00|1149.8|1149.4|1151.8|1151.6|1152.6|1152.2|1149|1148.8|210775
1636017600000|2021-11-04 09:20:00|1152|1151.8|1153.8|1153.4|1154.6|1154.2|1151.8|1151.4|168667
1636017900000|2021-11-04 09:25:00|1153.6|1153.2|1153.2|1152.6|1154.2|1154|1150.8|1150.4|179097
1636018200000|2021-11-04 09:30:00|1153.4|1152.8|1152.2|1151.8|1153.6|1153.2|1151.8|1151.6|47864
1636018500000|2021-11-04 09:35:00|1152.4|1152|1150.2|1149.8|1152.4|1152.2|1149.8|1149.4|68891
1636018800000|2021-11-04 09:40:00|1150|1149.6|1146.4|1146|1150|1149.6|1145.4|1145|125188
1636019100000|2021-11-04 09:45:00|1146.6|1146.2|1146|1145.6|1146.8|1146.6|1144|1143.4|102592
1636019400000|2021-11-04 09:50:00|1145.8|1145.4|1143.2|1142.8|1146|1145.8|1143|1142.6|62752
1636019700000|2021-11-04 09:55:00|1143|1142.6|1141.4|1141|1143.4|1143.2|1140.4|1140|84326
1636020000000|2021-11-04 10:00:00|1141.2|1140.8|1144|1143.6|1144.4|1144|1141|1140.6|67879
1636020300000|2021-11-04 10:05:00|1144.2|1143.8|1143.6|1143.2|1145.4|1145.2|1143.4|1143|50052
1636020600000|2021-11-04 10:10:00|1143.4|1143|1143|1142.6|1143.4|1143|1141.4|1141.2|40794
1636020900000|2021-11-04 10:15:00|1143.2|1142.8|1142|1141.6|1143.2|1143|1141.2|1141|37824
1636021200000|2021-11-04 10:20:00|1142.2|1141.8|1142.8|1142.4|1144.4|1144|1142.2|1141.8|71934
1636021500000|2021-11-04 10:25:00|1142.6|1142.6|1142|1141.6|1143.6|1143.4|1141.8|1141.6|81040
1636021800000|2021-11-04 10:30:00|1142.2|1141.8|1144.2|1143.8|1145.4|1145|1141.2|1140.8|93053
1636022100000|2021-11-04 10:35:00|1144.4|1144|1144.8|1144.6|1145.4|1145|1143.8|1143.4|21297
1636022400000|2021-11-04 10:40:00|1144.6|1144.4|1146.2|1145.8|1146.2|1146|1144.4|1144|16867
1636022700000|2021-11-04 10:45:00|1146.4|1146|1146.6|1146.2|1148|1147.8|1146.2|1146|41131
1636023000000|2021-11-04 10:50:00|1146.8|1146.4|1144.8|1144.4|1146.8|1146.4|1144.6|1144.2|36943
1636023300000|2021-11-04 10:55:00|1144.6|1144.2|1144|1143.6|1145.6|1145.2|1144|1143.6|25055
1636023600000|2021-11-04 11:00:00|1144.2|1143.8|1144.2|1143.8|1144.8|1144.6|1143.2|1142.8|42627
1636023900000|2021-11-04 11:05:00|1144.4|1144|1144.8|1144.6|1146|1145.8|1144.2|1143.8|65496
1636024200000|2021-11-04 11:10:00|1144.6|1144.4|1146|1145.8|1146.6|1146.4|1144.4|1144.2|33295
1636024500000|2021-11-04 11:15:00|1146.2|1145.6|1146.2|1145.6|1146.6|1146.4|1145.6|1145.2|45302
1636024800000|2021-11-04 11:20:00|1146|1145.4|1146|1145.6|1146.4|1146.2|1145.4|1145|31090
1636025100000|2021-11-04 11:25:00|1145.8|1145.4|1146.4|1146|1147.4|1147|1145.8|1145.4|52196
1636025400000|2021-11-04 11:30:00|1146.6|1146.2|1146.6|1146.4|1146.8|1146.4|1145.8|1145.4|21364
1636025700000|2021-11-04 11:35:00|1146.4|1146.2|1145.4|1145|1146.4|1146.2|1144.2|1143.8|16037
1636026000000|2021-11-04 11:40:00|1145.2|1144.8|1146|1145.6|1146|1145.6|1144.8|1144.4|8643
1636026300000|2021-11-04 11:45:00|1145.8|1145.4|1146|1145.6|1147.2|1146.8|1145.8|1145.4|15895
1636026600000|2021-11-04 11:50:00|1146.2|1145.8|1145.6|1145.2|1146.6|1146.2|1145.2|1145|15530
1636026900000|2021-11-04 11:55:00|1145.8|1145.4|1145.6|1145|1146.2|1146|1144.8|1144.4|20264
1636027200000|2021-11-04 12:00:00|1146.8|1146|1143.2|1142.8|1147|1146.4|1143.2|1142.8|108849
1636027500000|2021-11-04 12:05:00|1143.4|1143|1144.2|1143.8|1144.8|1144.6|1140.4|1140.2|160148
1636027800000|2021-11-04 12:10:00|1144|1143.6|1142.8|1142.6|1144.4|1144|1142|1141.6|80600
1636028100000|2021-11-04 12:15:00|1143|1142.4|1142|1141.8|1143.8|1143.4|1142|1141.8|14527
1636028400000|2021-11-04 12:20:00|1141.8|1141.6|1138.8|1138.6|1142|1141.8|1138.6|1138.2|82065
1636028700000|2021-11-04 12:25:00|1138.6|1138.4|1138|1137.6|1139.6|1139.4|1137.4|1137|129982
1636029000000|2021-11-04 12:30:00|1137.8|1137.8|1139.6|1139.2|1140.4|1139.8|1137.8|1137.8|46872
1636029300000|2021-11-04 12:35:00|1139.8|1139.4|1140.6|1140.2|1141.2|1140.8|1139|1138.4|38939
1636029600000|2021-11-04 12:40:00|1140.4|1140|1140.2|1139.8|1141.8|1141.6|1140|1139.6|54069
1636029900000|2021-11-04 12:45:00|1140|1139.6|1138.2|1137.8|1140.6|1140.4|1138|1137.6|63424
1636030200000|2021-11-04 12:50:00|1138|1137.6|1137.4|1136.8|1138.2|1138|1136.8|1136.4|28016
1636030500000|2021-11-04 12:55:00|1137.2|1136.6|1135.8|1135.4|1137.2|1136.6|1134.8|1134.4|82594
1636030800000|2021-11-04 13:00:00|1135.6|1135.2|1135.2|1134.8|1136.2|1136|1134.2|1133.8|37636
1636031100000|2021-11-04 13:05:00|1135|1134.6|1136.6|1136.2|1137.2|1136.8|1134.6|1134.4|35620
1636031400000|2021-11-04 13:10:00|1136.8|1136.4|1137.2|1136.8|1137.6|1137.4|1135.6|1135.2|36591
1636031700000|2021-11-04 13:15:00|1137.4|1137|1138|1137.6|1138|1137.6|1136.6|1136.2|29437
1636032000000|2021-11-04 13:20:00|1137.8|1137.8|1136.8|1136.4|1138.6|1138.4|1136.8|1136.4|56837
1636032300000|2021-11-04 13:25:00|1136.6|1136.6|1133.6|1133.2|1136.6|1136.6|1132.8|1132.4|62974
1636032600000|2021-11-04 13:30:00|1133.8|1133.4|1126.2|1125.6|1133.8|1133.6|1125.8|1125.6|262864
1636032900000|2021-11-04 13:35:00|1126|1125.8|1123|1122.6|1126.6|1126.2|1119.6|1119|246400
1636033200000|2021-11-04 13:40:00|1122.8|1122.4|1115.4|1115.2|1123.2|1123|1115.4|1115|213667
1636033500000|2021-11-04 13:45:00|1115.6|1115|1114.2|1113.8|1117.8|1117.4|1113.2|1113|350550
1636033800000|2021-11-04 13:50:00|1114|1113.4|1116|1115.6|1117.2|1117|1113.6|1113.4|281780
1636034100000|2021-11-04 13:55:00|1116.2|1115.8|1116.2|1116|1117.2|1117|1114.4|1114.2|149021
1636034400000|2021-11-04 14:00:00|1116|1115.8|1118.8|1118.4|1119.6|1119|1115|1114.4|251749
1636034700000|2021-11-04 14:05:00|1118.6|1118.2|1116.8|1116.6|1118.8|1118.6|1116.8|1116.6|93050
1636035000000|2021-11-04 14:10:00|1117|1116.4|1116.4|1116|1119.2|1118.8|1116.2|1116|92712
1636035300000|2021-11-04 14:15:00|1116.2|1115.8|1117|1116.4|1118.4|1118.2|1115|1114.8|152006
1636035600000|2021-11-04 14:20:00|1117.2|1116.6|1113|1112.6|1117.6|1117.2|1112|1111.6|306275
1636035900000|2021-11-04 14:25:00|1112.8|1112.2|1113.8|1113.2|1115.8|1115.6|1112.2|1112|130999
1636036200000|2021-11-04 14:30:00|1114|1113.4|1113.2|1112.8|1115.4|1115.2|1112.8|1112.6|119858
1636036500000|2021-11-04 14:35:00|1113|1112.6|1112.6|1112.2|1113.4|1113|1111.2|1111|130812
1636036800000|2021-11-04 14:40:00|1112.4|1112|1111.8|1111.2|1113|1112.8|1111|1110.6|156678
1636037100000|2021-11-04 14:45:00|1112|1111.4|1112.4|1112|1115.2|1115|1111.2|1110.8|97767
1636037400000|2021-11-04 14:50:00|1112.6|1112.2|1111|1110.8|1112.6|1112.2|1109.6|1109.2|236846
1636037700000|2021-11-04 14:55:00|1110.8|1110.6|1111|1110.6|1111.2|1111|1109.6|1109.4|124692
1636038000000|2021-11-04 15:00:00|1110.8|1110.4|1105.8|1105.2|1111|1110.6|1105.6|1105|210343
1636038300000|2021-11-04 15:05:00|1105.6|1105.4|1103|1102.8|1106.2|1105.8|1102.4|1102|295429
1636038600000|2021-11-04 15:10:00|1103.2|1102.6|1105.4|1105|1107.6|1107.4|1103|1102.6|138906
1636038900000|2021-11-04 15:15:00|1105.6|1105.2|1107.8|1107.4|1107.8|1107.4|1105.4|1105|148040
1636039200000|2021-11-04 15:20:00|1108|1107.6|1102|1101.8|1108.2|1107.8|1101.4|1101|309699
1636039500000|2021-11-04 15:25:00|1102.2|1102|1102|1101.4|1104|1103.6|1101|1100.6|202106
1636039800000|2021-11-04 15:30:00|1101.8|1101.6|1102.6|1102.2|1103.2|1102.8|1100.8|1100.4|146234
1636040100000|2021-11-04 15:35:00|1102.8|1102.4|1102.8|1102.2|1104.2|1103.8|1101.8|1101.4|93372
1636040400000|2021-11-04 15:40:00|1102.6|1102|1104|1103.6|1104|1103.8|1102.4|1102|107083
1636040700000|2021-11-04 15:45:00|1103.8|1103.4|1101|1100.6|1104.6|1104.2|1101|1100.6|288462
1636041000000|2021-11-04 15:50:00|1101.2|1100.8|1103.6|1103.2|1103.8|1103.6|1101|1100.6|127393
1636041300000|2021-11-04 15:55:00|1103.4|1103|1107.4|1107|1107.4|1107.2|1102.8|1102.6|169079
1636041600000|2021-11-04 16:00:00|1107.6|1107.2|1109|1108.6|1109.2|1109|1106|1105.6|236878
1636041900000|2021-11-04 16:05:00|1109.2|1108.8|1106.8|1106.4|1109.8|1109.6|1106|1105.6|70624
1636042200000|2021-11-04 16:10:00|1107|1106.8|1107.4|1107|1108.4|1108|1106.4|1106.2|98078
1636042500000|2021-11-04 16:15:00|1107.6|1107.2|1105.4|1105.2|1107.8|1107.6|1104.8|1104.4|250705
1636042800000|2021-11-04 16:20:00|1105.6|1105.4|1105|1104.8|1106|1105.6|1104.6|1104.4|183078
1636043100000|2021-11-04 16:25:00|1104.8|1104.6|1105|1104.6|1106.6|1106.4|1104.6|1104.4|219634
1636099200000|2021-11-05 08:00:00|1106.4|1103|1104.2|1103.4|1107.4|1105.6|1102.8|1102|89317
1636099500000|2021-11-05 08:05:00|1104.4|1103.2|1111.6|1111|1111.8|1111|1103|1102.4|141409
1636099800000|2021-11-05 08:10:00|1111.8|1111.2|1111.8|1111.4|1113.2|1112.6|1108.2|1107.2|163822
1636100100000|2021-11-05 08:15:00|1111.6|1111.2|1107|1106.2|1111.8|1111.2|1105.6|1105.2|184109
1636100400000|2021-11-05 08:20:00|1107.2|1106.4|1106|1105.4|1107.6|1107.2|1104.8|1104.2|59310
1636100700000|2021-11-05 08:25:00|1105.8|1105.2|1109.6|1109.2|1110|1109.4|1104.8|1104.4|51930
1636101000000|2021-11-05 08:30:00|1109.8|1109.4|1112.8|1112.4|1113.4|1112.8|1108.4|1108|86909
1636101300000|2021-11-05 08:35:00|1113|1112.6|1108.2|1107.8|1113.6|1113|1107.8|1107.4|42491
1636101600000|2021-11-05 08:40:00|1108|1107.6|1107.2|1106.8|1108.6|1108.2|1106.6|1106.2|32033
1636101900000|2021-11-05 08:45:00|1107.4|1107|1107.4|1107.2|1109.2|1108.8|1106.8|1106.4|26905
1636102200000|2021-11-05 08:50:00|1107.6|1107.4|1110.8|1110.4|1111.4|1111.2|1107.2|1107|73040
1636102500000|2021-11-05 08:55:00|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1108.6|1108.2|17091
1636102800000|2021-11-05 09:00:00|1111|1110.2|1112.4|1112|1113|1112.6|1110.8|1110.2|132587
1636103100000|2021-11-05 09:05:00|1112.6|1112.2|1111.2|1110.8|1113.4|1113|1111.2|1110.8|41601
1636103400000|2021-11-05 09:10:00|1111|1110.6|1109.6|1109|1111.2|1110.8|1109.4|1108.8|29065
1636103700000|2021-11-05 09:15:00|1109.8|1109.2|1110.6|1110|1111.2|1110.8|1109.2|1109|33029
1636104000000|2021-11-05 09:20:00|1110.4|1110.2|1110.4|1110|1110.8|1110.2|1108.6|1108|35374
1636104300000|2021-11-05 09:25:00|1110.6|1110.2|1110.6|1110.2|1112|1111.4|1109.8|1109.4|35261
1636104600000|2021-11-05 09:30:00|1110.8|1110.4|1111.6|1111.2|1111.6|1111.2|1109.8|1109.6|50654
1636104900000|2021-11-05 09:35:00|1111.8|1111.4|1112|1111.4|1112.6|1112.2|1111|1110.6|29473
1636105200000|2021-11-05 09:40:00|1112.2|1111.6|1114|1113.6|1114.8|1114.6|1112|1111.6|122890
1636105500000|2021-11-05 09:45:00|1114.2|1113.8|1114.2|1114|1115|1114.6|1113.6|1113.4|71155
1636105800000|2021-11-05 09:50:00|1114|1113.8|1113.4|1113|1115.8|1115.4|1113|1112.8|123931
1636106100000|2021-11-05 09:55:00|1113.6|1113.2|1114|1113.4|1114|1113.6|1112.6|1112.2|18557
1636106400000|2021-11-05 10:00:00|1114.2|1113.6|1112.4|1112|1114.6|1114|1112.2|1111.8|103713
1636106700000|2021-11-05 10:05:00|1112.6|1112.2|1111|1110.8|1112.6|1112.2|1109.8|1109.6|111331
1636107000000|2021-11-05 10:10:00|1111.2|1111|1110.6|1110.2|1111.4|1111.2|1109.6|1109.2|36734
1636107300000|2021-11-05 10:15:00|1110.8|1110|1110.8|1110.4|1111.8|1111.4|1109.6|1109.4|34131
1636107600000|2021-11-05 10:20:00|1111|1110.6|1112.4|1112|1113.2|1112.8|1110.8|1110.4|15724
1636107900000|2021-11-05 10:25:00|1112.2|1111.8|1110.4|1110|1112.6|1112.2|1110.2|1109.8|47318
1636108200000|2021-11-05 10:30:00|1110.2|1109.8|1113|1112.6|1113|1112.6|1109.8|1109.4|38189
1636108500000|2021-11-05 10:35:00|1113.2|1112.8|1112|1111.8|1114|1113.6|1111.8|1111.4|85069
1636108800000|2021-11-05 10:40:00|1111.8|1111.6|1112|1111.6|1112.6|1112.2|1111.4|1111|19179
1636109100000|2021-11-05 10:45:00|1111.8|1111.4|1113.6|1113.2|1113.6|1113.2|1111.8|1111.4|96913
1636109400000|2021-11-05 10:50:00|1113.4|1113|1115.2|1115|1117|1116.8|1113|1112.8|232526
1636109700000|2021-11-05 10:55:00|1115|1114.8|1115.8|1115.4|1115.8|1115.6|1114.2|1113.8|87231
1636110000000|2021-11-05 11:00:00|1115.6|1115.2|1116.2|1115.8|1117.6|1117.4|1115|1114.8|74419
1636110300000|2021-11-05 11:05:00|1116.4|1116|1116.4|1116|1118.4|1118|1115.8|1115.6|147885
1636110600000|2021-11-05 11:10:00|1116.2|1115.8|1118.2|1117.8|1118.4|1118|1115.2|1115|46142
1636110900000|2021-11-05 11:15:00|1118.4|1118|1120.2|1119.8|1120.4|1120|1118|1117.8|127681
1636111200000|2021-11-05 11:20:00|1120.4|1120|1120.2|1119.8|1121|1120.8|1119.6|1119.4|97840
1636111500000|2021-11-05 11:25:00|1120.4|1120|1118.8|1118.4|1120.4|1120|1118.4|1118|58949
1636111800000|2021-11-05 11:30:00|1118.6|1118.2|1118.6|1118.2|1120.8|1120.4|1118.6|1118.2|45119
1636112100000|2021-11-05 11:35:00|1118.4|1118|1120.2|1119.8|1120.8|1120.6|1118|1117.6|88281
1636112400000|2021-11-05 11:40:00|1120.4|1120|1121.6|1121.2|1121.8|1121.4|1120|1119.8|32837
1636112700000|2021-11-05 11:45:00|1121.8|1121.4|1120.2|1119.8|1122|1121.6|1119.8|1119.6|64321
1636113000000|2021-11-05 11:50:00|1120|1120|1121|1120.8|1121.6|1121.4|1119.4|1119|68856
1636113300000|2021-11-05 11:55:00|1120.8|1120.6|1121.8|1121.4|1121.8|1121.4|1120.4|1120.2|37792
1636113600000|2021-11-05 12:00:00|1121.6|1120.4|1121.2|1121|1122|1121.6|1120.6|1120.4|39442
1636113900000|2021-11-05 12:05:00|1121|1120.8|1121.4|1121.2|1122.2|1122|1120.8|1120.4|44780
1636114200000|2021-11-05 12:10:00|1121.6|1121.4|1121.4|1121|1122|1121.6|1120.8|1120.4|36243
1636114500000|2021-11-05 12:15:00|1121.6|1121.2|1118|1117.6|1121.6|1121.2|1118|1117.6|81986
1636114800000|2021-11-05 12:20:00|1118.2|1117.8|1120.6|1120|1120.8|1120.6|1118.2|1117.8|67435
1636115100000|2021-11-05 12:25:00|1120.4|1120.2|1121|1120.6|1121|1120.8|1119.8|1119.4|29381
1636115400000|2021-11-05 12:30:00|1120.8|1120.2|1124.6|1124.2|1125.4|1125|1120.6|1120|114749
1636115700000|2021-11-05 12:35:00|1124.8|1124.4|1125.6|1125.2|1127.8|1127.2|1124.4|1123.8|103823
1636116000000|2021-11-05 12:40:00|1125.4|1125|1124.8|1124.6|1126.4|1126|1124.2|1123.6|91988
1636116300000|2021-11-05 12:45:00|1125|1124.4|1125.8|1125.4|1126|1125.6|1124.6|1124.2|20097
1636116600000|2021-11-05 12:50:00|1126|1125.6|1125.4|1125|1126.6|1126|1125|1124.6|109485
1636116900000|2021-11-05 12:55:00|1125.2|1124.8|1126.6|1126.4|1126.8|1126.4|1124.2|1123.8|43828
1636117200000|2021-11-05 13:00:00|1126.8|1126.6|1124.2|1123.8|1127|1126.6|1124|1123.6|106145
1636117500000|2021-11-05 13:05:00|1124.4|1124|1124|1123.6|1125.4|1125|1123.4|1123.2|38992
1636117800000|2021-11-05 13:10:00|1123.8|1123.4|1126|1125.4|1126.4|1126.2|1123.4|1123.2|118887
1636118100000|2021-11-05 13:15:00|1125.8|1125.2|1124.4|1124.2|1126.4|1126|1124.4|1124|135640
1636118400000|2021-11-05 13:20:00|1124.6|1124.4|1126.6|1126.2|1126.6|1126.2|1123.6|1123.4|60956
1636118700000|2021-11-05 13:25:00|1126.4|1125.8|1123.4|1123|1126.4|1126|1122.6|1122|88871
1636119000000|2021-11-05 13:30:00|1123.6|1123.2|1125.4|1125|1125.8|1125.4|1122.4|1122|121055
1636119300000|2021-11-05 13:35:00|1125.2|1124.8|1122.6|1122.4|1126.8|1126.6|1122.6|1122.4|83068
1636119600000|2021-11-05 13:40:00|1122.8|1122.2|1126.4|1126|1126.6|1126.2|1122.2|1121.8|114481
1636119900000|2021-11-05 13:45:00|1126.2|1125.8|1125.2|1124.8|1126.4|1125.8|1124.4|1124|45765
1636120200000|2021-11-05 13:50:00|1125.4|1125|1122.6|1122.2|1126.6|1126.2|1122.6|1122|53064
1636120500000|2021-11-05 13:55:00|1122.4|1122|1120|1119.8|1122.8|1122.2|1119.6|1119.4|73270
1636120800000|2021-11-05 14:00:00|1119.8|1119.6|1119.4|1119.2|1120.6|1120.2|1118.4|1118|83130
1636121100000|2021-11-05 14:05:00|1119.6|1119|1119.6|1119.2|1120.4|1119.8|1118|1117.6|36742
1636121400000|2021-11-05 14:10:00|1119.4|1119|1119.4|1119|1120.8|1120.6|1118.8|1118.4|64272
1636121700000|2021-11-05 14:15:00|1119.6|1119.2|1117.2|1116.8|1119.8|1119.4|1116.6|1116.2|47020
1636122000000|2021-11-05 14:20:00|1117.4|1117|1117.6|1117.2|1117.8|1117.4|1116|1115.6|63463
1636122300000|2021-11-05 14:25:00|1117.8|1117.4|1117|1116.8|1118.6|1118.2|1116|1115.8|64837
1636122600000|2021-11-05 14:30:00|1117.2|1116.6|1117.8|1117.4|1118|1117.8|1115.6|1115.4|54460
1636122900000|2021-11-05 14:35:00|1117.6|1117.2|1115.4|1115|1118|1117.6|1114.8|1114.6|73039
1636123200000|2021-11-05 14:40:00|1115.2|1114.8|1117.2|1116.8|1117.2|1117|1114.4|1114|84162
1636123500000|2021-11-05 14:45:00|1117.4|1117|1117.8|1117.4|1118.4|1118.2|1115.6|1115.4|103803
1636123800000|2021-11-05 14:50:00|1117.6|1117.6|1115.4|1115.2|1117.8|1117.6|1114.6|1114|72984
1636124100000|2021-11-05 14:55:00|1115.6|1115.4|1117|1116.6|1117.2|1116.8|1113.6|1113.2|91281
1636124400000|2021-11-05 15:00:00|1117.2|1116.8|1120.4|1119.8|1120.6|1120.2|1117.2|1116.8|59441
1636124700000|2021-11-05 15:05:00|1120.6|1120|1119.4|1119.2|1121|1120.6|1119.4|1119|36356
1636125000000|2021-11-05 15:10:00|1119.6|1119.4|1118.8|1118.4|1120|1119.8|1118.4|1118|25774
1636125300000|2021-11-05 15:15:00|1118.6|1118.2|1121|1120.6|1121.4|1121|1118.6|1118.2|55271
1636125600000|2021-11-05 15:20:00|1120.8|1120.8|1120.2|1119.8|1121.6|1121.2|1120|1119.8|45821
1636125900000|2021-11-05 15:25:00|1120.4|1120|1120.8|1120.2|1121.8|1121.4|1120.4|1120|59484
1636126200000|2021-11-05 15:30:00|1121|1120.4|1120.2|1119.8|1121.2|1121|1119|1118.6|37864
1636126500000|2021-11-05 15:35:00|1120.4|1120|1118.8|1118.6|1120.4|1120|1117.6|1117.2|64733
1636126800000|2021-11-05 15:40:00|1119|1118.4|1116.2|1115.8|1119|1118.4|1116|1115.8|42401
1636127100000|2021-11-05 15:45:00|1116|1115.6|1115.6|1115.2|1116.8|1116.2|1115|1114.6|127396
1636127400000|2021-11-05 15:50:00|1115.4|1115|1116.4|1116|1116.6|1116.4|1115|1114.8|139130
1636127700000|2021-11-05 15:55:00|1116.2|1115.8|1117|1116.4|1118.2|1118|1115.6|1115.4|114333
1636128000000|2021-11-05 16:00:00|1117.2|1116.6|1117.8|1117.6|1118.6|1118.2|1116.8|1116.4|72708
1636128300000|2021-11-05 16:05:00|1117.6|1117.4|1118.8|1118.4|1119.4|1119|1116.6|1116.2|73713
1636128600000|2021-11-05 16:10:00|1119.2|1118.6|1118.8|1118.2|1119.8|1119.2|1118.6|1118.2|17779
1636128900000|2021-11-05 16:15:00|1119|1118.4|1117.6|1116.8|1119|1118.4|1116.8|1116.4|14091
1636129200000|2021-11-05 16:20:00|1117.4|1117|1117.4|1116.8|1118.4|1117.8|1117.2|1116.6|13236
1636129500000|2021-11-05 16:25:00|1117.6|1117|1116.6|1116|1117.8|1117.2|1116.4|1115.8|24756
1636358400000|2021-11-08 08:00:00|1118.6|1115.4|1112.6|1111.6|1118.6|1116.2|1108|1107.4|310933
1636358700000|2021-11-08 08:05:00|1112.8|1111.8|1112|1111.2|1115|1114.4|1111.4|1111|95255
1636359000000|2021-11-08 08:10:00|1111.8|1111|1108.2|1107.6|1114.2|1113.2|1108|1107.4|87999
1636359300000|2021-11-08 08:15:00|1108|1107.4|1110.8|1110.6|1112.6|1112|1107.4|1107|93887
1636359600000|2021-11-08 08:20:00|1111|1110.4|1111.2|1110.6|1111.4|1110.8|1108.4|1108|33054
1636359900000|2021-11-08 08:25:00|1111|1110.8|1111.2|1110.6|1113.2|1112.8|1109.6|1109|21841
1636360200000|2021-11-08 08:30:00|1111.4|1110.8|1111.8|1111.2|1112.6|1112.2|1111|1110.4|12895
1636360500000|2021-11-08 08:35:00|1111.6|1111.4|1111.4|1111|1112.2|1112|1110.8|1110.4|25568
1636360800000|2021-11-08 08:40:00|1111.2|1111.2|1110|1109.6|1113.8|1113.6|1109.4|1109.2|67532
1636361100000|2021-11-08 08:45:00|1109.8|1109.4|1110.8|1110.4|1110.8|1110.4|1108.4|1108|47746
1636361400000|2021-11-08 08:50:00|1111|1110.6|1114.8|1114.4|1115.2|1114.8|1111|1110.6|24521
1636361700000|2021-11-08 08:55:00|1115|1114.6|1115.6|1115.2|1116.8|1116.4|1114.4|1114|105016
1636362000000|2021-11-08 09:00:00|1115.4|1115|1119|1118.6|1119|1118.8|1114.6|1114.2|69857
1636362300000|2021-11-08 09:05:00|1119.2|1118.8|1120.8|1120.4|1121|1120.6|1118.2|1117.8|65742
1636362600000|2021-11-08 09:10:00|1121|1120.6|1119.6|1119.4|1121.6|1121.2|1118.8|1118.4|102408
1636362900000|2021-11-08 09:15:00|1119.8|1119.2|1122|1121.2|1122|1121.4|1119.2|1119|21169
1636363200000|2021-11-08 09:20:00|1122.2|1121.4|1122.6|1122.2|1124|1123.8|1122.2|1121.4|22534
1636363500000|2021-11-08 09:25:00|1122.4|1122|1123.4|1123|1124.8|1124.4|1122|1121.6|85188
1636363800000|2021-11-08 09:30:00|1123.6|1123.2|1124.2|1123.8|1124.6|1124.4|1123|1122.6|63649
1636364100000|2021-11-08 09:35:00|1124|1123.6|1124|1123.8|1124.6|1124.4|1123.2|1122.8|74567
1636364400000|2021-11-08 09:40:00|1124.2|1123.6|1125.4|1125|1125.4|1125|1122.2|1121.8|74302
1636364700000|2021-11-08 09:45:00|1125.2|1124.8|1125.8|1125.4|1126|1125.6|1124.6|1124|78358
1636365000000|2021-11-08 09:50:00|1126|1125.6|1124.8|1124.4|1126|1125.8|1124.2|1123.6|34500
1636365300000|2021-11-08 09:55:00|1125|1124.6|1122.8|1122.6|1125.2|1124.8|1122.6|1122.4|13768
1636365600000|2021-11-08 10:00:00|1123|1122.8|1123.6|1123.4|1124.2|1123.8|1122.2|1122|20080
1636365900000|2021-11-08 10:05:00|1123.4|1123.2|1120.8|1120.6|1123.6|1123.2|1120.2|1119.6|29547
1636366200000|2021-11-08 10:10:00|1120.6|1120.4|1120.6|1120.2|1121.6|1121|1119.4|1119|22002
1636366500000|2021-11-08 10:15:00|1120.8|1120.4|1122.8|1122.4|1123|1122.4|1120.4|1120.2|14367
1636366800000|2021-11-08 10:20:00|1122.6|1122.2|1124.2|1123.8|1124.2|1123.8|1122.4|1122|27812
1636367100000|2021-11-08 10:25:00|1124|1123.6|1124.6|1124.2|1125.6|1125.2|1123.8|1123.6|55655
1636367400000|2021-11-08 10:30:00|1124.8|1124.4|1127.2|1126.8|1128|1127.6|1124.8|1124.4|110444
1636367700000|2021-11-08 10:35:00|1127|1126.6|1126.8|1126.4|1127.6|1127.2|1126.2|1126|31627
1636368000000|2021-11-08 10:40:00|1126.6|1126.2|1126.2|1125.6|1126.8|1126.4|1125.6|1125.4|26630
1636368300000|2021-11-08 10:45:00|1126|1125.8|1125.8|1125.4|1126.2|1125.8|1125|1124.8|12977
1636368600000|2021-11-08 10:50:00|1125.6|1125.6|1125.6|1125.2|1126.2|1126|1125.4|1125.2|19913
1636368900000|2021-11-08 10:55:00|1125.4|1125.4|1125.6|1125.2|1126.6|1126.2|1125.2|1125|41510
1636369200000|2021-11-08 11:00:00|1125.8|1125.4|1125.6|1125.2|1126.2|1125.8|1124.6|1124.2|15711
1636369500000|2021-11-08 11:05:00|1125.8|1125.4|1124.2|1123.8|1125.8|1125.4|1123.8|1123.4|8376
1636369800000|2021-11-08 11:10:00|1124.4|1124|1124.2|1123.8|1124.8|1124.4|1123.2|1123|6347
1636370100000|2021-11-08 11:15:00|1124|1123.6|1126.2|1125.8|1126.6|1126.2|1123.8|1123.6|20279
1636370400000|2021-11-08 11:20:00|1126.4|1126|1126.6|1126.4|1127.4|1127.2|1125.4|1125|103133
1636370700000|2021-11-08 11:25:00|1126.4|1126.2|1126.2|1125.8|1127|1126.6|1125.8|1125.4|6461
1636371000000|2021-11-08 11:30:00|1126|1125.6|1125.6|1125.2|1126.4|1126|1125.4|1125.2|5348
1636371300000|2021-11-08 11:35:00|1125.8|1125.4|1125.2|1124.8|1126|1125.8|1125|1124.6|30370
1636371600000|2021-11-08 11:40:00|1125.4|1125|1123.8|1123.4|1125.4|1125.2|1123.4|1123|25757
1636371900000|2021-11-08 11:45:00|1123.6|1123.6|1122.8|1122.6|1123.8|1123.6|1122.8|1122.6|11758
1636372200000|2021-11-08 11:50:00|1122.6|1122.4|1124.6|1124.2|1124.6|1124.2|1122.2|1121.8|38991
1636372500000|2021-11-08 11:55:00|1124.8|1124.4|1123|1122.6|1127|1126.8|1122.4|1122|42329
1636372800000|2021-11-08 12:00:00|1123.2|1122.4|1124|1123.8|1124|1123.8|1122.2|1122|35009
1636373100000|2021-11-08 12:05:00|1123.8|1123.6|1125|1124.8|1125|1124.8|1122.8|1122.4|61702
1636373400000|2021-11-08 12:10:00|1125.2|1125|1126|1125.6|1126|1125.6|1124.4|1124.2|26038
1636373700000|2021-11-08 12:15:00|1125.8|1125.8|1127.4|1127.2|1127.8|1127.4|1125.4|1125|95236
1636374000000|2021-11-08 12:20:00|1127.2|1127|1127|1126.8|1127.4|1127.2|1126.4|1126.2|24791
1636374300000|2021-11-08 12:25:00|1126.8|1126.6|1126|1125.6|1127.4|1127|1125.8|1125.4|42960
1636374600000|2021-11-08 12:30:00|1126.2|1125.8|1124|1123.6|1127|1126.6|1123.6|1123.4|57005
1636374900000|2021-11-08 12:35:00|1123.8|1123.8|1122.2|1121.8|1124|1123.8|1121.8|1121.4|17547
1636375200000|2021-11-08 12:40:00|1122.4|1121.6|1122.4|1122|1123.8|1123.2|1122.2|1121.6|42946
1636375500000|2021-11-08 12:45:00|1122.2|1121.8|1123.8|1123.4|1123.8|1123.6|1122.2|1121.8|18060
1636375800000|2021-11-08 12:50:00|1124|1123.6|1124.4|1124|1125|1124.6|1123.8|1123.4|12078
1636376100000|2021-11-08 12:55:00|1124.2|1123.8|1123|1122.8|1124.2|1124|1122.8|1122.2|13343
1636376400000|2021-11-08 13:00:00|1122.8|1122.6|1121.4|1121|1123.2|1122.8|1121.4|1120.8|17222
1636376700000|2021-11-08 13:05:00|1121.2|1120.8|1122|1121.8|1122.8|1122.4|1121|1120.6|11402
1636377000000|2021-11-08 13:10:00|1122.2|1122|1121.8|1121.4|1122.6|1122|1120.8|1120.4|10345
1636377300000|2021-11-08 13:15:00|1121.6|1121.2|1121.4|1120.8|1122.4|1122|1121.2|1120.8|5362
1636377600000|2021-11-08 13:20:00|1121.6|1121|1121|1120.6|1122|1121.8|1120|1119.8|28918
1636377900000|2021-11-08 13:25:00|1120.8|1120.4|1119.6|1119.2|1120.8|1120.4|1119.6|1119|12836
1636378200000|2021-11-08 13:30:00|1119.4|1119|1119.8|1119.4|1120|1119.6|1119.2|1118.8|5455
1636378500000|2021-11-08 13:35:00|1119.6|1119.2|1120.6|1120.4|1120.8|1120.4|1119.4|1119.2|7751
1636378800000|2021-11-08 13:40:00|1120.8|1120.6|1120.8|1120.6|1121|1120.8|1120|1119.6|16967
1636379100000|2021-11-08 13:45:00|1120.6|1120.4|1121.4|1121|1121.6|1121.4|1120|1119.4|24288
1636379400000|2021-11-08 13:50:00|1121.2|1120.8|1121|1120.6|1121.2|1120.8|1120.2|1119.8|19803
1636379700000|2021-11-08 13:55:00|1121.2|1120.8|1122|1121.6|1122.4|1122|1121.2|1120.8|7727
1636380000000|2021-11-08 14:00:00|1121.8|1121.4|1121.6|1121.2|1122.6|1122.2|1121.4|1121.2|9892
1636380300000|2021-11-08 14:05:00|1121.8|1121.4|1122|1121.6|1122.2|1121.8|1121|1120.6|20276
1636380600000|2021-11-08 14:10:00|1122.2|1121.8|1119.6|1119.2|1123.2|1122.6|1119.2|1118.8|77790
1636380900000|2021-11-08 14:15:00|1119.4|1119.4|1118.4|1118|1119.8|1119.4|1117.8|1117.2|20641
1636381200000|2021-11-08 14:20:00|1118.2|1117.8|1117.8|1117.4|1118.4|1118|1117|1116.6|19854
1636381500000|2021-11-08 14:25:00|1117.6|1117.6|1119.4|1119|1119.8|1119.4|1117.4|1117.2|23670
1636381800000|2021-11-08 14:30:00|1119.2|1118.8|1124.2|1123.8|1124.6|1124|1118.2|1117.6|121006
1636382100000|2021-11-08 14:35:00|1124|1123.6|1125.4|1125|1126.8|1126.4|1123.6|1123|102031
1636382400000|2021-11-08 14:40:00|1125.6|1125.2|1127.6|1127.2|1128.8|1128.4|1125.6|1125.2|157401
1636382700000|2021-11-08 14:45:00|1127.8|1127.4|1129.4|1129|1130.2|1129.8|1126.6|1126.4|145886
1636383000000|2021-11-08 14:50:00|1129|1128.8|1129.6|1129.2|1130.4|1130|1128.6|1128.2|62865
1636383300000|2021-11-08 14:55:00|1129.8|1129|1126.6|1126.4|1129.8|1129.2|1125.6|1125.2|146828
1636383600000|2021-11-08 15:00:00|1126.4|1126.2|1124.6|1124.4|1126.8|1126.6|1124.6|1124.2|34621
1636383900000|2021-11-08 15:05:00|1124.8|1124.2|1125|1124.6|1125.6|1125.2|1124|1123.8|29565
1636384200000|2021-11-08 15:10:00|1124.8|1124.4|1123|1122.6|1125.6|1125|1122.6|1122.2|26282
1636384500000|2021-11-08 15:15:00|1122.8|1122.8|1121.8|1121.4|1124|1123.8|1121.6|1121.2|41477
1636384800000|2021-11-08 15:20:00|1122|1121.6|1120.6|1120.2|1122|1121.8|1120|1119.8|87170
1636385100000|2021-11-08 15:25:00|1120.8|1120.4|1120.8|1120.4|1123|1122.6|1120.8|1120.2|17307
1636385400000|2021-11-08 15:30:00|1121|1120.6|1120.6|1120.4|1121|1120.6|1119.2|1119|33176
1636385700000|2021-11-08 15:35:00|1120.8|1120.6|1120.6|1120.4|1122.4|1122|1120.2|1120|25518
1636386000000|2021-11-08 15:40:00|1120.8|1120.2|1122|1121.8|1122.2|1121.8|1119.4|1119|22691
1636386300000|2021-11-08 15:45:00|1122.2|1122|1122.8|1122.4|1123.2|1122.6|1121.6|1121.2|126079
1636386600000|2021-11-08 15:50:00|1122.6|1122.2|1122.8|1122.4|1123.6|1123.4|1121.8|1121.4|31605
1636386900000|2021-11-08 15:55:00|1122.6|1122.6|1122.4|1122|1124|1123.6|1121.8|1121.6|30771
1636387200000|2021-11-08 16:00:00|1122.2|1121.8|1122.8|1122.6|1124.2|1123.8|1122.2|1121.8|20254
1636387500000|2021-11-08 16:05:00|1123|1122.8|1121.8|1121.4|1123|1122.8|1120|1119.8|109770
1636387800000|2021-11-08 16:10:00|1122|1121.6|1121.2|1121|1122.8|1122.4|1121.2|1120.8|22850
1636388100000|2021-11-08 16:15:00|1121|1120.8|1119.6|1119.4|1121.2|1121|1119|1118.6|69537
1636388400000|2021-11-08 16:20:00|1119.4|1119.2|1119.4|1119.2|1120.2|1120|1118.6|1118.4|107701
1636388700000|2021-11-08 16:25:00|1119.6|1119.4|1119.4|1119|1119.8|1119.6|1119|1118.6|80901
1636444800000|2021-11-09 08:00:00|1114.4|1112|1115|1114.4|1117.2|1116.6|1112.6|1111.2|112088
1636445100000|2021-11-09 08:05:00|1115.2|1114.6|1113.2|1112.8|1115.8|1115.2|1111.4|1111|119748
1636445400000|2021-11-09 08:10:00|1113.4|1113|1115.8|1115.2|1116|1115.4|1112.6|1112|67978
1636445700000|2021-11-09 08:15:00|1116|1115.4|1113.2|1112.8|1117.4|1117|1113|1112.6|84414
1636446000000|2021-11-09 08:20:00|1113|1113|1112.2|1111.8|1114.4|1113.6|1110.8|1110.2|128032
1636446300000|2021-11-09 08:25:00|1112.4|1112|1110.6|1110.4|1112.8|1112.6|1110.2|1109.6|66903
1636446600000|2021-11-09 08:30:00|1110.8|1110.2|1112|1111.6|1112.6|1112.2|1110.4|1110.2|70935
1636446900000|2021-11-09 08:35:00|1112.2|1111.8|1111.8|1111.4|1113.4|1113|1111|1110.8|111255
1636447200000|2021-11-09 08:40:00|1112|1111.6|1109.6|1109.2|1112.4|1112|1109.4|1109|149391
1636447500000|2021-11-09 08:45:00|1109.8|1109.6|1113.2|1112.6|1114|1113.8|1109.2|1109|55250
1636447800000|2021-11-09 08:50:00|1113.4|1112.8|1112.2|1111.8|1114.8|1114.4|1112|1111.6|50787
1636448100000|2021-11-09 08:55:00|1112.4|1112|1111.4|1111|1113.6|1113|1110.8|1110.6|82981
1636448400000|2021-11-09 09:00:00|1111.2|1111.2|1114.6|1114.4|1115.2|1114.8|1111.2|1111.2|60239
1636448700000|2021-11-09 09:05:00|1114.4|1114.2|1114.4|1114.2|1115|1114.6|1113.8|1113.6|27940
1636449000000|2021-11-09 09:10:00|1114.2|1114|1117|1116.4|1117.2|1116.8|1113.2|1112.8|70720
1636449300000|2021-11-09 09:15:00|1116.8|1116.6|1115|1114.4|1116.8|1116.6|1114.8|1114.2|36728
1636449600000|2021-11-09 09:20:00|1114.8|1114.6|1114.4|1114|1115|1114.8|1113.8|1113.6|22071
1636449900000|2021-11-09 09:25:00|1114.2|1113.8|1110.2|1110|1114.2|1113.8|1109.6|1109.4|110704
1636450200000|2021-11-09 09:30:00|1110.4|1110.2|1110.6|1110.4|1111|1110.8|1108.6|1108.4|32238
1636450500000|2021-11-09 09:35:00|1110.8|1110.6|1112.4|1112.2|1113|1112.6|1110.8|1110.2|41963
1636450800000|2021-11-09 09:40:00|1112.6|1112.4|1112.4|1112.2|1113|1112.6|1111.6|1111.2|18107
1636451100000|2021-11-09 09:45:00|1112.6|1112.4|1111.2|1111|1113|1112.8|1111.2|1111|39722
1636451400000|2021-11-09 09:50:00|1111.4|1111.2|1113.2|1112.8|1113.2|1112.8|1111.4|1111.2|33571
1636451700000|2021-11-09 09:55:00|1113.4|1113|1112.8|1112.4|1114|1113.8|1112.2|1112|10602
1636452000000|2021-11-09 10:00:00|1113|1112.6|1111.4|1111|1113|1112.6|1110.8|1110.4|44225
1636452300000|2021-11-09 10:05:00|1111.6|1111.2|1111.4|1111.2|1112.2|1111.8|1111.2|1110.8|13940
1636452600000|2021-11-09 10:10:00|1111.6|1111.4|1111.2|1110.8|1112.2|1111.8|1110.8|1110.4|11882
1636452900000|2021-11-09 10:15:00|1111|1111|1110.8|1110.6|1111.8|1111.4|1110|1109.6|14563
1636453200000|2021-11-09 10:20:00|1111|1110.8|1111|1110.6|1111.4|1111|1110.6|1110.2|22453
1636453500000|2021-11-09 10:25:00|1111.2|1110.8|1111.2|1110.8|1111.8|1111.6|1109.8|1109.6|24736
1636453800000|2021-11-09 10:30:00|1111.4|1111|1110.6|1110.4|1111.8|1111.4|1110.2|1109.8|13015
1636454100000|2021-11-09 10:35:00|1110.4|1110.2|1110|1109.6|1110.6|1110.2|1108.6|1108.4|54250
1636454400000|2021-11-09 10:40:00|1109.8|1109.8|1109.6|1109.2|1110.6|1110.2|1109.4|1109|12363
1636454700000|2021-11-09 10:45:00|1109.4|1109|1107.4|1107|1109.6|1109.2|1107.2|1107|35593
1636455000000|2021-11-09 10:50:00|1107.6|1107.2|1106.2|1106|1107.8|1107.6|1105.8|1105.6|76945
1636455300000|2021-11-09 10:55:00|1106|1105.8|1107.6|1107|1107.6|1107.4|1106|1105.6|43074
1636455600000|2021-11-09 11:00:00|1107.4|1106.8|1110.4|1110.2|1110.8|1110.4|1107|1106.6|93862
1636455900000|2021-11-09 11:05:00|1110.6|1110.4|1108.8|1108.6|1111|1110.8|1108.6|1108.2|43874
1636456200000|2021-11-09 11:10:00|1108.6|1108.4|1109|1108.8|1109.4|1109.2|1108|1107.4|23110
1636456500000|2021-11-09 11:15:00|1109.2|1109|1108.6|1108.4|1109.2|1109|1107.8|1107.4|32218
1636456800000|2021-11-09 11:20:00|1108.4|1108.2|1107.4|1107.2|1108.8|1108.6|1107.4|1107|34619
1636457100000|2021-11-09 11:25:00|1107.8|1107|1107.4|1107|1108.2|1108|1106.6|1106.4|69957
1636457400000|2021-11-09 11:30:00|1107.2|1107.2|1107|1106.8|1107.4|1107.2|1105.6|1105.4|52396
1636457700000|2021-11-09 11:35:00|1106.8|1106.6|1106|1105.8|1107.2|1106.8|1105.6|1105.2|17718
1636458000000|2021-11-09 11:40:00|1106.2|1105.6|1105.4|1105.2|1106.2|1106|1105|1104.6|101599
1636458300000|2021-11-09 11:45:00|1105.6|1105|1105.4|1105|1106|1105.6|1104.4|1104.2|79194
1636458600000|2021-11-09 11:50:00|1105.6|1105.4|1104.2|1103.8|1106|1105.8|1104|1103.6|61926
1636458900000|2021-11-09 11:55:00|1104|1103.6|1105.2|1105|1106.2|1105.8|1104|1103.6|38295
1636459200000|2021-11-09 12:00:00|1105.8|1105.2|1108.4|1107.8|1109|1108.8|1105.8|1105.2|79519
1636459500000|2021-11-09 12:05:00|1108.2|1108|1105.6|1105|1108.4|1108.2|1105.6|1105|21946
1636459800000|2021-11-09 12:10:00|1105.4|1104.8|1106|1105.6|1106.2|1106|1105|1104.6|16190
1636460100000|2021-11-09 12:15:00|1105.8|1105.4|1106|1105.8|1106.4|1106|1105.2|1105|14567
1636460400000|2021-11-09 12:20:00|1106.2|1106|1106.6|1106.2|1107|1106.8|1105.6|1105.4|35290
1636460700000|2021-11-09 12:25:00|1106.8|1106|1108.4|1108.2|1108.6|1108.2|1106.4|1106|27615
1636461000000|2021-11-09 12:30:00|1108.6|1108.4|1108.6|1108|1109.4|1109|1108.2|1108|44553
1636461300000|2021-11-09 12:35:00|1108.4|1108.2|1107.2|1107|1108.4|1108.2|1107.2|1106.8|16690
1636461600000|2021-11-09 12:40:00|1107|1106.8|1108.6|1108.2|1108.6|1108.4|1107|1106.6|38858
1636461900000|2021-11-09 12:45:00|1108.4|1108.4|1108.2|1107.6|1108.6|1108.4|1107.6|1107.2|13891
1636462200000|2021-11-09 12:50:00|1108|1107.8|1109.4|1109.2|1109.6|1109.4|1107.8|1107.6|8820
1636462500000|2021-11-09 12:55:00|1109.6|1109.4|1108.4|1108.2|1110|1109.8|1107.8|1107.4|30563
1636462800000|2021-11-09 13:00:00|1108.6|1108.6|1108.8|1108.6|1109|1108.8|1108.4|1108.2|20296
1636463100000|2021-11-09 13:05:00|1109|1108.8|1110.4|1109.8|1110.4|1110.2|1109|1108.6|38652
1636463400000|2021-11-09 13:10:00|1110.2|1110|1108.8|1108.4|1110.4|1110|1108.8|1108.4|20360
1636463700000|2021-11-09 13:15:00|1108.6|1108.6|1108|1107.6|1108.8|1108.6|1107.4|1107|13879
1636464000000|2021-11-09 13:20:00|1107.8|1107.4|1106.8|1106.4|1108.8|1108.4|1106.6|1106.2|21732
1636464300000|2021-11-09 13:25:00|1106.6|1106.2|1108|1107.6|1108|1107.6|1106.4|1106|11598
1636464600000|2021-11-09 13:30:00|1107.8|1107.4|1107.2|1107|1108.2|1107.8|1106.6|1106.2|13419
1636464900000|2021-11-09 13:35:00|1107.4|1107.2|1107|1106.6|1107.8|1107.6|1107|1106.6|12377
1636465200000|2021-11-09 13:40:00|1106.8|1106.8|1107.8|1107.4|1108|1107.8|1106.8|1106.4|31918
1636465500000|2021-11-09 13:45:00|1107.6|1107.2|1106.6|1106.4|1108|1107.6|1105.8|1105.4|16998
1636465800000|2021-11-09 13:50:00|1106.8|1106.2|1104.6|1104.4|1106.8|1106.6|1103.8|1103.4|166346
1636466100000|2021-11-09 13:55:00|1104.8|1104.6|1105.2|1104.8|1105.6|1105.2|1104.6|1104.4|31016
1636466400000|2021-11-09 14:00:00|1105|1105|1105|1104.8|1105.8|1105.4|1104.4|1104.2|79840
1636466700000|2021-11-09 14:05:00|1105.2|1105|1106.6|1106.4|1106.6|1106.4|1105|1104.6|15680
1636467000000|2021-11-09 14:10:00|1106.8|1106.6|1107.8|1107.4|1108.4|1108|1106.8|1106.4|23231
1636467300000|2021-11-09 14:15:00|1108|1107.6|1109.2|1108.8|1109.4|1109|1107.8|1107.6|77295
1636467600000|2021-11-09 14:20:00|1109|1109|1108.2|1107.8|1109|1109|1107.8|1107.4|28367
1636467900000|2021-11-09 14:25:00|1108.4|1108|1107.4|1107.2|1109|1108.6|1107.4|1107.2|28180
1636468200000|2021-11-09 14:30:00|1107.6|1107|1110.2|1109.8|1110.2|1110|1106.8|1106.4|84022
1636468500000|2021-11-09 14:35:00|1110.4|1110|1108.2|1107.8|1110.8|1110.6|1107.2|1107|73022
1636468800000|2021-11-09 14:40:00|1108.4|1108|1104.8|1104.4|1109.2|1109|1104.4|1104|76737
1636469100000|2021-11-09 14:45:00|1104.6|1104.2|1101.6|1101.2|1104.8|1104.2|1101.4|1101|202691
1636469400000|2021-11-09 14:50:00|1101.8|1101.4|1101.8|1101.4|1102.4|1102.2|1101|1100.8|98995
1636469700000|2021-11-09 14:55:00|1102|1101.6|1097.8|1097.6|1102|1101.8|1097.8|1097.4|494748
1636470000000|2021-11-09 15:00:00|1097.6|1097.4|1097.2|1096.8|1102|1101.6|1097|1096.6|132083
1636470300000|2021-11-09 15:05:00|1097|1096.6|1099.2|1099|1100|1099.6|1095|1094.2|256748
1636470600000|2021-11-09 15:10:00|1099|1098.8|1100.8|1100.4|1100.8|1100.4|1096|1095.8|196591
1636470900000|2021-11-09 15:15:00|1101|1100.6|1097.8|1097.4|1101.8|1101.2|1097.6|1097.4|133412
1636471200000|2021-11-09 15:20:00|1098|1097.6|1097.6|1097.4|1098|1097.8|1096.8|1096.2|84882
1636471500000|2021-11-09 15:25:00|1097.8|1097.6|1100|1099.8|1101|1100.8|1097.6|1097.4|107871
1636471800000|2021-11-09 15:30:00|1100.2|1100|1101.4|1101|1101.8|1101.6|1100.2|1099.8|82965
1636472100000|2021-11-09 15:35:00|1101.2|1100.8|1098.6|1098.4|1101.8|1101.6|1098.4|1098|66678
1636472400000|2021-11-09 15:40:00|1098.4|1098.2|1101.6|1101.2|1101.6|1101.2|1097.8|1097.6|193612
1636472700000|2021-11-09 15:45:00|1101.4|1101.4|1098.8|1098.6|1102|1101.6|1098.4|1098|86756
1636473000000|2021-11-09 15:50:00|1099|1098.8|1098.6|1098.4|1099.8|1099.4|1098.2|1097.8|86075
1636473300000|2021-11-09 15:55:00|1098.8|1098.6|1100.8|1100.2|1101.2|1100.8|1098.8|1098.4|27277
1636473600000|2021-11-09 16:00:00|1100.6|1100.4|1100|1099.6|1100.8|1100.4|1099.2|1098.8|101574
1636473900000|2021-11-09 16:05:00|1099.8|1099.4|1100.6|1100.2|1100.8|1100.4|1099.2|1099|64317
1636474200000|2021-11-09 16:10:00|1100.4|1100|1100.2|1100|1100.6|1100.2|1099.2|1099|47759
1636474500000|2021-11-09 16:15:00|1100.4|1099.8|1101|1100.6|1101.2|1100.8|1099.2|1099|84402
1636474800000|2021-11-09 16:20:00|1101.2|1100.8|1099.4|1099|1101.8|1101.6|1099.2|1099|96646
1636475100000|2021-11-09 16:25:00|1099.2|1098.8|1099.4|1099.2|1100.6|1100.2|1098.8|1098.6|204920
1636531200000|2021-11-10 08:00:00|1102.4|1100.2|1107.4|1106.4|1112.6|1111.6|1101.4|1100.2|392147
1636531500000|2021-11-10 08:05:00|1107.6|1106.6|1113.4|1112.8|1114|1113.4|1106.8|1106.4|125921
1636531800000|2021-11-10 08:10:00|1113.6|1113|1107.8|1107.2|1115|1114.2|1106|1105|78072
1636532100000|2021-11-10 08:15:00|1108|1107.4|1109|1108.6|1110.2|1109.8|1107.4|1106.6|83366
1636532400000|2021-11-10 08:20:00|1108.8|1108.4|1109.4|1108.8|1110.4|1110.2|1107.4|1107.2|55587
1636532700000|2021-11-10 08:25:00|1109.6|1108.6|1110|1109.4|1110.8|1110.2|1108.2|1107.8|45160
1636533000000|2021-11-10 08:30:00|1109.8|1109.2|1108.8|1108.4|1109.8|1109.2|1106.8|1106.4|59997
1636533300000|2021-11-10 08:35:00|1108.6|1108.6|1106.4|1106|1108.6|1108.6|1104.8|1104.2|32268
1636533600000|2021-11-10 08:40:00|1106.2|1105.8|1105|1104.8|1106.4|1106|1104.4|1104|73178
1636533900000|2021-11-10 08:45:00|1104.8|1104.6|1108.8|1108.2|1109|1108.6|1104.4|1104|70200
1636534200000|2021-11-10 08:50:00|1109|1108|1107.8|1107.4|1109.2|1109|1106.6|1106|40158
1636534500000|2021-11-10 08:55:00|1107.6|1107.2|1106.4|1106|1109|1108.8|1106|1105.8|26202
1636534800000|2021-11-10 09:00:00|1106.6|1105.8|1104.6|1104.2|1107|1106.6|1104|1103.8|20434
1636535100000|2021-11-10 09:05:00|1104.4|1104.4|1101.8|1101.6|1105|1104.8|1101.8|1101.4|45814
1636535400000|2021-11-10 09:10:00|1101.6|1101.4|1101.8|1101.4|1102.2|1101.8|1100.8|1100.2|25081
1636535700000|2021-11-10 09:15:00|1102|1101.6|1098.6|1098.2|1102|1101.6|1098.2|1098|65713
1636536000000|2021-11-10 09:20:00|1098.4|1098|1098.8|1098.4|1099.2|1098.8|1096.8|1096.4|49678
1636536300000|2021-11-10 09:25:00|1098.6|1098.2|1095|1094.6|1099.2|1099|1095|1094.6|165152
1636536600000|2021-11-10 09:30:00|1095.2|1094.8|1099.4|1099|1099.6|1099.2|1095.2|1094.8|44353
1636536900000|2021-11-10 09:35:00|1099.2|1098.8|1100.6|1100.2|1101.6|1101.4|1098.8|1098.4|97064
1636537200000|2021-11-10 09:40:00|1100.4|1100.4|1100.8|1100.6|1101.4|1101|1100.2|1099.8|47487
1636537500000|2021-11-10 09:45:00|1100.6|1100.4|1101.2|1100.8|1101.8|1101.4|1099|1098.6|68848
1636537800000|2021-11-10 09:50:00|1101.4|1101|1100.6|1100.2|1102|1101.8|1100.4|1100|33208
1636538100000|2021-11-10 09:55:00|1100.4|1100.4|1101.2|1100.8|1101.2|1100.8|1099.8|1099.6|37853
1636538400000|2021-11-10 10:00:00|1101|1100.6|1099.8|1099.2|1101|1100.8|1098.8|1098.4|16067
1636538700000|2021-11-10 10:05:00|1099.6|1099|1098.8|1098.4|1101.2|1100.6|1098.6|1098.2|11594
1636539000000|2021-11-10 10:10:00|1098.6|1098.6|1100.8|1100.2|1101.8|1101.4|1098.4|1098.2|39634
1636539300000|2021-11-10 10:15:00|1100.6|1100.4|1103.6|1103.4|1104.4|1104.2|1100|1099.6|157685
1636539600000|2021-11-10 10:20:00|1103.8|1103.6|1103.8|1103.4|1104.2|1104|1102.6|1102.2|6320
1636539900000|2021-11-10 10:25:00|1103.6|1103.2|1105.6|1105.2|1106|1105.6|1103|1102.8|49127
1636540200000|2021-11-10 10:30:00|1105.8|1105.4|1106.4|1105.8|1107.4|1107|1105.4|1105.2|38923
1636540500000|2021-11-10 10:35:00|1106.2|1105.6|1105|1104.6|1106.6|1106.2|1104.8|1104.4|10838
1636540800000|2021-11-10 10:40:00|1105.2|1104.8|1104.6|1104.4|1106|1105.6|1104.2|1103.8|26233
1636541100000|2021-11-10 10:45:00|1104.8|1104.6|1107.8|1107.2|1108|1107.8|1104.6|1104.4|35488
1636541400000|2021-11-10 10:50:00|1107.6|1107.4|1107|1106.4|1108.8|1108.4|1107|1106.4|30767
1636541700000|2021-11-10 10:55:00|1106.8|1106.6|1108.6|1108.2|1108.6|1108.4|1106.4|1106.2|17308
1636542000000|2021-11-10 11:00:00|1108.4|1108|1109.4|1109|1109.4|1109.2|1107.2|1106.6|24087
1636542300000|2021-11-10 11:05:00|1109.6|1109.2|1109.2|1108.8|1109.8|1109.6|1108.4|1108|25574
1636542600000|2021-11-10 11:10:00|1109.6|1109|1109.4|1109.2|1111|1110.8|1109.2|1109|63167
1636542900000|2021-11-10 11:15:00|1109.6|1109.4|1108.6|1108.2|1110.2|1109.8|1108.4|1108|18879
1636543200000|2021-11-10 11:20:00|1108.8|1108.4|1109.6|1109.2|1110.6|1110|1108.8|1108.4|8468
1636543500000|2021-11-10 11:25:00|1109.8|1109.4|1110.2|1109.6|1110.8|1110.2|1109|1108.6|32051
1636543800000|2021-11-10 11:30:00|1110.6|1109.8|1109.8|1109.6|1110.8|1110.4|1108.8|1108.6|62235
1636544100000|2021-11-10 11:35:00|1109.6|1109.4|1108.2|1107.8|1109.6|1109.6|1107.4|1107.2|27517
1636544400000|2021-11-10 11:40:00|1108.4|1108|1106.6|1106.4|1109.2|1108.8|1106.6|1106.2|43993
1636544700000|2021-11-10 11:45:00|1106.8|1106.6|1107.2|1106.6|1107.4|1107|1105.4|1105|36262
1636545000000|2021-11-10 11:50:00|1107|1106.4|1105.4|1105|1107|1106.4|1104.8|1104.4|27414
1636545300000|2021-11-10 11:55:00|1105.6|1105.2|1105.4|1105|1106.8|1106.4|1105.2|1105|12408
1636545600000|2021-11-10 12:00:00|1105.6|1104.8|1105.2|1104.8|1106.6|1106|1104.6|1104.2|9627
1636545900000|2021-11-10 12:05:00|1105|1105|1103.8|1103.6|1106|1105.8|1103.8|1103.4|46599
1636546200000|2021-11-10 12:10:00|1104|1103.4|1101.2|1101|1104|1103.6|1101.2|1101|19530
1636546500000|2021-11-10 12:15:00|1101.4|1101.2|1099|1098.6|1101.4|1101.2|1099|1098.6|63111
1636546800000|2021-11-10 12:20:00|1098.8|1098.4|1100|1099.8|1100.2|1100|1098.6|1098.2|10263
1636547100000|2021-11-10 12:25:00|1100.2|1100|1100.8|1100.4|1102|1101.6|1099.6|1099.2|37292
1636547400000|2021-11-10 12:30:00|1100.6|1100.2|1099.8|1099.4|1100.6|1100.2|1099.4|1099.2|12641
1636547700000|2021-11-10 12:35:00|1099.6|1099.2|1099.4|1099.2|1099.8|1099.4|1098.6|1098.2|29732
1636548000000|2021-11-10 12:40:00|1099.6|1099.4|1099.8|1099.4|1100.6|1100.4|1099.6|1099|30495
1636548300000|2021-11-10 12:45:00|1099.6|1099.2|1100|1099.6|1100.8|1100.4|1099.2|1099|14972
1636548600000|2021-11-10 12:50:00|1100.2|1099.8|1099.6|1099.4|1100.4|1100|1099.2|1099|38338
1636548900000|2021-11-10 12:55:00|1099.4|1099.2|1099.4|1099.2|1099.8|1099.4|1099|1098.6|25260
1636549200000|2021-11-10 13:00:00|1099.6|1099.4|1100|1099.6|1100.6|1100.2|1099.6|1099.2|13665
1636549500000|2021-11-10 13:05:00|1099.8|1099.4|1099.4|1099.2|1100|1099.6|1099.4|1099|3692
1636549800000|2021-11-10 13:10:00|1099.6|1099|1098.8|1098.4|1099.6|1099.2|1098.6|1098.4|12480
1636550100000|2021-11-10 13:15:00|1099|1098.6|1098.6|1098.2|1099.2|1098.8|1098|1097.6|46239
1636550400000|2021-11-10 13:20:00|1098.4|1098|1098.2|1097.8|1100|1099.2|1097.6|1097.4|202910
1636550700000|2021-11-10 13:25:00|1098.4|1098|1098|1097.6|1099|1098.6|1097.4|1097|44718
1636551000000|2021-11-10 13:30:00|1098.2|1097.8|1102.4|1101.8|1108.4|1107.6|1097.6|1097.4|306590
1636551300000|2021-11-10 13:35:00|1102.6|1102|1102.6|1102|1103|1102.6|1100.6|1100.2|40944
1636551600000|2021-11-10 13:40:00|1102.4|1102.2|1103.4|1103.2|1104|1103.6|1101.8|1101.2|45000
1636551900000|2021-11-10 13:45:00|1103.6|1103|1104.4|1104.2|1106.2|1105.8|1103.4|1102.8|23393
1636552200000|2021-11-10 13:50:00|1104.6|1104.4|1107.8|1107.4|1107.8|1107.6|1104.6|1104.2|29487
1636552500000|2021-11-10 13:55:00|1108|1107.6|1108.4|1108|1108.6|1108.2|1106.8|1106.4|89707
1636552800000|2021-11-10 14:00:00|1108.6|1108.2|1107.6|1107.4|1108.6|1108.2|1106.6|1106.2|59722
1636553100000|2021-11-10 14:05:00|1107.8|1107.2|1107|1106.4|1108.6|1108.4|1106.6|1106.2|69431
1636553400000|2021-11-10 14:10:00|1107.2|1106.6|1107.6|1107.2|1108.2|1107.8|1106.6|1106.2|9571
1636553700000|2021-11-10 14:15:00|1107.8|1107.4|1107.4|1107|1108|1107.8|1106.6|1106.2|58916
1636554000000|2021-11-10 14:20:00|1107.2|1106.8|1107.6|1107.4|1108.2|1107.8|1106.6|1106.4|19452
1636554300000|2021-11-10 14:25:00|1107.4|1107.2|1106.8|1106.4|1107.8|1107.4|1106.2|1105.8|18072
1636554600000|2021-11-10 14:30:00|1107|1106.6|1110.4|1110|1110.8|1110.6|1105.8|1105.4|216784
1636554900000|2021-11-10 14:35:00|1110.6|1110.2|1107|1106.6|1111|1110.4|1105.2|1104.8|107479
1636555200000|2021-11-10 14:40:00|1106.8|1106.8|1106.6|1106.2|1107.8|1107.4|1105.6|1105.2|25931
1636555500000|2021-11-10 14:45:00|1106.4|1106.4|1105.6|1105|1107|1106.8|1105|1104.8|79559
1636555800000|2021-11-10 14:50:00|1105.8|1105.2|1107.8|1107.4|1107.8|1107.6|1105.8|1105.2|20994
1636556100000|2021-11-10 14:55:00|1108|1107.6|1110.4|1110|1110.6|1110.2|1106.6|1106.2|86576
1636556400000|2021-11-10 15:00:00|1110.6|1110.2|1108.4|1108|1110.8|1110.4|1108.2|1107.8|29571
1636556700000|2021-11-10 15:05:00|1108.2|1108.2|1108.2|1107.8|1109.2|1108.8|1107.8|1107.4|43264
1636557000000|2021-11-10 15:10:00|1108.4|1108|1107.6|1107.2|1108.4|1108|1106.6|1106.4|45185
1636557300000|2021-11-10 15:15:00|1107.4|1107|1109.2|1109|1110|1109.6|1107|1106.6|29632
1636557600000|2021-11-10 15:20:00|1109.4|1109.2|1106.6|1106.2|1109.8|1109.4|1106.6|1106.2|26247
1636557900000|2021-11-10 15:25:00|1106.4|1106|1109.2|1108.8|1109.4|1109|1106.4|1106|49917
1636558200000|2021-11-10 15:30:00|1109|1108.6|1110.4|1110|1110.6|1110.4|1108.4|1108.2|27616
1636558500000|2021-11-10 15:35:00|1110.2|1109.8|1111.8|1111.4|1112|1111.8|1110|1109.6|342519
1636558800000|2021-11-10 15:40:00|1111.6|1111.6|1112.2|1111.8|1112.4|1112.2|1110.6|1110.4|107566
1636559100000|2021-11-10 15:45:00|1112.4|1112|1111|1110.6|1112.4|1112.2|1110.8|1110.4|30180
1636559400000|2021-11-10 15:50:00|1110.8|1110.8|1110.8|1110.4|1111.2|1111|1110.4|1110|37212
1636559700000|2021-11-10 15:55:00|1111|1110.6|1110.8|1110.4|1112.2|1112|1110.4|1110|29862
1636560000000|2021-11-10 16:00:00|1111|1110.6|1108.6|1108.2|1111.2|1111|1108.6|1108.2|36620
1636560300000|2021-11-10 16:05:00|1108.4|1108.4|1108.4|1108.2|1109|1108.6|1107|1106.8|46690
1636560600000|2021-11-10 16:10:00|1108.6|1108|1109.8|1109.6|1110.6|1110.2|1108|1107.6|44358
1636560900000|2021-11-10 16:15:00|1109.6|1109.4|1109|1108.6|1110.4|1110|1108.4|1108.2|54924
1636561200000|2021-11-10 16:20:00|1109.2|1108.8|1108.8|1108.4|1109.6|1109.4|1108|1107.8|62034
1636561500000|2021-11-10 16:25:00|1108.6|1108.2|1108.4|1108|1109.4|1109|1107.8|1107.4|109039
1636617600000|2021-11-11 08:00:00|1111.8|1110.2|1115.4|1114.4|1116|1115.4|1110.6|1110.2|64282
1636617900000|2021-11-11 08:05:00|1115.2|1114.2|1118.8|1118.2|1119.8|1119.4|1114.6|1114|110667
1636618200000|2021-11-11 08:10:00|1118.6|1118|1119.4|1118.6|1120.4|1120|1116.2|1116|148438
1636618500000|2021-11-11 08:15:00|1119.6|1118.8|1116.8|1116.2|1123.6|1123.2|1116.8|1116|150868
1636618800000|2021-11-11 08:20:00|1117|1116.4|1118|1117.4|1120.6|1120|1117|1116.4|322351
1636619100000|2021-11-11 08:25:00|1117.8|1117.2|1119|1118.4|1120|1119.6|1116|1115.8|115022
1636619400000|2021-11-11 08:30:00|1119.2|1118.6|1117.4|1117|1120|1119.6|1116.6|1116.2|42265
1636619700000|2021-11-11 08:35:00|1117.2|1116.8|1115|1114.6|1117.2|1116.8|1114|1113.4|30873
1636620000000|2021-11-11 08:40:00|1115.2|1114.4|1116.4|1116|1117|1116.6|1114|1113.8|78592
1636620300000|2021-11-11 08:45:00|1116.6|1116.2|1117.6|1117.4|1118|1117.8|1114.8|1114.4|59504
1636620600000|2021-11-11 08:50:00|1117.8|1117.6|1118.6|1118.2|1120.6|1120|1117.6|1117.4|108008
1636620900000|2021-11-11 08:55:00|1118.8|1118.4|1118|1117.6|1118.8|1118.6|1116.8|1116.6|42413
1636621200000|2021-11-11 09:00:00|1118.2|1117.8|1117.4|1117|1119|1118.8|1116.2|1116|72373
1636621500000|2021-11-11 09:05:00|1117.6|1117.2|1119.8|1119.2|1120.8|1120.2|1117.6|1117|34204
1636621800000|2021-11-11 09:10:00|1120|1119.4|1119|1118.6|1120.4|1120|1118.2|1118|33997
1636622100000|2021-11-11 09:15:00|1118.8|1118.4|1120|1119.6|1120.2|1119.8|1118.8|1118.4|35533
1636622400000|2021-11-11 09:20:00|1119.8|1119.8|1117.8|1117.4|1120.8|1120.4|1117.6|1117.4|24235
1636622700000|2021-11-11 09:25:00|1118|1117.6|1121.8|1121.4|1122|1121.6|1117|1116.8|177911
1636623000000|2021-11-11 09:30:00|1122|1121.6|1119|1118.8|1122.4|1121.8|1119|1118.8|125029
1636623300000|2021-11-11 09:35:00|1119.2|1119|1117.4|1117|1119.8|1119.4|1116.4|1116.2|63266
1636623600000|2021-11-11 09:40:00|1117.2|1116.8|1117.8|1117.2|1118.2|1118|1117|1116.6|26480
1636623900000|2021-11-11 09:45:00|1117.6|1117.4|1116|1115.6|1117.6|1117.4|1115.4|1115|127300
1636624200000|2021-11-11 09:50:00|1115.8|1115.8|1116.2|1115.8|1117.4|1116.8|1115.6|1115.2|15584
1636624500000|2021-11-11 09:55:00|1116.4|1116|1118|1117.6|1118.2|1117.8|1116|1115.8|34234
1636624800000|2021-11-11 10:00:00|1117.8|1117.8|1117.8|1117.6|1119|1118.6|1117.6|1117.2|16459
1636625100000|2021-11-11 10:05:00|1118|1117.8|1118.8|1118.4|1119|1118.8|1117.8|1117.2|11777
1636625400000|2021-11-11 10:10:00|1119|1118.6|1117.8|1117.6|1119|1118.8|1117.6|1117.2|16878
1636625700000|2021-11-11 10:15:00|1118|1117.8|1118|1117.6|1119.2|1119|1117.8|1117.6|15516
1636626000000|2021-11-11 10:20:00|1118.2|1117.8|1117.2|1117|1118.4|1118|1116.6|1116.2|16151
1636626300000|2021-11-11 10:25:00|1117|1116.8|1117.6|1117.4|1118.2|1117.8|1116.8|1116.4|15246
1636626600000|2021-11-11 10:30:00|1117.4|1117.2|1117|1116.6|1117.4|1117.2|1115.8|1115.4|19745
1636626900000|2021-11-11 10:35:00|1117.2|1116.8|1114.2|1113.8|1117.4|1117|1113.4|1113|27030
1636627200000|2021-11-11 10:40:00|1114.4|1114|1114.8|1114.6|1116.4|1116|1114.2|1113.8|26271
1636627500000|2021-11-11 10:45:00|1114.6|1114.4|1114|1113.6|1115.8|1115.4|1114|1113.6|23759
1636627800000|2021-11-11 10:50:00|1113.8|1113.4|1113|1112.8|1114|1113.6|1112.8|1112.6|17149
1636628100000|2021-11-11 10:55:00|1113.2|1113|1114.8|1114.4|1115.6|1115.2|1112.4|1112.2|110288
1636628400000|2021-11-11 11:00:00|1114.6|1114.6|1113.6|1113.2|1115|1114.8|1112.2|1112|18448
1636628700000|2021-11-11 11:05:00|1113.8|1113.4|1114.2|1113.8|1115.2|1115|1113.2|1113|25985
1636629000000|2021-11-11 11:10:00|1114.4|1114|1113.8|1113.4|1115|1114.6|1113.4|1113|68150
1636629300000|2021-11-11 11:15:00|1114|1113.6|1115|1114.6|1115.2|1115|1113.2|1112.8|32356
1636629600000|2021-11-11 11:20:00|1115.2|1114.8|1114.8|1114.2|1115.4|1115.2|1114|1113|115249
1636629900000|2021-11-11 11:25:00|1114.6|1114.4|1114.8|1114.4|1115|1114.4|1113.6|1113.2|23210
1636630200000|2021-11-11 11:30:00|1114.6|1114.2|1113.2|1113|1114.6|1114.2|1113|1112.6|3502
1636630500000|2021-11-11 11:35:00|1113.4|1113.2|1112.2|1111.6|1113.4|1113.2|1111.6|1111.4|26067
1636630800000|2021-11-11 11:40:00|1112|1111.8|1112.4|1112|1112.8|1112.4|1111.8|1111.4|7504
1636631100000|2021-11-11 11:45:00|1112.2|1111.8|1111.8|1111.4|1112.4|1112.2|1111.6|1111.2|20518
1636631400000|2021-11-11 11:50:00|1112|1111.2|1113.4|1112.8|1114|1113.8|1111.6|1111.2|51872
1636631700000|2021-11-11 11:55:00|1113.2|1113|1111.8|1111.6|1113.2|1113|1111|1110.8|47623
1636632000000|2021-11-11 12:00:00|1111.6|1111.4|1111.6|1111.2|1112.6|1112.2|1111.4|1111|15711
1636632300000|2021-11-11 12:05:00|1111.8|1111|1112.4|1112|1112.4|1112|1111.6|1111|7595
1636632600000|2021-11-11 12:10:00|1112.2|1111.8|1111.2|1111|1112.6|1112.2|1111|1110.8|24123
1636632900000|2021-11-11 12:15:00|1111|1110.8|1112|1111.8|1112|1111.8|1110.2|1110|34833
1636633200000|2021-11-11 12:20:00|1112.2|1112|1112|1111.6|1112.4|1112|1111.8|1111.4|7239
1636633500000|2021-11-11 12:25:00|1112.2|1111.8|1113.6|1113.2|1113.8|1113.4|1112.2|1111.8|6484
1636633800000|2021-11-11 12:30:00|1113.4|1113|1113.2|1112.8|1114.4|1114|1113.2|1112.8|3261
1636634100000|2021-11-11 12:35:00|1113.4|1113|1113.4|1113.2|1113.8|1113.4|1113.2|1112.8|5703
1636634400000|2021-11-11 12:40:00|1113.6|1113|1112.6|1112.2|1113.8|1113.6|1112.2|1112|10155
1636634700000|2021-11-11 12:45:00|1112.8|1112.4|1113|1112.8|1113|1112.8|1112.6|1112.2|4077
1636635000000|2021-11-11 12:50:00|1112.8|1112.6|1114.4|1114|1114.6|1114.2|1112.8|1112.6|11315
1636635300000|2021-11-11 12:55:00|1114.2|1114.2|1114.8|1114.4|1115.4|1115.2|1114.2|1113.8|12637
1636635600000|2021-11-11 13:00:00|1114.6|1114.2|1115.2|1114.8|1115.2|1114.8|1114.2|1114|14069
1636635900000|2021-11-11 13:05:00|1115|1114.6|1115.6|1115.4|1115.8|1115.4|1114.2|1114|23027
1636636200000|2021-11-11 13:10:00|1115.8|1115.6|1115.6|1115.4|1116.2|1115.8|1115.2|1115|2534
1636636500000|2021-11-11 13:15:00|1115.4|1115.2|1114.4|1114.2|1116|1115.6|1114.4|1114|34584
1636636800000|2021-11-11 13:20:00|1114.2|1114|1113.4|1113.2|1114.6|1114.2|1113.2|1112.8|9287
1636637100000|2021-11-11 13:25:00|1113.2|1113|1112.6|1112.2|1113.2|1113|1112.2|1111.8|7301
1636637400000|2021-11-11 13:30:00|1112.4|1112.4|1112.4|1112|1113|1112.6|1111.6|1111.4|19613
1636637700000|2021-11-11 13:35:00|1112.2|1112.2|1110.6|1110.4|1112.8|1112.6|1110|1109.6|78878
1636638000000|2021-11-11 13:40:00|1110.8|1110.6|1113|1112.8|1113.4|1112.8|1110.8|1110.4|32517
1636638300000|2021-11-11 13:45:00|1112.8|1112.6|1112.6|1112.2|1113.4|1113|1112.4|1112|7592
1636638600000|2021-11-11 13:50:00|1112.8|1112.4|1112|1111.6|1113|1112.8|1112|1111.6|9371
1636638900000|2021-11-11 13:55:00|1111.8|1111.4|1112.2|1111.8|1112.6|1112.2|1111.4|1111|15602
1636639200000|2021-11-11 14:00:00|1112|1112|1111|1110.6|1112.4|1112|1111|1110.6|8633
1636639500000|2021-11-11 14:05:00|1111.2|1110.8|1112.8|1112.4|1112.8|1112.6|1111.2|1110.8|7326
1636639800000|2021-11-11 14:10:00|1113|1112.6|1113.8|1113.4|1114|1113.6|1112.8|1112.4|16455
1636640100000|2021-11-11 14:15:00|1114|1113.6|1114|1113.8|1114.4|1114|1113.2|1113|26958
1636640400000|2021-11-11 14:20:00|1113.8|1113.6|1114.4|1114|1115|1114.6|1113.6|1113.2|41228
1636640700000|2021-11-11 14:25:00|1114.2|1113.8|1113.8|1113.6|1114.8|1114.4|1113.8|1113.4|23156
1636641000000|2021-11-11 14:30:00|1114|1113.4|1113.8|1113.6|1116.2|1116|1111.4|1111|142230
1636641300000|2021-11-11 14:35:00|1114|1113.8|1114.6|1114.2|1115|1114.8|1111|1110.6|27973
1636641600000|2021-11-11 14:40:00|1114.4|1114.4|1117.8|1117.6|1118|1117.6|1114.4|1114|30367
1636641900000|2021-11-11 14:45:00|1118|1117.8|1119|1118.8|1119.8|1119.6|1117|1116.8|145003
1636642200000|2021-11-11 14:50:00|1118.8|1118.6|1119.8|1119.4|1121.6|1121.2|1118.6|1118.4|90759
1636642500000|2021-11-11 14:55:00|1120|1119.6|1119|1118.4|1120.2|1119.8|1118.4|1118.2|43805
1636642800000|2021-11-11 15:00:00|1118.8|1118.6|1120.2|1120|1120.4|1120|1118.6|1117.8|74509
1636643100000|2021-11-11 15:05:00|1120.4|1120.2|1122|1121.6|1122.2|1121.8|1120.2|1120|92217
1636643400000|2021-11-11 15:10:00|1121.8|1121.8|1121.4|1121|1122.4|1122.2|1120.8|1120.6|61160
1636643700000|2021-11-11 15:15:00|1121.2|1120.8|1120.2|1119.8|1121.4|1121|1119.4|1119|29465
1636644000000|2021-11-11 15:20:00|1120|1119.6|1117.6|1117.2|1120.2|1119.8|1115.4|1115|62516
1636644300000|2021-11-11 15:25:00|1117.4|1117|1116.6|1116.4|1118.6|1118.2|1115.6|1115.2|33876
1636644600000|2021-11-11 15:30:00|1116.4|1116.2|1117.4|1117|1117.6|1117.2|1116.2|1115.8|28586
1636644900000|2021-11-11 15:35:00|1117.2|1116.8|1117.2|1116.8|1118.8|1118.4|1117|1116.6|46449
1636645200000|2021-11-11 15:40:00|1117.4|1117|1116.6|1116.4|1117.6|1117.4|1115.6|1115.4|24084
1636645500000|2021-11-11 15:45:00|1116.8|1116.6|1118|1117.6|1118|1117.8|1116.4|1116|37286
1636645800000|2021-11-11 15:50:00|1117.8|1117.8|1118.8|1118.6|1118.8|1118.6|1117|1116.8|38523
1636646100000|2021-11-11 15:55:00|1119|1118.8|1118.8|1118.6|1119.6|1119.4|1117.6|1117.2|43678
1636646400000|2021-11-11 16:00:00|1119|1118.8|1117|1116.6|1119.2|1118.8|1116.4|1116.2|96142
1636646700000|2021-11-11 16:05:00|1116.8|1116.4|1116.2|1115.8|1117|1116.6|1115.2|1115|46816
1636647000000|2021-11-11 16:10:00|1116|1116|1117.2|1117|1117.6|1117.2|1116|1116|34373
1636647300000|2021-11-11 16:15:00|1117.4|1117.2|1116.4|1116|1118|1117.8|1116|1115.8|64894
1636647600000|2021-11-11 16:20:00|1116.2|1116.2|1116.6|1116.4|1116.8|1116.6|1116|1115.8|44080
1636647900000|2021-11-11 16:25:00|1116.8|1116.6|1116.2|1115.8|1117|1116.6|1115.4|1115.2|70364
1636704000000|2021-11-12 08:00:00|1118.4|1117|1116.4|1115.6|1120|1118.6|1115.8|1115.4|44847
1636704300000|2021-11-12 08:05:00|1116.8|1116.6|1117.4|1117|1118|1117.4|1113.8|1113|59484
1636704600000|2021-11-12 08:10:00|1117.6|1117.2|1112.2|1111.8|1118.2|1117.4|1111.8|1111.6|76449
1636704900000|2021-11-12 08:15:00|1112|1111.6|1111|1110.6|1112.4|1112|1110.2|1109.8|83755
1636705200000|2021-11-12 08:20:00|1110.8|1110.4|1111|1110.6|1113.2|1112.8|1110.2|1110|40324
1636705500000|2021-11-12 08:25:00|1110.8|1110.4|1110.8|1110.6|1112.2|1111.8|1109.6|1109|65702
1636705800000|2021-11-12 08:30:00|1110.6|1110.4|1111.4|1111.2|1112.4|1112|1110|1109.6|49393
1636706100000|2021-11-12 08:35:00|1111.2|1110.8|1112.8|1112.4|1112.8|1112.6|1109.8|1109.4|27418
1636706400000|2021-11-12 08:40:00|1113|1112.6|1113.4|1113.2|1114.2|1113.8|1112.8|1112.2|25650
1636706700000|2021-11-12 08:45:00|1113.2|1113|1114|1113.6|1114|1113.6|1111.4|1111|57760
1636707000000|2021-11-12 08:50:00|1113.8|1113.4|1114.2|1113.8|1116|1115.8|1113|1112.6|52650
1636707300000|2021-11-12 08:55:00|1114.4|1113.6|1114.6|1114.2|1115.4|1115.2|1113|1112.8|14280
1636707600000|2021-11-12 09:00:00|1114.8|1114.4|1114.4|1114.2|1115.6|1115.2|1114|1113.6|21870
1636707900000|2021-11-12 09:05:00|1114.6|1114.4|1112.6|1112.2|1114.8|1114.4|1112.4|1112|42764
1636708200000|2021-11-12 09:10:00|1112.8|1112.4|1112.8|1112.2|1113.2|1112.8|1112|1111.6|26196
1636708500000|2021-11-12 09:15:00|1113|1112.4|1112.4|1112.2|1113|1112.8|1110.4|1110.2|27399
1636708800000|2021-11-12 09:20:00|1112.6|1112|1112.6|1112.2|1112.6|1112.4|1111.2|1110.8|10902
1636709100000|2021-11-12 09:25:00|1112.8|1112.4|1116|1115.8|1116|1115.8|1112.4|1112|65227
1636709400000|2021-11-12 09:30:00|1115.8|1115.6|1115.6|1115.2|1116|1115.8|1114.6|1114.2|32265
1636709700000|2021-11-12 09:35:00|1115.4|1115|1113.2|1112.8|1115.4|1115|1113.2|1112.8|41627
1636710000000|2021-11-12 09:40:00|1113.4|1113|1112|1111.6|1113.8|1113.6|1111.4|1111.2|30183
1636710300000|2021-11-12 09:45:00|1112.2|1111.8|1113.4|1113|1114|1113.6|1112|1111.8|30112
1636710600000|2021-11-12 09:50:00|1113.2|1113.2|1111.4|1111|1113.4|1113.2|1111.4|1111|12972
1636710900000|2021-11-12 09:55:00|1111.2|1110.8|1112.6|1112.2|1112.8|1112.4|1110.6|1110.4|26996
1636711200000|2021-11-12 10:00:00|1112.4|1112|1114|1113.6|1114|1113.6|1111.8|1111.4|37230
1636711500000|2021-11-12 10:05:00|1113.8|1113.8|1114.8|1114.6|1115|1114.6|1113.8|1113.6|21951
1636711800000|2021-11-12 10:10:00|1115|1114.8|1116|1115.8|1116|1115.8|1114.4|1114|23566
1636712100000|2021-11-12 10:15:00|1115.8|1115.6|1114.8|1114.4|1116|1115.6|1114.4|1114.2|20838
1636712400000|2021-11-12 10:20:00|1115|1114.6|1116.4|1116|1116.6|1116.4|1114.6|1114.2|25531
1636712700000|2021-11-12 10:25:00|1116.6|1116.2|1116.8|1116.6|1117|1116.8|1115.6|1115|85838
1636713000000|2021-11-12 10:30:00|1117|1116.8|1116.8|1116.4|1117.6|1117.4|1116|1115.6|21160
1636713300000|2021-11-12 10:35:00|1117|1116.6|1116|1115.6|1117.6|1117.4|1115.8|1115.4|61149
1636713600000|2021-11-12 10:40:00|1115.8|1115.8|1114.8|1114.6|1116.8|1116.6|1114.8|1114.4|14928
1636713900000|2021-11-12 10:45:00|1114.6|1114.4|1114.4|1114|1114.8|1114.6|1113.8|1113.4|25596
1636714200000|2021-11-12 10:50:00|1114.6|1114.2|1117|1116.8|1117|1116.8|1114.6|1114.2|36487
1636714500000|2021-11-12 10:55:00|1116.8|1116.6|1116.2|1116|1117.6|1117.4|1116|1115.8|22732
1636714800000|2021-11-12 11:00:00|1116|1115.8|1115.8|1115.4|1116|1115.8|1115|1114.6|11827
1636715100000|2021-11-12 11:05:00|1115.6|1115.2|1114.6|1114.2|1115.6|1115.2|1114.4|1114|53112
1636715400000|2021-11-12 11:10:00|1114.8|1114.4|1115|1114.8|1115.4|1115|1114.2|1114|16037
1636715700000|2021-11-12 11:15:00|1115.2|1114.6|1113.4|1113|1115.4|1115|1113.4|1113|3526
1636716000000|2021-11-12 11:20:00|1113.2|1112.8|1114.6|1114.4|1114.8|1114.4|1112.6|1112.2|12787
1636716300000|2021-11-12 11:25:00|1114.4|1114.2|1113.2|1113|1114.6|1114.2|1112.8|1112.6|23092
1636716600000|2021-11-12 11:30:00|1113.4|1113.2|1113.4|1113.2|1114.4|1114|1113|1112.8|7545
1636716900000|2021-11-12 11:35:00|1113.6|1113.4|1113.6|1113.4|1113.8|1113.6|1112.6|1112.4|9542
1636717200000|2021-11-12 11:40:00|1113.8|1113.6|1112.8|1112.4|1113.8|1113.6|1112.4|1112.2|2077
1636717500000|2021-11-12 11:45:00|1112.6|1112.2|1113.4|1113|1113.6|1113.2|1112.6|1112.2|5648
1636717800000|2021-11-12 11:50:00|1113.2|1112.8|1113.8|1113.4|1114.4|1113.8|1113|1112.6|7757
1636718100000|2021-11-12 11:55:00|1114|1113.2|1113.8|1113.4|1114.2|1114|1113.6|1113.2|7195
1636718400000|2021-11-12 12:00:00|1113.6|1113|1112|1111.8|1113.6|1113.2|1111.8|1111.6|200192
1636718700000|2021-11-12 12:05:00|1112.2|1111.6|1110.6|1110.4|1112.2|1111.6|1110.4|1110|26886
1636719000000|2021-11-12 12:10:00|1110.8|1110.6|1112.2|1111.8|1113.8|1113.4|1110.4|1110.2|57148
1636719300000|2021-11-12 12:15:00|1112.4|1111.6|1110.2|1109.8|1112.4|1111.6|1109.6|1109.4|101608
1636719600000|2021-11-12 12:20:00|1110|1109.6|1110.2|1109.8|1110.8|1110.4|1109.8|1109.6|18756
1636719900000|2021-11-12 12:25:00|1110.4|1110|1111|1110.4|1111.2|1110.8|1110.2|1109.8|11671
1636720200000|2021-11-12 12:30:00|1110.8|1110.2|1109.4|1109|1110.8|1110.4|1108.8|1108.6|37318
1636720500000|2021-11-12 12:35:00|1109.6|1109.2|1110.4|1110.2|1110.6|1110.4|1109.6|1109|32273
1636720800000|2021-11-12 12:40:00|1110.6|1110.4|1111.8|1111.4|1112.2|1111.8|1110.4|1110.2|23226
1636721100000|2021-11-12 12:45:00|1111.6|1111.2|1110.4|1109.8|1112.4|1112|1109.8|1109.6|16915
1636721400000|2021-11-12 12:50:00|1110.6|1110|1110|1109.6|1110.6|1110.2|1109.2|1109|8145
1636721700000|2021-11-12 12:55:00|1110.2|1109.4|1110|1109.6|1110.2|1109.8|1109.4|1109|5618
1636722000000|2021-11-12 13:00:00|1109.8|1109.8|1109.8|1109.4|1110|1109.8|1109.6|1109.4|6431
1636722300000|2021-11-12 13:05:00|1109.6|1109.2|1109|1108.6|1109.6|1109.4|1108.6|1108.2|11989
1636722600000|2021-11-12 13:10:00|1109.2|1108.8|1109.4|1109|1110|1109.6|1108.4|1108|17069
1636722900000|2021-11-12 13:15:00|1109.6|1109.2|1109.6|1109.2|1109.6|1109.2|1108.6|1108.2|7251
1636723200000|2021-11-12 13:20:00|1109.8|1109.4|1109.6|1109.2|1110|1109.6|1109|1108.8|9499
1636723500000|2021-11-12 13:25:00|1109.8|1109.4|1109.2|1109|1109.8|1109.6|1108.8|1108.4|26961
1636723800000|2021-11-12 13:30:00|1109|1108.8|1109.6|1109.4|1110|1109.8|1109|1108.6|53052
1636724100000|2021-11-12 13:35:00|1109.4|1109.2|1109.6|1109.2|1110|1109.6|1108.6|1108.2|36400
1636724400000|2021-11-12 13:40:00|1109.4|1109|1109.4|1109|1109.8|1109.4|1109|1108.6|12391
1636724700000|2021-11-12 13:45:00|1109.6|1109.2|1109.8|1109.6|1110|1109.8|1108.8|1108.4|32752
1636725000000|2021-11-12 13:50:00|1110|1109.8|1109.4|1109.2|1110|1109.8|1109|1108.8|9054
1636725300000|2021-11-12 13:55:00|1109.6|1109|1109.8|1109.4|1110|1109.8|1109.2|1109|13502
1636725600000|2021-11-12 14:00:00|1109.6|1109.6|1108.8|1108.6|1110|1109.8|1108.8|1108.6|6764
1636725900000|2021-11-12 14:05:00|1108.6|1108.4|1109.8|1109.4|1110|1109.8|1108.6|1108.4|62161
1636726200000|2021-11-12 14:10:00|1109.6|1109.2|1109|1108.8|1110|1109.6|1109|1108.8|29153
1636726500000|2021-11-12 14:15:00|1109.2|1108.6|1108.4|1108|1109.2|1108.8|1108.2|1108|23483
1636726800000|2021-11-12 14:20:00|1108.2|1107.8|1106.8|1106.4|1108.2|1108|1106.6|1106.2|20940
1636727100000|2021-11-12 14:25:00|1107|1106.6|1106.2|1105.8|1107|1106.8|1105.8|1105.6|36399
1636727400000|2021-11-12 14:30:00|1106.4|1106|1109.2|1108.8|1109.6|1109.4|1104|1103.6|194492
1636727700000|2021-11-12 14:35:00|1109|1108.6|1109.6|1109.4|1111|1110.6|1107.8|1107.4|77392
1636728000000|2021-11-12 14:40:00|1109.8|1109.6|1110.6|1110|1111|1110.6|1108.8|1108.4|47575
1636728300000|2021-11-12 14:45:00|1110.4|1109.8|1112|1111.6|1112.2|1112|1109.6|1109.4|31167
1636728600000|2021-11-12 14:50:00|1112.2|1111.8|1112.4|1112|1113.6|1113.2|1112|1111.6|41867
1636728900000|2021-11-12 14:55:00|1112.2|1111.8|1111.2|1110.8|1113|1112.6|1110.8|1110.4|28617
1636729200000|2021-11-12 15:00:00|1111|1110.6|1108.8|1108.4|1112.6|1112.2|1108.4|1108|52273
1636729500000|2021-11-12 15:05:00|1108.6|1108.2|1109|1108.6|1109|1108.8|1107|1106.6|20314
1636729800000|2021-11-12 15:10:00|1108.8|1108.4|1109.8|1109.2|1110|1109.6|1108.2|1107.8|25077
1636730100000|2021-11-12 15:15:00|1110|1109.4|1109.2|1108.8|1110.6|1110.2|1109|1108.6|37968
1636730400000|2021-11-12 15:20:00|1109|1108.6|1107.2|1106.8|1109.2|1108.6|1106.8|1106.6|46732
1636730700000|2021-11-12 15:25:00|1107|1107|1108.6|1108.2|1108.8|1108.6|1107|1106.8|26126
1636731000000|2021-11-12 15:30:00|1108.8|1108.4|1111.8|1111.4|1112.4|1112.2|1108.2|1108|126821
1636731300000|2021-11-12 15:35:00|1112|1111.6|1113.4|1113|1113.4|1113.2|1111.4|1111.2|78313
1636731600000|2021-11-12 15:40:00|1113.2|1112.8|1112.4|1112|1113.6|1113.2|1112|1111.6|23559
1636731900000|2021-11-12 15:45:00|1112.2|1112.2|1112.4|1112|1113.2|1113|1111.6|1111.4|31087
1636732200000|2021-11-12 15:50:00|1112.2|1112.2|1110.4|1110.2|1112.8|1112.6|1110.4|1110|34910
1636732500000|2021-11-12 15:55:00|1110.6|1110.4|1110.8|1110.4|1111|1110.8|1110.2|1110|35571
1636732800000|2021-11-12 16:00:00|1110.6|1110.6|1113|1112.4|1113.2|1112.8|1110.6|1110.6|28120
1636733100000|2021-11-12 16:05:00|1112.8|1112.6|1113.2|1113|1114|1113.8|1112.4|1112.2|39643
1636733400000|2021-11-12 16:10:00|1113.4|1113.2|1114.4|1114|1114.8|1114.4|1112.8|1112.6|68629
1636733700000|2021-11-12 16:15:00|1114.6|1114.2|1115.2|1115|1115.4|1115.2|1114.4|1114|58736
1636734000000|2021-11-12 16:20:00|1115.4|1115.2|1115|1114.8|1115.8|1115.6|1114.4|1114.2|116019
1636734300000|2021-11-12 16:25:00|1114.8|1114.6|1115.4|1115|1115.6|1115.4|1114.6|1114.2|99902
1636963200000|2021-11-15 08:00:00|1108|1105.2|1104.6|1104.2|1110|1107|1103.4|1102.8|268258
1636963500000|2021-11-15 08:05:00|1104.4|1104|1107|1106.4|1107.2|1106.6|1102|1101.4|124705
1636963800000|2021-11-15 08:10:00|1106.8|1106.2|1106.8|1106.2|1108|1107.4|1104.8|1104.2|52366
1636964100000|2021-11-15 08:15:00|1106.6|1106|1100|1099.4|1107|1106.6|1099.4|1099.2|180289
1636964400000|2021-11-15 08:20:00|1099.6|1099.2|1099.2|1098.8|1100.8|1100.6|1098.8|1098.4|219643
1636964700000|2021-11-15 08:25:00|1099.4|1099|1099.4|1099|1101.4|1101|1099|1098.6|104408
1636965000000|2021-11-15 08:30:00|1099.2|1098.8|1105|1104.6|1106|1105.6|1099|1098.8|106847
1636965300000|2021-11-15 08:35:00|1105.2|1104.4|1107.2|1106.8|1107.8|1107.4|1104.8|1104.4|53956
1636965600000|2021-11-15 08:40:00|1107.4|1107|1107|1106.6|1107.8|1107.2|1105|1104.4|145891
1636965900000|2021-11-15 08:45:00|1106.8|1106.4|1106|1105.4|1107.8|1107.2|1106|1105.4|36012
1636966200000|2021-11-15 08:50:00|1106.2|1105.6|1106.4|1106|1107.6|1107.2|1106|1105.6|42857
1636966500000|2021-11-15 08:55:00|1106.6|1106.2|1107.6|1107.2|1107.6|1107.2|1105.6|1105.2|19875
1636966800000|2021-11-15 09:00:00|1107.8|1107|1107.8|1107.4|1109.2|1109|1107.4|1107|59584
1636967100000|2021-11-15 09:05:00|1108|1107.6|1109|1108.6|1110.4|1110|1108|1107.4|93299
1636967400000|2021-11-15 09:10:00|1109.2|1108.8|1109.8|1109.4|1110|1109.6|1108.2|1108|38331
1636967700000|2021-11-15 09:15:00|1109.6|1109.2|1108.4|1108|1110|1109.8|1107.6|1107.2|79692
1636968000000|2021-11-15 09:20:00|1108.2|1107.8|1111.2|1111|1111.8|1111.6|1108.2|1107.8|114093
1636968300000|2021-11-15 09:25:00|1111.4|1111.2|1109.6|1109.4|1112|1111.6|1109.6|1109.2|23280
1636968600000|2021-11-15 09:30:00|1109.4|1109.2|1111.8|1111.4|1111.8|1111.6|1108.8|1108.4|36482
1636968900000|2021-11-15 09:35:00|1112|1111.6|1111.2|1111|1112.6|1112.2|1111.2|1110.8|56843
1636969200000|2021-11-15 09:40:00|1111.4|1111.2|1111.2|1110.8|1112|1111.8|1111|1110.6|24188
1636969500000|2021-11-15 09:45:00|1111|1111|1110.8|1110.6|1111.4|1111|1109.6|1109.2|18275
1636969800000|2021-11-15 09:50:00|1110.6|1110.4|1112.6|1112.4|1112.8|1112.4|1110.4|1110|32194
1636970100000|2021-11-15 09:55:00|1112.8|1112.6|1112.8|1112.4|1113|1112.6|1112|1111.6|18131
1636970400000|2021-11-15 10:00:00|1112.6|1112.2|1112.2|1112|1112.8|1112.6|1111.8|1111.4|13994
1636970700000|2021-11-15 10:05:00|1112.4|1111.8|1110.6|1110.2|1112.4|1112.2|1110.4|1110|11111
1636971000000|2021-11-15 10:10:00|1110.8|1110.4|1112.4|1112|1112.4|1112|1110.6|1110.2|32489
1636971300000|2021-11-15 10:15:00|1112.6|1112.2|1112.8|1112.6|1112.8|1112.6|1111.4|1111|13125
1636971600000|2021-11-15 10:20:00|1112.6|1112.4|1113.8|1113.4|1114.4|1113.8|1112.6|1112.4|96242
1636971900000|2021-11-15 10:25:00|1113.6|1113.2|1112.2|1111.8|1113.8|1113.4|1112.2|1111.6|27134
1636972200000|2021-11-15 10:30:00|1112|1111.6|1112.2|1111.8|1112.8|1112.2|1111.8|1111.4|17334
1636972500000|2021-11-15 10:35:00|1112.2|1111.6|1114.6|1114|1114.6|1114.2|1112.2|1111.4|6373
1636972800000|2021-11-15 10:40:00|1114.4|1113.8|1114.8|1114.2|1115.2|1114.6|1114|1113.6|5942
1636973100000|2021-11-15 10:45:00|1115|1114.4|1114.4|1113.8|1116.2|1115.8|1114.4|1113.8|15786
1636973400000|2021-11-15 10:50:00|1114.6|1114|1115.6|1115|1115.8|1115.2|1114.6|1114|1877
1636973700000|2021-11-15 10:55:00|1115.6|1115.4|1114.8|1114.4|1115.8|1115.6|1114.6|1114.2|14966
1636974000000|2021-11-15 11:00:00|1115|1114.2|1114|1113.6|1115|1114.8|1114|1113.6|5427
1636974300000|2021-11-15 11:05:00|1114.2|1113.8|1113.6|1113.4|1114.4|1114|1113|1112.6|17526
1636974600000|2021-11-15 11:10:00|1113.8|1113.6|1113.6|1113.2|1114.6|1114.4|1113.6|1113.2|10677
1636974900000|2021-11-15 11:15:00|1113.4|1113|1118|1117.4|1118.8|1118.4|1113.4|1113|162797
1636975200000|2021-11-15 11:20:00|1118.2|1117.6|1122.8|1122.2|1123|1122.6|1117.8|1117.4|192278
1636975500000|2021-11-15 11:25:00|1123|1122|1119.2|1118.8|1124|1123.4|1119.2|1118.8|145430
1636975800000|2021-11-15 11:30:00|1119.4|1119|1117|1116.4|1119.6|1119.2|1116.6|1116.2|56781
1636976100000|2021-11-15 11:35:00|1117.2|1116.6|1118.8|1118.4|1119|1118.6|1117|1116.6|53595
1636976400000|2021-11-15 11:40:00|1119|1118.6|1118.6|1118.2|1119.6|1119.2|1118.4|1118|20221
1636976700000|2021-11-15 11:45:00|1118.4|1118.4|1117.6|1117.2|1119.4|1119|1117.4|1117|36505
1636977000000|2021-11-15 11:50:00|1117.4|1117|1119.6|1119.2|1120.6|1120.4|1117.2|1117|150439
1636977300000|2021-11-15 11:55:00|1119.8|1119.4|1118.4|1118|1120|1119.6|1118|1117.6|43780
1636977600000|2021-11-15 12:00:00|1118.6|1118.2|1118.2|1117.8|1118.8|1118.6|1117.6|1117.4|10289
1636977900000|2021-11-15 12:05:00|1118.4|1118|1117.6|1117.2|1119.6|1119|1117.2|1116.8|21413
1636978200000|2021-11-15 12:10:00|1117.8|1117.4|1119.6|1119|1119.6|1119|1117.4|1117|27074
1636978500000|2021-11-15 12:15:00|1119.8|1119.2|1118.8|1118.6|1119.8|1119.4|1118.6|1118.2|9507
1636978800000|2021-11-15 12:20:00|1118.6|1118.4|1119.2|1119|1119.4|1119.2|1118.2|1117.8|29293
1636979100000|2021-11-15 12:25:00|1119|1118.8|1118.8|1118.6|1119.6|1119.4|1118.6|1118.2|39368
1636979400000|2021-11-15 12:30:00|1119|1118.8|1119.8|1119.4|1120|1119.6|1118.8|1118.6|8076
1636979700000|2021-11-15 12:35:00|1120|1119.6|1120|1119.6|1120.6|1120.2|1119.6|1119|27822
1636980000000|2021-11-15 12:40:00|1119.8|1119.8|1119|1118.8|1120|1119.8|1118.4|1118.2|15184
1636980300000|2021-11-15 12:45:00|1119.2|1119|1118|1117.8|1119.2|1119|1117.8|1117.6|42632
1636980600000|2021-11-15 12:50:00|1117.8|1117.6|1118|1117.6|1118.8|1118.6|1117.4|1117.2|26956
1636980900000|2021-11-15 12:55:00|1117.8|1117.4|1118.2|1117.8|1118.4|1118|1116.8|1116.4|20204
1636981200000|2021-11-15 13:00:00|1118|1117.6|1118.8|1118.4|1119.2|1118.8|1117.8|1117.4|10118
1636981500000|2021-11-15 13:05:00|1118.6|1118.2|1119|1118.8|1119.2|1119|1118|1117.6|16941
1636981800000|2021-11-15 13:10:00|1118.8|1118.6|1118.4|1118|1119.6|1119.2|1118.2|1117.8|25205
1636982100000|2021-11-15 13:15:00|1118.6|1117.8|1117.6|1117.2|1118.6|1117.8|1116.2|1115.8|37677
1636982400000|2021-11-15 13:20:00|1117.8|1117.4|1116.8|1116.4|1118.2|1117.6|1116.8|1116.4|8522
1636982700000|2021-11-15 13:25:00|1117|1116.6|1117.8|1117.6|1118|1117.6|1117|1116.6|6734
1636983000000|2021-11-15 13:30:00|1118|1117.8|1118.8|1118.4|1119|1118.6|1116.8|1116.4|20893
1636983300000|2021-11-15 13:35:00|1118.6|1118.2|1119.4|1119|1119.6|1119.2|1118.2|1118|21792
1636983600000|2021-11-15 13:40:00|1119.2|1119.2|1118.8|1118.6|1119.4|1119.2|1118.8|1118.6|34344
1636983900000|2021-11-15 13:45:00|1119|1118.8|1119.4|1119.2|1119.8|1119.4|1118.4|1118.2|32121
1636984200000|2021-11-15 13:50:00|1119.6|1119.4|1119.6|1119.2|1120.6|1120.2|1119|1118.6|50078
1636984500000|2021-11-15 13:55:00|1119.8|1119.4|1120.4|1120|1121.4|1121|1119.6|1119.2|83617
1636984800000|2021-11-15 14:00:00|1120.6|1120.2|1120.2|1119.8|1120.8|1120.4|1120|1119.6|20194
1636985100000|2021-11-15 14:05:00|1120.4|1120|1121.8|1121.4|1122.6|1122.4|1120|1119.8|61013
1636985400000|2021-11-15 14:10:00|1121.6|1121.2|1122.2|1121.8|1122.2|1122|1121.4|1121.2|15495
1636985700000|2021-11-15 14:15:00|1122|1121.6|1121.4|1121|1122.2|1121.8|1120.6|1120.4|35248
1636986000000|2021-11-15 14:20:00|1121.2|1121.2|1122|1121.6|1122.2|1122|1121|1120.8|36911
1636986300000|2021-11-15 14:25:00|1121.8|1121.8|1119.4|1119.2|1121.8|1121.8|1119.4|1119.2|23031
1636986600000|2021-11-15 14:30:00|1119.6|1119.4|1121|1120.6|1122.2|1122|1119.6|1119.4|89780
1636986900000|2021-11-15 14:35:00|1120.8|1120.4|1121.4|1121|1122.2|1122|1119|1118.8|146852
1636987200000|2021-11-15 14:40:00|1121.6|1121.2|1119.8|1119.6|1121.8|1121.6|1119.2|1118.8|52335
1636987500000|2021-11-15 14:45:00|1120|1119.8|1117.4|1117.2|1120.2|1120|1116.2|1115.8|112474
1636987800000|2021-11-15 14:50:00|1117.2|1117|1118.6|1118.2|1118.6|1118.4|1115.8|1115.4|25364
1636988100000|2021-11-15 14:55:00|1118.4|1118.4|1121|1120.6|1121.4|1121|1118.2|1117.8|35196
1636988400000|2021-11-15 15:00:00|1120.8|1120.8|1118.4|1118|1121|1120.8|1118|1117.8|29105
1636988700000|2021-11-15 15:05:00|1118.2|1117.8|1118.2|1117.8|1119.4|1119|1117.6|1116.6|81355
1636989000000|2021-11-15 15:10:00|1118|1117.6|1117.4|1117|1118|1117.6|1116|1115.6|67788
1636989300000|2021-11-15 15:15:00|1117.2|1117.2|1119.4|1119|1119.6|1119.2|1117.2|1116.8|33950
1636989600000|2021-11-15 15:20:00|1119.2|1118.8|1119.4|1119|1120.2|1119.8|1118.6|1118.2|30399
1636989900000|2021-11-15 15:25:00|1119.2|1119.2|1117.8|1117.4|1119.4|1119.2|1117.6|1117.4|49303
1636990200000|2021-11-15 15:30:00|1117.6|1117.2|1118.6|1118.4|1119|1118.8|1117.4|1117|24581
1636990500000|2021-11-15 15:35:00|1118.4|1118.2|1118.8|1118.6|1118.8|1118.6|1117.8|1117.6|16197
1636990800000|2021-11-15 15:40:00|1119|1118.8|1118.8|1118.6|1119.6|1119.2|1118.4|1118|23774
1636991100000|2021-11-15 15:45:00|1118.6|1118.4|1119.6|1119.2|1120.4|1120|1118.4|1118|53356
1636991400000|2021-11-15 15:50:00|1119.8|1119.4|1120.6|1120.4|1121|1120.6|1119.8|1119.2|22785
1636991700000|2021-11-15 15:55:00|1120.8|1120.6|1120|1119.6|1121|1120.6|1119.6|1119.2|31127
1636992000000|2021-11-15 16:00:00|1119.8|1119.4|1119.2|1119|1121|1120.8|1119.2|1119|76603
1636992300000|2021-11-15 16:05:00|1119.4|1119.2|1120.8|1120.4|1121|1120.8|1119|1118.8|56875
1636992600000|2021-11-15 16:10:00|1120.6|1120.6|1120.6|1120.2|1121.2|1120.8|1120.2|1120|36762
1636992900000|2021-11-15 16:15:00|1120.4|1120.4|1119.8|1119.6|1120.4|1120.4|1119.2|1119|87449
1636993200000|2021-11-15 16:20:00|1120|1119.4|1121.4|1121|1121.4|1121|1119.8|1119.4|91797
1636993500000|2021-11-15 16:25:00|1121.2|1120.8|1120.4|1120|1121.2|1120.8|1119.6|1119.4|77587
1637049600000|2021-11-16 08:00:00|1123|1122|1124.2|1123.6|1125.8|1125.2|1122.6|1121.2|170087
1637049900000|2021-11-16 08:05:00|1124.4|1123.8|1125|1124.2|1127|1126.6|1123.2|1122.4|86005
1637050200000|2021-11-16 08:10:00|1124.8|1124|1122.2|1121.6|1125.4|1124.8|1121.8|1121.2|60513
1637050500000|2021-11-16 08:15:00|1122|1121.4|1123.4|1123.2|1124|1123.6|1120.8|1120.2|44098
1637050800000|2021-11-16 08:20:00|1123.2|1123|1120.8|1120.4|1124|1123.6|1120.8|1120.2|73730
1637051100000|2021-11-16 08:25:00|1121|1120.6|1123.8|1123.4|1124.4|1124|1120|1119.6|69842
1637051400000|2021-11-16 08:30:00|1124|1123.2|1123.2|1122.8|1124.8|1124.4|1122.4|1121.8|50780
1637051700000|2021-11-16 08:35:00|1123|1123|1122.2|1121.6|1123.2|1123|1121.4|1121|12372
1637052000000|2021-11-16 08:40:00|1122.4|1121.8|1124|1123.4|1126|1125.6|1122.4|1121.8|74956
1637052300000|2021-11-16 08:45:00|1123.8|1123.6|1125.2|1124.8|1125.8|1125.6|1123|1122.8|52671
1637052600000|2021-11-16 08:50:00|1125|1124.6|1125.2|1124.8|1126|1125.6|1124.8|1124.4|46570
1637052900000|2021-11-16 08:55:00|1125|1124.6|1123.6|1123.2|1125|1124.6|1122.2|1121.8|30138
1637053200000|2021-11-16 09:00:00|1123.4|1123|1122.8|1122.4|1124.4|1124.2|1122.6|1122.4|31067
1637053500000|2021-11-16 09:05:00|1122.6|1122.6|1123.4|1123|1124|1123.6|1121.6|1121.2|38353
1637053800000|2021-11-16 09:10:00|1123.2|1122.8|1120.6|1120.2|1123.2|1122.8|1119.8|1119.6|34350
1637054100000|2021-11-16 09:15:00|1120.8|1120.4|1123.4|1123|1124|1123.6|1120.8|1120.4|43672
1637054400000|2021-11-16 09:20:00|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1122.6|1122.2|20064
1637054700000|2021-11-16 09:25:00|1123.8|1123.4|1124|1123.6|1125.2|1124.8|1123.2|1123|76153
1637055000000|2021-11-16 09:30:00|1123.8|1123.8|1124.8|1124.2|1125|1124.6|1123.8|1123.6|19307
1637055300000|2021-11-16 09:35:00|1124.6|1124.4|1127.4|1127|1127.6|1127.4|1124.4|1123.8|96901
1637055600000|2021-11-16 09:40:00|1127.6|1127.2|1126.2|1125.8|1128|1127.8|1125.6|1125.4|49045
1637055900000|2021-11-16 09:45:00|1126.4|1126|1127.4|1127.2|1127.6|1127.4|1125|1124.8|35776
1637056200000|2021-11-16 09:50:00|1127.6|1127|1128|1127.8|1129.4|1129|1127.2|1127|147565
1637056500000|2021-11-16 09:55:00|1128.2|1128|1128.2|1128|1128.6|1128.2|1127|1126.8|28360
1637056800000|2021-11-16 10:00:00|1128.4|1127.8|1127.4|1127.2|1129|1128.6|1126.8|1126.6|50170
1637057100000|2021-11-16 10:05:00|1127.2|1127|1127.6|1127.2|1128|1127.8|1127.2|1126.6|18083
1637057400000|2021-11-16 10:10:00|1127.8|1127.4|1127.4|1127|1128|1127.6|1127|1126.8|44280
1637057700000|2021-11-16 10:15:00|1127.6|1127.2|1126.4|1126|1128.8|1128.4|1126|1125.8|39416
1637058000000|2021-11-16 10:20:00|1126.6|1126.2|1124.6|1124.2|1127|1126.6|1124.4|1124|24394
1637058300000|2021-11-16 10:25:00|1124.8|1124.4|1125.8|1125.2|1125.8|1125.6|1124.8|1124.4|29856
1637058600000|2021-11-16 10:30:00|1126|1125.4|1124.6|1124.2|1126.4|1126.2|1124.4|1124|21769
1637058900000|2021-11-16 10:35:00|1124.8|1124|1120.4|1120.2|1124.8|1124.2|1120|1119.6|53384
1637059200000|2021-11-16 10:40:00|1120.2|1120|1121|1120.4|1121.4|1121|1119.6|1119.2|29686
1637059500000|2021-11-16 10:45:00|1120.8|1120.6|1121.2|1120.8|1121.6|1121.2|1120.4|1120|32578
1637059800000|2021-11-16 10:50:00|1121|1120.6|1119.2|1119|1121.4|1121|1119.2|1118.8|68469
1637060100000|2021-11-16 10:55:00|1119.4|1119.2|1120.4|1120|1121|1120.8|1119.2|1119.2|83101
1637060400000|2021-11-16 11:00:00|1120.6|1120.2|1121|1120.6|1123|1122.6|1120.6|1120.2|34026
1637060700000|2021-11-16 11:05:00|1121.2|1120.8|1122.6|1122.2|1122.8|1122.4|1120.6|1120.4|36089
1637061000000|2021-11-16 11:10:00|1122.4|1122|1121.8|1121.6|1122.4|1122.2|1121.2|1120.8|27787
1637061300000|2021-11-16 11:15:00|1122|1121.8|1120.4|1120.2|1122.4|1122.2|1120.4|1120|9237
1637061600000|2021-11-16 11:20:00|1120.2|1120|1121.2|1120.8|1121.6|1121.2|1119.8|1119.4|14274
1637061900000|2021-11-16 11:25:00|1121|1120.6|1122.6|1122.2|1122.8|1122.4|1120.2|1119.8|21917
1637062200000|2021-11-16 11:30:00|1122.8|1122.4|1123.6|1123.4|1123.8|1123.4|1122|1121.6|24601
1637062500000|2021-11-16 11:35:00|1123.8|1123.6|1123.4|1123|1125.2|1125|1123.4|1122.8|56661
1637062800000|2021-11-16 11:40:00|1123.6|1123.2|1123.2|1122.6|1124.4|1124|1122.8|1122.6|29848
1637063100000|2021-11-16 11:45:00|1123|1122.8|1123.8|1123.4|1125.8|1125.4|1123|1122.6|88666
1637063400000|2021-11-16 11:50:00|1123.6|1123.6|1125.4|1125|1125.6|1125.2|1123.6|1123.2|21950
1637063700000|2021-11-16 11:55:00|1125.2|1124.8|1125.6|1125.2|1126.4|1126.2|1125|1124.6|31236
1637064000000|2021-11-16 12:00:00|1125.4|1125|1126.4|1126|1127|1126.6|1125.4|1124.8|52758
1637064300000|2021-11-16 12:05:00|1126.2|1126.2|1127.6|1127.2|1128|1127.6|1125.4|1125|33493
1637064600000|2021-11-16 12:10:00|1127.8|1127.4|1127.4|1127|1127.8|1127.6|1126.8|1126.4|13675
1637064900000|2021-11-16 12:15:00|1127.6|1127.2|1126.8|1126.4|1127.8|1127.4|1126.4|1126|58631
1637065200000|2021-11-16 12:20:00|1126.6|1126.2|1126.8|1126.4|1126.8|1126.6|1126|1125.6|17066
1637065500000|2021-11-16 12:25:00|1127|1126.6|1125.8|1125.4|1127.2|1126.8|1125.4|1125.2|13154
1637065800000|2021-11-16 12:30:00|1126|1125.6|1125.6|1125.2|1126|1125.8|1124.8|1124.4|29382
1637066100000|2021-11-16 12:35:00|1125.4|1125|1124.8|1124.4|1125.6|1125.2|1124.4|1124.2|17558
1637066400000|2021-11-16 12:40:00|1124.6|1124.6|1123.6|1123.2|1124.8|1124.6|1123.4|1123|17613
1637066700000|2021-11-16 12:45:00|1123.8|1123.4|1124.6|1124.2|1125|1124.6|1123.6|1123.2|16503
1637067000000|2021-11-16 12:50:00|1124.8|1124.4|1125|1124.8|1125|1124.8|1123.8|1123.6|23886
1637067300000|2021-11-16 12:55:00|1125.2|1125|1124.6|1124.2|1125.4|1125.2|1124.2|1124|17365
1637067600000|2021-11-16 13:00:00|1124.4|1124|1126.2|1125.8|1126.4|1126|1124.4|1124|36258
1637067900000|2021-11-16 13:05:00|1126|1125.6|1126.4|1126|1126.4|1126|1125.2|1125|38412
1637068200000|2021-11-16 13:10:00|1126.2|1125.8|1125.4|1125.2|1126.8|1126.6|1125.2|1125|47755
1637068500000|2021-11-16 13:15:00|1125.6|1125.4|1125.8|1125.6|1126.4|1126|1125.4|1125.2|13148
1637068800000|2021-11-16 13:20:00|1125.6|1125.4|1126|1125.8|1126.2|1125.8|1125|1124.8|35604
1637069100000|2021-11-16 13:25:00|1126.2|1126|1127.4|1127|1127.4|1127.2|1125.8|1125.4|34344
1637069400000|2021-11-16 13:30:00|1127.2|1126.8|1128.6|1128.4|1129|1128.8|1127.2|1126.8|48963
1637069700000|2021-11-16 13:35:00|1128.8|1128.6|1128|1127.6|1129|1128.8|1127.8|1127.4|39148
1637070000000|2021-11-16 13:40:00|1128.2|1127.8|1128.6|1128.4|1129.6|1129.2|1127.8|1127.6|76336
1637070300000|2021-11-16 13:45:00|1129|1128.6|1133.4|1133.2|1134.2|1133.8|1128.8|1128.6|360573
1637070600000|2021-11-16 13:50:00|1133.6|1133.4|1133.8|1133.4|1135.6|1135.2|1133.2|1133|156829
1637070900000|2021-11-16 13:55:00|1133.6|1133.6|1133.6|1133.2|1134.6|1134.4|1132.4|1132|55787
1637071200000|2021-11-16 14:00:00|1133.4|1133|1132.8|1132.6|1133.6|1133.2|1131.8|1131.6|38021
1637071500000|2021-11-16 14:05:00|1133|1132.4|1131.6|1131.2|1133.6|1133.2|1131.4|1130.8|97043
1637071800000|2021-11-16 14:10:00|1131.8|1131.4|1131.6|1131.2|1132.2|1132|1131|1130.6|20975
1637072100000|2021-11-16 14:15:00|1131.8|1131.4|1130.6|1130.2|1132.2|1132|1130.2|1130|29729
1637072400000|2021-11-16 14:20:00|1130.8|1130.4|1131.2|1130.8|1131.2|1130.8|1129.6|1129.4|22048
1637072700000|2021-11-16 14:25:00|1131|1130.6|1130.4|1130.2|1131.4|1131.2|1129.8|1129.6|7912
1637073000000|2021-11-16 14:30:00|1130.6|1130.4|1127.2|1126.6|1130.8|1130.4|1126.8|1126.4|97834
1637073300000|2021-11-16 14:35:00|1127|1126.4|1124.2|1123.8|1127.2|1126.8|1123.8|1123.4|83803
1637073600000|2021-11-16 14:40:00|1124.4|1123.6|1124|1123.4|1124.4|1124|1122.2|1121.6|78373
1637073900000|2021-11-16 14:45:00|1124.2|1123.6|1126.8|1126.4|1127.6|1127.2|1124.2|1123.6|64275
1637074200000|2021-11-16 14:50:00|1127|1126.6|1126.4|1126|1127.4|1127|1125.2|1124.8|24266
1637074500000|2021-11-16 14:55:00|1126.6|1126.2|1126.8|1126.4|1127.8|1127.4|1126.2|1126|16594
1637074800000|2021-11-16 15:00:00|1127|1126.6|1127.6|1127.2|1128.8|1128.4|1125.8|1125.4|59071
1637075100000|2021-11-16 15:05:00|1127.4|1127|1123.4|1123|1127.4|1127|1123|1122.8|23080
1637075400000|2021-11-16 15:10:00|1123.2|1123.2|1124.4|1124|1125.2|1124.8|1122.6|1122.2|66076
1637075700000|2021-11-16 15:15:00|1124.6|1124.2|1123.4|1123.2|1125|1124.6|1123|1122.6|58681
1637076000000|2021-11-16 15:20:00|1123.6|1123.4|1123.2|1122.8|1124|1123.8|1122.6|1122.2|63658
1637076300000|2021-11-16 15:25:00|1123|1122.6|1123.8|1123.4|1124.8|1124.6|1122.6|1122.4|46411
1637076600000|2021-11-16 15:30:00|1123.6|1123.6|1123.2|1122.8|1124.4|1124|1122.8|1122.4|70197
1637076900000|2021-11-16 15:35:00|1123|1123|1122.2|1121.8|1123.6|1123.2|1121|1120.8|97845
1637077200000|2021-11-16 15:40:00|1122|1121.6|1120|1119.6|1122.2|1122|1119.4|1119|83795
1637077500000|2021-11-16 15:45:00|1119.8|1119.4|1120.8|1120.4|1121.2|1120.8|1119.2|1118.8|74466
1637077800000|2021-11-16 15:50:00|1120.6|1120.6|1119.8|1119.4|1121.6|1121.2|1119.4|1119.2|49648
1637078100000|2021-11-16 15:55:00|1119.6|1119.2|1116.8|1116.4|1120.8|1120.4|1116.8|1116.4|222208
1637078400000|2021-11-16 16:00:00|1117|1116.6|1120.2|1120|1120.4|1120.2|1117|1116.6|49351
1637078700000|2021-11-16 16:05:00|1119.8|1119.6|1122.8|1122.4|1122.8|1122.6|1119.8|1119.6|95557
1637079000000|2021-11-16 16:10:00|1123|1122.6|1123.6|1123.4|1123.8|1123.4|1122.2|1122|115710
1637079300000|2021-11-16 16:15:00|1123.4|1123.2|1124.4|1124.2|1124.4|1124.2|1122.8|1122.4|69319
1637079600000|2021-11-16 16:20:00|1124.6|1124.4|1125|1124.8|1125.4|1125|1124.4|1124|65550
1637079900000|2021-11-16 16:25:00|1124.8|1124.6|1124.6|1124.2|1125|1124.8|1123.6|1123.4|63931
1637136000000|2021-11-17 08:00:00|1125|1125|1128.6|1127.8|1130|1129|1124.2|1123|59642
1637136300000|2021-11-17 08:05:00|1128.4|1127.4|1126.4|1125.8|1130|1129.4|1125|1124.4|48500
1637136600000|2021-11-17 08:10:00|1126.6|1125.6|1124.6|1124|1128|1127.6|1123.4|1122.8|13267
1637136900000|2021-11-17 08:15:00|1124.4|1124.2|1124.6|1124|1125.4|1124.8|1122.6|1122.2|21334
1637137200000|2021-11-17 08:20:00|1124.4|1123.8|1125.4|1125|1125.6|1125.2|1123.6|1123|44290
1637137500000|2021-11-17 08:25:00|1125.6|1125.2|1124.8|1124.4|1125.8|1125.6|1124|1123.8|25351
1637137800000|2021-11-17 08:30:00|1125|1124.6|1127.8|1127.4|1128|1127.8|1124.8|1124.6|18078
1637138100000|2021-11-17 08:35:00|1128|1127.6|1125.6|1125.2|1128.8|1128.4|1124.6|1124|17341
1637138400000|2021-11-17 08:40:00|1125.8|1125.4|1128|1127.6|1128|1127.8|1125.4|1125.2|17595
1637138700000|2021-11-17 08:45:00|1128.2|1127.8|1128.6|1128.2|1129|1128.6|1127.8|1127.4|45681
1637139000000|2021-11-17 08:50:00|1128.8|1128.4|1128.8|1128.4|1129.6|1129.4|1128.4|1128|63281
1637139300000|2021-11-17 08:55:00|1128.6|1128.6|1129.2|1128.8|1130.4|1130|1128.4|1128.2|68437
1637139600000|2021-11-17 09:00:00|1129|1128.6|1129.4|1128.8|1130.8|1130.4|1128.2|1127.8|59106
1637139900000|2021-11-17 09:05:00|1129.2|1129|1127.6|1127.2|1130.4|1130.2|1127.4|1127|56608
1637140200000|2021-11-17 09:10:00|1127.4|1127|1126.6|1126.2|1127.4|1127|1126|1125.6|23544
1637140500000|2021-11-17 09:15:00|1126.4|1126|1126.4|1126.2|1126.6|1126.4|1125.2|1125|37402
1637140800000|2021-11-17 09:20:00|1126.2|1126|1125.8|1125.4|1126.2|1126|1124.8|1124.4|37238
1637141100000|2021-11-17 09:25:00|1125.6|1125.2|1125.4|1125.2|1126|1125.6|1124.8|1124.4|8797
1637141400000|2021-11-17 09:30:00|1125.6|1125.4|1125.2|1124.6|1126.2|1126|1124.2|1124|40998
1637141700000|2021-11-17 09:35:00|1125|1124.8|1127.6|1127|1127.8|1127.4|1124.8|1124.6|49499
1637142000000|2021-11-17 09:40:00|1127.4|1127.2|1124.6|1124.4|1127.6|1127.4|1124.6|1124.2|15234
1637142300000|2021-11-17 09:45:00|1124.8|1124.6|1125.4|1125|1125.6|1125.2|1123.8|1123.4|29069
1637142600000|2021-11-17 09:50:00|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1124.6|1124.4|20627
1637142900000|2021-11-17 09:55:00|1125.6|1124.8|1125.4|1125|1126|1125.6|1124.8|1124.4|66388
1637143200000|2021-11-17 10:00:00|1125.2|1125.2|1128|1127.6|1129.2|1129|1125.2|1124.8|51893
1637143500000|2021-11-17 10:05:00|1127.8|1127.4|1129.4|1129.2|1129.6|1129.2|1126.4|1126|44903
1637143800000|2021-11-17 10:10:00|1129.6|1129.4|1128.6|1128.2|1130|1129.6|1128.4|1128|18900
1637144100000|2021-11-17 10:15:00|1128.4|1128.4|1130.6|1130.2|1130.8|1130.4|1128.4|1128.2|33134
1637144400000|2021-11-17 10:20:00|1130.4|1130|1129.4|1128.8|1131|1130.6|1129|1128.6|24221
1637144700000|2021-11-17 10:25:00|1129.2|1129|1131.4|1130.8|1131.6|1131.2|1129.2|1129|34589
1637145000000|2021-11-17 10:30:00|1131.2|1131|1130.6|1130.2|1131.4|1131|1129.6|1129.2|32861
1637145300000|2021-11-17 10:35:00|1130.4|1130|1131.2|1130.8|1131.8|1131.4|1130.4|1130|62906
1637145600000|2021-11-17 10:40:00|1131|1131|1132.8|1132.4|1133|1132.6|1130.8|1130.6|47257
1637145900000|2021-11-17 10:45:00|1132.6|1132.2|1134.2|1134|1134.4|1134.2|1132.2|1132|77893
1637146200000|2021-11-17 10:50:00|1134|1133.8|1133.8|1133.4|1134.4|1134|1133.6|1133.4|47696
1637146500000|2021-11-17 10:55:00|1133.6|1133.2|1132.4|1132.2|1133.6|1133.2|1131.4|1131|28692
1637146800000|2021-11-17 11:00:00|1132.6|1132|1130|1129.8|1132.6|1132|1129.8|1129.4|70355
1637147100000|2021-11-17 11:05:00|1129.8|1129.6|1129.6|1129.2|1130|1129.6|1127.8|1127.6|45178
1637147400000|2021-11-17 11:10:00|1129.4|1129.4|1131.4|1131|1131.6|1131.2|1129.2|1128.8|71656
1637147700000|2021-11-17 11:15:00|1131.2|1130.8|1131.2|1130.8|1131.8|1131.4|1130.6|1130.2|31976
1637148000000|2021-11-17 11:20:00|1131|1130.6|1130.6|1130.2|1132|1131.6|1130.4|1130|19789
1637148300000|2021-11-17 11:25:00|1130.4|1130|1130.2|1130|1130.6|1130|1129|1128.6|53298
1637148600000|2021-11-17 11:30:00|1130.4|1130.2|1131|1130.6|1131.2|1130.8|1129.8|1129.4|11472
1637148900000|2021-11-17 11:35:00|1130.8|1130.4|1132.4|1132.2|1132.6|1132.2|1130.8|1130.4|12724
1637149200000|2021-11-17 11:40:00|1132.6|1132.4|1132.8|1132.4|1132.8|1132.6|1132.4|1132.2|6747
1637149500000|2021-11-17 11:45:00|1132.6|1132.2|1131.4|1131|1132.8|1132.6|1131.2|1131|6831
1637149800000|2021-11-17 11:50:00|1131.2|1131.2|1131.4|1131|1131.8|1131.6|1131|1130.8|29471
1637150100000|2021-11-17 11:55:00|1131.6|1131.2|1131.8|1131.4|1131.8|1131.6|1131.2|1130.8|8436
1637150400000|2021-11-17 12:00:00|1131.6|1131.2|1132.4|1132.2|1132.6|1132.4|1131.6|1131.2|18837
1637150700000|2021-11-17 12:05:00|1132.6|1132|1134|1133.6|1134.4|1134|1132|1131.8|72910
1637151000000|2021-11-17 12:10:00|1133.8|1133.4|1134.8|1134.6|1135|1134.6|1133.6|1133.4|18049
1637151300000|2021-11-17 12:15:00|1135|1134.8|1134.6|1134.2|1135.4|1135|1134.2|1133.8|87240
1637151600000|2021-11-17 12:20:00|1134.4|1134|1134.6|1134.4|1135|1134.8|1134.4|1134|25089
1637151900000|2021-11-17 12:25:00|1134.4|1134.2|1134.6|1134.2|1135|1134.6|1134|1133.6|34746
1637152200000|2021-11-17 12:30:00|1134.8|1134.4|1137.2|1136.8|1137.6|1137.2|1134.6|1134.4|160882
1637152500000|2021-11-17 12:35:00|1137.4|1137|1138.2|1138|1138.6|1138.2|1137|1136.8|43095
1637152800000|2021-11-17 12:40:00|1138.4|1138.2|1138.2|1138|1138.4|1138.2|1137.6|1137.4|51672
1637153100000|2021-11-17 12:45:00|1138.4|1138.2|1137.8|1137.6|1139|1138.8|1137.4|1137|95823
1637153400000|2021-11-17 12:50:00|1138|1137.8|1138.2|1137.8|1138.4|1138.2|1137.2|1137|68126
1637153700000|2021-11-17 12:55:00|1138|1137.6|1138.6|1138.2|1138.8|1138.6|1137.8|1137.4|39498
1637154000000|2021-11-17 13:00:00|1138.8|1138.4|1139.8|1139.6|1140.4|1140|1138.8|1138.2|141610
1637154300000|2021-11-17 13:05:00|1140|1139.8|1142.8|1142.6|1143|1142.6|1140|1139.8|59995
1637154600000|2021-11-17 13:10:00|1143|1142.8|1143|1142.6|1144|1143.8|1142.6|1142.4|32456
1637154900000|2021-11-17 13:15:00|1143.2|1142.8|1142.4|1142|1144|1143.8|1141.2|1140.8|172469
1637155200000|2021-11-17 13:20:00|1142.6|1142.2|1143.4|1143|1143.6|1143.2|1142|1141.8|82057
1637155500000|2021-11-17 13:25:00|1143.2|1143.2|1142|1141.8|1143.2|1143.2|1141.2|1140.8|29365
1637155800000|2021-11-17 13:30:00|1141.8|1141.6|1143.8|1143.6|1144|1143.6|1141.4|1141.2|57577
1637156100000|2021-11-17 13:35:00|1143.6|1143.4|1145.4|1145|1145.4|1145.2|1143.4|1143.2|105184
1637156400000|2021-11-17 13:40:00|1145|1144.8|1145.2|1145|1146.6|1146.2|1144.4|1144|150636
1637156700000|2021-11-17 13:45:00|1145.4|1145.2|1145.6|1145.4|1145.8|1145.6|1144.8|1144.6|61887
1637157000000|2021-11-17 13:50:00|1145.8|1145.6|1145|1144.8|1145.8|1145.6|1144.4|1144.2|38498
1637157300000|2021-11-17 13:55:00|1144.8|1144.6|1144.8|1144.6|1145.8|1145.4|1144.8|1144.4|31161
1637157600000|2021-11-17 14:00:00|1145|1144.8|1145.2|1145|1145.6|1145.4|1144.2|1143.8|99262
1637157900000|2021-11-17 14:05:00|1145.4|1145.2|1145.8|1145.6|1146|1145.8|1145|1144.8|82102
1637158200000|2021-11-17 14:10:00|1145.6|1145.4|1144.6|1144.2|1145.8|1145.6|1142.8|1142.6|131017
1637158500000|2021-11-17 14:15:00|1144.4|1144|1143.2|1143|1144.4|1144.2|1142.6|1142.4|59171
1637158800000|2021-11-17 14:20:00|1143.4|1143.2|1143.4|1143.2|1144|1143.6|1143|1142.8|29207
1637159100000|2021-11-17 14:25:00|1143.2|1143|1143.8|1143.4|1144|1143.6|1142.2|1141.8|40032
1637159400000|2021-11-17 14:30:00|1143.6|1143.2|1142.6|1142.2|1144.8|1144.4|1139.2|1138.8|211848
1637159700000|2021-11-17 14:35:00|1142.4|1142|1141.2|1140.8|1142.6|1142|1139|1138.6|114541
1637160000000|2021-11-17 14:40:00|1141.4|1141|1140.2|1140|1141.6|1141.2|1139|1138.8|102470
1637160300000|2021-11-17 14:45:00|1140|1139.8|1142.2|1142|1143.6|1143.2|1140|1139.8|81666
1637160600000|2021-11-17 14:50:00|1142.4|1141.8|1140.2|1139.8|1142.8|1142.4|1139.8|1139.4|40895
1637160900000|2021-11-17 14:55:00|1140.4|1140|1139.4|1139.2|1140.6|1140.4|1138|1137.6|111393
1637161200000|2021-11-17 15:00:00|1139.6|1139|1141.8|1141.6|1142|1141.8|1138.8|1138.4|38881
1637161500000|2021-11-17 15:05:00|1141.6|1141.4|1143|1142.8|1143|1142.8|1140.4|1140|139792
1637161800000|2021-11-17 15:10:00|1142.8|1142.6|1143|1142.6|1143.4|1143.2|1141.4|1141|67832
1637162100000|2021-11-17 15:15:00|1143.2|1142.8|1143.2|1142.8|1144.2|1144|1142|1141.8|62109
1637162400000|2021-11-17 15:20:00|1143.4|1143|1147.2|1147|1147.4|1147|1142.2|1142|236012
1637162700000|2021-11-17 15:25:00|1147.4|1147.2|1146.4|1146|1148|1147.6|1146|1145.8|161022
1637163000000|2021-11-17 15:30:00|1146.6|1146.2|1147.4|1147.2|1147.6|1147.4|1146.6|1146.2|35057
1637163300000|2021-11-17 15:35:00|1147.2|1147|1149.4|1149|1149.6|1149.4|1147.2|1147|164712
1637163600000|2021-11-17 15:40:00|1149.6|1149.2|1149.2|1148.8|1149.8|1149.6|1148|1147.6|74019
1637163900000|2021-11-17 15:45:00|1149.4|1149|1149.4|1149.2|1150|1149.8|1148.8|1148.6|107152
1637164200000|2021-11-17 15:50:00|1149.2|1149|1148.4|1148.2|1149.4|1149|1147.8|1147.4|140548
1637164500000|2021-11-17 15:55:00|1148.6|1148.4|1148|1147.6|1149|1148.8|1147.6|1147.2|88016
1637164800000|2021-11-17 16:00:00|1147.8|1147.8|1145.4|1145.2|1148.4|1148.2|1145.4|1145.2|147495
1637165100000|2021-11-17 16:05:00|1145.2|1145|1147.4|1147.2|1147.6|1147.2|1145|1144.6|129716
1637165400000|2021-11-17 16:10:00|1147.2|1147|1148.4|1148.2|1148.6|1148.2|1146.4|1146.2|138609
1637165700000|2021-11-17 16:15:00|1148.2|1148|1147.6|1147.4|1149|1148.8|1146.8|1146.6|165531
1637166000000|2021-11-17 16:20:00|1147.8|1147.6|1146.4|1146|1148|1147.8|1145.4|1145|146473
1637166300000|2021-11-17 16:25:00|1146.6|1146.2|1143.8|1143.4|1147.4|1147.2|1143.8|1143.4|156298
1637222400000|2021-11-18 08:00:00|1142.8|1140.4|1142.8|1142|1148|1145.6|1141.2|1140.2|64673
1637222700000|2021-11-18 08:05:00|1142.6|1141.8|1146.6|1145.8|1149|1148.6|1140.4|1140|369067
1637223000000|2021-11-18 08:10:00|1146.2|1146|1144.6|1144|1146.8|1146.4|1144|1143.4|38317
1637223300000|2021-11-18 08:15:00|1144.4|1143.8|1145.2|1144.6|1147.2|1146.6|1144.2|1143.6|41520
1637223600000|2021-11-18 08:20:00|1145.4|1144.8|1146.4|1146|1147|1146.6|1144.8|1144.6|35352
1637223900000|2021-11-18 08:25:00|1146.2|1145.8|1147.4|1147|1148|1147.6|1145|1144.6|24008
1637224200000|2021-11-18 08:30:00|1147.2|1147.2|1146.8|1146.6|1148|1147.8|1146.4|1146|54227
1637224500000|2021-11-18 08:35:00|1147|1146.8|1149.4|1149|1149.6|1149.2|1146.2|1146|87306
1637224800000|2021-11-18 08:40:00|1149.2|1148.8|1147.6|1147.2|1149.4|1148.8|1147.6|1147.2|61899
1637225100000|2021-11-18 08:45:00|1147.8|1147.4|1147.8|1147.4|1149|1148.4|1145.4|1144|299125
1637225400000|2021-11-18 08:50:00|1147.6|1147.6|1147.8|1147.4|1148.6|1148.4|1147.2|1146.8|85035
1637225700000|2021-11-18 08:55:00|1148|1147.6|1147.8|1147.6|1148.6|1148.2|1147.4|1147|22283
1637226000000|2021-11-18 09:00:00|1147.6|1147.4|1148.6|1148.2|1151|1150.8|1146.8|1146.2|288984
1637226300000|2021-11-18 09:05:00|1148.4|1148.4|1149.6|1149.4|1150|1149.8|1147.4|1147|50916
1637226600000|2021-11-18 09:10:00|1149.4|1149.2|1151.2|1151|1151.4|1151|1149.2|1148.8|44217
1637226900000|2021-11-18 09:15:00|1151.4|1150.8|1151.2|1150.8|1151.8|1151.4|1149.8|1149.6|45481
1637227200000|2021-11-18 09:20:00|1151.4|1151|1154|1153.6|1154|1153.6|1151.4|1151|36646
1637227500000|2021-11-18 09:25:00|1153.8|1153.8|1154.8|1154.6|1156|1155.6|1153.8|1153.6|83561
1637227800000|2021-11-18 09:30:00|1155|1154.8|1154.2|1154|1155.4|1155|1153.6|1153.4|70686
1637228100000|2021-11-18 09:35:00|1154.4|1154.2|1155|1154.8|1156|1155.8|1153.2|1152.8|66204
1637228400000|2021-11-18 09:40:00|1154.8|1154.6|1155.8|1155.6|1156|1155.8|1154.4|1154.2|79982
1637228700000|2021-11-18 09:45:00|1156|1155.8|1156.2|1156|1156.4|1156.2|1155.6|1155.2|25212
1637229000000|2021-11-18 09:50:00|1156.4|1156.2|1157.6|1157.2|1157.6|1157.4|1156.2|1155.8|39819
1637229300000|2021-11-18 09:55:00|1157.4|1157|1157.2|1156.6|1158.4|1158.2|1156.2|1156|54691
1637229600000|2021-11-18 10:00:00|1157|1156.8|1156.2|1156|1157.4|1157|1156|1155.6|37002
1637229900000|2021-11-18 10:05:00|1156|1155.8|1153.6|1153.2|1156|1156|1152.8|1152.6|60255
1637230200000|2021-11-18 10:10:00|1153.8|1153.4|1152.6|1152.4|1154.8|1154.6|1152.2|1152|52169
1637230500000|2021-11-18 10:15:00|1152.8|1152.6|1153.4|1153.2|1153.4|1153.2|1151.8|1151.4|39660
1637230800000|2021-11-18 10:20:00|1153.6|1153.4|1153.6|1153.4|1156|1155.6|1153.6|1153.2|39453
1637231100000|2021-11-18 10:25:00|1153.4|1153.2|1154.6|1154.2|1154.6|1154.4|1153|1152.8|13942
1637231400000|2021-11-18 10:30:00|1154.4|1154|1154|1153.6|1154.6|1154.2|1153.2|1153|25796
1637231700000|2021-11-18 10:35:00|1154.2|1153.8|1152.6|1152.4|1154.4|1154|1152|1151.8|27842
1637232000000|2021-11-18 10:40:00|1152.8|1152.6|1152|1151.6|1152.8|1152.6|1151.6|1151.2|10681
1637232300000|2021-11-18 10:45:00|1152.2|1151.8|1152.8|1152.6|1152.8|1152.6|1151.2|1151|52558
1637232600000|2021-11-18 10:50:00|1152.6|1152.4|1150.8|1150.6|1152.8|1152.6|1150.8|1150.4|25686
1637232900000|2021-11-18 10:55:00|1151|1150.8|1150|1149.8|1151.2|1151|1149.8|1149.4|21561
1637233200000|2021-11-18 11:00:00|1149.8|1149.6|1145.4|1145.2|1149.8|1149.6|1145.2|1145|89107
1637233500000|2021-11-18 11:05:00|1145.6|1145.4|1146.4|1146|1147.4|1147|1144.4|1144.2|70577
1637233800000|2021-11-18 11:10:00|1146.6|1146.2|1149.2|1148.8|1149.8|1149.6|1146.4|1146.2|50360
1637234100000|2021-11-18 11:15:00|1149.4|1149|1150|1149.6|1150.6|1150.2|1149.2|1148.8|40069
1637234400000|2021-11-18 11:20:00|1150.2|1149.8|1148.6|1148.4|1150.4|1150|1148.2|1147.8|45154
1637234700000|2021-11-18 11:25:00|1148.8|1148.6|1148.4|1148|1149.2|1149|1148.2|1148|13865
1637235000000|2021-11-18 11:30:00|1148.6|1148.2|1147.4|1147.2|1148.6|1148.4|1147.4|1147|9046
1637235300000|2021-11-18 11:35:00|1147.6|1147.4|1149.8|1149.6|1150|1149.6|1147|1146.8|29726
1637235600000|2021-11-18 11:40:00|1150|1149.8|1148.6|1148.2|1150.6|1150.2|1147.6|1147.4|60885
1637235900000|2021-11-18 11:45:00|1148.4|1148.4|1148.4|1148.2|1148.8|1148.6|1147.8|1147.6|17357
1637236200000|2021-11-18 11:50:00|1148.2|1148|1149|1148.8|1149.6|1149.4|1148.2|1148|12648
1637236500000|2021-11-18 11:55:00|1148.8|1148.6|1148.2|1148|1149|1148.6|1147.8|1147.6|25708
1637236800000|2021-11-18 12:00:00|1148|1147.8|1147.2|1147|1148|1147.8|1146.8|1146.6|42020
1637237100000|2021-11-18 12:05:00|1147|1146.8|1146.8|1146.6|1147.2|1147|1145.8|1145.6|14659
1637237400000|2021-11-18 12:10:00|1146.6|1146.4|1146.6|1146.4|1147.6|1147.4|1146.2|1146|22325
1637237700000|2021-11-18 12:15:00|1146.8|1146.2|1146.6|1146.2|1147|1146.6|1145.8|1145.6|6838
1637238000000|2021-11-18 12:20:00|1146.8|1146.4|1148.2|1147.8|1149.4|1149.2|1146.8|1146.4|47168
1637238300000|2021-11-18 12:25:00|1148.4|1148|1149.2|1148.6|1149.2|1148.8|1147.8|1147.6|27153
1637238600000|2021-11-18 12:30:00|1149|1148.4|1148.6|1148.4|1149|1148.8|1147.8|1147.4|7770
1637238900000|2021-11-18 12:35:00|1148.8|1148.6|1148.2|1148|1148.8|1148.6|1148.2|1148|14653
1637239200000|2021-11-18 12:40:00|1148|1147.8|1146.8|1146.4|1148.4|1148.2|1146.2|1145.8|30348
1637239500000|2021-11-18 12:45:00|1147|1146.6|1145.8|1145.4|1147|1146.6|1145.6|1145.2|5021
1637239800000|2021-11-18 12:50:00|1145.6|1145.6|1145.4|1145|1146|1145.8|1144.6|1144.4|31837
1637240100000|2021-11-18 12:55:00|1145.6|1145.2|1146.2|1145.8|1147|1146.8|1145.4|1145|21231
1637240400000|2021-11-18 13:00:00|1146|1146|1145|1144.8|1146.6|1146.2|1145|1144.8|21114
1637240700000|2021-11-18 13:05:00|1144.8|1144.6|1144.6|1144.4|1145|1144.6|1143.6|1143.4|18084
1637241000000|2021-11-18 13:10:00|1144.4|1144.2|1144.6|1144.2|1145.6|1145.4|1144.4|1144.2|24429
1637241300000|2021-11-18 13:15:00|1144.4|1144.4|1144.4|1144.2|1145.6|1145.4|1144.2|1144|72309
1637241600000|2021-11-18 13:20:00|1144.6|1144.4|1144.2|1144|1145.4|1145.2|1143.8|1143.6|20395
1637241900000|2021-11-18 13:25:00|1144|1143.8|1144.6|1144.2|1145.2|1145|1143.6|1143.2|54099
1637242200000|2021-11-18 13:30:00|1144.8|1144.4|1144|1143.4|1145|1144.8|1143|1142.6|20912
1637242500000|2021-11-18 13:35:00|1143.8|1143.6|1143.8|1143.4|1144.8|1144.4|1142.8|1142.4|53020
1637242800000|2021-11-18 13:40:00|1143.6|1143.2|1142.8|1142.4|1143.8|1143.4|1141.4|1141|33413
1637243100000|2021-11-18 13:45:00|1142.6|1142.2|1144.2|1144|1144.4|1144.2|1142.2|1142|20737
1637243400000|2021-11-18 13:50:00|1144.4|1144.2|1141.6|1141.4|1144.6|1144.4|1141.4|1141|40425
1637243700000|2021-11-18 13:55:00|1141.4|1141.2|1142|1141.8|1143.2|1142.8|1141|1140.8|79253
1637244000000|2021-11-18 14:00:00|1142.2|1142|1139.4|1139|1143.4|1143.2|1139|1138.6|147364
1637244300000|2021-11-18 14:05:00|1139.6|1139.2|1141.6|1141.4|1142.2|1141.8|1139.6|1139.2|34065
1637244600000|2021-11-18 14:10:00|1141.4|1141.2|1140.8|1140.4|1142.2|1141.8|1139.8|1139.4|76851
1637244900000|2021-11-18 14:15:00|1141|1140.6|1142.6|1142.4|1142.6|1142.4|1140.8|1140.4|20867
1637245200000|2021-11-18 14:20:00|1142.4|1142.2|1141.2|1141|1142.6|1142.4|1141|1140.6|10804
1637245500000|2021-11-18 14:25:00|1141.4|1141.2|1141.2|1140.8|1141.4|1141.2|1139.8|1139.4|72245
1637245800000|2021-11-18 14:30:00|1141|1140.6|1141.4|1141|1142|1141.8|1139.6|1139.4|87840
1637246100000|2021-11-18 14:35:00|1141.2|1141.2|1141.2|1140.8|1142.6|1142.4|1139.8|1139.4|93523
1637246400000|2021-11-18 14:40:00|1141.4|1141|1141|1140.6|1143.2|1143|1140.4|1140.2|60171
1637246700000|2021-11-18 14:45:00|1140.8|1140.8|1139.6|1139.4|1141.8|1141.4|1139.6|1139.4|70761
1637247000000|2021-11-18 14:50:00|1139.8|1139.2|1140.2|1139.8|1141|1140.6|1138.2|1138|66062
1637247300000|2021-11-18 14:55:00|1140|1139.6|1139.6|1139|1141|1140.6|1139.2|1139|53375
1637247600000|2021-11-18 15:00:00|1139.4|1138.8|1137.2|1137|1139.4|1139|1136.6|1136.2|180694
1637247900000|2021-11-18 15:05:00|1137|1136.8|1135.8|1135.2|1139.2|1138.6|1135.2|1135|102454
1637248200000|2021-11-18 15:10:00|1135.6|1135|1132.8|1132.4|1135.8|1135|1132|1131.8|82261
1637248500000|2021-11-18 15:15:00|1132.6|1132.2|1129.8|1129.4|1133|1132.4|1129.8|1129.4|86475
1637248800000|2021-11-18 15:20:00|1129.6|1129.2|1130.8|1130.4|1131.2|1130.6|1128.8|1128.4|65484
1637249100000|2021-11-18 15:25:00|1131|1130.6|1131|1130.6|1131.4|1131|1129.6|1129|95191
1637249400000|2021-11-18 15:30:00|1130.8|1130.4|1133.8|1133.4|1133.8|1133.4|1130.4|1130|46480
1637249700000|2021-11-18 15:35:00|1133.6|1133.6|1132.8|1132.6|1135.2|1134.8|1132|1131.6|75053
1637250000000|2021-11-18 15:40:00|1133|1132.8|1132.6|1132.2|1134.6|1134.2|1132.4|1132|67182
1637250300000|2021-11-18 15:45:00|1132.4|1132.4|1134.8|1134.4|1135|1134.6|1132.2|1132|34328
1637250600000|2021-11-18 15:50:00|1134.6|1134.6|1134.8|1134.4|1136.4|1136.2|1134.2|1134|60323
1637250900000|2021-11-18 15:55:00|1134.6|1134.6|1134.8|1134.4|1135.2|1135|1134|1133.6|26098
1637251200000|2021-11-18 16:00:00|1135|1134.6|1133|1132.4|1135|1134.6|1132.4|1132|49342
1637251500000|2021-11-18 16:05:00|1133.2|1132.6|1135.6|1135.2|1136|1135.8|1133.2|1132.4|65005
1637251800000|2021-11-18 16:10:00|1135.4|1135|1134.2|1134|1135.6|1135.2|1134.2|1133.8|44195
1637252100000|2021-11-18 16:15:00|1134.4|1134.2|1136.2|1135.8|1136.2|1136|1134.4|1134|53001
1637252400000|2021-11-18 16:20:00|1136.4|1136|1137.8|1137.6|1138|1137.8|1135.8|1135.6|113948
1637252700000|2021-11-18 16:25:00|1137.6|1137.4|1136|1135.8|1138|1137.8|1135.8|1135.4|140097
1637308800000|2021-11-19 08:00:00|1140.2|1137.2|1135.4|1134.4|1140.2|1138.4|1132.2|1132|455038
1637309100000|2021-11-19 08:05:00|1135.2|1134.2|1133.8|1133.4|1137.4|1136.8|1133.4|1133|66674
1637309400000|2021-11-19 08:10:00|1134|1133.6|1131.2|1130.8|1134.2|1133.8|1130.8|1130.2|94560
1637309700000|2021-11-19 08:15:00|1131.4|1131|1136.2|1135.8|1136.8|1136.6|1130.8|1130.6|70035
1637310000000|2021-11-19 08:20:00|1136|1135.6|1139.4|1139|1139.6|1139.2|1136|1135.4|47166
1637310300000|2021-11-19 08:25:00|1139.2|1138.6|1140.4|1140|1141|1140.8|1138.8|1138.2|60179
1637310600000|2021-11-19 08:30:00|1140.6|1140.2|1138|1137.6|1140.6|1140.2|1137.4|1137|54212
1637310900000|2021-11-19 08:35:00|1138.2|1137.8|1137.4|1137|1138.8|1138.6|1136.6|1136.2|62891
1637311200000|2021-11-19 08:40:00|1137.6|1137.2|1137.4|1137|1138.4|1138.2|1137.2|1137|29227
1637311500000|2021-11-19 08:45:00|1137.2|1136.8|1133.4|1133|1137.2|1136.8|1132.6|1132.2|140423
1637311800000|2021-11-19 08:50:00|1133.2|1133.2|1131.4|1131|1133.6|1133.4|1131.2|1131|28946
1637312100000|2021-11-19 08:55:00|1131.2|1130.8|1131.8|1131.4|1132.2|1131.8|1130.2|1130|42392
1637312400000|2021-11-19 09:00:00|1131.6|1131.2|1132.2|1131.8|1132.6|1132.2|1131|1130.6|33235
1637312700000|2021-11-19 09:05:00|1132.4|1132|1132.2|1131.8|1132.8|1132.6|1131.6|1131.2|32932
1637313000000|2021-11-19 09:10:00|1132|1131.6|1130.4|1130|1132.6|1132.4|1130.4|1130|46169
1637313300000|2021-11-19 09:15:00|1130.2|1129.8|1129.4|1128.8|1130.6|1130.2|1129|1128.6|61048
1637313600000|2021-11-19 09:20:00|1129.6|1129|1121.4|1121|1130.2|1130|1121.2|1121|276354
1637313900000|2021-11-19 09:25:00|1121.6|1121.2|1109.4|1109|1122.4|1122|1108.6|1108.2|667733
1637314200000|2021-11-19 09:30:00|1109.6|1109.4|1105.4|1104.8|1110|1109.6|1105|1104.6|325028
1637314500000|2021-11-19 09:35:00|1106|1105.8|1103.4|1103|1108.2|1108|1103.4|1103|340738
1637314800000|2021-11-19 09:40:00|1102.8|1102.2|1102.2|1102|1105.8|1105.4|1100.6|1100|464122
1637315100000|2021-11-19 09:45:00|1102.4|1102.2|1098.2|1097.8|1104.8|1104.4|1097.8|1097.4|407374
1637315400000|2021-11-19 09:50:00|1098.6|1098|1096.2|1095.8|1100|1099.6|1096|1095.6|343010
1637315700000|2021-11-19 09:55:00|1096.4|1095.6|1096.2|1095.6|1096.8|1096.4|1093.6|1093.2|282936
1637316000000|2021-11-19 10:00:00|1096|1095.8|1083.6|1083|1096|1096|1083.6|1082.8|409679
1637316300000|2021-11-19 10:05:00|1083.8|1083.2|1085.8|1085.2|1087.2|1086.6|1081|1080.6|653013
1637316600000|2021-11-19 10:10:00|1085.6|1085.4|1086.4|1086|1086.6|1086|1080.4|1080.2|398460
1637316900000|2021-11-19 10:15:00|1086.6|1086.2|1095|1094.6|1096.4|1095.8|1085.4|1085|307908
1637317200000|2021-11-19 10:20:00|1095.2|1094.8|1092.6|1091.8|1097.2|1096|1090.8|1090.2|453734
1637317500000|2021-11-19 10:25:00|1093|1092|1093.8|1093.2|1096.6|1095.8|1091.6|1091|200189
1637317800000|2021-11-19 10:30:00|1093.6|1093|1092.8|1092.2|1096.4|1095.8|1091.4|1090.8|224981
1637318100000|2021-11-19 10:35:00|1092.6|1092|1093.8|1093.4|1094|1093.8|1091|1090.4|132265
1637318400000|2021-11-19 10:40:00|1094|1093.6|1092.8|1092.4|1095|1094.6|1091.2|1090.8|137449
1637318700000|2021-11-19 10:45:00|1092.6|1092.2|1093.6|1093.2|1095|1094.4|1092|1091.8|209765
1637319000000|2021-11-19 10:50:00|1093.4|1093|1091.2|1090.8|1094.2|1093.8|1090|1089.6|537219
1637319300000|2021-11-19 10:55:00|1091|1090.6|1089|1088.8|1091.2|1090.8|1088|1087.6|268802
1637319600000|2021-11-19 11:00:00|1089.2|1089|1095|1094.6|1096|1095.6|1089.2|1088.8|161114
1637319900000|2021-11-19 11:05:00|1094.8|1094.4|1090.4|1090|1094.8|1094.6|1090|1089.4|94424
1637320200000|2021-11-19 11:10:00|1090.2|1089.8|1088.8|1088.4|1091.4|1091|1088.4|1088.2|68333
1637320500000|2021-11-19 11:15:00|1089|1088.2|1088.8|1088.2|1089.6|1089|1087.8|1087.4|109902
1637320800000|2021-11-19 11:20:00|1088.6|1088.4|1083.8|1083.4|1088.6|1088.4|1082.4|1082|230619
1637321100000|2021-11-19 11:25:00|1084|1083.2|1085|1084.8|1085.4|1085.2|1081.8|1081.4|232504
1637321400000|2021-11-19 11:30:00|1085.2|1085|1085.8|1085.4|1087.2|1086.8|1085.2|1084.8|88974
1637321700000|2021-11-19 11:35:00|1085.6|1085.2|1085.6|1085|1085.6|1085.4|1083|1082.6|120573
1637322000000|2021-11-19 11:40:00|1085.4|1085.2|1087.4|1086.8|1088.4|1087.8|1084.6|1084|71941
1637322300000|2021-11-19 11:45:00|1087.2|1086.6|1086.8|1086.6|1090|1089.6|1086.8|1086.6|66059
1637322600000|2021-11-19 11:50:00|1087|1086.8|1086.2|1085.8|1088|1087.8|1085.2|1084.8|126543
1637322900000|2021-11-19 11:55:00|1086|1085.6|1080.2|1079.8|1086|1085.6|1079.8|1079.4|234067
1637323500000|2021-11-19 12:05:00|1080.4|1080|1082.2|1081.8|1084|1083.6|1080.4|1079.8|252628
1637323800000|2021-11-19 12:10:00|1082.4|1082|1082.2|1081.8|1083.8|1083.6|1081|1080.4|176989
1637324100000|2021-11-19 12:15:00|1082.4|1082|1080.6|1080.2|1082.6|1082.4|1079.2|1078.8|123346
1637324400000|2021-11-19 12:20:00|1080.8|1080.4|1084|1083.4|1084.6|1084.2|1079.8|1079.4|99602
1637324700000|2021-11-19 12:25:00|1083.8|1083.2|1082.6|1082.2|1085.6|1085.2|1081.6|1081.2|107817
1637325000000|2021-11-19 12:30:00|1082.4|1082|1083.6|1083.2|1083.6|1083.2|1081|1080.6|75433
1637325300000|2021-11-19 12:35:00|1083.8|1083.4|1081.6|1081|1084.8|1084.6|1081.2|1080.8|76126
1637325600000|2021-11-19 12:40:00|1081.4|1080.8|1079.4|1079|1082|1081.6|1079|1078.6|90148
1637325900000|2021-11-19 12:45:00|1079.2|1078.8|1080.8|1080.4|1080.8|1080.4|1078.8|1078.4|60615
1637326200000|2021-11-19 12:50:00|1081|1080.6|1079|1078.6|1081.2|1080.8|1077.8|1077.4|118488
1637326500000|2021-11-19 12:55:00|1078.8|1078.4|1081.8|1081.2|1081.8|1081.2|1078.6|1078.2|108188
1637326800000|2021-11-19 13:00:00|1082|1081.4|1077.8|1077.4|1082|1081.6|1077.6|1077.2|187893
1637327100000|2021-11-19 13:05:00|1078|1077.2|1077.8|1077.6|1078.6|1078.2|1075.8|1075.4|151267
1637327400000|2021-11-19 13:10:00|1077.6|1077.4|1078.6|1078.2|1079.2|1078.8|1076.4|1076|67166
1637327700000|2021-11-19 13:15:00|1078.4|1078|1077.2|1076.8|1079|1078.6|1077|1076.6|63416
1637328000000|2021-11-19 13:20:00|1077.4|1077|1078.8|1078.4|1079|1078.8|1075.6|1075.2|79997
1637328300000|2021-11-19 13:25:00|1079.2|1079|1083.4|1083|1083.6|1083.4|1078.8|1078.4|132369
1637328600000|2021-11-19 13:30:00|1083.2|1082.8|1086.4|1086.2|1086.6|1086.4|1083|1082.6|115588
1637328900000|2021-11-19 13:35:00|1086.6|1086.4|1080.4|1080|1086.6|1086.4|1078.6|1078.2|205270
1637329200000|2021-11-19 13:40:00|1080.6|1080.2|1081|1080.8|1083.2|1082.6|1080|1079.4|51378
1637329500000|2021-11-19 13:45:00|1081.2|1080.6|1080.2|1079.8|1083|1082.8|1080|1079.6|79142
1637329800000|2021-11-19 13:50:00|1080.4|1080|1079.2|1078.8|1081.2|1081|1079|1078.6|109362
1637330100000|2021-11-19 13:55:00|1079|1079|1076.2|1075.8|1079.2|1079|1076|1075.6|74159
1637330400000|2021-11-19 14:00:00|1076.6|1076|1073.4|1073|1076.6|1076.4|1072.4|1072.2|285739
1637330700000|2021-11-19 14:05:00|1073.2|1072.8|1074|1073.6|1074|1073.8|1072.8|1072.4|85216
1637331000000|2021-11-19 14:10:00|1073.6|1073.4|1084.4|1083.8|1089.8|1089.2|1073.2|1072.8|735898
1637331300000|2021-11-19 14:15:00|1084.2|1083.4|1087.8|1087|1092.8|1092.6|1083|1082.4|655061
1637331600000|2021-11-19 14:20:00|1088|1087.2|1088.6|1088|1092.4|1091.4|1087.2|1086.6|280394
1637331900000|2021-11-19 14:25:00|1088.8|1088.2|1087.2|1086.6|1090.4|1089.8|1084.4|1084|113246
1637332200000|2021-11-19 14:30:00|1087|1086.8|1086.8|1086.2|1088.4|1088|1083|1082.6|258199
1637332500000|2021-11-19 14:35:00|1087|1086.4|1080.8|1080.2|1087|1086.6|1079.6|1079|139559
1637332800000|2021-11-19 14:40:00|1080.6|1080.4|1083.8|1083.4|1085.8|1085.2|1079.4|1078.8|91304
1637333100000|2021-11-19 14:45:00|1083.6|1083.2|1083.6|1083.2|1084.2|1083.6|1079.6|1079.2|141427
1637333400000|2021-11-19 14:50:00|1083.8|1083.4|1080.4|1080|1084.4|1084.2|1078.6|1078.2|171514
1637333700000|2021-11-19 14:55:00|1080.2|1079.8|1081.4|1081|1082.4|1082.2|1079|1078.6|150619
1637334000000|2021-11-19 15:00:00|1081.2|1080.8|1076.2|1075.8|1081.2|1080.8|1076|1075.8|359290
1637334300000|2021-11-19 15:05:00|1076|1075.6|1075.8|1075.2|1076.4|1076.2|1073.6|1073.2|197463
1637334600000|2021-11-19 15:10:00|1075.6|1075|1077.6|1077|1077.6|1077|1074.2|1074|102835
1637334900000|2021-11-19 15:15:00|1077.4|1077.2|1079.4|1079|1080.8|1080.4|1075.4|1075.2|124974
1637335200000|2021-11-19 15:20:00|1079.6|1079.2|1080|1079.8|1081.4|1081|1077.8|1077.2|78334
1637335500000|2021-11-19 15:25:00|1080.2|1079.6|1079.4|1079|1081.8|1081.4|1079.2|1079|50782
1637335800000|2021-11-19 15:30:00|1079.2|1078.8|1079.6|1079.2|1080.2|1079.8|1077.2|1076.6|91687
1637336100000|2021-11-19 15:35:00|1079.4|1079.4|1080.4|1080|1082|1081.6|1079.4|1079.2|43680
1637336400000|2021-11-19 15:40:00|1080.6|1080.2|1077.2|1077|1081|1080.4|1077.2|1076.8|68555
1637336700000|2021-11-19 15:45:00|1077|1076.8|1082|1081.6|1082|1081.6|1077|1076.6|217700
1637337000000|2021-11-19 15:50:00|1082.2|1081.8|1081.6|1081.2|1082.4|1082|1079.2|1078.8|189746
1637337300000|2021-11-19 15:55:00|1081.8|1081.4|1081.4|1081|1083.2|1083|1079.2|1078.6|94170
1637337600000|2021-11-19 16:00:00|1081.6|1081.2|1082.2|1081.8|1083|1082.6|1079.6|1079.2|51529
1637337900000|2021-11-19 16:05:00|1082|1081.6|1082.6|1082.2|1083|1082.6|1081.4|1081|44874
1637338200000|2021-11-19 16:10:00|1082.4|1082|1081.6|1081.2|1083|1082.8|1081.4|1081|67822
1637338500000|2021-11-19 16:15:00|1081.8|1081.4|1083|1082.6|1084.2|1083.8|1081.6|1081.2|78936
1637338800000|2021-11-19 16:20:00|1083.2|1082.8|1081.6|1081.4|1083.8|1083.6|1080.4|1080.2|130553
1637339100000|2021-11-19 16:25:00|1081.8|1081.2|1082.6|1082.2|1082.8|1082.6|1081.4|1081.2|119910
1637568000000|2021-11-22 08:00:00|1087.6|1086|1089.2|1088.2|1091|1090|1085.8|1084.2|194948
1637568300000|2021-11-22 08:05:00|1089.4|1088.4|1082.4|1081.6|1089.6|1088.4|1080.8|1080|230547
1637568600000|2021-11-22 08:10:00|1082.6|1081.8|1082.4|1081.8|1083|1082.4|1077.6|1077.4|629231
1637568900000|2021-11-22 08:15:00|1082.2|1081.6|1083.6|1083.2|1085|1084.8|1080.2|1080|149370
1637569200000|2021-11-22 08:20:00|1083.4|1083|1076.6|1076.2|1084|1083.4|1076.4|1076|131715
1637569500000|2021-11-22 08:25:00|1076.4|1076|1078.6|1078.4|1079|1078.6|1074.4|1074|161137
1637569800000|2021-11-22 08:30:00|1078.8|1078.2|1081|1080.6|1081.2|1080.6|1076.6|1076.4|214798
1637570100000|2021-11-22 08:35:00|1081.2|1080.8|1080.6|1080.2|1082.6|1082|1080|1079.6|52442
1637570400000|2021-11-22 08:40:00|1080.4|1080|1080.2|1079.8|1081.8|1081.6|1078|1077.8|57744
1637570700000|2021-11-22 08:45:00|1080.4|1080.2|1082.6|1082.2|1084.2|1084|1080.2|1080|162666
1637571000000|2021-11-22 08:50:00|1082.4|1082|1077.6|1077.2|1084.4|1084|1077.4|1077|131531
1637571300000|2021-11-22 08:55:00|1077.8|1077.4|1076.4|1076.2|1080|1079.4|1076.4|1076|82429
1637571600000|2021-11-22 09:00:00|1076.2|1076|1078.2|1077.8|1079.4|1079.2|1075.8|1075.4|96574
1637571900000|2021-11-22 09:05:00|1078.4|1078|1077.8|1077.2|1079.6|1079.4|1076|1075.8|88583
1637572200000|2021-11-22 09:10:00|1077.6|1077|1080.4|1079.8|1081.6|1081|1077|1076.6|56480
1637572500000|2021-11-22 09:15:00|1080.2|1079.6|1078.2|1078|1081|1080.6|1077.8|1077.4|37943
1637572800000|2021-11-22 09:20:00|1078|1077.8|1080.6|1080.2|1082.2|1081.8|1077.8|1077.6|53640
1637573100000|2021-11-22 09:25:00|1080.8|1080.4|1080.2|1079.8|1082.2|1081.6|1079.2|1078.8|119706
1637573400000|2021-11-22 09:30:00|1080.4|1080|1080|1079.4|1081|1080.6|1079.4|1079|23397
1637573700000|2021-11-22 09:35:00|1080.2|1079.6|1081|1080.6|1083|1082.6|1080.2|1079.6|94733
1637574000000|2021-11-22 09:40:00|1080.8|1080.4|1082.2|1081.8|1083.6|1083.2|1080.4|1080.2|83209
1637574300000|2021-11-22 09:45:00|1082.4|1082|1080.2|1079.6|1082.6|1082|1079.4|1079.2|56508
1637574600000|2021-11-22 09:50:00|1080|1079.4|1082|1081.6|1082|1081.8|1079.6|1079.2|93243
1637574900000|2021-11-22 09:55:00|1081.8|1081.8|1082.2|1081.8|1082.8|1082.4|1081.2|1080.8|68363
1637575200000|2021-11-22 10:00:00|1082.4|1082|1081.2|1080.8|1083|1082.6|1080.8|1080.4|73955
1637575500000|2021-11-22 10:05:00|1081.4|1081|1083.4|1083|1083.8|1083.4|1080.4|1080|103905
1637575800000|2021-11-22 10:10:00|1083.6|1083.2|1084.2|1083.8|1085|1084.8|1083.4|1083.2|59112
1637576100000|2021-11-22 10:15:00|1084|1083.6|1083.8|1083.4|1084.2|1083.6|1081.6|1081.4|60796
1637576400000|2021-11-22 10:20:00|1083.6|1083.2|1084.8|1084.4|1085.6|1085.4|1083|1082.6|194637
1637576700000|2021-11-22 10:25:00|1085|1084.6|1084|1083.6|1085.4|1085|1083|1082.6|46580
1637577000000|2021-11-22 10:30:00|1084.2|1083.8|1081.6|1081.4|1084.4|1084|1081.6|1081.4|33484
1637577300000|2021-11-22 10:35:00|1081.4|1081.2|1080.8|1080.4|1081.8|1081.4|1079.2|1079|92460
1637577600000|2021-11-22 10:40:00|1081|1080.6|1084.4|1084|1084.4|1084|1080.6|1080.2|64440
1637577900000|2021-11-22 10:45:00|1084.6|1084.2|1085.8|1085.4|1086.4|1086|1083.8|1083.6|74444
1637578200000|2021-11-22 10:50:00|1085.6|1085.6|1085.8|1085.6|1087.8|1087.4|1085.6|1085.4|53967
1637578500000|2021-11-22 10:55:00|1086|1085.8|1086.6|1086.2|1086.8|1086.4|1085.6|1085.2|90522
1637578800000|2021-11-22 11:00:00|1086.8|1086.4|1088|1087.6|1088.2|1088|1086.6|1086.4|87031
1637579100000|2021-11-22 11:05:00|1087.8|1087.4|1086.8|1086.4|1088.2|1087.8|1086.6|1086.2|15578
1637579400000|2021-11-22 11:10:00|1086.6|1086.2|1088.6|1088.2|1089|1088.8|1086.6|1086.2|17642
1637579700000|2021-11-22 11:15:00|1088.4|1088|1088.4|1088|1089.2|1088.8|1087.8|1087.4|20180
1637580000000|2021-11-22 11:20:00|1088.6|1088.2|1089.8|1089.6|1090|1089.6|1088|1087.6|25728
1637580300000|2021-11-22 11:25:00|1090|1089.8|1087.8|1087.6|1090.6|1090.4|1087.8|1087.6|30977
1637580600000|2021-11-22 11:30:00|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1086.4|1086.2|21387
1637580900000|2021-11-22 11:35:00|1087.8|1087.4|1089.8|1089.4|1090.4|1090|1087.8|1087.4|38208
1637581200000|2021-11-22 11:40:00|1090|1089.6|1089.2|1088.8|1090.6|1090.2|1088.6|1088.2|32102
1637581500000|2021-11-22 11:45:00|1089|1088.6|1089.8|1089.4|1089.8|1089.4|1088.8|1088.4|9418
1637581800000|2021-11-22 11:50:00|1089.6|1089.6|1079.4|1078.8|1090.8|1090.6|1076.2|1075.8|310115
1637582100000|2021-11-22 11:55:00|1079.6|1079|1077.6|1076.8|1080.2|1079.8|1076.2|1075.8|134458
1637582400000|2021-11-22 12:00:00|1077.4|1077|1077.4|1077|1078.8|1078.4|1077|1076|122924
1637582700000|2021-11-22 12:05:00|1077.6|1077.2|1078.4|1077.8|1080|1079.6|1077|1076.6|48201
1637583000000|2021-11-22 12:10:00|1078.2|1077.6|1080.6|1080.2|1081.6|1081|1078|1077.6|45667
1637583300000|2021-11-22 12:15:00|1080.4|1080.4|1077.6|1077.4|1080.4|1080.4|1077.6|1077.4|47377
1637583600000|2021-11-22 12:20:00|1077.4|1077.2|1077.6|1077.2|1080.2|1079.8|1077.4|1077.2|42871
1637583900000|2021-11-22 12:25:00|1077.8|1077.4|1078.6|1078.2|1079|1078.6|1077.4|1077.2|40585
1637584200000|2021-11-22 12:30:00|1078.8|1078.4|1080.2|1079.8|1080.6|1080.2|1078.6|1078.2|32595
1637584500000|2021-11-22 12:35:00|1080|1079.6|1075.6|1075.4|1080.2|1079.8|1075.4|1075|131532
1637584800000|2021-11-22 12:40:00|1075.4|1075.2|1076.4|1076|1077.6|1077.2|1075.4|1075|128857
1637585100000|2021-11-22 12:45:00|1076.6|1076.2|1075.2|1074.6|1077.2|1076.8|1074.6|1074.2|48706
1637585400000|2021-11-22 12:50:00|1075|1074.8|1074|1073.8|1075.4|1075.2|1072.4|1072|113638
1637585700000|2021-11-22 12:55:00|1074.2|1073.6|1074.4|1074|1074.4|1074|1072.8|1072.6|35532
1637586000000|2021-11-22 13:00:00|1074.2|1073.8|1075.2|1075|1075.6|1075.2|1073.6|1073.2|25719
1637586300000|2021-11-22 13:05:00|1075|1074.8|1074.2|1073.8|1075.2|1075|1074|1073.8|35342
1637586600000|2021-11-22 13:10:00|1074.4|1074|1073|1072.6|1074.4|1074.2|1072.4|1072|79542
1637586900000|2021-11-22 13:15:00|1073.2|1072.8|1072|1071.6|1074.2|1073.6|1070.6|1070.2|62465
1637587200000|2021-11-22 13:20:00|1072.2|1071.8|1071.2|1070.8|1072.4|1072|1069.6|1069.2|121110
1637587500000|2021-11-22 13:25:00|1071|1070.6|1072.4|1072|1072.4|1072.2|1070.4|1069.8|41211
1637587800000|2021-11-22 13:30:00|1072.6|1072.2|1074.8|1074.2|1075.8|1075.4|1072.6|1072.2|70009
1637588100000|2021-11-22 13:35:00|1075|1074.4|1072.8|1072.6|1075|1074.6|1072.8|1072.2|30800
1637588400000|2021-11-22 13:40:00|1072.6|1072.4|1072.4|1072.2|1074.6|1074.2|1072|1071.6|33860
1637588700000|2021-11-22 13:45:00|1072.6|1072.4|1075.4|1075|1076.6|1076.2|1072.4|1072.2|86875
1637589000000|2021-11-22 13:50:00|1075.6|1075.2|1076.4|1076|1077.2|1076.8|1075|1074.6|33659
1637589300000|2021-11-22 13:55:00|1076.6|1076.2|1076.4|1076.2|1078.4|1078|1076.4|1076|26059
1637589600000|2021-11-22 14:00:00|1076.6|1076|1086|1085.6|1087|1086.6|1076|1075.6|647855
1637589900000|2021-11-22 14:05:00|1085.8|1085.4|1079.8|1079.4|1086.2|1085.6|1079.4|1078.6|68178
1637590200000|2021-11-22 14:10:00|1079.6|1079.2|1079.4|1079|1081|1080.4|1078.8|1078.4|26103
1637590500000|2021-11-22 14:15:00|1079.2|1078.8|1080.8|1080.4|1082.8|1082.4|1079.2|1078.8|52843
1637590800000|2021-11-22 14:20:00|1081|1080.6|1081.6|1081.4|1083|1082.4|1080.8|1080.4|24545
1637591100000|2021-11-22 14:25:00|1081.4|1081.2|1079.8|1079.4|1081.4|1081.2|1078.6|1078.2|124881
1637591400000|2021-11-22 14:30:00|1080|1079.2|1083.6|1083.2|1084.4|1084|1079.6|1079.2|179354
1637591700000|2021-11-22 14:35:00|1083.4|1083|1080.4|1079.8|1086|1085.8|1080|1079.6|91995
1637592000000|2021-11-22 14:40:00|1080.6|1080|1083|1082.4|1083.2|1082.6|1078.2|1077.8|49076
1637592300000|2021-11-22 14:45:00|1082.8|1082.6|1081.4|1081|1083.2|1082.8|1079.6|1079.2|40822
1637592600000|2021-11-22 14:50:00|1081.6|1081.2|1078.8|1078.4|1081.6|1081.4|1078.6|1078.4|69942
1637592900000|2021-11-22 14:55:00|1079|1078.6|1079.8|1079.2|1080|1079.4|1078.2|1077.8|44698
1637593200000|2021-11-22 15:00:00|1079.6|1079.4|1082.2|1081.8|1083.8|1083.4|1079.6|1079|64935
1637593500000|2021-11-22 15:05:00|1082|1081.6|1083.6|1083.4|1084.8|1084.4|1082|1081.6|53560
1637593800000|2021-11-22 15:10:00|1083.8|1083.6|1086|1085.6|1087.8|1087.4|1083.2|1083|102397
1637594100000|2021-11-22 15:15:00|1086.2|1085.8|1088.6|1088.2|1089.2|1088.8|1085|1084.6|82990
1637594400000|2021-11-22 15:20:00|1088.4|1088.4|1089.8|1089.4|1090.8|1090.4|1088.2|1088|77726
1637594700000|2021-11-22 15:25:00|1089.6|1089.2|1085.8|1085.4|1090.2|1089.8|1085.8|1085.4|64726
1637595000000|2021-11-22 15:30:00|1086|1085.6|1086.8|1086.4|1088.2|1087.8|1085.6|1085|46755
1637595300000|2021-11-22 15:35:00|1087|1086.6|1088|1087.8|1089.8|1089.4|1086.8|1086.6|196385
1637595600000|2021-11-22 15:40:00|1088.2|1087.6|1088|1087.8|1089.6|1089.4|1087.6|1087.4|75773
1637595900000|2021-11-22 15:45:00|1088.2|1088|1085.6|1085.2|1088.4|1088.2|1085.4|1085|38835
1637596200000|2021-11-22 15:50:00|1085.4|1085.4|1086.2|1085.8|1087.2|1086.8|1085.4|1085.4|42879
1637596500000|2021-11-22 15:55:00|1086.4|1086|1087.2|1086.8|1087.8|1087.4|1086|1085.8|80789
1637596800000|2021-11-22 16:00:00|1087|1086.6|1088.2|1087.8|1088.4|1088|1086.8|1086.6|49926
1637597100000|2021-11-22 16:05:00|1088|1087.6|1088.4|1088.2|1089.4|1089|1087.6|1087.4|49576
1637597400000|2021-11-22 16:10:00|1088.6|1088.4|1088|1087.6|1089.4|1089|1087.8|1087.6|86883
1637597700000|2021-11-22 16:15:00|1088.2|1087.8|1086.2|1085.8|1088.6|1088.4|1085.4|1085.2|101499
1637598000000|2021-11-22 16:20:00|1086|1086|1087.6|1087.2|1088|1087.8|1086|1086|65431
1637598300000|2021-11-22 16:25:00|1087.4|1087.4|1087|1086.8|1087.6|1087.4|1086.2|1086|69792
1637654400000|2021-11-23 08:00:00|1082|1080.2|1085.4|1084.6|1088|1087.2|1079.2|1078.4|283605
1637654700000|2021-11-23 08:05:00|1085.2|1084.4|1089.2|1088.6|1090|1089.8|1081.4|1080.6|205665
1637655000000|2021-11-23 08:10:00|1089|1088.8|1086.4|1086|1093|1092.4|1085.6|1084.8|125534
1637655300000|2021-11-23 08:15:00|1086.6|1086.2|1086.8|1086.6|1090.8|1090|1085.8|1085.2|146506
1637655600000|2021-11-23 08:20:00|1087|1086.4|1083.6|1083.4|1087.8|1087.4|1082.6|1082.2|97231
1637655900000|2021-11-23 08:25:00|1083.8|1083.2|1086.4|1086|1087.2|1086.8|1083.2|1083|101335
1637656200000|2021-11-23 08:30:00|1086.2|1085.8|1086.4|1086|1088|1087.8|1083.4|1082.8|145412
1637656500000|2021-11-23 08:35:00|1086.2|1085.8|1083.6|1083.2|1087.2|1087|1081.8|1081.4|102612
1637656800000|2021-11-23 08:40:00|1083.4|1083|1085.6|1085.4|1085.6|1085.4|1082.2|1081.8|147756
1637657100000|2021-11-23 08:45:00|1085.4|1085.2|1081.2|1080.6|1086.8|1086.6|1080.2|1080|110758
1637657400000|2021-11-23 08:50:00|1081.4|1080.8|1084.8|1084.2|1085|1084.8|1080.8|1080.4|55607
1637657700000|2021-11-23 08:55:00|1084.6|1084|1082.8|1082.2|1084.8|1084|1080.6|1080.4|105773
1637658000000|2021-11-23 09:00:00|1083|1082.4|1083.8|1083.4|1084.2|1084|1081.6|1081.4|127990
1637658300000|2021-11-23 09:05:00|1083.6|1083.2|1081|1080.6|1083.6|1083.2|1079.6|1079.2|48135
1637658600000|2021-11-23 09:10:00|1081.2|1080.8|1083.4|1083|1083.4|1083|1079.6|1079.4|78797
1637658900000|2021-11-23 09:15:00|1083.2|1083.2|1086.2|1085.8|1086.4|1086|1082|1081.6|65511
1637659200000|2021-11-23 09:20:00|1086.4|1086|1088.6|1088.2|1088.8|1088.4|1084.6|1084.2|70452
1637659500000|2021-11-23 09:25:00|1088.4|1088|1090.8|1090.2|1091|1090.8|1088.4|1088|87083
1637659800000|2021-11-23 09:30:00|1091|1090.4|1091|1090.8|1092.4|1092|1089|1088.8|120617
1637660100000|2021-11-23 09:35:00|1091.2|1091|1094.8|1094.4|1095|1094.8|1090.8|1090.4|312322
1637660400000|2021-11-23 09:40:00|1095|1094.6|1095.2|1094.8|1096.8|1096.6|1094.8|1094.4|142549
1637660700000|2021-11-23 09:45:00|1095.4|1095|1095|1094.6|1095.8|1095.4|1093.6|1093.2|56692
1637661000000|2021-11-23 09:50:00|1095.2|1094.8|1093.6|1093.2|1095.6|1095.2|1092.4|1092.2|75739
1637661300000|2021-11-23 09:55:00|1093.4|1093|1093.8|1093.4|1093.8|1093.4|1091.8|1091.4|38275
1637661600000|2021-11-23 10:00:00|1093.6|1093.6|1094.2|1094|1094.2|1094|1092.6|1092.2|48293
1637661900000|2021-11-23 10:05:00|1094.4|1094.2|1092.4|1092|1095|1094.6|1092|1091.8|65838
1637662200000|2021-11-23 10:10:00|1092.6|1092.2|1093.8|1093.4|1095.4|1095.2|1092.6|1092|144063
1637662500000|2021-11-23 10:15:00|1094|1093.6|1095.4|1095|1095.8|1095.4|1093.4|1093|72747
1637662800000|2021-11-23 10:20:00|1095.6|1095.2|1093.8|1093.6|1096|1095.6|1093.4|1093|36780
1637663100000|2021-11-23 10:25:00|1093.6|1093.4|1094.4|1094|1095.2|1095|1093.6|1093.4|33127
1637663400000|2021-11-23 10:30:00|1094.2|1094.2|1094.4|1094|1094.6|1094.2|1093.4|1093|15310
1637663700000|2021-11-23 10:35:00|1094.2|1094.2|1093.8|1093.4|1095.4|1095.2|1093.4|1093|34871
1637664000000|2021-11-23 10:40:00|1094|1093.6|1095.6|1095.2|1095.8|1095.4|1093.4|1093|53098
1637664300000|2021-11-23 10:45:00|1095.4|1095|1095.2|1094.8|1095.4|1095|1094|1093.6|29310
1637664600000|2021-11-23 10:50:00|1095.4|1095|1095.8|1095.4|1097.4|1097.2|1095|1094.8|93937
1637664900000|2021-11-23 10:55:00|1096|1095.6|1096|1095.6|1096.4|1096.2|1095|1094.6|37418
1637665200000|2021-11-23 11:00:00|1095.8|1095.8|1099|1098.8|1100|1099.8|1095.8|1095.8|164902
1637665500000|2021-11-23 11:05:00|1098.8|1098.6|1096.8|1096.2|1099.8|1099.6|1096.6|1096.2|31297
1637665800000|2021-11-23 11:10:00|1096.6|1096|1092.8|1092.4|1096.6|1096.2|1092.6|1092.4|41548
1637666100000|2021-11-23 11:15:00|1093|1092.6|1093|1092.6|1093|1092.6|1091.2|1090.8|30638
1637666400000|2021-11-23 11:20:00|1092.8|1092.4|1095|1094.6|1095.8|1095.4|1092.6|1092.2|90824
1637666700000|2021-11-23 11:25:00|1095.2|1094.8|1094.4|1094|1096|1095.6|1094|1093.6|33587
1637667000000|2021-11-23 11:30:00|1094.6|1094.2|1095.4|1095.2|1096.2|1095.8|1093.8|1093.4|24784
1637667300000|2021-11-23 11:35:00|1095.6|1095.4|1099.6|1099.4|1099.6|1099.4|1095.6|1095.4|131759
1637667600000|2021-11-23 11:40:00|1099.8|1099.2|1100|1099.8|1100.8|1100.4|1099.2|1098.8|101212
1637667900000|2021-11-23 11:45:00|1100.2|1100|1101.8|1101.4|1102|1101.8|1099.2|1099|80196
1637668200000|2021-11-23 11:50:00|1102|1101.6|1103.4|1103|1104.4|1104.2|1102|1101.6|62616
1637668500000|2021-11-23 11:55:00|1103.2|1103.2|1103.8|1103.4|1104.2|1103.8|1102.4|1102.2|40022
1637668800000|2021-11-23 12:00:00|1103.4|1102.2|1103.4|1102.8|1105|1104.2|1102.8|1102.2|67074
1637669100000|2021-11-23 12:05:00|1103.6|1103|1104|1103.6|1104.8|1104.4|1103.4|1103|43378
1637669400000|2021-11-23 12:10:00|1103.8|1103.4|1104.2|1103.8|1104.4|1104.2|1102.6|1102.2|21600
1637669700000|2021-11-23 12:15:00|1104|1103.6|1105.8|1105.4|1107|1106.6|1103.8|1103.4|67964
1637670000000|2021-11-23 12:20:00|1106|1105.6|1109|1108.6|1109.2|1109|1106|1105.6|71091
1637670300000|2021-11-23 12:25:00|1108.8|1108.4|1108.2|1107.8|1109.8|1109.6|1107.8|1107.4|158697
1637670600000|2021-11-23 12:30:00|1108.4|1108|1109.2|1109|1110.4|1110.2|1107.2|1106.8|91296
1637670900000|2021-11-23 12:35:00|1109|1108.8|1108.6|1108.2|1109.8|1109.4|1108|1107.8|54842
1637671200000|2021-11-23 12:40:00|1108.8|1108.4|1109.8|1109.6|1110.2|1110|1108.8|1108.2|49708
1637671500000|2021-11-23 12:45:00|1109.6|1109.4|1109.6|1109.4|1110.6|1110.4|1109.2|1109|28755
1637671800000|2021-11-23 12:50:00|1109.8|1109.6|1111.6|1111.2|1112|1111.8|1109.8|1109.4|100532
1637672100000|2021-11-23 12:55:00|1111.4|1111.4|1111.4|1111|1113|1112.8|1110.6|1110.4|93869
1637672400000|2021-11-23 13:00:00|1111.2|1111.2|1111.8|1111.6|1113|1112.6|1111.2|1110.8|43644
1637672700000|2021-11-23 13:05:00|1111.6|1111.4|1111.2|1110.8|1113.4|1113.2|1111|1110.6|55699
1637673000000|2021-11-23 13:10:00|1111.4|1111|1110.2|1109.8|1111.8|1111.6|1109.8|1109.4|25871
1637673300000|2021-11-23 13:15:00|1110|1110|1111|1110.8|1111.6|1111.4|1110|1109.8|24982
1637673600000|2021-11-23 13:20:00|1110.8|1110.6|1109.6|1109.2|1111.6|1111.2|1108.4|1108|61539
1637673900000|2021-11-23 13:25:00|1109.8|1109.4|1108.2|1107.8|1110|1109.6|1107|1106.6|91663
1637674200000|2021-11-23 13:30:00|1108|1107.6|1108.8|1108.2|1109.4|1109|1107|1106.8|60275
1637674500000|2021-11-23 13:35:00|1108.6|1108|1109.8|1109.6|1110|1109.8|1108.2|1107.8|21244
1637674800000|2021-11-23 13:40:00|1110|1109.8|1109.6|1109.2|1110.6|1110.4|1109.4|1109|33345
1637675100000|2021-11-23 13:45:00|1109.4|1109.4|1109.4|1109.2|1110.2|1110|1108.8|1108.4|38739
1637675400000|2021-11-23 13:50:00|1109.6|1109.4|1111.4|1111|1111.6|1111.2|1109|1108.6|60347
1637675700000|2021-11-23 13:55:00|1111.2|1110.8|1111.4|1111|1112|1111.8|1110.2|1110|27541
1637676000000|2021-11-23 14:00:00|1111.6|1111.2|1112|1111.6|1112|1111.8|1111.2|1111|25764
1637676300000|2021-11-23 14:05:00|1111.8|1111.8|1113.2|1113|1114.4|1114|1111.8|1111.6|142035
1637676600000|2021-11-23 14:10:00|1113.4|1113.2|1113.8|1113.4|1114.2|1114|1112.8|1112.4|40215
1637676900000|2021-11-23 14:15:00|1114|1113.6|1113.6|1113.4|1114.8|1114.6|1113.4|1113|52511
1637677200000|2021-11-23 14:20:00|1113.8|1113.6|1114.8|1114.6|1115|1114.6|1112.8|1112.4|25696
1637677500000|2021-11-23 14:25:00|1115|1114.4|1115.2|1115|1116|1115.6|1114.4|1114.2|69191
1637677800000|2021-11-23 14:30:00|1115|1114.8|1112.8|1112.4|1118.6|1118.2|1112.2|1111.8|226403
1637678100000|2021-11-23 14:35:00|1112.6|1112.6|1115.4|1114.8|1116|1115.8|1110.6|1110.4|151779
1637678400000|2021-11-23 14:40:00|1115.2|1115|1118.4|1118|1119|1118.6|1115.2|1115|106077
1637678700000|2021-11-23 14:45:00|1118.2|1117.8|1115.4|1115.2|1118.8|1118.4|1114.2|1114|76429
1637679000000|2021-11-23 14:50:00|1115.6|1115.4|1116.6|1116.2|1117|1116.8|1114.6|1114.4|58712
1637679300000|2021-11-23 14:55:00|1116.8|1116.4|1114.2|1113.8|1117|1116.8|1113.8|1113.4|70425
1637679600000|2021-11-23 15:00:00|1114.4|1114|1114.6|1114.2|1115.2|1114.8|1111.4|1111.2|94657
1637679900000|2021-11-23 15:05:00|1114.4|1114|1114.6|1114.4|1115.6|1115.2|1112.4|1112|98822
1637680200000|2021-11-23 15:10:00|1114.8|1114.2|1114.2|1113.8|1116|1115.8|1113.6|1113.2|91399
1637680500000|2021-11-23 15:15:00|1114.4|1114|1116.2|1115.6|1116.6|1116.4|1114.2|1114|97208
1637680800000|2021-11-23 15:20:00|1116.4|1115.8|1116.6|1116.2|1117.8|1117.4|1115.2|1115|90486
1637681100000|2021-11-23 15:25:00|1116.4|1116|1116.4|1116|1118|1117.8|1114.2|1113.8|93763
1637681400000|2021-11-23 15:30:00|1116.2|1115.8|1113.6|1113.2|1116.2|1115.8|1112.6|1112.4|77050
1637681700000|2021-11-23 15:35:00|1113.8|1113.4|1110.4|1110.2|1113.8|1113.4|1110.2|1109.8|55468
1637682000000|2021-11-23 15:40:00|1110.6|1110|1110.6|1110.2|1113.2|1113|1109.8|1109.6|144563
1637682300000|2021-11-23 15:45:00|1110.4|1110|1112.2|1111.8|1112.2|1112|1109.2|1108.8|111232
1637682600000|2021-11-23 15:50:00|1112|1111.6|1111.8|1111.4|1112.6|1112.2|1110|1109.6|161421
1637682900000|2021-11-23 15:55:00|1111.6|1111.6|1110.2|1109.8|1112.6|1112.2|1109.8|1109.4|85126
1637683200000|2021-11-23 16:00:00|1110.4|1110|1109.8|1109.4|1111.2|1111|1108.4|1108.2|146493
1637683500000|2021-11-23 16:05:00|1109.6|1109.6|1110.4|1110.2|1111|1110.8|1108.6|1108.2|97849
1637683800000|2021-11-23 16:10:00|1110.2|1110|1111|1110.6|1112|1111.8|1110.2|1110|51342
1637684100000|2021-11-23 16:15:00|1110.8|1110.8|1111.4|1111|1112|1111.8|1110.4|1110.2|88353
1637684400000|2021-11-23 16:20:00|1111.2|1110.8|1113|1112.8|1113|1112.8|1111|1110.8|140062
1637684700000|2021-11-23 16:25:00|1112.8|1112.6|1111.4|1111|1113|1112.6|1111.2|1110.8|104412
1637740800000|2021-11-24 08:00:00|1114.8|1108.4|1118|1117.4|1119.8|1119.4|1110|1108.4|342055
1637741100000|2021-11-24 08:05:00|1117.8|1117.6|1119|1118.6|1119.6|1119|1114.8|1114|130451
1637741400000|2021-11-24 08:10:00|1119.2|1118.8|1119.6|1118.8|1121|1120.8|1117.4|1117|144930
1637741700000|2021-11-24 08:15:00|1119.4|1119|1123.6|1123.2|1123.8|1123.4|1118.6|1118.2|122798
1637742000000|2021-11-24 08:20:00|1123.4|1123|1121.8|1121.4|1123.8|1123.6|1121.2|1120.8|87349
1637742300000|2021-11-24 08:25:00|1121.6|1121.6|1123|1122.6|1123.6|1123.2|1120.4|1120|49184
1637742600000|2021-11-24 08:30:00|1122.8|1122.4|1127.8|1127.4|1128.6|1128.4|1122.2|1121.8|131959
1637742900000|2021-11-24 08:35:00|1128|1127.2|1126.2|1125.8|1128|1127.2|1124.8|1124.4|151204
1637743200000|2021-11-24 08:40:00|1126|1125.6|1130|1129.6|1130.4|1130|1125.4|1125.2|85837
1637743500000|2021-11-24 08:45:00|1129.6|1129.2|1131.8|1131.2|1132.8|1132.2|1129.2|1128.8|56840
1637743800000|2021-11-24 08:50:00|1131.6|1131|1131|1130.6|1132.8|1132.4|1130.2|1129.4|21363
1637744100000|2021-11-24 08:55:00|1131.4|1130.4|1132.6|1132|1133.6|1133|1131|1130.4|28791
1637744400000|2021-11-24 09:00:00|1132.2|1131.6|1130.8|1130.4|1133|1132.4|1129.4|1128.8|26390
1637744700000|2021-11-24 09:05:00|1131.2|1130.6|1131.2|1130.6|1132|1131.4|1131|1130.6|6156
1637745000000|2021-11-24 09:10:00|1132.6|1131.8|1133.2|1132.8|1133.8|1133.4|1131.4|1131|47810
1637745300000|2021-11-24 09:15:00|1133.4|1133|1131.6|1131.2|1133.4|1133.2|1131|1130.6|40251
1637745600000|2021-11-24 09:20:00|1131.8|1131.4|1133.6|1133.2|1133.6|1133.4|1131.6|1131|20902
1637745900000|2021-11-24 09:25:00|1133.8|1133.4|1135|1134.6|1135.2|1135|1131.6|1131.4|219771
1637746200000|2021-11-24 09:30:00|1134.6|1134.4|1138.6|1138.4|1138.8|1138.6|1134|1133.8|158239
1637746500000|2021-11-24 09:35:00|1138.4|1138.2|1138.8|1138.4|1139|1138.8|1138|1137.6|105256
1637746800000|2021-11-24 09:40:00|1138.6|1138.2|1138|1137.6|1141|1140.6|1136.2|1135.6|379787
1637747100000|2021-11-24 09:45:00|1137.8|1137.4|1142.6|1142.2|1142.8|1142.4|1136.2|1136|358307
1637747400000|2021-11-24 09:50:00|1142.4|1142|1131.4|1130.8|1143.2|1142.6|1130.6|1130.4|350643
1637747700000|2021-11-24 09:55:00|1131.6|1131|1136.2|1135.2|1137.2|1136.4|1129|1128.4|234395
1637748000000|2021-11-24 10:00:00|1136|1135|1134.4|1134|1136.8|1136|1132.4|1132|187015
1637748300000|2021-11-24 10:05:00|1134.6|1134.2|1135.2|1135|1137.2|1136.8|1134.2|1133.6|173959
1637748600000|2021-11-24 10:10:00|1135|1134.8|1134.2|1134|1135.2|1135|1131.4|1130.8|218867
1637748900000|2021-11-24 10:15:00|1134.4|1134.2|1135.6|1135|1137|1136.4|1134.2|1134|183132
1637749200000|2021-11-24 10:20:00|1135.8|1135.2|1134.6|1134.4|1136.6|1136|1133.4|1133|81569
1637749500000|2021-11-24 10:25:00|1134.4|1134.2|1134.2|1133.8|1135|1134.8|1132|1131.8|108444
1637749800000|2021-11-24 10:30:00|1134.4|1134|1132.8|1132.6|1134.6|1134.2|1132.8|1132.6|55793
1637750100000|2021-11-24 10:35:00|1133|1132.8|1133|1132.6|1133.4|1133.2|1131.4|1131|35308
1637750400000|2021-11-24 10:40:00|1132.8|1132.4|1135.4|1135|1135.6|1135.2|1132.4|1132.2|56708
1637750700000|2021-11-24 10:45:00|1135.6|1135.2|1135|1134.8|1137|1136.6|1134.6|1134.2|84081
1637751000000|2021-11-24 10:50:00|1135.2|1135|1134.8|1134.2|1135.6|1135.4|1133.4|1133|113700
1637751300000|2021-11-24 10:55:00|1134.6|1134|1133.8|1133.4|1135|1134.8|1133|1132.6|116060
1637751600000|2021-11-24 11:00:00|1134|1133.8|1134.2|1133.8|1134.8|1134.4|1133|1132.6|60128
1637751900000|2021-11-24 11:05:00|1134|1134|1134.8|1134.2|1135|1134.8|1133.6|1133.2|95043
1637752200000|2021-11-24 11:10:00|1134.6|1134|1134.4|1134.2|1135|1134.8|1132|1131.8|60753
1637752500000|2021-11-24 11:15:00|1134.2|1134|1139.2|1138.8|1139.2|1139|1134|1133.6|98591
1637752800000|2021-11-24 11:20:00|1139|1138.6|1137.2|1136.8|1139.2|1138.6|1136|1135.6|74553
1637753100000|2021-11-24 11:25:00|1137|1136.6|1138|1137.4|1138.4|1138.2|1136.6|1136.4|71504
1637753400000|2021-11-24 11:30:00|1137.8|1137.6|1138|1137.6|1140|1139.6|1137|1136.8|37752
1637753700000|2021-11-24 11:35:00|1138.2|1137.8|1139.6|1139.4|1139.8|1139.4|1137.8|1137.6|51200
1637754000000|2021-11-24 11:40:00|1139.4|1139.2|1141.8|1141.4|1142.6|1142.4|1139.4|1139.2|215952
1637754300000|2021-11-24 11:45:00|1141.6|1141.2|1144.4|1144|1144.6|1144.2|1141|1140.8|132433
1637754600000|2021-11-24 11:50:00|1144.2|1143.8|1144.2|1144|1144.4|1144.2|1142|1141.4|99146
1637754900000|2021-11-24 11:55:00|1144|1143.8|1147.6|1147.2|1147.8|1147.6|1143.4|1143|157098
1637755200000|2021-11-24 12:00:00|1147.4|1147|1147.4|1147.2|1149.8|1149.6|1146.4|1146.2|184746
1637755500000|2021-11-24 12:05:00|1147.2|1147|1147.8|1147.2|1148.8|1148.2|1146|1145.6|84027
1637755800000|2021-11-24 12:10:00|1147.6|1147|1148.2|1148|1149|1148.8|1147.2|1146.8|93885
1637756100000|2021-11-24 12:15:00|1148|1147.8|1149.6|1149.2|1149.8|1149.6|1146.6|1146.4|117275
1637756400000|2021-11-24 12:20:00|1149.4|1149|1150.4|1150.2|1152.2|1152|1149.2|1149|169351
1637756700000|2021-11-24 12:25:00|1150.6|1150|1145.8|1145.4|1150.6|1150.2|1145.6|1145.4|162141
1637757000000|2021-11-24 12:30:00|1146|1145.6|1148.6|1148.2|1149|1148.8|1146|1145.6|115264
1637757300000|2021-11-24 12:35:00|1148.8|1148.4|1151.6|1151.2|1151.6|1151.2|1148.8|1148.2|57184
1637757600000|2021-11-24 12:40:00|1151.8|1151.4|1150.4|1150|1152.6|1152|1150|1149.8|79637
1637757900000|2021-11-24 12:45:00|1150.2|1150.2|1148|1147.8|1151.6|1151.2|1148|1147.8|66405
1637758200000|2021-11-24 12:50:00|1148.2|1148|1149.2|1149|1149.8|1149.4|1147.6|1147.2|88869
1637758500000|2021-11-24 12:55:00|1149.4|1149.2|1150.6|1150.2|1151|1150.6|1149.2|1148.8|57334
1637758800000|2021-11-24 13:00:00|1150.4|1150.4|1153.4|1153|1153.4|1153.2|1150.4|1150|127043
1637759100000|2021-11-24 13:05:00|1153.2|1152.8|1152.8|1152.4|1154|1153.8|1152|1151.8|79380
1637759400000|2021-11-24 13:10:00|1153|1152.6|1154.2|1154|1155|1154.6|1152.8|1152.4|116463
1637759700000|2021-11-24 13:15:00|1154.4|1153.8|1150.2|1149.6|1154.4|1154|1148.6|1148.2|339966
1637760000000|2021-11-24 13:20:00|1150.4|1149.8|1153.2|1153|1153.6|1153.4|1150|1149.6|55114
1637760300000|2021-11-24 13:25:00|1153.4|1153.2|1153.8|1153.4|1154|1153.6|1153|1152.6|80577
1637760600000|2021-11-24 13:30:00|1153.6|1153.2|1148.4|1147.8|1153.8|1153.4|1146.4|1146|101443
1637760900000|2021-11-24 13:35:00|1148.6|1148|1147.8|1147.2|1149.8|1149.2|1147.6|1147.2|29720
1637761200000|2021-11-24 13:40:00|1147.6|1147.4|1146.8|1146.4|1148.4|1148|1145.2|1145|43637
1637761500000|2021-11-24 13:45:00|1147|1146.6|1145.6|1145.4|1147.2|1147|1145.4|1145|34369
1637761800000|2021-11-24 13:50:00|1145.4|1145.2|1144|1143.4|1145.6|1145.2|1142|1141.4|152315
1637762100000|2021-11-24 13:55:00|1143.8|1143.2|1140.8|1140.2|1144.2|1143.6|1140.2|1140|143870
1637762400000|2021-11-24 14:00:00|1140.6|1140.4|1139|1138.4|1140.8|1140.6|1137.8|1137.4|91330
1637762700000|2021-11-24 14:05:00|1138.8|1138.6|1138.6|1138|1139|1138.6|1137|1136.8|35945
1637763000000|2021-11-24 14:10:00|1138.4|1138.2|1136.6|1136.2|1139.8|1139.6|1136.4|1136|66464
1637763300000|2021-11-24 14:15:00|1136.4|1136|1135.2|1134.4|1136.6|1136.2|1132|1131.4|290897
1637763600000|2021-11-24 14:20:00|1135.4|1134.6|1140.2|1140|1140.6|1140.4|1134.2|1134|107831
1637763900000|2021-11-24 14:25:00|1140.4|1140.2|1138.6|1138|1140.4|1140.2|1136.4|1136|46354
1637764200000|2021-11-24 14:30:00|1138.4|1138.2|1137.8|1137.2|1139|1138.6|1135.8|1135.4|430949
1637764500000|2021-11-24 14:35:00|1137.6|1137.4|1140|1139.6|1142|1141.8|1135|1134.8|415361
1637764800000|2021-11-24 14:40:00|1139.8|1139.4|1140.2|1139.6|1141|1140.6|1136.6|1136|176375
1637765100000|2021-11-24 14:45:00|1140.4|1139.8|1137.6|1137.2|1141.4|1141|1137.6|1137.2|121415
1637765400000|2021-11-24 14:50:00|1137.8|1137.4|1137.8|1137.4|1139.4|1139.2|1137|1136.6|143500
1637765700000|2021-11-24 14:55:00|1138|1137.6|1140.4|1139.8|1140.4|1140|1137.8|1137.4|84341
1637766000000|2021-11-24 15:00:00|1140.2|1139.6|1137.4|1137|1140.8|1140.4|1136.2|1136|112877
1637766300000|2021-11-24 15:05:00|1137.6|1137.2|1139.2|1139|1139.8|1139.6|1137.2|1136.8|173673
1637766600000|2021-11-24 15:10:00|1139.4|1139.2|1140.2|1139.8|1141.6|1141.4|1139|1138.6|82111
1637766900000|2021-11-24 15:15:00|1140|1139.6|1142.8|1142.4|1143.8|1143.6|1139.6|1139.2|61541
1637767200000|2021-11-24 15:20:00|1143|1142.6|1140.8|1140.6|1144.6|1144.2|1140.8|1140.4|78986
1637767500000|2021-11-24 15:25:00|1140.6|1140.4|1139.4|1139|1141|1140.6|1138.8|1138.6|75299
1637767800000|2021-11-24 15:30:00|1139.6|1139.2|1140.6|1140.2|1141|1140.6|1138.2|1137.8|121249
1637768100000|2021-11-24 15:35:00|1140.4|1140|1139.2|1138.8|1140.6|1140.2|1138.4|1138|65775
1637768400000|2021-11-24 15:40:00|1139|1138.6|1140.2|1139.8|1140.2|1140|1137.8|1137.6|126990
1637768700000|2021-11-24 15:45:00|1140.4|1140|1140.2|1140|1140.6|1140.2|1138.8|1138.6|107943
1637769000000|2021-11-24 15:50:00|1140.4|1140.2|1140.4|1140|1142.6|1142.2|1139.8|1139.4|89711
1637769300000|2021-11-24 15:55:00|1140.2|1140.2|1142.2|1141.8|1143.2|1142.8|1140|1139.6|64975
1637769600000|2021-11-24 16:00:00|1142|1142|1143.6|1143|1144.4|1144|1142|1141.8|99628
1637769900000|2021-11-24 16:05:00|1143.4|1142.8|1144.4|1144.2|1145|1144.8|1143|1142.6|102842
1637770200000|2021-11-24 16:10:00|1144.6|1144.4|1141.6|1141.2|1144.8|1144.4|1141.2|1140.8|94563
1637770500000|2021-11-24 16:15:00|1141.4|1141.4|1143.2|1142.6|1143.6|1143.2|1141.2|1141|101586
1637770800000|2021-11-24 16:20:00|1143|1142.8|1141.4|1141|1143.4|1143.2|1140.6|1140.4|170940
1637771100000|2021-11-24 16:25:00|1141.2|1141.2|1143|1142.6|1143|1142.8|1141|1140.6|121812
1637827200000|2021-11-25 08:00:00|1146.8|1146.4|1149.2|1148.6|1149.8|1149|1143.4|1142|154504
1637827500000|2021-11-25 08:05:00|1149.4|1148.8|1154.4|1153.8|1154.8|1154.6|1146.8|1146.2|146146
1637827800000|2021-11-25 08:10:00|1154.2|1153.6|1152.8|1152|1154.8|1154.4|1151.6|1151.2|206128
1637828100000|2021-11-25 08:15:00|1153|1152.2|1149|1148.6|1153.4|1153|1147.6|1146.8|115476
1637828400000|2021-11-25 08:20:00|1149.2|1148.4|1147.6|1147|1150|1149.8|1146.8|1146.4|62086
1637828700000|2021-11-25 08:25:00|1147.4|1147.2|1145.8|1145.4|1148.6|1148|1144.6|1144.2|137464
1637829000000|2021-11-25 08:30:00|1145.6|1145.2|1146.2|1145.8|1146.4|1146.2|1142.4|1141.8|66192
1637829300000|2021-11-25 08:35:00|1146.4|1146|1147|1146.6|1147.4|1147|1145.8|1145.4|54209
1637829600000|2021-11-25 08:40:00|1147.2|1146.8|1145.8|1145.4|1147.6|1147.2|1144|1143.4|80416
1637829900000|2021-11-25 08:45:00|1146|1145.2|1144.8|1144.4|1146|1145.2|1143.6|1143.2|34767
1637830200000|2021-11-25 08:50:00|1144.6|1144.6|1144.4|1144|1145.8|1145.6|1144.2|1143.8|46740
1637830500000|2021-11-25 08:55:00|1144.6|1144.2|1146.2|1145.8|1146.4|1146.2|1144.2|1144|65074
1637830800000|2021-11-25 09:00:00|1146.4|1146|1149|1148.4|1150|1149.6|1146|1145.8|112100
1637831100000|2021-11-25 09:05:00|1148.8|1148.6|1148.8|1148.6|1149|1148.6|1147.4|1146.8|15328
1637831400000|2021-11-25 09:10:00|1148.6|1148.4|1148|1147.4|1149|1148.8|1146.6|1146.4|66648
1637831700000|2021-11-25 09:15:00|1147.8|1147.6|1148|1147.6|1148.4|1148|1147.2|1147|44544
1637832000000|2021-11-25 09:20:00|1148.2|1147.8|1145|1144.6|1149.6|1149.2|1145|1144.6|89503
1637832300000|2021-11-25 09:25:00|1144.8|1144.8|1146.4|1146|1146.6|1146.2|1144.4|1144|63503
1637832600000|2021-11-25 09:30:00|1146.6|1146.2|1149.8|1149.4|1150.4|1150.2|1146.6|1146.2|94616
1637832900000|2021-11-25 09:35:00|1150|1149.6|1152.2|1151.6|1152.6|1152.2|1148.8|1148.4|182162
1637833200000|2021-11-25 09:40:00|1152|1151.8|1150|1149.4|1152.2|1152|1149.6|1149.2|111424
1637833500000|2021-11-25 09:45:00|1149.8|1149.6|1152.2|1151.8|1152.4|1152|1149.4|1149|76565
1637833800000|2021-11-25 09:50:00|1152.4|1152|1153.8|1153.4|1154.4|1154.2|1152.2|1151.8|115358
1637834100000|2021-11-25 09:55:00|1154|1153.2|1152.6|1152.2|1154|1153.6|1151.6|1151.2|25916
1637834400000|2021-11-25 10:00:00|1152.8|1152.4|1151.2|1150.8|1153.2|1152.8|1149.6|1149.2|88385
1637834700000|2021-11-25 10:05:00|1151|1150.6|1150.8|1150.4|1152.2|1152|1150.2|1150|32811
1637835000000|2021-11-25 10:10:00|1150.6|1150.2|1150|1149.6|1150.6|1150.4|1149|1148.8|28618
1637835300000|2021-11-25 10:15:00|1150.2|1149.8|1152.2|1151.8|1152.4|1152|1150|1149.6|56953
1637835600000|2021-11-25 10:20:00|1152|1152|1152.4|1152|1153|1152.8|1151.2|1150.8|61186
1637835900000|2021-11-25 10:25:00|1152.2|1151.8|1153.2|1153|1153.8|1153.4|1151.8|1151.4|31726
1637836200000|2021-11-25 10:30:00|1153.4|1152.8|1154|1153.6|1154.2|1154|1152.4|1152|56592
1637836500000|2021-11-25 10:35:00|1154.2|1153.8|1152.8|1152.4|1154.6|1154.4|1152.6|1152.2|34156
1637836800000|2021-11-25 10:40:00|1153|1152.6|1153.2|1152.8|1153.6|1153.4|1152.4|1152.2|20752
1637837100000|2021-11-25 10:45:00|1153|1152.6|1155.2|1154.8|1156|1155.6|1152.6|1152.2|114871
1637837400000|2021-11-25 10:50:00|1155|1154.6|1156|1155.6|1156|1155.8|1154.4|1154.2|46724
1637837700000|2021-11-25 10:55:00|1155.8|1155.4|1157|1156.6|1157.2|1157|1155.6|1155.2|107564
1637838000000|2021-11-25 11:00:00|1156.8|1156.4|1157.4|1157|1157.4|1157.2|1155.8|1155.4|46998
1637838300000|2021-11-25 11:05:00|1157.2|1156.8|1155.6|1155.2|1157.4|1156.8|1155.4|1155|32025
1637838600000|2021-11-25 11:10:00|1155.4|1155|1153.6|1153|1155.6|1155.4|1153|1152.8|66313
1637838900000|2021-11-25 11:15:00|1153.4|1152.8|1154|1153.4|1155.2|1155|1152.6|1152.2|66923
1637839200000|2021-11-25 11:20:00|1153.8|1153.6|1154|1153.6|1154.4|1154|1153.4|1153|11534
1637839500000|2021-11-25 11:25:00|1153.8|1153.4|1154.2|1153.8|1155.2|1155|1153.6|1153.2|23925
1637839800000|2021-11-25 11:30:00|1154.4|1154|1153.4|1153|1154.8|1154.6|1153.2|1152.8|11466
1637840100000|2021-11-25 11:35:00|1153.2|1153.2|1153|1152.8|1153.4|1153.2|1152.4|1152|16630
1637840400000|2021-11-25 11:40:00|1153.2|1153|1153.2|1152.8|1153.8|1153.4|1152.4|1152|33454
1637840700000|2021-11-25 11:45:00|1153|1152.6|1153.2|1152.8|1153.6|1153.2|1151.2|1150.8|37631
1637841000000|2021-11-25 11:50:00|1153.4|1153|1152.6|1152.2|1153.6|1153.2|1152.2|1151.8|15296
1637841300000|2021-11-25 11:55:00|1152.4|1152|1151.2|1150.8|1152.6|1152|1151.2|1150.8|29516
1637841600000|2021-11-25 12:00:00|1151.4|1151|1152.8|1152.4|1152.8|1152.6|1151|1150.8|21573
1637841900000|2021-11-25 12:05:00|1153|1152.6|1150.8|1150.4|1153|1152.6|1150.8|1150.4|7689
1637842200000|2021-11-25 12:10:00|1151|1150.6|1147.8|1147.4|1151.2|1150.8|1147.6|1147.2|46530
1637842500000|2021-11-25 12:15:00|1148|1147.6|1147.2|1147|1148.8|1148.6|1147.2|1146.8|59508
1637842800000|2021-11-25 12:20:00|1147.4|1146.8|1147|1146.6|1148|1147.6|1146.6|1146.4|64331
1637843100000|2021-11-25 12:25:00|1147.2|1146.8|1146.8|1146.4|1147.8|1147.4|1146.4|1146.2|9922
1637843400000|2021-11-25 12:30:00|1146.6|1146.2|1146.2|1145.8|1146.6|1146.2|1144.4|1144|196586
1637843700000|2021-11-25 12:35:00|1146.4|1145.6|1144|1143.4|1146.8|1146.4|1143.6|1143.2|66630
1637844000000|2021-11-25 12:40:00|1143.8|1143.6|1144.2|1144|1145|1144.8|1143.8|1143.6|51709
1637844300000|2021-11-25 12:45:00|1144|1143.8|1143.4|1143.2|1144.4|1144.2|1143.4|1143.2|37387
1637844600000|2021-11-25 12:50:00|1143.6|1143.4|1144|1143.4|1144.2|1144|1142.4|1142|38303
1637844900000|2021-11-25 12:55:00|1143.8|1143.6|1142.2|1142|1144|1143.8|1141.8|1141.4|88486
1637845200000|2021-11-25 13:00:00|1142|1141.8|1144.6|1144.2|1145|1144.6|1140.6|1140.2|228389
1637845500000|2021-11-25 13:05:00|1144.4|1144|1142.6|1142.2|1144.6|1144.4|1142|1141.6|41180
1637845800000|2021-11-25 13:10:00|1142.4|1142|1142.6|1142.2|1143.4|1143.2|1142|1141.8|29455
1637846100000|2021-11-25 13:15:00|1142.4|1142.4|1142.4|1142|1143.4|1143.2|1142|1141.6|31424
1637846400000|2021-11-25 13:20:00|1142.2|1142.2|1142.4|1142|1142.6|1142.4|1142|1141.6|27455
1637846700000|2021-11-25 13:25:00|1142.2|1142.2|1144.8|1144.4|1144.8|1144.4|1142.2|1142|24049
1637847000000|2021-11-25 13:30:00|1144.6|1144.2|1143.8|1143.4|1144.8|1144.4|1143.4|1143|20639
1637847300000|2021-11-25 13:35:00|1143.6|1143.2|1143|1142.6|1144|1143.6|1142.8|1142.4|62705
1637847600000|2021-11-25 13:40:00|1142.8|1142.4|1142.8|1142.6|1143.4|1143|1142.4|1142|12397
1637847900000|2021-11-25 13:45:00|1142.6|1142.4|1142.6|1142.4|1143.2|1142.8|1142.4|1142.2|34690
1637848200000|2021-11-25 13:50:00|1142.8|1142.6|1142.4|1142.2|1143.4|1143|1141.8|1141.6|111378
1637848500000|2021-11-25 13:55:00|1142.6|1142.4|1145|1144.6|1145.4|1145.2|1142.6|1142.2|34157
1637848800000|2021-11-25 14:00:00|1144.8|1144.4|1143.4|1143.2|1144.8|1144.4|1142.8|1142.4|48747
1637849100000|2021-11-25 14:05:00|1143.6|1143.4|1145|1144.6|1145|1144.6|1143|1142.6|31950
1637849400000|2021-11-25 14:10:00|1145.2|1144.8|1144.4|1144|1145.2|1144.8|1143.6|1143.2|21444
1637849700000|2021-11-25 14:15:00|1144.2|1144.2|1145|1144.8|1145.4|1145|1143.6|1143.2|66164
1637850000000|2021-11-25 14:20:00|1145.2|1145|1145|1144.6|1145.6|1145.2|1144.8|1144.4|14814
1637850300000|2021-11-25 14:25:00|1145.2|1144.8|1146.6|1146|1146.6|1146.4|1145.2|1144.8|12421
1637850600000|2021-11-25 14:30:00|1146.4|1145.8|1146.4|1146|1147|1146.8|1145.8|1145.6|25433
1637850900000|2021-11-25 14:35:00|1146.2|1146.2|1147.2|1146.8|1147.4|1147|1146.2|1145.8|18281
1637851200000|2021-11-25 14:40:00|1147.4|1147|1148|1147.8|1148.4|1148|1147|1146.6|25688
1637851500000|2021-11-25 14:45:00|1147.8|1147.6|1148.4|1148|1148.8|1148.4|1147.6|1147.4|17676
1637851800000|2021-11-25 14:50:00|1148.2|1148.2|1149|1148.6|1149.2|1148.8|1148|1147.8|22512
1637852100000|2021-11-25 14:55:00|1148.8|1148.4|1149.6|1149.4|1150.4|1150|1148.6|1148.4|78770
1637852400000|2021-11-25 15:00:00|1149.4|1149.2|1150.4|1150|1150.6|1150.4|1149.4|1149|33092
1637852700000|2021-11-25 15:05:00|1150.6|1150.2|1149.6|1149.4|1150.8|1150.6|1149|1148.8|37265
1637853000000|2021-11-25 15:10:00|1149.8|1149.6|1150.2|1149.8|1150.4|1150.2|1149.4|1149|32994
1637853300000|2021-11-25 15:15:00|1150|1149.6|1150.8|1150.6|1150.8|1150.6|1150|1149.6|36320
1637853600000|2021-11-25 15:20:00|1151|1150.4|1149.6|1149.4|1151|1150.4|1149.4|1149|48974
1637853900000|2021-11-25 15:25:00|1149.8|1149.6|1152.4|1152|1152.8|1152.4|1149.8|1149.4|39298
1637854200000|2021-11-25 15:30:00|1152.2|1152.2|1151|1150.6|1152.6|1152.2|1150.2|1149.6|51284
1637854500000|2021-11-25 15:35:00|1150.8|1150.8|1151.4|1151|1152|1151.8|1150.2|1150|39190
1637854800000|2021-11-25 15:40:00|1151.6|1151.2|1152|1151.8|1152|1151.8|1150.2|1149.6|34341
1637855100000|2021-11-25 15:45:00|1151.8|1151.6|1151|1150.6|1152|1151.6|1150.8|1150.4|22397
1637855400000|2021-11-25 15:50:00|1151.2|1150.8|1150.8|1150.4|1151.2|1151|1150.2|1149.8|34807
1637855700000|2021-11-25 15:55:00|1150.6|1150.6|1150.6|1150.4|1151.2|1150.8|1150.4|1150|23508
1637856000000|2021-11-25 16:00:00|1150.4|1150.2|1150.8|1150.6|1151|1150.8|1150.2|1150|25125
1637856300000|2021-11-25 16:05:00|1151|1150.8|1150.4|1150|1151.6|1151.2|1149|1148.8|84387
1637856600000|2021-11-25 16:10:00|1150.2|1149.8|1151.2|1150.8|1151.2|1151|1150|1149.8|19774
1637856900000|2021-11-25 16:15:00|1151|1151|1151.2|1151|1151.6|1151.2|1151|1150.8|17674
1637857200000|2021-11-25 16:20:00|1151.4|1151.2|1151.6|1151.4|1152|1151.6|1150.8|1150.4|64983
1637857500000|2021-11-25 16:25:00|1151.8|1151.6|1151.2|1150.8|1151.8|1151.6|1151|1150.8|101831
1637913600000|2021-11-26 08:00:00|1090|1084.2|1084.4|1083.4|1098.6|1095.8|1079.4|1078.8|263563
1637913900000|2021-11-26 08:05:00|1084.2|1083.2|1085.6|1085|1089.2|1088.2|1075|1074.6|813619
1637914200000|2021-11-26 08:10:00|1085.8|1085.2|1088.2|1087.6|1091.6|1090.8|1084|1083|499595
1637914500000|2021-11-26 08:15:00|1088|1087.4|1081.6|1081|1090.6|1090|1080.6|1080|389669
1637914800000|2021-11-26 08:20:00|1081.4|1080.8|1079.8|1079.2|1083.4|1082.8|1074.4|1074|600967
1637915100000|2021-11-26 08:25:00|1079.6|1079|1087.6|1087|1088.2|1087.8|1075.8|1075|363895
1637915400000|2021-11-26 08:30:00|1087.8|1086.8|1089.4|1088.8|1095.4|1093|1086.2|1086|523385
1637915700000|2021-11-26 08:35:00|1089.2|1089.4|1089.2|1088.6|1089.6|1089.4|1083|1082|330884
1637916000000|2021-11-26 08:40:00|1089|1088.4|1097.6|1097|1097.8|1097.6|1088|1087.2|349308
1637916300000|2021-11-26 08:45:00|1097.4|1096.8|1091.8|1091|1099|1098.8|1091.4|1090.8|331194
1637916600000|2021-11-26 08:50:00|1092|1091.2|1096.8|1096.4|1097.2|1097|1091|1090.6|236288
1637916900000|2021-11-26 08:55:00|1097|1096.6|1096|1095.6|1097.4|1096.8|1093.4|1092.8|184592
1637917200000|2021-11-26 09:00:00|1095.8|1095.4|1091.4|1091|1096.2|1095.8|1089.6|1089.2|299176
1637917500000|2021-11-26 09:05:00|1091.6|1091.2|1089.6|1089|1094.2|1094|1088.2|1088|373623
1637917800000|2021-11-26 09:10:00|1089.4|1089.2|1088.6|1088|1092.6|1092.4|1087|1086.6|129497
1637918100000|2021-11-26 09:15:00|1088.4|1087.8|1085.4|1085|1088.4|1087.8|1085.2|1085|296855
1637918400000|2021-11-26 09:20:00|1085.2|1084.8|1081.8|1081.4|1087.8|1087.6|1080.6|1080.2|234760
1637918700000|2021-11-26 09:25:00|1082|1081.6|1084.2|1083.8|1086.4|1086.2|1081.2|1080.6|157295
1637919000000|2021-11-26 09:30:00|1084|1083.6|1087.6|1087.2|1089.6|1089.4|1083.8|1083.4|207363
1637919300000|2021-11-26 09:35:00|1087.4|1087|1082.8|1082.2|1087.6|1087.2|1082|1081.8|236424
1637919600000|2021-11-26 09:40:00|1082.6|1082.4|1089.4|1089.2|1090|1089.8|1081.6|1081.2|204113
1637919900000|2021-11-26 09:45:00|1089.2|1089|1090.8|1090.4|1093.6|1093.2|1089.2|1088.6|286849
1637920200000|2021-11-26 09:50:00|1090.6|1090|1086.8|1086.6|1091|1090.6|1086|1085.4|149270
1637920500000|2021-11-26 09:55:00|1086.6|1086.4|1090.6|1090.4|1090.6|1090.4|1086.4|1086|138657
1637920800000|2021-11-26 10:00:00|1090.4|1090.2|1092.8|1092.4|1093.2|1093|1089.8|1089.4|109763
1637921100000|2021-11-26 10:05:00|1092.6|1092.2|1097|1096.6|1097.4|1097|1092|1091.6|147948
1637921400000|2021-11-26 10:10:00|1097.2|1096.8|1099.6|1099.2|1101.2|1100.6|1097|1096.4|124510
1637921700000|2021-11-26 10:15:00|1099.4|1099.4|1096.8|1096.4|1100.6|1100.2|1096.4|1095.8|75627
1637922000000|2021-11-26 10:20:00|1097|1096.6|1097.6|1097.2|1098.2|1097.6|1093.8|1093.4|167376
1637922300000|2021-11-26 10:25:00|1097.8|1097.4|1096.2|1095.8|1099|1098.6|1096|1095.6|58101
1637922600000|2021-11-26 10:30:00|1096.4|1096|1091.6|1091.2|1096.6|1096.2|1091|1090.6|247190
1637922900000|2021-11-26 10:35:00|1091.4|1091|1091.8|1091.4|1092.6|1092.2|1090.2|1090|163387
1637923200000|2021-11-26 10:40:00|1091.6|1091.2|1091.8|1091.6|1092.4|1091.8|1089.4|1089.2|72859
1637923500000|2021-11-26 10:45:00|1091.6|1091.4|1092.2|1091.8|1092.8|1092.4|1090.4|1090|107197
1637923800000|2021-11-26 10:50:00|1092.4|1092|1093.2|1092.8|1094|1093.6|1091.2|1090.8|265106
1637924100000|2021-11-26 10:55:00|1093|1092.6|1093|1092.6|1093.2|1092.8|1090.2|1090|75448
1637924400000|2021-11-26 11:00:00|1092.8|1092.8|1094.2|1094|1094.2|1094|1091.2|1090.8|56803
1637924700000|2021-11-26 11:05:00|1094|1093.8|1095.6|1095.2|1096.4|1096.2|1090.2|1089.8|289358
1637925000000|2021-11-26 11:10:00|1095.4|1095|1096.2|1096|1097.6|1097.4|1094.6|1094.2|110396
1637925300000|2021-11-26 11:15:00|1096|1095.8|1092.8|1092.2|1096.8|1096.4|1092.4|1092|66726
1637925600000|2021-11-26 11:20:00|1092.6|1092|1090.8|1090.4|1093|1092.6|1090.8|1090.2|46538
1637925900000|2021-11-26 11:25:00|1091|1090.6|1091.6|1091.4|1093.4|1093|1090.2|1090|68767
1637926200000|2021-11-26 11:30:00|1091.8|1091.2|1090.6|1090.2|1092.2|1091.8|1090.2|1090|88684
1637926500000|2021-11-26 11:35:00|1090.4|1090|1091.2|1090.8|1091.8|1091.6|1089.8|1089.6|301557
1637926800000|2021-11-26 11:40:00|1091|1090.6|1092.2|1091.8|1093.4|1093|1090.2|1090|36163
1637927100000|2021-11-26 11:45:00|1092|1092|1093.2|1092.8|1093.8|1093.4|1090.6|1090.4|66799
1637927400000|2021-11-26 11:50:00|1093|1092.6|1096.6|1096.2|1096.8|1096.4|1092.4|1092.2|125821
1637927700000|2021-11-26 11:55:00|1096.4|1096|1095.8|1095.4|1099|1098.6|1094.2|1094|184287
1637928000000|2021-11-26 12:00:00|1096|1095.6|1095.4|1095|1098.4|1097.2|1094.2|1094|181329
1637928300000|2021-11-26 12:05:00|1095.2|1095.2|1095.6|1095.2|1097|1096.6|1094|1093.4|61878
1637928600000|2021-11-26 12:10:00|1095.4|1095|1096.8|1096.2|1097.6|1097.2|1094.6|1094.2|23257
1637928900000|2021-11-26 12:15:00|1097|1096.4|1098.2|1097.8|1098.4|1098.2|1096.2|1096|108985
1637929200000|2021-11-26 12:20:00|1098|1097.6|1096.8|1096.2|1099|1098.8|1096.6|1096.2|54722
1637929500000|2021-11-26 12:25:00|1097|1096.4|1096.4|1096|1097.2|1097|1095.4|1095|15651
1637929800000|2021-11-26 12:30:00|1096.6|1096.2|1098.2|1097.8|1100|1099.8|1096.2|1096|45731
1637930100000|2021-11-26 12:35:00|1098|1097.6|1098.6|1098.2|1099|1098.6|1096|1095.8|24532
1637930400000|2021-11-26 12:40:00|1098.8|1098.4|1102.2|1101.8|1102.6|1102.2|1098.6|1098.2|91368
1637930700000|2021-11-26 12:45:00|1102.4|1102|1101.4|1101.2|1104|1103.8|1100.4|1100.2|43961
1637931000000|2021-11-26 12:50:00|1101.2|1101|1098|1097.4|1102.6|1102.2|1097.6|1097.2|139003
1637931300000|2021-11-26 12:55:00|1098.2|1097.6|1095.8|1095.4|1098.6|1098.2|1095|1094.6|45491
1637931600000|2021-11-26 13:00:00|1096|1095.6|1097|1096.6|1098.6|1098.4|1095.6|1095.2|39607
1637931900000|2021-11-26 13:05:00|1096.8|1096.4|1100|1099.6|1100.2|1099.8|1095.2|1095|166691
1637932200000|2021-11-26 13:10:00|1099.8|1099.4|1098.8|1098.4|1101|1100.4|1098.2|1098|48782
1637932500000|2021-11-26 13:15:00|1098.6|1098.2|1095.8|1095.4|1099|1098.8|1095.2|1095|164931
1637932800000|2021-11-26 13:20:00|1096|1095.6|1096.6|1096.2|1097.8|1097.6|1093.6|1093.2|104859
1637933100000|2021-11-26 13:25:00|1096.8|1096.4|1095.2|1094.6|1097.2|1097|1094|1093.6|25220
1637933400000|2021-11-26 13:30:00|1095|1094.4|1092.2|1091.8|1095|1094.8|1091.8|1091.6|72977
1637933700000|2021-11-26 13:35:00|1092|1091.6|1090.6|1090.2|1092.4|1092.2|1090.4|1090.2|77708
1637934000000|2021-11-26 13:40:00|1090.4|1090|1090.6|1090.2|1091.6|1091|1090.2|1090|50669
1637934300000|2021-11-26 13:45:00|1090.8|1090.4|1091.2|1090.8|1091.8|1091.4|1090.6|1090.2|43180
1637934600000|2021-11-26 13:50:00|1091|1090.6|1091.6|1091.2|1092.2|1091.8|1090.4|1090|46865
1637934900000|2021-11-26 13:55:00|1091.4|1091.4|1092|1091.6|1092.2|1092|1091|1090.6|36718
1637935200000|2021-11-26 14:00:00|1091.8|1091.4|1090.6|1090.2|1092.6|1092.4|1090.6|1090.2|93658
1637935500000|2021-11-26 14:05:00|1090.4|1090.4|1091|1090.6|1092|1091.8|1090.2|1090|229823
1637935800000|2021-11-26 14:10:00|1091.2|1090.8|1091|1090.6|1095|1094.6|1090.6|1090.2|164673
1637936100000|2021-11-26 14:15:00|1090.8|1090.4|1090.4|1090|1091.4|1091.2|1090.2|1089.8|113124
1637936400000|2021-11-26 14:20:00|1090.2|1090.2|1092|1091.6|1092.4|1092|1089.8|1089.6|81681
1637936700000|2021-11-26 14:25:00|1091.8|1091.4|1091.2|1090.8|1092.2|1091.6|1090.6|1090.2|65756
1637937000000|2021-11-26 14:30:00|1091|1090.6|1086.8|1086.4|1091|1090.6|1085.2|1085|454302
1637937300000|2021-11-26 14:35:00|1087|1086.2|1086|1085.6|1089.4|1089.2|1084.4|1084.2|225957
1637937600000|2021-11-26 14:40:00|1085.8|1085.4|1082.2|1081.8|1086|1085.4|1081.6|1081|393956
1637937900000|2021-11-26 14:45:00|1082|1081.4|1080|1079.8|1083.2|1082.8|1079|1078.8|587648
1637938200000|2021-11-26 14:50:00|1080.2|1080|1080.4|1080.2|1081|1080.6|1078.8|1078.4|209715
1637938500000|2021-11-26 14:55:00|1080.2|1080|1079.2|1078.8|1081.4|1081.2|1078.6|1078|189318
1637938800000|2021-11-26 15:00:00|1079|1078.6|1080|1079.4|1081.8|1081.4|1078.6|1078.4|266913
1637939100000|2021-11-26 15:05:00|1080.2|1079.6|1082.2|1081.8|1083.2|1082.8|1079.2|1078.8|219683
1637939400000|2021-11-26 15:10:00|1082|1082|1082|1081.4|1083.8|1083.4|1080.6|1080.2|133389
1637939700000|2021-11-26 15:15:00|1081.8|1081.2|1079.6|1079.2|1082.6|1082.2|1078.6|1078.2|253906
1637940000000|2021-11-26 15:20:00|1079.8|1079.4|1081.6|1081.2|1082.6|1082.2|1079|1078.6|152358
1637940300000|2021-11-26 15:25:00|1081.8|1081|1080.4|1079.8|1082.8|1082.2|1078.6|1078.2|155668
1637940600000|2021-11-26 15:30:00|1080.2|1079.6|1077.8|1077.4|1080.4|1080.2|1077.2|1077|198649
1637940900000|2021-11-26 15:35:00|1078|1077.6|1079.8|1079.4|1080.6|1080.2|1077.6|1077.2|135008
1637941200000|2021-11-26 15:40:00|1080|1079.6|1079.8|1079.4|1080.8|1080.6|1078.2|1077.8|109486
1637941500000|2021-11-26 15:45:00|1079.6|1079.2|1078|1077.6|1079.8|1079.6|1076.4|1076.2|157276
1637941800000|2021-11-26 15:50:00|1077.8|1077.4|1075.8|1075.6|1078|1077.6|1075.6|1075.2|90869
1637942100000|2021-11-26 15:55:00|1076|1075.8|1075.8|1075.4|1078|1077.8|1075.2|1074.8|164851
1637942400000|2021-11-26 16:00:00|1075.6|1075.2|1076|1075.6|1077|1076.6|1074.8|1074.4|174136
1637942700000|2021-11-26 16:05:00|1075.8|1075.4|1075.8|1075.4|1077.2|1076.8|1075|1074.8|97362
1637943000000|2021-11-26 16:10:00|1076|1075.6|1075.6|1075.4|1076.4|1076.2|1074|1073.8|150001
1637943300000|2021-11-26 16:15:00|1075.8|1075.6|1076.2|1075.8|1078|1076.8|1075.4|1075.2|192148
1637943600000|2021-11-26 16:20:00|1076|1075.6|1075.4|1075|1076.4|1076|1075|1074.6|247403
1637943900000|2021-11-26 16:25:00|1075.2|1075.2|1073.8|1073.4|1077.2|1077|1072.8|1072.6|262122
1638172800000|2021-11-29 08:00:00|1093.4|1092|1090|1089|1094|1093.2|1088.6|1087.8|603030
1638173100000|2021-11-29 08:05:00|1090.2|1089.2|1089.2|1088.8|1097|1096.4|1086.2|1086|556566
1638173400000|2021-11-29 08:10:00|1089|1088.6|1086.2|1085.6|1089.2|1088.8|1083|1082.4|265841
1638173700000|2021-11-29 08:15:00|1086.6|1085.8|1084.6|1084|1091|1090.4|1084.6|1084|144289
1638174000000|2021-11-29 08:20:00|1084.4|1084.2|1084.4|1083.8|1087.6|1087.2|1083.6|1083.2|185526
1638174300000|2021-11-29 08:25:00|1084.6|1084|1080.8|1080.2|1085.4|1085.2|1079.6|1079.2|191546
1638174600000|2021-11-29 08:30:00|1081|1080.4|1084.2|1083.6|1086.6|1086.2|1080.4|1080|148780
1638174900000|2021-11-29 08:35:00|1084.4|1083.8|1082.4|1082|1085|1084.6|1081|1080.4|100992
1638175200000|2021-11-29 08:40:00|1082.6|1081.8|1082.2|1081.8|1084.2|1084|1081.2|1080.6|117460
1638175500000|2021-11-29 08:45:00|1082|1081.6|1081|1080.6|1082.8|1082.6|1080.2|1080|150672
1638175800000|2021-11-29 08:50:00|1081.2|1080.8|1076.8|1076.4|1081.6|1081.2|1075.8|1075.6|285306
1638176100000|2021-11-29 08:55:00|1076.6|1076.6|1076.4|1075.8|1078|1077.6|1074.4|1074|148535
1638176400000|2021-11-29 09:00:00|1076.2|1075.6|1079.8|1079.4|1079.8|1079.4|1075.2|1074.8|119287
1638176700000|2021-11-29 09:05:00|1079.6|1079.2|1080.2|1079.8|1082.2|1081.8|1079.4|1079|155043
1638177000000|2021-11-29 09:10:00|1080.4|1079.6|1081.6|1081.2|1082|1081.4|1079.2|1079|106663
1638177300000|2021-11-29 09:15:00|1081.8|1081.4|1081.2|1080.8|1083|1082.6|1079.8|1079.2|99604
1638177600000|2021-11-29 09:20:00|1081|1080.6|1081.2|1080.8|1082.8|1082.4|1079.4|1079|91124
1638177900000|2021-11-29 09:25:00|1081|1080.6|1082.2|1081.8|1082.4|1081.8|1077.6|1077.4|66669
1638178200000|2021-11-29 09:30:00|1082.4|1082|1080.8|1080.4|1082.8|1082.4|1079.8|1079.4|102853
1638178500000|2021-11-29 09:35:00|1081|1080.6|1074.6|1074|1081.2|1080.6|1074|1073.8|158460
1638178800000|2021-11-29 09:40:00|1074.4|1074.2|1073.2|1072.6|1074.8|1074.4|1072|1071.4|90190
1638179100000|2021-11-29 09:45:00|1073|1072.4|1073.8|1073.4|1074.8|1074.2|1072.4|1072|54406
1638179400000|2021-11-29 09:50:00|1074|1073.6|1074.4|1074|1075.8|1075.4|1073.4|1073|55188
1638179700000|2021-11-29 09:55:00|1074.6|1074.2|1071.4|1071|1075.8|1075.2|1071|1070.6|49326
1638180000000|2021-11-29 10:00:00|1071.2|1070.8|1074|1073.6|1074.4|1074|1071.2|1070.8|49334
1638180300000|2021-11-29 10:05:00|1074.2|1073.8|1072.2|1072|1074.4|1074|1071.6|1071|157116
1638180600000|2021-11-29 10:10:00|1072.4|1071.8|1072.8|1072.4|1073.8|1073.4|1070.8|1070.4|90840
1638180900000|2021-11-29 10:15:00|1072.6|1072.2|1073.8|1073.4|1074|1073.8|1071|1070.6|105550
1638181200000|2021-11-29 10:20:00|1074|1073.4|1077.4|1076.8|1077.8|1077.2|1073.8|1073|27643
1638181500000|2021-11-29 10:25:00|1077.2|1076.4|1078.2|1077.6|1078.8|1078.2|1076.8|1076.2|14285
1638181800000|2021-11-29 10:30:00|1077.6|1077|1080|1079.4|1080.2|1079.6|1076.8|1076.2|21670
1638182100000|2021-11-29 10:35:00|1080.2|1079.6|1080.4|1079.8|1081.4|1080.8|1079|1078.4|17881
1638182400000|2021-11-29 10:40:00|1080.2|1079.6|1080.2|1079.4|1080.4|1080|1079.8|1079.4|1127
1638182700000|2021-11-29 10:45:00|1080.4|1080.4|1080|1079.6|1081.2|1080.8|1079.4|1079|49704
1638183000000|2021-11-29 10:50:00|1079.8|1079.4|1080.4|1080|1081.2|1080.8|1079.4|1079.2|47097
1638183300000|2021-11-29 10:55:00|1080.2|1079.8|1077.6|1077.2|1080.6|1080.4|1077.6|1077|37950
1638183600000|2021-11-29 11:00:00|1077.8|1077.4|1081|1080.6|1081|1080.6|1077.8|1077.4|42166
1638183900000|2021-11-29 11:05:00|1080.8|1080.8|1079.2|1078.6|1081.4|1081.2|1079|1078.6|64515
1638184200000|2021-11-29 11:10:00|1079|1078.8|1077.6|1077.2|1080|1079.8|1076.8|1076.6|41338
1638184500000|2021-11-29 11:15:00|1077.8|1077|1080.2|1080|1080.4|1080|1077.4|1077|60212
1638184800000|2021-11-29 11:20:00|1080|1079.8|1081.4|1081|1082.8|1082.6|1080|1079.8|54521
1638185100000|2021-11-29 11:25:00|1081.2|1080.8|1078.2|1077.8|1082.2|1081.8|1077.8|1077.4|24801
1638185400000|2021-11-29 11:30:00|1078.4|1078|1077.2|1076.8|1079.2|1078.8|1077|1076.8|18370
1638185700000|2021-11-29 11:35:00|1077.4|1077|1077.4|1077|1079.2|1078.8|1077.2|1076.8|56191
1638186000000|2021-11-29 11:40:00|1077.2|1077.2|1077.2|1076.8|1079.2|1079|1076.8|1076.4|56567
1638186300000|2021-11-29 11:45:00|1077.4|1077|1077|1076.6|1078.4|1078|1076.4|1076|33596
1638186600000|2021-11-29 11:50:00|1076.8|1076.8|1077.2|1076.8|1078|1077.8|1075.6|1075.4|47908
1638186900000|2021-11-29 11:55:00|1077|1076.6|1077.8|1077.6|1079.2|1078.8|1077|1076.6|35647
1638187200000|2021-11-29 12:00:00|1077.6|1077.4|1074.6|1074.2|1077.6|1077.4|1074.6|1074.2|89300
1638187500000|2021-11-29 12:05:00|1074.4|1074.4|1076|1075.6|1076.4|1076.2|1073.8|1073.4|33528
1638187800000|2021-11-29 12:10:00|1075.8|1075.4|1075.4|1075.2|1077.2|1076.8|1075.2|1074.6|32818
1638188100000|2021-11-29 12:15:00|1075.2|1075|1076.2|1075.8|1076.2|1075.8|1074|1073.6|40487
1638188400000|2021-11-29 12:20:00|1076.4|1076|1078.2|1077.8|1078.2|1077.8|1076.2|1075.8|50062
1638188700000|2021-11-29 12:25:00|1078|1077.6|1080.8|1080.4|1080.8|1080.6|1076.8|1076.4|49758
1638189000000|2021-11-29 12:30:00|1080.6|1080.6|1083.6|1083.2|1083.8|1083.6|1080.6|1080.4|90461
1638189300000|2021-11-29 12:35:00|1083.8|1083.4|1087.6|1087.4|1087.8|1087.4|1083.6|1083.2|233284
1638189600000|2021-11-29 12:40:00|1087.4|1087.2|1087.2|1086.8|1087.6|1087.2|1085.6|1085.4|50965
1638189900000|2021-11-29 12:45:00|1087|1086.6|1085.4|1085|1087.4|1087|1084.8|1084.6|61707
1638190200000|2021-11-29 12:50:00|1085.6|1085.2|1085.4|1085|1086|1085.8|1084.6|1084.2|23549
1638190500000|2021-11-29 12:55:00|1085.6|1085.2|1084.6|1084.2|1086|1085.8|1084.2|1084|79170
1638190800000|2021-11-29 13:00:00|1084.4|1084|1084.4|1084|1085.2|1084.8|1083.8|1083.4|16483
1638191100000|2021-11-29 13:05:00|1084.6|1084.2|1088.6|1088.2|1088.8|1088.4|1084.6|1084|139727
1638191400000|2021-11-29 13:10:00|1088.4|1088|1088.2|1087.8|1089|1088.6|1087|1086.8|83951
1638191700000|2021-11-29 13:15:00|1088.4|1088|1091.2|1090.8|1091.2|1090.8|1087.4|1087|86498
1638192000000|2021-11-29 13:20:00|1091|1090.6|1090|1089.8|1091.8|1091.4|1089.4|1089|96704
1638192300000|2021-11-29 13:25:00|1090.2|1090|1088.4|1088|1090.4|1090.2|1087.4|1087.2|61094
1638192600000|2021-11-29 13:30:00|1088.2|1088.2|1087.2|1086.8|1088.8|1088.6|1085.4|1085|57680
1638192900000|2021-11-29 13:35:00|1087.4|1087|1086.6|1086.2|1087.4|1087|1085.4|1085|32337
1638193200000|2021-11-29 13:40:00|1086.8|1086.4|1086|1085.6|1086.8|1086.4|1084.8|1084.4|47602
1638193500000|2021-11-29 13:45:00|1086.2|1085.8|1086.4|1086|1087.2|1087|1085.8|1085.6|70230
1638193800000|2021-11-29 13:50:00|1086.2|1086.2|1090.8|1090.4|1091|1090.8|1086|1085.8|101134
1638194100000|2021-11-29 13:55:00|1090.6|1090.2|1091.6|1091.2|1092.8|1092.4|1090.6|1090.2|67177
1638194400000|2021-11-29 14:00:00|1091.4|1091|1089.4|1089.2|1092.6|1092.2|1089.4|1089|131926
1638194700000|2021-11-29 14:05:00|1089.6|1089.4|1091|1090.6|1091|1090.8|1089.4|1089.2|36464
1638195000000|2021-11-29 14:10:00|1090.8|1090.4|1088.4|1088|1091|1090.6|1088.2|1087.8|64484
1638195300000|2021-11-29 14:15:00|1088.2|1088.2|1084.4|1084|1088.6|1088.2|1084.2|1083.8|51374
1638195600000|2021-11-29 14:20:00|1084.2|1083.8|1085.2|1084.8|1086|1085.4|1083.6|1083|83215
1638195900000|2021-11-29 14:25:00|1085|1084.6|1083.4|1083.2|1085.6|1085.4|1083.4|1083.2|32855
1638196200000|2021-11-29 14:30:00|1083.6|1083.4|1084|1083.4|1087.8|1087.4|1082.8|1082.6|227233
1638196500000|2021-11-29 14:35:00|1084.2|1083.6|1083|1082.6|1086.8|1086.4|1082.4|1082|80892
1638196800000|2021-11-29 14:40:00|1082.8|1082.4|1079.8|1079.2|1082.8|1082.4|1079.2|1078.6|115462
1638197100000|2021-11-29 14:45:00|1079.6|1079.4|1072.6|1072.4|1079.8|1079.4|1072.6|1072.4|219241
1638197400000|2021-11-29 14:50:00|1072.8|1072.2|1071.2|1070.8|1074.2|1073.8|1071|1070.4|250870
1638197700000|2021-11-29 14:55:00|1071|1070.6|1073.6|1073.2|1074.6|1074.2|1070.6|1070.2|256989
1638198000000|2021-11-29 15:00:00|1073.4|1073|1071|1070.6|1074|1073.6|1069.8|1069.6|280512
1638198300000|2021-11-29 15:05:00|1070.8|1070.4|1070.8|1070.2|1073.2|1072.8|1068.4|1068.2|143478
1638198600000|2021-11-29 15:10:00|1070.6|1070|1071|1070.6|1073.2|1072.8|1070|1069.6|200460
1638198900000|2021-11-29 15:15:00|1070.8|1070.4|1073.4|1073.2|1073.4|1073.2|1070.2|1070|132830
1638199200000|2021-11-29 15:20:00|1073.2|1073|1073.4|1073|1074.4|1074|1071.8|1071.4|81227
1638199500000|2021-11-29 15:25:00|1073.6|1073.2|1071.2|1070.6|1073.8|1073.6|1069.8|1069.6|253514
1638199800000|2021-11-29 15:30:00|1071.4|1070.8|1071.8|1071.4|1072|1071.8|1069.8|1069.4|269829
1638200100000|2021-11-29 15:35:00|1072|1071.6|1071.2|1070.8|1072.8|1072.2|1069.4|1069.2|283024
1638200400000|2021-11-29 15:40:00|1071|1070.6|1067.2|1066.8|1071|1070.6|1066|1065.6|237434
1638200700000|2021-11-29 15:45:00|1067.4|1067|1065.6|1065.4|1069.2|1068.8|1065.4|1065|92496
1638201000000|2021-11-29 15:50:00|1065.4|1065|1067|1066.6|1068.2|1067.8|1064.8|1064.4|194942
1638201300000|2021-11-29 15:55:00|1066.8|1066.8|1068|1067.4|1068.6|1068.2|1066.8|1066.8|54134
1638201600000|2021-11-29 16:00:00|1067.8|1067.2|1071.6|1071|1071.8|1071.4|1067.6|1067.2|113744
1638201900000|2021-11-29 16:05:00|1071.4|1071.2|1070.4|1070|1071.8|1071.6|1070.2|1070|64589
1638202200000|2021-11-29 16:10:00|1070.6|1070.2|1069.8|1069.6|1071.4|1071|1069.2|1069|66268
1638202500000|2021-11-29 16:15:00|1070|1069.8|1071.4|1070.8|1072.6|1072.2|1070|1069.6|239994
1638202800000|2021-11-29 16:20:00|1071.2|1071|1071|1070.8|1072.6|1072.2|1070.6|1070.4|178233
1638203100000|2021-11-29 16:25:00|1070.8|1070.6|1069|1068.6|1071.4|1071.2|1068.4|1068.2|125520
1638259200000|2021-11-30 08:00:00|1051.2|1048|1049.2|1047.8|1055.4|1053|1041.2|1040.2|220936
1638259500000|2021-11-30 08:05:00|1049|1048|1054.4|1053.8|1055|1054|1048.8|1047.2|296062
1638259800000|2021-11-30 08:10:00|1054.6|1054|1050.8|1050.2|1055|1054.8|1045|1044|342019
1638260100000|2021-11-30 08:15:00|1050.6|1049.8|1049.8|1049.4|1052.6|1052.2|1046.6|1046|162108
1638260400000|2021-11-30 08:20:00|1050|1049.6|1050.8|1050.2|1052.2|1051.6|1046.6|1046|246413
1638260700000|2021-11-30 08:25:00|1050.6|1050|1056|1055.6|1056|1055.8|1050.4|1050|83965
1638261000000|2021-11-30 08:30:00|1055.8|1055.4|1054.4|1053.8|1057.4|1057.2|1052.8|1052.2|112490
1638261300000|2021-11-30 08:35:00|1054.6|1054|1052.8|1052.2|1054.8|1054.2|1050.6|1050.2|82123
1638261600000|2021-11-30 08:40:00|1052.6|1052|1054.8|1054.4|1055.8|1055.2|1050.8|1050.6|155161
1638261900000|2021-11-30 08:45:00|1055|1054.2|1051.6|1051.2|1055|1054.4|1050.8|1050.4|107158
1638262200000|2021-11-30 08:50:00|1051.4|1051|1055.8|1055.4|1056|1055.8|1051.2|1050.8|85131
1638262500000|2021-11-30 08:55:00|1056|1055.6|1058.8|1058.2|1059.4|1059|1054.6|1054.2|176539
1638262800000|2021-11-30 09:00:00|1058.6|1058|1053.6|1053.2|1058.6|1058|1052.6|1052.2|87577
1638263100000|2021-11-30 09:05:00|1053.4|1053|1050.8|1050.4|1054.2|1053.6|1050.4|1050|139927
1638263400000|2021-11-30 09:10:00|1051|1050.6|1051|1050.6|1053.2|1052.8|1049.2|1049|125815
1638263700000|2021-11-30 09:15:00|1050.6|1050.4|1051.4|1050.8|1051.6|1051.2|1049.6|1049|57330
1638264000000|2021-11-30 09:20:00|1051.2|1050.6|1050|1049.6|1051.2|1050.6|1048.8|1048.4|41297
1638264300000|2021-11-30 09:25:00|1049.8|1049.4|1047.8|1047.4|1051.2|1050.8|1047.8|1047.4|138381
1638264600000|2021-11-30 09:30:00|1048|1047.6|1049.8|1049.4|1050.2|1049.8|1047|1046.6|62976
1638264900000|2021-11-30 09:35:00|1050|1049.6|1051|1050.6|1051.6|1051.2|1048.8|1048.4|95281
1638265200000|2021-11-30 09:40:00|1051.2|1050.8|1053.4|1052.8|1055.2|1054.8|1050.6|1050.2|103420
1638265500000|2021-11-30 09:45:00|1053.2|1052.6|1048.8|1048.2|1053.8|1053.2|1048.6|1048.2|98817
1638265800000|2021-11-30 09:50:00|1049|1048.4|1050|1049.4|1053|1052.4|1048.8|1048.4|84643
1638266100000|2021-11-30 09:55:00|1049.8|1049.2|1049.6|1049.2|1050.4|1050|1048.6|1048.4|102909
1638266400000|2021-11-30 10:00:00|1049.8|1049.4|1047.8|1047.4|1051|1050.4|1047.4|1047.2|202319
1638266700000|2021-11-30 10:05:00|1047.6|1047.2|1045.6|1045.4|1049.4|1049|1045|1044.6|95024
1638267000000|2021-11-30 10:10:00|1045.4|1045.2|1048|1047.6|1048.2|1047.8|1045.4|1045|51169
1638267300000|2021-11-30 10:15:00|1047.8|1047.4|1048.6|1048.2|1049.8|1049.4|1047.4|1047.2|51209
1638267600000|2021-11-30 10:20:00|1048.4|1048|1051.4|1051|1053|1052.6|1048.2|1048|63557
1638267900000|2021-11-30 10:25:00|1051.2|1050.8|1054.6|1054.2|1055.4|1055|1050.8|1050.4|55706
1638268200000|2021-11-30 10:30:00|1055|1054|1059.6|1059.4|1059.8|1059.4|1054.8|1054|49255
1638268500000|2021-11-30 10:35:00|1059.8|1059.2|1058.6|1058.2|1060|1059.8|1057.8|1057.4|65118
1638268800000|2021-11-30 10:40:00|1058.4|1058|1058|1057.6|1058.6|1058.2|1057|1056.6|33137
1638269100000|2021-11-30 10:45:00|1058.2|1057.8|1057.6|1057.2|1058.4|1058|1055.2|1054.6|63568
1638269400000|2021-11-30 10:50:00|1057.2|1057|1058.2|1057.8|1058.8|1058.6|1056.4|1056|18986
1638269700000|2021-11-30 10:55:00|1058|1058|1058|1057.6|1058.2|1058.2|1057.4|1057|0
1638270000000|2021-11-30 11:00:00|1058.2|1057.8|1057.4|1057|1058.2|1058.2|1057.2|1056.8|0
1638270300000|2021-11-30 11:05:00|1057.2|1056.8|1058.2|1058.2|1058.2|1058.2|1056.6|1056.2|0
1638270600000|2021-11-30 11:10:00||1058||1058||1058.2||1057.8|0
1638270900000|2021-11-30 11:15:00|1058|1058.2|1057.4|1057|1058.2|1058.2|1057|1056.6|0
1638271200000|2021-11-30 11:20:00|1057.2|1057.2|1058.2|1058.2|1058.2|1058.2|1057|1056.8|0
1638273000000|2021-11-30 11:50:00|1062.2|1061.8|1062|1061.6|1063.4|1063|1060.8|1060.4|86154
1638273300000|2021-11-30 11:55:00|1062.2|1061.8|1061.8|1061.4|1063.2|1063|1061.6|1061.2|30671
1638273600000|2021-11-30 12:00:00|1062.2|1062|1064.8|1064.4|1064.8|1064.6|1062.2|1062|79487
1638273900000|2021-11-30 12:05:00|1065|1064.6|1065.8|1065.6|1066.6|1066.2|1064.4|1064|71938
1638274200000|2021-11-30 12:10:00|1066|1065.8|1066|1065.6|1067|1066.8|1065.4|1065|57844
1638274500000|2021-11-30 12:15:00|1065.8|1065.4|1063.6|1063|1065.8|1065.6|1063.2|1062.6|34475
1638274800000|2021-11-30 12:20:00|1063.8|1063.2|1065.6|1065.2|1066|1065.8|1063.2|1062.6|36829
1638275100000|2021-11-30 12:25:00|1065.8|1065.4|1066.6|1066.2|1067.4|1067.2|1064.6|1064.2|147520
1638275400000|2021-11-30 12:30:00|1066.4|1066|1064.4|1064|1067.4|1067|1064.2|1063.6|78647
1638275700000|2021-11-30 12:35:00|1064.6|1064.2|1065.2|1064.8|1066|1065.6|1063.4|1063|45874
1638276000000|2021-11-30 12:40:00|1065.4|1065|1062.8|1062.4|1066|1065.6|1062.6|1062.2|30140
1638276300000|2021-11-30 12:45:00|1063|1062.6|1061.6|1061.2|1063|1062.8|1060.6|1060.4|73569
1638276600000|2021-11-30 12:50:00|1061.4|1061.4|1063|1062.6|1064.4|1064|1060.8|1060.4|60160
1638276900000|2021-11-30 12:55:00|1062.8|1062.4|1064.2|1063.8|1065.6|1065.2|1062.8|1062.4|78949
1638277200000|2021-11-30 13:00:00|1064.4|1064|1062.8|1062.4|1065.4|1065|1062.6|1062.2|32642
1638277500000|2021-11-30 13:05:00|1063|1062.6|1065.4|1065|1065.6|1065.2|1061.2|1060.8|30941
1638277800000|2021-11-30 13:10:00|1065.2|1064.8|1062.6|1062.2|1065.4|1064.8|1062.4|1062|41936
1638278100000|2021-11-30 13:15:00|1062.8|1062.4|1064.8|1064.4|1065.4|1065|1062.6|1062.2|39314
1638278400000|2021-11-30 13:20:00|1064.6|1064.2|1064|1063.6|1066.6|1066.4|1063.4|1063|84794
1638278700000|2021-11-30 13:25:00|1064.2|1063.8|1066.8|1066.4|1067|1066.8|1064.2|1063.8|31097
1638279000000|2021-11-30 13:30:00|1066.6|1066.2|1064.2|1063.8|1066.6|1066.4|1063.2|1062.6|46548
1638279300000|2021-11-30 13:35:00|1064.4|1063.6|1066|1065.8|1066.4|1066|1063.4|1063.2|58464
1638279600000|2021-11-30 13:40:00|1066.2|1065.6|1067.4|1067|1067.8|1067.4|1066|1065.6|56327
1638279900000|2021-11-30 13:45:00|1067.2|1067.2|1069.6|1069.2|1070|1069.6|1065.8|1065.4|105710
1638280200000|2021-11-30 13:50:00|1069.4|1069|1073|1072.6|1073.2|1073|1069|1068.8|77859
1638280500000|2021-11-30 13:55:00|1073.2|1072.8|1074.4|1074|1075.4|1075|1072|1071.6|209049
1638280800000|2021-11-30 14:00:00|1074.6|1074.2|1071.6|1071.2|1074.8|1074.4|1070.4|1070|141368
1638281100000|2021-11-30 14:05:00|1071.8|1071.4|1071.2|1070.8|1073|1072.6|1069.4|1069|83962
1638281400000|2021-11-30 14:10:00|1071.4|1071|1069.8|1069.4|1071.6|1071.2|1069.6|1069.2|49373
1638281700000|2021-11-30 14:15:00|1069.6|1069.2|1068.4|1068|1070.8|1070.4|1068|1067.6|48271
1638282000000|2021-11-30 14:20:00|1068.6|1068.2|1069.4|1068.8|1070.8|1070.4|1068.6|1068.2|68854
1638282300000|2021-11-30 14:25:00|1069.2|1069|1068.8|1068.4|1070.2|1069.8|1067.6|1067.2|81012
1638282600000|2021-11-30 14:30:00|1068.6|1068.2|1067.6|1067|1070.4|1070|1065.2|1064.8|138676
1638282900000|2021-11-30 14:35:00|1067.4|1066.8|1064|1063.6|1067.8|1067.6|1063|1062.4|67311
1638283200000|2021-11-30 14:40:00|1064.2|1063.8|1068|1067.4|1069.4|1068.8|1064.2|1063.8|70383
1638283500000|2021-11-30 14:45:00|1067.8|1067.2|1062.8|1062.4|1067.8|1067.4|1062.2|1061.6|47916
1638283800000|2021-11-30 14:50:00|1063|1062.2|1063|1062.8|1063.6|1063.2|1061.6|1061|70346
1638284100000|2021-11-30 14:55:00|1062.8|1062.6|1064|1063.6|1066.6|1066.2|1062.8|1062.4|85299
1638284400000|2021-11-30 15:00:00|1063.8|1063.4|1065.6|1065|1066.4|1066|1061|1060.4|71403
1638284700000|2021-11-30 15:05:00|1065.4|1064.8|1067.4|1067|1069.2|1069|1064.6|1064.2|71209
1638285000000|2021-11-30 15:10:00|1067.2|1066.8|1064.4|1064.2|1067.8|1067.4|1064.4|1064.2|36922
1638285300000|2021-11-30 15:15:00|1064.6|1064|1064.8|1064.4|1067.8|1067.4|1064.4|1063.8|35843
1638285600000|2021-11-30 15:20:00|1064.6|1064.2|1063.2|1062.8|1065.2|1064.8|1062.4|1062|40102
1638285900000|2021-11-30 15:25:00|1063.4|1063|1067|1066.6|1067.2|1066.8|1062|1061.6|135190
1638286200000|2021-11-30 15:30:00|1066.8|1066.4|1072|1071.4|1073.4|1072.8|1065.6|1065.4|206847
1638286500000|2021-11-30 15:35:00|1072.2|1071.6|1076.4|1075.8|1077|1076.6|1072|1071.6|213385
1638286800000|2021-11-30 15:40:00|1076.6|1076|1077.8|1077.2|1079.4|1079|1076.4|1075.8|164330
1638287100000|2021-11-30 15:45:00|1078|1077.4|1074.8|1074.4|1079|1078.6|1074.4|1074.2|161539
1638287400000|2021-11-30 15:50:00|1074.6|1074.2|1073.2|1072.8|1076.8|1076.4|1072|1071.6|152249
1638287700000|2021-11-30 15:55:00|1073|1072.4|1071.2|1070.8|1073.4|1073|1069.8|1069.4|174558
1638288000000|2021-11-30 16:00:00|1071|1070.6|1069.6|1069.2|1071.4|1070.8|1068|1067.6|238592
1638288300000|2021-11-30 16:05:00|1069.8|1069|1069.2|1068.8|1070|1069.8|1067.6|1067|142851
1638288600000|2021-11-30 16:10:00|1069.4|1069|1074.8|1074.4|1075|1074.6|1069.2|1069|195673
1638288900000|2021-11-30 16:15:00|1074.6|1074.2|1076|1075.6|1077.8|1077.4|1073.8|1073.4|167586
1638289200000|2021-11-30 16:20:00|1076.2|1075.8|1070.8|1070.2|1077.4|1077.2|1070.4|1070|215416
1638289500000|2021-11-30 16:25:00|1070.6|1070.4|1070.8|1070.2|1073.4|1073|1069.8|1069.6|165159
1638345600000|2021-12-01 08:00:00|1081.4|1080|1083.2|1082.4|1084.8|1084.2|1080.2|1079.4|113225
1638345900000|2021-12-01 08:05:00|1083|1082.6|1087.6|1087.2|1089|1088.4|1080.6|1079.8|138464
1638346200000|2021-12-01 08:10:00|1087.8|1087.4|1084|1083.4|1088|1087.4|1081.2|1080.8|153067
1638346500000|2021-12-01 08:15:00|1083.8|1083|1084.2|1083.8|1085|1084.4|1081.2|1080.6|92568
1638346800000|2021-12-01 08:20:00|1084.4|1084|1086.4|1085.8|1086.6|1086.2|1083.2|1082.6|101684
1638347100000|2021-12-01 08:25:00|1086.2|1085.6|1087.8|1087.4|1089|1088.6|1084.6|1084.4|163907
1638347400000|2021-12-01 08:30:00|1087.6|1087.2|1088.6|1088|1089.8|1089.6|1086.2|1085.6|118744
1638347700000|2021-12-01 08:35:00|1088.4|1087.8|1087.6|1087.2|1088.8|1088.4|1086.8|1086.4|161609
1638348000000|2021-12-01 08:40:00|1087.4|1087|1087.2|1086.8|1088.6|1088.2|1086.2|1086|58149
1638348300000|2021-12-01 08:45:00|1087.4|1087|1088.6|1088.2|1089.4|1089|1087.4|1087|84812
1638348600000|2021-12-01 08:50:00|1088.4|1088|1090.4|1090|1091.6|1091.2|1088.4|1088|131665
1638348900000|2021-12-01 08:55:00|1090.2|1089.8|1093|1092.4|1093.8|1093.4|1089.4|1088.8|57559
1638349200000|2021-12-01 09:00:00|1092.8|1092.2|1090.4|1090|1093.8|1093.4|1090.2|1090|96213
1638349500000|2021-12-01 09:05:00|1090.6|1090.2|1089.8|1089.6|1091|1090.8|1088.4|1088|217874
1638349800000|2021-12-01 09:10:00|1090|1089.8|1090.8|1090.4|1091.8|1091.4|1089.6|1089.2|45539
1638350100000|2021-12-01 09:15:00|1090.6|1090.2|1090.8|1090.4|1091.4|1090.8|1089.2|1089|83653
1638350400000|2021-12-01 09:20:00|1090.6|1090.2|1090.4|1090|1092.8|1092.2|1090|1089.6|60247
1638350700000|2021-12-01 09:25:00|1090.6|1090.2|1092|1091.6|1092.2|1091.8|1089.8|1089.4|96805
1638351000000|2021-12-01 09:30:00|1091.8|1091.4|1094|1093.6|1094.4|1094|1091.2|1090.8|113771
1638351300000|2021-12-01 09:35:00|1093.8|1093.8|1096.4|1096.2|1096.6|1096.2|1093.8|1093.6|211678
1638351600000|2021-12-01 09:40:00|1096.6|1096.4|1095.4|1095|1097.6|1097.2|1095.2|1094.8|149482
1638351900000|2021-12-01 09:45:00|1095.2|1095.2|1092.2|1091.8|1095.4|1095.2|1091.6|1091.4|88739
1638352200000|2021-12-01 09:50:00|1092.4|1092|1092.6|1092.2|1093.4|1093|1091.8|1091.4|31089
1638352500000|2021-12-01 09:55:00|1092.4|1092.4|1093|1092.8|1093.4|1093.2|1090.6|1090.2|72425
1638352800000|2021-12-01 10:00:00|1093.2|1092.6|1094.4|1093.8|1094.6|1094.4|1092.4|1092|42576
1638353100000|2021-12-01 10:05:00|1094.6|1094|1092.2|1091.8|1094.6|1094.2|1091.8|1091.4|37178
1638353400000|2021-12-01 10:10:00|1092.4|1091.6|1090.6|1090.2|1092.4|1092|1090.2|1090|23798
1638353700000|2021-12-01 10:15:00|1090.8|1090.4|1092.2|1091.8|1092.4|1091.8|1089.8|1089.4|38509
1638354000000|2021-12-01 10:20:00|1092|1091.6|1090.8|1090.4|1092.4|1092|1090.4|1090|52475
1638354300000|2021-12-01 10:25:00|1090.6|1090.2|1091.8|1091.4|1092|1091.8|1090.6|1090.2|12591
1638354600000|2021-12-01 10:30:00|1091.6|1091.2|1092|1091.6|1093.4|1093.2|1091.2|1090.8|127938
1638354900000|2021-12-01 10:35:00|1092.2|1091.8|1091|1090.8|1093.4|1093|1090.6|1090.2|40558
1638355200000|2021-12-01 10:40:00|1090.8|1090.6|1090.8|1090.4|1091.6|1091.2|1090.2|1090|25346
1638355500000|2021-12-01 10:45:00|1091|1090.6|1091|1090.6|1091.6|1091.2|1090.2|1090|36665
1638355800000|2021-12-01 10:50:00|1091.2|1090.8|1090.8|1090.6|1091.8|1091.6|1090.8|1090.4|96367
1638356100000|2021-12-01 10:55:00|1090.6|1090.4|1089.2|1089|1091.2|1091|1089.2|1088.8|34932
1638356400000|2021-12-01 11:00:00|1089.4|1089.2|1086.2|1085.8|1090|1089.6|1085.6|1085.2|67339
1638356700000|2021-12-01 11:05:00|1086.4|1086|1085.8|1085.2|1086.8|1086.4|1085.8|1085.2|22698
1638357000000|2021-12-01 11:10:00|1086|1085.4|1084.6|1084.2|1086|1085.6|1084.4|1084.2|39988
1638357300000|2021-12-01 11:15:00|1084.4|1084|1083.6|1083.2|1084.6|1084.2|1082.6|1082.2|139784
1638357600000|2021-12-01 11:20:00|1083.8|1083.4|1084.2|1083.6|1084.6|1084|1082.6|1082.2|61350
1638357900000|2021-12-01 11:25:00|1084|1083.8|1083.8|1083.6|1085.8|1085.4|1083.8|1083.4|41129
1638358200000|2021-12-01 11:30:00|1084|1083.8|1084.6|1084.2|1085|1084.6|1083.8|1083.6|12664
1638358500000|2021-12-01 11:35:00|1084.8|1084.4|1085.8|1085.6|1086.2|1085.8|1084.6|1084.4|88897
1638358800000|2021-12-01 11:40:00|1086|1085.8|1089.4|1089.2|1089.8|1089.2|1086|1085.8|32539
1638359100000|2021-12-01 11:45:00|1089.6|1089|1090.6|1090.2|1091|1090.6|1088.6|1088.4|25390
1638359400000|2021-12-01 11:50:00|1090.4|1090|1091.4|1091|1091.6|1091.2|1089.8|1089.6|13011
1638359700000|2021-12-01 11:55:00|1091.2|1090.8|1091.8|1091.4|1092|1091.6|1090.8|1090.4|9973
1638360000000|2021-12-01 12:00:00|1093.8|1091.8|1091.6|1091.2|1093.8|1092.6|1091.2|1090.8|14652
1638360300000|2021-12-01 12:05:00|1091.4|1091.4|1090.4|1090|1092|1091.8|1090|1089.6|26806
1638360600000|2021-12-01 12:10:00|1090.2|1089.8|1091|1090.6|1091.4|1091|1089.4|1089|56317
1638360900000|2021-12-01 12:15:00|1090.8|1090.4|1094.6|1094.2|1095|1094.8|1090.4|1090.2|72010
1638361200000|2021-12-01 12:20:00|1094.8|1094.4|1095.4|1095|1096|1095.8|1094.6|1094.4|31454
1638361500000|2021-12-01 12:25:00|1095.2|1094.8|1095.2|1095|1095.6|1095.2|1094.6|1094.4|41964
1638361800000|2021-12-01 12:30:00|1095.4|1094.8|1094|1093.6|1095.6|1095.4|1093.8|1093.4|31346
1638362100000|2021-12-01 12:35:00|1094.2|1093.8|1092.2|1091.8|1094.2|1093.8|1090.6|1090.4|62947
1638362400000|2021-12-01 12:40:00|1092|1092|1093.8|1093.2|1094.2|1094|1092|1092|55697
1638362700000|2021-12-01 12:45:00|1093.6|1093|1095|1094.6|1095.6|1095.2|1093.2|1092.8|39193
1638363000000|2021-12-01 12:50:00|1094.8|1094.4|1094.4|1094|1095.6|1095.2|1094.2|1093.8|72886
1638363300000|2021-12-01 12:55:00|1094.2|1093.8|1094.2|1093.8|1095.2|1094.8|1093.8|1093.4|13428
1638363600000|2021-12-01 13:00:00|1094.4|1094|1092.8|1092.2|1094.6|1094.2|1092|1091.6|18875
1638363900000|2021-12-01 13:05:00|1092.6|1092.4|1093.4|1093|1093.6|1093.2|1092|1091.6|26528
1638364200000|2021-12-01 13:10:00|1093.2|1092.8|1094.6|1094.4|1094.8|1094.4|1093|1092.8|31751
1638364500000|2021-12-01 13:15:00|1094.4|1094.2|1097.2|1096.8|1097.6|1097.2|1094.4|1094|74877
1638364800000|2021-12-01 13:20:00|1097|1096.6|1096.4|1096|1097.4|1097|1095.6|1095.2|36856
1638365100000|2021-12-01 13:25:00|1096.6|1096.2|1094|1093.8|1097.6|1097.2|1093.8|1093.4|136849
1638365400000|2021-12-01 13:30:00|1094.2|1093.6|1096.4|1096.2|1096.6|1096.2|1093|1092.6|92664
1638365700000|2021-12-01 13:35:00|1096.6|1096.4|1097|1096.6|1097|1096.8|1095.2|1094.6|111313
1638366000000|2021-12-01 13:40:00|1097.2|1096.8|1097.6|1097.2|1097.8|1097.6|1096.6|1096.2|65793
1638366300000|2021-12-01 13:45:00|1097.8|1097.4|1098.4|1098|1098.6|1098.4|1097.4|1097|108641
1638366600000|2021-12-01 13:50:00|1098.6|1098.2|1099|1098.6|1100.4|1100.2|1097.8|1097.4|314062
1638366900000|2021-12-01 13:55:00|1099.2|1098.8|1099.6|1099.2|1099.8|1099.4|1098.4|1098|55115
1638367200000|2021-12-01 14:00:00|1099.4|1099|1099.2|1098.8|1100.6|1100.4|1098.8|1098.4|64856
1638367500000|2021-12-01 14:05:00|1099|1099|1097.4|1096.8|1099.4|1099|1096.8|1096.6|32252
1638367800000|2021-12-01 14:10:00|1097.2|1096.6|1096.2|1095.8|1097.2|1096.8|1095.8|1095.4|44597
1638368100000|2021-12-01 14:15:00|1096|1096|1095.2|1095|1096.8|1096.6|1095.2|1094.8|80701
1638368400000|2021-12-01 14:20:00|1095|1094.8|1094|1093.6|1095.4|1095|1093.6|1093.4|34173
1638368700000|2021-12-01 14:25:00|1093.8|1093.4|1091.4|1091|1094.2|1093.6|1091|1090.8|84217
1638369000000|2021-12-01 14:30:00|1091.6|1091.2|1090.8|1090.4|1094|1093.6|1088.6|1088|210818
1638369300000|2021-12-01 14:35:00|1090.6|1090.2|1091.2|1090.8|1092.4|1092|1089.8|1089.4|49396
1638369600000|2021-12-01 14:40:00|1091|1091|1088.6|1088.4|1091.8|1091.4|1088.6|1088|155150
1638369900000|2021-12-01 14:45:00|1088.4|1088.2|1088.4|1087.8|1089.4|1089|1086.4|1086|74475
1638370200000|2021-12-01 14:50:00|1088.2|1088|1087|1086.6|1089.2|1088.8|1086.6|1086.4|71022
1638370500000|2021-12-01 14:55:00|1087.2|1086.8|1091.8|1091.2|1092.4|1091.6|1086.6|1086.2|82793
1638370800000|2021-12-01 15:00:00|1092|1091.4|1093.2|1092.8|1095.4|1095|1090.8|1090.6|180694
1638371100000|2021-12-01 15:05:00|1093.4|1093|1093.4|1093|1094.2|1093.8|1090.8|1090.4|88190
1638371400000|2021-12-01 15:10:00|1093.6|1093.2|1094.8|1094.4|1095.4|1095|1092.8|1092.4|61727
1638371700000|2021-12-01 15:15:00|1095|1094.6|1095.2|1095|1095.8|1095.4|1094.2|1094|52694
1638372000000|2021-12-01 15:20:00|1095.4|1095.2|1094.4|1094|1096|1095.6|1093.2|1092.8|73871
1638372300000|2021-12-01 15:25:00|1094.2|1093.8|1090.8|1090.2|1094.8|1094.4|1090|1089.6|79047
1638372600000|2021-12-01 15:30:00|1091|1090.4|1090.6|1090|1092.6|1092.4|1090.4|1090|38216
1638372900000|2021-12-01 15:35:00|1090.4|1090.2|1088.4|1088|1091.8|1091.4|1088|1087.8|59252
1638373200000|2021-12-01 15:40:00|1088.2|1087.8|1089.6|1089.4|1090.2|1089.8|1087.2|1086.8|78523
1638373500000|2021-12-01 15:45:00|1089.8|1089.2|1090.6|1090.2|1091|1090.6|1089.2|1089|31976
1638373800000|2021-12-01 15:50:00|1090.4|1090.4|1090.4|1090|1091.2|1091|1089.6|1089.2|87199
1638374100000|2021-12-01 15:55:00|1090.2|1089.8|1089.8|1089.4|1090.4|1090|1089|1088.4|78265
1638374400000|2021-12-01 16:00:00|1090|1089.6|1089.8|1089.4|1090.4|1090|1088.8|1088.6|57545
1638374700000|2021-12-01 16:05:00|1089.6|1089.2|1091.2|1090.8|1092.4|1092|1089.4|1089.2|85178
1638375000000|2021-12-01 16:10:00|1091.4|1090.8|1094.4|1093.8|1094.6|1093.8|1091.2|1090.8|28377
1638375300000|2021-12-01 16:15:00|1094.2|1093.6|1094.4|1093.8|1094.6|1094|1092.6|1092|34055
1638375600000|2021-12-01 16:20:00|1094.2|1093.6|1093.4|1092.8|1095|1094.4|1093.4|1092.8|26209
1638375900000|2021-12-01 16:25:00|1093.6|1093|1089.8|1089|1093.6|1093|1089.6|1088.8|38440
1638432000000|2021-12-02 08:00:00|1073.6|1073|1072|1071|1076.8|1075.8|1069.8|1069.2|256440
1638432300000|2021-12-02 08:05:00|1072.2|1071.2|1073.4|1073|1074.6|1073.8|1070.2|1069.4|92628
1638432600000|2021-12-02 08:10:00|1073.2|1072.8|1078|1077.6|1078.2|1077.6|1071.4|1071.2|163706
1638432900000|2021-12-02 08:15:00|1078.2|1077.8|1079.4|1078.6|1080|1079.6|1076.6|1075.8|47943
1638433200000|2021-12-02 08:20:00|1079.2|1078.4|1080.2|1079.8|1081.8|1081|1078.6|1078|55106
1638433500000|2021-12-02 08:25:00|1080.4|1080.2|1082.8|1082.4|1083.8|1083.2|1080.2|1080|65963
1638433800000|2021-12-02 08:30:00|1082.6|1082.2|1078.6|1078|1082.8|1082.2|1076.6|1076|37534
1638434100000|2021-12-02 08:35:00|1078.8|1078.2|1080.6|1080|1082.4|1082|1078.8|1078.2|20962
1638434400000|2021-12-02 08:40:00|1080.4|1080.2|1083.2|1082.6|1083.8|1083.4|1080.4|1080|49077
1638434700000|2021-12-02 08:45:00|1083.6|1082.8|1082.2|1081.6|1083.6|1083|1080.4|1080|72149
1638435000000|2021-12-02 08:50:00|1082.4|1081.8|1083|1082.6|1084|1083.4|1081.4|1081|51650
1638435300000|2021-12-02 08:55:00|1082.8|1082.4|1082.6|1082|1084|1083.6|1081.4|1081.2|31425
1638435600000|2021-12-02 09:00:00|1082.4|1081.8|1085|1084.4|1086.4|1086|1081.4|1081|67924
1638435900000|2021-12-02 09:05:00|1084.8|1084.6|1087|1086.6|1087.6|1087.2|1084|1083.8|105795
1638436200000|2021-12-02 09:10:00|1087.2|1086.8|1090|1089.6|1090|1089.6|1087|1086.6|66012
1638436500000|2021-12-02 09:15:00|1089.8|1089.8|1091|1090.8|1091.6|1091.4|1089.6|1089.2|90369
1638436800000|2021-12-02 09:20:00|1091.2|1091|1089.4|1089|1091.2|1091|1088.6|1088.2|104029
1638437100000|2021-12-02 09:25:00|1089.2|1088.8|1089.6|1089.4|1090|1089.6|1088|1087.6|79870
1638437400000|2021-12-02 09:30:00|1089.4|1089.2|1088.6|1088.2|1089.4|1089.2|1086.6|1086.2|34158
1638437700000|2021-12-02 09:35:00|1088.4|1088.4|1089.8|1089.4|1090.8|1090.6|1088.4|1088|91126
1638438000000|2021-12-02 09:40:00|1089.6|1089.6|1088|1087.6|1090.4|1090|1087.6|1087.2|79224
1638438300000|2021-12-02 09:45:00|1087.8|1087.8|1089.2|1088.8|1089.8|1089.2|1087.4|1087|37200
1638438600000|2021-12-02 09:50:00|1089|1088.6|1089.2|1088.8|1090|1089.6|1088.8|1088.4|17855
1638438900000|2021-12-02 09:55:00|1089.4|1089|1091.4|1091.2|1092.2|1091.8|1089.2|1088.8|34823
1638439200000|2021-12-02 10:00:00|1091.6|1091|1088.8|1088.6|1091.8|1091.4|1088|1087.6|46116
1638439500000|2021-12-02 10:05:00|1088.6|1088.4|1089.6|1089.2|1090.2|1090|1088|1087.4|24089
1638439800000|2021-12-02 10:10:00|1089.4|1089|1084|1083.6|1089.6|1089.2|1084|1083.6|143283
1638440100000|2021-12-02 10:15:00|1083.8|1083.4|1085|1084.6|1085.2|1084.8|1079.4|1079|440833
1638440400000|2021-12-02 10:20:00|1085.2|1084.8|1088.2|1087.6|1088.6|1088.2|1084.2|1083.8|114820
1638440700000|2021-12-02 10:25:00|1088|1087.4|1088|1087.6|1089.6|1089.2|1087.2|1086.8|21954
1638441000000|2021-12-02 10:30:00|1087.8|1087.4|1087.2|1086.8|1088.8|1088.2|1086.6|1086.2|66628
1638441300000|2021-12-02 10:35:00|1087.4|1087.2|1088.6|1088.2|1088.8|1088.2|1086.2|1086|86535
1638441600000|2021-12-02 10:40:00|1088.8|1088.4|1088.8|1088.2|1090|1089.4|1088.2|1087.8|35122
1638441900000|2021-12-02 10:45:00|1089|1088.4|1089|1088.8|1089.8|1089.4|1088.4|1088|55292
1638442200000|2021-12-02 10:50:00|1089.2|1089|1090|1089.6|1091|1090.6|1089|1088.6|63771
1638442500000|2021-12-02 10:55:00|1089.8|1089.4|1090.8|1090.4|1091.6|1091.4|1089.6|1089.4|81169
1638442800000|2021-12-02 11:00:00|1091|1090.8|1089.2|1088.8|1091.8|1091.4|1089|1088.6|55904
1638443100000|2021-12-02 11:05:00|1089.4|1089|1089.4|1089|1090|1089.8|1088.6|1088.2|17486
1638443400000|2021-12-02 11:10:00|1089.2|1088.8|1088.4|1087.8|1090|1089.6|1088.2|1087.8|27128
1638443700000|2021-12-02 11:15:00|1088.2|1088|1086|1085.4|1088.4|1088|1085.6|1085.2|63894
1638444000000|2021-12-02 11:20:00|1085.8|1085.6|1085.4|1085|1086.2|1086|1084.8|1084.4|22376
1638444300000|2021-12-02 11:25:00|1085.2|1084.8|1088|1087.6|1088.2|1087.8|1085|1084.6|48839
1638444600000|2021-12-02 11:30:00|1088.2|1087.8|1086.8|1086.4|1089.2|1089|1086.6|1086.4|7606
1638444900000|2021-12-02 11:35:00|1086.6|1086.2|1086.4|1086|1087.2|1086.8|1085.4|1085|10578
1638445200000|2021-12-02 11:40:00|1086.2|1085.8|1086|1085.6|1086.6|1086.2|1085.4|1085|17340
1638445500000|2021-12-02 11:45:00|1086.2|1085.8|1085.8|1085.6|1087|1086.6|1085.8|1085.4|21052
1638445800000|2021-12-02 11:50:00|1085.6|1085.4|1086.6|1086.4|1087.2|1087|1085.6|1085.4|19215
1638446100000|2021-12-02 11:55:00|1086.8|1086.6|1085.2|1084.8|1086.8|1086.6|1084.6|1084|53618
1638446400000|2021-12-02 12:00:00|1085.4|1084.6|1086|1085.8|1087.6|1087.2|1085|1084.6|34026
1638446700000|2021-12-02 12:05:00|1085.8|1085.6|1082.6|1082.2|1086.2|1085.8|1082.2|1081.8|44272
1638447000000|2021-12-02 12:10:00|1082.8|1082.4|1083.2|1082.8|1084.4|1084|1081.8|1081.4|79102
1638447300000|2021-12-02 12:15:00|1083.4|1083|1082.4|1081.8|1083.8|1083.2|1082|1081.6|7695
1638447600000|2021-12-02 12:20:00|1082.6|1082|1082.6|1082|1083.6|1083.4|1082.6|1082|23409
1638447900000|2021-12-02 12:25:00|1082.8|1082.2|1081.4|1081|1082.8|1082.4|1080|1079.8|47596
1638448200000|2021-12-02 12:30:00|1081.2|1080.8|1080.2|1080|1081.2|1081|1079.4|1079|38931
1638448500000|2021-12-02 12:35:00|1080|1079.8|1079.2|1078.8|1080.8|1080.6|1079|1078.6|28381
1638448800000|2021-12-02 12:40:00|1079|1078.6|1078.4|1077.8|1079.2|1078.8|1076.8|1076.4|71539
1638449100000|2021-12-02 12:45:00|1078.6|1078|1079.8|1079.4|1080.2|1079.8|1078|1077.6|21154
1638449400000|2021-12-02 12:50:00|1080|1079.6|1079.6|1079.4|1080.8|1080.4|1078.8|1078.4|31623
1638449700000|2021-12-02 12:55:00|1079.8|1079.6|1081.6|1081.4|1082|1081.6|1079.8|1079.4|25599
1638450000000|2021-12-02 13:00:00|1081.4|1081.2|1084|1083.6|1084.2|1083.8|1081.2|1080.8|37907
1638450300000|2021-12-02 13:05:00|1083.8|1083.4|1082.2|1081.8|1084.6|1084.2|1081.4|1081|65260
1638450600000|2021-12-02 13:10:00|1082.4|1082|1082.6|1082|1083.8|1083.4|1082.4|1082|37699
1638450900000|2021-12-02 13:15:00|1082.4|1081.8|1082|1081.6|1083|1082.6|1081.6|1081.2|15295
1638451200000|2021-12-02 13:20:00|1082.2|1081.8|1079.6|1079.4|1082.4|1082.2|1079|1078.6|42699
1638451500000|2021-12-02 13:25:00|1079.8|1079.6|1081|1080.6|1081.2|1080.8|1079.6|1079.4|26820
1638451800000|2021-12-02 13:30:00|1080.8|1080.2|1083.4|1083|1083.8|1083.4|1080.6|1080.2|29332
1638452100000|2021-12-02 13:35:00|1083.2|1083.2|1080.6|1080.2|1084.4|1084.2|1079.6|1079.4|137559
1638452400000|2021-12-02 13:40:00|1080.8|1080|1080.8|1080.4|1082.6|1082.2|1080.2|1080|54371
1638452700000|2021-12-02 13:45:00|1080.6|1080.2|1080.2|1079.8|1081.4|1081|1079.6|1079.4|30308
1638453000000|2021-12-02 13:50:00|1080|1079.6|1081.8|1081.4|1081.8|1081.4|1079|1078.6|58297
1638453300000|2021-12-02 13:55:00|1082|1081.6|1080.2|1079.8|1083.2|1082.8|1080.2|1079.6|35791
1638453600000|2021-12-02 14:00:00|1080|1079.6|1078.4|1078|1080.8|1080.4|1077.6|1077.2|28030
1638453900000|2021-12-02 14:05:00|1078.6|1078.2|1078.8|1078.4|1079.6|1079.2|1078|1077.6|22725
1638454200000|2021-12-02 14:10:00|1078.6|1078.2|1080|1079.6|1080.6|1080.2|1078.4|1077.8|40209
1638454500000|2021-12-02 14:15:00|1079.8|1079.4|1081.8|1081.4|1082.2|1081.8|1079.6|1079.4|30936
1638454800000|2021-12-02 14:20:00|1081.6|1081.6|1082.6|1082.2|1082.8|1082.6|1080.8|1080.4|27383
1638455100000|2021-12-02 14:25:00|1082.4|1082.4|1083.4|1083|1084.2|1083.8|1082.2|1081.8|22227
1638455400000|2021-12-02 14:30:00|1083.6|1082.8|1078.6|1078.2|1085.6|1085.2|1078|1077.6|170315
1638455700000|2021-12-02 14:35:00|1078.8|1078|1082.6|1082.2|1083.8|1083.4|1077.8|1077.2|125665
1638456000000|2021-12-02 14:40:00|1082.4|1082|1084.4|1084|1085.2|1084.8|1081.4|1081|75789
1638456300000|2021-12-02 14:45:00|1084.2|1083.8|1087.6|1087.2|1087.8|1087.6|1083.2|1082.8|169082
1638456600000|2021-12-02 14:50:00|1087.8|1087.4|1088.8|1088.2|1089.6|1089.2|1086.8|1086.4|126409
1638456900000|2021-12-02 14:55:00|1089|1088.4|1089.2|1088.8|1090|1089.8|1087.6|1087.2|57617
1638457200000|2021-12-02 15:00:00|1089|1089|1089|1088.6|1089.8|1089.4|1086|1085.6|89572
1638457500000|2021-12-02 15:05:00|1089.2|1088.8|1087.6|1087.2|1090|1089.6|1087|1086.6|145344
1638457800000|2021-12-02 15:10:00|1087.8|1087.4|1089.4|1089.2|1089.8|1089.4|1085.6|1085.2|106175
1638458100000|2021-12-02 15:15:00|1089.6|1089.4|1087.6|1087.4|1089.8|1089.4|1087.2|1086.8|75919
1638458400000|2021-12-02 15:20:00|1087.8|1087.2|1089.2|1088.8|1089.8|1089.4|1084.8|1084.4|85749
1638458700000|2021-12-02 15:25:00|1089|1088.6|1094|1093.6|1094.4|1094.2|1088.8|1088.6|200443
1638459000000|2021-12-02 15:30:00|1093.8|1093.4|1094.2|1093.6|1096.6|1096.2|1093.8|1093.4|197865
1638459300000|2021-12-02 15:35:00|1094|1093.8|1092.2|1091.8|1096.6|1096|1091.2|1090.8|176580
1638459600000|2021-12-02 15:40:00|1092.4|1092|1092.6|1092.2|1094.4|1094|1091.8|1091.6|155817
1638459900000|2021-12-02 15:45:00|1092.8|1092.4|1092.8|1092.6|1094.2|1093.8|1091.4|1091.2|171709
1638460200000|2021-12-02 15:50:00|1092.6|1092.4|1094|1093.6|1095|1094.6|1092.4|1092|82853
1638460500000|2021-12-02 15:55:00|1094.2|1093.8|1096|1095.6|1096.2|1096|1093.4|1093.2|78311
1638460800000|2021-12-02 16:00:00|1095.8|1095.4|1093.8|1093.2|1096.6|1096.4|1093.2|1092.8|93341
1638461100000|2021-12-02 16:05:00|1093.6|1093.4|1096.2|1095.8|1096.4|1096|1093.4|1093.2|133081
1638461400000|2021-12-02 16:10:00|1096|1095.6|1097.4|1097.2|1098|1097.8|1095.6|1095.4|105437
1638461700000|2021-12-02 16:15:00|1097.6|1097.4|1095.8|1095.4|1097.8|1097.4|1094|1093.4|155482
1638462000000|2021-12-02 16:20:00|1095.6|1095.2|1096.4|1096|1097.8|1097.4|1095.6|1095.2|160504
1638462300000|2021-12-02 16:25:00|1096.6|1096.2|1095.2|1094.6|1096.8|1096.6|1094.8|1094.6|160521
1638518400000|2021-12-03 08:00:00|1105|1103.6|1102.8|1102.4|1109.8|1108.8|1102.6|1101.6|148623
1638518700000|2021-12-03 08:05:00|1103.2|1102.6|1106|1105.6|1107.6|1106.8|1102.8|1102.6|190341
1638519000000|2021-12-03 08:10:00|1106.2|1105.8|1098.4|1097.6|1106.2|1105.8|1097.4|1097|163317
1638519300000|2021-12-03 08:15:00|1098.2|1097.4|1099|1098.2|1100|1099.2|1096|1095.4|181035
1638519600000|2021-12-03 08:20:00|1099.2|1098.4|1097.2|1096.8|1099.6|1099.4|1095.6|1095|119431
1638519900000|2021-12-03 08:25:00|1097.4|1097|1094.8|1094.2|1097.8|1097.6|1094.2|1093.6|97271
1638520200000|2021-12-03 08:30:00|1094.6|1094.4|1091|1090.6|1094.6|1094.4|1090|1089.8|106714
1638520500000|2021-12-03 08:35:00|1090.8|1090.4|1091.2|1090.8|1093|1092.6|1090|1089.8|53310
1638520800000|2021-12-03 08:40:00|1091|1090.6|1089|1088.6|1093.2|1092.6|1088.8|1088|69027
1638521100000|2021-12-03 08:45:00|1088.8|1088.4|1089.4|1089|1089.8|1089.4|1088.4|1088|36895
1638521400000|2021-12-03 08:50:00|1089.6|1089.2|1087|1086.6|1090|1089.8|1086.6|1086.2|57190
1638521700000|2021-12-03 08:55:00|1087.2|1086.8|1086.2|1085.4|1087.4|1087.2|1084.4|1084.2|147584
1638522000000|2021-12-03 09:00:00|1086|1085.6|1084.8|1084.6|1086.6|1086|1084|1083.4|48076
1638522300000|2021-12-03 09:05:00|1084.6|1084.4|1083.8|1083.4|1085.6|1085.4|1083.2|1082.8|84731
1638522600000|2021-12-03 09:10:00|1083.6|1083.2|1083.2|1082.6|1083.6|1083.2|1081.2|1081|96976
1638522900000|2021-12-03 09:15:00|1083|1082.8|1087.8|1087.4|1088|1087.6|1082.6|1082.2|134209
1638523200000|2021-12-03 09:20:00|1088|1087.2|1086|1085.6|1088.6|1088.2|1085.8|1085.2|49702
1638523500000|2021-12-03 09:25:00|1086.2|1085.8|1088.2|1087.6|1088.4|1088|1086.2|1085.6|19354
1638523800000|2021-12-03 09:30:00|1088|1087.2|1086|1085.6|1088.2|1088|1085.6|1085.2|38947
1638524100000|2021-12-03 09:35:00|1085.8|1085.4|1085.6|1085.4|1086.4|1086|1084.6|1084.2|14339
1638524400000|2021-12-03 09:40:00|1085.4|1085.2|1085.2|1084.8|1085.8|1085.4|1084.2|1083.8|90447
1638524700000|2021-12-03 09:45:00|1085.4|1085|1083.6|1083|1086.8|1086.4|1083.2|1082.8|32907
1638525000000|2021-12-03 09:50:00|1083.8|1083.2|1082.4|1081.8|1084.6|1084.2|1081.8|1081.4|45395
1638525300000|2021-12-03 09:55:00|1082.2|1082|1081.6|1081.2|1083.4|1082.8|1081.4|1081.2|18789
1638525600000|2021-12-03 10:00:00|1081.4|1081.4|1081|1080.6|1082.8|1082.2|1080.8|1080.4|151024
1638525900000|2021-12-03 10:05:00|1081.2|1080.8|1080.8|1080.4|1082.4|1082|1080.2|1080|62846
1638526200000|2021-12-03 10:10:00|1080.6|1080.2|1078.2|1077.8|1080.6|1080.4|1078|1077.6|79176
1638526500000|2021-12-03 10:15:00|1078|1078|1078.8|1078.2|1079|1078.8|1077.4|1077|81816
1638526800000|2021-12-03 10:20:00|1078.6|1078|1077.6|1077.2|1078.8|1078.4|1076.8|1076.6|70420
1638527100000|2021-12-03 10:25:00|1077.8|1077.4|1079|1078.6|1079.2|1078.8|1077|1076.8|60034
1638527400000|2021-12-03 10:30:00|1078.8|1078.4|1076.8|1076.4|1079.4|1079|1076.8|1076.4|43894
1638527700000|2021-12-03 10:35:00|1076.6|1076.2|1075.4|1075|1076.6|1076.4|1074.6|1074.2|83210
1638528000000|2021-12-03 10:40:00|1075.6|1075.2|1077|1076.8|1077.2|1076.8|1074.8|1074.6|41964
1638528300000|2021-12-03 10:45:00|1076.8|1076.6|1076.4|1076|1077.2|1076.8|1075.6|1075.4|69843
1638528600000|2021-12-03 10:50:00|1076.6|1076.2|1077.6|1077.2|1077.8|1077.4|1076|1075.6|27853
1638528900000|2021-12-03 10:55:00|1077.4|1077.4|1078.4|1078.2|1079.8|1079.6|1077.4|1077.4|83109
1638529200000|2021-12-03 11:00:00|1078.2|1078|1077.8|1077.6|1078.8|1078.4|1076.6|1076.4|39874
1638529500000|2021-12-03 11:05:00|1078|1077.8|1078|1077.6|1078.4|1078.2|1076.8|1076.4|126666
1638529800000|2021-12-03 11:10:00|1078.2|1077.8|1075.4|1075|1078.8|1078.4|1075.2|1075|19133
1638530100000|2021-12-03 11:15:00|1075.6|1075.2|1075.8|1075.6|1076.2|1075.8|1075.2|1075|18766
1638530400000|2021-12-03 11:20:00|1076|1075.4|1076|1075.6|1076.8|1076.4|1075|1074.6|25378
1638530700000|2021-12-03 11:25:00|1076.2|1075.8|1076.4|1075.8|1076.6|1076.2|1075.4|1075|17806
1638531000000|2021-12-03 11:30:00|1076.6|1076|1075.8|1075.4|1077.4|1077.2|1075.8|1075.4|24035
1638531300000|2021-12-03 11:35:00|1076|1075.6|1077.6|1077.4|1078.2|1077.8|1075.8|1075.6|39770
1638531600000|2021-12-03 11:40:00|1077.8|1077.6|1080.4|1080.2|1080.4|1080.2|1077.4|1077|27535
1638531900000|2021-12-03 11:45:00|1080.2|1080|1079.4|1079|1080.4|1080|1078.4|1078|37196
1638532200000|2021-12-03 11:50:00|1079.2|1078.8|1079.4|1079|1080.4|1080.2|1078.4|1078.2|23617
1638532500000|2021-12-03 11:55:00|1079.6|1079.2|1080.4|1080|1080.6|1080.2|1079.4|1079|22481
1638532800000|2021-12-03 12:00:00|1080.2|1079.8|1081.8|1081.4|1082.8|1082.4|1080.2|1079.8|357261
1638533100000|2021-12-03 12:05:00|1082|1081.2|1080.6|1080.2|1082.6|1082.2|1080.2|1080|23723
1638533400000|2021-12-03 12:10:00|1081|1080.4|1080.2|1080|1082|1081.6|1080.2|1080|24426
1638533700000|2021-12-03 12:15:00|1080|1079.8|1080.4|1080|1080.6|1080.2|1078.6|1078.4|40180
1638534000000|2021-12-03 12:20:00|1080.2|1080.2|1080.8|1080.4|1081.2|1080.8|1079.2|1078.8|42192
1638534300000|2021-12-03 12:25:00|1080.6|1080.2|1080.8|1080.4|1080.8|1080.6|1079|1078.8|52446
1638534600000|2021-12-03 12:30:00|1080.4|1080.6|1080.8|1080.2|1081.8|1081.6|1080.4|1080.2|55700
1638534900000|2021-12-03 12:35:00|1081|1080.4|1080.2|1079.8|1081|1080.6|1079.4|1079|29705
1638535200000|2021-12-03 12:40:00|1080.4|1080|1079.8|1079.6|1080.4|1080.2|1079.6|1079.4|24554
1638535500000|2021-12-03 12:45:00|1079.6|1079.4|1080.4|1080.2|1080.8|1080.4|1079.6|1079.4|17642
1638535800000|2021-12-03 12:50:00|1080.2|1080|1079.8|1079.4|1080.8|1080.4|1079.6|1079.4|35264
1638536100000|2021-12-03 12:55:00|1079.6|1079.2|1078.2|1077.8|1079.8|1079.4|1078|1077.6|21471
1638536400000|2021-12-03 13:00:00|1078|1077.6|1080.4|1080|1080.6|1080.4|1078|1077.6|24985
1638536700000|2021-12-03 13:05:00|1080.6|1080.2|1081.6|1081.2|1082.4|1082.2|1080.2|1080|70456
1638537000000|2021-12-03 13:10:00|1081.8|1081.4|1082|1081.6|1082.6|1082.2|1081.4|1081|48744
1638537300000|2021-12-03 13:15:00|1081.8|1081.8|1080.6|1080.4|1082.2|1082|1080.6|1080.2|46860
1638537600000|2021-12-03 13:20:00|1080.8|1080.2|1080.4|1080|1081.2|1081|1080.4|1079.8|26334
1638537900000|2021-12-03 13:25:00|1080.6|1080.2|1080.4|1080|1080.8|1080.6|1079|1078.8|37605
1638538200000|2021-12-03 13:30:00|1080.2|1079.8|1080.6|1080|1081.8|1081.4|1073.4|1072.4|217856
1638538500000|2021-12-03 13:35:00|1080.4|1080.2|1080.8|1080.2|1081.8|1081.4|1079.2|1078.8|82176
1638538800000|2021-12-03 13:40:00|1081|1080.4|1079|1078.6|1081.8|1081.2|1078.6|1078.2|25371
1638539100000|2021-12-03 13:45:00|1079.2|1078.8|1080.6|1080.2|1081.6|1081.2|1077.8|1077.6|274207
1638539400000|2021-12-03 13:50:00|1080.4|1080|1080.8|1080.4|1081.6|1081.2|1079.2|1078.8|63097
1638539700000|2021-12-03 13:55:00|1081|1080.6|1081.4|1081|1083|1082.4|1080.6|1080.2|71868
1638540000000|2021-12-03 14:00:00|1081.6|1081.2|1084|1083.4|1084.2|1084|1081.2|1080.8|58307
1638540300000|2021-12-03 14:05:00|1083.8|1083.2|1086|1085.8|1086.2|1085.8|1083.6|1083.2|26822
1638540600000|2021-12-03 14:10:00|1086.2|1086|1085.2|1084.8|1086.4|1086.2|1084.2|1083.8|36685
1638540900000|2021-12-03 14:15:00|1085.4|1085|1086.6|1086.2|1088.2|1088|1085.4|1085|67769
1638541200000|2021-12-03 14:20:00|1086.4|1086|1086.4|1086|1087|1086.6|1085.8|1085.4|34051
1638541500000|2021-12-03 14:25:00|1086.2|1085.6|1087.4|1087|1087.8|1087.4|1086|1085.6|46843
1638541800000|2021-12-03 14:30:00|1087.6|1087.2|1086.6|1086.2|1088|1087.6|1084.4|1084|138515
1638542100000|2021-12-03 14:35:00|1086.4|1086.4|1086.2|1085.8|1088.8|1088.4|1085.2|1085|140655
1638542400000|2021-12-03 14:40:00|1086.4|1086|1084|1083.4|1087|1086.8|1082.6|1082.2|55851
1638542700000|2021-12-03 14:45:00|1083.8|1083|1083.4|1083|1085.6|1085.4|1083.2|1082.6|101645
1638543000000|2021-12-03 14:50:00|1083.6|1082.8|1077.8|1077.4|1083.6|1083.4|1077.4|1076.8|101046
1638543300000|2021-12-03 14:55:00|1078|1077.6|1076.8|1076.4|1081.4|1081.2|1076.6|1076.2|68005
1638543600000|2021-12-03 15:00:00|1077|1076.6|1079|1078.4|1080.2|1079.8|1077|1076.6|118142
1638543900000|2021-12-03 15:05:00|1079.2|1078.8|1079.4|1079|1082.8|1082.4|1078.2|1077.8|243036
1638544200000|2021-12-03 15:10:00|1079.2|1078.8|1079.2|1078.8|1080.8|1080.4|1078.4|1078|68543
1638544500000|2021-12-03 15:15:00|1079.4|1079|1083.2|1082.8|1084.8|1084.2|1079.4|1079|130533
1638544800000|2021-12-03 15:20:00|1083.4|1083|1084.6|1084.2|1085.4|1084.8|1081.8|1081.4|37303
1638545100000|2021-12-03 15:25:00|1084.4|1084|1085|1084.6|1085.6|1085.2|1083.4|1083|149193
1638545400000|2021-12-03 15:30:00|1084.8|1084.4|1084.4|1084|1086.2|1085.8|1083.2|1083|124457
1638545700000|2021-12-03 15:35:00|1084.6|1084.2|1082.8|1082.4|1084.6|1084.2|1082.6|1082.2|67144
1638546000000|2021-12-03 15:40:00|1082.6|1082.2|1079.8|1079.4|1083|1082.6|1079.6|1079.2|125422
1638546300000|2021-12-03 15:45:00|1079.6|1079.6|1078.6|1078.2|1080.2|1080|1076.4|1076.2|93590
1638546600000|2021-12-03 15:50:00|1078.4|1078|1078.4|1078.2|1078.6|1078.2|1076.4|1076|54347
1638546900000|2021-12-03 15:55:00|1078.2|1078|1076.4|1076.2|1079.2|1079|1076.4|1076.2|81512
1638547200000|2021-12-03 16:00:00|1076.6|1076|1078.8|1078.2|1079.4|1079|1076.2|1075.8|86969
1638547500000|2021-12-03 16:05:00|1078.6|1078|1077|1076.6|1079|1078.6|1075.8|1075.4|67337
1638547800000|2021-12-03 16:10:00|1077.2|1076.8|1075.6|1075.2|1078.6|1078.4|1075.6|1075.2|271855
1638548100000|2021-12-03 16:15:00|1075.4|1075.4|1073|1072.6|1076|1075.6|1073|1072.6|100154
1638548400000|2021-12-03 16:20:00|1073.2|1072.8|1073.8|1073.6|1076|1075.4|1072.8|1072.4|189381
1638548700000|2021-12-03 16:25:00|1074|1073.8|1073.8|1073.2|1075.6|1075.2|1073.4|1073|177810
1638777600000|2021-12-06 08:00:00|1099|1098.6|1098.4|1098|1100.4|1099.8|1094|1092.8|260101
1638777900000|2021-12-06 08:05:00|1098.2|1097.6|1097.6|1096.8|1101.4|1101|1095.4|1094.8|169251
1638778200000|2021-12-06 08:10:00|1097.8|1097|1104|1103.6|1104.4|1104|1097.6|1097|336919
1638778500000|2021-12-06 08:15:00|1103.8|1103.4|1103|1102.6|1104.8|1104.2|1101.6|1101.2|164326
1638778800000|2021-12-06 08:20:00|1103.2|1102.8|1103.8|1103.4|1106|1105.8|1102.8|1102.6|268210
1638779100000|2021-12-06 08:25:00|1103.6|1103.2|1104|1103.6|1104|1103.6|1100|1099.4|245261
1638779400000|2021-12-06 08:30:00|1104.4|1103.8|1105.8|1105.4|1109.2|1108.8|1103|1102.6|250684
1638779700000|2021-12-06 08:35:00|1106|1105.2|1110.2|1109.6|1112|1111.6|1106|1105|178623
1638780000000|2021-12-06 08:40:00|1110.4|1109.8|1109.4|1109|1112|1111.4|1109|1108.8|72782
1638780300000|2021-12-06 08:45:00|1109.6|1109.2|1107|1106.4|1110.4|1110|1106.6|1106.2|112793
1638780600000|2021-12-06 08:50:00|1106.8|1106.6|1106.4|1106|1106.8|1106.6|1104.4|1104|129137
1638780900000|2021-12-06 08:55:00|1106.2|1105.8|1104|1103.6|1108.8|1108.2|1103.8|1103.2|98454
1638781200000|2021-12-06 09:00:00|1103.8|1103.4|1105.8|1105.4|1107|1106.6|1103.4|1102.8|130619
1638781500000|2021-12-06 09:05:00|1106|1105.2|1107.8|1107.4|1110|1109.6|1105.4|1105.2|163898
1638781800000|2021-12-06 09:10:00|1107.6|1107.2|1109.4|1109|1109.6|1109.2|1106.8|1106.4|120035
1638782100000|2021-12-06 09:15:00|1109.2|1108.8|1110.8|1110.4|1111.4|1111.2|1108.4|1108|183606
1638782400000|2021-12-06 09:20:00|1110.6|1110.6|1111.8|1111.4|1112.8|1112.4|1107.4|1107|125294
1638782700000|2021-12-06 09:25:00|1111.6|1111.2|1109.8|1109.4|1112|1111.8|1109.6|1109|43964
1638783000000|2021-12-06 09:30:00|1110|1109.6|1110.8|1110.4|1112.4|1112.2|1109.4|1109.2|96110
1638783300000|2021-12-06 09:35:00|1111|1110.6|1108.6|1108|1111.6|1111.2|1107.8|1107.4|82429
1638783600000|2021-12-06 09:40:00|1108.4|1108.2|1109.4|1109|1109.8|1109.2|1106.8|1106.4|23789
1638783900000|2021-12-06 09:45:00|1109.2|1109.2|1107.4|1107|1110|1109.8|1107|1106.6|46297
1638784200000|2021-12-06 09:50:00|1107.2|1106.8|1106.2|1105.8|1109.2|1109|1105.8|1105.4|109056
1638784500000|2021-12-06 09:55:00|1106|1105.6|1102|1101.6|1106|1105.6|1101|1100.8|64476
1638784800000|2021-12-06 10:00:00|1102.2|1101.8|1098.6|1098.2|1102.4|1102|1098.4|1097.8|141396
1638785100000|2021-12-06 10:05:00|1098.4|1098|1097.4|1097|1098.8|1098.4|1096.4|1096|46284
1638785400000|2021-12-06 10:10:00|1097.2|1096.6|1098.6|1098.2|1099|1098.8|1096.4|1096|65172
1638785700000|2021-12-06 10:15:00|1098.8|1098.4|1101|1100.6|1101.8|1101.4|1097.8|1097.6|179508
1638786000000|2021-12-06 10:20:00|1100.8|1100.4|1097.6|1097.2|1101.2|1100.6|1097.6|1097.2|46094
1638786300000|2021-12-06 10:25:00|1097.8|1097.4|1096.4|1096.2|1097.8|1097.4|1094.4|1094|56768
1638786600000|2021-12-06 10:30:00|1096.2|1096|1096.4|1096|1096.6|1096.2|1094.4|1094|106472
1638786900000|2021-12-06 10:35:00|1096.2|1096.2|1095.8|1095.4|1096.6|1096.2|1094.4|1094|16742
1638787200000|2021-12-06 10:40:00|1095.6|1095.2|1094.2|1093.8|1095.8|1095.6|1093.6|1093.2|34930
1638787500000|2021-12-06 10:45:00|1094.4|1094|1097|1096.6|1097.8|1097.2|1094|1093.6|56166
1638787800000|2021-12-06 10:50:00|1097.2|1096.8|1095.4|1095|1098.2|1097.8|1095.2|1094.6|24762
1638788100000|2021-12-06 10:55:00|1095.6|1095.2|1098.2|1097.8|1099|1098.4|1095.4|1095|22464
1638788400000|2021-12-06 11:00:00|1098.4|1098|1099.4|1098.8|1099.4|1099|1097.8|1097.6|26356
1638788700000|2021-12-06 11:05:00|1099.2|1098.6|1099.2|1099|1099.2|1099|1097.6|1097.2|30623
1638789000000|2021-12-06 11:10:00|1099|1098.8|1097.6|1097.2|1099.2|1099|1097.4|1097|12425
1638789300000|2021-12-06 11:15:00|1097.8|1097.4|1099.4|1099|1100|1099.6|1097.6|1097.4|37654
1638789600000|2021-12-06 11:20:00|1099.6|1099.2|1098.6|1098|1100|1099.8|1098.2|1097.8|18018
1638789900000|2021-12-06 11:25:00|1098.4|1098.2|1098.2|1098|1098.8|1098.4|1097.8|1097.2|10515
1638790200000|2021-12-06 11:30:00|1098|1097.8|1098|1097.6|1099.6|1099.4|1097.2|1096.8|147375
1638790500000|2021-12-06 11:35:00|1098.2|1097.8|1099.6|1099.2|1099.8|1099.4|1098.2|1097.6|28779
1638790800000|2021-12-06 11:40:00|1099.8|1099.4|1102.2|1101.8|1102.2|1102|1099.4|1099|43153
1638791100000|2021-12-06 11:45:00|1102|1101.6|1100.8|1100.4|1102.6|1102.2|1100.8|1100.4|41356
1638791400000|2021-12-06 11:50:00|1101|1100.6|1102.4|1102.2|1102.6|1102.2|1100.8|1100.6|24915
1638791700000|2021-12-06 11:55:00|1102.6|1102.4|1104.4|1104.2|1105|1104.4|1102.4|1102.2|46755
1638792000000|2021-12-06 12:00:00|1104.2|1104|1103|1102.6|1104.4|1104.2|1103|1102.6|32833
1638792300000|2021-12-06 12:05:00|1103.2|1102.8|1103.4|1103|1104|1103.8|1102.8|1102.4|20217
1638792600000|2021-12-06 12:10:00|1103.2|1102.8|1102.8|1102.4|1103.4|1103|1102|1101.8|30591
1638792900000|2021-12-06 12:15:00|1103|1102.6|1102.4|1102|1103.8|1103.4|1102.4|1102|15643
1638793200000|2021-12-06 12:20:00|1102.2|1101.8|1103.4|1102.8|1103.6|1103.2|1102|1101.8|14263
1638793500000|2021-12-06 12:25:00|1103.2|1103|1100.6|1100|1103.4|1103.2|1100.4|1100|43201
1638793800000|2021-12-06 12:30:00|1100.4|1099.8|1101.2|1100.8|1101.6|1101.2|1100|1099.4|26263
1638794100000|2021-12-06 12:35:00|1101|1100.6|1103|1102.6|1103|1102.6|1100.6|1100.2|68540
1638794400000|2021-12-06 12:40:00|1102.8|1102.2|1102.6|1102.2|1105|1104.8|1102.6|1102.2|80657
1638794700000|2021-12-06 12:45:00|1102.8|1102.4|1102.6|1102.4|1103.4|1103|1102.4|1102.2|14828
1638795000000|2021-12-06 12:50:00|1102.8|1102.6|1103|1102.8|1103.6|1103.4|1102.6|1102.4|22950
1638795300000|2021-12-06 12:55:00|1102.8|1102.6|1104|1103.6|1104.2|1103.8|1102.4|1102|4336
1638795600000|2021-12-06 13:00:00|1104.2|1103.8|1103.8|1103.4|1106|1105.4|1103.8|1103.4|63004
1638795900000|2021-12-06 13:05:00|1104|1103.6|1104|1103.6|1104.2|1103.8|1102.6|1102.4|23869
1638796200000|2021-12-06 13:10:00|1104.2|1103.8|1103.6|1103.2|1104.6|1104.2|1103.4|1103|17006
1638796500000|2021-12-06 13:15:00|1103.8|1103.4|1104.2|1103.8|1104.4|1104.2|1103.2|1102.8|47955
1638796800000|2021-12-06 13:20:00|1104.4|1104|1104.6|1104.4|1105.6|1105|1103.8|1103.6|49887
1638797100000|2021-12-06 13:25:00|1104.8|1104.6|1103.4|1102.8|1105.6|1105.2|1103|1102.6|78161
1638797400000|2021-12-06 13:30:00|1103.2|1103|1104.6|1104.2|1104.8|1104.6|1103.2|1102.8|63248
1638797700000|2021-12-06 13:35:00|1104.4|1103.8|1104.8|1104.2|1104.8|1104.4|1103.4|1103.2|58834
1638798000000|2021-12-06 13:40:00|1104.6|1104.4|1106|1105.8|1106.2|1106|1104.6|1104.2|52877
1638798300000|2021-12-06 13:45:00|1106.2|1106|1106.2|1105.8|1107.4|1107|1106|1105.8|56593
1638798600000|2021-12-06 13:50:00|1106|1105.6|1106|1105.6|1106.6|1106.4|1105.6|1105.4|22983
1638798900000|2021-12-06 13:55:00|1106.2|1105.8|1106.6|1106|1106.6|1106.2|1105|1104.6|92694
1638799200000|2021-12-06 14:00:00|1106.4|1106.2|1105.8|1105.4|1106.6|1106.2|1104.8|1104.6|61137
1638799500000|2021-12-06 14:05:00|1106|1105.6|1105.6|1105.2|1106.6|1106.2|1104.8|1104.4|48761
1638799800000|2021-12-06 14:10:00|1105.8|1105.4|1104.8|1104.4|1105.8|1105.4|1104.4|1104.2|35938
1638800100000|2021-12-06 14:15:00|1105|1104.6|1103.8|1103.4|1105.4|1105|1103.4|1103|38606
1638800400000|2021-12-06 14:20:00|1103.6|1103.2|1100.8|1100.4|1104|1103.6|1100.6|1100.4|35304
1638800700000|2021-12-06 14:25:00|1100.6|1100.6|1101.4|1101|1101.4|1101|1099|1098.6|60776
1638801000000|2021-12-06 14:30:00|1101.2|1100.8|1100.4|1100|1103.2|1103|1099.2|1098.6|91142
1638801300000|2021-12-06 14:35:00|1100.6|1099.8|1099.2|1098.6|1100.8|1100.4|1098|1097.6|79695
1638801600000|2021-12-06 14:40:00|1099|1098.4|1101.2|1100.6|1102.6|1102.4|1097.4|1096.8|60790
1638801900000|2021-12-06 14:45:00|1101|1100.4|1100.4|1099.8|1102.4|1102|1099.6|1099.2|95326
1638802200000|2021-12-06 14:50:00|1100.6|1100|1100.6|1100|1103|1102.6|1100.2|1099.8|72143
1638802500000|2021-12-06 14:55:00|1100.4|1100.2|1101.8|1101.4|1102|1101.6|1099.4|1099|105144
1638802800000|2021-12-06 15:00:00|1102|1101.6|1104|1103.6|1104|1103.6|1101.2|1100.8|104575
1638803100000|2021-12-06 15:05:00|1103.8|1103.4|1107.8|1107.2|1107.8|1107.6|1103.2|1102.8|218342
1638803400000|2021-12-06 15:10:00|1107.6|1107|1112|1111.6|1112.4|1112|1107.4|1106.8|192772
1638803700000|2021-12-06 15:15:00|1112.2|1111.8|1110.2|1109.8|1113|1112.8|1109.6|1109.4|143990
1638804000000|2021-12-06 15:20:00|1110|1109.6|1112.2|1111.6|1112.6|1112.2|1109.8|1109.6|86269
1638804300000|2021-12-06 15:25:00|1112|1111.4|1113.6|1113.2|1115|1114.6|1111.6|1111.2|111510
1638804600000|2021-12-06 15:30:00|1113.8|1113.4|1116.4|1116|1116.6|1116.4|1113.6|1113.2|280787
1638804900000|2021-12-06 15:35:00|1116.2|1115.8|1118|1117.6|1118.6|1118.2|1115|1114.8|108292
1638805200000|2021-12-06 15:40:00|1117.8|1117.4|1117|1116.4|1118.2|1118|1116.2|1116|69332
1638805500000|2021-12-06 15:45:00|1117.2|1116.6|1119.8|1119.4|1119.8|1119.4|1117.2|1116.6|243528
1638805800000|2021-12-06 15:50:00|1119.6|1119.2|1119.8|1119.2|1120|1119.8|1118.8|1118.6|67748
1638806100000|2021-12-06 15:55:00|1120|1119.4|1120.8|1120.2|1121.4|1121.2|1119.6|1119.4|189702
1638806400000|2021-12-06 16:00:00|1120.6|1120.4|1117.8|1117.4|1121|1120.6|1117.4|1117.2|171784
1638806700000|2021-12-06 16:05:00|1117.6|1117.2|1119|1118.6|1120|1119.8|1117.6|1117.2|90339
1638807000000|2021-12-06 16:10:00|1119.2|1118.8|1118.6|1118.2|1119.8|1119.4|1117.8|1117.4|92479
1638807300000|2021-12-06 16:15:00|1118.4|1118|1120|1119.6|1120|1119.8|1117.4|1117.2|111399
1638807600000|2021-12-06 16:20:00|1119.8|1119.4|1121.2|1120.8|1122|1121.6|1119.6|1119.4|160711
1638807900000|2021-12-06 16:25:00|1121|1121|1120|1119.4|1121.2|1121|1119.2|1119|157420
1638864000000|2021-12-07 08:00:00|1129.2|1126|1126.8|1126|1132|1131.2|1125.4|1125|0
1638864300000|2021-12-07 08:05:00|1126.6|1125.8|1125.8|1125.4|1127.6|1127|1123.6|1123|0
1638864600000|2021-12-07 08:10:00|1125.6|1125.6|1128.4|1127.8|1129|1128.2|1123.2|1122.6|0
1638864900000|2021-12-07 08:15:00|1128.6|1128|1125.4|1125|1128.6|1128.2|1124.8|1124.2|0
1638865200000|2021-12-07 08:20:00|1125.2|1124.8|1129|1128.6|1133|1132.8|1125.2|1124.8|0
1638865500000|2021-12-07 08:25:00|1128.8|1128.4|1129.8|1129.2|1130.2|1129.4|1126.2|1126|0
1638865800000|2021-12-07 08:30:00|1129.6|1129.4|1133|1132.4|1133|1132.4|1128.2|1127.6|0
1638866100000|2021-12-07 08:35:00|1133.2|1132.6|1135.2|1134.8|1136|1135.8|1132.8|1132.2|0
1638866400000|2021-12-07 08:40:00|1135.4|1135|1135.6|1135.4|1137.4|1137.2|1134.8|1134.4|0
1638866700000|2021-12-07 08:45:00|1136|1135.2|1135.2|1134.8|1138|1137.6|1134.6|1134|0
1638867000000|2021-12-07 08:50:00|1135|1135|1137.4|1136.8|1137.4|1137|1134.8|1134.6|0
1638867300000|2021-12-07 08:55:00|1137.2|1137|1138.4|1137.8|1139.4|1139|1137|1136.6|0
1638867600000|2021-12-07 09:00:00|1138.2|1138|1133.8|1133.2|1139|1138.8|1133.4|1133.2|0
1638867900000|2021-12-07 09:05:00|1133.6|1133.4|1134.6|1134|1136.6|1136|1133.6|1133.2|0
1638868200000|2021-12-07 09:10:00|1134.4|1133.8|1135.2|1135|1136.2|1135.8|1133.4|1133.2|0
1638868500000|2021-12-07 09:15:00|1135.4|1135.2|1139.6|1139.2|1140.6|1140.2|1135.2|1135.2|0
1638868800000|2021-12-07 09:20:00|1139.4|1139|1139.2|1138.6|1140.2|1140|1138.4|1138|0
1638869100000|2021-12-07 09:25:00|1139|1138.8|1137.4|1136.8|1139.4|1139|1136.8|1136.6|0
1638869400000|2021-12-07 09:30:00|1137.6|1137|1133.4|1133|1138|1137.8|1133.4|1133|0
1638869700000|2021-12-07 09:35:00|1133.6|1133.2|1131.2|1130.8|1133.6|1133.2|1130.6|1130.2|0
1638870000000|2021-12-07 09:40:00|1131.4|1131|1132.4|1132|1133|1132.6|1131|1130.6|0
1638870300000|2021-12-07 09:45:00|1132.2|1131.8|1133|1132.6|1133.4|1133|1131.4|1130.8|0
1638870600000|2021-12-07 09:50:00|1132.8|1132.8|1134.2|1133.8|1134.8|1134.6|1132.8|1132.6|0
1638870900000|2021-12-07 09:55:00|1134.4|1134|1135.6|1135|1136.2|1135.8|1134.2|1134|0
1638871200000|2021-12-07 10:00:00|1136|1135.2|1138.8|1138.4|1138.8|1138.6|1135.6|1135|0
1638871500000|2021-12-07 10:05:00|1138.6|1138.2|1138.6|1138.2|1138.8|1138.6|1137.2|1136.8|0
1638871800000|2021-12-07 10:10:00|1138.4|1138|1138.8|1138.4|1139.4|1139.2|1138|1137.8|0
1638872100000|2021-12-07 10:15:00|1138.6|1138.2|1140.6|1140.4|1141|1140.6|1138.2|1138|0
1638872400000|2021-12-07 10:20:00|1140.8|1140.6|1139.8|1139.2|1141.4|1141|1138.8|1138.6|0
1638872700000|2021-12-07 10:25:00|1139.6|1139.4|1141.4|1140.8|1141.8|1141.4|1139.4|1139.2|0
1638873000000|2021-12-07 10:30:00|1141.2|1140.6|1140.8|1140.4|1141.4|1140.8|1139.6|1139.2|0
1638873300000|2021-12-07 10:35:00|1141|1140.2|1140.6|1140.2|1142.2|1142|1139.6|1139.2|0
1638873600000|2021-12-07 10:40:00|1141|1140.4|1140.4|1139.8|1142.8|1142.4|1140.2|1139.8|0
1638873900000|2021-12-07 10:45:00|1140.6|1140|1139.8|1139.4|1140.6|1140.2|1139.4|1139.2|0
1638874200000|2021-12-07 10:50:00|1140|1139.6|1140.4|1139.8|1141.4|1141|1139.8|1139.2|0
1638874500000|2021-12-07 10:55:00|1140.2|1140|1140.6|1140.2|1141|1140.6|1139.6|1139.4|0
1638874800000|2021-12-07 11:00:00|1140.4|1139.8|1142.6|1141.8|1143|1142.4|1140.4|1139.8|23187
1638875100000|2021-12-07 11:05:00|1142.8|1142|1143.6|1143|1143.6|1143|1142|1141.4|28047
1638875400000|2021-12-07 11:10:00|1143.4|1142.8|1143.4|1142.6|1144.8|1144.2|1143|1142.2|21592
1638875700000|2021-12-07 11:15:00|1143.6|1142.8|1143.4|1142.8|1144.2|1143.6|1142.8|1142.2|14863
1638876000000|2021-12-07 11:20:00|1143.2|1142.6|1143.8|1143.2|1143.8|1143.2|1143.2|1142.6|962
1638876300000|2021-12-07 11:25:00|1142.2|1141.6|1139.6|1139|1142.2|1141.8|1139.4|1139|0
1638876600000|2021-12-07 11:30:00|1139.8|1139.2|1140.4|1140|1141|1140.6|1139.2|1139|0
1638876900000|2021-12-07 11:35:00|1140|1139.8|1140.4|1140|1141.2|1141|1139.8|1139.4|0
1638877200000|2021-12-07 11:40:00|1140.2|1139.8|1140|1139.8|1141.4|1141|1140|1139.6|0
1638877500000|2021-12-07 11:45:00|1139.8|1139.6|1141.2|1140.6|1141.2|1140.8|1139.4|1139.2|0
1638877800000|2021-12-07 11:50:00|1141|1140.4|1141|1140.6|1141.4|1141.2|1140.8|1140.4|0
1638878100000|2021-12-07 11:55:00|1140.8|1140.4|1139.6|1139.2|1141.2|1141|1139.6|1139.2|0
1638878400000|2021-12-07 12:00:00|1139|1138.6|1137.8|1137.4|1139.4|1138.8|1137.4|1137|0
1638878700000|2021-12-07 12:05:00|1138|1137.6|1139.4|1139|1140|1139.8|1138|1137.6|0
1638879000000|2021-12-07 12:10:00|1139.6|1139.2|1138.2|1138|1139.6|1139.4|1138|1137.6|0
1638879300000|2021-12-07 12:15:00|1138.4|1138.2|1138.2|1138|1139.2|1139|1138.2|1137.8|0
1638879600000|2021-12-07 12:20:00|1138|1137.8|1137.6|1137.4|1138.8|1138.4|1137.4|1137.2|0
1638879900000|2021-12-07 12:25:00|1137.8|1137.6|1138.2|1137.8|1138.4|1138.2|1137.2|1136.8|0
1638880200000|2021-12-07 12:30:00|1138|1137.6|1137|1136.6|1138.6|1138.2|1136.8|1136.4|0
1638880500000|2021-12-07 12:35:00|1136.8|1136.4|1135.6|1135.2|1137.8|1137.6|1135.6|1135.2|0
1638880800000|2021-12-07 12:40:00|1135.8|1135.4|1135.6|1135.2|1136|1135.6|1135.2|1135|0
1638881100000|2021-12-07 12:45:00|1135.4|1135|1137.4|1137|1137.6|1137.2|1135.4|1135|0
1638881400000|2021-12-07 12:50:00|1137.6|1137.2|1136|1135.6|1137.6|1137.4|1135|1134.8|0
1638881700000|2021-12-07 12:55:00|1136.2|1135.8|1137.4|1137|1137.4|1137.2|1135|1134.6|0
1638882000000|2021-12-07 13:00:00|1137.2|1137.2|1136.6|1136.2|1137.6|1137.4|1135.6|1135.2|0
1638882300000|2021-12-07 13:05:00|1136.4|1136|1137.2|1137|1137.2|1137|1136|1135.6|0
1638882600000|2021-12-07 13:10:00|1137|1136.8|1138.6|1138|1138.6|1138.2|1136.8|1136.6|0
1638882900000|2021-12-07 13:15:00|1138.4|1137.8|1139.2|1138.8|1139.6|1139.2|1137.8|1137.4|0
1638883200000|2021-12-07 13:20:00|1139|1138.6|1139.6|1139.4|1140|1139.6|1138.8|1138.4|0
1638883500000|2021-12-07 13:25:00|1139.8|1139.2|1139|1138.4|1139.8|1139.6|1138.6|1138.4|0
1638883800000|2021-12-07 13:30:00|1138.8|1138.6|1138|1137.6|1139|1138.6|1137.2|1137|0
1638884100000|2021-12-07 13:35:00|1137.8|1137.4|1138|1137.6|1138.2|1138|1137.2|1137|0
1638884400000|2021-12-07 13:40:00|1138.2|1137.8|1137.8|1137.4|1138.6|1138.2|1137.6|1137.4|0
1638884700000|2021-12-07 13:45:00|1138|1137.6|1137.8|1137.4|1138|1137.6|1136.4|1135.8|0
1638885000000|2021-12-07 13:50:00|1137.6|1137.6|1138.6|1138.2|1140|1139.6|1137.6|1137.6|0
1638885300000|2021-12-07 13:55:00|1138.8|1138.4|1138.2|1137.8|1138.8|1138.6|1137.6|1137.2|0
1638885600000|2021-12-07 14:00:00|1138|1137.6|1137.2|1136.8|1138.4|1138.2|1136.4|1136.2|0
1638885900000|2021-12-07 14:05:00|1137.4|1137|1137.2|1136.6|1138|1137.6|1137|1136.6|0
1638886200000|2021-12-07 14:10:00|1137|1136.8|1137.8|1137.4|1137.8|1137.6|1136.8|1136.6|0
1638886500000|2021-12-07 14:15:00|1137.6|1137.2|1134.8|1134.6|1137.6|1137.2|1134.4|1134|0
1638886800000|2021-12-07 14:20:00|1134.6|1134.4|1134.4|1134|1134.8|1134.6|1132.8|1132.4|0
1638887100000|2021-12-07 14:25:00|1134.6|1134.2|1134.2|1133.8|1135.6|1135.2|1133.8|1133.4|0
1638887400000|2021-12-07 14:30:00|1134.4|1134|1136.4|1135.8|1138.6|1138.4|1131.4|1131.2|0
1638887700000|2021-12-07 14:35:00|1136.2|1135.6|1138.6|1138|1139.8|1139.4|1136.2|1135.6|0
1638888000000|2021-12-07 14:40:00|1138.4|1138.2|1139.4|1139|1140|1139.6|1138|1137.6|0
1638888300000|2021-12-07 14:45:00|1139.2|1138.8|1139.6|1139.2|1139.8|1139.4|1138.2|1138|0
1638888600000|2021-12-07 14:50:00|1139.8|1139.4|1140.4|1140|1140.6|1140.2|1139.2|1138.8|0
1638888900000|2021-12-07 14:55:00|1140.2|1139.8|1139.8|1139.4|1141|1140.8|1139.6|1139.4|0
1638889200000|2021-12-07 15:00:00|1140|1139.6|1141.2|1140.8|1142|1141.6|1139.4|1139|0
1638889500000|2021-12-07 15:05:00|1141|1141|1139.6|1139.4|1142|1141.6|1139.2|1138.8|0
1638889800000|2021-12-07 15:10:00|1139.4|1139.2|1139.4|1139.2|1140.8|1140.4|1139|1138.8|0
1638890100000|2021-12-07 15:15:00|1139.6|1139.4|1140.6|1140.2|1141.2|1140.8|1139|1138.8|0
1638890400000|2021-12-07 15:20:00|1140.8|1140.4|1141.2|1140.8|1142|1141.8|1139.6|1139.4|0
1638890700000|2021-12-07 15:25:00|1141|1141|1140.6|1140.2|1141.2|1141|1140|1139.8|0
1638891000000|2021-12-07 15:30:00|1140.8|1140.4|1141.6|1141.2|1141.8|1141.6|1140.8|1140.4|0
1638891300000|2021-12-07 15:35:00|1141.4|1141|1142|1141.6|1143.2|1142.8|1140.8|1140.6|0
1638891600000|2021-12-07 15:40:00|1142.2|1141.8|1143.8|1143.4|1143.8|1143.6|1141.4|1141|0
1638891900000|2021-12-07 15:45:00|1143.6|1143.2|1143.4|1143.2|1144|1143.8|1142.8|1142.4|0
1638892200000|2021-12-07 15:50:00|1143.6|1143.4|1143.4|1143.2|1145|1144.8|1143.2|1142.8|0
1638892500000|2021-12-07 15:55:00|1143.6|1143|1142.6|1142.2|1143.8|1143.6|1142.4|1142.2|0
1638892800000|2021-12-07 16:00:00|1142.8|1142.4|1143|1142.8|1143.8|1143.4|1142.4|1142|0
1638893100000|2021-12-07 16:05:00|1143.2|1143|1143.2|1142.8|1143.6|1143.2|1142.2|1142|0
1638893400000|2021-12-07 16:10:00|1143|1142.6|1142|1141.6|1143.2|1143|1141.4|1141.2|0
1638893700000|2021-12-07 16:15:00|1141.8|1141.4|1142.4|1142|1142.8|1142.6|1141.6|1141.4|0
1638894000000|2021-12-07 16:20:00|1142.2|1142.2|1141.6|1141.2|1142.6|1142.2|1141.2|1141|0
1638894300000|2021-12-07 16:25:00|1141.4|1141.4|1142.4|1141.8|1142.4|1142.2|1141|1140.8|0
1638950400000|2021-12-08 08:00:00|1138.6|1132.4|1140.4|1140|1141.8|1141|1136.6|1132.4|0
1638950700000|2021-12-08 08:05:00|1140.8|1140.2|1145.6|1145|1147.8|1147|1140.2|1139.6|0
1638951000000|2021-12-08 08:10:00|1145.4|1144.8|1146.6|1146|1148.4|1148|1144.8|1144|0
1638951300000|2021-12-08 08:15:00|1146.8|1146.2|1143.2|1142.6|1147.6|1147.2|1142.2|1141.4|0
1638951600000|2021-12-08 08:20:00|1143|1142.4|1142.4|1141.4|1143.4|1142.8|1140.4|1139.6|0
1638951900000|2021-12-08 08:25:00|1142.6|1141.6|1143.2|1142.6|1145.8|1145|1142.2|1141.6|0
1638952200000|2021-12-08 08:30:00|1143.4|1142.8|1143.4|1143|1143.8|1143.2|1141|1140.4|0
1638952500000|2021-12-08 08:35:00|1143.2|1142.8|1139.4|1139|1143.2|1142.8|1139|1138.2|0
1638952800000|2021-12-08 08:40:00|1139.2|1138.8|1138.6|1138|1139.2|1138.8|1137.6|1137|0
1638953100000|2021-12-08 08:45:00|1138.8|1138.2|1139.2|1138.6|1139.2|1138.8|1137|1136.8|0
1638953400000|2021-12-08 08:50:00|1139|1138.4|1138.6|1138.2|1139.4|1139|1137.2|1136.8|0
1638953700000|2021-12-08 08:55:00|1138.8|1138.4|1139.4|1139|1140|1139.4|1138|1137.4|0
1638954000000|2021-12-08 09:00:00|1139.2|1138.8|1140.2|1140|1140.4|1140|1138|1137.6|0
1638954300000|2021-12-08 09:05:00|1140|1139.8|1137.8|1137.4|1140.4|1140|1137.6|1137|0
1638954600000|2021-12-08 09:10:00|1137.6|1137.2|1137.2|1136.6|1138.4|1138|1136.6|1136.4|0
1638954900000|2021-12-08 09:15:00|1137|1136.4|1133.6|1133.4|1137.2|1136.8|1133.6|1133.2|0
1638955200000|2021-12-08 09:20:00|1133.8|1133.6|1132.8|1132.4|1134.8|1134.2|1132.2|1132|0
1638955500000|2021-12-08 09:25:00|1133|1132.2|1134|1133.4|1135|1134.8|1133|1132.2|0
1638955800000|2021-12-08 09:30:00|1133.8|1133.2|1132|1131.4|1134|1133.4|1131|1130.4|0
1638956100000|2021-12-08 09:35:00|1131.8|1131.6|1132.6|1132|1133.2|1132.8|1131.4|1131.2|0
1638956400000|2021-12-08 09:40:00|1132.4|1132.2|1130.4|1130|1132.6|1132.4|1130.2|1130|0
1638956700000|2021-12-08 09:45:00|1130.2|1129.8|1130|1129.6|1131|1130.6|1129.4|1129.2|0
1638957000000|2021-12-08 09:50:00|1130.2|1129.8|1127.6|1127.4|1130.6|1130.2|1126.8|1126.4|0
1638957300000|2021-12-08 09:55:00|1127.4|1127.2|1124.4|1124|1127.8|1127.6|1124.4|1124|0
1638957600000|2021-12-08 10:00:00|1124.6|1124.2|1126|1125.6|1126.2|1125.8|1124|1123.8|0
1638957900000|2021-12-08 10:05:00|1125.8|1125.4|1127.2|1126.8|1128.6|1128.4|1125.8|1125.4|0
1638958200000|2021-12-08 10:10:00|1127|1126.6|1127.2|1127|1128.4|1128|1126.2|1125.8|0
1638958500000|2021-12-08 10:15:00|1127|1126.8|1129|1128.6|1129|1128.8|1126.6|1126.2|0
1638958800000|2021-12-08 10:20:00|1128.8|1128.4|1127.6|1127|1129|1128.8|1127|1126.8|0
1638959100000|2021-12-08 10:25:00|1127.4|1126.8|1126|1125.4|1127.4|1126.8|1125.4|1125|0
1638959400000|2021-12-08 10:30:00|1125.8|1125|1121.8|1121.6|1125.8|1125|1121.6|1121.2|0
1638959700000|2021-12-08 10:35:00|1121.6|1121.4|1119.4|1118.8|1121.8|1121.4|1118.4|1118|0
1638960000000|2021-12-08 10:40:00|1119.2|1119|1117.6|1117|1120.4|1120.2|1116|1115.6|0
1638960300000|2021-12-08 10:45:00|1117.8|1117.2|1118|1117.4|1118.6|1118.2|1115.4|1115|0
1638960600000|2021-12-08 10:50:00|1118.2|1117.6|1117.2|1116.6|1119.6|1119.2|1116.8|1116.4|0
1638960900000|2021-12-08 10:55:00|1117|1117|1117|1116.6|1118.6|1118.4|1116.2|1115.8|0
1638961200000|2021-12-08 11:00:00|1116.8|1116.4|1114.8|1114.2|1117.2|1116.8|1114.4|1114|0
1638961500000|2021-12-08 11:05:00|1114.6|1114|1117|1116.6|1117.4|1117|1114|1113.8|0
1638961800000|2021-12-08 11:10:00|1117.2|1116.8|1120.2|1119.6|1121|1120.6|1117.2|1116.8|0
1638962100000|2021-12-08 11:15:00|1120|1119.4|1119.8|1119.4|1120.6|1120.2|1118.8|1118.4|0
1638962400000|2021-12-08 11:20:00|1120|1119.6|1121.8|1121.2|1122.8|1122.4|1120|1119.6|0
1638962700000|2021-12-08 11:25:00|1121.6|1121|1121.4|1121|1123|1122.6|1120.6|1120.2|0
1638963000000|2021-12-08 11:30:00|1121.2|1120.8|1121.6|1121.2|1123.6|1123.2|1121|1120.6|0
1638963300000|2021-12-08 11:35:00|1121.4|1121.4|1122.2|1121.8|1123.4|1122.8|1120.6|1120.2|0
1638963600000|2021-12-08 11:40:00|1122|1121.6|1123.8|1123.4|1124.4|1124|1121|1120.6|0
1638963900000|2021-12-08 11:45:00|1124|1123.6|1138.8|1138.2|1140.2|1140|1123.8|1123.6|0
1638964200000|2021-12-08 11:50:00|1139|1138.4|1135.6|1134.8|1139|1138.4|1132|1131.4|0
1638964500000|2021-12-08 11:55:00|1135.8|1135|1133.2|1132.8|1137.8|1137|1132.2|1131.8|0
1638964800000|2021-12-08 12:00:00|1134.2|1132.6|1135.6|1135|1136.4|1136|1132.8|1132.2|0
1638965100000|2021-12-08 12:05:00|1135.4|1134.8|1136.8|1136|1140|1139.6|1134.4|1134|0
1638965400000|2021-12-08 12:10:00|1136.6|1136.2|1135.2|1134.6|1137|1136.8|1134.8|1134.4|0
1638965700000|2021-12-08 12:15:00|1135|1134.8|1136.2|1135.6|1136.8|1136.6|1134.6|1134|0
1638966000000|2021-12-08 12:20:00|1136|1135.8|1135|1134.6|1136.6|1136.2|1135|1134.6|0
1638966300000|2021-12-08 12:25:00|1135.2|1134.8|1133.8|1133.4|1135.6|1135.2|1132.2|1131.8|0
1638966600000|2021-12-08 12:30:00|1133.4|1133.2|1134|1133.4|1134.4|1134.2|1132.8|1132.4|0
1638966900000|2021-12-08 12:35:00|1133.8|1133.6|1132|1131.4|1134.2|1133.8|1131.4|1131|0
1638967200000|2021-12-08 12:40:00|1131.8|1131.6|1132.2|1131.6|1132.6|1132.2|1130.8|1130.4|0
1638967500000|2021-12-08 12:45:00|1132|1131.8|1132|1131.4|1133|1132.6|1131.4|1131|0
1638967800000|2021-12-08 12:50:00|1132.2|1131.6|1132|1131.6|1132.4|1132.2|1131.2|1130.8|0
1638968100000|2021-12-08 12:55:00|1131.8|1131.4|1134|1133.6|1134.2|1134|1131.6|1131.2|0
1638968400000|2021-12-08 13:00:00|1134.2|1133.8|1132|1131.6|1134.4|1134.2|1131.4|1131.2|0
1638968700000|2021-12-08 13:05:00|1131.8|1131.4|1130.6|1130.2|1132.4|1131.8|1130.4|1130.2|0
1638969000000|2021-12-08 13:10:00|1130.8|1130.4|1134.4|1134.2|1135|1134.4|1130.8|1130.4|0
1638969300000|2021-12-08 13:15:00|1134.6|1134|1134.6|1134.2|1135.2|1134.8|1134.2|1134|0
1638969600000|2021-12-08 13:20:00|1134.4|1134.4|1133|1132.6|1135.2|1134.8|1133|1132.6|0
1638969900000|2021-12-08 13:25:00|1133.2|1132.8|1134|1133.8|1134.2|1134|1133.2|1132.8|0
1638970200000|2021-12-08 13:30:00|1133.8|1133.6|1136.8|1136.4|1136.8|1136.4|1133.8|1133.6|0
1638970500000|2021-12-08 13:35:00|1136.6|1136.2|1136.6|1136.2|1137.6|1137.2|1136|1135.6|0
1638970800000|2021-12-08 13:40:00|1136.4|1136|1136.2|1135.8|1137|1136.6|1135.4|1135|0
1638971100000|2021-12-08 13:45:00|1136.4|1136|1136.8|1136.4|1136.8|1136.4|1135.6|1135.4|0
1638971400000|2021-12-08 13:50:00|1136.4|1136.2|1137.8|1137.4|1138.8|1138.4|1136.4|1136.2|0
1638971700000|2021-12-08 13:55:00|1138|1137.6|1136.4|1135.8|1139.2|1138.8|1135.8|1135.6|0
1638972000000|2021-12-08 14:00:00|1136.2|1136|1134.4|1134|1136.2|1136|1133.6|1133|0
1638972300000|2021-12-08 14:05:00|1134.2|1134.2|1134.8|1134.4|1135.8|1135.4|1134.2|1133.8|0
1638972600000|2021-12-08 14:10:00|1135|1134.2|1135.2|1134.6|1135.4|1135|1133.8|1133.4|0
1638972900000|2021-12-08 14:15:00|1135|1134.8|1136.4|1136|1136.8|1136.4|1134.8|1134.6|0
1638973200000|2021-12-08 14:20:00|1136.2|1135.8|1137.4|1137|1137.6|1137|1135.8|1135.4|0
1638973500000|2021-12-08 14:25:00|1137.6|1137.2|1138.6|1138.2|1139.4|1139|1137.6|1137.2|0
1638973800000|2021-12-08 14:30:00|1138.4|1138|1136.2|1135.6|1139.4|1139|1135.6|1135.2|0
1638974100000|2021-12-08 14:35:00|1136|1135.4|1136.6|1136.2|1137.8|1137.4|1134.6|1134.4|0
1638974400000|2021-12-08 14:40:00|1136.8|1136.4|1136|1135.6|1138|1137.6|1134.8|1134.4|0
1638974700000|2021-12-08 14:45:00|1136.2|1135.4|1137.6|1137|1138.6|1138.2|1135.2|1134.8|0
1638975000000|2021-12-08 14:50:00|1137.4|1137.2|1141.8|1141.4|1143|1142.8|1137|1136.6|0
1638975300000|2021-12-08 14:55:00|1141.6|1141.2|1138.6|1138.2|1141.8|1141.4|1138.6|1138|0
1638975600000|2021-12-08 15:00:00|1138.4|1138|1139|1138.6|1140|1139.8|1138|1137.6|0
1638975900000|2021-12-08 15:05:00|1138.8|1138.4|1141|1140.8|1141.8|1141.4|1138.4|1138|0
1638976200000|2021-12-08 15:10:00|1141.2|1141|1139.8|1139.4|1142|1141.6|1139.6|1139|0
1638976500000|2021-12-08 15:15:00|1140|1139.6|1140.4|1140.2|1141.6|1141.2|1140|1139.6|0
1638976800000|2021-12-08 15:20:00|1140.6|1140.4|1142.4|1142|1143|1142.6|1140.6|1140.2|0
1638977100000|2021-12-08 15:25:00|1142.2|1141.8|1140.6|1140.2|1142.4|1142.2|1140.4|1140|0
1638977400000|2021-12-08 15:30:00|1140.4|1140|1139.6|1139|1141.2|1140.8|1139|1138.8|0
1638977700000|2021-12-08 15:35:00|1139.4|1139.2|1140.4|1140|1141.2|1141|1137.8|1137.6|0
1638978000000|2021-12-08 15:40:00|1140.2|1139.8|1138.2|1137.8|1140.4|1140|1137.2|1137|0
1638978300000|2021-12-08 15:45:00|1138.4|1138|1138.6|1138.2|1138.8|1138.6|1137|1136.6|0
1638978600000|2021-12-08 15:50:00|1138.4|1138|1138|1137.6|1139.4|1139|1137.6|1137.2|0
1638978900000|2021-12-08 15:55:00|1137.8|1137.4|1136|1135.6|1138.2|1138|1135.4|1135|0
1638979200000|2021-12-08 16:00:00|1135.8|1135.4|1138.8|1138.4|1139.2|1139|1135.8|1135.4|0
1638979500000|2021-12-08 16:05:00|1139|1138.6|1139.8|1139.4|1139.8|1139.4|1138.8|1138.2|0
1638979800000|2021-12-08 16:10:00|1139.6|1139.2|1139.6|1139.2|1140.6|1140.2|1139.2|1138.8|0
1638980100000|2021-12-08 16:15:00|1139.4|1139|1139|1138.6|1139.4|1139.2|1137.2|1136.8|0
1638980400000|2021-12-08 16:20:00|1139.2|1138.8|1139.6|1139.2|1140.6|1140.4|1139|1138.6|0
1638980700000|2021-12-08 16:25:00|1139.8|1139.4|1139.6|1139.2|1140|1139.6|1138.4|1138|0
1639036800000|2021-12-09 08:00:00|1132|1127.2|1124.2|1123.4|1132|1129.6|1121|1120.2|0
1639037100000|2021-12-09 08:05:00|1124|1123.2|1121.6|1120.8|1125.6|1125.2|1121|1120.8|0
1639037400000|2021-12-09 08:10:00|1121.4|1121|1120|1119.4|1121.4|1121|1117.8|1117.2|0
1639037700000|2021-12-09 08:15:00|1120.2|1119.6|1124|1123.6|1124.8|1124.4|1120.2|1119.6|0
1639038000000|2021-12-09 08:20:00|1124.4|1124|1122|1121.6|1124.4|1124|1120.8|1120.4|0
1639038300000|2021-12-09 08:25:00|1121.8|1121.4|1120.2|1119.6|1121.8|1121.4|1119|1118.4|0
1639038600000|2021-12-09 08:30:00|1120|1119.4|1116.8|1116.4|1120.2|1119.6|1116.6|1116.2|0
1639038900000|2021-12-09 08:35:00|1116.6|1116.2|1116|1115.4|1116.6|1116.4|1114|1113.2|0
1639039200000|2021-12-09 08:40:00|1116.2|1115.6|1116.4|1116|1117|1116.6|1113.4|1113.2|0
1639039500000|2021-12-09 08:45:00|1116.6|1116.2|1112.4|1112.2|1116.8|1116.2|1112|1111.6|0
1639039800000|2021-12-09 08:50:00|1112.2|1112|1110|1109.6|1113.2|1112.8|1108.6|1108.2|0
1639040100000|2021-12-09 08:55:00|1109.8|1109.4|1107.8|1107.2|1110|1109.6|1106.6|1106.2|0
1639040400000|2021-12-09 09:00:00|1108|1107.4|1112.4|1111.8|1112.4|1112|1108|1107.4|0
1639040700000|2021-12-09 09:05:00|1112.2|1112|1112.8|1112.4|1115.4|1115|1112.2|1111.8|0
1639041000000|2021-12-09 09:10:00|1112.6|1112.2|1112.8|1112.4|1113.2|1113|1112|1111.6|0
1639041300000|2021-12-09 09:15:00|1113|1112.6|1115|1114.6|1115.8|1115.4|1112.2|1111.8|0
1639041600000|2021-12-09 09:20:00|1115.2|1114.8|1117.4|1116.8|1118.4|1118|1114|1113.6|0
1639041900000|2021-12-09 09:25:00|1117.2|1117|1114.4|1113.8|1117.4|1117|1113.8|1113.4|0
1639042200000|2021-12-09 09:30:00|1114.6|1114|1116|1115.4|1116.4|1115.8|1114.2|1113.8|0
1639042500000|2021-12-09 09:35:00|1116.2|1115.6|1115.8|1115.2|1119|1118.6|1115|1114.6|0
1639042800000|2021-12-09 09:40:00|1115.6|1115.4|1116.2|1116|1117.4|1117|1115|1114.8|0
1639043100000|2021-12-09 09:45:00|1116|1115.8|1118.4|1118|1118.8|1118.6|1116|1115.8|0
1639043400000|2021-12-09 09:50:00|1118.6|1117.8|1119|1118.8|1119|1118.8|1118|1117.6|0
1639043700000|2021-12-09 09:55:00|1119.2|1118.6|1117.8|1117.4|1119.6|1119.2|1117.4|1117|0
1639044000000|2021-12-09 10:00:00|1117.6|1117.2|1116|1115.6|1118|1117.6|1115.6|1115.2|0
1639044300000|2021-12-09 10:05:00|1116.2|1115.8|1114.8|1114.4|1116.4|1116|1114.2|1113.8|0
1639044600000|2021-12-09 10:10:00|1115|1114.6|1114.2|1114|1115.6|1115.2|1114.2|1113.8|0
1639044900000|2021-12-09 10:15:00|1114.4|1114.2|1113.2|1112.8|1115.4|1115|1112.8|1112.4|0
1639045200000|2021-12-09 10:20:00|1113.4|1113|1113.8|1113.4|1114.4|1114|1112.8|1112.6|0
1639045500000|2021-12-09 10:25:00|1113.6|1113.2|1114.6|1114|1115|1114.6|1113.2|1112.8|0
1639045800000|2021-12-09 10:30:00|1114.8|1114.2|1114.8|1114.6|1115.6|1115.2|1113.6|1113.4|0
1639046100000|2021-12-09 10:35:00|1114.6|1114.4|1117|1116.4|1117.4|1117|1114|1113.6|0
1639046400000|2021-12-09 10:40:00|1116.8|1116.6|1114.8|1114.4|1118|1117.8|1114|1113.6|0
1639046700000|2021-12-09 10:45:00|1115|1114.6|1115.8|1115.4|1115.8|1115.6|1113.4|1113|0
1639047000000|2021-12-09 10:50:00|1115.6|1115.2|1118.2|1117.8|1119|1118.8|1115.6|1115.2|0
1639047300000|2021-12-09 10:55:00|1118.4|1118|1120|1119.8|1120.6|1120.2|1118|1117.6|0
1639047600000|2021-12-09 11:00:00|1119.8|1119.6|1119.2|1118.8|1120|1119.6|1117.4|1117|0
1639047900000|2021-12-09 11:05:00|1119.4|1118.6|1118|1117.6|1119.4|1118.8|1117.2|1116.8|0
1639048200000|2021-12-09 11:10:00|1118.2|1117.8|1118.2|1117.8|1119.6|1119.2|1117.6|1117.4|0
1639048500000|2021-12-09 11:15:00|1118|1118|1117.6|1117.2|1118.6|1118.2|1117|1116.6|0
1639048800000|2021-12-09 11:20:00|1117.4|1117|1117.4|1117|1118.2|1117.8|1116.8|1116.4|0
1639049100000|2021-12-09 11:25:00|1117.2|1116.8|1117.8|1117.4|1118.4|1117.8|1116.8|1116.6|0
1639049400000|2021-12-09 11:30:00|1118|1117.6|1118.8|1118.2|1119.8|1119.4|1117.8|1117.4|0
1639049700000|2021-12-09 11:35:00|1118.6|1118.4|1118.8|1118.4|1119.4|1119|1118.2|1117.6|0
1639050000000|2021-12-09 11:40:00|1118.4|1118.2|1121.2|1121|1121.8|1121.2|1118.4|1118.2|0
1639050300000|2021-12-09 11:45:00|1121.4|1120.8|1119|1118.8|1121.4|1121|1119|1118.6|0
1639050600000|2021-12-09 11:50:00|1119.2|1119|1118.2|1117.8|1119.6|1119.2|1118|1117.6|0
1639050900000|2021-12-09 11:55:00|1118.4|1118|1119.6|1119.2|1120|1119.6|1117.8|1117.6|0
1639051200000|2021-12-09 12:00:00|1119.8|1117.4|1120.2|1119.8|1121.2|1120.8|1119.2|1117.4|0
1639051500000|2021-12-09 12:05:00|1120.4|1119.6|1121.6|1121.2|1122|1121.8|1120|1119.6|0
1639051800000|2021-12-09 12:10:00|1121.4|1121|1117.8|1117.4|1121.4|1121|1117.6|1117.2|0
1639052100000|2021-12-09 12:15:00|1118|1117.6|1117.2|1116.8|1118.4|1118|1116|1115.8|0
1639052400000|2021-12-09 12:20:00|1117|1116.6|1115.6|1115.2|1117.2|1116.6|1115.4|1115|0
1639052700000|2021-12-09 12:25:00|1115.8|1115.4|1115.2|1114.8|1115.8|1115.4|1113.4|1113.2|0
1639053000000|2021-12-09 12:30:00|1115|1114.6|1113.4|1113|1115.6|1115.4|1113.2|1112.8|0
1639053300000|2021-12-09 12:35:00|1113.6|1113.2|1114.4|1114|1114.8|1114.6|1113|1112.6|0
1639053600000|2021-12-09 12:40:00|1114.2|1113.8|1112.6|1112.2|1114.4|1114|1112.4|1112|0
1639053900000|2021-12-09 12:45:00|1112.8|1112.6|1112.8|1112.4|1113.6|1113.4|1112.6|1112.2|0
1639054200000|2021-12-09 12:50:00|1113|1112.6|1111.2|1111|1113.2|1112.8|1110.4|1110.2|0
1639054500000|2021-12-09 12:55:00|1111.4|1111.2|1111.8|1111.4|1111.8|1111.4|1110.8|1110.4|0
1639054800000|2021-12-09 13:00:00|1111.6|1111.2|1111.4|1111|1111.8|1111.6|1110.4|1110.2|0
1639055100000|2021-12-09 13:05:00|1111.6|1111.2|1111|1110.8|1113.4|1113.2|1111|1110.8|0
1639055400000|2021-12-09 13:10:00|1110.8|1110.6|1110.4|1110|1110.8|1110.6|1110|1109.8|0
1639055700000|2021-12-09 13:15:00|1110.6|1110.2|1111|1110.4|1111|1110.6|1108.8|1108.6|0
1639056000000|2021-12-09 13:20:00|1110.8|1110.6|1109.2|1109|1110.8|1110.6|1107.8|1107.4|0
1639056300000|2021-12-09 13:25:00|1109.4|1108.8|1108.8|1108.4|1110.8|1110.2|1108.6|1108|0
1639056600000|2021-12-09 13:30:00|1109|1108.6|1108.6|1108.2|1110.6|1110.2|1108.4|1108|0
1639056900000|2021-12-09 13:35:00|1108.4|1108|1107.6|1107.2|1108.8|1108.6|1107.2|1107|0
1639057200000|2021-12-09 13:40:00|1107.4|1107|1106.4|1106|1107.6|1107.2|1106|1105.8|0
1639057500000|2021-12-09 13:45:00|1106.2|1106.2|1102.8|1102.4|1106.8|1106.4|1101.8|1101.6|0
1639057800000|2021-12-09 13:50:00|1103|1102.6|1105.2|1104.6|1105.6|1105.2|1103|1102.6|0
1639058100000|2021-12-09 13:55:00|1105.4|1104.8|1102.8|1102.6|1105.8|1105.4|1102.8|1102.4|0
1639058400000|2021-12-09 14:00:00|1103|1102.8|1102.2|1102|1104|1103.8|1101.6|1101.2|0
1639058700000|2021-12-09 14:05:00|1102|1101.8|1104.6|1104.2|1104.6|1104.2|1101.8|1101.2|0
1639059000000|2021-12-09 14:10:00|1104.8|1104|1105.2|1104.6|1106.2|1106|1104.4|1104|0
1639059300000|2021-12-09 14:15:00|1105|1104.8|1104.8|1104.4|1106.4|1106|1104.2|1103.8|0
1639059600000|2021-12-09 14:20:00|1105|1104.6|1106.8|1106.4|1107|1106.6|1104.4|1104.2|0
1639059900000|2021-12-09 14:25:00|1107|1106.6|1105.2|1104.8|1107|1106.8|1104.4|1104|0
1639060200000|2021-12-09 14:30:00|1105.6|1105|1103.6|1103.2|1106.4|1105.8|1102.4|1102.2|0
1639060500000|2021-12-09 14:35:00|1103.8|1103.4|1104|1103.6|1106|1105.4|1102.8|1102.6|0
1639060800000|2021-12-09 14:40:00|1104.2|1103.8|1102.6|1102.2|1104.2|1104|1102.4|1102.2|0
1639061100000|2021-12-09 14:45:00|1102.4|1102.4|1101.2|1100.8|1103.8|1103.4|1099.8|1099.6|0
1639061400000|2021-12-09 14:50:00|1101.4|1101|1102.2|1101.8|1103|1102.6|1101.2|1100.8|0
1639061700000|2021-12-09 14:55:00|1102|1101.6|1104.2|1103.6|1104.6|1104.2|1101.8|1101.6|0
1639062000000|2021-12-09 15:00:00|1104.4|1103.8|1109.2|1108.6|1109.2|1108.8|1104.2|1103.6|0
1639062300000|2021-12-09 15:05:00|1109|1108.8|1109.8|1109.2|1111.6|1111.2|1108.6|1108.2|0
1639062600000|2021-12-09 15:10:00|1110|1109.4|1108.6|1108.2|1111.2|1110.8|1108.4|1108.2|0
1639062900000|2021-12-09 15:15:00|1108.8|1108.4|1108.4|1108|1109.8|1109.4|1107.6|1107.2|0
1639063200000|2021-12-09 15:20:00|1108.6|1108.2|1107|1106.4|1109.2|1108.8|1106.2|1105.8|0
1639063500000|2021-12-09 15:25:00|1106.8|1106.6|1105.4|1105|1107|1106.8|1105.4|1104.8|0
1639063800000|2021-12-09 15:30:00|1105.2|1104.8|1105.4|1105.2|1106|1105.8|1104.4|1104|0
1639064100000|2021-12-09 15:35:00|1105.6|1105|1103.8|1103.2|1105.8|1105.4|1103.4|1103|0
1639064400000|2021-12-09 15:40:00|1103.6|1103|1105|1104.6|1105.4|1105.2|1103.2|1102.8|0
1639064700000|2021-12-09 15:45:00|1105.2|1104.8|1106.2|1105.8|1106.2|1106|1104.4|1104.2|0
1639065000000|2021-12-09 15:50:00|1106.4|1106|1104.4|1104|1106.6|1106.2|1104.2|1104|0
1639065300000|2021-12-09 15:55:00|1104.2|1103.8|1106.2|1105.8|1106.2|1105.8|1104|1103.8|0
1639065600000|2021-12-09 16:00:00|1106|1105.6|1103.6|1103.2|1106.4|1106|1103.4|1103|0
1639065900000|2021-12-09 16:05:00|1103.8|1103|1105.2|1104.8|1105.4|1105|1103.4|1103|0
1639066200000|2021-12-09 16:10:00|1105|1104.6|1103.2|1102.8|1105.4|1105|1102.8|1102.4|0
1639066500000|2021-12-09 16:15:00|1103|1102.6|1103.2|1102.6|1103.2|1102.8|1102|1101.6|0
1639066800000|2021-12-09 16:20:00|1103|1102.8|1103.4|1103.2|1103.6|1103.4|1102.4|1102|0
1639067100000|2021-12-09 16:25:00|1103.6|1103.4|1102.4|1102|1104|1103.8|1102|1101.4|0
1639123200000|2021-12-10 08:00:00|1097|1096|1095.4|1094.4|1098|1097.6|1093.4|1093|0
1639123500000|2021-12-10 08:05:00|1095.6|1094.6|1102|1101.4|1103.4|1103|1095.6|1094.6|0
1639123800000|2021-12-10 08:10:00|1101.8|1101.2|1097.6|1097.2|1102.2|1101.6|1097.2|1097|0
1639124100000|2021-12-10 08:15:00|1097.4|1097.4|1097.6|1097|1098.8|1098|1093.8|1093.4|0
1639124400000|2021-12-10 08:20:00|1097.4|1096.8|1096.8|1096.4|1098|1097.6|1095.6|1095|0
1639124700000|2021-12-10 08:25:00|1097|1096.6|1094.6|1094.2|1097.8|1097.4|1094.4|1094|0
1639125000000|2021-12-10 08:30:00|1094.4|1094|1094.6|1094.2|1095.6|1095|1093.6|1093.2|0
1639125300000|2021-12-10 08:35:00|1094.8|1094.4|1092.2|1091.6|1094.8|1094.4|1091.4|1091|0
1639125600000|2021-12-10 08:40:00|1092|1091.4|1093.6|1093.2|1094.8|1094.2|1091.6|1091|0
1639125900000|2021-12-10 08:45:00|1093.4|1093.4|1094.8|1094.4|1096|1095.6|1093.4|1093.2|0
1639126200000|2021-12-10 08:50:00|1094.6|1094.6|1095.6|1095.2|1097|1096.6|1094.4|1094|0
1639126500000|2021-12-10 08:55:00|1095.8|1095.4|1095|1094.6|1096.6|1096.2|1095|1094.6|0
1639126800000|2021-12-10 09:00:00|1095.2|1094.8|1096.2|1095.8|1096.4|1096|1093.4|1093.2|0
1639127100000|2021-12-10 09:05:00|1096|1095.6|1095.4|1095|1097.4|1097|1094.4|1094|0
1639127400000|2021-12-10 09:10:00|1095.6|1094.8|1093.8|1093.6|1096|1095.8|1093.4|1093.2|0
1639127700000|2021-12-10 09:15:00|1094|1093.4|1094.4|1094|1095.4|1095|1093.8|1093.4|0
1639128000000|2021-12-10 09:20:00|1094.2|1093.8|1094.2|1094|1095|1094.4|1093.6|1093.4|0
1639128300000|2021-12-10 09:25:00|1094.4|1094.2|1092.8|1092.2|1094.8|1094.4|1092|1091.6|0
1639128600000|2021-12-10 09:30:00|1092.6|1092|1093.8|1093.2|1094|1093.4|1092.2|1092|0
1639128900000|2021-12-10 09:35:00|1093.6|1093.4|1095.8|1095.2|1095.8|1095.4|1093.4|1093.2|0
1639129200000|2021-12-10 09:40:00|1095.6|1095.4|1095.4|1094.8|1096.6|1096.2|1094.6|1094|0
1639129500000|2021-12-10 09:45:00|1095.6|1095|1096|1095.6|1097.6|1097.2|1095.6|1094.8|0
1639129800000|2021-12-10 09:50:00|1096.2|1095.8|1096|1095.6|1096.4|1095.8|1095.2|1095|0
1639130100000|2021-12-10 09:55:00|1095.8|1095.4|1097.6|1097.2|1097.8|1097.2|1095|1094.8|0
1639130400000|2021-12-10 10:00:00|1097.8|1097.4|1097.6|1097|1099.2|1098.6|1096.2|1095.8|0
1639130700000|2021-12-10 10:05:00|1097.4|1097.2|1098|1097.6|1099|1098.6|1097.2|1096.8|0
1639131000000|2021-12-10 10:10:00|1097.8|1097.4|1097.6|1097.2|1098.4|1098.2|1097.4|1097|0
1639131300000|2021-12-10 10:15:00|1097.4|1097|1095.8|1095.4|1097.6|1097.4|1095.8|1095.2|0
1639131600000|2021-12-10 10:20:00|1096|1095.2|1095|1094.8|1096.6|1096.2|1094.4|1094|0
1639131900000|2021-12-10 10:25:00|1095.2|1095|1095|1094.6|1095.8|1095.6|1094.8|1094.2|0
1639132200000|2021-12-10 10:30:00|1095.2|1094.8|1096.6|1096.2|1096.8|1096.6|1095.2|1094.6|0
1639132500000|2021-12-10 10:35:00|1096.4|1096|1097.6|1097.2|1097.8|1097.4|1096|1095.6|0
1639132800000|2021-12-10 10:40:00|1097.4|1097|1097.4|1097|1098|1097.6|1097|1096.8|0
1639133100000|2021-12-10 10:45:00|1097.6|1097.2|1099.6|1099.2|1099.6|1099.2|1097.4|1097|0
1639133400000|2021-12-10 10:50:00|1099.2|1099|1099|1098.6|1099.4|1099|1098.2|1098|0
1639133700000|2021-12-10 10:55:00|1098.8|1098.4|1099.6|1099|1099.8|1099.6|1097.4|1097|0
1639134000000|2021-12-10 11:00:00|1099.4|1098.8|1099.6|1099|1099.8|1099.6|1098.6|1098.2|0
1639134300000|2021-12-10 11:05:00|1099.4|1099.2|1099.8|1099.4|1100.4|1100|1099.2|1099|0
1639134600000|2021-12-10 11:10:00|1099.6|1099.2|1099.4|1099|1100.4|1100|1099.2|1098.8|0
1639134900000|2021-12-10 11:15:00|1099.2|1099.2|1099.8|1099.4|1100.4|1100.2|1099.2|1099.2|0
1639135200000|2021-12-10 11:20:00|1100|1099.6|1100.2|1099.8|1101|1100.8|1098.6|1098.2|0
1639135500000|2021-12-10 11:25:00|1100.4|1100|1102.2|1101.6|1102.4|1102.2|1100.2|1099.8|0
1639135800000|2021-12-10 11:30:00|1102|1101.8|1102|1101.6|1103.2|1102.6|1101.2|1100.6|0
1639136100000|2021-12-10 11:35:00|1101.8|1101.4|1103.2|1102.8|1103.2|1102.8|1101.8|1101.4|0
1639136400000|2021-12-10 11:40:00|1103|1102.6|1103.6|1103.2|1104.2|1104|1102.8|1102.4|0
1639136700000|2021-12-10 11:45:00|1103.4|1103|1104|1103.6|1104.8|1104.4|1103.2|1103|0
1639137000000|2021-12-10 11:50:00|1103.8|1103.4|1104|1103.6|1104.4|1104|1103.4|1103|0
1639137300000|2021-12-10 11:55:00|1103.8|1103.4|1104.2|1103.8|1104.2|1104|1103.6|1103|0
1639137600000|2021-12-10 12:00:00|1103.6|1103|1102.2|1101.8|1104|1103.6|1102|1101.8|0
1639137900000|2021-12-10 12:05:00|1102|1101.6|1101|1100.6|1102|1101.8|1100.2|1100|0
1639138200000|2021-12-10 12:10:00|1100.8|1100.4|1100.8|1100.4|1101.6|1101.2|1100.6|1100.2|0
1639138500000|2021-12-10 12:15:00|1100.6|1100.6|1100.8|1100.4|1101.2|1100.8|1099.8|1099.6|0
1639138800000|2021-12-10 12:20:00|1101|1100.2|1101.4|1101|1101.8|1101.4|1100.8|1100.2|0
1639139100000|2021-12-10 12:25:00|1101.2|1100.8|1101|1100.6|1101.4|1101|1100.8|1100.6|0
1639139400000|2021-12-10 12:30:00|1100.8|1100.4|1100.2|1099.8|1100.8|1100.4|1099.8|1099.4|0
1639139700000|2021-12-10 12:35:00|1100.4|1100|1100.4|1100|1101.4|1101|1100.2|1099.8|0
1639140000000|2021-12-10 12:40:00|1100.6|1100.2|1100.6|1100.2|1101|1100.6|1099.8|1099.4|0
1639140300000|2021-12-10 12:45:00|1100.4|1100|1100.8|1100.4|1101.8|1101.4|1100.4|1100|0
1639140600000|2021-12-10 12:50:00|1101|1100.6|1102.4|1102|1102.4|1102|1101|1100.6|0
1639140900000|2021-12-10 12:55:00|1102|1101.8|1102.2|1101.8|1102.4|1102|1101.8|1101.4|0
1639141200000|2021-12-10 13:00:00|1102|1101.6|1102.2|1101.8|1103|1102.8|1101.8|1101.6|0
1639141500000|2021-12-10 13:05:00|1102|1101.6|1101.6|1101.4|1102.4|1102.2|1101|1100.8|0
1639141800000|2021-12-10 13:10:00|1101.4|1101.2|1102|1101.4|1102.2|1101.8|1101.2|1100.8|0
1639142100000|2021-12-10 13:15:00|1101.8|1101.6|1101.6|1101.2|1102.2|1101.8|1101|1100.8|0
1639142400000|2021-12-10 13:20:00|1101.4|1101|1101.4|1101|1103.2|1102.8|1100.8|1100.4|0
1639142700000|2021-12-10 13:25:00|1101.2|1100.8|1101.8|1101.2|1102|1101.4|1101|1100.6|0
1639143000000|2021-12-10 13:30:00|1101.6|1101|1102.2|1102|1103.8|1103.4|1100.2|1099.8|0
1639143300000|2021-12-10 13:35:00|1102|1101.8|1103.2|1103|1104.4|1104.2|1101|1100.8|0
1639143600000|2021-12-10 13:40:00|1103|1102.8|1103.4|1103|1104|1103.6|1102.4|1102|0
1639143900000|2021-12-10 13:45:00|1103.2|1102.8|1102|1101.6|1103.4|1103|1101.2|1101|0
1639144200000|2021-12-10 13:50:00|1102.2|1101.4|1102.2|1101.8|1102.4|1102|1101.4|1101|0
1639144500000|2021-12-10 13:55:00|1102|1101.6|1100.6|1100.4|1102.6|1102.2|1100.2|1099.8|0
1639144800000|2021-12-10 14:00:00|1100.8|1100.6|1100.4|1099.8|1101|1100.8|1098|1097.8|0
1639145100000|2021-12-10 14:05:00|1100.2|1100|1100.4|1100|1101|1100.6|1099.8|1099.4|0
1639145400000|2021-12-10 14:10:00|1100.2|1099.8|1101|1100.4|1101.2|1100.8|1100|1099.6|0
1639145700000|2021-12-10 14:15:00|1100.8|1100.6|1100.2|1099.8|1101|1100.6|1099.8|1099.4|0
1639146000000|2021-12-10 14:20:00|1100|1100|1100.6|1100.2|1101|1100.6|1099.8|1099.6|0
1639146300000|2021-12-10 14:25:00|1100.4|1100|1099.2|1098.8|1100.6|1100.2|1098.8|1098.4|0
1639146600000|2021-12-10 14:30:00|1099.4|1099|1100.4|1100|1101.4|1101.2|1098.4|1098.2|0
1639146900000|2021-12-10 14:35:00|1100.2|1100.2|1099.8|1099.4|1100.8|1100.6|1099.2|1098.8|0
1639147200000|2021-12-10 14:40:00|1100|1099.2|1099.6|1099|1100.4|1100|1098.6|1098.2|0
1639147500000|2021-12-10 14:45:00|1099.8|1099.2|1096.4|1095.8|1099.8|1099.4|1096.2|1095.6|0
1639147800000|2021-12-10 14:50:00|1096.2|1096|1096|1095.6|1096.8|1096.4|1095.4|1095.2|0
1639148100000|2021-12-10 14:55:00|1096.2|1095.8|1094.8|1094.4|1096.6|1096|1094|1093.6|0
1639148400000|2021-12-10 15:00:00|1095|1094.6|1092.8|1092.4|1096.2|1095.8|1091.8|1091.4|0
1639148700000|2021-12-10 15:05:00|1092.6|1092.2|1093|1092.8|1094.2|1094|1092.2|1091.8|0
1639149000000|2021-12-10 15:10:00|1092.8|1092.6|1092.6|1092.2|1093|1092.6|1091.4|1091|0
1639149300000|2021-12-10 15:15:00|1092.8|1092.4|1093.2|1092.6|1095.2|1094.8|1092|1091.8|0
1639149600000|2021-12-10 15:20:00|1093.4|1092.8|1094.2|1093.8|1094.8|1094.4|1092.8|1092.4|0
1639149900000|2021-12-10 15:25:00|1094|1093.6|1095.4|1095|1095.6|1095.2|1093.2|1092.8|0
1639150200000|2021-12-10 15:30:00|1095.2|1094.8|1092.8|1092.6|1095.8|1095.2|1092.4|1092|0
1639150500000|2021-12-10 15:35:00|1092.6|1092.4|1093.6|1093.2|1094.8|1094.2|1092|1091.4|0
1639150800000|2021-12-10 15:40:00|1093.4|1093|1092.6|1092.2|1093.8|1093.4|1092|1091.6|0
1639151100000|2021-12-10 15:45:00|1092.8|1092.4|1092|1091.8|1093.8|1093.4|1092|1091.6|0
1639151400000|2021-12-10 15:50:00|1092.2|1092|1092.8|1092.4|1093.2|1093|1092|1091.8|0
1639151700000|2021-12-10 15:55:00|1093|1092.6|1093.4|1093.2|1094|1093.6|1092.8|1092.4|0
1639152000000|2021-12-10 16:00:00|1093.2|1093|1092.6|1092.4|1094|1093.8|1091.6|1091.2|0
1639152300000|2021-12-10 16:05:00|1092.4|1092.2|1090.6|1090.2|1092.6|1092.2|1089.8|1089.6|0
1639152600000|2021-12-10 16:10:00|1090.4|1089.8|1089.4|1088.8|1090.8|1090.2|1089|1088.4|16447
1639152900000|2021-12-10 16:15:00|1089.6|1089|1091|1090.4|1091.6|1091|1089|1088.4|18945
1639153200000|2021-12-10 16:20:00|1090.8|1090.2|1091.4|1090.8|1091.8|1091.2|1090.8|1090.2|17801
1639153500000|2021-12-10 16:25:00|1091.8|1091|1093|1092.4|1093.2|1092.6|1091.2|1090.8|27066
1639382400000|2021-12-13 08:00:00|1099|1098.2|1095|1094.2|1100|1098.8|1093.6|1093|121834
1639382700000|2021-12-13 08:05:00|1095.2|1094.4|1098|1097.4|1099.6|1098.8|1094.4|1093.4|75061
1639383000000|2021-12-13 08:10:00|1098.2|1097.6|1099.6|1099|1100.8|1100|1098|1097.4|93924
1639383300000|2021-12-13 08:15:00|1099.4|1099.2|1100.6|1100.2|1100.8|1100.4|1096.4|1095.6|49800
1639383600000|2021-12-13 08:20:00|1100.8|1100.4|1100|1099.4|1101.4|1101|1099|1098.4|38745
1639383900000|2021-12-13 08:25:00|1099.8|1099.6|1101.4|1101|1101.4|1101|1098.8|1098.2|29210
1639384200000|2021-12-13 08:30:00|1101.2|1100.8|1101|1100.6|1101.8|1101.2|1098.8|1098.4|32566
1639384500000|2021-12-13 08:35:00|1101.2|1100.8|1100.2|1099.8|1102|1101.4|1099.6|1099.2|54171
1639384800000|2021-12-13 08:40:00|1100|1099.6|1102|1101.6|1102.8|1102.6|1100|1099.4|23104
1639385100000|2021-12-13 08:45:00|1102.2|1101.8|1101.8|1101.4|1102.8|1102.4|1101.8|1101.2|9889
1639385400000|2021-12-13 08:50:00|1101.6|1101.2|1101.8|1101.4|1102.8|1102.4|1101|1100.6|32598
1639385700000|2021-12-13 08:55:00|1101.6|1101.2|1100.4|1100|1101.6|1101.2|1100.4|1100|4225
1639386000000|2021-12-13 09:00:00|1100.2|1100.2|1099.6|1099.4|1100.2|1100.2|1098.8|1098.4|8704
1639386300000|2021-12-13 09:05:00|1099.8|1099.6|1097.8|1097.4|1099.8|1099.6|1097.6|1097.2|25254
1639386600000|2021-12-13 09:10:00|1098|1097.6|1100.4|1100|1101|1100.6|1098|1097.4|23610
1639386900000|2021-12-13 09:15:00|1100.6|1100.2|1099.8|1099.4|1101|1100.6|1099.8|1099.4|13396
1639387200000|2021-12-13 09:20:00|1099.6|1099.2|1100.2|1100|1101.2|1100.8|1099.4|1099|44213
1639387500000|2021-12-13 09:25:00|1100.4|1100.2|1100.8|1100.4|1101|1100.4|1099.6|1099.2|20877
1639387800000|2021-12-13 09:30:00|1100.6|1100.2|1100.6|1100.2|1101|1100.8|1100|1099.8|49132
1639388100000|2021-12-13 09:35:00|1100.4|1100.4|1100.4|1100|1100.6|1100.4|1100|1099.8|47122
1639388400000|2021-12-13 09:40:00|1100.2|1099.8|1100.6|1100.2|1100.8|1100.4|1100|1099.8|15170
1639388700000|2021-12-13 09:45:00|1100.4|1100|1099.8|1099.4|1100.8|1100.6|1099.6|1099.4|26760
1639389000000|2021-12-13 09:50:00|1099.6|1099.2|1099.4|1099|1099.6|1099.4|1099|1098.6|58565
1639389300000|2021-12-13 09:55:00|1099.2|1098.8|1097.4|1097|1099.4|1098.8|1097|1096.6|32962
1639389600000|2021-12-13 10:00:00|1097.2|1096.8|1095.2|1094.6|1097.4|1097.2|1095|1094.6|31966
1639389900000|2021-12-13 10:05:00|1095|1094.4|1094.6|1094.2|1095|1094.6|1093.2|1092.8|63869
1639390200000|2021-12-13 10:10:00|1094.4|1094|1094.8|1094.4|1095.8|1095.4|1094.2|1093.8|12398
1639390500000|2021-12-13 10:15:00|1094.6|1094.6|1094.2|1094|1095.4|1094.8|1093.8|1093.4|9854
1639390800000|2021-12-13 10:20:00|1094|1093.8|1095|1094.6|1095.2|1094.8|1094|1093.6|11250
1639391100000|2021-12-13 10:25:00|1094.8|1094.4|1096.6|1096|1096.6|1096|1094.2|1094|61714
1639391400000|2021-12-13 10:30:00|1096.4|1095.8|1095.8|1095.6|1096.6|1096.2|1095.4|1095.2|6177
1639391700000|2021-12-13 10:35:00|1096|1095.8|1096.2|1096|1096.6|1096.4|1096|1095.6|7376
1639392000000|2021-12-13 10:40:00|1096|1095.8|1094.2|1094|1096|1095.8|1094.2|1094|15523
1639392300000|2021-12-13 10:45:00|1094|1093.8|1093.4|1093|1094|1093.8|1092.6|1092.2|16601
1639392600000|2021-12-13 10:50:00|1093.2|1092.8|1093|1092.6|1093.2|1093|1092|1091.6|52658
1639392900000|2021-12-13 10:55:00|1092.8|1092.4|1092.8|1092.4|1093|1092.6|1092|1091.6|41987
1639393200000|2021-12-13 11:00:00|1093|1092.6|1093.2|1092.8|1093.8|1093.6|1092.2|1091.8|40514
1639393500000|2021-12-13 11:05:00|1093|1093|1093.4|1093|1094|1093.6|1092.8|1092.6|20753
1639393800000|2021-12-13 11:10:00|1093.2|1092.8|1094.6|1094.2|1094.8|1094.4|1093|1092.8|21675
1639394100000|2021-12-13 11:15:00|1094.4|1094|1094.4|1094|1094.6|1094.2|1093.8|1093.4|8158
1639394400000|2021-12-13 11:20:00|1094.2|1093.8|1093.2|1092.8|1094.2|1093.8|1092.8|1092.6|40847
1639394700000|2021-12-13 11:25:00|1093|1093|1092.2|1092|1093.2|1093|1092.2|1092|24810
1639395000000|2021-12-13 11:30:00|1092|1091.8|1092.4|1092|1092.8|1092.6|1091.6|1091.4|19130
1639395300000|2021-12-13 11:35:00|1092.6|1092.2|1092.8|1092.4|1092.8|1092.6|1091.4|1091.2|30089
1639395600000|2021-12-13 11:40:00|1092.6|1092.2|1092.6|1092.2|1093.2|1093|1091.6|1091.4|33964
1639395900000|2021-12-13 11:45:00|1092.4|1092|1092.2|1092|1092.4|1092|1091.6|1091.2|38190
1639396200000|2021-12-13 11:50:00|1092.4|1092.2|1091.6|1091.4|1093|1092.8|1091.2|1091|35390
1639396500000|2021-12-13 11:55:00|1091.8|1091.6|1094|1093.6|1094.2|1093.8|1091.6|1091.6|25001
1639396800000|2021-12-13 12:00:00|1093.8|1093.2|1093.8|1093.6|1094.2|1094|1092.8|1092.4|49001
1639397100000|2021-12-13 12:05:00|1093.6|1093.4|1092.2|1091.8|1094.4|1094|1092|1091.6|66295
1639397400000|2021-12-13 12:10:00|1092.4|1092|1091.4|1091|1092.6|1092.2|1091.2|1091|4698
1639397700000|2021-12-13 12:15:00|1091.6|1091.2|1090.6|1090.2|1092|1091.6|1090.4|1090.2|11564
1639398000000|2021-12-13 12:20:00|1090.4|1090.4|1090.8|1090.4|1091.4|1091.2|1090.4|1090.2|21375
1639398300000|2021-12-13 12:25:00|1091|1090.6|1089.6|1089.2|1091.4|1091|1089.4|1089|44375
1639398600000|2021-12-13 12:30:00|1089.4|1089.4|1090.6|1090.2|1091|1090.4|1089.4|1089.2|15457
1639398900000|2021-12-13 12:35:00|1090.4|1090.4|1090.4|1090|1090.6|1090.4|1090|1089.6|10861
1639399200000|2021-12-13 12:40:00|1090.2|1090.2|1090.2|1089.8|1090.4|1090.2|1089|1088.8|44434
1639399500000|2021-12-13 12:45:00|1090.4|1090|1091.2|1090.8|1091.8|1091.4|1089.8|1089.6|103017
1639399800000|2021-12-13 12:50:00|1091|1091|1091.2|1090.8|1092.6|1092.2|1090.4|1090|27817
1639400100000|2021-12-13 12:55:00|1091.4|1091|1093.6|1093.2|1093.8|1093.4|1091.4|1091|19602
1639400400000|2021-12-13 13:00:00|1093.8|1093.4|1094|1093.6|1095|1094.6|1093.6|1093.2|10818
1639400700000|2021-12-13 13:05:00|1093.8|1093.4|1094|1093.6|1094|1093.8|1093.4|1093|12487
1639401000000|2021-12-13 13:10:00|1093.8|1093.4|1093.8|1093.4|1094|1093.8|1093.6|1093.2|12381
1639401300000|2021-12-13 13:15:00|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.4|1093|21124
1639401600000|2021-12-13 13:20:00|1093.6|1093.6|1093.4|1093|1094.4|1094|1093|1092.6|38338
1639401900000|2021-12-13 13:25:00|1093.6|1093.2|1094|1093.4|1094|1093.6|1093.4|1093.2|4866
1639402200000|2021-12-13 13:30:00|1093.8|1093.6|1093.6|1093.2|1094.2|1093.8|1092.8|1092.4|16843
1639402500000|2021-12-13 13:35:00|1093.4|1093.4|1094|1093.6|1094|1093.8|1093|1092.6|9576
1639402800000|2021-12-13 13:40:00|1094.2|1093.8|1096.4|1096|1096.6|1096.2|1094.2|1093.8|142964
1639403100000|2021-12-13 13:45:00|1096.6|1096.2|1098.2|1097.8|1098.4|1098|1096.2|1095.8|71879
1639403400000|2021-12-13 13:50:00|1097.8|1097.6|1098|1097.4|1098.6|1098.2|1097.4|1097|30963
1639403700000|2021-12-13 13:55:00|1097.8|1097.6|1098.4|1098|1099|1098.6|1097.6|1097.4|37373
1639404000000|2021-12-13 14:00:00|1098.6|1098.2|1097|1096.6|1098.6|1098.2|1097|1096.6|62621
1639404300000|2021-12-13 14:05:00|1096.8|1096.4|1097.2|1096.8|1097.6|1097.4|1096.6|1096.2|18616
1639404600000|2021-12-13 14:10:00|1097.4|1096.6|1096|1095.6|1097.6|1097.4|1095|1094.6|84356
1639404900000|2021-12-13 14:15:00|1096.2|1095.8|1093|1092.4|1096.4|1096|1092.2|1091.8|95221
1639405200000|2021-12-13 14:20:00|1092.8|1092.6|1092.2|1091.8|1093.8|1093.2|1091.8|1091.4|14504
1639405500000|2021-12-13 14:25:00|1092|1091.6|1091.8|1091.4|1092.8|1092.4|1091.2|1090.8|63485
1639405800000|2021-12-13 14:30:00|1092|1091.6|1090.6|1090.2|1094.2|1094|1090.6|1090.2|88998
1639406100000|2021-12-13 14:35:00|1090.4|1090.4|1090|1089.6|1092.2|1091.6|1089.2|1089|46278
1639406400000|2021-12-13 14:40:00|1090.2|1089.8|1090.2|1089.8|1092.8|1092.4|1089.8|1089.2|21027
1639406700000|2021-12-13 14:45:00|1090|1089.6|1088.6|1088.2|1091|1090.6|1088.6|1088.2|65444
1639407000000|2021-12-13 14:50:00|1088.4|1088|1086.2|1085.6|1089|1088.6|1085|1084.4|83474
1639407300000|2021-12-13 14:55:00|1086|1085.8|1086.4|1086|1088|1087.6|1085.8|1085.4|47863
1639407600000|2021-12-13 15:00:00|1086.2|1085.8|1086.8|1086.2|1088.4|1088|1086|1085.6|43547
1639407900000|2021-12-13 15:05:00|1087|1086.4|1087|1086.6|1088.6|1088.2|1086|1085.4|71877
1639408200000|2021-12-13 15:10:00|1086.8|1086.4|1087.8|1087.6|1088|1087.6|1086.2|1085.8|33363
1639408500000|2021-12-13 15:15:00|1088|1087.8|1087.4|1086.8|1089|1088.6|1087|1086.6|52119
1639408800000|2021-12-13 15:20:00|1087.6|1087|1086|1085.6|1088.2|1087.8|1085.8|1085.4|35411
1639409100000|2021-12-13 15:25:00|1086.2|1085.8|1082.6|1082.2|1086.4|1086|1081.2|1081|73447
1639409400000|2021-12-13 15:30:00|1082.4|1082|1082.8|1082.4|1083.2|1083|1080.8|1080.4|112340
1639409700000|2021-12-13 15:35:00|1083|1082.6|1084|1083.6|1085.2|1084.8|1082.8|1082.4|31158
1639410000000|2021-12-13 15:40:00|1084.2|1083.8|1084.4|1084|1085.4|1085|1083.6|1083.2|46420
1639410300000|2021-12-13 15:45:00|1084.6|1084.2|1083.4|1083|1085.4|1085|1083.4|1083|29641
1639410600000|2021-12-13 15:50:00|1083.6|1083.2|1082.8|1082.4|1084.2|1083.8|1082.6|1082.2|38630
1639410900000|2021-12-13 15:55:00|1083|1082.6|1081.4|1081|1083|1082.6|1080.4|1080.2|61872
1639411200000|2021-12-13 16:00:00|1081.2|1080.8|1081.6|1081.4|1082.6|1082.4|1081.2|1080.8|27122
1639411500000|2021-12-13 16:05:00|1081.8|1081.2|1081.6|1081.2|1082|1081.6|1080.6|1080.2|69696
1639411800000|2021-12-13 16:10:00|1081.4|1081.4|1080.8|1080.4|1081.6|1081.4|1080.4|1080.2|81867
1639412100000|2021-12-13 16:15:00|1080.6|1080.6|1079.8|1079.4|1080.6|1080.6|1079|1078.8|265885
1639412400000|2021-12-13 16:20:00|1080|1079.6|1081|1080.6|1081.8|1081.6|1079.2|1079|112265
1639412700000|2021-12-13 16:25:00|1081.2|1080.8|1080.4|1080|1081.8|1081.6|1079.8|1079.4|91924
1639468800000|2021-12-14 08:00:00|1087.8|1086|1090.4|1089.4|1093.4|1092.4|1087.4|1086|0
1639469100000|2021-12-14 08:05:00|1090.2|1089.6|1085.6|1085|1091.8|1090.8|1085.4|1085|0
1639469400000|2021-12-14 08:10:00|1085.4|1085.2|1091|1090.4|1091.6|1090.8|1085.4|1085|0
1639469700000|2021-12-14 08:15:00|1091.2|1090.6|1087.8|1087.2|1091.2|1090.6|1087.2|1086.6|0
1639470000000|2021-12-14 08:20:00|1087.6|1087|1088|1087.4|1089.2|1088.6|1087|1086.4|0
1639470300000|2021-12-14 08:25:00|1088.2|1087.6|1089.6|1089|1089.8|1089.2|1088|1087.4|0
1639470600000|2021-12-14 08:30:00|1089.4|1089.2|1088.8|1088.2|1089.4|1089.2|1087.2|1086.8|0
1639470900000|2021-12-14 08:35:00|1088.6|1088.4|1091|1090.6|1091|1090.6|1088.6|1088.4|0
1639471200000|2021-12-14 08:40:00|1090.8|1090.4|1091.2|1090.6|1092|1091.8|1090.2|1089.8|0
1639471500000|2021-12-14 08:45:00|1091|1090.4|1090|1089.6|1091.8|1091.6|1089.8|1089.2|0
1639471800000|2021-12-14 08:50:00|1090.2|1089.4|1088.2|1087.8|1090.2|1089.6|1087.8|1087.2|0
1639472100000|2021-12-14 08:55:00|1088|1088|1087|1086.4|1088.6|1088.2|1086.4|1085.8|0
1639472400000|2021-12-14 09:00:00|1086.8|1086.6|1086.2|1085.6|1087.4|1087.2|1085.8|1085.2|0
1639472700000|2021-12-14 09:05:00|1086|1085.8|1088.6|1088.2|1088.8|1088.4|1086|1085.6|0
1639473000000|2021-12-14 09:10:00|1088.4|1088|1087.6|1087|1088.8|1088.4|1087|1086.4|0
1639473300000|2021-12-14 09:15:00|1087.8|1087.2|1088|1087.6|1088|1087.8|1086.8|1086.6|0
1639473600000|2021-12-14 09:20:00|1088.2|1087.8|1089|1088.6|1090|1089.4|1088.2|1087.8|0
1639473900000|2021-12-14 09:25:00|1088.8|1088.4|1087.6|1087|1089.4|1089|1087.4|1086.8|0
1639474200000|2021-12-14 09:30:00|1087.4|1087.2|1090.6|1090.4|1091|1090.6|1087.4|1087.2|0
1639474500000|2021-12-14 09:35:00|1090.4|1090.2|1088.4|1088|1090.4|1090.2|1087.6|1087.2|0
1639474800000|2021-12-14 09:40:00|1088.2|1087.8|1086.6|1086.2|1088.4|1088|1085.8|1085.4|0
1639475100000|2021-12-14 09:45:00|1086.8|1086.4|1086.8|1086.4|1087|1086.8|1085.8|1085.4|0
1639475400000|2021-12-14 09:50:00|1086.6|1086.2|1083.4|1083|1086.6|1086.2|1083|1082.6|0
1639475700000|2021-12-14 09:55:00|1083.6|1083.2|1082.2|1081.8|1083.8|1083.4|1081.4|1081|0
1639476000000|2021-12-14 10:00:00|1082|1081.6|1083.8|1083.4|1084|1083.6|1081|1080.6|121746
1639476300000|2021-12-14 10:05:00|1084|1083.8|1086.4|1085.8|1087|1086.4|1083.8|1083.4|53716
1639476600000|2021-12-14 10:10:00|1086.2|1085.6|1085.4|1085|1086.2|1086|1085|1084.6|17759
1639476900000|2021-12-14 10:15:00|1085.6|1085.2|1084.6|1084.2|1086|1085.8|1084.4|1084|43897
1639477200000|2021-12-14 10:20:00|1084.8|1084.4|1083.4|1083|1086|1085.6|1083|1082.6|82616
1639477500000|2021-12-14 10:25:00|1083.6|1083.2|1084.8|1084.4|1085.4|1085|1083.4|1082.8|42537
1639477800000|2021-12-14 10:30:00|1085|1084.6|1087|1086.6|1087.4|1087|1085|1084.6|78281
1639478100000|2021-12-14 10:35:00|1086.8|1086.4|1086.4|1086|1086.8|1086.4|1085.8|1085.4|5699
1639478400000|2021-12-14 10:40:00|1086.6|1086.2|1088|1087.6|1088.2|1087.8|1086.4|1086|16020
1639478700000|2021-12-14 10:45:00|1088.2|1087.8|1085.8|1085.2|1089.6|1089.4|1085.6|1085.2|66153
1639479000000|2021-12-14 10:50:00|1085.6|1085|1085.4|1085|1085.8|1085.2|1084.6|1084.2|18272
1639479300000|2021-12-14 10:55:00|1085.2|1084.8|1086|1085.6|1086.4|1086|1085.2|1084.8|9140
1639479600000|2021-12-14 11:00:00|1085.8|1085.4|1087|1086.6|1087.2|1086.8|1085.4|1085|0
1639479900000|2021-12-14 11:05:00|1087.2|1086.8|1088.6|1088.4|1089|1088.6|1086.8|1086.4|0
1639480200000|2021-12-14 11:10:00|1088.8|1088.6|1088.8|1088.4|1090|1089.4|1088.8|1088.4|0
1639480500000|2021-12-14 11:15:00|1089|1088.2|1088|1087.4|1089.4|1089|1087.4|1087|0
1639480800000|2021-12-14 11:20:00|1087.8|1087.2|1087|1086.6|1088.2|1088|1087|1086.6|0
1639481100000|2021-12-14 11:25:00|1087.2|1086.4|1088.2|1087.8|1088.4|1088.2|1086|1085.6|0
1639481400000|2021-12-14 11:30:00|1088|1087.6|1087.6|1087.2|1089.4|1089|1087.6|1087.2|0
1639481700000|2021-12-14 11:35:00|1087.8|1087.4|1087.2|1086.8|1088.2|1088|1087|1086.6|0
1639482000000|2021-12-14 11:40:00|1087|1086.6|1086.6|1086.4|1087|1086.8|1086|1085.4|0
1639482300000|2021-12-14 11:45:00|1086.8|1086.2|1087.8|1087.2|1090|1089.6|1086.8|1086.2|0
1639482600000|2021-12-14 11:50:00|1087.6|1087|1087.4|1087|1088|1087.6|1087|1086.8|0
1639482900000|2021-12-14 11:55:00|1087.6|1087.2|1088|1087.6|1088.6|1088.2|1087.6|1087|0
1639483200000|2021-12-14 12:00:00|1087.8|1087.4|1088.6|1088.2|1088.8|1088.6|1087.8|1087.2|0
1639483500000|2021-12-14 12:05:00|1088.8|1088.4|1087.8|1087.4|1088.8|1088.6|1087.6|1087.2|0
1639483800000|2021-12-14 12:10:00|1088|1087.6|1088.4|1088|1088.6|1088|1087.8|1087.4|0
1639484100000|2021-12-14 12:15:00|1088.2|1087.8|1088.8|1088.4|1089.2|1088.8|1088.2|1087.8|0
1639484400000|2021-12-14 12:20:00|1089|1088.6|1089.4|1089.2|1089.8|1089.6|1088.6|1088.2|0
1639484700000|2021-12-14 12:25:00|1089.6|1089.4|1089.8|1089.4|1090|1089.6|1088.8|1088.6|0
1639485000000|2021-12-14 12:30:00|1089.6|1089.2|1089.4|1089|1090|1089.6|1089|1088.6|0
1639485300000|2021-12-14 12:35:00|1089.6|1089.2|1088.2|1087.8|1089.8|1089.4|1088.2|1087.8|0
1639485600000|2021-12-14 12:40:00|1088.4|1088|1088|1087.6|1088.4|1088.2|1086.8|1086.6|0
1639485900000|2021-12-14 12:45:00|1087.8|1087.4|1087.6|1087.2|1088.2|1087.8|1087.6|1087.2|0
1639486200000|2021-12-14 12:50:00|1087.8|1087|1088.4|1088|1089|1088.6|1087.4|1087|0
1639486500000|2021-12-14 12:55:00|1088.2|1087.8|1087.4|1087|1088.4|1088|1087.4|1087|0
1639486800000|2021-12-14 13:00:00|1087.6|1087.2|1087.2|1087|1088|1087.6|1087|1086.6|45161
1639487100000|2021-12-14 13:05:00|1087|1086.8|1087.6|1087.2|1088.4|1088|1087|1086.6|36278
1639487400000|2021-12-14 13:10:00|1087.8|1087.4|1087.6|1087.4|1088.4|1088|1087.6|1087.2|30395
1639487700000|2021-12-14 13:15:00|1087.8|1087.6|1087.8|1087.4|1088.4|1088.2|1087.6|1087.2|0
1639488000000|2021-12-14 13:20:00|1087.6|1087.2|1087.6|1087.2|1087.8|1087.6|1086.4|1086|0
1639488300000|2021-12-14 13:25:00|1087.8|1087.4|1087.2|1086.8|1087.8|1087.4|1086.8|1086.4|0
1639488600000|2021-12-14 13:30:00|1087|1087|1086|1085.6|1087.2|1087|1084.6|1084.4|0
1639488900000|2021-12-14 13:35:00|1086.2|1085.8|1086|1085.6|1087.6|1087.2|1085.4|1085.2|0
1639489200000|2021-12-14 13:40:00|1085.8|1085.4|1085.4|1085|1086.2|1086|1085|1084.8|0
1639489500000|2021-12-14 13:45:00|1085.6|1085.2|1085|1084.6|1085.8|1085.4|1084.8|1084.6|103553
1639489800000|2021-12-14 13:50:00|1084.8|1084.4|1086.6|1086.2|1086.6|1086.2|1084.6|1084.4|42716
1639490100000|2021-12-14 13:55:00|1086.4|1086|1087.8|1087.4|1088.6|1088.4|1086.2|1086|21683
1639490400000|2021-12-14 14:00:00|1087.6|1087.2|1089.2|1088.8|1089.2|1089|1087.4|1087|0
1639490700000|2021-12-14 14:05:00|1089|1088.6|1088|1087.8|1089.2|1089|1087.8|1087.4|0
1639491000000|2021-12-14 14:10:00|1088.2|1087.6|1088.8|1088.2|1089.2|1088.8|1087.2|1086.8|0
1639491300000|2021-12-14 14:15:00|1089|1088.4|1087.6|1087.2|1089|1088.6|1087.2|1086.8|18692
1639491600000|2021-12-14 14:20:00|1087.8|1087|1087.2|1087|1088.4|1088.2|1085.8|1085.4|171098
1639491900000|2021-12-14 14:25:00|1087.4|1086.8|1088.2|1087.8|1088.6|1088.2|1087.2|1086.8|57694
1639492200000|2021-12-14 14:30:00|1088|1088|1094|1093.6|1094|1093.8|1088|1087.8|0
1639492500000|2021-12-14 14:35:00|1093.8|1093.4|1096.2|1095.6|1097.8|1097.6|1092.8|1092.4|0
1639492800000|2021-12-14 14:40:00|1096.4|1095.8|1099|1098.6|1099|1098.8|1096|1095.4|0
1639493100000|2021-12-14 14:45:00|1098.8|1098.4|1098|1097.6|1099.8|1099.2|1097|1096.6|0
1639493400000|2021-12-14 14:50:00|1098.2|1097.8|1100|1099.8|1100.4|1100|1097.6|1097.2|0
1639493700000|2021-12-14 14:55:00|1099.8|1099.6|1100.2|1100|1103|1102.6|1099.8|1099.4|0
1639494000000|2021-12-14 15:00:00|1100.4|1100.2|1102.8|1102.4|1103.8|1103.4|1099.8|1099.4|0
1639494300000|2021-12-14 15:05:00|1102.6|1102.2|1104.6|1104.4|1106|1105.6|1102.4|1102.2|0
1639494600000|2021-12-14 15:10:00|1104.4|1104.2|1100.8|1100.2|1104.6|1104.2|1100.4|1100.2|0
1639494900000|2021-12-14 15:15:00|1100.6|1100.4|1099|1098.4|1101.2|1100.8|1098.4|1098.2|0
1639495200000|2021-12-14 15:20:00|1099.2|1098.6|1100|1099.6|1101.4|1101|1098|1097.6|73967
1639495500000|2021-12-14 15:25:00|1100.2|1099.8|1099.6|1099.2|1101.6|1101.2|1099|1098.8|80763
1639495800000|2021-12-14 15:30:00|1099.4|1099.4|1098.4|1098|1100.2|1099.8|1098.2|1097.8|129336
1639496100000|2021-12-14 15:35:00|1098.2|1097.8|1098.8|1098.4|1099.4|1099.2|1097.6|1097.4|23801
1639496400000|2021-12-14 15:40:00|1098.6|1098.2|1098.6|1098.4|1099.2|1099|1097.8|1097.4|66587
1639496700000|2021-12-14 15:45:00|1098.8|1098.6|1098.2|1097.8|1099.6|1099.2|1097.4|1097|129874
1639497000000|2021-12-14 15:50:00|1098.4|1098|1097.4|1097|1099|1098.4|1097|1096.6|27665
1639497300000|2021-12-14 15:55:00|1097.6|1097.4|1096.4|1096|1098.4|1098|1095.8|1095.4|81468
1639497600000|2021-12-14 16:00:00|1096.2|1095.8|1096.4|1095.8|1096.8|1096.4|1094.6|1094.4|82586
1639497900000|2021-12-14 16:05:00|1096.2|1096|1096.6|1096.2|1097.4|1097|1095.8|1095.6|73550
1639498200000|2021-12-14 16:10:00|1096.4|1096|1093.6|1093.2|1096.8|1096.6|1093.4|1093.2|119239
1639498500000|2021-12-14 16:15:00|1094|1093.4|1095.2|1094.8|1096.8|1096.4|1094|1093.4|85998
1639498800000|2021-12-14 16:20:00|1095.4|1095|1094.6|1094.2|1096|1095.8|1093.6|1093.2|107129
1639499100000|2021-12-14 16:25:00|1094.8|1094.4|1095.8|1095.2|1096.4|1096|1094.4|1094.2|45179
1639555200000|2021-12-15 08:00:00|1098.8|1095.8|1094.2|1093.4|1101.6|1100.4|1093.8|1093.4|34057
1639555500000|2021-12-15 08:05:00|1094|1093|1092.6|1092.2|1094|1093|1089.2|1088.6|64154
1639555800000|2021-12-15 08:10:00|1093.2|1093|1095.2|1094.6|1095.4|1094.6|1091.6|1090.8|58469
1639556100000|2021-12-15 08:15:00|1095.4|1094.8|1096.6|1096|1096.6|1096.2|1093.4|1092.6|12353
1639556400000|2021-12-15 08:20:00|1096.4|1095.8|1095.4|1095|1097.2|1096.4|1094.8|1094.2|29454
1639556700000|2021-12-15 08:25:00|1095.2|1094.8|1094|1093.6|1096.2|1095.6|1093.8|1093.4|28864
1639557000000|2021-12-15 08:30:00|1094.2|1093.8|1094|1093.6|1095.2|1095|1093.8|1093.4|32382
1639557300000|2021-12-15 08:35:00|1094.2|1093.8|1092.2|1091.8|1095.2|1094.8|1092.2|1091.8|9449
1639557600000|2021-12-15 08:40:00|1092|1092|1092.8|1092.2|1092.8|1092.4|1090.8|1090.6|47929
1639557900000|2021-12-15 08:45:00|1092.6|1092.4|1092.6|1092.2|1092.8|1092.4|1091.2|1090.8|7849
1639558200000|2021-12-15 08:50:00|1092.4|1092|1094.8|1094.4|1095|1094.6|1092|1091.6|8188
1639558500000|2021-12-15 08:55:00|1094.6|1094.2|1093|1092.6|1094.6|1094.4|1092.6|1092.4|19156
1639558800000|2021-12-15 09:00:00|1093.2|1092.8|1093.8|1093.4|1094.4|1093.8|1093.2|1092.6|12304
1639559100000|2021-12-15 09:05:00|1093.6|1093.2|1091.6|1091.2|1093.6|1093.2|1091|1090.6|17835
1639559400000|2021-12-15 09:10:00|1091.8|1091|1090.2|1089.8|1092.2|1091.8|1090|1089.8|5829
1639559700000|2021-12-15 09:15:00|1090|1089.6|1090.6|1090.2|1090.8|1090.2|1089.4|1089.2|20808
1639560000000|2021-12-15 09:20:00|1090.8|1090.4|1088.6|1088.2|1091|1090.6|1088.6|1088|92665
1639560300000|2021-12-15 09:25:00|1088.4|1088|1086.2|1086|1088.4|1088|1085.4|1085.2|79241
1639560600000|2021-12-15 09:30:00|1086|1085.8|1086.8|1086.6|1088.2|1087.8|1085.8|1085.4|32472
1639560900000|2021-12-15 09:35:00|1087|1086.8|1086.6|1086.2|1087.2|1087|1086|1085.6|72204
1639561200000|2021-12-15 09:40:00|1086.4|1086|1087.2|1086.8|1087.4|1087|1085.8|1085.6|42081
1639561500000|2021-12-15 09:45:00|1087.4|1087|1089.6|1089|1090|1089.6|1087.4|1087|32078
1639561800000|2021-12-15 09:50:00|1089.4|1088.8|1087.8|1087.6|1089.6|1089.4|1087.8|1087.4|38140
1639562100000|2021-12-15 09:55:00|1088|1087.8|1089|1088.6|1089.2|1089|1087.6|1087.2|27018
1639562400000|2021-12-15 10:00:00|1088.8|1088.4|1090.6|1090.2|1091|1090.8|1088.8|1088.4|41412
1639562700000|2021-12-15 10:05:00|1090.4|1090|1090.2|1089.8|1091.2|1090.8|1089.8|1089.4|19196
1639563000000|2021-12-15 10:10:00|1090.4|1090|1090.6|1090.2|1090.8|1090.6|1089.2|1089|61593
1639563300000|2021-12-15 10:15:00|1090.8|1090.4|1091.4|1091|1092.2|1091.8|1090.6|1090.2|33608
1639563600000|2021-12-15 10:20:00|1091.6|1091.2|1092|1091.6|1092.6|1092.2|1091.6|1091.2|36223
1639563900000|2021-12-15 10:25:00|1092.2|1091.8|1093|1092.6|1093.8|1093.4|1091.6|1091.2|27643
1639564200000|2021-12-15 10:30:00|1093.2|1092.8|1093|1092.6|1093.8|1093.6|1092.8|1092.4|55023
1639564500000|2021-12-15 10:35:00|1092.8|1092.4|1092.4|1092.2|1093|1092.6|1091.4|1091.2|20139
1639564800000|2021-12-15 10:40:00|1092.2|1092|1093.2|1092.8|1093.6|1093.4|1092|1091.6|17078
1639565100000|2021-12-15 10:45:00|1093|1092.6|1095.6|1095.2|1095.6|1095.2|1092.6|1092.2|38013
1639565400000|2021-12-15 10:50:00|1095.8|1095|1096.8|1096.6|1097|1096.6|1095.4|1095|4233
1639565700000|2021-12-15 10:55:00|1096.6|1096.4|1097.2|1096.8|1097.4|1097|1096.4|1096|5062
1639566000000|2021-12-15 11:00:00|1097|1096.6|1097.6|1097.2|1098|1097.8|1096.8|1096.6|34072
1639566300000|2021-12-15 11:05:00|1097.8|1097.4|1095.6|1095.2|1098.4|1098|1095.4|1095|15278
1639566600000|2021-12-15 11:10:00|1095.8|1095.4|1094.8|1094.4|1096.2|1095.8|1094|1093.6|61661
1639566900000|2021-12-15 11:15:00|1095|1094.6|1095|1094.8|1095.6|1095.4|1094.8|1094.4|31892
1639567200000|2021-12-15 11:20:00|1094.8|1094.6|1094.6|1094.2|1095|1094.6|1094|1093.6|22989
1639567500000|2021-12-15 11:25:00|1094.4|1094.4|1096.2|1095.8|1096.2|1096|1094.4|1094.4|27350
1639567800000|2021-12-15 11:30:00|1096.4|1096|1096.8|1096.4|1097|1096.8|1096|1095.6|20613
1639568100000|2021-12-15 11:35:00|1096.6|1096.2|1096.6|1096.2|1097|1096.6|1096.4|1096.2|3729
1639568400000|2021-12-15 11:40:00|1096.4|1096.4|1096.4|1096|1097|1096.8|1096.4|1096|18216
1639568700000|2021-12-15 11:45:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1095.8|1095.4|8757
1639569000000|2021-12-15 11:50:00|1096.4|1096|1095.8|1095.4|1097|1096.8|1095.8|1095.4|11966
1639569300000|2021-12-15 11:55:00|1095.6|1095.2|1095|1094.6|1096.2|1096|1094.8|1094.6|9719
1639569600000|2021-12-15 12:00:00|1096|1095.2|1093.6|1093.2|1096|1095.4|1093.4|1093|22927
1639569900000|2021-12-15 12:05:00|1093.8|1093.4|1094|1093.6|1094.4|1094.2|1093.6|1093.2|24077
1639570200000|2021-12-15 12:10:00|1094.2|1093.4|1095.6|1095.2|1096.8|1096.4|1093.4|1093|107355
1639570500000|2021-12-15 12:15:00|1095.4|1095|1096.6|1096.2|1096.6|1096.2|1095|1094.6|3393
1639570800000|2021-12-15 12:20:00|1096.8|1096.4|1094.8|1094.4|1097|1096.6|1094.6|1094.2|8428
1639571100000|2021-12-15 12:25:00|1094.6|1094.2|1095.2|1094.8|1095.4|1095|1093.8|1093.4|4868
1639571400000|2021-12-15 12:30:00|1095.4|1095|1101|1100.6|1102|1101.6|1095|1094.8|205882
1639571700000|2021-12-15 12:35:00|1100.8|1100.4|1097.2|1096.6|1100.8|1100.4|1097|1096.4|60380
1639572000000|2021-12-15 12:40:00|1097|1096.4|1097.4|1097|1097.6|1097|1096.2|1095.8|12875
1639572300000|2021-12-15 12:45:00|1097.6|1097.2|1097.4|1097|1098.2|1098|1097.2|1096.8|18474
1639572600000|2021-12-15 12:50:00|1097.2|1096.8|1095.8|1095.4|1097.4|1096.8|1095.6|1095.2|7364
1639572900000|2021-12-15 12:55:00|1095.6|1095.2|1095.8|1095.4|1096.2|1095.8|1095.4|1095.2|5570
1639573200000|2021-12-15 13:00:00|1096|1095.6|1095.4|1095|1096.4|1096|1095|1094.6|14762
1639573500000|2021-12-15 13:05:00|1095.6|1095.2|1094.4|1093.8|1095.6|1095.4|1093.4|1093|18164
1639573800000|2021-12-15 13:10:00|1094.6|1094|1095.4|1095|1095.4|1095.2|1094.2|1093.8|8411
1639574100000|2021-12-15 13:15:00|1095.6|1095.2|1095.8|1095.4|1096.2|1095.8|1095.2|1094.8|17835
1639574400000|2021-12-15 13:20:00|1095.6|1095.2|1095.4|1095|1096.6|1096.2|1095|1094.8|15997
1639574700000|2021-12-15 13:25:00|1095.6|1095.2|1096.4|1095.8|1096.6|1096.2|1095.4|1095|9286
1639575000000|2021-12-15 13:30:00|1096.2|1095.6|1095.2|1094.6|1096.2|1095.8|1094.6|1094|12130
1639575300000|2021-12-15 13:35:00|1095|1094.4|1094.2|1093.8|1095.2|1094.8|1094|1093.6|14859
1639575600000|2021-12-15 13:40:00|1094|1093.6|1094|1093.8|1094.8|1094.4|1093.8|1093.4|17453
1639575900000|2021-12-15 13:45:00|1094.2|1094|1094.6|1094.4|1095|1094.6|1094|1093.6|14616
1639576200000|2021-12-15 13:50:00|1094.4|1094.2|1093.6|1093.2|1094.6|1094.2|1093.6|1093.2|10551
1639576500000|2021-12-15 13:55:00|1093.8|1093.4|1093.6|1093.2|1094|1093.8|1093.4|1093.2|24205
1639576800000|2021-12-15 14:00:00|1093.4|1093.4|1094|1093.6|1094.2|1093.8|1093|1092.6|19260
1639577100000|2021-12-15 14:05:00|1093.8|1093.4|1093.8|1093.4|1094|1093.6|1093.4|1093|4697
1639577400000|2021-12-15 14:10:00|1094|1093.6|1092.8|1092.4|1094|1093.8|1092.8|1092.4|6255
1639577700000|2021-12-15 14:15:00|1093|1092.6|1093.8|1093.6|1094|1093.6|1092.8|1092.4|3794
1639578000000|2021-12-15 14:20:00|1094|1093.4|1093.8|1093.4|1094.8|1094.4|1093.6|1093.2|3623
1639578300000|2021-12-15 14:25:00|1094|1093.6|1095.2|1095|1095.8|1095.2|1094|1093.6|11404
1639578600000|2021-12-15 14:30:00|1095|1094.8|1090.4|1090|1095.2|1094.8|1090|1089.6|69599
1639578900000|2021-12-15 14:35:00|1090.6|1090.2|1086|1085.4|1090.6|1090.2|1085.2|1085|214660
1639579200000|2021-12-15 14:40:00|1085.8|1085.2|1084.8|1084.4|1086.6|1086|1084.2|1084|94191
1639579500000|2021-12-15 14:45:00|1084.6|1084.2|1083|1082.6|1084.8|1084.2|1082.6|1082.4|53306
1639579800000|2021-12-15 14:50:00|1082.8|1082.4|1084.4|1084|1084.6|1084.2|1081.8|1081.6|256332
1639580100000|2021-12-15 14:55:00|1084.2|1084.2|1084.4|1084|1084.8|1084.6|1082.8|1082.4|133832
1639580400000|2021-12-15 15:00:00|1084.2|1083.8|1083.4|1083|1085.4|1085|1082.6|1082|57181
1639580700000|2021-12-15 15:05:00|1083.2|1083.2|1082.6|1082.2|1085|1084.8|1082.4|1082|129579
1639581000000|2021-12-15 15:10:00|1082.4|1082|1081.2|1080.8|1083.4|1083|1080.2|1080|216971
1639581300000|2021-12-15 15:15:00|1081|1081|1083|1082.6|1083.6|1083.2|1080.6|1080.4|108594
1639581600000|2021-12-15 15:20:00|1082.8|1082.4|1083.2|1082.8|1084|1083.8|1082.8|1082.2|95288
1639581900000|2021-12-15 15:25:00|1083.4|1083|1083.6|1083.4|1083.6|1083.4|1082.2|1082|91100
1639582200000|2021-12-15 15:30:00|1083.8|1083.6|1083.8|1083.4|1084.6|1084.2|1083|1082.6|134780
1639582500000|2021-12-15 15:35:00|1083.6|1083.2|1084|1083.6|1084|1083.8|1082.6|1082.2|14336
1639582800000|2021-12-15 15:40:00|1084.2|1083.8|1084|1083.6|1084.8|1084.4|1083.8|1083.4|11772
1639583100000|2021-12-15 15:45:00|1083.8|1083.4|1082.4|1082.2|1084|1083.4|1082.2|1082|19846
1639583400000|2021-12-15 15:50:00|1082.6|1082|1082.8|1082.4|1083.2|1082.8|1082.4|1082|9164
1639583700000|2021-12-15 15:55:00|1083|1082.6|1083.2|1083|1083.6|1083.4|1082.8|1082.6|13913
1639584000000|2021-12-15 16:00:00|1083|1082.8|1084|1083.6|1084.4|1084|1082.4|1082.2|92761
1639584300000|2021-12-15 16:05:00|1084.2|1083.8|1083.4|1083.2|1084.4|1084.2|1083|1082.8|24867
1639584600000|2021-12-15 16:10:00|1083.6|1082.8|1083.2|1083|1083.6|1083|1082.6|1082.4|70252
1639584900000|2021-12-15 16:15:00|1083|1082.8|1083.2|1083|1084.4|1084|1082.6|1082.2|76960
1639585200000|2021-12-15 16:20:00|1083.4|1083.2|1085|1084.6|1085.4|1085.2|1083.4|1083|69178
1639585500000|2021-12-15 16:25:00|1084.8|1084.8|1084.6|1084.2|1085|1084.8|1084.4|1084|62316
1639641600000|2021-12-16 08:00:00|1097.2|1096.2|1096.8|1096.2|1099.8|1098.8|1096.8|1096.2|0
1639641900000|2021-12-16 08:05:00|1097|1096.4|1102.2|1101.6|1102.8|1102.4|1096|1095.6|25801
1639642200000|2021-12-16 08:10:00|1102|1101.4|1104|1103.6|1104.6|1104.2|1101.4|1101|112482
1639642500000|2021-12-16 08:15:00|1104.4|1103.8|1105.2|1104.8|1106|1105.6|1103.4|1102.8|97895
1639642800000|2021-12-16 08:20:00|1105.6|1105|1106|1105.4|1107.8|1107.4|1105.2|1104.8|150117
1639643100000|2021-12-16 08:25:00|1105.8|1105.6|1106.8|1106.4|1107.4|1107|1104.4|1104|88108
1639643400000|2021-12-16 08:30:00|1106.6|1106.2|1107|1106.6|1107.2|1106.6|1104|1103.4|28567
1639643700000|2021-12-16 08:35:00|1106.6|1106.4|1107.8|1107.4|1108|1107.8|1106.6|1106|75960
1639644000000|2021-12-16 08:40:00|1107.6|1107.6|1105.8|1105.4|1108|1107.6|1105.2|1105|113425
1639644300000|2021-12-16 08:45:00|1105.6|1105.2|1106.8|1106.4|1107|1106.6|1104.8|1104.6|58210
1639644600000|2021-12-16 08:50:00|1106.6|1106.2|1105.2|1105|1106.8|1106.6|1105|1104.6|35330
1639644900000|2021-12-16 08:55:00|1105|1104.8|1104|1103.8|1105.2|1105|1103.8|1103.4|29424
1639645200000|2021-12-16 09:00:00|1103.8|1103.6|1105.4|1105|1105.4|1105.2|1103.6|1103.2|44424
1639645500000|2021-12-16 09:05:00|1105.2|1105.2|1104.4|1104|1106.4|1106|1104.4|1104|31694
1639645800000|2021-12-16 09:10:00|1104.2|1103.8|1105.4|1105|1105.8|1105.6|1104|1103.6|22243
1639646100000|2021-12-16 09:15:00|1105.2|1105.2|1104.6|1104.2|1105.2|1105.2|1103.6|1103.4|17939
1639646400000|2021-12-16 09:20:00|1104.4|1104.4|1104.6|1104.2|1105.6|1105.4|1104.2|1103.8|33437
1639646700000|2021-12-16 09:25:00|1104.8|1104.4|1104.8|1104.6|1106|1105.8|1104.4|1104.2|67335
1639647000000|2021-12-16 09:30:00|1105|1104.4|1103.8|1103.4|1105.2|1105|1103.2|1103|28438
1639647300000|2021-12-16 09:35:00|1103.6|1103.2|1102.4|1102|1103.8|1103.4|1101.8|1101.6|85122
1639647600000|2021-12-16 09:40:00|1102.6|1102.2|1104.8|1104.6|1105|1104.6|1102.4|1102|40278
1639647900000|2021-12-16 09:45:00|1105|1104.8|1104.8|1104.2|1105.2|1104.8|1103.8|1103.6|15382
1639648200000|2021-12-16 09:50:00|1104.6|1104.4|1105.8|1105.2|1106|1105.8|1104.6|1104.4|50875
1639648500000|2021-12-16 09:55:00|1106|1105.4|1106|1105.6|1106.4|1106.2|1105.8|1105.4|28875
1639648800000|2021-12-16 10:00:00|1105.8|1105.4|1103.6|1103.4|1105.8|1105.4|1103.6|1103.4|34312
1639649100000|2021-12-16 10:05:00|1103.4|1103.2|1102.2|1101.8|1103.6|1103.2|1101.8|1101.4|36463
1639649400000|2021-12-16 10:10:00|1102|1101.6|1102.2|1101.8|1103.2|1102.8|1101.8|1101.6|16842
1639649700000|2021-12-16 10:15:00|1102|1102|1103.8|1103.4|1103.8|1103.4|1101.6|1101.4|19859
1639650000000|2021-12-16 10:20:00|1103.6|1103.2|1105|1104.6|1105.6|1105.2|1103.6|1103.2|36190
1639650300000|2021-12-16 10:25:00|1104.8|1104.4|1105.6|1105.2|1105.6|1105.2|1103.8|1103.4|14853
1639650600000|2021-12-16 10:30:00|1105.4|1105|1106|1105.6|1106.2|1106|1105|1104.8|41932
1639650900000|2021-12-16 10:35:00|1106.2|1105.8|1105.2|1104.8|1106.6|1106.2|1105|1104.8|49841
1639651200000|2021-12-16 10:40:00|1105|1104.6|1104.8|1104.4|1105.2|1104.8|1103.6|1103.4|53150
1639651500000|2021-12-16 10:45:00|1105|1104.6|1104|1103.4|1105|1104.6|1103.8|1103.4|15708
1639651800000|2021-12-16 10:50:00|1103.8|1103.6|1104.6|1104.2|1104.6|1104.2|1103.6|1103.2|10928
1639652100000|2021-12-16 10:55:00|1104.4|1104.4|1105|1104.6|1105|1104.8|1104|1103.8|56496
1639652400000|2021-12-16 11:00:00|1104.8|1104.4|1102.8|1102.4|1105|1104.4|1102.4|1102.2|32405
1639652700000|2021-12-16 11:05:00|1102.6|1102.6|1103|1102.6|1103.8|1103.4|1102.6|1102.4|28311
1639653000000|2021-12-16 11:10:00|1103.2|1102.8|1103|1102.8|1104.2|1103.8|1103|1102.6|20782
1639653300000|2021-12-16 11:15:00|1102.8|1102.6|1102.8|1102.4|1103.8|1103.6|1102.4|1102.2|33379
1639653600000|2021-12-16 11:20:00|1103|1102.6|1102.8|1102.4|1103.4|1103.2|1101.8|1101.6|96478
1639653900000|2021-12-16 11:25:00|1103|1102.6|1103.2|1102.8|1103.2|1103|1102.6|1102.4|36399
1639654200000|2021-12-16 11:30:00|1103.4|1103|1105|1104.6|1105|1104.8|1103.4|1103|27379
1639654500000|2021-12-16 11:35:00|1104.8|1104.4|1104.8|1104.6|1105|1104.6|1104|1103.6|17774
1639654800000|2021-12-16 11:40:00|1104.6|1104.4|1104.6|1104.2|1105.2|1104.8|1104.2|1104|29549
1639655100000|2021-12-16 11:45:00|1104.8|1104.4|1104.2|1103.8|1105|1104.4|1103.6|1103.2|30756
1639655400000|2021-12-16 11:50:00|1104|1103.6|1103.4|1103|1104.4|1104.2|1102.8|1102.6|20233
1639655700000|2021-12-16 11:55:00|1103.2|1102.8|1104.6|1104.2|1104.6|1104.2|1102.8|1102.4|96197
1639656000000|2021-12-16 12:00:00|1105.4|1105.2|1109|1108.8|1109|1108.8|1105.2|1105|390021
1639656300000|2021-12-16 12:05:00|1108.8|1108.6|1111.8|1111.2|1114|1113.8|1108.2|1108|365193
1639656600000|2021-12-16 12:10:00|1111.6|1111|1114.2|1113.8|1116|1115.8|1111|1110.6|130716
1639656900000|2021-12-16 12:15:00|1114.4|1114|1117.4|1117|1117.8|1117.4|1113.6|1113.4|147273
1639657200000|2021-12-16 12:20:00|1117.2|1116.8|1115|1114.4|1117.6|1117|1114.4|1113.8|97957
1639657500000|2021-12-16 12:25:00|1114.8|1114.6|1115|1114.8|1115.8|1115.4|1114.4|1114.2|48552
1639657800000|2021-12-16 12:30:00|1115.2|1114.6|1115.2|1114.8|1115.8|1115.6|1114.4|1114.2|61541
1639658100000|2021-12-16 12:35:00|1115.4|1115|1114.4|1113.8|1115.4|1115|1112.8|1112.6|90809
1639658400000|2021-12-16 12:40:00|1114.2|1114|1113.8|1113.2|1114.8|1114.4|1112.6|1112.2|71357
1639658700000|2021-12-16 12:45:00|1113.6|1113.4|1116.4|1116|1116.6|1116.2|1113|1112.6|132338
1639659000000|2021-12-16 12:50:00|1116.6|1116.4|1115.8|1115.6|1116.8|1116.4|1114.6|1114.4|113295
1639659300000|2021-12-16 12:55:00|1115.6|1115.4|1115|1114.4|1116.4|1116|1113.4|1113|116095
1639659600000|2021-12-16 13:00:00|1114.8|1114.8|1114.6|1114.2|1115.4|1115|1114.2|1113.8|22617
1639659900000|2021-12-16 13:05:00|1114.8|1114.4|1115.2|1114.8|1116|1115.6|1114.6|1114.4|49734
1639660200000|2021-12-16 13:10:00|1115|1114.6|1114|1113.6|1115.2|1114.8|1113.8|1113.6|23225
1639660500000|2021-12-16 13:15:00|1114.2|1113.8|1114.8|1114.4|1114.8|1114.4|1114|1113.6|65386
1639660800000|2021-12-16 13:20:00|1114.6|1114.6|1115.4|1115|1115.4|1115|1114.2|1114|84630
1639661100000|2021-12-16 13:25:00|1115.6|1115.2|1115.4|1115|1115.8|1115.4|1115.2|1115|71011
1639661400000|2021-12-16 13:30:00|1115.6|1115.2|1115.6|1115.4|1116|1115.8|1114.6|1114.4|80277
1639661700000|2021-12-16 13:35:00|1115.4|1115.2|1114.4|1114|1116|1115.6|1114.4|1114|30470
1639662000000|2021-12-16 13:40:00|1114.6|1114.2|1114.4|1114|1115|1114.6|1113.8|1113.6|41894
1639662300000|2021-12-16 13:45:00|1114.2|1113.8|1112.2|1111.8|1114.8|1114.4|1110.8|1110.6|107726
1639662600000|2021-12-16 13:50:00|1112|1111.6|1112.8|1112.4|1113.4|1112.8|1111.8|1111.6|29118
1639662900000|2021-12-16 13:55:00|1112.6|1112.2|1112.6|1112.2|1112.8|1112.6|1112|1111.8|52463
1639663200000|2021-12-16 14:00:00|1112.4|1112|1109.2|1109|1112.4|1112|1106.6|1106.2|160994
1639663500000|2021-12-16 14:05:00|1109|1108.8|1108|1107.8|1110|1109.8|1108|1107.8|223570
1639663800000|2021-12-16 14:10:00|1108.2|1108|1106.2|1105.6|1108.4|1108|1106|1105.4|39716
1639664100000|2021-12-16 14:15:00|1106|1105.4|1107.2|1106.8|1107.2|1107|1105.2|1104.8|37176
1639664400000|2021-12-16 14:20:00|1107.4|1106.6|1105.6|1105.2|1108|1107.6|1105.6|1105.2|29021
1639664700000|2021-12-16 14:25:00|1105.8|1105.4|1106.6|1106.2|1107.2|1106.8|1105.2|1104.8|21771
1639665000000|2021-12-16 14:30:00|1106.8|1106.4|1106.8|1106.2|1109.6|1109.2|1106.4|1106|146406
1639665300000|2021-12-16 14:35:00|1107|1106.4|1106.8|1106.2|1107.4|1107|1105.2|1104.8|58462
1639665600000|2021-12-16 14:40:00|1107|1106.4|1103.6|1103.2|1107|1106.6|1103.2|1103|50691
1639665900000|2021-12-16 14:45:00|1103.8|1103.4|1107|1106.4|1107.4|1107|1103.8|1103.4|53178
1639666200000|2021-12-16 14:50:00|1106.8|1106.6|1107.2|1106.8|1107.4|1107|1105|1104.6|65170
1639666500000|2021-12-16 14:55:00|1107.4|1107|1105.4|1105|1108|1107.6|1105|1104.6|153928
1639666800000|2021-12-16 15:00:00|1105.6|1105.2|1106|1105.6|1106.8|1106.6|1104.8|1104.4|103616
1639667100000|2021-12-16 15:05:00|1105.8|1105.4|1105|1104.8|1106|1105.6|1103.6|1103.4|116505
1639667400000|2021-12-16 15:10:00|1104.8|1104.6|1107|1106.6|1107.2|1106.8|1104.8|1104.4|19012
1639667700000|2021-12-16 15:15:00|1107.2|1106.8|1109.6|1109.2|1109.8|1109.4|1107.2|1106.8|27341
1639668000000|2021-12-16 15:20:00|1109.4|1109.4|1109.6|1109.4|1110.8|1110.6|1109.4|1109.2|84450
1639668300000|2021-12-16 15:25:00|1109.8|1109.2|1110.8|1110.4|1111.4|1111|1109.6|1109.2|33405
1639668600000|2021-12-16 15:30:00|1111|1110.6|1111.6|1111.4|1111.8|1111.6|1109.6|1109.4|115407
1639668900000|2021-12-16 15:35:00|1111.4|1111.2|1112.6|1112.2|1112.6|1112.4|1111|1110.6|32810
1639669200000|2021-12-16 15:40:00|1112.4|1112|1112|1111.6|1112.6|1112.4|1111.4|1111|47651
1639669500000|2021-12-16 15:45:00|1112.2|1111.8|1113.8|1113.4|1114.4|1114|1111.4|1111|76589
1639669800000|2021-12-16 15:50:00|1114|1113.6|1112.8|1112.4|1114.4|1114|1112.8|1112.4|52623
1639670100000|2021-12-16 15:55:00|1112.6|1112.6|1111.8|1111.4|1112.8|1112.6|1111|1110.6|51316
1639670400000|2021-12-16 16:00:00|1112|1111.6|1110.4|1110.2|1112.6|1112.2|1109.8|1109.4|82998
1639670700000|2021-12-16 16:05:00|1110.2|1110|1108.2|1108|1110.6|1110.2|1107.8|1107.4|38082
1639671000000|2021-12-16 16:10:00|1108.4|1107.8|1108|1107.6|1109.6|1109.4|1107.4|1107.2|31238
1639671300000|2021-12-16 16:15:00|1108.2|1107.8|1109.4|1109|1111|1110.6|1108.2|1107.6|215771
1639671600000|2021-12-16 16:20:00|1109.2|1109.2|1109|1108.6|1110.2|1110|1108.6|1108.4|151539
1639671900000|2021-12-16 16:25:00|1108.8|1108.4|1108|1107.6|1110.2|1109.8|1108|1107.6|135201
1639728000000|2021-12-17 08:00:00|1101|1100.2|1102.6|1101.8|1104.8|1103.6|1099.2|1098.2|73004
1639728300000|2021-12-17 08:05:00|1102.8|1102|1099.2|1098.6|1104|1103.4|1098.8|1098.4|75656
1639728600000|2021-12-17 08:10:00|1099.4|1099|1098.2|1097.6|1100|1099.6|1096.8|1096.6|82485
1639728900000|2021-12-17 08:15:00|1098|1097.8|1098.4|1098.2|1099.4|1099|1096.8|1096.2|52739
1639729200000|2021-12-17 08:20:00|1098.6|1098|1100.4|1100|1101.2|1100.8|1098.4|1098|23960
1639729500000|2021-12-17 08:25:00|1100.2|1099.8|1102.8|1102.4|1103.6|1103.2|1099.6|1099.2|23949
1639729800000|2021-12-17 08:30:00|1102.6|1102.2|1104.8|1104.2|1105.4|1105|1101.2|1100.8|39071
1639730100000|2021-12-17 08:35:00|1104.6|1104|1104.8|1104.2|1105.8|1105.6|1103.6|1103.4|43639
1639730400000|2021-12-17 08:40:00|1105|1104|1103.2|1102.8|1105.8|1105.6|1103|1102.6|67666
1639730700000|2021-12-17 08:45:00|1103|1102.6|1103.8|1103.4|1104|1103.6|1101.4|1100.8|28770
1639731000000|2021-12-17 08:50:00|1103.6|1103.2|1103.6|1103.2|1104|1103.6|1101|1100.6|56924
1639731300000|2021-12-17 08:55:00|1103.8|1103.4|1103|1102.6|1104.4|1104.2|1103|1102.4|11743
1639731600000|2021-12-17 09:00:00|1103.2|1102.4|1100.8|1100.4|1103.4|1103|1100.6|1100.2|42667
1639731900000|2021-12-17 09:05:00|1100.6|1100.2|1099.6|1099.2|1100.8|1100.4|1098.8|1098.6|74341
1639732200000|2021-12-17 09:10:00|1099.4|1099|1096.6|1096|1099.6|1099.2|1096.6|1096|100633
1639732500000|2021-12-17 09:15:00|1096.4|1096.2|1099.2|1098.8|1099.4|1099|1096.2|1096|57731
1639732800000|2021-12-17 09:20:00|1099|1098.6|1100|1099.6|1100.8|1100.4|1098.6|1098.2|33175
1639733100000|2021-12-17 09:25:00|1100.2|1099.8|1100.4|1100|1101.2|1100.8|1099.8|1099.4|25552
1639733400000|2021-12-17 09:30:00|1100.2|1099.8|1100.6|1100.2|1101.2|1100.8|1100|1099.4|39885
1639733700000|2021-12-17 09:35:00|1100.8|1100.4|1101.8|1101.4|1102|1101.6|1099.8|1099.4|26934
1639734000000|2021-12-17 09:40:00|1101.6|1101.6|1099.6|1099.2|1102|1101.6|1099.4|1099|31993
1639734300000|2021-12-17 09:45:00|1099.4|1099|1101|1100.6|1101.4|1100.8|1098.8|1098.4|28276
1639734600000|2021-12-17 09:50:00|1100.8|1100.4|1104|1103.8|1105|1104.6|1100.8|1100.2|89751
1639734900000|2021-12-17 09:55:00|1103.8|1103.6|1105.6|1105.2|1106.2|1105.8|1103.8|1103.2|102359
1639735200000|2021-12-17 10:00:00|1105.8|1105|1103.6|1103.2|1106.6|1106|1103.6|1103.2|51387
1639735500000|2021-12-17 10:05:00|1103.8|1103.4|1103.4|1102.8|1105|1104.8|1103.2|1102.8|15816
1639735800000|2021-12-17 10:10:00|1103.2|1103|1100.8|1100.4|1103.8|1103.6|1100.6|1100.4|26484
1639736100000|2021-12-17 10:15:00|1100.6|1100.2|1101|1100.6|1101.8|1101.4|1099.6|1099.2|28950
1639736400000|2021-12-17 10:20:00|1100.8|1100.8|1101.8|1101.4|1102.6|1102.2|1100.8|1100.6|26983
1639736700000|2021-12-17 10:25:00|1102|1101.6|1101.6|1101.2|1102.4|1102|1101.4|1101|17988
1639737000000|2021-12-17 10:30:00|1101.8|1101.4|1102.6|1102.2|1103|1102.8|1101|1100.6|27224
1639737300000|2021-12-17 10:35:00|1102.8|1102.4|1101.2|1100.8|1103|1102.6|1100.8|1100.4|80386
1639737600000|2021-12-17 10:40:00|1101.4|1101|1100|1099.6|1101.6|1101.4|1099.8|1099.4|97514
1639737900000|2021-12-17 10:45:00|1100.2|1099.8|1101.6|1101.2|1103.2|1102.8|1100|1099.8|174449
1639738200000|2021-12-17 10:50:00|1101.4|1101.4|1097.2|1096.8|1102|1101.6|1093.6|1093.4|1129845
1639738500000|2021-12-17 10:55:00|1097.4|1096.6|1097.4|1097.2|1099|1098.4|1096.2|1095.8|914400
1639738800000|2021-12-17 11:00:00|1097.2|1097|1098.4|1098|1100.8|1100.4|1097|1096.8|132005
1639739100000|2021-12-17 11:05:00|1098.6|1098.2|1099.4|1099|1100.2|1099.8|1098.4|1098|67992
1639739400000|2021-12-17 11:10:00|1099.2|1098.8|1099.4|1098.8|1100.8|1100.2|1098.8|1098.4|133591
1639739700000|2021-12-17 11:15:00|1099.2|1098.6|1099.4|1099|1100.2|1099.8|1098.4|1098.2|24571
1639740000000|2021-12-17 11:20:00|1099.6|1099.2|1100.4|1100.2|1101|1100.6|1099.4|1099|39629
1639740300000|2021-12-17 11:25:00|1100.6|1100.4|1100.8|1100.4|1101.2|1101|1100|1099.8|46387
1639740600000|2021-12-17 11:30:00|1101|1100.6|1101|1100.6|1101.6|1101.2|1100.2|1100|64755
1639740900000|2021-12-17 11:35:00|1100.8|1100.4|1100.6|1100.2|1101.2|1101|1100.2|1099.8|15442
1639741200000|2021-12-17 11:40:00|1100.4|1100|1100.6|1100.2|1100.8|1100.6|1100.2|1100|14215
1639741500000|2021-12-17 11:45:00|1100.4|1100|1100|1099.6|1100.6|1100.2|1099|1098.8|33665
1639741800000|2021-12-17 11:50:00|1100.2|1099.4|1098.8|1098.4|1100.2|1099.6|1098.6|1098.4|62819
1639742100000|2021-12-17 11:55:00|1098.6|1098.2|1098.2|1097.8|1098.6|1098.4|1097.4|1097.2|52645
1639742400000|2021-12-17 12:00:00|1098.4|1098|1098.2|1097.8|1098.6|1098.4|1098.2|1097.8|6938
1639742700000|2021-12-17 12:05:00|1098.8|1098|1098|1097.6|1099.6|1099|1097|1096.6|726894
1639743000000|2021-12-17 12:10:00|1098.2|1097.8|1098|1097.6|1098.2|1098|1097.2|1097|13432
1639743300000|2021-12-17 12:15:00|1097.8|1097.4|1095.8|1095.4|1097.8|1097.6|1095|1094.8|69759
1639743600000|2021-12-17 12:20:00|1095.6|1095.2|1094.6|1094.2|1095.6|1095.2|1094.2|1094|41918
1639743900000|2021-12-17 12:25:00|1094.8|1094.4|1092.6|1092.2|1095.2|1094.8|1091.2|1091|84877
1639744200000|2021-12-17 12:30:00|1092.8|1092.4|1092.2|1091.8|1093.2|1093|1091.4|1091|53658
1639744500000|2021-12-17 12:35:00|1092|1091.6|1089.6|1089.2|1092.6|1092.2|1089.6|1089.2|45146
1639744800000|2021-12-17 12:40:00|1089.4|1089|1089.8|1089.2|1091|1090.6|1089.2|1088.8|34056
1639745100000|2021-12-17 12:45:00|1089.6|1089|1090|1089.6|1090|1089.8|1088.8|1088.4|46707
1639745400000|2021-12-17 12:50:00|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1088.4|1088.2|49289
1639745700000|2021-12-17 12:55:00|1089.6|1089.2|1090|1089.6|1090.6|1090.2|1089.4|1089|54792
1639746000000|2021-12-17 13:00:00|1090.2|1089.8|1091.4|1091|1091.6|1091.2|1089.4|1089.2|32196
1639746300000|2021-12-17 13:05:00|1091.2|1091.2|1089.2|1089|1091.4|1091.2|1088.2|1088|21783
1639746600000|2021-12-17 13:10:00|1089.4|1089.2|1091|1090.4|1091|1090.8|1089.2|1089.2|29557
1639746900000|2021-12-17 13:15:00|1090.8|1090.6|1091.2|1091|1092|1091.6|1090.4|1090.2|30172
1639747200000|2021-12-17 13:20:00|1091.4|1091.2|1091.6|1091.2|1092.2|1091.8|1091|1090.6|41439
1639747500000|2021-12-17 13:25:00|1091.8|1091.4|1091.8|1091.4|1092.2|1092|1091.4|1091.2|5130
1639747800000|2021-12-17 13:30:00|1091.6|1091.2|1091.2|1090.8|1092|1091.6|1090.8|1090.4|55003
1639748100000|2021-12-17 13:35:00|1091.4|1091|1091|1090.6|1091.8|1091.4|1090|1089.8|128939
1639748400000|2021-12-17 13:40:00|1090.8|1090.4|1091.6|1091.2|1092.4|1092|1090.8|1090.4|32835
1639748700000|2021-12-17 13:45:00|1091.8|1091.4|1091|1090.6|1092.2|1091.8|1089.6|1089.2|47480
1639749000000|2021-12-17 13:50:00|1091.2|1090.8|1092|1091.6|1092.6|1092.2|1091|1090.8|20966
1639749300000|2021-12-17 13:55:00|1091.8|1091.4|1092.8|1092.4|1092.8|1092.6|1091.2|1091|13891
1639749600000|2021-12-17 14:00:00|1093|1092.6|1092.4|1092.2|1093.2|1093|1091.6|1091.2|43415
1639749900000|2021-12-17 14:05:00|1092.6|1092.4|1091.6|1091.2|1093.2|1092.8|1091.4|1091.2|41558
1639750200000|2021-12-17 14:10:00|1091.4|1090.8|1092.4|1092|1092.4|1092.2|1090.4|1090|53881
1639750500000|2021-12-17 14:15:00|1092.6|1092.2|1092.8|1092.4|1093|1092.6|1091.6|1091.2|34196
1639750800000|2021-12-17 14:20:00|1092.6|1092.2|1093.2|1092.8|1093.8|1093.4|1092.2|1091.6|22792
1639751100000|2021-12-17 14:25:00|1093.4|1093|1092.6|1092.2|1093.4|1093|1092.2|1091.8|10958
1639751400000|2021-12-17 14:30:00|1092.8|1092.4|1090.8|1090.6|1094.2|1093.8|1090.4|1090.2|198818
1639751700000|2021-12-17 14:35:00|1091|1090.4|1087.6|1087.2|1091|1090.6|1086.2|1086|132339
1639752000000|2021-12-17 14:40:00|1087.4|1087|1084.2|1083.8|1087.8|1087.2|1084|1083.6|134836
1639752300000|2021-12-17 14:45:00|1084|1083.6|1086.4|1086|1086.4|1086|1083.6|1083.2|116321
1639752600000|2021-12-17 14:50:00|1086.2|1085.8|1084.8|1084.2|1087.6|1087.4|1084.8|1084.2|134059
1639752900000|2021-12-17 14:55:00|1085|1084.4|1087.2|1086.8|1088|1087.8|1083.4|1083|153726
1639753200000|2021-12-17 15:00:00|1087|1086.6|1086.6|1086.2|1088.2|1087.8|1085.8|1085.2|63134
1639753500000|2021-12-17 15:05:00|1086.4|1086|1085|1084.6|1087|1086.4|1084.6|1084.4|63693
1639753800000|2021-12-17 15:10:00|1084.8|1084.4|1083.6|1083|1085.2|1085|1082.4|1082.2|45597
1639754100000|2021-12-17 15:15:00|1083.4|1082.8|1083.2|1083|1083.8|1083.4|1082|1081.8|59883
1639754400000|2021-12-17 15:20:00|1083|1082.8|1083|1082.6|1083.4|1083|1082|1081.8|79427
1639754700000|2021-12-17 15:25:00|1083.2|1082.8|1085.8|1085.4|1086|1085.6|1082|1081.8|67736
1639755000000|2021-12-17 15:30:00|1085.6|1085.2|1086|1085.6|1087|1086.4|1084.4|1084.2|45680
1639755300000|2021-12-17 15:35:00|1086.2|1085.8|1087.4|1087|1088.4|1088|1086.2|1085.8|131125
1639755600000|2021-12-17 15:40:00|1087.2|1086.8|1086.8|1086.4|1087.6|1087.2|1085.4|1085|64752
1639755900000|2021-12-17 15:45:00|1086.4|1086.2|1089.2|1088.8|1089.2|1088.8|1085.8|1085.6|67331
1639756200000|2021-12-17 15:50:00|1089|1088.6|1090.2|1089.8|1091.2|1091|1087.6|1087.4|67048
1639756500000|2021-12-17 15:55:00|1090|1090|1088.8|1088.4|1091|1090.6|1088.6|1088.2|68033
1639756800000|2021-12-17 16:00:00|1088.6|1088.2|1087.8|1087.6|1089.4|1089.2|1087.8|1087.6|62756
1639757100000|2021-12-17 16:05:00|1088|1087.8|1089.8|1089.6|1090|1089.8|1088|1087.8|79791
1639757400000|2021-12-17 16:10:00|1090|1089.8|1091.4|1091.2|1092.4|1092|1089.4|1089.2|149587
1639757700000|2021-12-17 16:15:00|1091.6|1091|1090.8|1090.4|1092|1091.8|1090.4|1090|24918
1639758000000|2021-12-17 16:20:00|1091|1090.6|1091.8|1091.4|1092.8|1092.6|1090.8|1090.6|112127
1639758300000|2021-12-17 16:25:00|1092|1091.6|1093.4|1093|1093.6|1093.2|1091.8|1091.4|118592
1639987200000|2021-12-20 08:00:00|1071|1069.8|1063.2|1061.6|1074|1073|1063.2|1061.4|101582
1639987500000|2021-12-20 08:05:00|1063.4|1061.8|1065|1064.4|1069.4|1068.2|1063.4|1061.8|149540
1639987800000|2021-12-20 08:10:00|1064.8|1064.2|1060.4|1060|1065.2|1064.6|1060.4|1060|99214
1639988100000|2021-12-20 08:15:00|1060.2|1059.8|1061.6|1061.2|1063.6|1063|1058.4|1057.8|140855
1639988400000|2021-12-20 08:20:00|1061.4|1061.4|1060|1059.6|1062|1061.4|1058.6|1058|122187
1639988700000|2021-12-20 08:25:00|1060.2|1059.8|1062|1061.8|1062.6|1062|1058.8|1058.4|120023
1639989000000|2021-12-20 08:30:00|1062.2|1061.6|1063|1062.4|1064|1063.2|1060.2|1059.8|124943
1639989300000|2021-12-20 08:35:00|1062.8|1062.6|1058.2|1057.8|1063.8|1063.6|1057.6|1057.2|131905
1639989600000|2021-12-20 08:40:00|1058.4|1058|1057.6|1057.2|1059.6|1059.4|1056.4|1056|107051
1639989900000|2021-12-20 08:45:00|1057.4|1057|1056|1055.6|1057.6|1057.2|1055|1054.8|109628
1639990200000|2021-12-20 08:50:00|1056.2|1055.8|1052|1051.6|1056.6|1056.2|1050.8|1050.4|212604
1639990500000|2021-12-20 08:55:00|1052.2|1051.8|1052.8|1052.4|1053.6|1053.2|1051.6|1051.4|123788
1639990800000|2021-12-20 09:00:00|1052.6|1052.2|1052.8|1052.4|1054.2|1054|1052.4|1052|162546
1639991100000|2021-12-20 09:05:00|1052.6|1052.2|1050.8|1050.6|1052.8|1052.4|1049.4|1049|168399
1639991400000|2021-12-20 09:10:00|1051|1050.4|1051.4|1051|1053.6|1053.4|1050.8|1050.2|96657
1639991700000|2021-12-20 09:15:00|1051.6|1051.2|1053.8|1053.4|1054.6|1054.2|1050.8|1050.4|34390
1639992000000|2021-12-20 09:20:00|1053.6|1053.2|1053.6|1053|1054.2|1053.8|1052.2|1052|47610
1639992300000|2021-12-20 09:25:00|1053.8|1053.2|1054.6|1054|1054.8|1054.6|1051.6|1051.2|45506
1639992600000|2021-12-20 09:30:00|1054.8|1054.2|1058.4|1058|1059|1058.6|1054.8|1054.2|52919
1639992900000|2021-12-20 09:35:00|1058.6|1057.8|1058.6|1058.2|1059.2|1058.8|1057.4|1057|28958
1639993200000|2021-12-20 09:40:00|1058.8|1058.4|1059|1058.6|1060|1059.6|1057.8|1057.4|48236
1639993500000|2021-12-20 09:45:00|1058.8|1058.4|1060.6|1060|1060.8|1060.4|1058.6|1058|45459
1639993800000|2021-12-20 09:50:00|1060.4|1059.8|1060.8|1060.4|1062.6|1062.4|1060.2|1059.8|126227
1639994100000|2021-12-20 09:55:00|1061|1060.6|1064|1063.6|1064|1063.8|1060.6|1060.4|31007
1639994400000|2021-12-20 10:00:00|1063.8|1063.4|1068.2|1067.6|1069.2|1068.6|1063.8|1063.4|125973
1639994700000|2021-12-20 10:05:00|1068|1067.4|1069.2|1068.8|1070.2|1069.8|1067.8|1067.4|34325
1639995000000|2021-12-20 10:10:00|1069.4|1068.6|1069.6|1069.2|1070|1069.6|1068.6|1068|41001
1639995300000|2021-12-20 10:15:00|1069.4|1069|1069.8|1069.4|1070.2|1069.8|1067.8|1067.4|54751
1639995600000|2021-12-20 10:20:00|1070|1069.6|1070|1069.6|1070.4|1070.2|1068.2|1067.8|76850
1639995900000|2021-12-20 10:25:00|1069.8|1069.4|1069|1068.4|1070|1069.4|1068|1067.6|32388
1639996200000|2021-12-20 10:30:00|1068.8|1068.2|1068.4|1068|1069.8|1069.4|1067.6|1067.2|87396
1639996500000|2021-12-20 10:35:00|1068.6|1067.8|1067.8|1067.4|1069.6|1069.2|1067.2|1067|27553
1639996800000|2021-12-20 10:40:00|1068|1067.6|1071.6|1071.2|1072.4|1072|1067.8|1067.4|72091
1639997100000|2021-12-20 10:45:00|1071.4|1071|1071.6|1071.2|1071.8|1071.4|1070.2|1070|12725
1639997400000|2021-12-20 10:50:00|1071.8|1071.4|1073.6|1073.2|1073.6|1073.2|1071.2|1071|104778
1639997700000|2021-12-20 10:55:00|1073.8|1073.4|1074.8|1074.2|1075.4|1075|1073.8|1073.4|26769
1639998000000|2021-12-20 11:00:00|1074.6|1074.4|1072.8|1072.4|1074.8|1074.6|1072|1071.6|34381
1639998300000|2021-12-20 11:05:00|1073|1072.6|1074.6|1074|1074.8|1074.4|1072.8|1072.6|44623
1639998600000|2021-12-20 11:10:00|1074.4|1074.2|1074.8|1074.6|1076.2|1076|1074.2|1073.8|42509
1639998900000|2021-12-20 11:15:00|1074.6|1074.4|1072.8|1072.4|1074.6|1074.6|1072.6|1072.2|53921
1639999200000|2021-12-20 11:20:00|1072.6|1072.2|1073.8|1073.4|1074.2|1074|1072.4|1072|16305
1639999500000|2021-12-20 11:25:00|1073.6|1073.2|1075.2|1074.8|1075.2|1074.8|1072.6|1072.2|43344
1639999800000|2021-12-20 11:30:00|1075|1074.6|1075.2|1074.8|1076.2|1076|1073.8|1073.4|75362
1640000100000|2021-12-20 11:35:00|1075.4|1075|1076.2|1075.8|1076.6|1076.2|1074.8|1074.4|44493
1640000400000|2021-12-20 11:40:00|1076|1075|1075|1074.6|1076|1075.4|1074.6|1074.2|65149
1640000700000|2021-12-20 11:45:00|1075.2|1074.8|1074.8|1074.4|1075.8|1075.4|1074.2|1073.8|34661
1640001000000|2021-12-20 11:50:00|1074.6|1074.2|1075.4|1075.2|1075.6|1075.2|1074.2|1074|17445
1640001300000|2021-12-20 11:55:00|1075.6|1075|1077.8|1077.2|1078|1077.6|1074.8|1074.6|15664
1640001600000|2021-12-20 12:00:00|1077.4|1077|1077.2|1076.8|1077.6|1077.4|1076.8|1076.4|9902
1640001900000|2021-12-20 12:05:00|1077.4|1077|1079|1078.4|1079.6|1079|1077.2|1077|37767
1640002200000|2021-12-20 12:10:00|1078.8|1078.2|1079.2|1078.8|1079.2|1079|1078.2|1078|99921
1640002500000|2021-12-20 12:15:00|1079|1078.6|1077|1076.6|1079|1078.6|1076|1075.6|29833
1640002800000|2021-12-20 12:20:00|1076.8|1076.8|1079.4|1079|1080|1079.8|1076.6|1076.2|88636
1640003100000|2021-12-20 12:25:00|1079.2|1078.8|1079.6|1079.2|1079.8|1079.6|1078.4|1078|38939
1640003400000|2021-12-20 12:30:00|1079.8|1079.4|1081.4|1081|1081.8|1081.6|1079.6|1079.2|43509
1640003700000|2021-12-20 12:35:00|1081.2|1080.8|1082|1081.6|1082|1081.8|1081|1080.4|16519
1640004000000|2021-12-20 12:40:00|1081.8|1081.8|1081.4|1081|1082|1081.8|1081|1080.8|10213
1640004300000|2021-12-20 12:45:00|1081.2|1080.8|1079.6|1079.2|1081.6|1081.2|1079.4|1079|17826
1640004600000|2021-12-20 12:50:00|1079.8|1079.4|1077.8|1077.4|1079.8|1079.4|1077.4|1077|17332
1640004900000|2021-12-20 12:55:00|1078|1077.6|1077.6|1077.2|1078.2|1077.8|1077.2|1076.8|22153
1640005200000|2021-12-20 13:00:00|1077.8|1077.4|1078.4|1078|1079.6|1079.2|1077.6|1077.4|40306
1640005500000|2021-12-20 13:05:00|1078.2|1077.8|1077.6|1077.2|1078.6|1078.4|1077.6|1077|17331
1640005800000|2021-12-20 13:10:00|1077.8|1077.4|1077.4|1077|1077.8|1077.4|1076.8|1076.6|9953
1640006100000|2021-12-20 13:15:00|1077.6|1077.2|1075.8|1075.4|1077.6|1077.2|1075.6|1075.4|1561
1640006400000|2021-12-20 13:20:00|1076|1075.6|1076.8|1076.4|1077.2|1077|1075.8|1075.6|23228
1640006700000|2021-12-20 13:25:00|1076.6|1076.2|1077.4|1077|1077.8|1077.4|1076.6|1076.2|10700
1640007000000|2021-12-20 13:30:00|1077.2|1076.8|1077.4|1077|1077.6|1077.4|1076.4|1076.2|15718
1640007300000|2021-12-20 13:35:00|1077.6|1077.2|1076.6|1076.2|1078.2|1077.8|1076|1075.6|23881
1640007600000|2021-12-20 13:40:00|1076.8|1076.4|1075.4|1075|1078|1077.8|1075.4|1075|30800
1640007900000|2021-12-20 13:45:00|1075.2|1074.8|1074.4|1074|1075.8|1075.2|1073.6|1073.2|51788
1640008200000|2021-12-20 13:50:00|1074.6|1073.8|1073.6|1073|1074.6|1074.2|1072.6|1072.4|32605
1640008500000|2021-12-20 13:55:00|1073.8|1073.2|1075.4|1075|1076|1075.6|1073.6|1073.2|46073
1640008800000|2021-12-20 14:00:00|1075.6|1075.2|1075.4|1075|1076|1075.6|1075|1074.8|25156
1640009100000|2021-12-20 14:05:00|1075.6|1075.2|1076.2|1075.8|1076.4|1076|1075.2|1074.8|16995
1640009400000|2021-12-20 14:10:00|1076.4|1075.6|1077.6|1077.2|1078|1077.6|1076|1075.6|16968
1640009700000|2021-12-20 14:15:00|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1076.6|1076.2|8009
1640010000000|2021-12-20 14:20:00|1078|1077.6|1079.4|1079|1079.8|1079.2|1077.8|1077.4|11358
1640010300000|2021-12-20 14:25:00|1079.2|1078.8|1078.6|1078.2|1079.4|1079|1078.4|1078|16112
1640010600000|2021-12-20 14:30:00|1078.4|1078|1071.8|1071.2|1078.4|1078|1070.6|1070.2|233121
1640010900000|2021-12-20 14:35:00|1071.6|1071|1073.6|1073.2|1074.8|1074.4|1071.2|1070.8|151823
1640011200000|2021-12-20 14:40:00|1073.8|1073.4|1070|1069.4|1074|1073.4|1068.8|1068.4|66755
1640011500000|2021-12-20 14:45:00|1069.8|1069.2|1069.6|1069|1070.6|1070.4|1068.8|1068.6|66293
1640011800000|2021-12-20 14:50:00|1069.4|1069.2|1069.8|1069.6|1070.4|1070|1068.4|1068|72815
1640012100000|2021-12-20 14:55:00|1070|1069.8|1074.2|1074|1074.8|1074.2|1070|1069.4|56120
1640012400000|2021-12-20 15:00:00|1074|1073.8|1075.4|1075|1076.6|1076.2|1073.6|1073.2|46626
1640012700000|2021-12-20 15:05:00|1075.6|1075.2|1074.4|1074|1076.6|1076.2|1073.6|1073.2|37824
1640013000000|2021-12-20 15:10:00|1074.2|1073.8|1075.4|1075|1075.6|1075.2|1073.4|1073.2|41589
1640013300000|2021-12-20 15:15:00|1075.6|1075.2|1081.6|1081.2|1081.8|1081.6|1075.2|1074.8|90003
1640013600000|2021-12-20 15:20:00|1081.8|1081.4|1079|1078.6|1082.8|1082.4|1079|1078.4|63208
1640013900000|2021-12-20 15:25:00|1078.8|1078.4|1076.8|1076.4|1078.8|1078.4|1076.2|1076|35735
1640014200000|2021-12-20 15:30:00|1076.6|1076.6|1077.4|1077|1077.6|1077.2|1075.8|1075.2|34808
1640014500000|2021-12-20 15:35:00|1077.2|1076.8|1076.2|1075.8|1078|1077.8|1075.8|1075.6|37249
1640014800000|2021-12-20 15:40:00|1076.4|1076|1075.4|1075|1076.4|1076|1074.6|1074.2|65967
1640015100000|2021-12-20 15:45:00|1075.6|1075.2|1071.8|1071.4|1075.6|1075.2|1071.6|1071.4|81329
1640015400000|2021-12-20 15:50:00|1072|1071.6|1071.4|1071|1073.4|1073.2|1070.8|1070.4|122672
1640015700000|2021-12-20 15:55:00|1071.6|1070.8|1070.8|1070.4|1072.2|1071.8|1069.8|1069.4|62842
1640016000000|2021-12-20 16:00:00|1070.6|1070.2|1069.4|1069|1071.2|1070.8|1069|1068.6|46686
1640016300000|2021-12-20 16:05:00|1069.6|1069.2|1071|1070.6|1071.4|1071|1069.4|1069|50413
1640016600000|2021-12-20 16:10:00|1070.8|1070.4|1069.6|1069.2|1071|1070.6|1069.2|1069|66032
1640016900000|2021-12-20 16:15:00|1069.4|1069|1071.2|1070.8|1071.2|1071|1068.6|1068.4|150203
1640017200000|2021-12-20 16:20:00|1071.4|1071|1072|1071.6|1072.4|1072|1070|1069.6|291128
1640017500000|2021-12-20 16:25:00|1071.8|1071.4|1071.4|1071|1071.8|1071.6|1070.2|1070|90660
1640073600000|2021-12-21 08:00:00|1087|1085.6|1088.8|1088|1090.6|1090|1087|1085.6|231516
1640073900000|2021-12-21 08:05:00|1088.6|1087.8|1089.6|1089|1093.4|1092.8|1088.6|1087.8|98458
1640074200000|2021-12-21 08:10:00|1089.4|1089.2|1088.8|1088.2|1090.6|1090.2|1087.2|1086.6|33732
1640074500000|2021-12-21 08:15:00|1088.6|1088.4|1086.2|1085.6|1089.4|1088.8|1085.2|1085|34645
1640074800000|2021-12-21 08:20:00|1086|1085.4|1084.6|1084.2|1088.2|1088|1084.6|1084|83098
1640075100000|2021-12-21 08:25:00|1084.4|1084|1083.4|1082.8|1084.8|1084.6|1081.4|1080.8|213332
1640075400000|2021-12-21 08:30:00|1083.2|1082.6|1080.6|1080.2|1083.2|1082.8|1078.2|1077.6|185990
1640075700000|2021-12-21 08:35:00|1080.8|1080|1084.4|1084|1084.4|1084.2|1078.8|1078.6|78810
1640076000000|2021-12-21 08:40:00|1084.6|1084.2|1084.6|1084.2|1085.4|1085|1083.8|1083.4|33520
1640076300000|2021-12-21 08:45:00|1084.8|1084.4|1086.8|1086.2|1088.4|1088|1084.2|1083.8|37064
1640076600000|2021-12-21 08:50:00|1087|1086.4|1086.6|1086|1088.2|1087.6|1085.8|1085.4|31291
1640076900000|2021-12-21 08:55:00|1086.4|1086.2|1085.6|1085.2|1087|1086.6|1085|1084.6|28028
1640077200000|2021-12-21 09:00:00|1085.4|1085|1083.4|1082.8|1086|1085.6|1082.8|1082.6|37474
1640077500000|2021-12-21 09:05:00|1083.6|1083|1086|1085.4|1086.2|1085.8|1083.4|1083|16013
1640077800000|2021-12-21 09:10:00|1085.8|1085.6|1088.2|1087.6|1088.2|1088|1085|1084.6|48634
1640078100000|2021-12-21 09:15:00|1088|1087.8|1086.4|1086|1089|1088.6|1086.2|1086|26000
1640078400000|2021-12-21 09:20:00|1086.2|1086.2|1087|1086.6|1087.6|1087.2|1086|1085.8|63253
1640078700000|2021-12-21 09:25:00|1087.2|1086.8|1088|1087.6|1089.6|1089.2|1087.2|1086.8|39791
1640079000000|2021-12-21 09:30:00|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087|1086.8|10271
1640079300000|2021-12-21 09:35:00|1088|1087.6|1085.4|1085|1088.2|1087.8|1085.2|1085|59892
1640079600000|2021-12-21 09:40:00|1085.6|1085.2|1084.4|1084|1086|1085.6|1084.2|1084|23831
1640079900000|2021-12-21 09:45:00|1084.6|1084.2|1084.4|1083.8|1086.8|1086.2|1083.6|1083.2|32271
1640080200000|2021-12-21 09:50:00|1084.2|1084|1084.8|1084.4|1085.4|1085|1083.8|1083.4|17036
1640080500000|2021-12-21 09:55:00|1084.6|1084.2|1082.2|1081.8|1084.6|1084.2|1081.8|1081.6|29849
1640080800000|2021-12-21 10:00:00|1082.4|1082|1082.8|1082.4|1083.2|1082.8|1081.2|1080.8|51030
1640081100000|2021-12-21 10:05:00|1082.6|1082.2|1086|1085.6|1086.2|1085.8|1082.6|1082.2|23387
1640081400000|2021-12-21 10:10:00|1086.2|1085.8|1087.8|1087.2|1088|1087.6|1086|1085.6|34291
1640081700000|2021-12-21 10:15:00|1088|1087.4|1090|1089.6|1090|1089.6|1087.8|1087.4|33250
1640082000000|2021-12-21 10:20:00|1089.8|1089.8|1090.6|1090.2|1092.2|1091.8|1089.8|1089.4|52492
1640082300000|2021-12-21 10:25:00|1090.8|1090|1090.8|1090.4|1091.8|1091.4|1089.8|1089.6|58938
1640082600000|2021-12-21 10:30:00|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1089.8|1089.6|19883
1640082900000|2021-12-21 10:35:00|1091|1090.6|1090.8|1090.4|1091.4|1090.8|1090.2|1090|21615
1640083200000|2021-12-21 10:40:00|1090.6|1090.2|1091|1090.8|1091.4|1091|1090.4|1090|45438
1640083500000|2021-12-21 10:45:00|1090.8|1090.6|1092.4|1092|1092.6|1092.2|1090.2|1089.8|115116
1640083800000|2021-12-21 10:50:00|1092.6|1092.2|1092.2|1091.8|1092.6|1092.2|1091.2|1090.8|37853
1640084100000|2021-12-21 10:55:00|1092.4|1092|1092.4|1092|1093|1092.8|1092.4|1091.8|13760
1640084400000|2021-12-21 11:00:00|1092.6|1092.2|1093|1092.6|1093|1092.8|1091.8|1091.2|22688
1640084700000|2021-12-21 11:05:00|1092.8|1092.4|1093.8|1093.2|1094|1093.6|1092.4|1092.2|15090
1640085000000|2021-12-21 11:10:00|1093.6|1093.4|1092.4|1092|1093.6|1093.4|1091.8|1091.4|7537
1640085300000|2021-12-21 11:15:00|1092.6|1092.2|1093.2|1092.8|1093.2|1093|1092.2|1092|16350
1640085600000|2021-12-21 11:20:00|1093|1092.6|1092.2|1091.8|1093|1092.8|1092|1091.8|15211
1640085900000|2021-12-21 11:25:00|1092.4|1092|1093.8|1093.4|1093.8|1093.4|1092|1091.8|67994
1640086200000|2021-12-21 11:30:00|1093.6|1093.2|1092.2|1091.8|1093.8|1093.4|1091.4|1091|19391
1640086500000|2021-12-21 11:35:00|1092.4|1092|1092.8|1092.4|1093.8|1093.4|1092.2|1092|27734
1640086800000|2021-12-21 11:40:00|1093|1092.6|1092.8|1092.4|1093.2|1093|1092.6|1092.2|2925
1640087100000|2021-12-21 11:45:00|1092.6|1092.2|1093.2|1092.8|1093.2|1092.8|1092.2|1091.8|24932
1640087400000|2021-12-21 11:50:00|1093|1093|1092.8|1092.6|1093.8|1093.4|1092.8|1092.6|10799
1640087700000|2021-12-21 11:55:00|1093|1092.4|1092.4|1092|1093|1092.6|1092.2|1092|13948
1640088000000|2021-12-21 12:00:00|1092.2|1091.8|1093.2|1092.8|1093.4|1093|1092|1091.6|25735
1640088300000|2021-12-21 12:05:00|1093|1093|1092|1091.6|1093.4|1093|1091.8|1091.6|16448
1640088600000|2021-12-21 12:10:00|1092.2|1091.8|1090.8|1090.4|1092.2|1091.8|1090.6|1090.4|23343
1640088900000|2021-12-21 12:15:00|1090.6|1090.2|1090|1089.6|1091.2|1090.8|1090|1089.6|9513
1640089200000|2021-12-21 12:20:00|1090.2|1089.8|1090.6|1090.2|1090.8|1090.6|1089.8|1089.6|33369
1640089500000|2021-12-21 12:25:00|1091|1090.4|1091.8|1091.4|1092.2|1091.8|1091|1090.4|14297
1640089800000|2021-12-21 12:30:00|1091.6|1091.2|1090.8|1090.4|1091.8|1091.4|1090.6|1090.4|7436
1640090100000|2021-12-21 12:35:00|1090.6|1090.2|1090.6|1090.4|1091.2|1090.8|1090.4|1090.2|23829
1640090400000|2021-12-21 12:40:00|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.6|1090.4|4075
1640090700000|2021-12-21 12:45:00|1091.4|1091|1090.8|1090.4|1091.6|1091.4|1090.6|1090.4|7053
1640091000000|2021-12-21 12:50:00|1091|1090.6|1090.8|1090.4|1091.2|1091|1090.6|1090.4|6610
1640091300000|2021-12-21 12:55:00|1090.6|1090.2|1090|1089.6|1090.6|1090.2|1089.8|1089.2|8244
1640091600000|2021-12-21 13:00:00|1089.8|1089.4|1090.8|1090.4|1090.8|1090.4|1089.2|1089|11476
1640091900000|2021-12-21 13:05:00|1091|1090.6|1091|1090.6|1091.8|1091.6|1090.6|1090.4|26424
1640092200000|2021-12-21 13:10:00|1091.2|1090.8|1091.2|1090.8|1091.2|1091|1090.2|1090|45296
1640092500000|2021-12-21 13:15:00|1091.4|1091|1093.2|1092.8|1093.4|1093|1091.4|1091|11578
1640092800000|2021-12-21 13:20:00|1093|1092.6|1092.4|1092|1093.2|1092.8|1092.2|1091.8|13657
1640093100000|2021-12-21 13:25:00|1092.6|1092.2|1092.4|1092.2|1093|1092.6|1092.4|1092|7930
1640093400000|2021-12-21 13:30:00|1092.6|1092.4|1093.2|1093|1093.8|1093.4|1092|1091.8|18574
1640093700000|2021-12-21 13:35:00|1093.4|1092.8|1094.4|1094|1094.8|1094.4|1093|1092.4|53105
1640094000000|2021-12-21 13:40:00|1094.2|1093.8|1094|1093.4|1094.2|1094|1093|1092.8|41879
1640094300000|2021-12-21 13:45:00|1093.8|1093.6|1093|1092.6|1094.2|1094|1092.8|1092.6|11658
1640094600000|2021-12-21 13:50:00|1092.8|1092.8|1094.4|1094|1094.4|1094|1092.8|1092.6|24128
1640094900000|2021-12-21 13:55:00|1094.2|1093.8|1093.8|1093.4|1094.2|1093.8|1093.2|1093|18221
1640095200000|2021-12-21 14:00:00|1093.6|1093.6|1093.6|1093.2|1093.8|1093.6|1092.8|1092.6|21923
1640095500000|2021-12-21 14:05:00|1093.4|1093.4|1093.2|1092.8|1093.8|1093.4|1092.2|1092|61481
1640095800000|2021-12-21 14:10:00|1093|1092.6|1093.8|1093.4|1093.8|1093.6|1092.8|1092.6|14852
1640096100000|2021-12-21 14:15:00|1093.6|1093.2|1093.8|1093.4|1094|1093.6|1093.2|1092.8|38536
1640096400000|2021-12-21 14:20:00|1093.6|1093.2|1093.4|1093|1094|1093.6|1093|1092.6|22792
1640096700000|2021-12-21 14:25:00|1093.2|1092.8|1092.8|1092.4|1093.4|1093.2|1092.6|1092.4|35585
1640097000000|2021-12-21 14:30:00|1093|1092.6|1093.6|1093.2|1094|1093.8|1092.4|1092.2|93466
1640097300000|2021-12-21 14:35:00|1093.8|1093.4|1097.8|1097.6|1098|1097.8|1093.6|1093.2|270740
1640097600000|2021-12-21 14:40:00|1098|1097.4|1095.6|1095|1098|1097.8|1094.6|1094.4|127928
1640097900000|2021-12-21 14:45:00|1095.8|1095.2|1096.4|1096|1097.4|1097|1094.4|1094.2|95175
1640098200000|2021-12-21 14:50:00|1096.6|1096.2|1096|1095.6|1098|1097.6|1095.4|1095.2|94482
1640098500000|2021-12-21 14:55:00|1096.2|1095.4|1097.2|1097|1097.4|1097.2|1095|1094.6|8394
1640098800000|2021-12-21 15:00:00|1097.4|1096.8|1100.4|1100|1101|1100.4|1097.2|1096.8|228774
1640099100000|2021-12-21 15:05:00|1100.2|1099.8|1099.8|1099.4|1101|1100.6|1099|1098.8|92245
1640099400000|2021-12-21 15:10:00|1099.6|1099.6|1100.4|1100.2|1100.6|1100.2|1099.4|1099.2|147038
1640099700000|2021-12-21 15:15:00|1100.2|1100|1102|1101.6|1102.8|1102.4|1100.2|1100|189535
1640100000000|2021-12-21 15:20:00|1102.2|1101.8|1100.8|1100.4|1104.4|1104|1100.6|1100.4|120487
1640100300000|2021-12-21 15:25:00|1101.2|1101|1098.2|1097.8|1101.4|1101|1097.8|1097.4|112685
1640100600000|2021-12-21 15:30:00|1098.4|1098|1098.2|1097.8|1100|1099.6|1098|1097.6|54004
1640100900000|2021-12-21 15:35:00|1098.4|1098.2|1099.4|1099.2|1100|1099.6|1098|1097.8|60771
1640101200000|2021-12-21 15:40:00|1099.6|1099|1100.6|1100.2|1100.6|1100.4|1099.2|1099|40262
1640101500000|2021-12-21 15:45:00|1100.4|1100|1099.8|1099.4|1100.6|1100.2|1099.2|1098.8|22199
1640101800000|2021-12-21 15:50:00|1099.6|1099.2|1100.4|1100|1101.4|1101.2|1099.4|1099.2|39903
1640102100000|2021-12-21 15:55:00|1100.6|1100.2|1100|1099.6|1101.2|1101|1100|1099.6|34330
1640102400000|2021-12-21 16:00:00|1099.8|1099.2|1099.2|1098.8|1100|1099.6|1098.2|1098|35314
1640102700000|2021-12-21 16:05:00|1099.4|1099|1100|1099.6|1100.4|1100|1099.2|1098.8|69131
1640103000000|2021-12-21 16:10:00|1099.8|1099.4|1098|1097.8|1100|1099.4|1098|1097.8|53717
1640103300000|2021-12-21 16:15:00|1097.8|1097.6|1097|1096.8|1098|1097.8|1097|1096.8|114624
1640103600000|2021-12-21 16:20:00|1097.2|1096.6|1098.8|1098.4|1099|1098.6|1096.4|1096|287593
1640103900000|2021-12-21 16:25:00|1098.6|1098.6|1098|1097.8|1100|1099.6|1097.8|1097.4|66739
1640160000000|2021-12-22 08:00:00|1096.8|1095.2|1094.6|1093.8|1096.8|1095.6|1092|1090.8|127451
1640160300000|2021-12-22 08:05:00|1095|1094|1088.2|1087.8|1095.6|1095.4|1088.2|1087.8|109123
1640160600000|2021-12-22 08:10:00|1088|1087.6|1089|1088.6|1090.8|1090.6|1087.6|1087.2|54310
1640160900000|2021-12-22 08:15:00|1088.8|1088.4|1089.8|1089.6|1091.8|1091|1088.8|1088.4|24620
1640161200000|2021-12-22 08:20:00|1090|1089.4|1089.4|1089|1091.4|1090.8|1089.2|1088.8|52505
1640161500000|2021-12-22 08:25:00|1089.2|1089.2|1089.2|1088.8|1091.2|1090.6|1088.8|1088.6|52677
1640161800000|2021-12-22 08:30:00|1089|1088.6|1089.2|1088.8|1089.6|1089.2|1088.2|1088|36721
1640162100000|2021-12-22 08:35:00|1089|1088.6|1090|1089.6|1090.8|1090.4|1088.6|1088.2|29827
1640162400000|2021-12-22 08:40:00|1089.8|1089.4|1089.2|1088.6|1091.4|1091|1089|1088.6|23057
1640162700000|2021-12-22 08:45:00|1089|1088.4|1091.2|1090.8|1091.4|1091|1087.6|1087.2|97512
1640163000000|2021-12-22 08:50:00|1091.4|1091|1093|1092.6|1093.8|1093.4|1091.2|1090.8|87021
1640163300000|2021-12-22 08:55:00|1093.2|1092.4|1092.2|1091.8|1093.8|1093.4|1092.2|1091.8|15152
1640163600000|2021-12-22 09:00:00|1092|1092|1091|1090.6|1092.4|1092|1090|1089.8|13714
1640163900000|2021-12-22 09:05:00|1090.8|1090.4|1091.8|1091.4|1092|1091.6|1090.6|1090.2|52415
1640164200000|2021-12-22 09:10:00|1091.6|1091.2|1091.6|1091.2|1091.8|1091.2|1090.4|1090.2|9536
1640164500000|2021-12-22 09:15:00|1091.4|1091.4|1093.6|1093.2|1093.6|1093.2|1091.4|1091.2|23743
1640164800000|2021-12-22 09:20:00|1093.8|1093.4|1095.4|1095|1095.4|1095.2|1093.4|1093|25907
1640165100000|2021-12-22 09:25:00|1095.2|1094.8|1094.6|1094.2|1095.6|1095.4|1094.4|1094|52530
1640165400000|2021-12-22 09:30:00|1094.8|1094.4|1098.8|1098.4|1099|1098.4|1094.8|1094.4|35934
1640165700000|2021-12-22 09:35:00|1099|1098.6|1099.4|1098.8|1099.8|1099.4|1098|1097.8|29261
1640166000000|2021-12-22 09:40:00|1099.2|1098.6|1098|1097.6|1099.4|1098.8|1097.2|1097|86639
1640166300000|2021-12-22 09:45:00|1097.8|1097.4|1098|1097.6|1098.2|1097.8|1096.8|1096.6|10252
1640166600000|2021-12-22 09:50:00|1098.2|1097.8|1098.2|1097.6|1098.4|1098|1097.6|1097.2|24277
1640166900000|2021-12-22 09:55:00|1098|1097.8|1094.8|1094.4|1098.6|1098.2|1094.6|1094.4|72004
1640167200000|2021-12-22 10:00:00|1095|1094.6|1094.6|1094.2|1095.8|1095.4|1094.2|1094|12796
1640167500000|2021-12-22 10:05:00|1094.8|1094.4|1095|1094.6|1095|1094.6|1093.8|1093.6|38112
1640167800000|2021-12-22 10:10:00|1095.2|1094.8|1096.4|1096|1096.6|1096|1094.8|1094.4|10200
1640168100000|2021-12-22 10:15:00|1096.2|1095.8|1099.2|1098.8|1099.2|1098.8|1096.2|1095.6|33766
1640168400000|2021-12-22 10:20:00|1099|1098.6|1099.4|1099|1100|1099.8|1098.8|1098.4|68104
1640168700000|2021-12-22 10:25:00|1099|1098.8|1099|1098.4|1099.4|1099|1098.2|1098|4210
1640169000000|2021-12-22 10:30:00|1099.2|1098.6|1097.8|1097.4|1099.4|1099|1097.8|1097.4|16400
1640169300000|2021-12-22 10:35:00|1098|1097.6|1099.6|1099.2|1099.8|1099.4|1097.6|1097.4|16263
1640169600000|2021-12-22 10:40:00|1099.4|1099|1098.6|1098.2|1100|1099.8|1098.4|1098.2|25739
1640169900000|2021-12-22 10:45:00|1098.8|1098.4|1099|1098.6|1099.8|1099.6|1098.8|1098.4|76948
1640170200000|2021-12-22 10:50:00|1099.2|1098.8|1098.8|1098.4|1099.4|1099|1098.6|1098.4|12746
1640170500000|2021-12-22 10:55:00|1099|1098.6|1098.8|1098.4|1099.4|1099|1098.6|1098.4|24776
1640170800000|2021-12-22 11:00:00|1098.6|1098.2|1098.8|1098.4|1098.8|1098.4|1097.6|1097.4|7206
1640171100000|2021-12-22 11:05:00|1098.6|1098.2|1099.2|1098.8|1099.4|1099|1098.2|1098|9952
1640171400000|2021-12-22 11:10:00|1099|1099|1099.6|1099.2|1100|1099.8|1099|1098.8|39748
1640171700000|2021-12-22 11:15:00|1099.8|1099|1099.2|1098.8|1100|1099.8|1098.4|1098.2|11759
1640172000000|2021-12-22 11:20:00|1099.4|1099|1099.4|1099|1099.6|1099|1098.6|1098.2|3104
1640172300000|2021-12-22 11:25:00|1099.2|1098.8|1098|1097.6|1099.4|1098.8|1097|1096.6|70981
1640172600000|2021-12-22 11:30:00|1098.2|1097.8|1097.8|1097.4|1098.4|1098|1097.6|1097.2|6302
1640172900000|2021-12-22 11:35:00|1097.6|1097.2|1097.6|1097.2|1097.6|1097.4|1096.8|1096.6|7411
1640173200000|2021-12-22 11:40:00|1097.8|1097.4|1097.4|1097|1098|1097.4|1097|1096.6|20632
1640173500000|2021-12-22 11:45:00|1097.2|1096.8|1097.4|1097|1097.8|1097.4|1097.2|1096.8|8557
1640173800000|2021-12-22 11:50:00|1097.2|1096.8|1097.8|1097.4|1098.2|1097.8|1097.2|1096.8|15490
1640174100000|2021-12-22 11:55:00|1098|1097.8|1098.6|1098.2|1098.8|1098.4|1098|1097.4|6157
1640174400000|2021-12-22 12:00:00|1098.2|1097.8|1098.6|1098.2|1098.8|1098.4|1098|1097.8|8904
1640174700000|2021-12-22 12:05:00|1098.8|1098.4|1100.2|1099.8|1100.4|1100.2|1098.2|1097.8|180800
1640175000000|2021-12-22 12:10:00|1100|1099.6|1099.6|1099.2|1100|1099.6|1099.2|1099|19090
1640175300000|2021-12-22 12:15:00|1099.4|1099|1098.8|1098.4|1099.6|1099.2|1098.4|1098.2|8689
1640175600000|2021-12-22 12:20:00|1098.6|1098.2|1098.4|1098.2|1099|1098.8|1098.4|1097.8|9244
1640175900000|2021-12-22 12:25:00|1098.6|1098|1096.4|1096|1098.6|1098.4|1096.4|1096|30810
1640176200000|2021-12-22 12:30:00|1096.6|1096.2|1096.6|1096.2|1097.2|1096.8|1096.2|1096|8844
1640176500000|2021-12-22 12:35:00|1096.4|1096|1095.8|1095.4|1096.8|1096.6|1095.6|1095.4|38735
1640176800000|2021-12-22 12:40:00|1096|1095.6|1095.4|1095|1096|1095.6|1095.2|1095|20354
1640177100000|2021-12-22 12:45:00|1095.2|1094.8|1095|1094.6|1095.6|1095.2|1094.6|1094.4|57588
1640177400000|2021-12-22 12:50:00|1094.8|1094.4|1093.8|1093.4|1094.8|1094.4|1093.6|1093.4|34273
1640177700000|2021-12-22 12:55:00|1094|1093.6|1094.2|1093.8|1094.4|1094|1093.4|1093|12064
1640178000000|2021-12-22 13:00:00|1094.4|1094|1092.8|1092.2|1094.4|1094.2|1092.4|1092.2|106508
1640178300000|2021-12-22 13:05:00|1092.6|1092|1089.8|1089.6|1092.6|1092|1089.4|1088.8|125659
1640178600000|2021-12-22 13:10:00|1090|1089.8|1089|1088.6|1090.2|1089.8|1088.8|1088.4|74350
1640178900000|2021-12-22 13:15:00|1089.2|1088.8|1089.8|1089.4|1090.4|1090|1089.2|1088.8|38471
1640179200000|2021-12-22 13:20:00|1090|1089.6|1088.4|1088|1090|1089.6|1088|1087.8|10862
1640179500000|2021-12-22 13:25:00|1088.2|1088.2|1088|1087.6|1088.4|1088.2|1087.6|1087.4|27505
1640179800000|2021-12-22 13:30:00|1087.8|1087.4|1089.4|1089|1089.6|1089.2|1087.8|1087.4|24855
1640180100000|2021-12-22 13:35:00|1089.2|1088.8|1087.4|1087|1089.8|1089.4|1087.2|1087|28033
1640180400000|2021-12-22 13:40:00|1087.6|1087.2|1086.8|1086.2|1088.2|1087.8|1086.4|1086.2|32321
1640180700000|2021-12-22 13:45:00|1087|1086.4|1087|1086.6|1087.2|1086.6|1086.2|1085.8|10024
1640181000000|2021-12-22 13:50:00|1086.8|1086.4|1087.6|1087.2|1088.4|1088|1086.8|1086.4|27823
1640181300000|2021-12-22 13:55:00|1087.8|1087.4|1088.4|1088|1088.4|1088|1087.6|1087.2|12836
1640181600000|2021-12-22 14:00:00|1088.8|1088.6|1088|1087.4|1089|1088.6|1087.8|1087.4|55413
1640181900000|2021-12-22 14:05:00|1087.8|1087.6|1088|1087.6|1088.4|1088|1087.2|1087|32688
1640182200000|2021-12-22 14:10:00|1088.2|1087.4|1088|1087.8|1088.6|1088.4|1087.8|1087.4|30353
1640182500000|2021-12-22 14:15:00|1087.8|1087.6|1088.4|1088|1088.6|1088.2|1087.4|1087.2|13623
1640182800000|2021-12-22 14:20:00|1088.6|1088.2|1089.2|1088.8|1089.6|1089.2|1088.4|1088.2|21316
1640183100000|2021-12-22 14:25:00|1089.4|1089|1088.8|1088.4|1090.2|1090|1088.6|1088.4|27941
1640183400000|2021-12-22 14:30:00|1089|1088.6|1089.6|1089.2|1090.6|1090|1087.2|1087|58586
1640183700000|2021-12-22 14:35:00|1089.8|1089.4|1090.4|1090|1091|1090.6|1087.8|1087.6|38321
1640184000000|2021-12-22 14:40:00|1090.2|1089.8|1090.8|1090.2|1091.2|1090.8|1088.4|1088.2|49749
1640184300000|2021-12-22 14:45:00|1090.6|1090.4|1087.2|1086.8|1090.6|1090.4|1087|1086.6|74979
1640184600000|2021-12-22 14:50:00|1087.4|1087|1089.4|1088.8|1089.6|1089.2|1086|1085.8|66057
1640184900000|2021-12-22 14:55:00|1089.2|1089|1089.8|1089.4|1090|1089.6|1087.8|1087.4|25492
1640185200000|2021-12-22 15:00:00|1090|1089.6|1092.8|1092.6|1093.2|1092.8|1090|1089.4|17005
1640185500000|2021-12-22 15:05:00|1093|1092.8|1094.2|1093.8|1094.6|1094|1091.4|1091|64039
1640185800000|2021-12-22 15:10:00|1094.4|1094|1095.8|1095.2|1095.8|1095.4|1094|1093.8|82937
1640186100000|2021-12-22 15:15:00|1096|1095.4|1096|1095.6|1097.2|1096.8|1095.6|1095.2|88563
1640186400000|2021-12-22 15:20:00|1096.2|1095.8|1095.2|1094.6|1096.2|1095.8|1094.2|1094|52271
1640186700000|2021-12-22 15:25:00|1095|1094.4|1095|1094.6|1095.6|1095.2|1094.2|1094|18380
1640187000000|2021-12-22 15:30:00|1095.2|1094.8|1094.8|1094.4|1095.4|1095|1094.6|1094.4|13702
1640187300000|2021-12-22 15:35:00|1095|1094.6|1096|1095.6|1096.8|1096.4|1094.2|1093.8|43904
1640187600000|2021-12-22 15:40:00|1095.8|1095.4|1095|1094.6|1096.4|1096|1094.8|1094.6|12170
1640187900000|2021-12-22 15:45:00|1095.2|1094.8|1094.8|1094.4|1096|1095.6|1094.4|1094.2|38579
1640188200000|2021-12-22 15:50:00|1095|1094.6|1094.8|1094.4|1095|1094.8|1094.4|1094.2|9128
1640188500000|2021-12-22 15:55:00|1094.6|1094.6|1095|1094.6|1095.6|1095.4|1094.4|1094.2|33150
1640188800000|2021-12-22 16:00:00|1095.2|1094.8|1095.6|1095.2|1096|1095.6|1094.8|1094.4|26448
1640189100000|2021-12-22 16:05:00|1095.4|1095|1095|1094.6|1096|1095.6|1094.8|1094.4|36232
1640189400000|2021-12-22 16:10:00|1094.8|1094.8|1095.8|1095.4|1095.8|1095.4|1094.8|1094.6|12014
1640189700000|2021-12-22 16:15:00|1095.6|1095.6|1095.4|1095|1095.8|1095.6|1094.8|1094.4|24677
1640190000000|2021-12-22 16:20:00|1095.2|1094.8|1095.6|1095.2|1096.6|1096.4|1095|1094.8|81315
1640190300000|2021-12-22 16:25:00|1095.4|1095.4|1097|1096.6|1097|1096.8|1095.2|1095|127876
1640246400000|2021-12-23 08:00:00|1103.8|1102.2|1107.8|1106.6|1108|1106.8|1102.6|1101.4|48138
1640246700000|2021-12-23 08:05:00|1107.6|1106.8|1107.4|1107|1109.6|1108.8|1107.2|1106.8|56973
1640247000000|2021-12-23 08:10:00|1107.6|1107.2|1106|1105.6|1108|1107.6|1104|1103.4|163872
1640247300000|2021-12-23 08:15:00|1105.8|1105.4|1106|1105.4|1106|1105.4|1104.4|1104|77888
1640247600000|2021-12-23 08:20:00|1105.8|1105.8|1106|1105.4|1106.6|1106.2|1105.2|1104.8|139853
1640247900000|2021-12-23 08:25:00|1105.8|1105.2|1107.6|1107.2|1107.8|1107.4|1105.4|1105.2|89997
1640248200000|2021-12-23 08:30:00|1107.8|1107.4|1111.6|1111.2|1112.8|1112.6|1107.8|1107.4|142592
1640248500000|2021-12-23 08:35:00|1111.8|1111|1110.4|1109.8|1112|1111.4|1108.8|1108.6|63753
1640248800000|2021-12-23 08:40:00|1110.2|1110|1108.4|1107.8|1110.6|1110|1107.8|1107.6|35246
1640249100000|2021-12-23 08:45:00|1108.2|1107.6|1110.6|1110|1111.4|1111|1107.4|1107|55344
1640249400000|2021-12-23 08:50:00|1110.4|1110.2|1109.4|1109|1110.6|1110.2|1109|1108.6|82878
1640249700000|2021-12-23 08:55:00|1110|1109.4|1109.6|1109.2|1110.4|1110|1109|1108.8|101027
1640250000000|2021-12-23 09:00:00|1109.4|1109|1111.6|1111.2|1111.6|1111.4|1109.2|1108.8|133184
1640250300000|2021-12-23 09:05:00|1111.8|1111.4|1114|1113.4|1114.8|1114.4|1111.8|1111.2|162770
1640250600000|2021-12-23 09:10:00|1113.8|1113.2|1112.4|1112|1114.6|1114.2|1111.8|1111.6|59722
1640250900000|2021-12-23 09:15:00|1112.2|1111.8|1112|1111.6|1113|1112.6|1111.6|1111.2|31246
1640251200000|2021-12-23 09:20:00|1112.2|1111.4|1111.6|1111.2|1112.4|1112|1111.2|1110.8|25065
1640251500000|2021-12-23 09:25:00|1111.8|1111.4|1110.6|1110.4|1112.4|1112|1110.6|1110.4|29835
1640251800000|2021-12-23 09:30:00|1110.8|1110.6|1111|1110.4|1112.8|1112.2|1110.8|1110.4|130460
1640252100000|2021-12-23 09:35:00|1111.2|1110.6|1111.2|1110.8|1112|1111.6|1110.4|1110.2|21842
1640252400000|2021-12-23 09:40:00|1111|1110.6|1112.2|1111.8|1112.6|1112|1110.8|1110.4|31736
1640252700000|2021-12-23 09:45:00|1112|1112|1114|1113.6|1114|1113.6|1112|1111.8|42914
1640253000000|2021-12-23 09:50:00|1113.8|1113.4|1113.6|1113.2|1114|1113.6|1113.2|1113|16666
1640253300000|2021-12-23 09:55:00|1113.8|1113.4|1114|1113.6|1114.6|1114.2|1113.6|1113.2|44000
1640253600000|2021-12-23 10:00:00|1113.8|1113.4|1114.4|1114|1114.6|1114|1113.8|1113.4|36526
1640253900000|2021-12-23 10:05:00|1114.2|1113.8|1113|1112.6|1114.4|1114|1112.8|1112.6|15679
1640254200000|2021-12-23 10:10:00|1113.2|1112.8|1113.8|1113.4|1114|1113.6|1113.2|1112.8|40582
1640254500000|2021-12-23 10:15:00|1114|1113.2|1113.6|1113.2|1114.2|1114|1113.6|1113.2|31035
1640254800000|2021-12-23 10:20:00|1113.4|1113|1113|1112.6|1113.8|1113.4|1112.8|1112.6|48157
1640255100000|2021-12-23 10:25:00|1112.8|1112.8|1114.4|1114|1115.4|1115.2|1112.8|1112.8|75816
1640255400000|2021-12-23 10:30:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.4|1113.8|1113.4|28371
1640255700000|2021-12-23 10:35:00|1114.4|1114|1114.2|1113.8|1115.6|1115.4|1113.2|1112.6|104491
1640256000000|2021-12-23 10:40:00|1114.4|1114|1115.2|1114.8|1115.8|1115.4|1113.8|1113.6|52837
1640256300000|2021-12-23 10:45:00|1115.4|1115|1115.4|1115|1116|1115.8|1115.2|1114.8|17138
1640256600000|2021-12-23 10:50:00|1115.2|1114.8|1115.6|1115.2|1115.8|1115.4|1115|1114.8|31635
1640256900000|2021-12-23 10:55:00|1115.4|1115|1115.4|1115|1115.6|1115.2|1114.6|1114.4|20831
1640257200000|2021-12-23 11:00:00|1115.6|1115.2|1114.4|1114|1115.6|1115.2|1114.2|1114|50565
1640257500000|2021-12-23 11:05:00|1114.2|1113.4|1114|1113.6|1114.8|1114.4|1113.2|1113|57090
1640257800000|2021-12-23 11:10:00|1114.2|1113.8|1116.2|1115.8|1116.6|1116.2|1114.2|1113.8|74566
1640258100000|2021-12-23 11:15:00|1116|1115.6|1115.6|1115.4|1116.8|1116.6|1115.6|1115.4|33692
1640258400000|2021-12-23 11:20:00|1115.8|1115.2|1116.4|1116|1116.6|1116.2|1115.4|1115|28066
1640258700000|2021-12-23 11:25:00|1116.6|1116.2|1118.4|1118|1118.6|1118.4|1116.2|1116.2|78529
1640259000000|2021-12-23 11:30:00|1118.2|1118.2|1117.8|1117.6|1119.2|1118.8|1117.8|1117.4|54815
1640259300000|2021-12-23 11:35:00|1117.6|1117.4|1118.8|1118.4|1118.8|1118.4|1117.2|1117|20902
1640259600000|2021-12-23 11:40:00|1118.6|1118.2|1117.6|1117.2|1118.8|1118.4|1117.4|1117.2|18619
1640259900000|2021-12-23 11:45:00|1117.4|1117|1117.6|1117.2|1118.2|1117.8|1117|1116.6|20521
1640260200000|2021-12-23 11:50:00|1117.8|1117.4|1117.6|1117.2|1118.2|1117.8|1117.2|1116.8|23495
1640260500000|2021-12-23 11:55:00|1117.8|1117.4|1118.6|1118.2|1118.6|1118.2|1117.8|1117.4|8776
1640260800000|2021-12-23 12:00:00|1118|1117.2|1118.6|1118.4|1119|1118.6|1117.8|1117.2|114628
1640261100000|2021-12-23 12:05:00|1118.8|1118.6|1118.6|1118.2|1119.2|1118.8|1118.4|1118|4584
1640261400000|2021-12-23 12:10:00|1118.8|1118.4|1119.2|1118.8|1119.4|1118.8|1118.6|1118.4|2311
1640261700000|2021-12-23 12:15:00|1119|1119|1119.4|1119|1119.6|1119.2|1118.6|1118.4|11171
1640262000000|2021-12-23 12:20:00|1119.2|1118.8|1119.4|1119|1119.6|1119.4|1118.8|1118.4|26971
1640262300000|2021-12-23 12:25:00|1119.6|1119.2|1119|1118.6|1119.8|1119.6|1118.6|1118.2|15565
1640262600000|2021-12-23 12:30:00|1118.8|1118.4|1119|1118.6|1119.2|1118.8|1118.6|1118.2|10802
1640262900000|2021-12-23 12:35:00|1118.8|1118.8|1118.6|1118.2|1119.2|1119|1118.2|1118|51799
1640263200000|2021-12-23 12:40:00|1118.8|1118.4|1118|1117.6|1118.8|1118.6|1117.8|1117.6|25831
1640263500000|2021-12-23 12:45:00|1117.6|1117.4|1115.8|1115.4|1118|1117.6|1115.4|1115.2|31716
1640263800000|2021-12-23 12:50:00|1115.6|1115.6|1116|1115.6|1116.4|1116|1115.6|1115.4|20966
1640264100000|2021-12-23 12:55:00|1115.8|1115.4|1115.2|1114.8|1116.2|1115.6|1114.4|1114.2|65796
1640264400000|2021-12-23 13:00:00|1115.4|1114.6|1115.8|1115.4|1116.8|1116.4|1115.4|1114.6|18968
1640264700000|2021-12-23 13:05:00|1116|1115.6|1115.8|1115.4|1116.2|1115.8|1115.8|1115.2|15212
1640265000000|2021-12-23 13:10:00|1115.6|1115.2|1115.8|1115.4|1116|1115.6|1115.2|1115|20669
1640265300000|2021-12-23 13:15:00|1115.6|1115.2|1115.8|1115.6|1116|1115.6|1115.4|1115.2|5145
1640265600000|2021-12-23 13:20:00|1115.6|1115.4|1115.4|1115|1115.8|1115.4|1114.6|1114.2|50722
1640265900000|2021-12-23 13:25:00|1115.2|1115.2|1117|1116.6|1117.2|1116.6|1115.2|1115|23983
1640266200000|2021-12-23 13:30:00|1117.2|1116.8|1117|1116.6|1117.4|1116.8|1116.4|1116|24484
1640266500000|2021-12-23 13:35:00|1116.8|1116.8|1117.8|1117.4|1118|1117.6|1116.8|1116.8|9479
1640266800000|2021-12-23 13:40:00|1118|1117.6|1118|1117.6|1118|1117.6|1117.2|1116.8|30509
1640267100000|2021-12-23 13:45:00|1118.2|1117.8|1119.4|1119|1120|1119.6|1118|1117.8|119481
1640267400000|2021-12-23 13:50:00|1119.6|1119.2|1119.6|1119.2|1120.6|1120.2|1119|1118.6|113048
1640267700000|2021-12-23 13:55:00|1119.4|1119.4|1119.4|1119|1119.4|1119.4|1118.8|1118.6|18280
1640268000000|2021-12-23 14:00:00|1119.2|1118.8|1118.6|1118.2|1119.2|1118.8|1117.6|1117.4|24414
1640268300000|2021-12-23 14:05:00|1118.4|1118|1118.8|1118.4|1118.8|1118.6|1117.6|1117.2|13045
1640268600000|2021-12-23 14:10:00|1118.6|1118.6|1118.6|1118.2|1119.4|1119|1118.6|1118.2|34647
1640268900000|2021-12-23 14:15:00|1118.4|1118.4|1118.6|1118.2|1119|1118.6|1118.2|1118|8055
1640269200000|2021-12-23 14:20:00|1118.4|1118|1118.2|1117.8|1118.4|1118.2|1118|1117.8|5190
1640269500000|2021-12-23 14:25:00|1118.6|1117.6|1118.8|1118.2|1119|1118.4|1118|1117.4|6658
1640269800000|2021-12-23 14:30:00|1118.6|1118|1121|1120.4|1121.2|1120.6|1118.4|1117.8|38499
1640270100000|2021-12-23 14:35:00|1121.4|1120.6|1121.2|1120.6|1123.2|1122.6|1121.2|1120.6|46854
1640270400000|2021-12-23 14:40:00|1121.4|1120.8|1122|1121.6|1122.4|1121.8|1120.6|1120|28299
1640270700000|2021-12-23 14:45:00|1121.8|1121.8|1122.2|1122|1122.6|1122.2|1121|1120.8|67814
1640271000000|2021-12-23 14:50:00|1122.4|1122.2|1121.6|1121.2|1122.8|1122.4|1121|1120.6|111452
1640271300000|2021-12-23 14:55:00|1121.4|1121|1121.4|1121|1122.6|1122.4|1120|1119.8|183121
1640271600000|2021-12-23 15:00:00|1121.6|1120.8|1117|1116.4|1121.6|1120.8|1116.6|1116.2|77275
1640271900000|2021-12-23 15:05:00|1117.2|1116.6|1118.8|1118.4|1119.4|1119|1116.4|1116|54788
1640272200000|2021-12-23 15:10:00|1118.6|1118.6|1120|1119.6|1121|1120.6|1118.6|1118.6|34769
1640272500000|2021-12-23 15:15:00|1120.2|1119.8|1121.2|1120.6|1121.4|1121|1119.8|1119.8|62233
1640272800000|2021-12-23 15:20:00|1121|1120.8|1119.8|1119.4|1121.2|1120.8|1119.6|1119.4|63870
1640273100000|2021-12-23 15:25:00|1119.6|1119.2|1120.2|1119.8|1120.2|1119.8|1119.2|1119|28892
1640273400000|2021-12-23 15:30:00|1120|1120|1120.4|1120|1120.8|1120.4|1119.6|1119.2|22668
1640273700000|2021-12-23 15:35:00|1120.6|1120.2|1119.8|1119.6|1120.8|1120.4|1119.8|1119.4|37027
1640274000000|2021-12-23 15:40:00|1120|1119.8|1120.8|1120.4|1121|1120.8|1120|1119.6|19183
1640274300000|2021-12-23 15:45:00|1120.4|1120.2|1120.6|1120.2|1120.8|1120.4|1119.6|1119.4|27062
1640274600000|2021-12-23 15:50:00|1120.2|1120|1119.8|1119.4|1120.8|1120.6|1119.4|1119|76854
1640274900000|2021-12-23 15:55:00|1119.6|1119.6|1120.4|1119.8|1120.4|1120|1119.2|1118.8|86993
1640275200000|2021-12-23 16:00:00|1120.2|1120|1120.6|1120.4|1120.6|1120.4|1119.8|1119.6|48638
1640275500000|2021-12-23 16:05:00|1120.8|1120.2|1121|1120.6|1121|1120.6|1120.2|1120|15439
1640275800000|2021-12-23 16:10:00|1120.8|1120.8|1120.8|1120.4|1121|1120.8|1120.4|1120|47790
1640276100000|2021-12-23 16:15:00|1121|1120.6|1120.6|1120.2|1121|1120.8|1119.8|1119.2|106311
1640276400000|2021-12-23 16:20:00|1120.4|1120|1119.6|1119.2|1120.6|1120|1119|1118.6|79870
1640276700000|2021-12-23 16:25:00|1119.8|1119.4|1119.2|1118.8|1120.4|1120.2|1119|1118.6|170705
1640592000000|2021-12-27 08:00:00|1108|1107|1109|1108|1110.6|1110|1105.8|1101.4|95172
1640592300000|2021-12-27 08:05:00|1109.2|1108.2|1108.6|1107.8|1110.8|1110|1107|1105.8|103308
1640592600000|2021-12-27 08:10:00|1108.8|1108|1105.4|1104.8|1108.8|1108.2|1104.8|1104.6|105219
1640592900000|2021-12-27 08:15:00|1105.2|1104.6|1109.2|1108.6|1109.4|1108.8|1104.6|1104.4|63145
1640593200000|2021-12-27 08:20:00|1109|1108.8|1109.8|1109.2|1111.4|1111.2|1108.8|1108.6|106509
1640593500000|2021-12-27 08:25:00|1110|1109.4|1109.4|1109|1111|1110.8|1109.2|1109|42279
1640593800000|2021-12-27 08:30:00|1109.6|1109.2|1112|1111.6|1112.2|1111.8|1109.2|1109|170985
1640594100000|2021-12-27 08:35:00|1112.2|1111.8|1114|1113.4|1114.2|1113.8|1112|1111.6|41922
1640594400000|2021-12-27 08:40:00|1114.2|1113.6|1115.4|1115|1115.6|1115|1114|1113.6|19201
1640594700000|2021-12-27 08:45:00|1115.6|1114.8|1116.2|1115.8|1116.8|1116.2|1115.6|1114.8|15346
1640595000000|2021-12-27 08:50:00|1116.4|1116|1119|1118.4|1119|1118.8|1116.2|1115.8|29282
1640595300000|2021-12-27 08:55:00|1118.8|1118.6|1119.6|1119.2|1121|1120.6|1118.8|1118.4|64258
1640595600000|2021-12-27 09:00:00|1119.8|1119|1117.6|1117.2|1120|1119.6|1117.2|1117|29547
1640595900000|2021-12-27 09:05:00|1117.4|1117|1119.6|1119.2|1120|1119.6|1117.4|1116.8|8738
1640596200000|2021-12-27 09:10:00|1119.4|1119|1119.8|1119.2|1120|1119.6|1119.2|1118.6|35923
1640596500000|2021-12-27 09:15:00|1119.6|1119|1119.6|1119.2|1119.8|1119.4|1118.6|1118.4|19730
1640596800000|2021-12-27 09:20:00|1119.8|1119|1117.8|1117.2|1119.8|1119.2|1117.6|1117.2|27068
1640597100000|2021-12-27 09:25:00|1117.6|1117|1117.8|1117.2|1118.4|1118|1116.4|1116|14293
1640597400000|2021-12-27 09:30:00|1118|1117.4|1118.2|1117.8|1118.4|1118.2|1117|1116.6|14617
1640597700000|2021-12-27 09:35:00|1118.4|1117.6|1119|1118.6|1119.4|1119|1118.4|1117.6|23521
1640598000000|2021-12-27 09:40:00|1118.6|1118.4|1118.6|1118.2|1119|1118.6|1118.4|1118|9291
1640598300000|2021-12-27 09:45:00|1118.4|1118|1117.4|1117|1118.4|1118.2|1117.4|1117|1448
1640598600000|2021-12-27 09:50:00|1117.6|1117.2|1118.2|1117.8|1118.6|1118.2|1116.8|1116.6|20495
1640598900000|2021-12-27 09:55:00|1118.4|1118|1117|1116.4|1118.8|1118.4|1116.6|1116.2|15452
1640599200000|2021-12-27 10:00:00|1116.8|1116.6|1115|1114.6|1117|1116.6|1114.4|1114|45008
1640599500000|2021-12-27 10:05:00|1114.8|1114.4|1115|1114.6|1115|1114.8|1114|1113.8|16613
1640599800000|2021-12-27 10:10:00|1114.6|1114.4|1114.8|1114.4|1115.2|1114.8|1114.4|1114|10009
1640600100000|2021-12-27 10:15:00|1114.6|1114.2|1114|1113.4|1115|1114.6|1113.6|1113.2|16105
1640600400000|2021-12-27 10:20:00|1113.8|1113.2|1113.2|1112.8|1114.2|1113.8|1113|1112.8|3640
1640600700000|2021-12-27 10:25:00|1113.4|1113|1114.2|1113.8|1114.4|1114|1112.8|1112.6|20421
1640601000000|2021-12-27 10:30:00|1114.4|1114|1113.4|1113|1114.8|1114.4|1113.4|1113|9254
1640601300000|2021-12-27 10:35:00|1113.2|1112.8|1112.4|1111.8|1113.2|1112.8|1111.6|1111.2|12551
1640601600000|2021-12-27 10:40:00|1112.2|1112|1113|1112.6|1113|1112.6|1112|1111.4|3005
1640601900000|2021-12-27 10:45:00|1112.8|1112.8|1113|1112.6|1113.8|1113.6|1112.8|1112.6|7894
1640602200000|2021-12-27 10:50:00|1112.8|1112.4|1113.2|1112.8|1113.8|1113.2|1112.4|1112|5543
1640602500000|2021-12-27 10:55:00|1113|1112.6|1113.4|1113|1113.6|1113.2|1112.8|1112.4|8296
1640602800000|2021-12-27 11:00:00|1113.6|1113.2|1114.2|1113.8|1114.4|1114.2|1113.4|1113.2|2090
1640603100000|2021-12-27 11:05:00|1114.4|1114|1115.6|1115.2|1115.8|1115.2|1114.2|1113.8|9579
1640603400000|2021-12-27 11:10:00|1115.4|1115|1114.6|1114.2|1115.6|1115.2|1114.2|1114|7377
1640603700000|2021-12-27 11:15:00|1114.4|1114|1114.2|1113.8|1114.6|1114.4|1114|1113.6|1162
1640604000000|2021-12-27 11:20:00|1114|1113.6|1113.8|1113.4|1114.2|1113.8|1113.4|1113|4994
1640604300000|2021-12-27 11:25:00|1113.6|1113.2|1113.8|1113.4|1113.8|1113.6|1113.2|1113|1351
1640604600000|2021-12-27 11:30:00|1114|1113.6|1113.4|1113|1114.2|1113.8|1113.2|1113|1274
1640604900000|2021-12-27 11:35:00|1113.6|1113.2|1113.6|1113.2|1114|1113.6|1113.4|1113|8621
1640605200000|2021-12-27 11:40:00|1113.8|1113.4|1113.8|1113.4|1114.2|1113.8|1113.2|1112.8|27019
1640605500000|2021-12-27 11:45:00|1113.6|1113.6|1113.8|1113.4|1114|1113.6|1113.4|1113.2|2528
1640605800000|2021-12-27 11:50:00|1114|1113.2|1114.6|1114.4|1114.8|1114.4|1113.6|1113.2|25684
1640606100000|2021-12-27 11:55:00|1114.4|1114.2|1113.4|1113|1114.6|1114.2|1113|1112.8|43075
1640606400000|2021-12-27 12:00:00|1114.6|1113.2|1114.6|1114.2|1115|1114.4|1114.2|1113.2|12596
1640606700000|2021-12-27 12:05:00|1114.4|1114.4|1115.4|1115|1115.6|1115.2|1114.4|1114.2|13768
1640607000000|2021-12-27 12:10:00|1115.2|1114.8|1115.4|1115|1115.4|1115.2|1114.4|1114|8711
1640607300000|2021-12-27 12:15:00|1115.2|1114.8|1116|1115.6|1116.2|1116|1115.2|1114.8|14679
1640607600000|2021-12-27 12:20:00|1116.2|1115.8|1115.8|1115.4|1116.4|1116.2|1115.6|1115.2|12432
1640607900000|2021-12-27 12:25:00|1116|1115.6|1115.2|1114.8|1116|1115.6|1115|1114.8|4626
1640608200000|2021-12-27 12:30:00|1115|1114.6|1115.4|1115|1115.6|1115.4|1115|1114.6|2715
1640608500000|2021-12-27 12:35:00|1115.6|1115.2|1115.8|1115.4|1115.8|1115.6|1115.4|1115|525
1640608800000|2021-12-27 12:40:00|1115.6|1115.6|1115.6|1115.2|1116.2|1116|1115|1114.8|44956
1640609100000|2021-12-27 12:45:00|1115.4|1115|1116|1115.6|1116|1115.6|1115.2|1115|4675
1640609400000|2021-12-27 12:50:00|1116.2|1115.8|1116|1115.6|1116.4|1116|1115.8|1115.6|858
1640609700000|2021-12-27 12:55:00|1115.8|1115.4|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|2598
1640610000000|2021-12-27 13:00:00|1116.4|1116|1116|1115.8|1116.6|1116.2|1116|1115.6|5291
1640610300000|2021-12-27 13:05:00|1115.8|1115.6|1115.6|1115.2|1116|1115.6|1115.4|1115|3259
1640610600000|2021-12-27 13:10:00|1115.4|1115|1115.4|1115|1115.6|1115.4|1115.2|1115|17789
1640610900000|2021-12-27 13:15:00|1115.2|1115.2|1116.4|1116.2|1116.6|1116.2|1115.2|1115|6026
1640611200000|2021-12-27 13:20:00|1116.6|1115.8|1117.2|1116.8|1117.4|1117|1116.2|1115.8|10618
1640611500000|2021-12-27 13:25:00|1117|1117|1117.6|1117.2|1117.6|1117.2|1116.8|1116.6|6473
1640611800000|2021-12-27 13:30:00|1117.8|1117.4|1117.8|1117.4|1117.8|1117.6|1117.6|1117.2|18229
1640612100000|2021-12-27 13:35:00|1118|1117.6|1117.4|1117|1118|1117.6|1116.8|1116.4|37359
1640612400000|2021-12-27 13:40:00|1117.6|1117.2|1119.6|1119.2|1119.8|1119.6|1117.6|1117.2|45812
1640612700000|2021-12-27 13:45:00|1119.8|1119|1119.4|1119|1120|1119.8|1119.2|1118.8|15523
1640613000000|2021-12-27 13:50:00|1119.2|1118.8|1119.2|1118.8|1119.4|1119|1118.8|1118.6|11083
1640613300000|2021-12-27 13:55:00|1119|1119|1118.4|1118|1119.4|1119|1118.4|1118|1598
1640613600000|2021-12-27 14:00:00|1118.2|1117.8|1118.6|1118.2|1119|1118.6|1118.2|1117.8|8846
1640613900000|2021-12-27 14:05:00|1118.4|1118|1118.6|1118.2|1118.8|1118.4|1118.4|1117.8|3444
1640614200000|2021-12-27 14:10:00|1118.8|1118.4|1119.2|1118.8|1119.4|1119|1118.8|1118.4|10885
1640614500000|2021-12-27 14:15:00|1119.4|1119|1119.8|1119.4|1119.8|1119.4|1118.4|1118.2|23197
1640614800000|2021-12-27 14:20:00|1119.6|1119.6|1121.6|1121.2|1121.6|1121.2|1119.6|1119.4|357557
1640615100000|2021-12-27 14:25:00|1121.4|1121|1120.4|1120|1121.6|1121.2|1120|1119.8|22838
1640615400000|2021-12-27 14:30:00|1120.2|1119.8|1116.2|1115.6|1121|1120.6|1116|1115.4|79529
1640615700000|2021-12-27 14:35:00|1116|1115.8|1114.6|1114.2|1116.2|1116|1113.4|1113.2|67804
1640616000000|2021-12-27 14:40:00|1114.8|1114.4|1119|1118.6|1119.6|1119|1114.6|1114.2|60454
1640616300000|2021-12-27 14:45:00|1119.2|1118.8|1123.2|1122.8|1123.4|1123|1119|1118.6|72477
1640616600000|2021-12-27 14:50:00|1123.4|1123|1121.6|1121.2|1124|1123.6|1121.4|1121.2|56906
1640616900000|2021-12-27 14:55:00|1121.8|1121|1121|1120.4|1121.8|1121|1119.8|1119.4|37246
1640617200000|2021-12-27 15:00:00|1121.2|1120.6|1120.2|1119.8|1121.2|1120.8|1119.6|1119.4|13314
1640617500000|2021-12-27 15:05:00|1120|1120|1120|1119.4|1120.6|1120.2|1119.2|1118.8|17752
1640617800000|2021-12-27 15:10:00|1119.8|1119.2|1120.4|1120|1120.6|1120|1119.2|1118.8|11671
1640618100000|2021-12-27 15:15:00|1120.6|1120.2|1121.2|1120.8|1122|1121.8|1120.4|1120|31762
1640618400000|2021-12-27 15:20:00|1121.4|1121|1121.6|1121.2|1122|1121.8|1120.8|1120|127974
1640618700000|2021-12-27 15:25:00|1121.8|1121.4|1121.8|1121.4|1122.4|1122|1120.6|1120.4|34024
1640619000000|2021-12-27 15:30:00|1121.6|1121.2|1122.4|1122|1122.6|1122.2|1120.8|1120.4|25418
1640619300000|2021-12-27 15:35:00|1122.6|1122.2|1123.4|1123|1123.4|1123.2|1122.2|1121.8|31806
1640619600000|2021-12-27 15:40:00|1123.6|1123.2|1122.6|1122.2|1123.8|1123.4|1122.4|1122|27298
1640619900000|2021-12-27 15:45:00|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.4|1122.2|1503
1640620200000|2021-12-27 15:50:00|1122.6|1122.2|1124|1123.6|1124|1123.8|1122.6|1122.2|23460
1640620500000|2021-12-27 15:55:00|1123.8|1123.8|1124|1123.6|1124.2|1124|1123.2|1123|51777
1640620800000|2021-12-27 16:00:00|1123.8|1123.8|1123.4|1123.2|1124.2|1123.8|1123|1122.6|55265
1640621100000|2021-12-27 16:05:00|1123.2|1123|1123.4|1123.2|1124|1123.6|1123|1122.8|43382
1640621400000|2021-12-27 16:10:00|1123.2|1123|1123.6|1123.4|1124|1123.6|1122.6|1122.4|30770
1640621700000|2021-12-27 16:15:00|1123.4|1123.2|1122.4|1122|1123.4|1123.2|1121.6|1121.4|30045
1640622000000|2021-12-27 16:20:00|1122.2|1122.2|1122.4|1122.2|1122.6|1122.2|1122|1121.6|21579
1640622300000|2021-12-27 16:25:00|1122.6|1122.4|1123|1122.6|1123.4|1123|1122|1121.8|22610
1640678400000|2021-12-28 08:00:00|1122.6|1122.2|1126.8|1125.8|1129|1127.8|1120.8|1120|117986
1640678700000|2021-12-28 08:05:00|1126.6|1126|1124.2|1123.4|1127|1126.2|1122.6|1122|33202
1640679000000|2021-12-28 08:10:00|1124.4|1123.6|1126|1125.6|1126.8|1126.6|1124|1123.6|29805
1640679300000|2021-12-28 08:15:00|1126.2|1125.8|1126.2|1125.6|1126.4|1126.2|1125|1124.6|20588
1640679600000|2021-12-28 08:20:00|1126|1125.4|1125.4|1124.8|1126.2|1125.8|1124.4|1124.2|10591
1640679900000|2021-12-28 08:25:00|1125.6|1124.6|1127|1126.4|1128|1127.6|1124.8|1124.4|19052
1640680200000|2021-12-28 08:30:00|1126.8|1126.6|1125.8|1125.2|1127.2|1126.8|1125.2|1124.8|37522
1640680500000|2021-12-28 08:35:00|1125.6|1125.4|1125|1124.6|1125.8|1125.4|1123.4|1123|23625
1640680800000|2021-12-28 08:40:00|1125.2|1124.4|1128|1127.4|1128|1127.4|1125|1124.4|7603
1640681100000|2021-12-28 08:45:00|1128.2|1128|1128|1127.6|1129|1128.4|1127.4|1127|94375
1640681400000|2021-12-28 08:50:00|1127.8|1127.4|1129.6|1129.2|1129.6|1129.4|1127.2|1127|32239
1640681700000|2021-12-28 08:55:00|1129.4|1129.4|1130.6|1130.4|1130.6|1130.4|1128.8|1128.4|53595
1640682000000|2021-12-28 09:00:00|1130.8|1130.6|1130.4|1130|1131|1130.6|1129.6|1129.4|24107
1640682300000|2021-12-28 09:05:00|1130.6|1130.2|1130.4|1130|1131.2|1130.6|1130.2|1129.6|55280
1640682600000|2021-12-28 09:10:00|1130.2|1129.8|1130.6|1130.2|1130.6|1130.2|1129.2|1129|51523
1640682900000|2021-12-28 09:15:00|1130.4|1130|1132.4|1132|1133.2|1133|1130|1129.8|78873
1640683200000|2021-12-28 09:20:00|1132.2|1132.2|1132.8|1132.4|1133.4|1133|1132|1131.6|34276
1640683500000|2021-12-28 09:25:00|1132.4|1132.2|1133.4|1133|1133.4|1133.2|1132.2|1131.8|46511
1640683800000|2021-12-28 09:30:00|1133.6|1133.2|1133|1132.4|1133.8|1133.4|1132.4|1131.8|33623
1640684100000|2021-12-28 09:35:00|1133.2|1132.2|1133.2|1132.6|1133.8|1133.2|1132.4|1131.6|3421
1640684400000|2021-12-28 09:40:00|1133|1132.4|1131.8|1131.2|1133|1132.4|1131.6|1131|13434
1640684700000|2021-12-28 09:45:00|1132|1131.4|1131|1130.4|1132.6|1132|1130.6|1130|13820
1640685000000|2021-12-28 09:50:00|1130.8|1130.2|1131.4|1130.8|1131.6|1131|1130.2|1129.6|15206
1640685300000|2021-12-28 09:55:00|1131.6|1131.2|1131.8|1131.4|1132.2|1132|1131.2|1131|54320
1640685600000|2021-12-28 10:00:00|1132|1131.2|1131.4|1131|1132|1131.8|1131.2|1130.8|14812
1640685900000|2021-12-28 10:05:00|1131.2|1130.8|1132.2|1131.8|1132.2|1132|1130.8|1130.6|30994
1640686200000|2021-12-28 10:10:00|1132.4|1132|1132.6|1132.2|1132.8|1132.4|1132|1131.8|7326
1640686500000|2021-12-28 10:15:00|1132.4|1132|1131.6|1131.2|1132.8|1132.4|1131.4|1131.2|43705
1640686800000|2021-12-28 10:20:00|1131.4|1131.4|1131.2|1130.8|1131.6|1131.4|1130.8|1130.6|5813
1640687100000|2021-12-28 10:25:00|1131|1130.6|1129.6|1129.2|1131|1130.6|1129.2|1129|10237
1640687400000|2021-12-28 10:30:00|1129.8|1129.6|1130.6|1130.2|1131|1130.6|1129.8|1129.2|42954
1640687700000|2021-12-28 10:35:00|1130.4|1130|1128.8|1128.4|1130.4|1130|1128.8|1128.4|12030
1640688000000|2021-12-28 10:40:00|1128.6|1128.2|1129|1128.6|1129.2|1129|1128.6|1128.2|8431
1640688300000|2021-12-28 10:45:00|1129.2|1128.8|1129.6|1129.2|1130|1129.6|1129.2|1128.8|11964
1640688600000|2021-12-28 10:50:00|1129.4|1129.4|1129.4|1129|1129.8|1129.6|1129.2|1129|5920
1640688900000|2021-12-28 10:55:00|1129.2|1128.8|1128.4|1128|1129.4|1128.8|1128.4|1128|4079
1640689200000|2021-12-28 11:00:00|1128.6|1128.4|1128.8|1128.4|1129|1128.8|1128|1127.8|18574
1640689500000|2021-12-28 11:05:00|1128.6|1128.2|1127.4|1127|1128.6|1128.2|1127.2|1126.8|13621
1640689800000|2021-12-28 11:10:00|1127.6|1127.2|1128.4|1128|1128.4|1128.2|1127.6|1127.2|7756
1640690100000|2021-12-28 11:15:00|1128.6|1128.2|1127.8|1127.4|1128.8|1128.6|1127.8|1127.4|35673
1640690400000|2021-12-28 11:20:00|1128|1127.6|1128.2|1127.8|1128.2|1128|1127.8|1127.4|9237
1640690700000|2021-12-28 11:25:00|1128.4|1128|1127.6|1127.2|1128.4|1128.2|1127.4|1127.2|61345
1640691000000|2021-12-28 11:30:00|1127.4|1127|1127.4|1127.2|1128|1127.6|1126.6|1126.2|63653
1640691300000|2021-12-28 11:35:00|1127.6|1127|1126.8|1126.6|1127.6|1127.2|1126.8|1126.4|6842
1640691600000|2021-12-28 11:40:00|1126.6|1126.4|1127|1126.6|1127|1126.8|1126.4|1126.2|16371
1640691900000|2021-12-28 11:45:00|1127.2|1126.8|1127.6|1127.2|1128.2|1128|1127|1126.8|67595
1640692200000|2021-12-28 11:50:00|1127.4|1127|1127.6|1127.2|1127.6|1127.2|1127|1126.8|4252
1640692500000|2021-12-28 11:55:00|1127.8|1127.4|1127.2|1126.6|1127.8|1127.4|1127.2|1126.6|6075
1640692800000|2021-12-28 12:00:00|1127|1126.8|1127.6|1127.2|1127.8|1127.4|1126.6|1126.4|41297
1640693100000|2021-12-28 12:05:00|1127.4|1127|1127|1126.4|1127.4|1127|1126.4|1126.2|7890
1640693400000|2021-12-28 12:10:00|1126.8|1126.6|1127|1126.6|1127.6|1127.2|1126.8|1126.6|4693
1640693700000|2021-12-28 12:15:00|1127.2|1126.4|1126.4|1126|1127.2|1126.6|1126.4|1126|1065
1640694000000|2021-12-28 12:20:00|1126.6|1126.2|1127|1126.8|1127|1126.8|1126.6|1126.2|7248
1640694300000|2021-12-28 12:25:00|1127.2|1127|1126.2|1125.8|1128|1127.6|1126.2|1125.8|26678
1640694600000|2021-12-28 12:30:00|1126.4|1126|1125.4|1125.2|1126.4|1126|1125.4|1125.2|20824
1640694900000|2021-12-28 12:35:00|1125.2|1125|1125|1124.6|1125.2|1125|1125|1124.6|12777
1640695200000|2021-12-28 12:40:00|1124.8|1124.8|1125.2|1125|1125.4|1125|1124.8|1124.6|5846
1640695500000|2021-12-28 12:45:00|1125.4|1125.2|1125.6|1125.2|1125.8|1125.6|1125.4|1125|8112
1640695800000|2021-12-28 12:50:00|1125.4|1125|1125.2|1125|1125.4|1125.2|1125|1124.8|13361
1640696100000|2021-12-28 12:55:00|1125|1124.8|1126.4|1126|1126.4|1126|1124.8|1124.4|31891
1640696400000|2021-12-28 13:00:00|1126.2|1126.2|1126.8|1126.4|1127.8|1127.6|1126.2|1126.2|14784
1640696700000|2021-12-28 13:05:00|1127|1126.6|1126.6|1126.2|1127|1126.6|1126.6|1126.2|3061
1640697000000|2021-12-28 13:10:00|1126.4|1126|1125.2|1124.8|1126.4|1126|1125|1124.8|53149
1640697300000|2021-12-28 13:15:00|1125|1125|1124.6|1124.2|1125.2|1125|1124.4|1124.2|25553
1640697600000|2021-12-28 13:20:00|1124.8|1124.4|1125|1124.8|1125.2|1124.8|1124.6|1124.2|9244
1640697900000|2021-12-28 13:25:00|1125.2|1125|1125.8|1125.4|1126|1125.6|1124.8|1124.6|24276
1640698200000|2021-12-28 13:30:00|1126|1125.6|1127.2|1126.8|1127.4|1127|1126|1125.6|5148
1640698500000|2021-12-28 13:35:00|1127|1125.6|1125.8|1125.4|1127|1126.4|1125.6|1125.4|78653
1640698800000|2021-12-28 13:40:00|1126|1125.6|1126|1125.8|1126.2|1125.8|1125.8|1125.6|3005
1640699100000|2021-12-28 13:45:00|1125.8|1125.6|1124.6|1124.2|1125.8|1125.6|1124.4|1124.2|11622
1640699400000|2021-12-28 13:50:00|1124.4|1124.4|1124.8|1124.4|1125|1124.8|1124.2|1124|16994
1640699700000|2021-12-28 13:55:00|1124.6|1124.6|1124|1123.4|1125.2|1125|1123.6|1123.4|31510
1640700000000|2021-12-28 14:00:00|1124.2|1123.6|1124.2|1123.8|1124.4|1124.2|1123.6|1123.4|37637
1640700300000|2021-12-28 14:05:00|1124|1123.6|1123.4|1123|1124.4|1124.2|1122.6|1122.4|31291
1640700600000|2021-12-28 14:10:00|1123.2|1122.8|1123.2|1123|1123.8|1123.4|1123.2|1122.8|10130
1640700900000|2021-12-28 14:15:00|1123.4|1122.8|1124.8|1124.4|1125|1124.6|1123.2|1122.8|29777
1640701200000|2021-12-28 14:20:00|1124.6|1124.2|1124.4|1124.2|1124.8|1124.2|1123.8|1123.6|6748
1640701500000|2021-12-28 14:25:00|1124.2|1124|1125.4|1125|1125.6|1125.2|1124.2|1123.8|13049
1640701800000|2021-12-28 14:30:00|1125.2|1124.8|1129|1128.6|1129|1128.6|1123.8|1123.4|44954
1640702100000|2021-12-28 14:35:00|1129.2|1128.8|1129.2|1128.8|1130.6|1130.2|1128.4|1127.8|73547
1640702400000|2021-12-28 14:40:00|1129|1128.6|1130.4|1130|1130.6|1130.2|1129|1128.6|43766
1640702700000|2021-12-28 14:45:00|1130.2|1129.8|1128.2|1127.8|1130.8|1130.4|1128.2|1127.8|16682
1640703000000|2021-12-28 14:50:00|1128|1128|1130.2|1129.8|1130.2|1130|1128|1128|50156
1640703300000|2021-12-28 14:55:00|1130.4|1130|1129.8|1129.6|1131|1130.6|1129.8|1129.4|253626
1640703600000|2021-12-28 15:00:00|1130|1129.4|1131.4|1131|1131.8|1131.4|1129.8|1129.4|117279
1640703900000|2021-12-28 15:05:00|1131.2|1130.8|1130.2|1130|1131.8|1131.4|1130.2|1130|55029
1640704200000|2021-12-28 15:10:00|1130.4|1130.2|1130.4|1130|1131|1130.6|1130|1129.6|23778
1640704500000|2021-12-28 15:15:00|1130.2|1129.8|1130.4|1130.2|1131.2|1130.8|1129.6|1129.4|26007
1640704800000|2021-12-28 15:20:00|1130.6|1130.4|1131.4|1131|1131.4|1131.2|1130.2|1130|26346
1640705100000|2021-12-28 15:25:00|1131.2|1131.2|1131.4|1131.2|1132|1131.8|1131.2|1131|34714
1640705400000|2021-12-28 15:30:00|1131.2|1131|1130.8|1130.6|1131.4|1131.2|1130.6|1130.4|40246
1640705700000|2021-12-28 15:35:00|1131|1130.8|1128.8|1128.6|1131.2|1131|1128.8|1128.6|17225
1640706000000|2021-12-28 15:40:00|1129|1128.8|1129.8|1129.4|1130.2|1129.8|1128.8|1128.6|31137
1640706300000|2021-12-28 15:45:00|1129.6|1129.2|1129.4|1129|1130|1129.8|1128.4|1128.2|79847
1640706600000|2021-12-28 15:50:00|1129.2|1128.8|1128|1127.8|1130|1129.6|1128|1127.6|37508
1640706900000|2021-12-28 15:55:00|1128.2|1127.6|1127.8|1127.4|1128.2|1128|1127.4|1127|20151
1640707200000|2021-12-28 16:00:00|1127.6|1127.6|1127.8|1127.6|1128.6|1128.4|1127.6|1127.4|52761
1640707500000|2021-12-28 16:05:00|1128|1127.8|1128.2|1127.8|1128.8|1128.4|1127.8|1127.6|34781
1640707800000|2021-12-28 16:10:00|1128.4|1128|1127.8|1127.6|1128.6|1128.2|1127.6|1127.4|12519
1640708100000|2021-12-28 16:15:00|1128|1127.8|1127.6|1127.2|1128|1127.8|1126.6|1126.4|53719
1640708400000|2021-12-28 16:20:00|1127.8|1127.4|1127.8|1127.4|1128.8|1128.4|1127.6|1127.4|36045
1640708700000|2021-12-28 16:25:00|1127.6|1127.6|1127|1126.6|1127.8|1127.6|1126.2|1126|88805
1640764800000|2021-12-29 08:00:00|1125.8|1125.4|1127.4|1126.4|1128.8|1128|1125.4|1124.2|100313
1640765100000|2021-12-29 08:05:00|1127.2|1126.6|1125.8|1125.4|1128.8|1128|1125.8|1125.2|49512
1640765400000|2021-12-29 08:10:00|1125.6|1125.2|1128.6|1128|1128.8|1128.4|1125|1124.8|22656
1640765700000|2021-12-29 08:15:00|1128.4|1127.8|1128.4|1127.8|1131|1130.6|1128.2|1127.8|67205
1640766000000|2021-12-29 08:20:00|1128.2|1128|1125|1124.4|1129.8|1129.4|1124.4|1123.8|49281
1640766300000|2021-12-29 08:25:00|1124.8|1124.6|1124.4|1123.8|1126|1125.4|1123.4|1123.2|72945
1640766600000|2021-12-29 08:30:00|1124.2|1124|1123.6|1123.2|1124.8|1124.4|1123|1122.6|43777
1640766900000|2021-12-29 08:35:00|1123.8|1123.4|1123.2|1122.8|1124.6|1124.2|1122.2|1121.8|33929
1640767200000|2021-12-29 08:40:00|1123|1123|1123.2|1122.8|1123.2|1123|1121.2|1120.8|45535
1640767500000|2021-12-29 08:45:00|1123.4|1123|1124.2|1123.6|1124.8|1124.4|1123|1122.6|26666
1640767800000|2021-12-29 08:50:00|1124|1123.8|1125|1124.6|1126.8|1126.4|1124|1123.6|31696
1640768100000|2021-12-29 08:55:00|1125.2|1124.8|1126.2|1125.8|1126.6|1126.2|1125.2|1124.8|4126
1640768400000|2021-12-29 09:00:00|1126|1125.6|1125.4|1125|1126.4|1126|1125|1124.4|41876
1640768700000|2021-12-29 09:05:00|1125.6|1125.2|1123.4|1123|1125.8|1125.4|1123.2|1123|57005
1640769000000|2021-12-29 09:10:00|1123.2|1122.8|1123.6|1123.2|1124|1123.6|1122.8|1122.6|46849
1640769300000|2021-12-29 09:15:00|1123.4|1123|1123.6|1123.2|1124.4|1124|1123|1122.8|6913
1640769600000|2021-12-29 09:20:00|1123.8|1123.4|1124.4|1124|1124.6|1124.2|1123.2|1122.8|14449
1640769900000|2021-12-29 09:25:00|1124.2|1123.8|1124.2|1123.8|1124.8|1124.4|1123.2|1122.8|41233
1640770200000|2021-12-29 09:30:00|1124|1124|1122.6|1122.4|1124.8|1124.4|1122.6|1122.2|15173
1640770500000|2021-12-29 09:35:00|1122.8|1122.2|1123|1122.6|1123|1122.6|1121|1120.8|18016
1640770800000|2021-12-29 09:40:00|1123.2|1123|1123.6|1123.4|1124.6|1124.2|1123.2|1123|6620
1640771100000|2021-12-29 09:45:00|1123.8|1123.6|1124.4|1124|1124.4|1124.2|1123.6|1123.4|5929
1640771400000|2021-12-29 09:50:00|1124.6|1124.2|1124|1123.6|1124.8|1124.4|1123.8|1123.6|29381
1640771700000|2021-12-29 09:55:00|1124.2|1123.8|1122.8|1122.6|1124.2|1124|1122.6|1122.2|55594
1640772000000|2021-12-29 10:00:00|1123|1122.8|1121.2|1121|1123|1122.8|1121.2|1121|16452
1640772300000|2021-12-29 10:05:00|1121|1120.8|1121.2|1120.8|1121.4|1121|1120.8|1120.4|15106
1640772600000|2021-12-29 10:10:00|1121.4|1121|1120.4|1120|1121.4|1121|1120.2|1120|7265
1640772900000|2021-12-29 10:15:00|1120.2|1119.8|1121.2|1121|1121.6|1121.2|1120|1119.8|70226
1640773200000|2021-12-29 10:20:00|1121|1120.8|1122|1121.6|1122.2|1121.8|1121|1120.8|15288
1640773500000|2021-12-29 10:25:00|1121.8|1121.4|1121.4|1121|1122.2|1121.8|1121|1120.6|46665
1640773800000|2021-12-29 10:30:00|1121.6|1121.2|1119.6|1119.4|1122|1121.8|1119.6|1119.4|88283
1640774100000|2021-12-29 10:35:00|1119.8|1119.6|1119.6|1119.2|1120|1119.6|1119.2|1119|32045
1640774400000|2021-12-29 10:40:00|1119.4|1119|1121.2|1120.8|1121.2|1120.8|1119.2|1119|60642
1640774700000|2021-12-29 10:45:00|1121.4|1121|1120.6|1120.4|1122|1121.8|1120.6|1120.4|10790
1640775000000|2021-12-29 10:50:00|1120.4|1120.2|1118.6|1118.2|1120.4|1120.2|1118.6|1118.2|6465
1640775300000|2021-12-29 10:55:00|1118.4|1118.4|1119|1118.6|1119.2|1119|1117.4|1117|73829
1640775600000|2021-12-29 11:00:00|1118.8|1118.4|1118|1117.8|1119|1118.8|1117.8|1117.4|13842
1640775900000|2021-12-29 11:05:00|1117.8|1117.6|1117.6|1117|1118.4|1118.2|1117.2|1117|8781
1640776200000|2021-12-29 11:10:00|1117.4|1117.2|1119.2|1118.8|1119.4|1119|1117.4|1117.2|12919
1640776500000|2021-12-29 11:15:00|1119.4|1118.6|1118.8|1118.4|1119.6|1119.2|1118.6|1118.2|7228
1640776800000|2021-12-29 11:20:00|1118.6|1118.2|1117.8|1117.6|1119|1118.8|1117.8|1117.6|13161
1640777100000|2021-12-29 11:25:00|1117.6|1117.4|1116.6|1116.2|1117.8|1117.6|1116|1115.8|73007
1640777400000|2021-12-29 11:30:00|1116.8|1116.4|1117|1116.6|1117|1116.8|1115.8|1115.6|10266
1640777700000|2021-12-29 11:35:00|1116.8|1116.4|1115.8|1115.4|1117.6|1117.2|1115.6|1115.2|15271
1640778000000|2021-12-29 11:40:00|1115.6|1115.2|1116.6|1116|1116.6|1116.4|1115.6|1115.2|14548
1640778300000|2021-12-29 11:45:00|1116.4|1115.8|1116.6|1116.2|1116.6|1116.4|1116|1115.8|8258
1640778600000|2021-12-29 11:50:00|1116.4|1116|1115.8|1115.6|1116.4|1116|1115.4|1115|6419
1640778900000|2021-12-29 11:55:00|1115.6|1115.4|1117.6|1117.2|1117.6|1117.2|1115.6|1115.2|7661
1640779200000|2021-12-29 12:00:00|1116.4|1116.2|1116.4|1116|1116.6|1116.4|1116|1115.8|6075
1640779500000|2021-12-29 12:05:00|1116.2|1116.2|1115.6|1115.2|1116.6|1116.2|1115.2|1115|6986
1640779800000|2021-12-29 12:10:00|1115.8|1115.4|1114.4|1114|1116|1115.6|1114.2|1114|5428
1640780100000|2021-12-29 12:15:00|1114.8|1114.2|1113.6|1113.2|1114.8|1114.4|1113.4|1113.2|19209
1640780400000|2021-12-29 12:20:00|1113.4|1113.4|1114.4|1114|1114.8|1114.4|1113.4|1113.2|20141
1640780700000|2021-12-29 12:25:00|1114.2|1114.2|1114|1113.8|1114.6|1114.2|1114|1113.8|1904
1640781000000|2021-12-29 12:30:00|1113.8|1113.6|1113.6|1113.4|1114|1113.8|1113.2|1113|17968
1640781300000|2021-12-29 12:35:00|1113.8|1113.6|1114|1113.8|1115|1114.6|1113.8|1113.4|6672
1640781600000|2021-12-29 12:40:00|1113.8|1113.6|1114|1113.6|1114.2|1114|1113.4|1113.2|19941
1640781900000|2021-12-29 12:45:00|1113.8|1113.4|1112.2|1111.8|1114|1113.6|1111.6|1111.2|60735
1640782200000|2021-12-29 12:50:00|1112.4|1112|1112.6|1112.2|1112.8|1112.4|1112.2|1111.8|4701
1640782500000|2021-12-29 12:55:00|1112.4|1112.4|1112.8|1112.4|1113.2|1113|1112.4|1112.2|10688
1640782800000|2021-12-29 13:00:00|1113|1112.6|1112.4|1112|1113.6|1113.4|1112.2|1112|20043
1640783100000|2021-12-29 13:05:00|1112.6|1112.2|1113.6|1113.2|1114.2|1113.8|1112.6|1112.2|21881
1640783400000|2021-12-29 13:10:00|1113.8|1113.4|1113.8|1113.6|1114.2|1113.8|1113.6|1113.2|4122
1640783700000|2021-12-29 13:15:00|1113.6|1113.4|1113.8|1113.4|1114.2|1113.8|1113.6|1113.4|3311
1640784000000|2021-12-29 13:20:00|1114|1113.6|1112.6|1112.2|1114|1113.6|1112.4|1112|14724
1640784300000|2021-12-29 13:25:00|1112.8|1112.4|1112.8|1112.2|1114|1113.6|1112.4|1112|36858
1640784600000|2021-12-29 13:30:00|1113|1112.4|1111.6|1111.4|1113|1112.6|1111.2|1111|45676
1640784900000|2021-12-29 13:35:00|1111.4|1111.2|1111|1110.8|1111.6|1111.4|1110.4|1110|60899
1640785200000|2021-12-29 13:40:00|1111.2|1111|1111.4|1111|1113.2|1113|1111|1110.6|99584
1640785500000|2021-12-29 13:45:00|1111.6|1111.2|1111.4|1111|1112.4|1112.2|1110.6|1110.4|37023
1640785800000|2021-12-29 13:50:00|1111.6|1111.2|1112.8|1112.4|1112.8|1112.6|1111.6|1111.2|9780
1640786100000|2021-12-29 13:55:00|1112.6|1112.2|1112|1111.8|1113|1112.6|1111.8|1111.6|46185
1640786400000|2021-12-29 14:00:00|1111.8|1111.6|1112.6|1112.2|1112.8|1112.6|1111.6|1111.4|34856
1640786700000|2021-12-29 14:05:00|1112.4|1112|1111.6|1111.2|1112.4|1112|1111|1110.6|44331
1640787000000|2021-12-29 14:10:00|1111.4|1111|1112.8|1112.4|1112.8|1112.4|1111.4|1111|28389
1640787300000|2021-12-29 14:15:00|1112.6|1112.6|1113.2|1112.8|1113.2|1113|1112.6|1112.4|10803
1640787600000|2021-12-29 14:20:00|1113|1112.6|1114|1113.6|1114.4|1114.2|1112.8|1112.6|19438
1640787900000|2021-12-29 14:25:00|1113.8|1113.4|1113.4|1113|1114.6|1114.2|1113.4|1113|5602
1640788200000|2021-12-29 14:30:00|1113.6|1113.2|1113.4|1113.2|1114.2|1113.8|1111.2|1111|40586
1640788500000|2021-12-29 14:35:00|1113.2|1113|1112.8|1112.6|1115|1114.8|1111.6|1111.4|88991
1640788800000|2021-12-29 14:40:00|1113|1112.4|1111.6|1111.4|1113.4|1113.2|1111.2|1111|27335
1640789100000|2021-12-29 14:45:00|1111.8|1111.6|1111.4|1111|1112|1111.6|1110.8|1110.4|46814
1640789400000|2021-12-29 14:50:00|1111.2|1110.8|1111.8|1111.4|1112.4|1112|1110.4|1110|14445
1640789700000|2021-12-29 14:55:00|1111.6|1111.2|1110.6|1110.2|1111.8|1111.4|1109.8|1109.6|77629
1640790000000|2021-12-29 15:00:00|1110.8|1110.4|1110.2|1109.6|1111|1110.6|1109.4|1109|50007
1640790300000|2021-12-29 15:05:00|1110.4|1109.8|1110|1109.6|1110.6|1110.4|1109.4|1109.2|100241
1640790600000|2021-12-29 15:10:00|1109.8|1109.8|1108.8|1108.4|1110.6|1110.4|1107|1106.8|69394
1640790900000|2021-12-29 15:15:00|1109|1108.6|1110|1109.8|1110.6|1110.2|1106.8|1106.4|49114
1640791200000|2021-12-29 15:20:00|1110.2|1109.6|1111.2|1110.8|1111.8|1111.4|1109.8|1109.6|62789
1640791500000|2021-12-29 15:25:00|1111|1110.6|1110.6|1110.2|1111.2|1110.8|1110.2|1109.8|52913
1640791800000|2021-12-29 15:30:00|1110.8|1110.4|1111.2|1111|1112|1111.6|1110.4|1110|23323
1640792100000|2021-12-29 15:35:00|1111|1110.8|1110.2|1109.8|1111.4|1111|1109.4|1109.2|15291
1640792400000|2021-12-29 15:40:00|1110|1110|1111.6|1111.2|1111.8|1111.4|1109.8|1109.4|10883
1640792700000|2021-12-29 15:45:00|1111.4|1111|1110.6|1110.2|1111.4|1111.2|1110.6|1110.2|16840
1640793000000|2021-12-29 15:50:00|1110.4|1110.4|1109.8|1109.4|1110.8|1110.4|1109.2|1108.8|23326
1640793300000|2021-12-29 15:55:00|1109.6|1109.6|1110|1109.8|1110.2|1109.8|1108.8|1108.6|19861
1640793600000|2021-12-29 16:00:00|1109.8|1109.6|1111.8|1111.4|1112|1111.6|1109.8|1109.6|55607
1640793900000|2021-12-29 16:05:00|1111.6|1111.2|1111.4|1111.2|1112.2|1111.8|1111|1110.8|57245
1640794200000|2021-12-29 16:10:00|1111.6|1111|1111.2|1111|1111.6|1111.2|1110.8|1110.6|61205
1640794500000|2021-12-29 16:15:00|1111.4|1110.8|1112|1111.6|1112.2|1112|1111.4|1110.8|53192
1640794800000|2021-12-29 16:20:00|1112.2|1111.8|1112.8|1112.4|1113.2|1113|1112.2|1111.8|66384
1640795100000|2021-12-29 16:25:00|1112.6|1112.6|1111|1110.6|1112.8|1112.6|1110.2|1110|74916
1640851200000|2021-12-30 08:00:00|1108.2|1106.4|1108|1107.2|1110|1109|1106.6|1106|19646
1640851500000|2021-12-30 08:05:00|1107.8|1107|1107|1106.4|1107.8|1107|1105.8|1105.2|10669
1640851800000|2021-12-30 08:10:00|1106.8|1106.2|1107.2|1107|1108.2|1107.6|1105.4|1105.2|52235
1640852100000|2021-12-30 08:15:00|1107.4|1106.8|1106.2|1105.8|1108.4|1108.2|1106.2|1105.8|20046
1640852400000|2021-12-30 08:20:00|1106|1105.6|1105.6|1105.2|1106.2|1106|1105.4|1105|30857
1640852700000|2021-12-30 08:25:00|1105.4|1105.4|1107.2|1106.8|1107.4|1107|1105.4|1105|30777
1640853000000|2021-12-30 08:30:00|1107|1106.6|1107.2|1106.6|1107.4|1107|1105.4|1105|37459
1640853300000|2021-12-30 08:35:00|1107|1106.4|1106.6|1106.2|1107.2|1106.6|1105.6|1105.4|27704
1640853600000|2021-12-30 08:40:00|1106.8|1106.4|1107.8|1107.2|1107.8|1107.4|1106.6|1106.2|22243
1640853900000|2021-12-30 08:45:00|1107.6|1107.4|1106.6|1106.2|1107.6|1107.4|1106|1105.8|12844
1640854200000|2021-12-30 08:50:00|1106.4|1106.4|1106.2|1105.8|1106.6|1106.4|1105.4|1105.2|15413
1640854500000|2021-12-30 08:55:00|1106|1106|1106.8|1106.4|1106.8|1106.6|1105.8|1105.2|22362
1640854800000|2021-12-30 09:00:00|1106.6|1106.2|1107|1106.6|1107.6|1107.2|1105.6|1105.2|13636
1640855100000|2021-12-30 09:05:00|1107.2|1106.8|1107.8|1107.4|1107.8|1107.4|1106.4|1106|9539
1640855400000|2021-12-30 09:10:00|1107.6|1107.2|1107.2|1106.8|1108.6|1108|1107.2|1106.8|13856
1640855700000|2021-12-30 09:15:00|1107.4|1107|1107.2|1106.8|1108|1107.6|1106.6|1106.4|21719
1640856000000|2021-12-30 09:20:00|1107|1106.6|1106.2|1105.8|1107.2|1107|1105.6|1105.2|51980
1640856300000|2021-12-30 09:25:00|1106|1105.6|1106.8|1106.4|1107.2|1106.8|1105.8|1105.4|21856
1640856600000|2021-12-30 09:30:00|1106.6|1106.2|1106|1105.6|1106.8|1106.6|1106|1105.6|4515
1640856900000|2021-12-30 09:35:00|1105.8|1105.8|1104.6|1104.2|1106|1105.8|1104.4|1104|29326
1640857200000|2021-12-30 09:40:00|1104.4|1104|1104.8|1104.6|1105.6|1105.2|1104.2|1104|12557
1640857500000|2021-12-30 09:45:00|1105|1104.4|1105.4|1105|1106|1105.6|1104.8|1104.4|42146
1640857800000|2021-12-30 09:50:00|1105.2|1104.8|1105.2|1105|1105.4|1105.2|1104.6|1104.2|9627
1640858100000|2021-12-30 09:55:00|1105|1104.8|1105.6|1105.2|1106|1105.6|1105|1104.6|11979
1640858400000|2021-12-30 10:00:00|1105.8|1105.4|1105.6|1105.4|1106.4|1106|1105|1104.8|96053
1640858700000|2021-12-30 10:05:00|1105.8|1105.2|1104|1103.6|1106|1105.8|1103.8|1103.6|55572
1640859000000|2021-12-30 10:10:00|1104.2|1104|1104.2|1103.8|1105.2|1104.8|1104.2|1103.8|23774
1640859300000|2021-12-30 10:15:00|1104.4|1104|1104.4|1104.2|1105|1104.6|1104.2|1103.8|14005
1640859600000|2021-12-30 10:20:00|1104.2|1104|1103|1102.6|1104.2|1104|1102.4|1102.2|106428
1640859900000|2021-12-30 10:25:00|1102.8|1102.4|1104|1103.6|1104|1103.6|1102.4|1102.2|46995
1640860200000|2021-12-30 10:30:00|1103.8|1103.4|1101.4|1101.2|1104|1103.6|1101.2|1101|138149
1640860500000|2021-12-30 10:35:00|1101.6|1101.4|1101.8|1101.6|1102.2|1101.8|1101.2|1100.8|30549
1640860800000|2021-12-30 10:40:00|1102|1101.4|1102.6|1102.2|1102.8|1102.6|1101.6|1101.4|35527
1640861100000|2021-12-30 10:45:00|1102.4|1102.4|1103|1102.6|1103.6|1103.2|1102.4|1102.2|6396
1640861400000|2021-12-30 10:50:00|1102.8|1102.4|1102.6|1102.4|1103.2|1103|1102.4|1102.2|34382
1640861700000|2021-12-30 10:55:00|1102.8|1102.6|1104.4|1104|1104.8|1104.6|1102.6|1102.4|23799
1640862000000|2021-12-30 11:00:00|1104.2|1104.2|1103.8|1103.4|1104.2|1104.2|1103.2|1103|31304
1640862300000|2021-12-30 11:05:00|1104|1103.6|1104.6|1104.2|1104.8|1104.4|1104|1103.6|45406
1640862600000|2021-12-30 11:10:00|1104.4|1104|1103.8|1103.4|1104.8|1104.2|1103.4|1103|34254
1640862900000|2021-12-30 11:15:00|1104|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.2|3724
1640863200000|2021-12-30 11:20:00|1103.8|1103.8|1104.6|1104.2|1105|1104.6|1103.8|1103.6|18945
1640863500000|2021-12-30 11:25:00|1104.8|1104.4|1103.2|1102.8|1105|1104.6|1103|1102.8|18908
1640863800000|2021-12-30 11:30:00|1103|1102.6|1104.8|1104.4|1105|1104.6|1102.4|1102.2|22253
1640864100000|2021-12-30 11:35:00|1104.6|1104.2|1103.8|1103.4|1104.8|1104.6|1103.6|1103.4|23517
1640864400000|2021-12-30 11:40:00|1103.6|1103.2|1103.4|1103.2|1103.6|1103.4|1102.8|1102.6|39678
1640864700000|2021-12-30 11:45:00|1103.2|1103|1103.8|1103.4|1103.8|1103.6|1102.8|1102.6|11544
1640865000000|2021-12-30 11:50:00|1104|1103.6|1103|1102.8|1104|1103.6|1102.8|1102.6|63521
1640865300000|2021-12-30 11:55:00|1102.8|1102.6|1104.2|1103.8|1104.2|1103.8|1102.8|1102.6|40795
1640865600000|2021-12-30 12:00:00|1103.2|1102.6|1104.6|1104.2|1104.6|1104.4|1103|1102.6|251646
1640865900000|2021-12-30 12:05:00|1104.4|1104|1104.2|1103.8|1104.8|1104.4|1104|1103.6|38429
1640866200000|2021-12-30 12:10:00|1104.4|1104|1104.6|1104.2|1104.8|1104.4|1104|1103.8|25724
1640866500000|2021-12-30 12:15:00|1104.4|1104|1105|1104.8|1105.4|1105|1104.4|1104|14161
1640866800000|2021-12-30 12:20:00|1105.2|1104.6|1104.6|1104.4|1105.2|1105|1104.2|1104|28020
1640867100000|2021-12-30 12:25:00|1104.8|1104.2|1104.6|1104.2|1105|1104.6|1103.8|1103.6|48376
1640867400000|2021-12-30 12:30:00|1104.8|1104.4|1104|1103.8|1104.8|1104.4|1103.8|1103.6|7610
1640867700000|2021-12-30 12:35:00|1103.8|1103.6|1104.4|1104.2|1104.4|1104.2|1103.4|1103.2|55219
1640868000000|2021-12-30 12:40:00|1104.4|1103.8|1103.4|1102.8|1104.8|1104.2|1103.2|1102.6|39828
1640868300000|2021-12-30 12:45:00|1103.2|1102.6|1103.8|1103.2|1104|1103.4|1103|1102.4|8709
1640868600000|2021-12-30 12:50:00|1103.6|1103|1104|1103.6|1104.6|1104.2|1103.4|1102.8|16843
1640868900000|2021-12-30 12:55:00|1104.2|1103.8|1108.4|1107.6|1108.4|1107.6|1104|1103.6|44745
1641196800000|2022-01-03 08:00:00|1107.8|1106.6|1102.8|1101.8|1107.8|1106.6|1102.2|1101.2|102607
1641197100000|2022-01-03 08:05:00|1103|1102|1107.4|1106.6|1110|1109|1102.2|1101.4|58960
1641197400000|2022-01-03 08:10:00|1107.6|1106.8|1115.6|1115|1116.6|1116|1107.6|1106.8|113084
1641197700000|2022-01-03 08:15:00|1115.4|1115.2|1120.6|1120.2|1120.6|1120.4|1115.2|1115|155855
1641198000000|2022-01-03 08:20:00|1120.4|1120|1118.6|1118.2|1121|1120.8|1118.6|1118.2|84866
1641198300000|2022-01-03 08:25:00|1118.8|1118.4|1120.4|1120|1122|1121.6|1118.6|1118.2|148848
1641198600000|2022-01-03 08:30:00|1120.6|1120.2|1120.4|1120.2|1122.2|1122|1119.2|1118.8|58122
1641198900000|2022-01-03 08:35:00|1120|1119.8|1122.4|1122|1123|1122.8|1120|1119.8|92671
1641199200000|2022-01-03 08:40:00|1122.2|1121.8|1123.4|1123|1124.8|1124.2|1121.4|1121.2|114711
1641199500000|2022-01-03 08:45:00|1123.2|1122.8|1124.2|1123.6|1124.8|1124.4|1122.8|1122.4|80269
1641199800000|2022-01-03 08:50:00|1124|1123.8|1122.8|1122.2|1124.6|1124.4|1122.6|1122.2|64684
1641200100000|2022-01-03 08:55:00|1122.6|1122.4|1122.6|1122.4|1123.2|1122.8|1121.8|1121.6|74816
1641200400000|2022-01-03 09:00:00|1122.2|1122.2|1121.6|1121.2|1123.8|1123.6|1121.4|1121|62119
1641200700000|2022-01-03 09:05:00|1121.4|1121|1122.4|1122|1122.6|1122|1121.2|1120.8|12347
1641201000000|2022-01-03 09:10:00|1122.2|1121.8|1123.4|1123|1123.8|1123.6|1122|1121.6|42883
1641201300000|2022-01-03 09:15:00|1123.2|1122.8|1121.4|1121|1123.4|1123|1120.4|1120.2|28469
1641201600000|2022-01-03 09:20:00|1121.6|1121.2|1121.4|1121|1123.2|1122.6|1121.4|1121|37732
1641201900000|2022-01-03 09:25:00|1121.6|1121.2|1122.4|1122|1122.8|1122.4|1121.4|1121|72062
1641202200000|2022-01-03 09:30:00|1122.6|1122.2|1124|1123.6|1124|1123.8|1121.6|1121.2|54105
1641202500000|2022-01-03 09:35:00|1123.8|1123.4|1124|1123.6|1124.4|1124|1123.4|1123|39450
1641202800000|2022-01-03 09:40:00|1123.8|1123.4|1123.6|1123.2|1124.2|1123.8|1122.2|1122|39983
1641203100000|2022-01-03 09:45:00|1123.8|1123.4|1123.2|1123|1123.8|1123.4|1122.6|1122.2|11216
1641203400000|2022-01-03 09:50:00|1123.4|1122.8|1121.6|1121.2|1123.4|1123|1121.2|1121|27718
1641203700000|2022-01-03 09:55:00|1121.4|1121.4|1121|1120.6|1121.6|1121.4|1119.4|1119|66522
1641204000000|2022-01-03 10:00:00|1120.8|1120.4|1120.2|1119.8|1121|1120.8|1119.4|1119.2|43432
1641204300000|2022-01-03 10:05:00|1120|1119.6|1120.6|1120.2|1120.8|1120.4|1119.2|1118.8|58336
1641204600000|2022-01-03 10:10:00|1120.8|1120.4|1121.6|1121.2|1121.6|1121.2|1120|1119.6|23872
1641204900000|2022-01-03 10:15:00|1121.8|1121.4|1123|1122.6|1123|1122.8|1121.8|1121.4|19759
1641205200000|2022-01-03 10:20:00|1123.2|1122.8|1122.4|1122|1123.6|1123.2|1122.2|1121.8|25159
1641205500000|2022-01-03 10:25:00|1122.2|1121.8|1123|1122.6|1123.2|1122.8|1122.2|1121.8|4000
1641205800000|2022-01-03 10:30:00|1123.2|1122.8|1123.8|1123.6|1125|1124.8|1122.8|1122.6|128954
1641206100000|2022-01-03 10:35:00|1124|1123.4|1124.2|1123.8|1124.6|1124.2|1123.4|1123|17113
1641206400000|2022-01-03 10:40:00|1124|1124|1126.6|1126.4|1126.8|1126.4|1123.4|1123.2|65474
1641206700000|2022-01-03 10:45:00|1126.4|1126.2|1126.6|1126.4|1127|1126.8|1126|1125.8|58067
1641207000000|2022-01-03 10:50:00|1126.4|1126.2|1126.8|1126.4|1127|1126.8|1125.4|1125|76452
1641207300000|2022-01-03 10:55:00|1126.4|1126.2|1126|1125.6|1126.4|1126.2|1125.2|1125|57847
1641207600000|2022-01-03 11:00:00|1126.2|1125.8|1127.2|1126.8|1128.4|1128|1126|1125.6|116573
1641207900000|2022-01-03 11:05:00|1127|1126.6|1127|1126.6|1127.6|1127.2|1126.8|1126.6|39128
1641208200000|2022-01-03 11:10:00|1127.2|1126.8|1126.2|1125.8|1127.4|1127|1126.2|1125.8|30804
1641208500000|2022-01-03 11:15:00|1126.4|1126|1127.2|1126.8|1127.6|1127.2|1126.4|1125.8|14220
1641208800000|2022-01-03 11:20:00|1127.4|1127|1127.6|1127.2|1127.8|1127.4|1126.6|1126.4|10249
1641209100000|2022-01-03 11:25:00|1127.4|1127.4|1126.8|1126.4|1127.6|1127.4|1126.4|1126.2|9194
1641209400000|2022-01-03 11:30:00|1127|1126.6|1126.4|1126.2|1127.6|1127.4|1126.4|1126.2|41240
1641209700000|2022-01-03 11:35:00|1126.2|1126|1125.2|1125|1126.2|1126|1125|1124.8|10570
1641210000000|2022-01-03 11:40:00|1125|1124.8|1124.2|1123.8|1125|1124.8|1123.2|1122.8|27870
1641210300000|2022-01-03 11:45:00|1124.4|1124|1124.8|1124.4|1125.4|1125|1124.2|1123.8|35216
1641210600000|2022-01-03 11:50:00|1124.6|1124.2|1123|1122.6|1124.6|1124.2|1122.8|1122.4|10532
1641210900000|2022-01-03 11:55:00|1122.8|1122.4|1124.6|1124.2|1124.6|1124.4|1121.8|1121.6|50610
1641211200000|2022-01-03 12:00:00|1124.4|1124|1123.4|1123|1124.4|1124|1123|1122.4|24788
1641211500000|2022-01-03 12:05:00|1123.6|1123.2|1123.2|1122.8|1123.6|1123.4|1123|1122.8|4238
1641211800000|2022-01-03 12:10:00|1123.4|1123|1123.6|1123.2|1123.8|1123.6|1123|1122.8|16460
1641212100000|2022-01-03 12:15:00|1123.4|1123.4|1123.2|1122.8|1123.8|1123.4|1122.4|1122|6403
1641212400000|2022-01-03 12:20:00|1123.4|1123|1124.2|1123.8|1126.8|1126.6|1123|1122.6|95669
1641212700000|2022-01-03 12:25:00|1124|1123.6|1123.6|1123.2|1124.4|1124|1123.2|1122.8|12190
1641213000000|2022-01-03 12:30:00|1123.4|1123|1122.2|1122|1123.6|1123.2|1122.2|1121.8|10400
1641213300000|2022-01-03 12:35:00|1122.4|1121.8|1123.4|1123.2|1123.6|1123.4|1122.2|1121.8|34231
1641213600000|2022-01-03 12:40:00|1123.2|1123|1123.4|1123|1123.6|1123.2|1122.8|1122.4|25678
1641213900000|2022-01-03 12:45:00|1123.6|1123.2|1123.6|1123.2|1124|1123.6|1123|1122.6|17001
1641214200000|2022-01-03 12:50:00|1123.4|1123.4|1123.6|1123.2|1123.8|1123.6|1123.4|1123|3374
1641214500000|2022-01-03 12:55:00|1123.4|1123|1123.2|1123|1124|1123.8|1123|1122.6|11988
1641214800000|2022-01-03 13:00:00|1123.4|1122.8|1123.4|1123.2|1124|1123.6|1122.6|1122.4|43385
1641215100000|2022-01-03 13:05:00|1123.6|1123|1124|1123.6|1124|1123.8|1123.4|1123|12501
1641215400000|2022-01-03 13:10:00|1123.8|1123.8|1124|1123.6|1125|1124.6|1123.2|1123|30062
1641215700000|2022-01-03 13:15:00|1123.8|1123.4|1123.8|1123.6|1124|1123.6|1123.2|1123|24102
1641216000000|2022-01-03 13:20:00|1124|1123.4|1123.8|1123.4|1124|1123.6|1123.4|1123|9460
1641216300000|2022-01-03 13:25:00|1123.6|1123.6|1124.4|1124.2|1124.8|1124.4|1123.4|1123|35326
1641216600000|2022-01-03 13:30:00|1124.2|1124|1125.8|1125.4|1126.4|1126|1123.8|1123.6|40462
1641216900000|2022-01-03 13:35:00|1125.6|1125.2|1126.8|1126.6|1126.8|1126.6|1125.6|1125.2|13148
1641217200000|2022-01-03 13:40:00|1126.6|1126.4|1125.2|1124.8|1126.8|1126.6|1125.2|1124.8|40294
1641217500000|2022-01-03 13:45:00|1125.4|1125|1124.8|1124.4|1125.6|1125.4|1124.6|1124.4|28095
1641217800000|2022-01-03 13:50:00|1124.6|1124.2|1125.2|1125|1125.6|1125.4|1124.6|1124.2|14232
1641218100000|2022-01-03 13:55:00|1125.4|1125.2|1125|1124.6|1125.8|1125.6|1124.4|1124.2|15068
1641218400000|2022-01-03 14:00:00|1124.8|1124.4|1122.6|1122.2|1124.8|1124.4|1122.4|1122|73112
1641218700000|2022-01-03 14:05:00|1122.8|1122.4|1123.2|1122.8|1123.2|1123|1122.4|1122|30893
1641219000000|2022-01-03 14:10:00|1123.4|1123|1123.8|1123.4|1124|1123.6|1123.2|1122.8|24572
1641219300000|2022-01-03 14:15:00|1124|1123.6|1124.8|1124.4|1125|1124.8|1123.4|1123.2|26557
1641219600000|2022-01-03 14:20:00|1124.6|1124.2|1123.2|1122.8|1124.6|1124.2|1123.2|1122.8|27928
1641219900000|2022-01-03 14:25:00|1123|1123|1122.6|1122.2|1123.4|1123|1121.6|1121.2|15058
1641220200000|2022-01-03 14:30:00|1122.8|1122.4|1126.2|1125.8|1126.8|1126.4|1122.6|1122.2|80701
1641220500000|2022-01-03 14:35:00|1126.4|1126|1130.6|1130.2|1130.6|1130.4|1126.2|1126|243438
1641220800000|2022-01-03 14:40:00|1130.4|1130|1131.8|1131.6|1133|1132.6|1130.2|1130|126883
1641221100000|2022-01-03 14:45:00|1132|1131.4|1127.6|1127|1132|1131.8|1126.8|1126.4|121335
1641221400000|2022-01-03 14:50:00|1127.4|1127.2|1131|1130.6|1132.2|1131.8|1126.2|1125.8|549579
1641221700000|2022-01-03 14:55:00|1130.8|1130.4|1132.6|1132.2|1133.4|1133|1130.2|1129.8|159836
1641222000000|2022-01-03 15:00:00|1132.8|1132.4|1133|1132.6|1133.4|1133.2|1131.2|1131|237343
1641222300000|2022-01-03 15:05:00|1133.2|1132.8|1133|1132.8|1133.4|1133.2|1131.8|1131.6|165515
1641222600000|2022-01-03 15:10:00|1133.2|1133|1134.8|1134.4|1135.4|1135|1132.6|1132.4|405599
1641222900000|2022-01-03 15:15:00|1135|1134.6|1134.2|1134|1135.6|1135.2|1134|1133.8|142488
1641223200000|2022-01-03 15:20:00|1134|1133.8|1135|1134.8|1135.4|1135.2|1133.6|1133.2|104497
1641223500000|2022-01-03 15:25:00|1134.8|1134.6|1135.2|1134.8|1135.6|1135.4|1134|1133.8|220621
1641223800000|2022-01-03 15:30:00|1135|1135|1135.4|1135|1136.6|1136.4|1134|1133.8|338297
1641224100000|2022-01-03 15:35:00|1135.2|1134.8|1136.6|1136.4|1137.8|1137.4|1135|1134.8|108395
1641224400000|2022-01-03 15:40:00|1136.8|1136.6|1135.8|1135.4|1137|1136.6|1135.4|1135.2|65912
1641224700000|2022-01-03 15:45:00|1135.6|1135.2|1135.8|1135.4|1136|1135.6|1134.6|1134.2|46162
1641225000000|2022-01-03 15:50:00|1135.6|1135.6|1135.4|1135.2|1135.8|1135.6|1134.8|1134.6|64609
1641225300000|2022-01-03 15:55:00|1135.6|1135.4|1136.6|1136.2|1137.2|1137|1135.4|1135.2|57985
1641225600000|2022-01-03 16:00:00|1136.4|1136|1137.6|1137.4|1138|1137.6|1136.2|1136|44336
1641225900000|2022-01-03 16:05:00|1137.8|1137.6|1135.6|1135.2|1137.8|1137.6|1135.4|1135.2|80343
1641226200000|2022-01-03 16:10:00|1135.4|1135|1134.2|1133.8|1135.8|1135.6|1133.4|1133|88622
1641226500000|2022-01-03 16:15:00|1134.4|1134|1134.2|1133.8|1134.4|1134.2|1133.8|1133.6|56425
1641226800000|2022-01-03 16:20:00|1134.4|1134|1134.4|1134.2|1135.2|1135|1134.2|1134|79748
1641227100000|2022-01-03 16:25:00|1134.2|1134|1136.2|1135.6|1136.2|1136|1133.8|1133.6|108506
1641283200000|2022-01-04 08:00:00|1137.8|1137|1137|1136.2|1139.6|1138.6|1136.4|1136|234728
1641283500000|2022-01-04 08:05:00|1136.8|1136|1137.8|1137.4|1138.6|1138|1135|1134.6|100943
1641283800000|2022-01-04 08:10:00|1137.4|1137.2|1137.6|1137.4|1138.6|1138|1135.8|1135.4|42441
1641284100000|2022-01-04 08:15:00|1137.8|1137.6|1138|1137.4|1138.6|1138.2|1136.4|1136|115979
1641284400000|2022-01-04 08:20:00|1137.8|1137.6|1138|1137.8|1138.6|1138.2|1136.6|1136.4|133231
1641284700000|2022-01-04 08:25:00|1137.8|1137.6|1138.8|1138.4|1140|1139.8|1137.4|1137.2|68429
1641285000000|2022-01-04 08:30:00|1138.6|1138.2|1140|1139.8|1140.6|1140.2|1138.4|1138|260347
1641285300000|2022-01-04 08:35:00|1140.2|1140|1144.4|1144|1144.8|1144.4|1139.8|1139.6|558469
1641285600000|2022-01-04 08:40:00|1144.2|1143.8|1148.4|1148|1148.8|1148.4|1143.6|1143.2|215633
1641285900000|2022-01-04 08:45:00|1148.2|1148.2|1152.8|1152.4|1153|1152.8|1147.6|1147|375892
1641286200000|2022-01-04 08:50:00|1153|1152.6|1152|1151.8|1154.6|1154.4|1147|1145.8|480848
1641286500000|2022-01-04 08:55:00|1152.2|1152|1152.4|1152.2|1157|1156.6|1152.2|1152|210532
1641286800000|2022-01-04 09:00:00|1152.6|1152.4|1156.6|1156.2|1157.6|1157.2|1152.6|1152.4|198370
1641287100000|2022-01-04 09:05:00|1156.8|1156|1152.8|1152.4|1157.6|1157|1152.4|1151.8|106361
1641287400000|2022-01-04 09:10:00|1153|1152.6|1149.8|1149.6|1153.4|1153|1149|1148.6|110338
1641287700000|2022-01-04 09:15:00|1150|1149.4|1151.2|1150.6|1151.8|1151.4|1148.6|1148.2|214510
1641288000000|2022-01-04 09:20:00|1151|1150.4|1151.6|1151|1152.4|1151.8|1149|1148.6|67765
1641288300000|2022-01-04 09:25:00|1151.4|1151.2|1147.2|1146.8|1152|1151.6|1146.6|1146.4|62741
1641288600000|2022-01-04 09:30:00|1147|1146.6|1147.8|1147.4|1149|1148.6|1146.8|1146.4|75489
1641288900000|2022-01-04 09:35:00|1147.6|1147.2|1145.8|1145.4|1147.8|1147.4|1144.6|1144.2|98102
1641289200000|2022-01-04 09:40:00|1146|1145.2|1146.4|1145.8|1147.2|1146.6|1143.2|1142.8|66768
1641289500000|2022-01-04 09:45:00|1146.2|1145.6|1143.6|1143.2|1146.4|1145.8|1143|1142.6|32954
1641289800000|2022-01-04 09:50:00|1143.4|1143|1143.2|1143|1144.6|1144.2|1142.6|1142.4|88066
1641290100000|2022-01-04 09:55:00|1143.4|1142.8|1144.6|1144.2|1146|1145.6|1143.2|1142.8|37778
1641290400000|2022-01-04 10:00:00|1144.8|1144.4|1147.4|1146.8|1148.4|1148|1144.8|1144.4|86364
1641290700000|2022-01-04 10:05:00|1147.2|1146.6|1147|1146.6|1147.8|1147.4|1146.4|1146|31989
1641291000000|2022-01-04 10:10:00|1147.2|1146.8|1149|1148.6|1149.8|1149.4|1146.6|1146.2|72098
1641291300000|2022-01-04 10:15:00|1149.2|1148.8|1150|1149.6|1150|1149.6|1148.8|1148.6|40828
1641291600000|2022-01-04 10:20:00|1150.2|1149.8|1149.6|1149.2|1151|1150.6|1148.6|1148.4|137309
1641291900000|2022-01-04 10:25:00|1149.4|1149.4|1150.2|1150|1151|1150.6|1148.4|1148.2|96073
1641292200000|2022-01-04 10:30:00|1150|1149.8|1150|1149.8|1152|1151.6|1150|1149.8|122008
1641292500000|2022-01-04 10:35:00|1150.2|1150|1152.8|1152.4|1153|1152.8|1149.6|1149.4|124812
1641292800000|2022-01-04 10:40:00|1153|1152.6|1154.2|1153.8|1154.6|1154.2|1152.8|1152.6|112086
1641293100000|2022-01-04 10:45:00|1154.4|1154|1153|1152.6|1154.4|1154.2|1152.6|1152.4|83409
1641293400000|2022-01-04 10:50:00|1153.2|1152.8|1152|1151.6|1153.8|1153.4|1151.8|1151.6|50864
1641293700000|2022-01-04 10:55:00|1151.8|1151.2|1150.2|1149.8|1151.8|1151.6|1150|1149.8|105631
1641294000000|2022-01-04 11:00:00|1150.4|1150|1152.2|1151.8|1153|1152.8|1149.6|1149.2|50730
1641294300000|2022-01-04 11:05:00|1152|1152|1150.6|1150.2|1152|1152|1150.2|1150|8445
1641294600000|2022-01-04 11:10:00|1150.4|1150.4|1151.6|1151.2|1152|1151.6|1150.4|1150.2|8222
1641294900000|2022-01-04 11:15:00|1151.8|1151.4|1152.4|1152.2|1153.2|1153|1151|1150.8|120976
1641295200000|2022-01-04 11:20:00|1152.6|1152.4|1154|1153.6|1154.4|1154|1151.8|1151.4|76586
1641295500000|2022-01-04 11:25:00|1153.8|1153.8|1153.6|1153.4|1154.8|1154.4|1153.4|1153|14633
1641295800000|2022-01-04 11:30:00|1153.8|1153.6|1153.8|1153.4|1155.6|1155.4|1153.6|1153.2|67160
1641296100000|2022-01-04 11:35:00|1153.6|1153.2|1156.6|1156.2|1157|1156.6|1153.2|1152.8|58120
1641296400000|2022-01-04 11:40:00|1156.2|1156|1155.8|1155.4|1156.8|1156.4|1155|1154.8|49179
1641296700000|2022-01-04 11:45:00|1156|1155.6|1158.2|1157.8|1158.2|1157.8|1155.8|1155.4|68453
1641297000000|2022-01-04 11:50:00|1158.4|1158|1158.8|1158.4|1159.4|1159|1157|1156.6|114206
1641297300000|2022-01-04 11:55:00|1159|1158.6|1159|1158.6|1159.8|1159.6|1158.6|1158|51553
1641297600000|2022-01-04 12:00:00|1159.2|1158|1157.6|1157.2|1159.2|1159|1157.2|1156.8|44150
1641297900000|2022-01-04 12:05:00|1157.4|1157.4|1158.8|1158.4|1159|1158.8|1157.4|1157|64721
1641298200000|2022-01-04 12:10:00|1159|1158.6|1159.6|1159.2|1159.8|1159.6|1158.2|1157.8|58322
1641298500000|2022-01-04 12:15:00|1159.8|1159.4|1160.8|1160.4|1161.6|1161.2|1158.8|1158.2|155441
1641298800000|2022-01-04 12:20:00|1160.6|1160.2|1160|1159.8|1161.6|1161.4|1160|1159.6|77340
1641299100000|2022-01-04 12:25:00|1160.2|1160|1160|1159.6|1161.2|1160.8|1159.4|1159.2|87159
1641299400000|2022-01-04 12:30:00|1159.8|1159.4|1160.4|1160|1161.2|1160.8|1158.6|1158.4|75100
1641299700000|2022-01-04 12:35:00|1160.2|1159.8|1160.4|1160|1161.2|1160.8|1159.8|1159.6|29412
1641300000000|2022-01-04 12:40:00|1160.2|1159.8|1159.8|1159.4|1160.8|1160.4|1159.2|1158.8|42983
1641300300000|2022-01-04 12:45:00|1159.6|1159.2|1161.4|1161|1161.4|1161.2|1159.4|1159|41640
1641300600000|2022-01-04 12:50:00|1161.2|1161.2|1161.6|1161.2|1161.8|1161.6|1160.4|1160|43823
1641300900000|2022-01-04 12:55:00|1161.8|1161.4|1161.2|1161|1162|1161.8|1161|1160.8|86793
1641301200000|2022-01-04 13:00:00|1161.4|1160.8|1162.8|1162.4|1163|1162.8|1161.2|1160.8|94978
1641301500000|2022-01-04 13:05:00|1162.4|1162.2|1162.8|1162.4|1163.4|1163|1162.4|1162|35486
1641301800000|2022-01-04 13:10:00|1163|1162.6|1163|1162.6|1164|1163.8|1162|1161.8|85411
1641302100000|2022-01-04 13:15:00|1162.8|1162.4|1163.6|1163.2|1163.8|1163.2|1161.8|1161.4|56768
1641302400000|2022-01-04 13:20:00|1163.8|1163.4|1164.8|1164.6|1165.4|1165|1163.8|1163.4|74400
1641302700000|2022-01-04 13:25:00|1164.6|1164.4|1164.8|1164.6|1165|1164.8|1164|1163.6|110400
1641303000000|2022-01-04 13:30:00|1165|1164.4|1162.6|1162.2|1165|1164.4|1161.6|1161.4|39800
1641303300000|2022-01-04 13:35:00|1162.4|1162|1159.8|1159.6|1162.8|1162.4|1159.8|1159.4|26414
1641303600000|2022-01-04 13:40:00|1160|1159.8|1159.4|1159|1160.4|1160|1158.2|1157.8|106290
1641303900000|2022-01-04 13:45:00|1159.2|1158.8|1160.8|1160.4|1161.2|1160.8|1159.2|1158.8|53505
1641304200000|2022-01-04 13:50:00|1161.2|1160.6|1161.6|1161.2|1162.2|1162|1160.4|1160|49285
1641304500000|2022-01-04 13:55:00|1161.4|1161|1160.8|1160.4|1162|1161.6|1160.6|1160.4|32022
1641304800000|2022-01-04 14:00:00|1160.6|1160.2|1161.2|1160.8|1161.4|1161|1160.2|1159.8|44813
1641305100000|2022-01-04 14:05:00|1161.4|1161|1163.2|1162.8|1163.4|1163|1161|1160.6|76187
1641305400000|2022-01-04 14:10:00|1163|1163|1164.8|1164.4|1165|1164.6|1163|1162.8|81378
1641305700000|2022-01-04 14:15:00|1165|1164.6|1166.2|1165.8|1167|1166.4|1164.4|1164.2|76515
1641306000000|2022-01-04 14:20:00|1166.4|1166|1168|1167.8|1168|1167.8|1166.4|1166|94320
1641306300000|2022-01-04 14:25:00|1167.8|1167.6|1169.8|1169.4|1170|1169.8|1167.6|1167.2|230449
1641306600000|2022-01-04 14:30:00|1169.6|1169.6|1171|1170.4|1174.8|1174.4|1169.4|1169|370074
1641306900000|2022-01-04 14:35:00|1170.8|1170.6|1170.8|1170.4|1171.6|1171.2|1167|1166.8|248300
1641307200000|2022-01-04 14:40:00|1171|1170.6|1167.8|1167.2|1173|1172.6|1167.6|1167|120275
1641307500000|2022-01-04 14:45:00|1168|1167.4|1169.6|1169.2|1170.4|1170.2|1166.8|1166.4|99876
1641307800000|2022-01-04 14:50:00|1169.8|1169.4|1169.6|1169.2|1170.8|1170.2|1167.8|1167.4|125552
1641308100000|2022-01-04 14:55:00|1169.4|1169|1169.2|1168.2|1170|1169.6|1167.8|1167.4|65526
1641308400000|2022-01-04 15:00:00|1169|1168.6|1165.6|1165.4|1169.4|1169|1165.2|1164.8|261778
1641308700000|2022-01-04 15:05:00|1165.4|1165.2|1170.6|1170|1170.6|1170.2|1165.2|1164.8|87957
1641309000000|2022-01-04 15:10:00|1170.4|1169.8|1170.4|1170|1171|1170.8|1169.2|1168.8|82219
1641309300000|2022-01-04 15:15:00|1170.2|1169.8|1170.4|1170|1171|1170.6|1167.8|1167.4|53865
1641309600000|2022-01-04 15:20:00|1170.6|1170.2|1169.8|1169.4|1170.6|1170.4|1167.8|1167.6|118736
1641309900000|2022-01-04 15:25:00|1169.6|1169.2|1169.2|1168.8|1169.8|1169.4|1167|1166.8|115204
1641310200000|2022-01-04 15:30:00|1169|1168.6|1171.2|1171|1171.2|1171|1167.8|1167.4|195535
1641310500000|2022-01-04 15:35:00|1171|1170.8|1171.2|1171|1172|1171.6|1169.8|1169.4|76932
1641310800000|2022-01-04 15:40:00|1171.4|1171.2|1171.6|1171.2|1172.4|1172.2|1170.6|1170.2|73807
1641311100000|2022-01-04 15:45:00|1171.4|1171|1172.6|1172.4|1172.8|1172.6|1170.2|1169.8|63745
1641311400000|2022-01-04 15:50:00|1172.8|1172.6|1171.4|1171.2|1172.8|1172.6|1170.2|1169.8|97759
1641311700000|2022-01-04 15:55:00|1171.6|1171.4|1168.4|1168|1171.6|1171.4|1167|1166.6|183978
1641312000000|2022-01-04 16:00:00|1168.6|1168.2|1166.2|1165.8|1168.8|1168.2|1165|1164.6|240148
1641312300000|2022-01-04 16:05:00|1166.4|1166|1168.8|1168.6|1169.2|1169|1166.4|1166|113348
1641312600000|2022-01-04 16:10:00|1168.6|1168.4|1168.8|1168.4|1169.4|1169.2|1168.2|1167.8|112258
1641312900000|2022-01-04 16:15:00|1168.6|1168.6|1168.4|1168|1169.4|1169.2|1167.6|1167.2|74903
1641313200000|2022-01-04 16:20:00|1168.6|1168.2|1169.8|1169.6|1169.8|1169.6|1168.2|1167.8|154137
1641313500000|2022-01-04 16:25:00|1170|1169.4|1169.2|1168.8|1170|1169.4|1167.4|1167|128957
1641369600000|2022-01-05 08:00:00|1172.8|1171.6|1165.2|1164.2|1173.4|1173.2|1163.6|1163|179105
1641369900000|2022-01-05 08:05:00|1165.4|1164.4|1162.6|1162|1165.6|1165|1162.2|1161.8|199031
1641370200000|2022-01-05 08:10:00|1162.4|1161.8|1169.6|1169.2|1170.8|1170.2|1160.6|1160|109178
1641370500000|2022-01-05 08:15:00|1169.8|1169.4|1173|1172.6|1174.6|1174.2|1169.2|1168.8|131059
1641370800000|2022-01-05 08:20:00|1173.2|1172.8|1172.8|1172.2|1173.8|1173.2|1171.8|1171.4|61539
1641371100000|2022-01-05 08:25:00|1172.6|1172.4|1174.6|1174.2|1174.8|1174.4|1171.8|1171.6|78837
1641371400000|2022-01-05 08:30:00|1174.4|1174.4|1172|1171.8|1174.8|1174.6|1171.2|1171|153681
1641371700000|2022-01-05 08:35:00|1172.2|1172|1172.6|1172.2|1173.8|1173.4|1171.8|1171.4|56761
1641372000000|2022-01-05 08:40:00|1172.8|1172.4|1173.4|1173.2|1174|1173.8|1171.4|1171|256097
1641372300000|2022-01-05 08:45:00|1173.6|1173.4|1175|1174.6|1175.6|1175.4|1172.4|1172|172558
1641372600000|2022-01-05 08:50:00|1174.8|1174.8|1177.6|1177|1177.8|1177.6|1174.2|1174|52717
1641372900000|2022-01-05 08:55:00|1177.4|1177.2|1177.6|1177.2|1177.8|1177.6|1176|1175.4|24579
1641373200000|2022-01-05 09:00:00|1177.8|1177.4|1177|1176.8|1178.4|1178|1176|1175.6|50516
1641373500000|2022-01-05 09:05:00|1177.2|1176.6|1178.8|1178.4|1179|1178.6|1177|1176.4|26736
1641373800000|2022-01-05 09:10:00|1178.6|1178.2|1181|1180.6|1181.6|1181.2|1178.6|1178.2|279079
1641374100000|2022-01-05 09:15:00|1180.8|1180.4|1184.6|1184.2|1186|1185.8|1180|1179.6|377259
1641374400000|2022-01-05 09:20:00|1184.8|1184.4|1183|1182.6|1185.8|1185.4|1183|1182.6|187188
1641374700000|2022-01-05 09:25:00|1182.8|1182.4|1182.8|1182.4|1184.6|1184.2|1181.6|1181.4|82071
1641375000000|2022-01-05 09:30:00|1183|1182.6|1184.6|1184.2|1184.8|1184.6|1182.4|1182|19995
1641375300000|2022-01-05 09:35:00|1184.8|1184.4|1183.4|1182.8|1185|1184.8|1182.8|1182.6|57639
1641375600000|2022-01-05 09:40:00|1183.6|1183|1184.6|1184.2|1185.2|1184.8|1183.4|1183|76752
1641375900000|2022-01-05 09:45:00|1184.4|1184|1184|1183.6|1185.2|1184.8|1182.4|1182|82591
1641376200000|2022-01-05 09:50:00|1183.8|1183.8|1183.4|1183.2|1184.6|1184.2|1183|1182.8|37669
1641376500000|2022-01-05 09:55:00|1183.2|1183|1185|1184.6|1185.2|1185|1183.2|1182.8|48935
1641376800000|2022-01-05 10:00:00|1184.8|1184.8|1185.2|1184.8|1186.4|1186|1184.8|1184.6|48566
1641377100000|2022-01-05 10:05:00|1184.8|1184.6|1185|1184.6|1186.2|1186|1184.8|1184.6|55383
1641377400000|2022-01-05 10:10:00|1185.2|1184.8|1187.8|1187.4|1187.8|1187.4|1184.8|1184.6|56686
1641377700000|2022-01-05 10:15:00|1187.6|1187.2|1186.2|1185.8|1187.6|1187.4|1185.6|1185.4|96463
1641378000000|2022-01-05 10:20:00|1186|1185.6|1186.8|1186.4|1187.6|1187.4|1185.8|1185.4|35297
1641378300000|2022-01-05 10:25:00|1187|1186.6|1187.4|1187|1188|1187.8|1186.8|1186.6|78473
1641378600000|2022-01-05 10:30:00|1187.6|1187.2|1186.8|1186.4|1188|1187.8|1186|1185.6|58883
1641378900000|2022-01-05 10:35:00|1186.6|1186.2|1185.6|1185.4|1186.8|1186.6|1185|1184.8|62237
1641379200000|2022-01-05 10:40:00|1185.4|1185.2|1184.4|1184.2|1185.6|1185.4|1184.2|1183.8|27825
1641379500000|2022-01-05 10:45:00|1184.6|1184.4|1183.2|1183|1185.4|1185|1183|1182.6|32457
1641379800000|2022-01-05 10:50:00|1183|1182.8|1183|1182.6|1183.4|1183.2|1182.6|1182.2|25364
1641380100000|2022-01-05 10:55:00|1183.2|1182.8|1183.6|1183.4|1185|1184.8|1183|1182.6|42471
1641380400000|2022-01-05 11:00:00|1183.8|1183.6|1183.6|1183.4|1184.6|1184.2|1183.6|1183.2|41065
1641380700000|2022-01-05 11:05:00|1183.8|1183.2|1185.4|1185|1185.8|1185.4|1182|1181.6|83175
1641381000000|2022-01-05 11:10:00|1185.2|1185.2|1186.6|1186.4|1186.8|1186.4|1185|1184.6|44609
1641381300000|2022-01-05 11:15:00|1186.4|1186.2|1186.8|1186.6|1187.4|1187|1186|1185.6|27795
1641381600000|2022-01-05 11:20:00|1187|1186.8|1186.8|1186.4|1187.8|1187.4|1186.4|1186.2|15739
1641381900000|2022-01-05 11:25:00|1186.6|1186.2|1186|1185.6|1186.8|1186.2|1185.2|1185|11156
1641382200000|2022-01-05 11:30:00|1185.8|1185.4|1186.6|1186.2|1187.4|1187|1185.4|1185.2|40516
1641382500000|2022-01-05 11:35:00|1186.4|1186|1187.4|1187|1187.6|1187.2|1186.2|1186|19387
1641382800000|2022-01-05 11:40:00|1187.2|1186.8|1188|1187.6|1188|1187.8|1187|1186.6|24044
1641383100000|2022-01-05 11:45:00|1188.2|1187.8|1188.2|1187.8|1188.4|1188|1187.4|1187|28642
1641383400000|2022-01-05 11:50:00|1188|1187.6|1188.6|1188.2|1189|1188.6|1187.4|1187|24103
1641383700000|2022-01-05 11:55:00|1188.4|1188|1188|1187.6|1188.6|1188.2|1187.6|1187.2|17282
1641384000000|2022-01-05 12:00:00|1187.8|1187.4|1188.2|1187.8|1189|1188.6|1187.4|1187|68822
1641384300000|2022-01-05 12:05:00|1188|1187.6|1187.2|1186.8|1188|1187.6|1186.8|1186.4|18452
1641384600000|2022-01-05 12:10:00|1187|1186.6|1187.2|1186.8|1187.6|1187.4|1186.6|1186.2|14834
1641384900000|2022-01-05 12:15:00|1187.4|1187|1189.8|1189.4|1190|1189.6|1187.2|1186.8|59414
1641385200000|2022-01-05 12:20:00|1189.6|1189.6|1187.8|1187.4|1189.8|1189.6|1187.8|1187.4|25025
1641385500000|2022-01-05 12:25:00|1188|1187.6|1189|1188.6|1189.4|1189.2|1187.8|1187.6|27538
1641385800000|2022-01-05 12:30:00|1189.2|1188.8|1188.8|1188.6|1189.2|1189|1188.2|1188|15206
1641386100000|2022-01-05 12:35:00|1189|1188.8|1190|1189.8|1190.6|1190.2|1189|1188.8|126746
1641386400000|2022-01-05 12:40:00|1189.8|1189.6|1192.2|1191.8|1192.2|1191.8|1189.8|1189.4|88383
1641386700000|2022-01-05 12:45:00|1192|1191.6|1191.4|1191|1192|1191.8|1190.2|1190|64150
1641387000000|2022-01-05 12:50:00|1191.2|1190.6|1191.6|1191.4|1192|1191.8|1191|1190.6|42877
1641387300000|2022-01-05 12:55:00|1191.4|1191.2|1190.8|1190.6|1192|1191.8|1190.6|1190.4|44816
1641387600000|2022-01-05 13:00:00|1191|1190.8|1189.6|1189.2|1191.4|1191|1188.8|1188.4|85484
1641387900000|2022-01-05 13:05:00|1189.8|1189.4|1192.8|1192.4|1193|1192.8|1189.4|1189|115245
1641388200000|2022-01-05 13:10:00|1193|1192.8|1192.4|1192|1193.2|1192.8|1191.8|1191.4|42118
1641388500000|2022-01-05 13:15:00|1192.6|1192.2|1193.2|1193|1194|1193.6|1192.2|1191.8|112928
1641388800000|2022-01-05 13:20:00|1193.4|1193.2|1194.6|1194.2|1195.2|1195|1193|1192.8|317418
1641389100000|2022-01-05 13:25:00|1194.4|1194.4|1194.8|1194.4|1195.4|1195.2|1194.2|1193.8|51099
1641389400000|2022-01-05 13:30:00|1195|1194.6|1195.4|1195|1195.6|1195.2|1194.4|1194.2|37575
1641389700000|2022-01-05 13:35:00|1195.2|1194.8|1194.4|1194|1196|1195.6|1194|1193.8|53779
1641390000000|2022-01-05 13:40:00|1194.2|1194.2|1192.8|1192.6|1194.8|1194.4|1192.8|1192.6|30847
1641390300000|2022-01-05 13:45:00|1193|1192.8|1192.8|1192.6|1193|1192.8|1192.4|1192|38748
1641390600000|2022-01-05 13:50:00|1192.6|1192.4|1191|1190.6|1192.8|1192.4|1190.2|1190|47784
1641390900000|2022-01-05 13:55:00|1191.2|1190.8|1190.6|1190.4|1192|1191.8|1190.4|1190.2|72632
1641391200000|2022-01-05 14:00:00|1190.4|1190.2|1189.6|1189.2|1191.2|1191|1189.2|1189|63001
1641391500000|2022-01-05 14:05:00|1189.8|1189.4|1190.8|1190.4|1190.8|1190.6|1189.4|1189.2|31948
1641391800000|2022-01-05 14:10:00|1190.6|1190.6|1191.6|1191.2|1192|1191.6|1190.4|1190|44354
1641392100000|2022-01-05 14:15:00|1191.4|1191|1190.4|1190|1191.4|1191|1188.8|1188.4|111863
1641392400000|2022-01-05 14:20:00|1190|1189.8|1189.4|1189|1190.4|1190|1188.4|1188.2|23052
1641392700000|2022-01-05 14:25:00|1189.6|1189.2|1187.8|1187.4|1189.6|1189.2|1187.6|1187.4|31693
1641393000000|2022-01-05 14:30:00|1188|1187.6|1188|1187.6|1190.8|1190.4|1187|1186.8|134683
1641393300000|2022-01-05 14:35:00|1188.2|1187.8|1187.2|1186.8|1189.8|1189.4|1186.6|1186.2|118393
1641393600000|2022-01-05 14:40:00|1187|1186.6|1185.8|1185.4|1188|1187.8|1184.4|1184|165622
1641393900000|2022-01-05 14:45:00|1186|1185.6|1184.4|1184|1186.8|1186.2|1183.4|1183.2|103427
1641394200000|2022-01-05 14:50:00|1184.2|1183.8|1183.2|1182.8|1185|1184.8|1182.8|1182.4|112630
1641394500000|2022-01-05 14:55:00|1183.4|1183|1184.2|1183.8|1185|1184.6|1182.2|1182|84577
1641394800000|2022-01-05 15:00:00|1184.4|1184|1184.2|1183.8|1186.8|1186.4|1183.6|1183.2|122497
1641395100000|2022-01-05 15:05:00|1184.4|1184|1187.6|1187.2|1187.8|1187.4|1183.6|1183.4|69509
1641395400000|2022-01-05 15:10:00|1187.4|1187|1186.2|1185.8|1188|1187.6|1185.8|1185.4|74836
1641395700000|2022-01-05 15:15:00|1186|1186|1185.6|1185.2|1186.4|1186.2|1184.8|1184.4|50593
1641396000000|2022-01-05 15:20:00|1185.4|1185|1186.8|1186.6|1187.8|1187.4|1185.2|1184.8|88903
1641396300000|2022-01-05 15:25:00|1186.6|1186.4|1189.4|1189|1189.4|1189|1186.6|1186.4|121510
1641396600000|2022-01-05 15:30:00|1189.6|1189.2|1191|1190.8|1191|1190.8|1189|1188.6|132321
1641396900000|2022-01-05 15:35:00|1190.8|1190.6|1190|1189.6|1191|1190.8|1189.2|1189|108860
1641397200000|2022-01-05 15:40:00|1190.2|1189.8|1191|1190.8|1191.4|1191.2|1189.6|1189.2|90719
1641397500000|2022-01-05 15:45:00|1191.2|1191|1192.4|1192|1193|1192.8|1190.8|1190.4|97320
1641397800000|2022-01-05 15:50:00|1192.2|1191.8|1191.4|1191.2|1192.4|1191.8|1191|1190.6|42369
1641398100000|2022-01-05 15:55:00|1191.6|1191|1192.4|1192|1192.8|1192.6|1191.4|1191|84598
1641398400000|2022-01-05 16:00:00|1192.2|1192.2|1192|1191.8|1192.8|1192.4|1191.6|1191.2|112236
1641398700000|2022-01-05 16:05:00|1192.2|1192|1189.8|1189.6|1192.2|1192|1189.4|1189|96684
1641399000000|2022-01-05 16:10:00|1189.6|1189.4|1190.4|1190.2|1190.6|1190.4|1188.2|1188|62019
1641399300000|2022-01-05 16:15:00|1190.2|1190|1189|1188.8|1190.4|1190.2|1188.4|1188|57975
1641399600000|2022-01-05 16:20:00|1189.2|1189|1188.8|1188.6|1189.4|1189|1188.2|1188|107527
1641399900000|2022-01-05 16:25:00|1188.6|1188.4|1186|1185.6|1188.8|1188.6|1186|1185.6|106731
1641456000000|2022-01-06 08:00:00|1174|1172.6|1175|1174.2|1177.4|1176.4|1171.6|1170|177998
1641456300000|2022-01-06 08:05:00|1175.2|1174.4|1183.8|1183.4|1184|1183.4|1175.2|1174.4|182968
1641456600000|2022-01-06 08:10:00|1184|1183.6|1183.4|1183|1184.6|1184|1181.4|1180.8|145940
1641456900000|2022-01-06 08:15:00|1183.2|1182.8|1184.6|1184.2|1185|1184.6|1182.6|1182|105462
1641457200000|2022-01-06 08:20:00|1184.4|1184|1181.8|1181.4|1185.4|1185|1181.2|1180.8|163543
1641457500000|2022-01-06 08:25:00|1181.6|1181.2|1186.4|1185.8|1186.6|1186.2|1181.6|1181.2|101926
1641457800000|2022-01-06 08:30:00|1186.2|1185.6|1185.4|1185|1187.2|1186.8|1184.4|1184|117238
1641458100000|2022-01-06 08:35:00|1185.2|1184.8|1186.2|1185.8|1186.8|1186.4|1182|1181.6|144170
1641458400000|2022-01-06 08:40:00|1186|1185.6|1185.8|1185.4|1187.4|1187.2|1185.4|1185|95297
1641458700000|2022-01-06 08:45:00|1185.6|1185.2|1187|1186.6|1188.6|1188.2|1185.2|1185|154168
1641459000000|2022-01-06 08:50:00|1186.8|1186.8|1188.8|1188.4|1189|1188.6|1185.8|1185.6|85014
1641459300000|2022-01-06 08:55:00|1188.6|1188.2|1190.8|1190.4|1192.4|1192|1188|1187.8|298222
1641459600000|2022-01-06 09:00:00|1191|1190.6|1190.8|1190.4|1191.6|1191.2|1189.4|1189|53707
1641459900000|2022-01-06 09:05:00|1191|1190.6|1192.6|1192.2|1193|1192.8|1190.8|1190.4|103399
1641460200000|2022-01-06 09:10:00|1192.8|1192.4|1193.6|1193.2|1194|1193.8|1192.2|1192|27819
1641460500000|2022-01-06 09:15:00|1193.8|1193.4|1193.6|1193.2|1195.6|1195.2|1193|1192.6|323730
1641460800000|2022-01-06 09:20:00|1193.4|1193|1195|1194.6|1195|1194.6|1192.4|1192|118378
1641461100000|2022-01-06 09:25:00|1195.2|1194.8|1196.2|1195.8|1196.4|1196|1194.2|1194|48306
1641461400000|2022-01-06 09:30:00|1196.4|1196|1197|1196.6|1197|1196.8|1195|1194.8|200225
1641461700000|2022-01-06 09:35:00|1196.8|1196.4|1197.4|1197.2|1198|1197.6|1196.2|1196|98865
1641462000000|2022-01-06 09:40:00|1197.6|1197.4|1198.8|1198.4|1198.8|1198.4|1196.2|1196|129872
1641462300000|2022-01-06 09:45:00|1198.6|1198.2|1197.6|1197.2|1199|1198.8|1196.8|1196.4|58050
1641462600000|2022-01-06 09:50:00|1197.4|1197.4|1199.6|1199.4|1199.8|1199.4|1197|1196.6|128941
1641462900000|2022-01-06 09:55:00|1199.8|1199.6|1199.8|1199.6|1200|1199.8|1198.8|1198.4|132531
1641463200000|2022-01-06 10:00:00|1200|1199.8|1199.2|1199|1202|1201.6|1199|1198.8|511140
1641463500000|2022-01-06 10:05:00|1199|1198.8|1204.4|1204.2|1204.4|1204.2|1199|1198.6|142901
1641463800000|2022-01-06 10:10:00|1204.6|1204|1204.4|1204|1204.6|1204.2|1202.4|1202|96347
1641464100000|2022-01-06 10:15:00|1204.6|1204.2|1208.2|1208|1208.6|1208.2|1204.6|1204.2|173341
1641464400000|2022-01-06 10:20:00|1208.4|1208.2|1212|1211.6|1212.6|1212.2|1208.2|1208|418881
1641464700000|2022-01-06 10:25:00|1211.8|1211.4|1213.2|1212.8|1213.2|1213|1210.6|1210.2|229195
1641465000000|2022-01-06 10:30:00|1213|1212.6|1214.8|1214.4|1214.8|1214.4|1212.6|1212.4|151683
1641465300000|2022-01-06 10:35:00|1214.6|1214.6|1218.6|1218.2|1218.8|1218.2|1214.2|1213.8|367087
1641465600000|2022-01-06 10:40:00|1218.8|1218.4|1218.6|1218.4|1219.2|1218.8|1217.8|1217.4|204622
1641465900000|2022-01-06 10:45:00|1218.8|1218.6|1221|1220.4|1223|1222.8|1218.8|1218.4|476091
1641466200000|2022-01-06 10:50:00|1220.8|1220.2|1221.4|1221|1222.8|1222.6|1219.6|1219.2|191303
1641466500000|2022-01-06 10:55:00|1221.2|1220.8|1222.8|1222.6|1222.8|1222.6|1221|1220.6|79282
1641466800000|2022-01-06 11:00:00|1223.2|1222.8|1221.8|1221.2|1225.4|1225|1221.6|1221.2|140671
1641467100000|2022-01-06 11:05:00|1222|1221.4|1220|1219.8|1222.2|1221.6|1219.8|1219.4|171940
1641467400000|2022-01-06 11:10:00|1219.8|1219.6|1221.6|1221.2|1221.8|1221.6|1219.6|1219.4|96157
1641467700000|2022-01-06 11:15:00|1221.4|1221.4|1223.2|1222.8|1223.6|1223.4|1221.2|1220.8|166433
1641468000000|2022-01-06 11:20:00|1223|1222.6|1222.2|1221.6|1224.2|1223.8|1221.8|1221.4|63164
1641468300000|2022-01-06 11:25:00|1222|1221.4|1221.2|1220.8|1223.6|1223.2|1221|1220.6|37718
1641468600000|2022-01-06 11:30:00|1221|1221|1219.4|1219.2|1221.2|1221|1218.4|1218|73883
1641468900000|2022-01-06 11:35:00|1219.2|1219|1219.2|1218.8|1220.8|1220.4|1218.4|1218.2|70982
1641469200000|2022-01-06 11:40:00|1219.4|1219|1219.2|1218.8|1219.8|1219.6|1218.6|1218.2|36644
1641469500000|2022-01-06 11:45:00|1219.4|1219|1219|1218.6|1221|1220.6|1218.6|1218.2|46975
1641469800000|2022-01-06 11:50:00|1219.2|1218.8|1220.6|1220.2|1221.6|1221.2|1218.6|1218.4|168842
1641470100000|2022-01-06 11:55:00|1220.8|1220.4|1220.6|1220.2|1221|1220.6|1220|1219.4|85001
1641470400000|2022-01-06 12:00:00|1220.4|1220|1220.6|1220.2|1221.6|1221.4|1220.2|1220|51782
1641470700000|2022-01-06 12:05:00|1220.4|1220|1220.6|1220.2|1221.2|1221|1219|1218.8|95947
1641471000000|2022-01-06 12:10:00|1220|1220.4|1221|1220.8|1221.4|1221.2|1220|1219.8|43690
1641471300000|2022-01-06 12:15:00|1221.2|1221|1221|1220.6|1222.6|1222.4|1220.8|1220.6|53815
1641471600000|2022-01-06 12:20:00|1221.2|1220.8|1221.4|1221|1223|1222.8|1221|1220.6|51744
1641471900000|2022-01-06 12:25:00|1221.6|1221.2|1220|1219.6|1221.6|1221.4|1219.6|1219.2|124209
1641472200000|2022-01-06 12:30:00|1220.2|1219.8|1224.4|1224.2|1224.4|1224.2|1220|1219.6|72523
1641472500000|2022-01-06 12:35:00|1224.2|1224|1224.4|1224|1225.4|1225|1224|1223.8|68485
1641472800000|2022-01-06 12:40:00|1224.2|1224.2|1223.6|1223.2|1224.6|1224.4|1222.4|1222.2|29075
1641473100000|2022-01-06 12:45:00|1223.4|1223|1223.2|1223|1223.6|1223.2|1221.2|1221|77206
1641473400000|2022-01-06 12:50:00|1223.4|1223.2|1223.6|1223.4|1224.4|1224|1222.8|1222.4|42061
1641473700000|2022-01-06 12:55:00|1223.8|1223.2|1223.8|1223.4|1224.2|1223.8|1222.2|1222|44511
1641474000000|2022-01-06 13:00:00|1223.6|1223.2|1221.2|1220.8|1224.2|1223.8|1221|1220.8|80078
1641474300000|2022-01-06 13:05:00|1221.4|1220.6|1222|1221.6|1222.4|1222|1221.2|1220.6|49148
1641474600000|2022-01-06 13:10:00|1221.6|1221.4|1218.4|1218|1221.8|1221.4|1218.2|1218|200136
1641474900000|2022-01-06 13:15:00|1218.6|1218.2|1220.6|1220.2|1220.6|1220.4|1218.2|1218|69079
1641475200000|2022-01-06 13:20:00|1220.4|1220.4|1217.8|1217.4|1220.6|1220.4|1217.4|1217|99477
1641475500000|2022-01-06 13:25:00|1218|1217.6|1220.4|1220|1221.2|1220.6|1217.8|1217.4|75722
1641475800000|2022-01-06 13:30:00|1220.2|1219.6|1218.6|1218.2|1220.4|1220|1218.2|1218|79620
1641476100000|2022-01-06 13:35:00|1218.4|1218|1218|1217.8|1218.4|1218.2|1217.2|1217|56901
1641476400000|2022-01-06 13:40:00|1218.2|1218|1218.4|1218.2|1219.2|1218.8|1217.6|1217.4|86606
1641476700000|2022-01-06 13:45:00|1218.2|1218|1219|1218.6|1219.2|1218.8|1217.4|1217|117444
1641477000000|2022-01-06 13:50:00|1219.2|1218.8|1215|1214.6|1219.4|1219.2|1213.6|1213.4|206033
1641477300000|2022-01-06 13:55:00|1215.2|1214.8|1214.6|1214.4|1215.2|1215|1213.2|1212.8|74600
1641477600000|2022-01-06 14:00:00|1214.4|1214.2|1220.4|1220|1220.4|1220|1214.2|1214|120954
1641477900000|2022-01-06 14:05:00|1220.2|1220.2|1218.4|1218|1221|1220.6|1218|1217.8|95070
1641478200000|2022-01-06 14:10:00|1218.6|1218.2|1219.4|1219|1219.6|1219.2|1217.6|1217.2|42090
1641478500000|2022-01-06 14:15:00|1219.2|1218.8|1220|1219.6|1220.6|1220.4|1218.6|1218.2|95719
1641478800000|2022-01-06 14:20:00|1219.8|1219.4|1218.8|1218.4|1220|1219.6|1218.4|1218.2|45476
1641479100000|2022-01-06 14:25:00|1218.6|1218.2|1217.8|1217.4|1219.6|1219.2|1216.8|1216.4|78325
1641479400000|2022-01-06 14:30:00|1217.6|1217.6|1212.8|1212.4|1223.4|1223|1210.6|1210.2|595742
1641479700000|2022-01-06 14:35:00|1213|1212.6|1216|1215.6|1217.4|1217|1208.4|1208|196388
1641480000000|2022-01-06 14:40:00|1215.8|1215.4|1216.4|1215.8|1217.6|1217|1215|1214.6|76758
1641480300000|2022-01-06 14:45:00|1216.2|1216|1212.6|1212.2|1216.6|1216.2|1210.4|1210|81681
1641480600000|2022-01-06 14:50:00|1212.4|1212.4|1210.6|1210.2|1213|1212.6|1210|1209.8|172858
1641480900000|2022-01-06 14:55:00|1210.8|1210.4|1209.2|1208.8|1211.4|1211|1208|1207.4|125600
1641481200000|2022-01-06 15:00:00|1209|1208.6|1210.6|1210|1213.4|1213|1208.4|1208|113696
1641481500000|2022-01-06 15:05:00|1210.4|1210.2|1209.4|1209|1210.6|1210.2|1207.4|1207|124446
1641481800000|2022-01-06 15:10:00|1209.2|1208.8|1208.2|1207.8|1210|1209.8|1207|1206.4|61700
1641482100000|2022-01-06 15:15:00|1208|1207.6|1204.4|1204|1208.6|1208.2|1204.2|1204|80090
1641482400000|2022-01-06 15:20:00|1204.6|1204.4|1209.8|1209.4|1210|1209.8|1204.4|1204.2|95793
1641482700000|2022-01-06 15:25:00|1210|1209.6|1207.4|1207|1212.4|1212|1207.2|1206.8|89226
1641483000000|2022-01-06 15:30:00|1207.2|1206.8|1211|1210.6|1212.2|1211.8|1207.2|1206.8|75647
1641483300000|2022-01-06 15:35:00|1210.8|1210.4|1211.8|1211.4|1211.8|1211.4|1209.2|1208.8|78983
1641483600000|2022-01-06 15:40:00|1212|1211.6|1211.2|1210.8|1212|1211.6|1210|1209.6|51515
1641483900000|2022-01-06 15:45:00|1211.4|1211|1212.6|1212.2|1212.6|1212.4|1209.8|1209.6|39024
1641484200000|2022-01-06 15:50:00|1212.4|1212|1213|1212.6|1213|1212.8|1211|1210.6|35200
1641484500000|2022-01-06 15:55:00|1213.2|1212.8|1216.6|1216.2|1217|1216.6|1212.8|1212.6|121919
1641484800000|2022-01-06 16:00:00|1216.4|1216.4|1216.6|1216.4|1217|1216.6|1214.4|1214.2|166399
1641485100000|2022-01-06 16:05:00|1216.8|1216.6|1217.6|1217.2|1218.6|1218.2|1216.2|1215.8|96461
1641485400000|2022-01-06 16:10:00|1217.4|1217|1217.6|1217.2|1218|1217.6|1215.6|1215.4|95657
1641485700000|2022-01-06 16:15:00|1217.8|1217.4|1217.2|1217|1217.8|1217.6|1216.6|1216.2|55739
1641486000000|2022-01-06 16:20:00|1217|1216.8|1217.4|1217.2|1218.8|1218.6|1216.8|1216.4|196984
1641486300000|2022-01-06 16:25:00|1217.2|1217|1215.2|1214.8|1217.6|1217.4|1215|1214.6|146684
1641542400000|2022-01-07 08:00:00|1233.8|1233|1235|1234.2|1240|1238.8|1232.4|1231.4|521604
1641542700000|2022-01-07 08:05:00|1235.6|1234|1239|1238.2|1241|1240.4|1234.6|1234|467713
1641543000000|2022-01-07 08:10:00|1238.8|1238.4|1240|1239.6|1241|1240.8|1237.4|1236.8|160456
1641543300000|2022-01-07 08:15:00|1239.8|1239.4|1247.4|1247|1247.6|1247.2|1238|1237.4|315884
1641543600000|2022-01-07 08:20:00|1247.6|1247.2|1247.2|1246.8|1248.6|1248|1243|1242.6|195943
1641543900000|2022-01-07 08:25:00|1247|1247|1244.6|1244.2|1247.4|1247|1243.2|1242.6|72966
1641544200000|2022-01-07 08:30:00|1244.4|1243.8|1243.4|1243.2|1244.4|1243.8|1240.4|1240|316811
1641544500000|2022-01-07 08:35:00|1243.2|1243|1243.6|1243.2|1243.8|1243.4|1240|1239.8|151595
1641544800000|2022-01-07 08:40:00|1243.8|1243|1241.4|1240.8|1244|1243.8|1241|1240.6|70056
1641545100000|2022-01-07 08:45:00|1241.6|1241|1232.8|1232.4|1242.2|1241.8|1232.4|1232|121572
1641545400000|2022-01-07 08:50:00|1233|1232.6|1238.2|1237.8|1238.6|1238|1233|1232.4|99735
1641545700000|2022-01-07 08:55:00|1238|1238|1238.4|1238|1239.4|1239.2|1237.2|1236.8|160186
1641546000000|2022-01-07 09:00:00|1238.2|1238.2|1238|1237.6|1238.8|1238.6|1236|1235.4|67353
1641546300000|2022-01-07 09:05:00|1237.8|1237.4|1237.6|1237|1238|1237.6|1234|1233.6|117999
1641546600000|2022-01-07 09:10:00|1237.4|1237.2|1234.6|1234.2|1238|1237.8|1234.2|1234|145690
1641546900000|2022-01-07 09:15:00|1234.8|1234|1225.8|1225.2|1235.2|1235|1225.2|1225|360052
1641547200000|2022-01-07 09:20:00|1225.6|1225.4|1225|1224.8|1225.8|1225.4|1220|1219.4|290214
1641547500000|2022-01-07 09:25:00|1225.2|1225|1220.4|1220|1225.8|1225.2|1220.2|1220|141491
1641547800000|2022-01-07 09:30:00|1220.6|1220.2|1219.6|1219.2|1221.8|1221.4|1219|1218.8|202018
1641548100000|2022-01-07 09:35:00|1219.4|1219|1220.4|1220|1222|1221.6|1218.4|1218.2|250883
1641548400000|2022-01-07 09:40:00|1220.6|1220.2|1218|1217.6|1221.2|1220.8|1216.8|1216.4|97128
1641548700000|2022-01-07 09:45:00|1218.2|1217.8|1217.4|1217|1220|1219.6|1216.4|1215.8|185783
1641549000000|2022-01-07 09:50:00|1217.6|1216.8|1219.2|1218.8|1219.4|1219|1217.2|1216.8|83247
1641549300000|2022-01-07 09:55:00|1219.4|1219|1213|1212.8|1219.4|1219.2|1212.8|1212.6|68325
1641549600000|2022-01-07 10:00:00|1212.8|1212.6|1215.8|1215.4|1216.4|1216|1212.8|1212.2|82622
1641549900000|2022-01-07 10:05:00|1215.6|1215.2|1216|1215.4|1217.2|1216.8|1215|1214.6|81105
1641550200000|2022-01-07 10:10:00|1215.8|1215.6|1220|1219.6|1220.2|1220|1215.6|1215.4|150720
1641550500000|2022-01-07 10:15:00|1219.8|1219.4|1217.2|1216.6|1220.8|1220.4|1216.8|1216.2|160434
1641550800000|2022-01-07 10:20:00|1217.4|1216.8|1220.8|1220.4|1221.6|1221.2|1217.4|1216.8|70001
1641551100000|2022-01-07 10:25:00|1221|1220.6|1224.8|1224.4|1225|1224.6|1220.8|1220.6|100474
1641551400000|2022-01-07 10:30:00|1225|1224.6|1224.4|1224|1226.4|1226|1224.2|1223.8|88814
1641551700000|2022-01-07 10:35:00|1224.6|1223.8|1225.2|1224.8|1225.4|1225.2|1223.6|1223.4|56269
1641552000000|2022-01-07 10:40:00|1225|1225|1228.6|1228.2|1229|1228.8|1224.8|1224.6|110668
1641552300000|2022-01-07 10:45:00|1228.4|1228.4|1228.2|1227.8|1229|1228.6|1227|1226.8|62230
1641552600000|2022-01-07 10:50:00|1228.4|1228|1227|1226.6|1229.2|1229|1226.6|1226.4|101209
1641552900000|2022-01-07 10:55:00|1226.8|1226.4|1226.4|1226|1227|1226.8|1225.2|1224.8|57738
1641553200000|2022-01-07 11:00:00|1226.6|1226.2|1226.4|1226.2|1227.6|1227.4|1225.6|1225.2|49069
1641553500000|2022-01-07 11:05:00|1226.6|1226|1229.2|1229|1229.4|1229|1226.4|1226|49820
1641553800000|2022-01-07 11:10:00|1229|1228.8|1229|1228.6|1229.8|1229.6|1228|1227.8|43520
1641554100000|2022-01-07 11:15:00|1229.2|1228.8|1229.4|1229|1229.8|1229.6|1228.6|1228.4|24124
1641554400000|2022-01-07 11:20:00|1229.6|1229.2|1231|1230.6|1231|1230.8|1229.4|1229|107237
1641554700000|2022-01-07 11:25:00|1230.8|1230.8|1230.4|1230|1232|1231.8|1230|1229.8|46476
1641555000000|2022-01-07 11:30:00|1230.2|1229.8|1232.4|1232|1232.4|1232.2|1229.8|1229.4|40950
1641555300000|2022-01-07 11:35:00|1232.2|1231.8|1231|1230.6|1232.2|1232|1229.2|1228.8|38977
1641555600000|2022-01-07 11:40:00|1230.8|1230.4|1230|1229.6|1231.2|1230.8|1229.6|1229.2|33846
1641555900000|2022-01-07 11:45:00|1230.2|1229.8|1231|1230.6|1231.4|1231|1230.2|1229.6|46097
1641556200000|2022-01-07 11:50:00|1230.8|1230.4|1229.4|1229|1230.8|1230.6|1228.6|1228.4|79876
1641556500000|2022-01-07 11:55:00|1229.2|1228.8|1228.6|1228|1231|1230.8|1228.4|1228|50716
1641556800000|2022-01-07 12:00:00|1228.4|1229|1229|1228.6|1230.2|1229.8|1228.4|1228.2|49348
1641557100000|2022-01-07 12:05:00|1229.2|1228.8|1228.4|1228|1229.6|1229.2|1227.8|1227.6|66887
1641557400000|2022-01-07 12:10:00|1228.2|1227.8|1226.6|1226.2|1228.6|1228.4|1226.6|1226.2|35725
1641557700000|2022-01-07 12:15:00|1226.8|1226.4|1228.6|1228.2|1228.6|1228.2|1226.8|1226.4|22139
1641558000000|2022-01-07 12:20:00|1228.4|1228|1226.6|1226.2|1228.6|1228.2|1226.4|1225.8|59046
1641558300000|2022-01-07 12:25:00|1226.4|1226.4|1225.8|1225.4|1226.6|1226.4|1225|1224.6|32128
1641558600000|2022-01-07 12:30:00|1225.6|1225.2|1225.6|1225.2|1226.8|1226.4|1225.4|1225.2|34790
1641558900000|2022-01-07 12:35:00|1225.4|1225.4|1226|1225.6|1226.2|1225.8|1224.2|1223.8|41148
1641559200000|2022-01-07 12:40:00|1225.8|1225.4|1224|1223.6|1226.2|1225.8|1224|1223.4|81421
1641559500000|2022-01-07 12:45:00|1224.2|1223.8|1225|1224.6|1225.4|1225.2|1224.2|1223.8|20390
1641559800000|2022-01-07 12:50:00|1224.8|1224.4|1225|1224.6|1225.4|1225.2|1224.4|1224|64826
1641560100000|2022-01-07 12:55:00|1224.8|1224.4|1228|1227.6|1228|1227.6|1224.8|1224.4|44429
1641560400000|2022-01-07 13:00:00|1227.8|1227.4|1226.4|1226|1228|1227.8|1225.8|1225.4|24371
1641560700000|2022-01-07 13:05:00|1226.6|1226.2|1224.4|1224|1226.6|1226.2|1224.2|1223.8|25804
1641561000000|2022-01-07 13:10:00|1224.6|1224.2|1223.8|1223.4|1225.2|1225|1223.4|1223|33719
1641561300000|2022-01-07 13:15:00|1224|1223.6|1224|1223.6|1224.2|1224|1223|1222.6|25836
1641561600000|2022-01-07 13:20:00|1224.2|1223.8|1224.2|1224|1225|1224.6|1224|1223.6|56115
1641561900000|2022-01-07 13:25:00|1224.4|1224.2|1224|1223.6|1225.6|1225.2|1223.4|1223.2|67895
1641562200000|2022-01-07 13:30:00|1224.6|1223.8|1226.4|1226|1226.6|1226.4|1220.4|1220|233930
1641562500000|2022-01-07 13:35:00|1226.6|1226.2|1229.8|1229.4|1230.8|1230.4|1226.6|1226.2|134534
1641562800000|2022-01-07 13:40:00|1229.6|1229.2|1230|1229.4|1231.6|1231.2|1227.8|1227.4|85509
1641563100000|2022-01-07 13:45:00|1229.8|1229.6|1230.6|1230.2|1230.8|1230.4|1228.8|1228.2|22730
1641563400000|2022-01-07 13:50:00|1230.4|1230|1229.8|1229.4|1230.8|1230.4|1229|1228.6|48943
1641563700000|2022-01-07 13:55:00|1230|1229.6|1232.6|1232.2|1232.6|1232.2|1229.8|1229.4|41827
1641564000000|2022-01-07 14:00:00|1232.8|1232.4|1234.6|1234.2|1235|1234.6|1232|1231.8|79839
1641564300000|2022-01-07 14:05:00|1234.4|1234|1237.2|1236.8|1238|1237.8|1234.4|1234|183773
1641564600000|2022-01-07 14:10:00|1237.4|1237|1235.8|1235.2|1238.8|1238.4|1235.6|1235|63757
1641564900000|2022-01-07 14:15:00|1236|1235.4|1234.2|1233.8|1236|1235.6|1233.4|1233|48596
1641565200000|2022-01-07 14:20:00|1234.4|1234|1234|1233.6|1234.4|1234.2|1232.2|1231.8|101923
1641565500000|2022-01-07 14:25:00|1233.8|1233.4|1233.8|1233.4|1234.8|1234.4|1233.4|1233|37238
1641565800000|2022-01-07 14:30:00|1234|1233.6|1232.4|1231.8|1234.8|1234.6|1231.2|1231|78586
1641566100000|2022-01-07 14:35:00|1232.2|1232|1236.4|1236|1236.6|1236|1232.2|1231.8|128926
1641566400000|2022-01-07 14:40:00|1236.6|1236.2|1236.8|1236.4|1238|1237.6|1234.6|1234.2|129564
1641566700000|2022-01-07 14:45:00|1236.6|1236.2|1236|1235.6|1237.2|1237|1234.6|1234.4|115389
1641567000000|2022-01-07 14:50:00|1236.2|1235.8|1237.4|1237|1238.2|1238|1236|1235.8|62904
1641567300000|2022-01-07 14:55:00|1237.2|1236.8|1238|1237.6|1238|1237.8|1236.8|1236.6|34377
1641567600000|2022-01-07 15:00:00|1238.2|1237.8|1239.2|1239|1240.2|1239.8|1236.8|1236.6|155465
1641567900000|2022-01-07 15:05:00|1239.4|1238.8|1237.6|1237.4|1239.8|1239.4|1237.2|1237|60243
1641568200000|2022-01-07 15:10:00|1237.4|1237.2|1239.6|1239.2|1240.2|1240|1236|1235.6|129212
1641568500000|2022-01-07 15:15:00|1239.4|1239|1238.6|1238.4|1240|1239.6|1238.2|1238|101622
1641568800000|2022-01-07 15:20:00|1238.4|1238.2|1238|1237.6|1238.6|1238.2|1235.8|1235.6|107620
1641569100000|2022-01-07 15:25:00|1237.8|1237.4|1239.8|1239.6|1240.6|1240.2|1237.8|1237.4|134729
1641569400000|2022-01-07 15:30:00|1239.6|1239.4|1239.6|1239.4|1240.8|1240.4|1239|1238.6|95533
1641569700000|2022-01-07 15:35:00|1239.4|1239.2|1239|1238.6|1241.4|1241.2|1238.8|1238.6|101493
1641570000000|2022-01-07 15:40:00|1238.8|1238.8|1239.2|1239|1239.8|1239.6|1238.2|1237.8|91363
1641570300000|2022-01-07 15:45:00|1239.4|1238.8|1237.6|1237.2|1239.8|1239.2|1237|1236.6|106236
1641570600000|2022-01-07 15:50:00|1237.4|1237.4|1234.2|1233.8|1238.2|1237.8|1234|1233.6|168626
1641570900000|2022-01-07 15:55:00|1234.4|1233.6|1238.4|1238|1238.4|1238.2|1233.2|1233|109627
1641571200000|2022-01-07 16:00:00|1238.2|1237.8|1236.4|1236.2|1239|1238.8|1235.8|1235.4|111745
1641571500000|2022-01-07 16:05:00|1236.2|1236|1237.8|1237.4|1238.2|1237.8|1235.6|1235.4|62272
1641571800000|2022-01-07 16:10:00|1237.6|1237.2|1238|1237.6|1238.4|1238.2|1236.8|1236.4|158788
1641572100000|2022-01-07 16:15:00|1237.8|1237.4|1236.2|1236|1238|1237.6|1235|1234.6|94003
1641572400000|2022-01-07 16:20:00|1236.4|1236.2|1236.4|1236.2|1237.4|1237|1235.4|1235.2|90557
1641572700000|2022-01-07 16:25:00|1236.6|1236|1235.2|1234.8|1236.6|1236.2|1234.4|1234|121965
1641801600000|2022-01-10 08:00:00|1246|1245|1248|1247|1249.6|1249|1244.2|1243.8|256633
1641801900000|2022-01-10 08:05:00|1247.8|1247.2|1249.8|1249.2|1252|1251.8|1245.6|1244.8|637651
1641802200000|2022-01-10 08:10:00|1249.6|1249.4|1254.8|1254.4|1255.4|1254.8|1247.4|1247|187427
1641802500000|2022-01-10 08:15:00|1254.6|1254.2|1249.6|1249.2|1256.8|1256.2|1249.4|1249|176701
1641802800000|2022-01-10 08:20:00|1249.4|1249|1248.8|1248.6|1249.6|1249.2|1246.2|1245.6|218282
1641803100000|2022-01-10 08:25:00|1249.2|1248.8|1246.2|1245.8|1249.2|1249|1243.6|1243|137482
1641803400000|2022-01-10 08:30:00|1246|1245.6|1244.2|1243.6|1246|1245.8|1242.8|1242.4|111771
1641803700000|2022-01-10 08:35:00|1244.4|1243.8|1241.2|1240.6|1244.4|1244|1240.4|1240|150234
1641804000000|2022-01-10 08:40:00|1241|1240.8|1243.4|1243|1244.2|1243.8|1239|1238.4|91734
1641804300000|2022-01-10 08:45:00|1243.6|1243.2|1241.6|1241|1243.6|1243.2|1240.8|1240.4|118920
1641804600000|2022-01-10 08:50:00|1241.4|1241.2|1240.2|1239.8|1242|1241.8|1238.4|1238.2|96015
1641804900000|2022-01-10 08:55:00|1240|1239.6|1240.4|1240.2|1242.6|1242.2|1239.8|1239.2|68254
1641805200000|2022-01-10 09:00:00|1240.2|1240|1240.6|1240.2|1242.6|1242.2|1238|1237.8|94679
1641805500000|2022-01-10 09:05:00|1240.8|1240.4|1237|1236.6|1241.6|1241.2|1236.8|1236.2|173097
1641805800000|2022-01-10 09:10:00|1236.8|1236.8|1238.2|1237.6|1239.4|1239|1234.8|1234.6|114186
1641806100000|2022-01-10 09:15:00|1238.4|1237.8|1238|1237.6|1239.4|1239.2|1236.2|1235.8|45018
1641806400000|2022-01-10 09:20:00|1237.8|1237.4|1238.2|1237.8|1239.6|1239.2|1237.4|1237.2|70228
1641806700000|2022-01-10 09:25:00|1238.4|1238|1240.8|1240.2|1241.4|1241|1238.2|1238|77089
1641807000000|2022-01-10 09:30:00|1240.6|1240.4|1239|1238.6|1241|1240.8|1238.8|1238.4|53806
1641807300000|2022-01-10 09:35:00|1238.8|1238.4|1239.6|1239.4|1240|1239.6|1237.6|1237.4|60447
1641807600000|2022-01-10 09:40:00|1239.8|1239.2|1241|1240.6|1241.6|1241.4|1239.4|1239|51208
1641807900000|2022-01-10 09:45:00|1240.8|1240.8|1237|1236.6|1241.4|1241|1237|1236.6|72619
1641808200000|2022-01-10 09:50:00|1237.2|1236.8|1238.4|1238|1238.6|1238.4|1235.4|1235|186698
1641808500000|2022-01-10 09:55:00|1238.6|1238.2|1239|1238.8|1239.4|1239|1237|1236.6|38567
1641808800000|2022-01-10 10:00:00|1239.2|1239|1238.6|1238.2|1240|1239.8|1238.4|1237.8|43939
1641809100000|2022-01-10 10:05:00|1238.8|1238.4|1240.8|1240.4|1241|1240.6|1238.4|1238|81737
1641809400000|2022-01-10 10:10:00|1241|1240.6|1241.2|1240.8|1242|1241.8|1239.6|1239.4|160678
1641809700000|2022-01-10 10:15:00|1241|1240.6|1243|1242.6|1244.2|1243.8|1240|1239.6|123144
1641810000000|2022-01-10 10:20:00|1243.2|1242.8|1245|1244.4|1245.2|1245|1242.2|1241.8|41879
1641810300000|2022-01-10 10:25:00|1245.2|1244.6|1245.2|1244.8|1245.6|1245.2|1243.6|1243.2|38039
1641810600000|2022-01-10 10:30:00|1245.4|1245|1243.6|1243.4|1245.4|1245|1243.2|1243|37848
1641810900000|2022-01-10 10:35:00|1243.4|1243.2|1239.4|1239|1243.6|1243.2|1239.4|1239|30866
1641811200000|2022-01-10 10:40:00|1239.6|1239.2|1236.4|1236|1239.8|1239.4|1235.6|1235.2|122689
1641811500000|2022-01-10 10:45:00|1236.2|1236.2|1237.8|1237.2|1237.8|1237.4|1234.4|1234|212999
1641811800000|2022-01-10 10:50:00|1238|1237.4|1237|1236.6|1240|1239.6|1237|1236.6|65138
1641812100000|2022-01-10 10:55:00|1237.2|1236.4|1238.6|1238.2|1239.6|1239|1237|1236.4|52682
1641812400000|2022-01-10 11:00:00|1238.4|1238|1237.8|1237.4|1238.8|1238.4|1237.2|1237|42692
1641812700000|2022-01-10 11:05:00|1238|1237.6|1238.2|1237.8|1239.2|1238.8|1237.6|1237.4|44235
1641813000000|2022-01-10 11:10:00|1238|1237.6|1237.4|1237|1238.8|1238.4|1237.2|1237|35087
1641813300000|2022-01-10 11:15:00|1237.2|1236.8|1235.8|1235.4|1237.6|1237.4|1235.6|1235.2|24787
1641813600000|2022-01-10 11:20:00|1236|1235.6|1234.8|1234.4|1237|1236.6|1234.8|1234.4|23052
1641813900000|2022-01-10 11:25:00|1235|1234.6|1236.6|1236.2|1236.6|1236.4|1235|1234.6|34938
1641814200000|2022-01-10 11:30:00|1236.8|1236.4|1236.2|1235.8|1237.8|1237.4|1235.8|1235.4|41772
1641814500000|2022-01-10 11:35:00|1236.4|1236|1236|1235.6|1238|1237.8|1235.8|1235.4|50680
1641814800000|2022-01-10 11:40:00|1236.2|1235.8|1236.8|1236.4|1237.6|1237.2|1236.2|1235.8|32281
1641815100000|2022-01-10 11:45:00|1236.6|1236.2|1238.4|1238|1239.8|1239.4|1236.6|1236.2|51727
1641815400000|2022-01-10 11:50:00|1238.6|1238.2|1239.2|1238.8|1239.4|1239.2|1238.2|1238|38717
1641815700000|2022-01-10 11:55:00|1239.4|1239|1239|1238.6|1240|1239.6|1238.4|1238.2|26848
1641816000000|2022-01-10 12:00:00|1238.8|1238.4|1239.6|1239.2|1240|1239.8|1238|1237.8|26007
1641816300000|2022-01-10 12:05:00|1239.4|1239.4|1240.2|1239.8|1240.8|1240.4|1239.4|1239.2|34266
1641816600000|2022-01-10 12:10:00|1240.4|1240|1240.6|1240.4|1241|1240.8|1239.4|1239|30849
1641816900000|2022-01-10 12:15:00|1240.4|1240.2|1240|1239.6|1240.6|1240.2|1239|1238.8|75765
1641817200000|2022-01-10 12:20:00|1239.8|1239.4|1241|1240.6|1241.6|1241.2|1239.2|1238.8|53614
1641817500000|2022-01-10 12:25:00|1240.8|1240.4|1240.4|1240|1241.6|1241.4|1239.8|1239.4|25918
1641817800000|2022-01-10 12:30:00|1240.2|1239.8|1240.2|1240|1241.6|1241.4|1238.6|1238.2|121253
1641818100000|2022-01-10 12:35:00|1240.4|1239.8|1240.2|1240|1240.8|1240.4|1239.2|1238.8|24412
1641818400000|2022-01-10 12:40:00|1240.4|1239.8|1243.8|1243.4|1244.8|1244.4|1240.2|1239.8|48482
1641818700000|2022-01-10 12:45:00|1244|1243.6|1241|1240.6|1244.2|1243.8|1240.8|1240.4|50775
1641819000000|2022-01-10 12:50:00|1240.8|1240.4|1240|1239.6|1241.8|1241.4|1238.8|1238.4|98901
1641819300000|2022-01-10 12:55:00|1240.2|1239.8|1239.4|1239|1241.4|1241|1239.2|1238.8|26348
1641819600000|2022-01-10 13:00:00|1239.6|1239.2|1237.6|1237.2|1239.6|1239.4|1237.4|1237|22208
1641819900000|2022-01-10 13:05:00|1237.4|1237|1237|1236.6|1238|1237.6|1236.4|1236.2|21865
1641820200000|2022-01-10 13:10:00|1237.2|1236.8|1237.8|1237.4|1238|1237.8|1236.6|1236.2|43472
1641820500000|2022-01-10 13:15:00|1237.6|1237.6|1237.4|1237|1238.2|1237.8|1236.2|1235.8|36527
1641820800000|2022-01-10 13:20:00|1237.6|1237.2|1237.2|1236.8|1238.4|1238|1236|1235.6|31011
1641821100000|2022-01-10 13:25:00|1237|1236.6|1241.6|1241.2|1241.8|1241.4|1236.8|1236.6|47338
1641821400000|2022-01-10 13:30:00|1241.4|1241.4|1239.2|1238.8|1241.4|1241.4|1238.8|1238.4|61321
1641821700000|2022-01-10 13:35:00|1239|1239|1239.8|1239.4|1240.4|1240|1239|1239|30954
1641822000000|2022-01-10 13:40:00|1239.6|1239.2|1241.8|1241.4|1242|1241.6|1239.4|1239.2|46547
1641822300000|2022-01-10 13:45:00|1241.6|1241.2|1242.2|1241.8|1243.2|1242.8|1241.4|1241.2|46745
1641822600000|2022-01-10 13:50:00|1242.4|1242|1244.4|1244|1245.2|1244.8|1242.4|1241.8|30889
1641822900000|2022-01-10 13:55:00|1244.2|1243.8|1244.4|1244.2|1245.6|1245.2|1242.6|1242.4|57544
1641823200000|2022-01-10 14:00:00|1244.6|1244.4|1244.8|1244.4|1245.2|1244.8|1243.8|1243.6|18142
1641823500000|2022-01-10 14:05:00|1245|1244.6|1246.2|1245.8|1246.4|1246|1243.8|1243.6|119340
1641823800000|2022-01-10 14:10:00|1246|1245.6|1245.4|1245|1246.2|1245.8|1245|1244.8|51418
1641824100000|2022-01-10 14:15:00|1245.6|1245.2|1246.6|1246.2|1247.2|1247|1245.4|1245|24825
1641824400000|2022-01-10 14:20:00|1246.4|1246|1246|1245.6|1247.6|1247.2|1246|1245.6|68597
1641824700000|2022-01-10 14:25:00|1246.2|1245.8|1247|1246.6|1247.6|1247.4|1245.8|1245.6|57915
1641825000000|2022-01-10 14:30:00|1247.2|1246.8|1246.4|1246|1249.8|1249.4|1245.8|1245.6|150398
1641825300000|2022-01-10 14:35:00|1246.2|1245.8|1247.2|1246.8|1247.2|1246.8|1241|1240.6|209425
1641825600000|2022-01-10 14:40:00|1247|1246.6|1247.4|1247|1249.2|1248.8|1246.6|1246.4|112328
1641825900000|2022-01-10 14:45:00|1247.2|1246.8|1244.8|1244.6|1248.6|1248|1244.8|1244.4|85355
1641826200000|2022-01-10 14:50:00|1244.6|1244.4|1241|1240.4|1244.6|1244.4|1240.6|1240.2|143436
1641826500000|2022-01-10 14:55:00|1240.8|1240.6|1243.2|1242.6|1243.4|1243|1240.4|1240.2|91756
1641826800000|2022-01-10 15:00:00|1243|1242.4|1239.4|1239|1243.2|1242.8|1238.2|1237.8|66313
1641827100000|2022-01-10 15:05:00|1239.2|1239.2|1241.2|1241|1242.4|1242|1238.4|1238|102876
1641827400000|2022-01-10 15:10:00|1241|1240.8|1238.2|1237.8|1241.2|1241|1237.6|1237.2|52882
1641827700000|2022-01-10 15:15:00|1238.4|1238|1234.8|1234.6|1239.4|1239|1234.8|1234.6|94782
1641828000000|2022-01-10 15:20:00|1235|1234.8|1235.8|1235.4|1237|1236.6|1235|1234.6|62713
1641828300000|2022-01-10 15:25:00|1236|1235.6|1237.2|1236.8|1237.8|1237.4|1235.4|1235|41112
1641828600000|2022-01-10 15:30:00|1237.4|1237|1238.6|1238.2|1239.4|1239|1236.6|1236.4|72499
1641828900000|2022-01-10 15:35:00|1238.4|1238|1238.8|1238.4|1239.4|1239|1237.8|1237.6|39196
1641829200000|2022-01-10 15:40:00|1239|1238.6|1236.4|1236|1239.8|1239.4|1235|1234.8|96093
1641829500000|2022-01-10 15:45:00|1236.6|1236.2|1236.2|1235.8|1238.4|1238|1235.6|1235.2|52534
1641829800000|2022-01-10 15:50:00|1236|1236|1235.2|1234.8|1236|1236|1233.2|1233|81839
1641830100000|2022-01-10 15:55:00|1235|1234.6|1235.6|1235.2|1237.4|1237|1233.4|1233|84912
1641830400000|2022-01-10 16:00:00|1235.4|1235|1236|1235.6|1236|1235.8|1234.4|1234|77717
1641830700000|2022-01-10 16:05:00|1235.8|1235.4|1237.6|1237.2|1238.2|1237.8|1235.6|1235.4|70273
1641831000000|2022-01-10 16:10:00|1237.4|1237|1238.8|1238.4|1239.6|1239.2|1236.6|1236.2|36152
1641831300000|2022-01-10 16:15:00|1238.6|1238.2|1241.2|1240.8|1241.4|1241.2|1237.8|1237.4|72122
1641831600000|2022-01-10 16:20:00|1241|1240.6|1241|1240.6|1241.4|1241.2|1240|1239.4|81001
1641831900000|2022-01-10 16:25:00|1240.8|1240.4|1240.6|1240|1242.4|1242.2|1240.2|1240|119619
1641888000000|2022-01-11 08:00:00|1217.8|1215|1214|1213.6|1218|1217.2|1211.2|1210.4|461962
1641888300000|2022-01-11 08:05:00|1213.8|1213.4|1217.6|1217.2|1220.6|1219.8|1211.8|1211|513675
1641888600000|2022-01-11 08:10:00|1217.4|1217.4|1220|1219.6|1222|1221.6|1216.2|1216|239565
1641888900000|2022-01-11 08:15:00|1220.2|1219.8|1218.2|1217.8|1220.8|1220.4|1216.6|1216.2|131681
1641889200000|2022-01-11 08:20:00|1218.4|1218|1218.2|1218|1221|1220.6|1217.2|1216.8|149245
1641889500000|2022-01-11 08:25:00|1218|1217.8|1217|1216.6|1218|1217.8|1215.2|1214.8|116060
1641889800000|2022-01-11 08:30:00|1217.2|1216.8|1212|1211.6|1218|1217.6|1211.2|1210.8|165779
1641890100000|2022-01-11 08:35:00|1212.2|1211.8|1211.2|1210.8|1213.4|1212.8|1210.4|1210|178500
1641890400000|2022-01-11 08:40:00|1211|1210.6|1213|1212.6|1213.2|1212.8|1209|1208.6|219501
1641890700000|2022-01-11 08:45:00|1212.8|1212.4|1215|1214.4|1217|1216.8|1212.4|1212|67760
1641891000000|2022-01-11 08:50:00|1214.8|1214.6|1217.6|1217.2|1218.6|1218.4|1214.8|1214.4|119486
1641891300000|2022-01-11 08:55:00|1217.8|1217.4|1218.4|1217.8|1219|1218.6|1216.4|1216|64354
1641891600000|2022-01-11 09:00:00|1218.2|1218|1225.4|1225|1225.8|1225.4|1218.2|1218|305783
1641891900000|2022-01-11 09:05:00|1225.6|1225.2|1223.8|1223.2|1226.8|1226|1223.6|1223.2|68074
1641892200000|2022-01-11 09:10:00|1223.6|1223|1220.8|1220.4|1223.6|1223.2|1220|1219.6|66284
1641892500000|2022-01-11 09:15:00|1220.6|1220.2|1221|1220.6|1222.2|1221.8|1219.8|1219.6|55429
1641892800000|2022-01-11 09:20:00|1221.2|1220.8|1221|1220.6|1221.6|1221.4|1219.8|1219.4|57370
1641893100000|2022-01-11 09:25:00|1220.8|1220.4|1221.2|1220.6|1223|1222.8|1220|1219.6|52643
1641893400000|2022-01-11 09:30:00|1221|1220.8|1220.2|1219.8|1221|1220.8|1219.2|1218.6|35567
1641893700000|2022-01-11 09:35:00|1220|1219.6|1221.2|1220.8|1223.6|1223.2|1219.8|1219.6|148987
1641894000000|2022-01-11 09:40:00|1221|1221|1218.2|1217.8|1222|1221.6|1217.4|1217|55066
1641894300000|2022-01-11 09:45:00|1218|1217.6|1217.4|1217|1219|1218.6|1216.4|1216|64378
1641894600000|2022-01-11 09:50:00|1217.6|1217.2|1219|1218.6|1219.2|1218.8|1217.2|1217|59702
1641894900000|2022-01-11 09:55:00|1219.2|1218.8|1218.2|1217.8|1220.2|1219.8|1217.2|1217|25587
1641895200000|2022-01-11 10:00:00|1218.4|1218|1216.6|1216.2|1219|1218.6|1216.2|1216|70425
1641895500000|2022-01-11 10:05:00|1216.8|1216|1216.4|1216|1217.6|1217.2|1216.2|1216|89497
1641895800000|2022-01-11 10:10:00|1216.2|1216.2|1217.8|1217.4|1218.2|1217.8|1216.2|1216|85841
1641896100000|2022-01-11 10:15:00|1217.6|1217.2|1218.6|1218.2|1218.8|1218.6|1215.8|1215.6|91890
1641896400000|2022-01-11 10:20:00|1218.4|1218|1218.4|1218.2|1219.6|1219.4|1217.8|1217.6|62350
1641896700000|2022-01-11 10:25:00|1218.6|1218.4|1220.8|1220.4|1221.2|1220.8|1218.4|1218|69502
1641897000000|2022-01-11 10:30:00|1220.6|1220.2|1220|1219.6|1221.6|1221.2|1219.8|1219.4|49525
1641897300000|2022-01-11 10:35:00|1219.8|1219.8|1218.4|1218|1220.6|1220.4|1217.6|1217.2|34826
1641897600000|2022-01-11 10:40:00|1218.2|1217.8|1217.8|1217.4|1219.4|1219|1217|1216.6|42817
1641897900000|2022-01-11 10:45:00|1217.6|1217.2|1218.8|1218.4|1220|1219.8|1216.8|1216.4|83902
1641898200000|2022-01-11 10:50:00|1218.6|1218.6|1218.4|1218|1219.4|1219|1218|1217.6|15550
1641898500000|2022-01-11 10:55:00|1218.2|1218.2|1217.2|1216.8|1219.6|1219.2|1217.2|1216.8|31377
1641898800000|2022-01-11 11:00:00|1217|1216.6|1221.6|1221.2|1221.8|1221.4|1216.6|1216.2|48896
1641899100000|2022-01-11 11:05:00|1221.8|1221.4|1222.4|1222.2|1223|1222.6|1220.4|1220|129005
1641899400000|2022-01-11 11:10:00|1222.2|1222|1221.4|1221|1223.6|1223.2|1221.4|1221|49168
1641899700000|2022-01-11 11:15:00|1221.6|1220.8|1219.6|1219.2|1221.6|1221|1218.8|1218.4|53943
1641900000000|2022-01-11 11:20:00|1219.8|1219.4|1220|1219.6|1220.4|1220.2|1218.2|1218|48852
1641900300000|2022-01-11 11:25:00|1220.2|1219.8|1221.2|1220.8|1222|1221.6|1219.6|1219.2|38196
1641900600000|2022-01-11 11:30:00|1221.4|1221|1222.6|1222.4|1223.6|1223.2|1221.4|1220.8|63478
1641900900000|2022-01-11 11:35:00|1222.8|1222.2|1223.2|1223|1223.4|1223|1221.2|1220.8|30621
1641901200000|2022-01-11 11:40:00|1223.4|1222.8|1224|1223.6|1224.4|1224.2|1223|1222.6|50875
1641901500000|2022-01-11 11:45:00|1223.8|1223.4|1225.2|1224.8|1225.6|1225.2|1223.8|1223.4|78615
1641901800000|2022-01-11 11:50:00|1225|1224.6|1224.4|1224|1225.2|1224.8|1224|1223.8|15031
1641902100000|2022-01-11 11:55:00|1224.2|1224.2|1223.4|1223.2|1224.8|1224.6|1223.4|1223|48235
1641902400000|2022-01-11 12:00:00|1223.2|1222.8|1223.6|1223.4|1224.6|1224.2|1222.8|1222.6|22778
1641902700000|2022-01-11 12:05:00|1223.8|1223.6|1226|1225.6|1226|1225.6|1223.2|1223|52646
1641903000000|2022-01-11 12:10:00|1225.8|1225.8|1227.6|1227.2|1227.8|1227.6|1225.6|1225.2|88167
1641903300000|2022-01-11 12:15:00|1227.4|1227|1229.4|1229|1229.8|1229.4|1227.2|1227|64097
1641903600000|2022-01-11 12:20:00|1229.6|1229.2|1230|1229.6|1230|1229.8|1228.4|1228|54202
1641903900000|2022-01-11 12:25:00|1230.2|1230|1228.4|1228|1231|1230.6|1228.2|1227.8|115855
1641904200000|2022-01-11 12:30:00|1228.2|1228.2|1228.8|1228.4|1229|1228.8|1226.8|1226.6|51165
1641904500000|2022-01-11 12:35:00|1229|1228.6|1229.4|1229|1229.8|1229.4|1228.2|1227.8|19917
1641904800000|2022-01-11 12:40:00|1229.2|1228.8|1230|1229.6|1230.4|1230.2|1229.2|1228.8|75771
1641905100000|2022-01-11 12:45:00|1230.2|1229.8|1229.2|1228.8|1230.4|1230.2|1228.8|1228.4|45584
1641905400000|2022-01-11 12:50:00|1229.4|1229|1227.2|1226.8|1229.4|1229|1226.2|1225.8|30495
1641905700000|2022-01-11 12:55:00|1227.4|1227|1224.6|1224.4|1228|1227.8|1224.2|1223.8|47883
1641906000000|2022-01-11 13:00:00|1224.8|1224.6|1223.4|1223|1224.8|1224.6|1222.4|1222|64553
1641906300000|2022-01-11 13:05:00|1223.2|1222.8|1223.6|1223.2|1224.2|1223.8|1223|1222.6|84236
1641906600000|2022-01-11 13:10:00|1223.8|1223.4|1224.4|1224|1224.6|1224.2|1223.2|1223|36003
1641906900000|2022-01-11 13:15:00|1224.6|1224.2|1223.8|1223.6|1225.4|1225.2|1223.8|1223.4|33181
1641907200000|2022-01-11 13:20:00|1224|1223.8|1226.6|1226.2|1226.6|1226.2|1224|1223.6|41894
1641907500000|2022-01-11 13:25:00|1226.4|1226|1227|1226.6|1228.2|1228|1226.2|1226|35167
1641907800000|2022-01-11 13:30:00|1226.8|1226.4|1226.4|1226|1227.2|1226.8|1225.6|1225.2|29310
1641908100000|2022-01-11 13:35:00|1226.2|1225.8|1226.6|1226.2|1227.2|1226.8|1225.4|1225.2|50484
1641908400000|2022-01-11 13:40:00|1226.8|1226.4|1226.8|1226.6|1228.2|1227.8|1226.6|1226.4|27334
1641908700000|2022-01-11 13:45:00|1226.6|1226.4|1227|1226.6|1227.6|1227.4|1226.2|1225.8|30251
1641909000000|2022-01-11 13:50:00|1226.8|1226.4|1224.4|1224.2|1227.6|1227.2|1223.4|1223|37909
1641909300000|2022-01-11 13:55:00|1224.2|1224|1223.4|1223.2|1224.4|1224|1222.2|1222|105640
1641909600000|2022-01-11 14:00:00|1223.2|1223|1223.6|1223.2|1224.2|1224|1222.8|1222.6|63714
1641909900000|2022-01-11 14:05:00|1223.8|1223.4|1225|1224.6|1226.2|1225.6|1223.2|1222.8|125035
1641910200000|2022-01-11 14:10:00|1224.8|1224.4|1224|1223.6|1225.8|1225.6|1223.8|1223.4|58852
1641910500000|2022-01-11 14:15:00|1224.2|1223.8|1225.4|1225|1225.6|1225.2|1223.8|1223.6|22801
1641910800000|2022-01-11 14:20:00|1225.2|1225.2|1226.6|1226.2|1226.8|1226.4|1225.2|1224.8|75603
1641911100000|2022-01-11 14:25:00|1226.4|1226|1229.4|1229|1229.6|1229|1226.4|1226|47448
1641911400000|2022-01-11 14:30:00|1229.6|1229.2|1226.4|1226|1230.2|1230|1226.4|1225.8|133824
1641911700000|2022-01-11 14:35:00|1226.2|1225.8|1226|1225.6|1226.8|1226.6|1224.2|1223.6|103515
1641912000000|2022-01-11 14:40:00|1225.8|1225.4|1230.6|1230.2|1231.2|1231|1225.2|1224.8|338325
1641912300000|2022-01-11 14:45:00|1230.8|1230.4|1228|1227.6|1231|1230.6|1226.2|1225.8|104289
1641912600000|2022-01-11 14:50:00|1227.8|1227.4|1231.8|1231.4|1233|1232.6|1227.6|1227.2|279066
1641912900000|2022-01-11 14:55:00|1231.6|1231.2|1233.8|1233.4|1234.2|1233.8|1231.2|1230.8|375915
1641913200000|2022-01-11 15:00:00|1234|1233.6|1233.8|1233.4|1235|1234.8|1231.8|1231.4|163323
1641913500000|2022-01-11 15:05:00|1234|1233.2|1233.8|1233.4|1235.6|1235.2|1233|1232.6|154057
1641913800000|2022-01-11 15:10:00|1234|1233.6|1234.8|1234.4|1235.8|1235.6|1233.4|1233.2|147439
1641914100000|2022-01-11 15:15:00|1235|1234.6|1234.4|1234|1235.8|1235.4|1232.8|1232.4|106607
1641914400000|2022-01-11 15:20:00|1234.2|1233.8|1233.6|1233.4|1236.4|1236|1233.2|1233|121485
1641914700000|2022-01-11 15:25:00|1233.4|1233.2|1234.8|1234.6|1235.2|1234.8|1233|1232.8|55457
1641915000000|2022-01-11 15:30:00|1235|1234.4|1237.2|1236.8|1237.4|1237|1234|1233.6|96499
1641915300000|2022-01-11 15:35:00|1237|1237|1240.8|1240.6|1241|1240.8|1236.4|1236|213483
1641915600000|2022-01-11 15:40:00|1241|1240.8|1239.8|1239.4|1241.8|1241.6|1238|1237.8|146693
1641915900000|2022-01-11 15:45:00|1239.6|1239.6|1235.8|1235.4|1240.8|1240.2|1235.6|1235.4|95128
1641916200000|2022-01-11 15:50:00|1235.6|1235.2|1234.6|1234.4|1236.2|1235.8|1234.4|1234.2|152838
1641916500000|2022-01-11 15:55:00|1234.8|1234.6|1237.6|1237.2|1238|1237.6|1232|1231.6|261543
1641916800000|2022-01-11 16:00:00|1237.4|1237|1238.4|1238|1239|1238.6|1236.8|1236.4|77740
1641917100000|2022-01-11 16:05:00|1238.6|1238.2|1234.6|1234.4|1238.8|1238.4|1234.6|1234.2|111287
1641917400000|2022-01-11 16:10:00|1234.8|1234.6|1234|1233.6|1235|1234.6|1233|1232.6|50964
1641917700000|2022-01-11 16:15:00|1233.8|1233.8|1233.4|1233|1235|1234.6|1232.8|1232.4|93232
1641918000000|2022-01-11 16:20:00|1233.6|1233.2|1233.8|1233.6|1234.8|1234.4|1233.2|1232.8|48848
1641918300000|2022-01-11 16:25:00|1233.6|1233.4|1234.2|1233.8|1236|1235.6|1233.6|1233.2|93433
1641974400000|2022-01-12 08:00:00|1240.8|1239.6|1240.4|1239.8|1244.8|1244.4|1239|1238.2|128542
1641974700000|2022-01-12 08:05:00|1240.6|1240|1242.4|1241.6|1243|1242.8|1236.8|1236.4|132367
1641975000000|2022-01-12 08:10:00|1242.2|1241.8|1239.8|1239.2|1242.6|1242.2|1239|1238.4|46960
1641975300000|2022-01-12 08:15:00|1240|1239.4|1240.6|1240.2|1242|1241.6|1239|1238.6|76156
1641975600000|2022-01-12 08:20:00|1240.4|1240|1237.2|1236.6|1242.2|1242|1236.8|1236.4|40575
1641975900000|2022-01-12 08:25:00|1237|1236.8|1231.4|1231|1237.2|1237|1230.6|1230|196700
1641976200000|2022-01-12 08:30:00|1231.2|1231.2|1230|1229.4|1232.4|1232|1229.4|1229|179591
1641976500000|2022-01-12 08:35:00|1229.8|1229.2|1231.4|1231|1234|1233.6|1229|1228.8|112019
1641976800000|2022-01-12 08:40:00|1231.2|1230.8|1229|1228.6|1231.4|1230.8|1228.4|1228.2|111901
1641977100000|2022-01-12 08:45:00|1228.8|1228.4|1233|1232.4|1233.2|1232.8|1228.4|1228.2|188959
1641977400000|2022-01-12 08:50:00|1232.8|1232.6|1233|1232.6|1235.2|1235|1232.2|1231.8|189461
1641977700000|2022-01-12 08:55:00|1233.2|1232.8|1231.6|1231.2|1234.2|1233.8|1231.2|1230.8|51799
1641978000000|2022-01-12 09:00:00|1231.4|1230.8|1233|1232.6|1233.6|1233.2|1228.6|1228.2|130121
1641978300000|2022-01-12 09:05:00|1233.2|1232.8|1234|1233.6|1234.6|1234.2|1232.2|1231.6|65705
1641978600000|2022-01-12 09:10:00|1233.8|1233.4|1231.6|1231.2|1234|1233.6|1231|1230.4|64151
1641978900000|2022-01-12 09:15:00|1231.4|1231|1231.4|1231.2|1233|1232.4|1230.2|1230|51253
1641979200000|2022-01-12 09:20:00|1231.2|1231|1230.4|1230|1232|1231.4|1229.4|1229.2|34529
1641979500000|2022-01-12 09:25:00|1230.6|1230.2|1229.8|1229.4|1231|1230.8|1228.4|1228.2|74465
1641979800000|2022-01-12 09:30:00|1230|1229.6|1228.2|1227.6|1230.6|1230.4|1224.8|1224.4|271746
1641980100000|2022-01-12 09:35:00|1228|1227.4|1229|1228.4|1229.2|1229|1227.4|1227.2|142333
1641980400000|2022-01-12 09:40:00|1228.8|1228.2|1234.6|1234.2|1235|1234.6|1228.6|1228.2|200905
1641980700000|2022-01-12 09:45:00|1234.4|1234|1233|1232.4|1234.6|1234|1232|1231.6|42063
1641981000000|2022-01-12 09:50:00|1232.8|1232.6|1233.6|1233|1233.6|1233.4|1232|1231.6|58977
1641981300000|2022-01-12 09:55:00|1234|1233.2|1230.8|1230.4|1234.2|1233.6|1230.4|1230.2|51837
1641981600000|2022-01-12 10:00:00|1231|1230.6|1230.2|1229.8|1231.6|1231.2|1229.8|1229.4|64134
1641981900000|2022-01-12 10:05:00|1230.4|1230|1231.8|1231.4|1232|1231.6|1229.8|1229.6|165275
1641982200000|2022-01-12 10:10:00|1231.6|1231.2|1229.8|1229.4|1231.8|1231.4|1229.4|1229.2|39615
1641982500000|2022-01-12 10:15:00|1230|1229.6|1229.4|1229|1230.4|1230.2|1228.4|1228.2|34025
1641982800000|2022-01-12 10:20:00|1229.2|1228.8|1230.6|1230|1231.6|1231.2|1227.8|1227.4|68609
1641983100000|2022-01-12 10:25:00|1230.4|1230.2|1230.4|1230.2|1233.4|1233.2|1230.4|1230|165765
1641983400000|2022-01-12 10:30:00|1230.2|1230|1226.2|1225.8|1230.4|1230|1225.8|1225.4|31589
1641983700000|2022-01-12 10:35:00|1226|1225.6|1225.8|1225.4|1226.8|1226.4|1225.4|1225|31734
1641984000000|2022-01-12 10:40:00|1225.6|1225.2|1226.6|1226.4|1227.2|1226.8|1225.2|1225|28546
1641984300000|2022-01-12 10:45:00|1226.8|1226.6|1227.4|1227|1228|1227.8|1226|1225.6|31136
1641984600000|2022-01-12 10:50:00|1227.2|1227.2|1225.2|1224.8|1227.8|1227.4|1224.6|1224.2|72030
1641984900000|2022-01-12 10:55:00|1225|1224.6|1224.4|1224.2|1226.2|1225.8|1224.2|1224|43717
1641985200000|2022-01-12 11:00:00|1224.6|1224.4|1224.2|1223.8|1225.6|1225.2|1223.4|1223.2|51050
1641985500000|2022-01-12 11:05:00|1224|1223.6|1224.6|1224.2|1225.4|1225.2|1223.6|1223.2|34115
1641985800000|2022-01-12 11:10:00|1224.8|1224.4|1225.6|1225.2|1226.6|1226.2|1224.4|1224|42622
1641986100000|2022-01-12 11:15:00|1225.4|1225.4|1225.8|1225.6|1226.8|1226.4|1225|1224.8|27706
1641986400000|2022-01-12 11:20:00|1226|1225.4|1226.8|1226.6|1227|1226.6|1224.8|1224.4|55574
1641986700000|2022-01-12 11:25:00|1226.6|1226.4|1226|1225.6|1227.4|1227|1226|1225.6|16600
1641987000000|2022-01-12 11:30:00|1226.2|1225.8|1226.4|1226|1228.8|1228.4|1226.2|1225.8|94235
1641987300000|2022-01-12 11:35:00|1226.2|1226.2|1225.4|1225|1226.4|1226.2|1224.4|1224|37416
1641987600000|2022-01-12 11:40:00|1225.2|1224.8|1224.8|1224.4|1225.6|1225.2|1224.6|1224.4|19604
1641987900000|2022-01-12 11:45:00|1224.6|1224.2|1226.8|1226.4|1227.2|1226.8|1224.4|1224|43176
1641988200000|2022-01-12 11:50:00|1226.6|1226.2|1226.6|1226.4|1227.2|1226.8|1226.4|1226.2|6197
1641988500000|2022-01-12 11:55:00|1226.8|1226.6|1229|1228.6|1229.8|1229.4|1226.8|1226.4|69972
1641988800000|2022-01-12 12:00:00|1228.8|1228.4|1230.6|1230.2|1231.2|1231|1228.6|1228.2|42146
1641989100000|2022-01-12 12:05:00|1230.8|1230.4|1231|1230.6|1232.4|1232.2|1230.6|1230.2|50277
1641989400000|2022-01-12 12:10:00|1230.8|1230.4|1231|1230.6|1233.2|1233|1230.8|1230.4|35656
1641989700000|2022-01-12 12:15:00|1230.8|1230.8|1230.8|1230.6|1231.8|1231.4|1230.4|1230|15803
1641990000000|2022-01-12 12:20:00|1231|1230.4|1232.6|1232.2|1233.6|1233.2|1231|1230.4|10752
1641990300000|2022-01-12 12:25:00|1232.4|1232|1233.8|1233.4|1234.2|1234|1232.2|1231.8|62792
1641990600000|2022-01-12 12:30:00|1234|1233.6|1233.4|1233|1235.4|1235.2|1233.2|1233|43228
1641990900000|2022-01-12 12:35:00|1233.2|1233.2|1233.8|1233.4|1234.2|1233.8|1232.4|1232|19664
1641991200000|2022-01-12 12:40:00|1234|1233.6|1235|1234.6|1235|1234.8|1233.8|1233.4|70793
1641991500000|2022-01-12 12:45:00|1235.2|1234.8|1233.2|1232.8|1235.6|1235.2|1233.2|1232.8|44418
1641991800000|2022-01-12 12:50:00|1233.4|1233|1233.6|1233.2|1234.4|1234.2|1233.2|1233|26975
1641992100000|2022-01-12 12:55:00|1233.4|1233|1234.6|1234.2|1235|1234.6|1233.2|1232.8|110272
1641992400000|2022-01-12 13:00:00|1234.8|1234.4|1233.8|1233.4|1235.8|1235.4|1233.8|1233.4|39460
1641992700000|2022-01-12 13:05:00|1234|1233.6|1234.8|1234.4|1235.6|1235.4|1233.8|1233.6|67086
1641993000000|2022-01-12 13:10:00|1234.6|1234.6|1233.8|1233.6|1235|1234.8|1233.8|1233.6|24408
1641993300000|2022-01-12 13:15:00|1233.6|1233.4|1232.8|1232.4|1234|1233.8|1232.8|1232.4|16732
1641993600000|2022-01-12 13:20:00|1233|1232.6|1233.8|1233.4|1234.8|1234.4|1233|1232.6|39232
1641993900000|2022-01-12 13:25:00|1233.6|1233.2|1234.4|1233.8|1235|1234.6|1233|1232.8|23099
1641994200000|2022-01-12 13:30:00|1234.2|1233.6|1236.6|1236.2|1238|1237.6|1233.4|1233|144568
1641994500000|2022-01-12 13:35:00|1236.4|1236|1234.6|1234.4|1237.4|1237.2|1234.4|1234|73771
1641994800000|2022-01-12 13:40:00|1234.8|1234.2|1229.6|1229.2|1234.8|1234.4|1229.4|1228.8|126004
1641995100000|2022-01-12 13:45:00|1229.4|1229.4|1225.6|1225.2|1229.4|1229.4|1224|1223.6|186231
1641995400000|2022-01-12 13:50:00|1225.8|1225.4|1226.6|1226|1228.2|1227.6|1223.4|1223.2|267157
1641995700000|2022-01-12 13:55:00|1226.4|1225.8|1228.2|1227.8|1228.4|1228|1226|1225.8|34493
1641996000000|2022-01-12 14:00:00|1228|1227.6|1226.2|1225.8|1228.4|1227.8|1226.2|1225.8|59007
1641996300000|2022-01-12 14:05:00|1226|1225.6|1226.4|1226|1226.6|1226.4|1225|1224.6|62693
1641996600000|2022-01-12 14:10:00|1226.2|1225.8|1228.4|1228|1228.8|1228.4|1225.6|1225.4|167175
1641996900000|2022-01-12 14:15:00|1228.2|1227.8|1228.2|1227.8|1229.6|1229.2|1227.6|1227.2|45028
1641997200000|2022-01-12 14:20:00|1228|1227.6|1226.8|1226.2|1228.2|1227.8|1226.2|1225.8|24516
1641997500000|2022-01-12 14:25:00|1226.6|1226|1226|1225.6|1227|1226.6|1225.4|1225.2|24371
1641997800000|2022-01-12 14:30:00|1226.2|1225.8|1226.4|1226|1230.8|1230.2|1225.8|1225.4|282041
1641998100000|2022-01-12 14:35:00|1226.2|1225.8|1227|1226.8|1227.6|1227.2|1224|1223.6|90800
1641998400000|2022-01-12 14:40:00|1227.4|1227|1229.2|1229|1230.4|1230|1226.2|1226|86211
1641998700000|2022-01-12 14:45:00|1229.4|1229.2|1230.6|1230.4|1230.8|1230.4|1228.2|1228|72000
1641999000000|2022-01-12 14:50:00|1230.8|1230.6|1230.6|1230.2|1232.4|1232|1229.6|1229.2|79206
1641999300000|2022-01-12 14:55:00|1230.4|1230|1227|1226.6|1230.6|1230.2|1226.8|1226.4|115701
1641999600000|2022-01-12 15:00:00|1227.2|1226.8|1224.4|1224.2|1227.4|1227.2|1224.2|1223.8|82915
1641999900000|2022-01-12 15:05:00|1224.6|1224.4|1220.8|1220.4|1225.2|1224.8|1220.8|1220.4|107779
1642000200000|2022-01-12 15:10:00|1221|1220.6|1223.6|1223.2|1225.4|1225|1221|1220.6|117108
1642000500000|2022-01-12 15:15:00|1223.4|1223.4|1221.8|1221.4|1224|1223.8|1221.8|1221.2|120449
1642000800000|2022-01-12 15:20:00|1221.6|1221.6|1221.4|1221|1223.8|1223.4|1219.6|1219.4|116510
1642001100000|2022-01-12 15:25:00|1221.2|1221.2|1220.2|1219.8|1222|1221.8|1218.6|1218.2|110086
1642001400000|2022-01-12 15:30:00|1220.4|1220|1224.8|1224.4|1225|1224.8|1220.4|1220|117234
1642001700000|2022-01-12 15:35:00|1224.6|1224.6|1226.2|1225.8|1227.2|1226.8|1224.2|1224|110642
1642002000000|2022-01-12 15:40:00|1226|1226|1223.2|1222.8|1226.4|1226|1222.2|1222|74987
1642002300000|2022-01-12 15:45:00|1223|1222.6|1223.6|1223.2|1224.6|1224.4|1223|1222.6|65236
1642002600000|2022-01-12 15:50:00|1223.4|1223.4|1220.6|1220.2|1223.6|1223.4|1220.4|1220|193500
1642002900000|2022-01-12 15:55:00|1220.4|1220|1222.2|1221.8|1222.2|1221.8|1219.8|1219.4|143137
1642003200000|2022-01-12 16:00:00|1222.4|1222|1222.2|1221.8|1223.6|1223.2|1222|1221.6|55821
1642003500000|2022-01-12 16:05:00|1222.4|1222|1222|1221.6|1222.4|1222.2|1219.8|1219.4|92866
1642003800000|2022-01-12 16:10:00|1222.2|1221.8|1221.2|1221|1222.2|1221.8|1220.4|1220|65278
1642004100000|2022-01-12 16:15:00|1221|1220.8|1220.2|1220|1221.6|1221.2|1219.4|1219|74437
1642004400000|2022-01-12 16:20:00|1220|1219.8|1220.4|1220.2|1220.6|1220.4|1219.8|1219.4|71818
1642004700000|2022-01-12 16:25:00|1220.6|1220|1219.8|1219.4|1221.2|1220.8|1219.2|1219|127559
1642060800000|2022-01-13 08:00:00|1218|1217.2|1215|1214.2|1221.6|1221|1215|1214.2|111535
1642061100000|2022-01-13 08:05:00|1215.2|1214.4|1218.2|1217.6|1222.4|1222|1213.4|1213|220762
1642061400000|2022-01-13 08:10:00|1218|1217.8|1216.4|1215.8|1219.4|1219|1216|1215.6|46254
1642061700000|2022-01-13 08:15:00|1216.2|1215.6|1211.2|1210.6|1216.4|1216.2|1210.4|1209.8|459223
1642062000000|2022-01-13 08:20:00|1211|1210.8|1211|1210.6|1212.4|1212|1209.6|1209|104299
1642062300000|2022-01-13 08:25:00|1210.8|1210.4|1214.8|1214.2|1215.6|1215.4|1208.4|1208|71801
1642062600000|2022-01-13 08:30:00|1215|1214.8|1213.6|1213.2|1215.4|1215.2|1213.2|1212.8|59967
1642062900000|2022-01-13 08:35:00|1213.4|1213|1212|1211.4|1216.4|1215.8|1212|1211.4|96433
1642063200000|2022-01-13 08:40:00|1211.8|1211.6|1212.6|1212|1213|1212.8|1210.6|1210.2|47294
1642063500000|2022-01-13 08:45:00|1212.4|1211.8|1212.6|1212.2|1213|1212.4|1210.4|1210|59452
1642063800000|2022-01-13 08:50:00|1212.8|1212.4|1208.6|1208.2|1213|1212.4|1208.6|1208|106907
1642064100000|2022-01-13 08:55:00|1208.4|1208|1205.4|1205|1209.2|1208.8|1204.2|1204|243294
1642064400000|2022-01-13 09:00:00|1205.2|1205.2|1205.8|1205.2|1206|1205.6|1204|1203.8|55814
1642064700000|2022-01-13 09:05:00|1206|1205.4|1205.2|1204.8|1206.6|1206.2|1204.8|1204.4|94040
1642065000000|2022-01-13 09:10:00|1205|1204.6|1201.4|1201|1205|1204.6|1200|1199.8|203247
1642065300000|2022-01-13 09:15:00|1201.2|1200.8|1199.8|1199.4|1201.4|1201|1198.8|1198.4|101027
1642065600000|2022-01-13 09:20:00|1199.6|1199.6|1201.2|1200.6|1201.4|1201|1199.4|1199|74350
1642065900000|2022-01-13 09:25:00|1201.4|1200.8|1201.4|1200.8|1202.2|1201.8|1200.4|1200.2|47963
1642066200000|2022-01-13 09:30:00|1201.6|1201|1199.2|1199|1203|1202.6|1199.2|1199|113732
1642066500000|2022-01-13 09:35:00|1199|1198.8|1193.8|1193.6|1199.2|1198.8|1193.4|1193|177652
1642066800000|2022-01-13 09:40:00|1193.6|1193.4|1192.2|1191.6|1195|1194.4|1191.2|1190.8|171602
1642067100000|2022-01-13 09:45:00|1192.4|1191.8|1193.6|1193.2|1195.2|1195|1192|1191.8|120481
1642067400000|2022-01-13 09:50:00|1193.4|1193|1194.8|1194.6|1195|1194.8|1192.8|1192.4|94199
1642067700000|2022-01-13 09:55:00|1195|1194.4|1197.8|1197.4|1199.8|1199.4|1194.6|1194.4|134370
1642068000000|2022-01-13 10:00:00|1198|1197.6|1200.2|1199.8|1200.6|1200.4|1198|1197.6|107783
1642068300000|2022-01-13 10:05:00|1200.4|1200|1202|1201.8|1203|1202.6|1200.4|1200|117577
1642068600000|2022-01-13 10:10:00|1201.8|1201.6|1203.8|1203.4|1205|1204.8|1201.6|1201.2|109729
1642068900000|2022-01-13 10:15:00|1204|1203.6|1205.4|1205|1205.8|1205.4|1203.2|1202.8|49450
1642069200000|2022-01-13 10:20:00|1205.2|1205.2|1205|1204.8|1206|1205.8|1203.8|1203.4|60946
1642069500000|2022-01-13 10:25:00|1204.8|1204.6|1205|1204.6|1205.8|1205.4|1204.4|1204|47743
1642069800000|2022-01-13 10:30:00|1204.8|1204.4|1202.6|1202.4|1206|1205.6|1202.6|1202.2|79112
1642070100000|2022-01-13 10:35:00|1202.8|1202.6|1202.2|1201.8|1203.4|1203|1201.8|1201.4|37651
1642070400000|2022-01-13 10:40:00|1202.4|1202|1202|1201.6|1204|1203.6|1201.6|1201.4|159522
1642070700000|2022-01-13 10:45:00|1201.8|1201.8|1201.4|1201|1202.4|1202|1200.8|1200.4|120432
1642071000000|2022-01-13 10:50:00|1201.2|1200.8|1200.4|1200|1201.6|1201.4|1200|1199.8|236776
1642071300000|2022-01-13 10:55:00|1200.6|1200.2|1199.6|1199.2|1200.6|1200.4|1199.2|1199|110650
1642071600000|2022-01-13 11:00:00|1199.8|1199.4|1199.6|1199.2|1200.2|1200|1198.6|1198.4|43057
1642071900000|2022-01-13 11:05:00|1199.4|1199|1199.8|1199.6|1200.2|1200|1199|1198.8|23063
1642072200000|2022-01-13 11:10:00|1200|1199.8|1200.8|1200.4|1200.8|1200.6|1199.4|1199|144848
1642072500000|2022-01-13 11:15:00|1200.6|1200.2|1201.6|1201.2|1202.4|1202.2|1200.6|1200.2|96642
1642072800000|2022-01-13 11:20:00|1201.8|1201.4|1203.4|1203.2|1203.6|1203.2|1201|1200.6|74507
1642073100000|2022-01-13 11:25:00|1203.2|1203|1203.6|1203.2|1205.4|1205|1203.2|1202.8|83423
1642073400000|2022-01-13 11:30:00|1203.4|1203|1204|1203.8|1204.6|1204.2|1202.8|1202.4|54264
1642073700000|2022-01-13 11:35:00|1203.8|1203.6|1204.8|1204.6|1205.2|1205|1203.8|1203.4|45011
1642074000000|2022-01-13 11:40:00|1204.6|1204.4|1208.8|1208.4|1209|1208.8|1204.6|1204.4|60549
1642074300000|2022-01-13 11:45:00|1208.6|1208.6|1211|1210.6|1211.4|1211|1208.4|1208.2|60008
1642074600000|2022-01-13 11:50:00|1211.2|1210.8|1210|1209.6|1212|1211.6|1207.2|1207|167104
1642074900000|2022-01-13 11:55:00|1210.2|1209.8|1209|1208.8|1210.2|1209.8|1208.6|1208.2|42430
1642075200000|2022-01-13 12:00:00|1209.2|1208.4|1209.4|1208.8|1209.6|1209.4|1208.6|1208.2|39404
1642075500000|2022-01-13 12:05:00|1209.2|1209|1209.6|1209.2|1210|1209.8|1209|1209|23212
1642075800000|2022-01-13 12:10:00|1209.4|1209.4|1210.6|1210.4|1211.8|1211.4|1209.2|1209|45756
1642076100000|2022-01-13 12:15:00|1210.8|1210.6|1210.6|1210.2|1211|1210.8|1210|1209.8|21948
1642076400000|2022-01-13 12:20:00|1210.4|1210.4|1209.2|1209|1210.6|1210.4|1208.8|1208.6|14412
1642076700000|2022-01-13 12:25:00|1209|1208.8|1209.2|1208.8|1209.6|1209.2|1209|1208.6|6624
1642077000000|2022-01-13 12:30:00|1209.4|1209|1210.8|1210.6|1211|1210.6|1209.2|1209|27564
1642077300000|2022-01-13 12:35:00|1211|1210.8|1209.2|1208.8|1211|1210.8|1209.2|1208.8|11991
1642077600000|2022-01-13 12:40:00|1209|1208.6|1206|1205.4|1209.2|1208.8|1205.8|1205.4|16677
1642077900000|2022-01-13 12:45:00|1205.8|1205.6|1206|1205.6|1206.4|1206|1205.4|1205|20937
1642078200000|2022-01-13 12:50:00|1206.2|1205.8|1206.4|1206|1206.6|1206.4|1206|1205.6|12134
1642078500000|2022-01-13 12:55:00|1206.2|1205.8|1204.8|1204.4|1206.2|1205.8|1204.4|1204.2|56956
1642078800000|2022-01-13 13:00:00|1204.6|1204.2|1207.8|1207.4|1207.8|1207.6|1204.4|1204|256869
1642079100000|2022-01-13 13:05:00|1208|1207.6|1209|1208.6|1209|1208.8|1207|1206.8|28614
1642079400000|2022-01-13 13:10:00|1209.2|1208.8|1211.2|1210.8|1211.4|1211|1209.2|1208.6|52166
1642079700000|2022-01-13 13:15:00|1211.4|1211|1211.8|1211.2|1212.6|1212.4|1210.6|1210.4|109194
1642080000000|2022-01-13 13:20:00|1211.6|1211.4|1209.2|1208.8|1211.8|1211.4|1208.8|1208.6|165236
1642080300000|2022-01-13 13:25:00|1209|1208.6|1209|1208.4|1210|1209.8|1207.8|1207.6|68971
1642080600000|2022-01-13 13:30:00|1209.2|1208.6|1210.8|1210.4|1211.4|1211.2|1209|1208.4|35533
1642080900000|2022-01-13 13:35:00|1210.6|1210.6|1208.6|1208.2|1211.4|1211|1208|1207.6|48168
1642081200000|2022-01-13 13:40:00|1208.8|1208.4|1210.4|1210|1210.8|1210.4|1208.8|1208.4|18315
1642081500000|2022-01-13 13:45:00|1210.2|1210.2|1211.2|1210.8|1211.8|1211.4|1210.2|1210|18491
1642081800000|2022-01-13 13:50:00|1211|1210.6|1209.8|1209.4|1211|1210.6|1209.6|1209.4|27456
1642082100000|2022-01-13 13:55:00|1210|1209.6|1210|1209.6|1210.8|1210.6|1209.8|1209.4|16991
1642082400000|2022-01-13 14:00:00|1210.2|1209.8|1210.4|1210.2|1210.8|1210.6|1209.8|1209.4|23891
1642082700000|2022-01-13 14:05:00|1210.6|1210.4|1212.8|1212.6|1212.8|1212.6|1210.4|1210.2|144574
1642083000000|2022-01-13 14:10:00|1213|1212.8|1211.2|1210.8|1213.8|1213.4|1211.2|1210.6|47911
1642083300000|2022-01-13 14:15:00|1211.4|1211|1209.6|1209.2|1211.4|1211|1208.8|1208.6|49891
1642083600000|2022-01-13 14:20:00|1209.4|1209|1210|1209.6|1210.6|1210.4|1209.4|1209|21402
1642083900000|2022-01-13 14:25:00|1209.8|1209.4|1209.8|1209.4|1210|1209.8|1208.2|1208|109881
1642084200000|2022-01-13 14:30:00|1209.6|1209.2|1214|1213.8|1216.2|1215.6|1209.2|1208.8|374460
1642084500000|2022-01-13 14:35:00|1214.2|1213.6|1218.2|1217.6|1219|1218.6|1213.8|1213.4|176652
1642084800000|2022-01-13 14:40:00|1218|1217.4|1219.2|1218.8|1219.4|1219|1215.6|1215.2|92667
1642085100000|2022-01-13 14:45:00|1219.4|1218.6|1220.8|1220.4|1221.2|1220.8|1218.4|1218|142914
1642085400000|2022-01-13 14:50:00|1220.6|1220.6|1222.6|1222.2|1223.8|1223.4|1220.6|1220.4|116026
1642085700000|2022-01-13 14:55:00|1222.8|1222.4|1224.4|1223.8|1226.4|1226|1222.8|1222.4|126515
1642086000000|2022-01-13 15:00:00|1224.6|1224|1225|1224.6|1226.8|1226.4|1224.2|1223.6|95839
1642086300000|2022-01-13 15:05:00|1225.2|1224.8|1222.6|1222.2|1225.4|1225|1222|1221.6|51967
1642086600000|2022-01-13 15:10:00|1222.4|1222|1219.2|1218.8|1223|1222.8|1219.2|1218.8|133966
1642086900000|2022-01-13 15:15:00|1219|1218.6|1217.2|1216.8|1219.8|1219.4|1216.6|1216.2|88665
1642087200000|2022-01-13 15:20:00|1217|1216.6|1215|1214.6|1217.6|1217.2|1215|1214.6|91871
1642087500000|2022-01-13 15:25:00|1214.8|1214.4|1215.2|1215|1215.4|1215|1213|1212.8|95630
1642087800000|2022-01-13 15:30:00|1215.4|1214.8|1216|1215.6|1216.8|1216.4|1213.6|1213.2|98110
1642088100000|2022-01-13 15:35:00|1215.8|1215.4|1213.8|1213.4|1216.6|1216.2|1213.2|1212.8|149685
1642088400000|2022-01-13 15:40:00|1213.6|1213.2|1212.8|1212.4|1214|1213.8|1212.6|1212.2|49654
1642088700000|2022-01-13 15:45:00|1212.6|1212.6|1216.4|1216|1217.2|1217|1212|1211.8|192105
1642089000000|2022-01-13 15:50:00|1216.2|1215.8|1212.6|1212.2|1216.4|1216|1211.8|1211.4|97633
1642089300000|2022-01-13 15:55:00|1212.2|1211.8|1213.2|1213|1213.4|1213.2|1212|1211.6|73802
1642089600000|2022-01-13 16:00:00|1213|1212.8|1216|1215.6|1216.6|1216.2|1212.8|1212.6|106305
1642089900000|2022-01-13 16:05:00|1215.8|1215.4|1216|1215.6|1217.4|1217|1215.6|1215.2|49655
1642090200000|2022-01-13 16:10:00|1215.8|1215.4|1217.2|1216.8|1217.6|1217.2|1215|1214.6|102945
1642090500000|2022-01-13 16:15:00|1217|1216.6|1217|1216.8|1218|1217.6|1216.6|1216.2|36222
1642090800000|2022-01-13 16:20:00|1217.2|1217|1219.2|1218.8|1219.6|1219.2|1217|1216.8|96578
1642091100000|2022-01-13 16:25:00|1219|1218.6|1219.4|1219|1220.8|1220.4|1218.8|1218.6|88410
1642147200000|2022-01-14 08:00:00|1205.6|1204.6|1208.8|1207.4|1211.4|1210.8|1204.8|1204|261484
1642147500000|2022-01-14 08:05:00|1208.6|1207.6|1205|1204.2|1208.6|1207.8|1202|1201.2|253353
1642147800000|2022-01-14 08:10:00|1205.2|1204.4|1204|1203.4|1207|1206.2|1203|1202.8|103724
1642148100000|2022-01-14 08:15:00|1204.2|1203.6|1208|1207.6|1209.4|1209.2|1203.8|1203.2|79714
1642148400000|2022-01-14 08:20:00|1208.2|1207.4|1209.8|1209.4|1210|1209.8|1207.2|1206.6|74329
1642148700000|2022-01-14 08:25:00|1210|1209.2|1209.8|1209.4|1210.8|1210.6|1208.6|1208.2|41159
1642149000000|2022-01-14 08:30:00|1210|1209.6|1208.6|1208.2|1210.8|1210.4|1207.8|1207.4|70969
1642149300000|2022-01-14 08:35:00|1208.8|1208.4|1209.8|1209.2|1211.2|1210.8|1207.8|1207.4|103501
1642149600000|2022-01-14 08:40:00|1209.6|1209.4|1209|1208.4|1210.6|1210.2|1207.6|1207.2|87833
1642149900000|2022-01-14 08:45:00|1208.8|1208.2|1204.2|1203.6|1209.2|1209|1204|1203.4|99651
1642150200000|2022-01-14 08:50:00|1204|1203.8|1203.8|1203.4|1205.4|1204.8|1201.2|1200.6|279535
1642150500000|2022-01-14 08:55:00|1203.6|1203.2|1204.8|1204.2|1205.6|1205.2|1202.4|1202|108930
1642150800000|2022-01-14 09:00:00|1205|1204.4|1206.8|1206.4|1207.4|1207|1204.6|1204.2|95802
1642151100000|2022-01-14 09:05:00|1207|1206.2|1206.8|1206.2|1208|1207.8|1206|1205.6|37416
1642151400000|2022-01-14 09:10:00|1206.6|1206.4|1206.2|1205.8|1207.2|1206.8|1205.6|1205.2|50847
1642151700000|2022-01-14 09:15:00|1206|1206|1207.4|1207|1207.4|1207|1204.6|1204.2|84513
1642152000000|2022-01-14 09:20:00|1207.2|1206.8|1206.6|1206.2|1208.8|1208.4|1206.2|1205.6|76690
1642152300000|2022-01-14 09:25:00|1206.4|1206|1209.2|1208.8|1209.6|1209.2|1205.4|1205|112735
1642152600000|2022-01-14 09:30:00|1209|1208.6|1210.4|1210|1211.8|1211.2|1208.8|1208.4|170779
1642152900000|2022-01-14 09:35:00|1210.6|1210.2|1210|1209.6|1210.8|1210.4|1209.2|1208.8|61273
1642153200000|2022-01-14 09:40:00|1210.2|1209.8|1211.2|1210.8|1211.4|1211|1208.8|1208.4|37436
1642153500000|2022-01-14 09:45:00|1211|1211|1211.6|1211.2|1212|1211.6|1210.2|1209.6|50899
1642153800000|2022-01-14 09:50:00|1211.8|1211.4|1210.2|1209.8|1212|1211.6|1210|1209.6|50773
1642154100000|2022-01-14 09:55:00|1210.4|1210|1211.6|1211.2|1212|1211.6|1209.8|1209.2|19554
1642154400000|2022-01-14 10:00:00|1211.8|1211.4|1212.6|1212.2|1213.6|1213.2|1211.4|1211|61313
1642154700000|2022-01-14 10:05:00|1212.4|1212|1213.4|1213|1214.2|1213.8|1212.2|1212|30452
1642155000000|2022-01-14 10:10:00|1213.2|1212.8|1214.4|1214|1215|1214.6|1212.8|1212.6|79753
1642155300000|2022-01-14 10:15:00|1214.6|1214.2|1212.4|1211.8|1215|1214.6|1212.2|1211.8|92558
1642155600000|2022-01-14 10:20:00|1212.6|1212|1214.8|1214.4|1215|1214.6|1212.4|1212|54731
1642155900000|2022-01-14 10:25:00|1214.6|1214.2|1215|1214.6|1215.6|1215.2|1213.8|1213.4|77229
1642156200000|2022-01-14 10:30:00|1215.2|1214.8|1215|1214.6|1216|1215.6|1214.6|1214.2|69308
1642156500000|2022-01-14 10:35:00|1215.2|1214.8|1216|1215.4|1216|1215.8|1213.6|1213.4|73698
1642156800000|2022-01-14 10:40:00|1215.8|1215.6|1215.6|1215.2|1216.2|1215.8|1214.4|1214.2|27708
1642157100000|2022-01-14 10:45:00|1215.8|1215.4|1214.6|1214.2|1216.4|1216|1214.4|1214|27627
1642157400000|2022-01-14 10:50:00|1214.8|1214.4|1213.6|1213.2|1215|1214.6|1212.8|1212.6|28603
1642157700000|2022-01-14 10:55:00|1213.4|1213|1213|1212.6|1215|1214.8|1212.8|1212.4|29001
1642158000000|2022-01-14 11:00:00|1213.2|1212.8|1216.4|1216|1216.4|1216|1213|1212.8|83218
1642158300000|2022-01-14 11:05:00|1216.6|1216.2|1215.2|1214.8|1217.2|1216.8|1215|1214.6|36891
1642158600000|2022-01-14 11:10:00|1215.4|1215|1216.8|1216.4|1217|1216.8|1215.4|1214.8|24765
1642158900000|2022-01-14 11:15:00|1217|1216.6|1217.2|1216.8|1217.4|1217|1216|1215.6|30611
1642159200000|2022-01-14 11:20:00|1217|1216.6|1217.6|1217.2|1217.6|1217.4|1216.6|1216.2|15264
1642159500000|2022-01-14 11:25:00|1217.4|1217|1218|1217.6|1218.8|1218.4|1217.4|1217|60071
1642159800000|2022-01-14 11:30:00|1218.2|1217.8|1219.4|1219|1219.4|1219.2|1218|1217.8|43637
1642160100000|2022-01-14 11:35:00|1219.2|1218.8|1216.8|1216.4|1219.2|1218.8|1216.6|1216.2|94250
1642160400000|2022-01-14 11:40:00|1216.6|1216.2|1218|1217.6|1218.2|1218|1216|1215.6|40230
1642160700000|2022-01-14 11:45:00|1217.8|1217.4|1216.8|1216.4|1218.6|1218.2|1216.2|1216|57482
1642161000000|2022-01-14 11:50:00|1216.6|1216.6|1213.4|1213|1217|1216.6|1213|1212.6|209021
1642161300000|2022-01-14 11:55:00|1213.6|1213.2|1208.4|1208|1214.2|1213.8|1208.4|1208|155877
1642161600000|2022-01-14 12:00:00|1208.6|1208.2|1205|1204.6|1209.4|1209|1203.8|1203.4|250479
1642161900000|2022-01-14 12:05:00|1205.2|1204.8|1203.2|1202.8|1206.8|1206.4|1202.8|1202.2|110612
1642162200000|2022-01-14 12:10:00|1203|1202.6|1205.6|1205.4|1206|1205.8|1201|1200.6|270468
1642162500000|2022-01-14 12:15:00|1205.8|1205.2|1207.6|1207|1208|1207.6|1205.4|1205.2|211334
1642162800000|2022-01-14 12:20:00|1207.4|1206.8|1208|1207.4|1208.4|1208|1206|1205.4|36310
1642163100000|2022-01-14 12:25:00|1207.8|1207.6|1205|1204.8|1209.2|1209|1205|1204.8|58656
1642163400000|2022-01-14 12:30:00|1204.8|1204.6|1204.8|1204.4|1205.4|1205|1204.2|1204|49240
1642163700000|2022-01-14 12:35:00|1204.6|1204.2|1203|1202.4|1204.8|1204.6|1202.6|1202.2|80702
1642164000000|2022-01-14 12:40:00|1202.8|1202.6|1201.8|1201.4|1203.4|1203|1201.4|1201|88144
1642164300000|2022-01-14 12:45:00|1201.6|1201.2|1199.8|1199.2|1202.2|1201.8|1199.4|1199|142085
1642164600000|2022-01-14 12:50:00|1199.6|1199|1200.8|1200.4|1201.2|1201|1199.2|1199|105373
1642164900000|2022-01-14 12:55:00|1201|1200.6|1199.4|1199|1201|1200.6|1198.6|1198.4|92394
1642165200000|2022-01-14 13:00:00|1199.2|1199.2|1196.6|1196.2|1199.4|1199.2|1196.4|1196.2|124551
1642165500000|2022-01-14 13:05:00|1196.4|1196|1187.2|1186.6|1196.4|1196|1186.2|1185.8|529542
1642165800000|2022-01-14 13:10:00|1187.6|1186.8|1187.2|1186.8|1188|1187.6|1185.4|1185|278786
1642166100000|2022-01-14 13:15:00|1187|1186.6|1184|1183.8|1188.6|1188.4|1184|1183.8|260422
1642166400000|2022-01-14 13:20:00|1184.2|1183.6|1181|1180.4|1184.6|1184.2|1180.4|1180|190967
1642166700000|2022-01-14 13:25:00|1180.8|1180.6|1186|1185.6|1186|1185.6|1180.6|1180.2|154399
1642167000000|2022-01-14 13:30:00|1186.2|1185.8|1181.8|1181.4|1187|1186.4|1181.6|1181.4|216603
1642167300000|2022-01-14 13:35:00|1181.6|1181.2|1181.2|1180.8|1182|1181.6|1177.6|1177.4|429312
1642167600000|2022-01-14 13:40:00|1181|1180.6|1184.8|1184.4|1185.8|1185.4|1181|1180.4|140147
1642167900000|2022-01-14 13:45:00|1185|1184.6|1181.8|1181.2|1185.4|1184.8|1180.8|1180.6|145038
1642168200000|2022-01-14 13:50:00|1181.6|1181|1182.2|1181.8|1183.2|1183|1180.8|1180.6|95730
1642168500000|2022-01-14 13:55:00|1182.4|1182|1184|1183.6|1184.6|1184|1181.8|1181.4|94248
1642168800000|2022-01-14 14:00:00|1183.8|1183.4|1184|1183.6|1184.8|1184.4|1183|1182.6|211584
1642169100000|2022-01-14 14:05:00|1183.8|1183.4|1186.2|1185.8|1187.2|1186.8|1183.4|1183|110849
1642169400000|2022-01-14 14:10:00|1186.4|1186|1183.8|1183.4|1188|1187.4|1183.8|1183.4|110469
1642169700000|2022-01-14 14:15:00|1183.6|1183.6|1184|1183.6|1186.2|1185.6|1183.4|1183|154611
1642170000000|2022-01-14 14:20:00|1184.2|1183.8|1183.2|1183|1185|1184.6|1182.8|1182.4|155318
1642170300000|2022-01-14 14:25:00|1183.4|1183.2|1182.2|1181.8|1183.6|1183.2|1181|1180.6|139125
1642170600000|2022-01-14 14:30:00|1182|1181.6|1183.4|1183|1184.4|1184|1181|1180.8|398968
1642170900000|2022-01-14 14:35:00|1183.2|1182.8|1188.8|1188.4|1189.8|1189.4|1182.6|1182.2|243043
1642171200000|2022-01-14 14:40:00|1189|1188.6|1189.4|1188.8|1190.6|1190.2|1187.4|1187|208270
1642171500000|2022-01-14 14:45:00|1190.2|1189|1190.4|1189.8|1191.6|1191.2|1188.2|1188|219954
1642171800000|2022-01-14 14:50:00|1190.2|1190|1190.2|1189.8|1192|1191.6|1188.4|1188|93023
1642172100000|2022-01-14 14:55:00|1190.4|1190|1191.2|1190.6|1192.6|1192.2|1190.4|1189.8|137768
1642172400000|2022-01-14 15:00:00|1191|1190.8|1193|1192.6|1193|1192.8|1189.4|1189|87219
1642172700000|2022-01-14 15:05:00|1192.8|1192.8|1194.6|1194.2|1195.2|1194.8|1192.8|1192.8|61811
1642173000000|2022-01-14 15:10:00|1194.8|1194.4|1196.4|1196|1197.2|1197|1194|1193.8|60970
1642173300000|2022-01-14 15:15:00|1196.6|1196.2|1197|1196.8|1197.6|1197.2|1195.2|1194.8|55775
1642173600000|2022-01-14 15:20:00|1196.8|1196.6|1192.8|1192.4|1196.8|1196.8|1192.6|1192.2|56135
1642173900000|2022-01-14 15:25:00|1192.6|1192.2|1195.6|1195.2|1196|1195.8|1192.4|1192.2|42928
1642174200000|2022-01-14 15:30:00|1195.4|1195|1196|1195.6|1196.2|1196|1194.2|1193.8|113210
1642174500000|2022-01-14 15:35:00|1195.8|1195.4|1194|1193.8|1196.6|1196.4|1194|1193.6|39898
1642174800000|2022-01-14 15:40:00|1194.2|1194|1191.6|1191.2|1194.4|1194|1191.4|1191.2|46196
1642175100000|2022-01-14 15:45:00|1191.8|1191.4|1192.2|1191.8|1193|1192.6|1191.4|1191.2|61069
1642175400000|2022-01-14 15:50:00|1192|1191.6|1194.8|1194.6|1195|1194.6|1191.6|1191.2|55335
1642175700000|2022-01-14 15:55:00|1194.6|1194.4|1198.2|1197.8|1198.2|1197.8|1194.6|1194.2|64004
1642176000000|2022-01-14 16:00:00|1198|1197.6|1195.8|1195.4|1198|1197.8|1194.4|1194.2|60964
1642176300000|2022-01-14 16:05:00|1195.6|1195.2|1194.6|1194.4|1195.6|1195.4|1194.2|1194|49001
1642176600000|2022-01-14 16:10:00|1194.4|1194.2|1194.4|1194|1194.6|1194.4|1193.2|1192.8|54312
1642176900000|2022-01-14 16:15:00|1194.2|1193.8|1193|1192.8|1195|1194.8|1192.8|1192.4|62755
1642177200000|2022-01-14 16:20:00|1193.2|1192.6|1192.8|1192.6|1193.4|1193|1191.6|1191.4|93611
1642177500000|2022-01-14 16:25:00|1193|1192.8|1192.8|1192.4|1193.6|1193.2|1191.6|1191.4|131051
1642406400000|2022-01-17 08:00:00|1206.8|1206|1205.6|1204.4|1211|1210|1204.8|1204.4|88061
1642406700000|2022-01-17 08:05:00|1205.4|1204.6|1207.4|1206.6|1208|1207.6|1204|1203.6|45587
1642407000000|2022-01-17 08:10:00|1207.6|1206.8|1205.8|1205.2|1208|1207.6|1205.2|1204.8|49959
1642407300000|2022-01-17 08:15:00|1205.6|1205|1201|1200.4|1205.6|1205.2|1200.4|1200|34984
1642407600000|2022-01-17 08:20:00|1200.8|1200.2|1200.8|1200.2|1201.4|1201|1199.4|1198.8|45088
1642407900000|2022-01-17 08:25:00|1200.6|1200|1202|1201.4|1202|1201.6|1199.4|1199|59111
1642408200000|2022-01-17 08:30:00|1201.8|1201.8|1201.6|1201.2|1202.6|1202.2|1200.4|1200|69135
1642408500000|2022-01-17 08:35:00|1201.8|1201|1207.2|1206.6|1207.4|1207|1199.6|1199.2|149623
1642408800000|2022-01-17 08:40:00|1207|1206.8|1212.8|1212.4|1212.8|1212.4|1207|1206.8|201583
1642409100000|2022-01-17 08:45:00|1213|1212.6|1207.8|1207.2|1213.8|1213.2|1207.8|1207.2|110822
1642409400000|2022-01-17 08:50:00|1207.6|1207|1205.8|1205.4|1207.8|1207.4|1205.4|1205|101059
1642409700000|2022-01-17 08:55:00|1205.6|1205.2|1206.4|1206|1206.8|1206.2|1205|1204.6|69913
1642410000000|2022-01-17 09:00:00|1206.2|1205.8|1207|1206.6|1208.4|1208|1206|1205.6|61560
1642410300000|2022-01-17 09:05:00|1206.8|1206.4|1203.8|1203.4|1206.8|1206.4|1202.6|1202|59732
1642410600000|2022-01-17 09:10:00|1204|1203.6|1206|1205.6|1206.6|1206|1203.8|1203.4|27070
1642410900000|2022-01-17 09:15:00|1206.2|1205.8|1205.8|1205.4|1206.2|1205.8|1204.2|1203.8|26789
1642411200000|2022-01-17 09:20:00|1205.6|1205.2|1209.6|1209.2|1209.8|1209.4|1205.2|1204.8|50610
1642411500000|2022-01-17 09:25:00|1209.8|1209.4|1210.8|1210.4|1211|1210.6|1208.2|1207.6|62263
1642411800000|2022-01-17 09:30:00|1211|1210.6|1210.8|1210.2|1211.8|1211.6|1210.4|1210|63839
1642412100000|2022-01-17 09:35:00|1211|1210.4|1211|1210.4|1211.2|1211|1209.4|1209|59585
1642412400000|2022-01-17 09:40:00|1210.8|1210.6|1209.8|1209.4|1211|1210.6|1208|1207.4|23049
1642412700000|2022-01-17 09:45:00|1209.6|1209.2|1208.6|1208.4|1210.8|1210.4|1207.4|1207|79917
1642413000000|2022-01-17 09:50:00|1208.8|1208.2|1207.4|1207|1210.2|1209.8|1207.2|1206.8|36835
1642413300000|2022-01-17 09:55:00|1207.6|1207.2|1208.2|1207.8|1208.8|1208.6|1207.2|1206.8|36369
1642413600000|2022-01-17 10:00:00|1208.4|1207.6|1207.4|1207|1208.4|1208|1206|1205.4|40535
1642413900000|2022-01-17 10:05:00|1207.6|1207.2|1208.2|1207.8|1208.2|1208|1207|1206.6|17652
1642414200000|2022-01-17 10:10:00|1208.4|1208|1210.2|1209.8|1210.8|1210.6|1208.4|1208|75118
1642414500000|2022-01-17 10:15:00|1210.4|1210|1211.8|1211.2|1211.8|1211.6|1210|1209.6|94482
1642414800000|2022-01-17 10:20:00|1211.6|1211|1210.6|1210.2|1211.6|1211.2|1210|1209.8|28817
1642415100000|2022-01-17 10:25:00|1210.4|1210.4|1211|1210.6|1212.4|1212.2|1210.4|1210|40455
1642415400000|2022-01-17 10:30:00|1210.8|1210.4|1212.2|1211.8|1212.2|1212|1210|1209.8|41595
1642415700000|2022-01-17 10:35:00|1212|1211.6|1207|1206.6|1212|1211.6|1207|1206.4|37662
1642416000000|2022-01-17 10:40:00|1207.2|1206.4|1206.2|1205.8|1207.4|1207|1205.4|1205|10277
1642416300000|2022-01-17 10:45:00|1206|1205.6|1205.6|1205.2|1206.8|1206.4|1205.4|1205|14731
1642416600000|2022-01-17 10:50:00|1205.4|1205|1206.4|1206|1206.6|1206|1205.4|1205|7635
1642416900000|2022-01-17 10:55:00|1206.2|1205.8|1207.4|1207|1208|1207.8|1206.2|1205.8|14773
1642417200000|2022-01-17 11:00:00|1207.2|1206.8|1207.4|1207|1207.8|1207.6|1207|1206.6|17767
1642417500000|2022-01-17 11:05:00|1207.2|1207.2|1207.4|1207|1208|1207.6|1206.8|1206.6|5473
1642417800000|2022-01-17 11:10:00|1207.2|1206.8|1208.8|1208.4|1209.4|1209|1207|1206.6|16336
1642418100000|2022-01-17 11:15:00|1208.6|1208.2|1209.8|1209.4|1210|1209.8|1208.6|1208.2|41690
1642418400000|2022-01-17 11:20:00|1210|1209.6|1209.2|1208.8|1210|1209.6|1209|1208.8|10793
1642418700000|2022-01-17 11:25:00|1209|1208.6|1208.4|1208|1209|1208.8|1207.8|1207.6|39584
1642419000000|2022-01-17 11:30:00|1208.2|1208.2|1209|1208.6|1209.6|1209.4|1208|1207.8|27605
1642419300000|2022-01-17 11:35:00|1209.2|1208.8|1210.8|1210.6|1211.4|1211|1209|1208.6|22484
1642419600000|2022-01-17 11:40:00|1211|1210.8|1210.4|1210|1211.8|1211.6|1210.4|1209.8|18542
1642419900000|2022-01-17 11:45:00|1210.6|1210.2|1211|1210.6|1211.2|1210.8|1210.2|1210|24469
1642420200000|2022-01-17 11:50:00|1210.8|1210.8|1209.6|1209.2|1211.4|1211.2|1209.4|1209|69685
1642420500000|2022-01-17 11:55:00|1209.4|1209.4|1211|1210.6|1211.2|1211|1209|1208.6|46770
1642420800000|2022-01-17 12:00:00|1210.8|1210|1209|1208.6|1210.8|1210.2|1208.8|1208.6|18612
1642421100000|2022-01-17 12:05:00|1208.8|1208.8|1208.8|1208.4|1209.4|1209.2|1207|1206.8|60629
1642421400000|2022-01-17 12:10:00|1208.6|1208.2|1208.4|1208|1208.6|1208.2|1207.4|1207|21354
1642421700000|2022-01-17 12:15:00|1208.6|1208.2|1208.2|1207.8|1208.6|1208.2|1207.2|1206.8|25398
1642422000000|2022-01-17 12:20:00|1208|1208|1209|1208.6|1209|1208.6|1207.6|1207.4|10114
1642422300000|2022-01-17 12:25:00|1209.2|1208.8|1208.8|1208.4|1209.6|1209.2|1208.2|1207.8|25881
1642422600000|2022-01-17 12:30:00|1208.6|1208.2|1208.6|1208.2|1208.8|1208.6|1207.8|1207.6|9444
1642422900000|2022-01-17 12:35:00|1208.8|1208.4|1208.2|1207.8|1209|1208.8|1208|1207.6|38149
1642423200000|2022-01-17 12:40:00|1208|1208|1207.2|1206.8|1208.2|1208|1207|1206.8|22386
1642423500000|2022-01-17 12:45:00|1207.4|1207|1206.2|1206|1207.4|1207.2|1205.8|1205.4|40461
1642423800000|2022-01-17 12:50:00|1206.4|1206.2|1206.8|1206.4|1207.6|1207.4|1206.4|1206|11181
1642424100000|2022-01-17 12:55:00|1206.6|1206.2|1207.6|1207.2|1208|1207.6|1206.6|1206.2|11528
1642424400000|2022-01-17 13:00:00|1207.4|1207|1206.4|1206|1207.8|1207.2|1206.2|1205.8|15755
1642424700000|2022-01-17 13:05:00|1206.6|1206.2|1206|1205.6|1206.6|1206.4|1205|1204.6|20662
1642425000000|2022-01-17 13:10:00|1206.2|1205.8|1206.8|1206.6|1207.4|1207|1206|1205.6|7856
1642425300000|2022-01-17 13:15:00|1207|1206.8|1206|1205.6|1207|1206.8|1205.8|1205.6|14030
1642425600000|2022-01-17 13:20:00|1206.2|1205.8|1205.4|1205|1206.4|1206|1204.8|1204.4|20157
1642425900000|2022-01-17 13:25:00|1205.2|1204.8|1205.6|1205.2|1206.8|1206.4|1205.2|1204.8|11437
1642426200000|2022-01-17 13:30:00|1205.8|1205.4|1205.2|1204.8|1206.2|1206|1205|1204.8|7527
1642426500000|2022-01-17 13:35:00|1205|1204.6|1203.8|1203.4|1205|1204.8|1203.6|1203.2|11256
1642426800000|2022-01-17 13:40:00|1204|1203.6|1204|1203.6|1204.8|1204.6|1203.6|1203.2|23075
1642427100000|2022-01-17 13:45:00|1203.8|1203.4|1204.4|1204|1204.6|1204.2|1203.6|1203.2|11915
1642427400000|2022-01-17 13:50:00|1204.2|1203.8|1203.6|1203.2|1204.2|1204|1203.2|1202.8|26337
1642427700000|2022-01-17 13:55:00|1203.8|1203.4|1205.2|1204.8|1205.6|1205.2|1203.8|1203.4|33287
1642428000000|2022-01-17 14:00:00|1205|1205|1205.2|1204.8|1205.4|1205|1204.6|1204.2|8606
1642428300000|2022-01-17 14:05:00|1205|1205|1205.2|1204.8|1206|1205.6|1204|1203.8|49551
1642428600000|2022-01-17 14:10:00|1205|1204.6|1205.2|1204.8|1205.2|1205|1204.2|1203.8|53195
1642428900000|2022-01-17 14:15:00|1205|1204.6|1204.8|1204.4|1205.4|1205.2|1204.4|1204|22000
1642429200000|2022-01-17 14:20:00|1204.6|1204.2|1205.2|1204.8|1205.4|1205.2|1204.2|1203.8|35638
1642429500000|2022-01-17 14:25:00|1205|1205|1205|1204.6|1205.6|1205.2|1204.8|1204.4|11327
1642429800000|2022-01-17 14:30:00|1204.8|1204.4|1204.8|1204.4|1205.4|1205.2|1204.4|1204|26270
1642430100000|2022-01-17 14:35:00|1204.6|1204.2|1203.4|1203|1205|1204.6|1203|1202.8|27897
1642430400000|2022-01-17 14:40:00|1203.6|1203.2|1203|1202.8|1203.6|1203.4|1202.4|1202|40683
1642430700000|2022-01-17 14:45:00|1203.2|1203|1202.8|1202.4|1203.2|1203|1202.2|1202|83259
1642431000000|2022-01-17 14:50:00|1203|1202.6|1203|1202.6|1203.6|1203.2|1202.4|1202.2|51262
1642431300000|2022-01-17 14:55:00|1203.2|1202.8|1204|1203.8|1204|1203.8|1202.8|1202.4|79582
1642431600000|2022-01-17 15:00:00|1204.2|1204|1202.8|1202.4|1204.6|1204.2|1202.4|1202.2|52522
1642431900000|2022-01-17 15:05:00|1202.6|1202.2|1200.6|1200.2|1203|1202.8|1200.6|1200.2|83243
1642432200000|2022-01-17 15:10:00|1200.8|1200.4|1200.8|1200.4|1201.2|1200.8|1199.4|1199.2|31524
1642432500000|2022-01-17 15:15:00|1201|1200.6|1201.6|1201.2|1201.8|1201.4|1200.8|1200.4|21930
1642432800000|2022-01-17 15:20:00|1201.8|1201.4|1201|1200.6|1202|1201.6|1200.6|1200.4|22870
1642433100000|2022-01-17 15:25:00|1201.2|1200.8|1201.6|1201.2|1201.6|1201.4|1200.4|1200.2|23979
1642433400000|2022-01-17 15:30:00|1201.4|1201.4|1201|1200.6|1202.4|1202|1201|1200.6|14663
1642433700000|2022-01-17 15:35:00|1201.2|1200.8|1201.6|1201.2|1202|1201.8|1201.2|1200.6|18033
1642434000000|2022-01-17 15:40:00|1201.4|1201.4|1200.4|1200.2|1201.8|1201.4|1200.4|1200|44522
1642434300000|2022-01-17 15:45:00|1200.6|1200.4|1199.4|1199|1200.8|1200.6|1199|1198.8|51591
1642434600000|2022-01-17 15:50:00|1199.2|1198.8|1200|1199.6|1200.4|1200|1199|1198.8|29406
1642434900000|2022-01-17 15:55:00|1199.8|1199.4|1199.8|1199.6|1200.2|1200|1199.4|1199.2|25006
1642435200000|2022-01-17 16:00:00|1199.6|1199.4|1199|1198.6|1200.2|1199.8|1199|1198.6|27331
1642435500000|2022-01-17 16:05:00|1198.8|1198.4|1199.2|1199|1199.8|1199.4|1198.4|1198.2|28260
1642435800000|2022-01-17 16:10:00|1199.4|1199.2|1200.2|1199.8|1200.2|1199.8|1198.6|1198.4|36805
1642436100000|2022-01-17 16:15:00|1200.4|1200|1201|1200.6|1201|1200.6|1199.8|1199.6|16365
1642436400000|2022-01-17 16:20:00|1201.2|1200.8|1201.4|1201|1201.4|1201.2|1200.8|1200.4|52624
1642436700000|2022-01-17 16:25:00|1201.2|1201.2|1202|1201.6|1202.8|1202.6|1201.2|1200.8|107891
1642492800000|2022-01-18 08:00:00|1190|1188.4|1190.6|1189.6|1193.2|1192.2|1187|1186.4|157777
1642493100000|2022-01-18 08:05:00|1190.4|1189.2|1188.2|1187.6|1191.4|1190.4|1186.8|1186.2|85158
1642493400000|2022-01-18 08:10:00|1188|1187.4|1188|1187.2|1189.8|1189.6|1186.6|1186|82595
1642493700000|2022-01-18 08:15:00|1187.6|1187|1188|1187.6|1188.8|1188.4|1185.8|1185.2|172892
1642494000000|2022-01-18 08:20:00|1188.2|1187.4|1192.8|1192.2|1193.4|1192.8|1188.2|1187.4|99806
1642494300000|2022-01-18 08:25:00|1192.6|1192|1193|1192.6|1193.8|1193.4|1191.4|1191|45704
1642494600000|2022-01-18 08:30:00|1193.2|1192.8|1194.6|1194.2|1196|1195.8|1192.6|1192.2|85266
1642494900000|2022-01-18 08:35:00|1194.4|1194|1194.8|1194.2|1195.4|1195|1193.8|1193.2|52494
1642495200000|2022-01-18 08:40:00|1194.6|1194|1194.8|1194.2|1196.4|1196|1193.4|1193|47394
1642495500000|2022-01-18 08:45:00|1194.6|1194|1194|1193.4|1197.2|1196.6|1193.8|1193.4|54886
1642495800000|2022-01-18 08:50:00|1193.8|1193.2|1194.4|1194|1195.4|1195|1192.6|1192.2|28941
1642496100000|2022-01-18 08:55:00|1194.6|1194.2|1192.4|1192|1194.8|1194.2|1192.4|1192|6615
1642496400000|2022-01-18 09:00:00|1192.6|1192.2|1190.4|1190|1192.6|1192.2|1190|1189.6|45460
1642496700000|2022-01-18 09:05:00|1190.2|1189.8|1193.6|1193|1193.8|1193.4|1189.4|1189|75000
1642497000000|2022-01-18 09:10:00|1193.4|1193.2|1192.2|1191.6|1193.8|1193.2|1191.6|1191|51076
1642497300000|2022-01-18 09:15:00|1192|1191.8|1190.8|1190.4|1192.6|1192.2|1188.6|1188.4|51314
1642497600000|2022-01-18 09:20:00|1190.6|1190.2|1188.8|1188.2|1191.6|1191.2|1188.4|1188|80604
1642497900000|2022-01-18 09:25:00|1189|1188.4|1189.6|1189.2|1190.8|1190.4|1188.6|1188.2|15875
1642498200000|2022-01-18 09:30:00|1189.4|1189|1188.2|1188|1191.4|1191|1188|1187.6|65583
1642498500000|2022-01-18 09:35:00|1188|1187.8|1189|1188.6|1189.8|1189.4|1188|1187.6|62651
1642498800000|2022-01-18 09:40:00|1188.8|1188.4|1191.2|1190.8|1192|1191.6|1188.8|1188.4|69533
1642499100000|2022-01-18 09:45:00|1191.4|1191|1194.4|1194|1194.6|1194.2|1191.4|1191|58537
1642499400000|2022-01-18 09:50:00|1194.6|1193.8|1196.8|1196.2|1196.8|1196.4|1193.8|1193.2|38442
1642499700000|2022-01-18 09:55:00|1196.6|1196.4|1195.6|1195.2|1196.8|1196.4|1194|1193.8|97394
1642500000000|2022-01-18 10:00:00|1195.8|1195.4|1199.2|1198.6|1200|1199.8|1195.8|1195.4|203097
1642500300000|2022-01-18 10:05:00|1199.4|1198.8|1199.4|1199|1199.6|1199.2|1197.4|1197|55700
1642500600000|2022-01-18 10:10:00|1199.6|1199.2|1200.2|1199.8|1200.6|1200.4|1199.2|1198.8|63578
1642500900000|2022-01-18 10:15:00|1200|1200|1200.2|1199.8|1200.8|1200.6|1199.6|1199.4|127391
1642501200000|2022-01-18 10:20:00|1200.4|1200|1201.4|1201|1202|1201.6|1200.2|1200|27187
1642501500000|2022-01-18 10:25:00|1201.6|1201.2|1206|1205.8|1206.8|1206.4|1201.6|1201.2|122890
1642501800000|2022-01-18 10:30:00|1206.2|1206|1207.2|1207|1207.4|1207|1205.6|1205.2|57032
1642502100000|2022-01-18 10:35:00|1207.4|1207.2|1209.4|1208.8|1209.6|1209.2|1207|1206.6|96668
1642502400000|2022-01-18 10:40:00|1209.2|1209|1210|1209.8|1210|1209.8|1209|1208.6|66439
1642502700000|2022-01-18 10:45:00|1210.2|1210|1211.4|1211|1211.6|1211.4|1208.2|1207.8|89397
1642503000000|2022-01-18 10:50:00|1211.6|1211.2|1214|1213.4|1215.2|1214.8|1211|1210.6|173934
1642503300000|2022-01-18 10:55:00|1213.8|1213.6|1214.6|1214.2|1216.4|1216|1213.4|1212.8|81186
1642503600000|2022-01-18 11:00:00|1214.4|1214|1210.2|1209.8|1214.8|1214.4|1210|1209.6|68122
1642503900000|2022-01-18 11:05:00|1210|1210|1207.2|1207|1210|1210|1206.4|1206|81970
1642504200000|2022-01-18 11:10:00|1207|1206.8|1205|1204.4|1207.4|1207|1204.8|1204.4|16181
1642504500000|2022-01-18 11:15:00|1205.2|1204.6|1207|1206.4|1207.2|1206.8|1205|1204.6|16014
1642504800000|2022-01-18 11:20:00|1207.2|1206.6|1202.4|1201.8|1207.2|1207|1202.2|1201.8|10009
1642505100000|2022-01-18 11:25:00|1202.2|1202|1202.4|1202|1203|1202.8|1201.6|1201|11657
1642505400000|2022-01-18 11:30:00|1202.2|1201.8|1203.6|1203.2|1203.6|1203.2|1202|1201.6|23622
1642505700000|2022-01-18 11:35:00|1203.8|1203|1202.8|1202.2|1203.8|1203.4|1202.6|1202.2|5330
1642506000000|2022-01-18 11:40:00|1203|1202.4|1202.6|1202.2|1203.6|1203.4|1202.6|1202.2|33675
1642506300000|2022-01-18 11:45:00|1202.8|1202.4|1201.6|1201.2|1203.4|1203|1200.8|1200.4|12178
1642506600000|2022-01-18 11:50:00|1201.4|1201|1202|1201.6|1202.6|1202.2|1200.4|1200.2|58702
1642506900000|2022-01-18 11:55:00|1202.2|1201.8|1202.6|1202|1202.6|1202.2|1200.8|1200.4|38375
1642507200000|2022-01-18 12:00:00|1202.4|1202.4|1203|1202.6|1204|1203.4|1202.2|1202|14465
1642507500000|2022-01-18 12:05:00|1202.8|1202.4|1202.8|1202.6|1203.4|1203.2|1202.4|1202|60640
1642507800000|2022-01-18 12:10:00|1202.6|1202.4|1200.2|1199.8|1202.6|1202.4|1200|1199.6|102404
1642508100000|2022-01-18 12:15:00|1200|1199.6|1199.4|1199.2|1201.4|1201|1199|1198.8|7631
1642508400000|2022-01-18 12:20:00|1199.6|1199.4|1199.2|1198.6|1200.8|1200.4|1198.8|1198.4|60277
1642508700000|2022-01-18 12:25:00|1199|1198.8|1201|1200.6|1201|1200.8|1199|1198.6|9959
1642509000000|2022-01-18 12:30:00|1200.8|1200.8|1200|1199.8|1201.6|1201.2|1199.8|1199.4|12080
1642509300000|2022-01-18 12:35:00|1200.2|1199.6|1200.2|1199.8|1200.4|1200|1199|1198.6|73441
1642509600000|2022-01-18 12:40:00|1200.4|1200|1200.2|1199.8|1200.6|1200.2|1199.6|1199.2|19480
1642509900000|2022-01-18 12:45:00|1200|1199.6|1201|1200.6|1201.8|1201.4|1200|1199.6|21214
1642510200000|2022-01-18 12:50:00|1201.2|1200.8|1201.2|1200.8|1202|1201.6|1201|1200.4|3686
1642510500000|2022-01-18 12:55:00|1201.4|1201|1201|1200.6|1201.8|1201.4|1201|1200.6|14320
1642510800000|2022-01-18 13:00:00|1201.2|1200.8|1201|1200.6|1202|1201.8|1200.6|1200.2|14143
1642511100000|2022-01-18 13:05:00|1200.8|1200.4|1202.2|1201.8|1202.2|1202|1200.8|1200.4|17152
1642511400000|2022-01-18 13:10:00|1202|1202|1202.8|1202.4|1202.8|1202.4|1201.6|1201.2|14099
1642511700000|2022-01-18 13:15:00|1202.6|1202.2|1201|1200.8|1202.6|1202.4|1200.6|1200.2|39146
1642512000000|2022-01-18 13:20:00|1200.8|1200.4|1201|1200.6|1202|1201.6|1200.2|1200|38819
1642512300000|2022-01-18 13:25:00|1201.2|1200.8|1200.8|1200.4|1201.8|1201.4|1200.8|1200|24373
1642512600000|2022-01-18 13:30:00|1201|1200.2|1201.2|1200.8|1202|1201.8|1200.6|1200.2|113229
1642512900000|2022-01-18 13:35:00|1201|1200.6|1198.6|1198.4|1201.4|1201|1198|1197.6|72067
1642513200000|2022-01-18 13:40:00|1198.8|1198.6|1199.2|1198.8|1200.4|1200|1198.8|1198.4|41663
1642513500000|2022-01-18 13:45:00|1199|1198.6|1200.2|1199.8|1200.4|1200|1198.6|1198.2|29441
1642513800000|2022-01-18 13:50:00|1200.4|1200|1200.4|1200|1201.4|1201|1199.6|1199.2|33386
1642514100000|2022-01-18 13:55:00|1200.2|1199.8|1200.2|1200|1200.8|1200.6|1199.6|1199.4|26777
1642514400000|2022-01-18 14:00:00|1200.4|1200.2|1200.8|1200.4|1201.6|1201.2|1199.2|1198.8|124405
1642514700000|2022-01-18 14:05:00|1201|1200.6|1198.6|1198.2|1201.4|1201|1198.4|1198|12873
1642515000000|2022-01-18 14:10:00|1198.8|1198.4|1198.8|1198.4|1199.2|1198.8|1197.6|1197.2|61659
1642515300000|2022-01-18 14:15:00|1199|1198.6|1199|1198.6|1199.6|1199.2|1198.4|1198.2|21518
1642515600000|2022-01-18 14:20:00|1198.8|1198.4|1198.8|1198.4|1199.2|1199|1198.4|1198|38119
1642515900000|2022-01-18 14:25:00|1198|1198.6|1198|1197.6|1199|1198.8|1197.6|1197.4|193433
1642516200000|2022-01-18 14:30:00|1198.8|1197.8|1198.2|1197.8|1199|1198.6|1196.4|1196|151434
1642516500000|2022-01-18 14:35:00|1198|1197.6|1194.8|1194.6|1198.2|1197.6|1192.8|1192.4|252515
1642516800000|2022-01-18 14:40:00|1195|1194.4|1194.8|1194.4|1196.6|1196.4|1194.2|1193.8|175822
1642517100000|2022-01-18 14:45:00|1194.6|1194.2|1193.6|1193.2|1195.2|1194.8|1192.4|1192|59961
1642517400000|2022-01-18 14:50:00|1193.8|1193.4|1193.2|1192.8|1194.6|1194.2|1192.4|1192.2|83862
1642517700000|2022-01-18 14:55:00|1193|1193|1193.6|1193.2|1193.6|1193.2|1191|1190.6|100642
1642518000000|2022-01-18 15:00:00|1193.4|1193|1193.6|1193|1194.6|1194.2|1191.8|1191.4|108217
1642518300000|2022-01-18 15:05:00|1193.4|1193.2|1196.4|1196|1196.8|1196.4|1192.8|1192.4|105750
1642518600000|2022-01-18 15:10:00|1196.2|1195.8|1194.4|1194|1198|1197.8|1194.4|1194|291971
1642518900000|2022-01-18 15:15:00|1194.6|1194.2|1196.4|1196|1197.4|1197|1194.4|1194|61455
1642519200000|2022-01-18 15:20:00|1196.2|1195.8|1197.8|1197.4|1197.8|1197.4|1194.2|1193.8|132715
1642519500000|2022-01-18 15:25:00|1198|1197.6|1196.4|1196|1198|1197.6|1195|1194.6|43023
1642519800000|2022-01-18 15:30:00|1196.2|1195.8|1195|1194.6|1196.4|1195.8|1194.2|1194|52665
1642520100000|2022-01-18 15:35:00|1194.8|1194.4|1195|1194.6|1195.8|1195.4|1194.2|1193.8|111725
1642520400000|2022-01-18 15:40:00|1195.2|1194.8|1196|1195.6|1197.4|1197|1194.8|1194.4|41583
1642520700000|2022-01-18 15:45:00|1196.2|1195.8|1194.8|1194.4|1197.2|1197|1194.8|1194.4|66689
1642521000000|2022-01-18 15:50:00|1194.6|1194.6|1193.6|1193.2|1195.6|1195.2|1193.6|1193.2|253500
1642521300000|2022-01-18 15:55:00|1193.4|1193.4|1195|1194.6|1195.6|1195.2|1193.2|1193|57700
1642521600000|2022-01-18 16:00:00|1195.2|1194.8|1197|1196.6|1197|1196.6|1194.4|1194|117159
1642521900000|2022-01-18 16:05:00|1196.8|1196.4|1192.8|1192.4|1197.2|1196.8|1192.6|1192.2|233161
1642522200000|2022-01-18 16:10:00|1193|1192.6|1194.6|1194.2|1195|1194.6|1192.4|1192|146338
1642522500000|2022-01-18 16:15:00|1194.8|1194.4|1195.6|1195.2|1196.2|1196|1194.6|1194.2|58807
1642522800000|2022-01-18 16:20:00|1195.8|1195.4|1195.8|1195.4|1196.2|1195.8|1195.2|1195|63762
1642523100000|2022-01-18 16:25:00|1195.6|1195.2|1195.6|1195.2|1196.8|1196.4|1195.2|1195|101062
1642579200000|2022-01-19 08:00:00|1188|1187.2|1188.8|1188.4|1190.4|1189.6|1184.6|1183.6|346130
1642579500000|2022-01-19 08:05:00|1189.2|1188.6|1189.8|1189|1192|1191.6|1186.4|1185.6|97086
1642579800000|2022-01-19 08:10:00|1189.4|1188.8|1184.8|1184.2|1190.2|1189.8|1184.6|1184|97218
1642580100000|2022-01-19 08:15:00|1185|1184.4|1186.6|1186.2|1188.2|1187.8|1184.2|1184|108115
1642580400000|2022-01-19 08:20:00|1186.8|1186.4|1187.6|1187.2|1188.2|1187.8|1185.6|1185.4|66839
1642580700000|2022-01-19 08:25:00|1187.8|1187.4|1185.4|1185|1188.8|1188.4|1184.8|1184.2|100877
1642581000000|2022-01-19 08:30:00|1185.6|1185.2|1185.8|1185.2|1187|1186.6|1183.8|1183.4|90006
1642581300000|2022-01-19 08:35:00|1186|1185.4|1186.2|1185.8|1187.8|1187.4|1184.4|1184|179992
1642581600000|2022-01-19 08:40:00|1186.4|1186|1183.4|1183|1186.4|1186|1182.8|1182.2|104307
1642581900000|2022-01-19 08:45:00|1183.6|1182.8|1185.6|1185.2|1186.2|1185.8|1182.4|1182|172775
1642582200000|2022-01-19 08:50:00|1185.4|1185|1185.2|1184.8|1186|1185.6|1183.6|1183|38084
1642582500000|2022-01-19 08:55:00|1185|1184.6|1184.8|1184.2|1185.2|1184.8|1182.8|1182.4|51818
1642582800000|2022-01-19 09:00:00|1185|1184.4|1183.6|1183.2|1185.2|1184.8|1182|1181.6|88619
1642583100000|2022-01-19 09:05:00|1183.4|1183|1183.2|1182.8|1185|1184.8|1182.2|1182|93021
1642583400000|2022-01-19 09:10:00|1183.4|1183|1184.6|1184.4|1187.2|1187|1183.4|1183|134838
1642583700000|2022-01-19 09:15:00|1184.4|1184.2|1184|1183.6|1186.6|1186.2|1183.4|1183.2|40465
1642584000000|2022-01-19 09:20:00|1183.8|1183.4|1184.8|1184.2|1186|1185.4|1183.6|1183.2|49681
1642584300000|2022-01-19 09:25:00|1184.6|1184|1182.2|1182|1185|1184.6|1182|1181.6|24453
1642584600000|2022-01-19 09:30:00|1182.4|1182.2|1179.8|1179.4|1183.4|1183.2|1179.2|1179|205294
1642584900000|2022-01-19 09:35:00|1179.6|1179.2|1181|1180.6|1181.4|1180.8|1178.8|1178.4|113029
1642585200000|2022-01-19 09:40:00|1181.2|1180.4|1181.2|1181|1182|1181.8|1180.4|1180|32083
1642585500000|2022-01-19 09:45:00|1181|1180.8|1181.6|1181.2|1182.8|1182.4|1180.6|1180.2|50202
1642585800000|2022-01-19 09:50:00|1181.8|1181.4|1181.6|1181|1182|1181.8|1180.2|1179.8|49626
1642586100000|2022-01-19 09:55:00|1181.4|1181.2|1181.4|1181|1183.4|1183.2|1181.2|1180.8|116759
1642586400000|2022-01-19 10:00:00|1181.2|1180.8|1180|1179.6|1183|1182.8|1179.6|1179.4|191064
1642586700000|2022-01-19 10:05:00|1179.8|1179.4|1177.2|1176.8|1180.8|1180.4|1176.6|1176.2|226239
1642587000000|2022-01-19 10:10:00|1177.4|1177|1177.8|1177.4|1179|1178.6|1176.4|1176|276319
1642587300000|2022-01-19 10:15:00|1177.6|1177.6|1179.2|1179|1179.2|1179|1175.8|1175.6|101331
1642587600000|2022-01-19 10:20:00|1179|1178.8|1179|1178.6|1179.2|1179|1177.4|1177.2|177370
1642587900000|2022-01-19 10:25:00|1178.8|1178.4|1179.8|1179.4|1180|1179.6|1177.8|1177.6|122453
1642588200000|2022-01-19 10:30:00|1179.6|1179.2|1180.6|1180|1180.8|1180.4|1178.8|1178.6|71335
1642588500000|2022-01-19 10:35:00|1180.4|1180.2|1183.6|1183.2|1184|1183.6|1179.6|1179.4|149865
1642588800000|2022-01-19 10:40:00|1183.4|1183|1180.6|1180.2|1184|1183.8|1180.4|1180|62731
1642589100000|2022-01-19 10:45:00|1180.4|1180.4|1180.8|1180.4|1181.8|1181.2|1179.8|1179.6|32370
1642589400000|2022-01-19 10:50:00|1180.6|1180.2|1179|1178.6|1181|1180.6|1178.8|1178.4|57315
1642589700000|2022-01-19 10:55:00|1178.8|1178.4|1179.4|1179|1179.8|1179.4|1177.2|1177|133807
1642590000000|2022-01-19 11:00:00|1179.6|1179.2|1181.6|1181.2|1182.4|1182.2|1178.4|1178|134117
1642590300000|2022-01-19 11:05:00|1181.4|1181|1180.6|1180.2|1182.4|1182|1180.2|1180|63290
1642590600000|2022-01-19 11:10:00|1180.8|1180.4|1179.2|1178.8|1181.2|1180.8|1179.2|1178.8|36951
1642590900000|2022-01-19 11:15:00|1179.4|1179|1179.2|1178.8|1179.6|1179.2|1178.6|1178.4|27583
1642591200000|2022-01-19 11:20:00|1179.4|1179|1180.6|1180.2|1180.6|1180.2|1179.4|1178.8|24899
1642591500000|2022-01-19 11:25:00|1180.8|1180.4|1182|1181.4|1183|1182.8|1180.4|1180|47177
1642591800000|2022-01-19 11:30:00|1181.8|1181.6|1182.8|1182.4|1183.6|1183.2|1181.2|1180.8|30047
1642592100000|2022-01-19 11:35:00|1183|1182.6|1185.4|1185|1185.6|1185.2|1182.6|1182.2|46620
1642592400000|2022-01-19 11:40:00|1185.2|1184.8|1185|1184.6|1186|1185.6|1184.8|1184.6|82955
1642592700000|2022-01-19 11:45:00|1184.8|1184.4|1186|1185.6|1186.6|1186.2|1183.6|1183.4|134960
1642593000000|2022-01-19 11:50:00|1186.2|1185.8|1187.8|1187.2|1188|1187.8|1185.8|1185.4|73315
1642593300000|2022-01-19 11:55:00|1188|1187.4|1189.6|1189.2|1189.8|1189.6|1187.8|1187.4|65361
1642593600000|2022-01-19 12:00:00|1189.4|1189|1190.8|1190.4|1190.8|1190.4|1189|1188.6|64394
1642593900000|2022-01-19 12:05:00|1190.6|1190.2|1189.6|1189.2|1190.8|1190.6|1189.2|1189|41111
1642594200000|2022-01-19 12:10:00|1189.4|1189.4|1189.6|1189.2|1190|1189.6|1189|1188.8|44231
1642594500000|2022-01-19 12:15:00|1189.8|1189.4|1187.8|1187.4|1190.2|1189.8|1187.6|1187.2|38302
1642594800000|2022-01-19 12:20:00|1188|1187.6|1187.8|1187.4|1188.4|1188.2|1187|1186.8|25617
1642595100000|2022-01-19 12:25:00|1187.6|1187.2|1188.2|1187.8|1189.6|1189.2|1187.6|1187.2|21903
1642595400000|2022-01-19 12:30:00|1188.4|1188|1189.8|1189.4|1189.8|1189.4|1187.2|1187|43535
1642595700000|2022-01-19 12:35:00|1189.6|1189.6|1190.6|1190.2|1190.6|1190.4|1189.2|1188.8|42360
1642596000000|2022-01-19 12:40:00|1190.8|1190.4|1190|1189.6|1191|1190.8|1189.8|1189.4|15177
1642596300000|2022-01-19 12:45:00|1190.2|1189.8|1190.4|1190|1191|1190.8|1189.8|1189.4|28760
1642596600000|2022-01-19 12:50:00|1190.2|1190.2|1190.2|1190|1191.2|1191|1190|1189.8|49399
1642596900000|2022-01-19 12:55:00|1190|1189.8|1191.4|1191|1191.8|1191.4|1190|1189.8|39356
1642597200000|2022-01-19 13:00:00|1191.2|1190.8|1191.2|1190.8|1192.2|1192|1190.6|1190.2|39121
1642597500000|2022-01-19 13:05:00|1191|1190.6|1191.6|1191.2|1191.6|1191.2|1190.6|1190.2|12348
1642597800000|2022-01-19 13:10:00|1191.8|1191.4|1191.6|1191.2|1192|1191.6|1191|1190.6|9639
1642598100000|2022-01-19 13:15:00|1191.4|1191|1190.6|1190.2|1192.6|1192.2|1190.2|1190|62985
1642598400000|2022-01-19 13:20:00|1190.8|1190.4|1190.8|1190.4|1190.8|1190.6|1190.2|1190|20867
1642598700000|2022-01-19 13:25:00|1190.6|1190.6|1190.6|1190.2|1191|1190.8|1190|1189.8|20195
1642599000000|2022-01-19 13:30:00|1190.4|1190.4|1190.4|1190.2|1191.2|1191|1189.6|1189.2|57008
1642599300000|2022-01-19 13:35:00|1190.6|1190.4|1189.2|1189|1191.8|1191.4|1189.2|1188.8|44585
1642599600000|2022-01-19 13:40:00|1189|1188.8|1190.4|1190|1190.8|1190.4|1189|1188.6|49944
1642599900000|2022-01-19 13:45:00|1190.6|1190.2|1191.6|1191.4|1191.8|1191.4|1189.6|1189.4|58543
1642600200000|2022-01-19 13:50:00|1191.4|1191.2|1191.6|1191.2|1192.8|1192.6|1190.8|1190.4|98835
1642600500000|2022-01-19 13:55:00|1191.4|1191.4|1192.8|1192.4|1192.8|1192.4|1191.2|1191|92904
1642600800000|2022-01-19 14:00:00|1193|1192.6|1192.6|1192.2|1193|1192.6|1191.6|1191.4|61975
1642601100000|2022-01-19 14:05:00|1192.4|1192.4|1192.4|1192|1193.2|1193|1192|1191.6|60971
1642601400000|2022-01-19 14:10:00|1192.6|1192.2|1192|1191.6|1192.6|1192.4|1191.2|1191|44643
1642601700000|2022-01-19 14:15:00|1192.2|1191.8|1192.6|1192.4|1192.8|1192.6|1191.6|1191.4|97170
1642602000000|2022-01-19 14:20:00|1192.4|1192.2|1194.8|1194.4|1195|1194.6|1192.4|1192|71399
1642602300000|2022-01-19 14:25:00|1195|1194.6|1195.2|1194.8|1196.4|1196|1194|1193.6|97819
1642602600000|2022-01-19 14:30:00|1195.4|1195|1193.6|1193.2|1196.4|1196|1193|1192.6|83880
1642602900000|2022-01-19 14:35:00|1193.8|1193.4|1191|1190.6|1194.4|1194|1190.2|1190|114175
1642603200000|2022-01-19 14:40:00|1190.8|1190.8|1187.2|1186.8|1191|1190.8|1186.2|1185.6|223473
1642603500000|2022-01-19 14:45:00|1187|1186.6|1181.2|1180.6|1187.4|1187|1181|1180.6|88744
1642603800000|2022-01-19 14:50:00|1181|1180.8|1185|1184.6|1185.2|1184.6|1180.2|1180|121522
1642604100000|2022-01-19 14:55:00|1185.2|1184.4|1186.6|1186.2|1186.8|1186.4|1184.2|1184|38453
1642604400000|2022-01-19 15:00:00|1186.8|1186.4|1183.6|1183.2|1186.8|1186.4|1182|1181.6|99987
1642604700000|2022-01-19 15:05:00|1183.4|1183.4|1181.6|1181.2|1183.4|1183.4|1180.2|1180|87831
1642605000000|2022-01-19 15:10:00|1181.8|1181.4|1180.6|1180|1183.4|1183|1180.2|1180|65135
1642605300000|2022-01-19 15:15:00|1180.4|1180.2|1178.8|1178.4|1180.8|1180.6|1178|1177.4|97801
1642605600000|2022-01-19 15:20:00|1179|1178.6|1177.4|1177|1179.6|1179|1176.2|1176|288301
1642605900000|2022-01-19 15:25:00|1177.6|1176.8|1176.4|1176|1177.6|1177.2|1175.8|1175.6|70880
1642606200000|2022-01-19 15:30:00|1176.6|1176.2|1173.6|1173.2|1176.8|1176.6|1173.4|1173|138999
1642606500000|2022-01-19 15:35:00|1173.8|1173|1176.6|1176.2|1176.8|1176.4|1172.2|1172|199151
1642606800000|2022-01-19 15:40:00|1176.8|1176.4|1178.2|1177.8|1179|1178.6|1176.6|1176.2|137691
1642607100000|2022-01-19 15:45:00|1178|1177.6|1176.4|1176|1179|1178.6|1175.6|1175.4|62793
1642607400000|2022-01-19 15:50:00|1176.2|1175.8|1175.8|1175.4|1178.2|1177.6|1174.6|1174.2|183172
1642607700000|2022-01-19 15:55:00|1175.6|1175.2|1177.6|1177.2|1179|1178.6|1175.4|1175|110584
1642608000000|2022-01-19 16:00:00|1177.4|1177|1178|1177.8|1178.8|1178.4|1176.2|1176|105705
1642608300000|2022-01-19 16:05:00|1178.2|1177.6|1177.2|1176.8|1178.8|1178.4|1176|1175.8|73855
1642608600000|2022-01-19 16:10:00|1177|1176.6|1175.8|1175.4|1178|1177.6|1175.8|1175.4|68173
1642608900000|2022-01-19 16:15:00|1176|1175.6|1176.2|1175.8|1177.2|1176.8|1174.8|1174.4|95414
1642609200000|2022-01-19 16:20:00|1176.4|1176|1177.2|1176.8|1178.4|1178|1176|1175.6|117661
1642609500000|2022-01-19 16:25:00|1177.4|1177|1177.2|1176.8|1177.8|1177.4|1176.2|1176|99948
1642665600000|2022-01-20 08:00:00|1174.6|1172.2|1176|1175.4|1180.8|1180|1174.6|1172.2|193755
1642665900000|2022-01-20 08:05:00|1176.2|1175.2|1176.6|1176|1178.2|1177.6|1174.2|1173.4|254154
1642666200000|2022-01-20 08:10:00|1176.8|1176.2|1178.8|1178.4|1180|1179.4|1175.6|1175|59253
1642666500000|2022-01-20 08:15:00|1179|1178.8|1178.6|1178.2|1181.6|1181.2|1177.8|1177.2|96455
1642666800000|2022-01-20 08:20:00|1178.8|1178.4|1182.6|1182|1182.6|1182.4|1178.4|1177.8|57857
1642667100000|2022-01-20 08:25:00|1182.4|1181.8|1182|1181.4|1182.8|1182.4|1179.4|1179.2|87336
1642667400000|2022-01-20 08:30:00|1182.2|1181.6|1182|1181.6|1183.4|1182.8|1179.4|1179|86049
1642667700000|2022-01-20 08:35:00|1181.8|1181.4|1183.8|1183.4|1183.8|1183.6|1181.2|1180.8|61992
1642668000000|2022-01-20 08:40:00|1184|1183.6|1183.8|1183.4|1184.4|1184|1181.8|1181.4|92738
1642668300000|2022-01-20 08:45:00|1183.6|1183.2|1181.4|1181|1185.2|1185|1180.8|1180.4|69663
1642668600000|2022-01-20 08:50:00|1181.2|1180.8|1181|1180.4|1182.6|1182.2|1179.8|1179.4|48206
1642668900000|2022-01-20 08:55:00|1180.8|1180.2|1174.8|1174.2|1180.8|1180.2|1174.2|1173.8|73627
1642669200000|2022-01-20 09:00:00|1174.6|1174.4|1173.2|1172.8|1176.4|1176.2|1173.2|1172.8|48094
1642669500000|2022-01-20 09:05:00|1173|1172.6|1171|1170.6|1173|1172.8|1169.4|1169.2|170885
1642669800000|2022-01-20 09:10:00|1170.8|1170.8|1169|1168.6|1171.2|1170.8|1168.2|1168|57290
1642670100000|2022-01-20 09:15:00|1168.8|1168.4|1169.2|1168.8|1171|1170.6|1168.4|1168.2|40237
1642670400000|2022-01-20 09:20:00|1169|1168.6|1166|1165.6|1169.4|1169.2|1165.6|1165.2|110161
1642670700000|2022-01-20 09:25:00|1165.8|1165.4|1169.6|1169.2|1170.4|1170|1164.6|1164.2|75465
1642671000000|2022-01-20 09:30:00|1170|1169|1170.2|1169.8|1171.8|1171.2|1169.6|1169|77014
1642671300000|2022-01-20 09:35:00|1170.4|1170|1173.6|1173.4|1174.8|1174.2|1170.4|1169.8|81633
1642671600000|2022-01-20 09:40:00|1173.8|1173.6|1171.6|1171.4|1174.6|1174.4|1171.6|1171.4|84748
1642671900000|2022-01-20 09:45:00|1171.8|1171.6|1171.6|1171.2|1172|1171.6|1170|1169.4|38219
1642672200000|2022-01-20 09:50:00|1171.4|1171|1171.6|1171.2|1172.6|1172.2|1170.8|1170.4|57682
1642672500000|2022-01-20 09:55:00|1171.4|1171|1167.8|1167.4|1172|1171.6|1167.8|1167.2|92550
1642672800000|2022-01-20 10:00:00|1168|1167.6|1170.4|1170|1170.8|1170.4|1167.8|1167.4|73390
1642673100000|2022-01-20 10:05:00|1170.2|1169.8|1168.8|1168.4|1170.4|1170.2|1167.6|1167.2|160570
1642673400000|2022-01-20 10:10:00|1168.6|1168.6|1168.6|1168.2|1169.2|1168.8|1167.6|1167.2|17247
1642673700000|2022-01-20 10:15:00|1168.4|1168|1168.6|1168.2|1169.2|1169|1168|1167.6|25914
1642674000000|2022-01-20 10:20:00|1168.4|1168|1168.4|1168|1168.6|1168.2|1167|1166.6|40122
1642674300000|2022-01-20 10:25:00|1168.6|1167.8|1172.2|1171.8|1172.2|1172|1168.4|1167.8|41403
1642674600000|2022-01-20 10:30:00|1172|1171.6|1170.8|1170.4|1173.2|1172.8|1170.4|1170.2|33133
1642674900000|2022-01-20 10:35:00|1171|1170.6|1169.8|1169.4|1171.6|1171.2|1169.2|1168.8|17880
1642675200000|2022-01-20 10:40:00|1170|1169.6|1173.2|1172.8|1173.6|1173.2|1169.8|1169.4|32729
1642675500000|2022-01-20 10:45:00|1173|1173|1171.4|1171|1173.8|1173.4|1171.2|1171|54150
1642675800000|2022-01-20 10:50:00|1171.2|1170.8|1170.8|1170.4|1171.4|1170.8|1169.8|1169.2|21184
1642676100000|2022-01-20 10:55:00|1171|1170.6|1171.2|1170.8|1171.4|1171|1169.6|1169.4|40734
1642676400000|2022-01-20 11:00:00|1171.4|1171|1172.6|1172.4|1173|1172.4|1171|1170.8|33591
1642676700000|2022-01-20 11:05:00|1172.8|1172.2|1173.2|1172.8|1173.8|1173.4|1171.4|1171|37938
1642677000000|2022-01-20 11:10:00|1173|1172.6|1171.4|1171|1173.8|1173.4|1171.4|1171|16411
1642677300000|2022-01-20 11:15:00|1171.6|1171.2|1173.2|1172.8|1173.8|1173.4|1171.6|1171.2|23908
1642677600000|2022-01-20 11:20:00|1173|1172.6|1171.4|1171|1173.2|1172.8|1171.4|1171|39558
1642677900000|2022-01-20 11:25:00|1171.6|1171.2|1170.4|1170|1172|1171.8|1170.2|1170|30015
1642678200000|2022-01-20 11:30:00|1170.6|1170.2|1169.2|1169|1170.8|1170.4|1169|1168.6|43975
1642678500000|2022-01-20 11:35:00|1169|1168.8|1167|1166.6|1169.6|1169.4|1166.6|1166.2|70353
1642678800000|2022-01-20 11:40:00|1166.8|1166.4|1166.2|1165.8|1167|1166.8|1164.4|1164.2|95501
1642679100000|2022-01-20 11:45:00|1166|1165.6|1164.6|1164.2|1166.6|1166.2|1164.4|1164.2|29775
1642679400000|2022-01-20 11:50:00|1164.8|1164.4|1165|1164.6|1165.6|1165.2|1164.6|1164.2|51905
1642679700000|2022-01-20 11:55:00|1165.2|1164.4|1164.2|1163.8|1165.8|1165.2|1163.6|1163.2|74668
1642680000000|2022-01-20 12:00:00|1164|1163.2|1164.6|1164.4|1165.2|1164.8|1162.6|1162.2|64959
1642680300000|2022-01-20 12:05:00|1164.8|1164.6|1164.8|1164.4|1165.2|1164.6|1164|1163.4|25624
1642680600000|2022-01-20 12:10:00|1164.6|1164.2|1165|1164.8|1166.4|1166.2|1164.6|1164.2|33087
1642680900000|2022-01-20 12:15:00|1165.2|1165|1166.4|1166|1168|1167.6|1165|1165|31174
1642681200000|2022-01-20 12:20:00|1166.2|1165.8|1167.4|1167|1168.2|1167.6|1166|1165.6|23638
1642681500000|2022-01-20 12:25:00|1167.2|1166.8|1167.6|1167.4|1168|1167.6|1167|1166.6|39013
1642681800000|2022-01-20 12:30:00|1167.8|1167.6|1165.2|1164.8|1168.8|1168.6|1164.8|1164.4|74791
1642682100000|2022-01-20 12:35:00|1165|1164.6|1163.4|1163|1166|1165.6|1163.2|1162.8|61687
1642682400000|2022-01-20 12:40:00|1163.6|1163.2|1162|1161.8|1163.6|1163.4|1160.8|1160.4|60567
1642682700000|2022-01-20 12:45:00|1162.2|1162|1161.6|1161|1162.2|1162|1160.8|1160.4|34591
1642683000000|2022-01-20 12:50:00|1161.4|1161.2|1162.8|1162.4|1162.8|1162.4|1161|1160.6|32410
1642683300000|2022-01-20 12:55:00|1162.6|1162.2|1163|1162.6|1163.4|1163|1162|1161.6|22343
1642683600000|2022-01-20 13:00:00|1162.8|1162.4|1163.8|1163.4|1164.4|1164.2|1161.8|1161.6|34431
1642683900000|2022-01-20 13:05:00|1163.6|1163.2|1163.6|1163.2|1164.4|1163.8|1162.6|1162.2|51152
1642684200000|2022-01-20 13:10:00|1163.4|1163|1161.4|1161|1163.4|1163|1160.8|1160.4|19585
1642684500000|2022-01-20 13:15:00|1161.6|1161.2|1161.6|1161.2|1162|1161.6|1160.8|1160.6|31657
1642684800000|2022-01-20 13:20:00|1161.8|1161.4|1161.4|1161|1162|1161.8|1161.2|1161|21138
1642685100000|2022-01-20 13:25:00|1161.2|1160.8|1162.2|1161.8|1162.2|1161.8|1160.8|1160.4|28251
1642685400000|2022-01-20 13:30:00|1162|1161.6|1162.4|1162|1163.2|1163|1161.6|1161|23358
1642685700000|2022-01-20 13:35:00|1162.2|1161.8|1162.6|1162|1163.6|1163.2|1161.2|1161|31521
1642686000000|2022-01-20 13:40:00|1162.4|1161.8|1161.6|1161.4|1162.8|1162.2|1161|1160.6|15336
1642686300000|2022-01-20 13:45:00|1161.8|1161.6|1162.6|1162.2|1162.8|1162.4|1161.2|1160.8|123143
1642686600000|2022-01-20 13:50:00|1162.8|1162.4|1163.6|1163|1164|1163.8|1162.8|1162.4|24562
1642686900000|2022-01-20 13:55:00|1163.4|1162.8|1163.2|1162.8|1163.4|1163.2|1162.2|1162|52967
1642687200000|2022-01-20 14:00:00|1163.4|1163|1164.4|1163.8|1164.6|1164.2|1163|1162.6|14609
1642687500000|2022-01-20 14:05:00|1164.2|1163.6|1164.2|1164|1164.2|1164|1163.2|1162.8|31776
1642687800000|2022-01-20 14:10:00|1164|1163.8|1163.6|1163.4|1164.6|1164.4|1163|1162.8|27442
1642688100000|2022-01-20 14:15:00|1163.4|1163.2|1163.6|1163.2|1164.6|1164|1162.6|1162.4|21525
1642688400000|2022-01-20 14:20:00|1163.8|1163.4|1165.8|1165.4|1165.8|1165.6|1163.6|1163.2|14597
1642688700000|2022-01-20 14:25:00|1166|1165.6|1167.4|1166.8|1167.8|1167.4|1165.4|1165|60196
1642689000000|2022-01-20 14:30:00|1167.2|1167|1164.6|1164.2|1167.4|1167|1164.2|1164|59869
1642689300000|2022-01-20 14:35:00|1164.8|1164.4|1161|1160.6|1164.8|1164.4|1159.8|1159.4|189077
1642689600000|2022-01-20 14:40:00|1161.2|1160.4|1161.4|1160.8|1162.6|1162.2|1160.4|1159.8|66758
1642689900000|2022-01-20 14:45:00|1161.2|1161|1163|1162.8|1163|1162.8|1160.4|1160|42466
1642690200000|2022-01-20 14:50:00|1162.8|1162.6|1165.2|1165|1165.6|1165.2|1162.6|1162.2|86085
1642690500000|2022-01-20 14:55:00|1165|1164.8|1166.2|1166|1166.8|1166.4|1164.6|1164.4|69879
1642690800000|2022-01-20 15:00:00|1166.4|1166.2|1167.4|1167|1168.2|1167.8|1164.6|1164|105109
1642691100000|2022-01-20 15:05:00|1167.6|1167.2|1168|1167.8|1169.6|1169.2|1167|1166.6|38871
1642691400000|2022-01-20 15:10:00|1168.2|1167.6|1168.4|1168|1168.8|1168.6|1167|1166.6|30828
1642691700000|2022-01-20 15:15:00|1168.6|1168.2|1168|1167.4|1169.8|1169.4|1167.4|1167|128169
1642692000000|2022-01-20 15:20:00|1167.8|1167.6|1169.2|1169|1169.4|1169|1167.8|1167.4|49269
1642692300000|2022-01-20 15:25:00|1169|1168.8|1170|1169.8|1170.2|1169.8|1168.8|1168.4|40643
1642692600000|2022-01-20 15:30:00|1170.2|1170|1170|1169.6|1171|1170.8|1169.8|1169.4|30044
1642692900000|2022-01-20 15:35:00|1170.2|1169.8|1172.8|1172.4|1172.8|1172.4|1170.2|1169.8|97226
1642693200000|2022-01-20 15:40:00|1172.6|1172.6|1173.4|1172.8|1173.8|1173.4|1171|1170.6|83810
1642693500000|2022-01-20 15:45:00|1173.2|1173|1174|1173.8|1174.2|1174|1172.8|1172.2|55396
1642693800000|2022-01-20 15:50:00|1173.8|1173.6|1171.6|1171.2|1174|1173.8|1171.4|1171|49983
1642694100000|2022-01-20 15:55:00|1171.4|1171|1171.6|1171.4|1172.6|1172.2|1170|1169.6|49526
1642694400000|2022-01-20 16:00:00|1171.4|1171.2|1170.8|1170.4|1171.6|1171.2|1170.2|1169.8|36549
1642694700000|2022-01-20 16:05:00|1171|1170.6|1170.2|1169.6|1171.2|1171|1169.6|1169|100597
1642695000000|2022-01-20 16:10:00|1170|1169.8|1168|1167.6|1170.6|1170.2|1167.6|1167.4|69284
1642695300000|2022-01-20 16:15:00|1167.8|1167.8|1167.4|1167|1168.2|1168|1167.2|1166.8|101206
1642695600000|2022-01-20 16:20:00|1167.2|1167.2|1166.2|1165.8|1167.6|1167.4|1165.8|1165.6|121399
1642695900000|2022-01-20 16:25:00|1166|1166|1166.8|1166.4|1167.8|1167.4|1165.4|1165.2|118209
1642752000000|2022-01-21 08:00:00|1158.6|1155.2|1158.8|1158|1159|1158.2|1150.8|1150|231322
1642752300000|2022-01-21 08:05:00|1158.6|1157.8|1154|1153.4|1159.4|1158.6|1152.4|1152|84682
1642752600000|2022-01-21 08:10:00|1154.2|1153.2|1153.4|1152.8|1157.2|1156.6|1153.4|1152.6|59778
1642752900000|2022-01-21 08:15:00|1153.6|1153|1151|1150.4|1154.4|1154|1150.8|1150.2|137705
1642753200000|2022-01-21 08:20:00|1150.8|1150.2|1151.8|1151.2|1153.6|1153|1149.2|1148.8|143952
1642753500000|2022-01-21 08:25:00|1152|1151.4|1153.8|1153.4|1155.2|1154.8|1151.6|1151.4|96929
1642753800000|2022-01-21 08:30:00|1153.4|1153|1154.4|1153.8|1154.6|1154.4|1151.8|1151.4|79935
1642754100000|2022-01-21 08:35:00|1154.2|1153.6|1153|1152.6|1156.2|1155.8|1152.8|1152.4|73015
1642754400000|2022-01-21 08:40:00|1152.8|1152.4|1152.8|1152.4|1154.2|1153.8|1152.2|1152|96845
1642754700000|2022-01-21 08:45:00|1153|1152.6|1152.8|1152.2|1154.4|1154|1152|1151.6|86402
1642755000000|2022-01-21 08:50:00|1152.6|1152|1155.8|1155.4|1156.6|1156|1152.2|1151.8|94209
1642755300000|2022-01-21 08:55:00|1156|1155.6|1153.8|1153.2|1157.6|1157|1153.4|1153|64206
1642755600000|2022-01-21 09:00:00|1153.6|1153|1153.6|1153|1155.2|1155|1153|1152.6|77527
1642755900000|2022-01-21 09:05:00|1153.4|1152.8|1152.6|1152.2|1154.6|1154.2|1152.2|1152|59548
1642756200000|2022-01-21 09:10:00|1152.8|1152|1152.8|1152.4|1154|1153.6|1151.4|1151|87306
1642756500000|2022-01-21 09:15:00|1153|1152.6|1153.4|1152.8|1153.4|1153|1151.2|1151|68629
1642756800000|2022-01-21 09:20:00|1153.2|1152.6|1153.6|1153.2|1155.2|1154.8|1152.8|1152.6|56303
1642757100000|2022-01-21 09:25:00|1153.8|1153.4|1155.8|1155.4|1155.8|1155.4|1152.6|1152.4|72103
1642757400000|2022-01-21 09:30:00|1156|1155.6|1154.8|1154.4|1157.2|1157|1154.2|1154|66310
1642757700000|2022-01-21 09:35:00|1154.6|1153.6|1153.4|1152.8|1154.6|1153.8|1152.6|1152.2|98233
1642758000000|2022-01-21 09:40:00|1153.6|1153|1154.2|1154|1154.6|1154.4|1152.8|1152.6|46557
1642758300000|2022-01-21 09:45:00|1154.4|1153.8|1158.8|1158.2|1158.8|1158.4|1154.4|1153.8|55351
1642758600000|2022-01-21 09:50:00|1158.6|1158|1158.4|1157.8|1159.8|1159.2|1157.4|1157|101494
1642758900000|2022-01-21 09:55:00|1158.6|1158|1157|1156.6|1158.8|1158.4|1157|1156.6|60483
1642759200000|2022-01-21 10:00:00|1157.2|1156.8|1155.4|1155|1158.4|1158|1155.4|1155|47590
1642759500000|2022-01-21 10:05:00|1155.2|1154.8|1154.4|1154|1155.6|1155|1153.2|1152.8|75746
1642759800000|2022-01-21 10:10:00|1154.6|1154.2|1156|1155.6|1156.6|1156|1154.4|1153.8|66977
1642760100000|2022-01-21 10:15:00|1156.2|1155.8|1156.4|1156|1157.4|1157|1155.8|1155.4|42635
1642760400000|2022-01-21 10:20:00|1156.2|1155.8|1154.8|1154.2|1157.6|1157.2|1154.4|1154|30457
1642760700000|2022-01-21 10:25:00|1155|1154.4|1155.4|1155.2|1155.6|1155.2|1153.8|1153.6|51119
1642761000000|2022-01-21 10:30:00|1155.6|1155.4|1155.8|1155.4|1156.2|1155.8|1155.2|1154.8|26066
1642761300000|2022-01-21 10:35:00|1155.6|1155.2|1158.6|1158.2|1158.6|1158.2|1155.6|1155.2|43311
1642761600000|2022-01-21 10:40:00|1158.8|1158.4|1158.8|1158.4|1159.6|1159.4|1156.2|1155.2|289676
1642761900000|2022-01-21 10:45:00|1159|1158.6|1161.2|1160.6|1161.4|1161.2|1158.8|1158.4|88345
1642762200000|2022-01-21 10:50:00|1161|1160.8|1159.4|1159|1161.8|1161.6|1159|1158.8|251544
1642762500000|2022-01-21 10:55:00|1159.2|1159.2|1158.2|1157.8|1159.6|1159.2|1156.8|1156.6|347925
1642762800000|2022-01-21 11:00:00|1158|1157.6|1158.6|1158|1158.8|1158.4|1155.4|1155|112513
1642763100000|2022-01-21 11:05:00|1158.4|1158.2|1159.2|1158.6|1159.4|1159.2|1157.6|1157.2|85402
1642763400000|2022-01-21 11:10:00|1159|1158.8|1158.6|1158.2|1159.8|1159.4|1157.6|1157.2|27157
1642763700000|2022-01-21 11:15:00|1158.4|1158|1158.2|1157.6|1158.4|1158|1156.8|1156.4|46113
1642764000000|2022-01-21 11:20:00|1158|1157.8|1157.2|1156.8|1159.2|1158.6|1156.8|1156.4|6891
1642764300000|2022-01-21 11:25:00|1157|1156.6|1157.6|1157.2|1158.4|1158|1156.6|1156.2|136408
1642764600000|2022-01-21 11:30:00|1157.8|1157.4|1157.6|1157.2|1158.4|1158.2|1156.6|1156.2|68166
1642764900000|2022-01-21 11:35:00|1157.8|1157.4|1157.6|1157.2|1158.8|1158.4|1157.2|1156.8|47108
1642765200000|2022-01-21 11:40:00|1157.8|1157.4|1156.2|1155.8|1158|1157.6|1155.6|1155.4|98527
1642765500000|2022-01-21 11:45:00|1156|1155.6|1155|1154.6|1156.4|1156.2|1154.8|1154.6|69926
1642765800000|2022-01-21 11:50:00|1155.2|1154.8|1154.8|1154.4|1156|1155.6|1153.8|1153.2|24140
1642766100000|2022-01-21 11:55:00|1154.6|1154.2|1155.6|1155.2|1156.2|1155.8|1154.4|1154.2|59990
1642766700000|2022-01-21 12:05:00|1154.6|1154|1152.4|1152.2|1154.6|1154|1151.4|1151|223366
1642767000000|2022-01-21 12:10:00|1152.2|1152|1152|1151.6|1152.6|1152|1151.2|1151|42871
1642767300000|2022-01-21 12:15:00|1152.2|1151.8|1153|1152.4|1153.6|1153.2|1151.6|1151|36981
1642767600000|2022-01-21 12:20:00|1152.8|1152.6|1153.6|1153.2|1154|1153.8|1152.8|1152.4|30705
1642767900000|2022-01-21 12:25:00|1153.8|1153.4|1152.2|1151.8|1154|1153.6|1151.8|1151.4|54578
1642768200000|2022-01-21 12:30:00|1152|1151.6|1152|1151.6|1152.2|1152|1151|1150.8|28952
1642768500000|2022-01-21 12:35:00|1151.8|1151.8|1151.6|1151.2|1152|1151.8|1151|1150.8|32732
1642768800000|2022-01-21 12:40:00|1151.4|1151|1150.6|1150.2|1152|1151.6|1150.6|1150.2|27899
1642769100000|2022-01-21 12:45:00|1150.4|1150|1150|1149.8|1152.2|1151.6|1149.8|1149.4|304399
1642769400000|2022-01-21 12:50:00|1149.8|1149.6|1150|1149.8|1151.4|1151.2|1149.8|1149.4|227517
1642769700000|2022-01-21 12:55:00|1150.2|1149.6|1151|1150.6|1151|1150.6|1148.6|1148.2|73436
1642770000000|2022-01-21 13:00:00|1150.8|1150.8|1151.4|1151|1152.2|1151.8|1150|1149.8|208793
1642770300000|2022-01-21 13:05:00|1151.6|1151.2|1151.4|1151.2|1152.2|1152|1151|1150.6|60559
1642770600000|2022-01-21 13:10:00|1151.6|1151|1149.6|1149.4|1151.6|1151.2|1149|1148.6|124990
1642770900000|2022-01-21 13:15:00|1149.4|1149.2|1148.8|1148.4|1149.6|1149.2|1147.6|1147.4|53746
1642771200000|2022-01-21 13:20:00|1149|1148.6|1150.6|1150.2|1151.6|1151.2|1149|1148.4|61442
1642771500000|2022-01-21 13:25:00|1150.8|1150.4|1149|1148.6|1151|1150.8|1148.8|1148.6|61609
1642771800000|2022-01-21 13:30:00|1148.8|1148.8|1149.2|1148.8|1150.6|1150.4|1148.6|1148.2|78475
1642772100000|2022-01-21 13:35:00|1149.4|1149|1152.2|1152|1152.2|1152|1149.4|1149|28854
1642772400000|2022-01-21 13:40:00|1152|1151.8|1151.8|1151.4|1153.2|1152.8|1151.2|1150.8|91197
1642772700000|2022-01-21 13:45:00|1151.6|1151.2|1150.4|1150|1152.4|1152|1150.2|1150|16774
1642773000000|2022-01-21 13:50:00|1150.6|1150.2|1150.4|1150|1151.4|1151.2|1149.4|1149.2|52883
1642773300000|2022-01-21 13:55:00|1150.6|1150.2|1149.6|1149.2|1150.6|1150.2|1149.2|1148.8|118186
1642773600000|2022-01-21 14:00:00|1149.8|1149.4|1147.8|1147.6|1150.2|1149.8|1147.6|1147.2|55998
1642773900000|2022-01-21 14:05:00|1147.6|1147.4|1145.2|1145|1147.8|1147.6|1145|1144.6|90732
1642774200000|2022-01-21 14:10:00|1145|1144.8|1144.6|1144.2|1145.4|1145|1143.8|1143.4|49006
1642774500000|2022-01-21 14:15:00|1144.4|1144|1145.4|1145.2|1145.8|1145.6|1144|1143.8|34456
1642774800000|2022-01-21 14:20:00|1145.2|1145|1144.2|1143.8|1146|1145.6|1143.4|1143.2|34053
1642775100000|2022-01-21 14:25:00|1144.4|1144|1145|1144.6|1145.8|1145.4|1143.4|1143.2|38836
1642775400000|2022-01-21 14:30:00|1144.8|1144.4|1144.2|1143.6|1145.4|1145|1139.8|1139.6|226319
1642775700000|2022-01-21 14:35:00|1144|1143.4|1142|1141.6|1144.6|1144.2|1140.8|1140.2|139672
1642776000000|2022-01-21 14:40:00|1141.8|1141.4|1140.8|1140.4|1142.8|1142.4|1140|1139.6|89161
1642776300000|2022-01-21 14:45:00|1140.6|1140.2|1145.4|1144.8|1145.4|1145|1139.6|1139.2|186504
1642776600000|2022-01-21 14:50:00|1145.2|1144.6|1139.4|1138.8|1145.8|1145.4|1138.8|1138.2|108239
1642776900000|2022-01-21 14:55:00|1139.2|1138.6|1141.4|1141|1141.8|1141.4|1138.2|1138|103138
1642777200000|2022-01-21 15:00:00|1141.2|1140.8|1140.4|1140|1143.6|1143.2|1139|1138.6|134069
1642777500000|2022-01-21 15:05:00|1140.6|1140.2|1139.4|1139.2|1141.6|1141.2|1138.8|1138.6|156579
1642777800000|2022-01-21 15:10:00|1139.2|1139|1139.2|1138.8|1139.8|1139.4|1138.4|1138|110820
1642778100000|2022-01-21 15:15:00|1139|1138.6|1137|1136.8|1140.2|1139.8|1136.2|1136|198091
1642778400000|2022-01-21 15:20:00|1137.2|1137|1135.6|1135.2|1137.4|1137|1133.4|1133|190342
1642778700000|2022-01-21 15:25:00|1135.4|1135|1137|1136.6|1138.2|1138|1135|1134.6|144825
1642779000000|2022-01-21 15:30:00|1136.8|1136.4|1139.4|1139|1140.2|1139.8|1135.8|1135.4|156305
1642779300000|2022-01-21 15:35:00|1139.2|1139.2|1141.8|1141.4|1143|1142.8|1139.2|1139|207314
1642779600000|2022-01-21 15:40:00|1141.6|1141.2|1142|1141.6|1142|1141.8|1139.6|1139.2|212510
1642779900000|2022-01-21 15:45:00|1141.8|1141.4|1142.8|1142.4|1143.4|1143.2|1139.2|1139|152945
1642780200000|2022-01-21 15:50:00|1142.6|1142.2|1142.2|1141.6|1145.2|1145|1141.4|1141.2|184823
1642780500000|2022-01-21 15:55:00|1142|1141.4|1140.8|1140.6|1143.2|1142.8|1140.4|1140|146259
1642780800000|2022-01-21 16:00:00|1140.6|1140.4|1142|1141.6|1142.4|1142|1139.4|1139.2|61785
1642781100000|2022-01-21 16:05:00|1141.8|1141.4|1145.8|1145.4|1146|1145.6|1141.4|1141.2|137576
1642781400000|2022-01-21 16:10:00|1145.6|1145.2|1145.2|1144.8|1146|1145.6|1144.2|1143.8|126077
1642781700000|2022-01-21 16:15:00|1145.4|1145|1146|1145.8|1147|1146.6|1145.2|1144.8|111857
1642782000000|2022-01-21 16:20:00|1145.8|1145.6|1147.4|1147|1148.4|1148|1145.4|1145.2|133429
1642782300000|2022-01-21 16:25:00|1147.2|1147.2|1145.2|1144.8|1147.6|1147.2|1145|1144.6|182577
1643011200000|2022-01-24 08:00:00|1142.8|1140.4|1141.6|1141|1144.2|1144|1138.6|1137.6|227980
1643011500000|2022-01-24 08:05:00|1141.4|1141.2|1136.2|1135.6|1141.4|1141.2|1134.2|1134|133062
1643011800000|2022-01-24 08:10:00|1136.4|1135.8|1143.8|1143.2|1144.2|1144|1135.4|1135|93026
1643012100000|2022-01-24 08:15:00|1143.6|1143.4|1143.2|1142.6|1148.2|1147.6|1142.6|1141.8|137250
1643012400000|2022-01-24 08:20:00|1143.4|1142.8|1138.2|1137.8|1143.6|1143|1137.6|1137|89122
1643012700000|2022-01-24 08:25:00|1138.4|1138|1135.2|1134.8|1139.2|1138.6|1134.6|1134.2|139029
1643013000000|2022-01-24 08:30:00|1135.4|1135.2|1133.8|1133.2|1137|1136.6|1133.4|1133|88542
1643013300000|2022-01-24 08:35:00|1133.6|1133|1133.8|1133.2|1133.8|1133.6|1131.4|1131|101250
1643013600000|2022-01-24 08:40:00|1133.6|1133|1131.6|1131|1135|1134.6|1131|1130.4|68490
1643013900000|2022-01-24 08:45:00|1131.4|1131.2|1132|1131.4|1133.8|1133.4|1130.8|1130.2|61842
1643014200000|2022-01-24 08:50:00|1131.8|1131.6|1131.6|1131.2|1132.4|1132|1130|1129.6|109138
1643014500000|2022-01-24 08:55:00|1131.4|1131|1127.6|1127.2|1132.2|1131.8|1127.4|1127.2|116885
1643014800000|2022-01-24 09:00:00|1127.8|1127|1126.4|1125.8|1128.2|1127.8|1125.4|1125|76190
1643015100000|2022-01-24 09:05:00|1126.2|1126|1123.8|1123.2|1126.4|1126|1123.8|1123.2|151229
1643015400000|2022-01-24 09:10:00|1123.6|1123|1122.2|1121.8|1123.8|1123.4|1121.8|1121.4|99170
1643015700000|2022-01-24 09:15:00|1122|1121.6|1120.2|1119.6|1122|1121.6|1119.2|1119|159814
1643016000000|2022-01-24 09:20:00|1120|1119.4|1117|1116.6|1120.2|1119.6|1116.6|1116.2|136825
1643016300000|2022-01-24 09:25:00|1117.2|1116.8|1120.2|1119.8|1121.4|1121|1115.4|1115|115527
1643016600000|2022-01-24 09:30:00|1120|1119.6|1119|1118.4|1121.4|1121|1118.6|1118|119171
1643016900000|2022-01-24 09:35:00|1118.8|1118.2|1119.4|1119|1121|1120.8|1117.6|1117.2|56979
1643017200000|2022-01-24 09:40:00|1119.2|1118.8|1121.2|1120.8|1122.4|1122|1118.2|1118|68606
1643017500000|2022-01-24 09:45:00|1121|1120.6|1119.8|1119.4|1121|1120.6|1118.2|1117.8|98797
1643017800000|2022-01-24 09:50:00|1120|1119.6|1121.2|1120.6|1122.8|1122.2|1120|1119.4|87874
1643018100000|2022-01-24 09:55:00|1121.4|1120.8|1122.2|1121.6|1122.6|1122.2|1120.2|1119.8|45646
1643018400000|2022-01-24 10:00:00|1122|1121.4|1117.6|1117|1122.6|1122|1117|1116.6|135795
1643018700000|2022-01-24 10:05:00|1117.8|1117.2|1118.4|1118|1118.4|1118|1115.8|1115.2|104313
1643019000000|2022-01-24 10:10:00|1118.2|1117.8|1116.2|1115.6|1119|1118.4|1115.8|1115.4|122526
1643019300000|2022-01-24 10:15:00|1116|1116|1115.2|1114.8|1117.2|1116.8|1114.8|1114.4|72853
1643019600000|2022-01-24 10:20:00|1115|1114.6|1114|1113.6|1117|1116.8|1113.8|1113.6|79972
1643019900000|2022-01-24 10:25:00|1114.2|1113.8|1115.8|1115.6|1116|1115.8|1113.6|1113.2|33177
1643020200000|2022-01-24 10:30:00|1116|1115.8|1111.2|1111|1117|1116.8|1111.2|1111|211915
1643020500000|2022-01-24 10:35:00|1111.4|1111.2|1108.6|1108|1111.8|1111.6|1108.2|1107.8|188066
1643020800000|2022-01-24 10:40:00|1108.4|1108.2|1105.6|1105.4|1108.8|1108.4|1105|1104.8|106911
1643021100000|2022-01-24 10:45:00|1105.4|1105.2|1103.6|1103.2|1108.2|1108|1103.2|1103|298410
1643021400000|2022-01-24 10:50:00|1103.8|1103.4|1103.6|1103.2|1104|1103.8|1102|1101.6|163756
1643021700000|2022-01-24 10:55:00|1103.4|1103|1109.8|1109.4|1110|1109.8|1102|1101.6|156213
1643022000000|2022-01-24 11:00:00|1109.6|1109.2|1107.6|1107.4|1110.4|1110.2|1107.6|1107.4|290034
1643022300000|2022-01-24 11:05:00|1107.8|1107.6|1113.6|1113.2|1113.8|1113.4|1107.2|1107|93325
1643022600000|2022-01-24 11:10:00|1113.8|1113.4|1113.2|1113|1114.6|1114.4|1112.6|1112.4|81702
1643022900000|2022-01-24 11:15:00|1113.4|1112.8|1110.8|1110.4|1114.8|1114.4|1110.2|1109.8|142233
1643023200000|2022-01-24 11:20:00|1111|1110.6|1109.4|1109|1111|1110.8|1109|1108.6|73645
1643023500000|2022-01-24 11:25:00|1109.2|1108.8|1107.8|1107.4|1110.2|1109.8|1107|1106.6|44866
1643023800000|2022-01-24 11:30:00|1107.6|1107.6|1107.6|1107.2|1109.2|1108.8|1107.2|1106.8|18540
1643024100000|2022-01-24 11:35:00|1107.4|1107|1107.2|1106.8|1107.8|1107.6|1106.4|1105.8|74964
1643024400000|2022-01-24 11:40:00|1107.4|1107|1106.8|1106.6|1109|1108.6|1106.6|1106.4|113078
1643024700000|2022-01-24 11:45:00|1106.6|1106.4|1110.4|1109.8|1110.4|1110|1106.2|1105.8|84046
1643025000000|2022-01-24 11:50:00|1110.2|1110|1111.8|1111.4|1112.4|1112|1110|1109.6|109325
1643025300000|2022-01-24 11:55:00|1112|1111.6|1111.2|1110.8|1112.8|1112.4|1110|1109.6|67500
1643025600000|2022-01-24 12:00:00|1110.6|1110|1107|1106.4|1110.6|1110|1107|1106.4|59501
1643025900000|2022-01-24 12:05:00|1106.8|1106.6|1105.2|1104.8|1106.8|1106.8|1104.2|1103.8|54388
1643026200000|2022-01-24 12:10:00|1105.4|1104.6|1108|1107.6|1109.2|1108.8|1105.2|1104.6|69165
1643026500000|2022-01-24 12:15:00|1107.8|1107.4|1106.2|1105.8|1109.8|1109.4|1105.2|1105|70170
1643026800000|2022-01-24 12:20:00|1106|1106|1104|1103.6|1106.2|1106|1103.2|1102.8|133566
1643027100000|2022-01-24 12:25:00|1104.2|1103.8|1104.4|1104|1105|1104.6|1103.6|1103|37008
1643027400000|2022-01-24 12:30:00|1104.2|1104.2|1104|1103.6|1105.8|1105.6|1104|1103.6|30223
1643027700000|2022-01-24 12:35:00|1104.2|1103.8|1104.8|1104.4|1105|1104.8|1103.8|1103.4|59847
1643028000000|2022-01-24 12:40:00|1105|1104.6|1102.2|1101.8|1105|1104.8|1102.2|1101.8|90987
1643028300000|2022-01-24 12:45:00|1102.4|1102|1102.8|1102.4|1104.4|1104|1101.8|1101.4|58198
1643028600000|2022-01-24 12:50:00|1102.6|1102.6|1101.4|1101|1102.8|1102.6|1100.4|1100.2|52708
1643028900000|2022-01-24 12:55:00|1101.2|1101.2|1102|1101.6|1102.6|1102.4|1101|1100.8|49940
1643029200000|2022-01-24 13:00:00|1102.2|1101.8|1100.8|1100.6|1102.6|1102.2|1100.4|1100|152142
1643029500000|2022-01-24 13:05:00|1101|1100.8|1102.6|1102.2|1103.8|1103.4|1101|1100.6|48682
1643029800000|2022-01-24 13:10:00|1102.4|1102|1103.6|1103.2|1103.6|1103.2|1100.6|1100.4|117140
1643030100000|2022-01-24 13:15:00|1103.4|1103.4|1100.8|1100.6|1105.4|1105.2|1100.6|1100.2|112068
1643030400000|2022-01-24 13:20:00|1100.6|1100.4|1100.6|1100.2|1101.8|1101.4|1100.2|1100|98060
1643030700000|2022-01-24 13:25:00|1100.4|1100.4|1098.6|1098.2|1100.8|1100.4|1098.4|1098|192282
1643031000000|2022-01-24 13:30:00|1098.4|1098|1096.4|1096|1098.4|1098|1095.8|1095.4|101681
1643031300000|2022-01-24 13:35:00|1096.2|1095.8|1095|1094.6|1096.6|1096.2|1093.8|1093.6|54753
1643031600000|2022-01-24 13:40:00|1094.8|1094.4|1094.6|1094.2|1096.2|1095.8|1094.4|1094|26862
1643031900000|2022-01-24 13:45:00|1094.8|1094.4|1094.6|1094.2|1096.6|1096.2|1094.4|1094|68938
1643032200000|2022-01-24 13:50:00|1094.8|1094.4|1092.8|1092.4|1095|1094.6|1092.4|1092|104467
1643032500000|2022-01-24 13:55:00|1093|1092.6|1091.2|1091|1094|1093.6|1091.2|1090.8|90865
1643032800000|2022-01-24 14:00:00|1091.4|1091.2|1091.2|1090.8|1091.6|1091.4|1089|1088.6|159164
1643033100000|2022-01-24 14:05:00|1091|1090.6|1089|1088.8|1091|1090.8|1088.4|1088|65017
1643033400000|2022-01-24 14:10:00|1088.8|1088.6|1091.6|1091.2|1092.4|1092|1088.2|1087.8|121004
1643033700000|2022-01-24 14:15:00|1091.4|1091|1089|1088.4|1093|1092.6|1088.6|1088|99859
1643034000000|2022-01-24 14:20:00|1088.8|1088.2|1086.2|1085.8|1089|1088.6|1086|1085.6|125990
1643034300000|2022-01-24 14:25:00|1086.4|1086|1087.6|1087.4|1089.2|1089|1085.2|1085|188691
1643034600000|2022-01-24 14:30:00|1087.4|1087.2|1089.2|1088.6|1092.4|1092.2|1084.8|1084.4|265300
1643034900000|2022-01-24 14:35:00|1089|1088.4|1090.4|1090|1091.2|1090.8|1087.2|1087|199519
1643035200000|2022-01-24 14:40:00|1090.2|1089.8|1087.4|1086.8|1091|1090.6|1086.6|1086.4|155046
1643035500000|2022-01-24 14:45:00|1087.2|1087|1081.6|1081|1087.2|1087|1081|1080.6|315162
1643035800000|2022-01-24 14:50:00|1081.8|1081.4|1079.6|1079.2|1082.8|1082.6|1078.4|1078|316827
1643036100000|2022-01-24 14:55:00|1079.4|1079|1081.6|1081|1083.6|1083.2|1079.2|1078.8|114938
1643036400000|2022-01-24 15:00:00|1081.4|1080.8|1077.8|1077.4|1082.8|1082.4|1077.6|1077.2|290444
1643036700000|2022-01-24 15:05:00|1078|1077.6|1072.8|1072.4|1079.6|1079.4|1072.6|1072|221892
1643037000000|2022-01-24 15:10:00|1071.6|1071.2|1072.6|1072|1073.8|1073.4|1071.4|1071|147028
1643037300000|2022-01-24 15:15:00|1072.4|1071.8|1070.8|1070.2|1072.4|1072.2|1070.4|1070|18648
1643037600000|2022-01-24 15:20:00|1070.6|1070.6|1078|1077.6|1078.2|1077.6|1070.6|1070.2|70306
1643037900000|2022-01-24 15:25:00|1077.2|1076.8|1077.2|1076.6|1080.6|1080|1077|1076.6|134105
1643038200000|2022-01-24 15:30:00|1077.6|1077.2|1078.8|1078.4|1080.8|1080.4|1077.6|1077.2|287944
1643038500000|2022-01-24 15:35:00|1079.6|1079.2|1079|1078.6|1080.4|1080|1078.2|1077.8|209260
1643038800000|2022-01-24 15:40:00|1078.8|1078.4|1081|1080.4|1081|1080.6|1078.2|1077.8|252589
1643039100000|2022-01-24 15:45:00|1077.8|1077.4|1077.6|1077.2|1078|1077.8|1076.8|1076.4|103007
1643039400000|2022-01-24 15:50:00|1077.4|1077.4|1078.8|1078.4|1078.8|1078.4|1076.8|1076.4|9385
1643039700000|2022-01-24 15:55:00|1077|1076.6|1074.2|1073.8|1077.2|1077|1074|1073.4|172949
1643040000000|2022-01-24 16:00:00|1074|1073.6|1080.2|1080|1080.2|1080|1073.6|1073.4|232548
1643040300000|2022-01-24 16:05:00|1080.4|1080.2|1075.2|1075|1080.4|1080.2|1074.6|1074|136059
1643040600000|2022-01-24 16:10:00|1075.4|1074.8|1074|1073.6|1076.2|1075.6|1072.6|1072.2|219898
1643040900000|2022-01-24 16:15:00|1073.8|1073.4|1074.4|1074|1075.6|1075.2|1073.6|1073.4|126696
1643041200000|2022-01-24 16:20:00|1074.6|1074.2|1074.8|1074.6|1077|1076.8|1074.4|1074|169442
1643041500000|2022-01-24 16:25:00|1074.6|1074.4|1078.2|1077.6|1078.4|1077.8|1074.2|1073.8|253985
1643097600000|2022-01-25 08:00:00|1095.2|1094|1089.6|1088.8|1097.8|1096.8|1089.2|1088.2|315361
1643097900000|2022-01-25 08:05:00|1089.8|1088.6|1090.6|1090|1091.6|1090.6|1084|1083.2|119433
1643098200000|2022-01-25 08:10:00|1091|1090.2|1091.2|1090.6|1094.8|1094|1090.4|1090|150531
1643098500000|2022-01-25 08:15:00|1091|1090.8|1086.6|1086.2|1091.4|1091|1085.6|1085|95633
1643098800000|2022-01-25 08:20:00|1086.8|1086|1084.2|1083.8|1087.4|1086.8|1083|1082.2|218892
1643099100000|2022-01-25 08:25:00|1084.4|1084|1077.8|1077|1085.2|1084.6|1076.6|1076|186921
1643099400000|2022-01-25 08:30:00|1078|1077.2|1083|1082.4|1083.6|1083|1077|1076.4|84521
1643099700000|2022-01-25 08:35:00|1083.2|1082.6|1087|1086.4|1087.6|1087.2|1082.6|1082|75024
1643100000000|2022-01-25 08:40:00|1087.2|1086.6|1090.2|1089.8|1090.4|1090|1085.8|1085.4|149160
1643100300000|2022-01-25 08:45:00|1090|1089.6|1091.8|1091.6|1092|1091.6|1087.2|1087|59520
1643100600000|2022-01-25 08:50:00|1091.6|1091.4|1091|1090.6|1093.8|1093.2|1090.8|1090.2|123216
1643100900000|2022-01-25 08:55:00|1091.2|1090.8|1088.8|1088.4|1092.6|1092|1087.8|1087.4|55674
1643101200000|2022-01-25 09:00:00|1089|1088.6|1086.4|1085.8|1090.4|1089.8|1086.2|1085.6|66777
1643101500000|2022-01-25 09:05:00|1086.2|1085.6|1089.2|1088.8|1090|1089.6|1084.8|1084.4|75563
1643101800000|2022-01-25 09:10:00|1089|1088.6|1087.4|1087|1090.2|1089.8|1087.2|1086.6|43533
1643102100000|2022-01-25 09:15:00|1087.2|1086.8|1085.8|1085.2|1091|1090.6|1085.6|1085.2|58166
1643102400000|2022-01-25 09:20:00|1086|1085.4|1089.2|1088.8|1089.4|1088.8|1084.4|1084|48679
1643102700000|2022-01-25 09:25:00|1089|1089|1090.8|1090.4|1091|1090.6|1088|1087.4|68280
1643103000000|2022-01-25 09:30:00|1091|1090.2|1091.2|1090.8|1091.4|1090.8|1089.8|1089.4|30387
1643103300000|2022-01-25 09:35:00|1091.4|1091|1091.8|1091.2|1094.4|1093.8|1091.4|1091|99601
1643103600000|2022-01-25 09:40:00|1091.6|1091|1092.4|1092.2|1092.8|1092.4|1090|1089.6|56109
1643103900000|2022-01-25 09:45:00|1092.6|1092.4|1090.6|1090.2|1093.4|1092.8|1090.6|1090.2|60461
1643104200000|2022-01-25 09:50:00|1090.8|1090.4|1091.4|1091|1092.2|1091.8|1090.4|1090.2|120680
1643104500000|2022-01-25 09:55:00|1091.2|1090.8|1090.4|1090|1091.2|1091|1089.4|1089|57366
1643104800000|2022-01-25 10:00:00|1090.2|1089.8|1087|1086.8|1091|1090.8|1087|1086.6|51631
1643105100000|2022-01-25 10:05:00|1086.8|1086.6|1089|1088.8|1089.4|1089.2|1086.2|1086|110052
1643105400000|2022-01-25 10:10:00|1088.8|1088.6|1089|1088.8|1089.6|1089.2|1087.6|1087.2|17361
1643105700000|2022-01-25 10:15:00|1089.2|1088.6|1088.6|1088.2|1089.2|1089|1087.6|1087.2|66077
1643106000000|2022-01-25 10:20:00|1088.4|1088|1088.8|1088.4|1089.8|1089.4|1088.2|1087.8|79112
1643106300000|2022-01-25 10:25:00|1088.6|1088.6|1086.8|1086.4|1089.2|1089|1086.4|1086|68791
1643106600000|2022-01-25 10:30:00|1087|1086.6|1086|1085.6|1088.6|1088.4|1085.8|1085.4|236602
1643106900000|2022-01-25 10:35:00|1085.8|1085.4|1080|1079.6|1085.8|1085.6|1080|1079.6|158413
1643107200000|2022-01-25 10:40:00|1079.8|1079.4|1080.6|1080.2|1081.6|1081.2|1079.4|1079|64975
1643107500000|2022-01-25 10:45:00|1080.4|1080|1078.4|1078|1081.2|1080.8|1078.2|1078|56692
1643107800000|2022-01-25 10:50:00|1078.6|1078.2|1080|1079.6|1081.6|1081.2|1078.4|1078.2|61645
1643108100000|2022-01-25 10:55:00|1080.2|1079.8|1081|1080.4|1082.6|1082.2|1080|1079.8|83876
1643108400000|2022-01-25 11:00:00|1080.8|1080.6|1081.8|1081.2|1082.4|1081.8|1080|1079.6|45686
1643108700000|2022-01-25 11:05:00|1082|1081.4|1082.6|1082.2|1084|1083.6|1081.8|1081.2|86012
1643109000000|2022-01-25 11:10:00|1082.4|1082|1085.4|1085|1085.4|1085|1081.4|1081|44637
1643109300000|2022-01-25 11:15:00|1085.6|1084.8|1083|1082.6|1086.4|1086|1082.8|1082.6|53529
1643109600000|2022-01-25 11:20:00|1083.2|1082.8|1083.6|1083.2|1084|1083.6|1082.4|1082|37977
1643109900000|2022-01-25 11:25:00|1083.8|1083.4|1086.2|1085.8|1086.8|1086.6|1083.6|1083.2|22785
1643110200000|2022-01-25 11:30:00|1086.4|1086|1086.6|1086.2|1087.8|1087.4|1084.6|1084.2|80259
1643110500000|2022-01-25 11:35:00|1086.8|1086.4|1087.8|1087.4|1088.6|1088|1086.4|1086|63337
1643110800000|2022-01-25 11:40:00|1087.6|1087.2|1086|1085.6|1087.8|1087.6|1084.6|1084.2|146533
1643111100000|2022-01-25 11:45:00|1085.8|1085.4|1089.8|1089.4|1089.8|1089.4|1085.4|1085|108657
1643111400000|2022-01-25 11:50:00|1090|1089.6|1091.8|1091.2|1092.8|1092.4|1089.8|1089.4|81672
1643111700000|2022-01-25 11:55:00|1091.6|1091|1092.2|1091.6|1094.2|1093.8|1090.8|1090.4|123563
1643112000000|2022-01-25 12:00:00|1091.6|1091.8|1089.6|1089.4|1091.8|1091.8|1089.2|1088.8|44240
1643112300000|2022-01-25 12:05:00|1089.4|1089.2|1091.8|1091.4|1091.8|1091.4|1088.4|1088|101477
1643112600000|2022-01-25 12:10:00|1091.6|1091.6|1093|1092.6|1093.8|1093.4|1091.2|1090.8|90805
1643112900000|2022-01-25 12:15:00|1092.8|1092.4|1092.4|1092|1093.2|1092.6|1091.6|1091|34620
1643113200000|2022-01-25 12:20:00|1092.6|1092.2|1091.6|1091.2|1094.8|1094.4|1091.2|1090.6|150116
1643113500000|2022-01-25 12:25:00|1091.8|1091.4|1094.4|1093.8|1094.8|1094.4|1091.2|1090.8|46688
1643113800000|2022-01-25 12:30:00|1094.2|1094|1094|1093.6|1094.6|1094.2|1092.2|1091.8|59490
1643114100000|2022-01-25 12:35:00|1093.8|1093.4|1094.4|1094|1096|1095.4|1093.4|1093|117547
1643114400000|2022-01-25 12:40:00|1094.2|1093.8|1095.2|1094.8|1095.2|1094.8|1092.2|1091.8|47127
1643114700000|2022-01-25 12:45:00|1095.4|1095|1096.2|1095.8|1096.8|1096.4|1094.8|1094.4|116374
1643115000000|2022-01-25 12:50:00|1096|1095.6|1096|1095.6|1096.2|1095.8|1094.8|1094.4|24619
1643115300000|2022-01-25 12:55:00|1096.2|1095.8|1094.2|1093.8|1096.2|1095.8|1094|1093.6|32632
1643115600000|2022-01-25 13:00:00|1094.4|1094|1094.2|1093.8|1094.6|1094.4|1093.6|1093.2|31638
1643115900000|2022-01-25 13:05:00|1094.4|1094|1091|1090.6|1094.8|1094.4|1090.8|1090.4|75762
1643116200000|2022-01-25 13:10:00|1091.2|1090.4|1093.6|1093.2|1093.8|1093.4|1090.8|1090.4|40091
1643116500000|2022-01-25 13:15:00|1093.8|1093|1096.6|1096|1096.6|1096|1093.6|1093|34328
1643116800000|2022-01-25 13:20:00|1096.4|1095.8|1094.6|1094.2|1096.4|1096|1093.2|1092.6|47512
1643117100000|2022-01-25 13:25:00|1094.8|1094.6|1093|1092.6|1095.2|1094.8|1092.8|1092.6|57025
1643117400000|2022-01-25 13:30:00|1092.8|1092.4|1090.6|1090.2|1093.4|1093|1090.6|1090.2|25567
1643117700000|2022-01-25 13:35:00|1090.8|1090.4|1095|1094.4|1095|1094.4|1090.4|1090.2|87446
1643118000000|2022-01-25 13:40:00|1094.8|1094.2|1095.6|1095.2|1095.8|1095.4|1094|1093.6|116588
1643118300000|2022-01-25 13:45:00|1095.8|1095.4|1097.4|1097.2|1097.4|1097.2|1094.4|1094|46647
1643118600000|2022-01-25 13:50:00|1097.2|1097|1097.6|1097.4|1097.8|1097.4|1095.6|1095.2|67315
1643118900000|2022-01-25 13:55:00|1097.8|1097.6|1098.2|1098|1099|1098.6|1096.6|1096.4|53754
1643119200000|2022-01-25 14:00:00|1098.4|1097.8|1098.6|1098.4|1099.4|1099|1097.2|1096.8|82664
1643119500000|2022-01-25 14:05:00|1098.8|1098.6|1098.2|1097.8|1099.4|1099.2|1097|1096.6|100745
1643119800000|2022-01-25 14:10:00|1098|1098|1096.4|1096|1098.2|1098|1096|1095.6|94894
1643120100000|2022-01-25 14:15:00|1096.6|1096.2|1098.4|1098.2|1098.8|1098.4|1095.8|1095.4|101975
1643120400000|2022-01-25 14:20:00|1098.2|1098|1099|1098.6|1099.4|1099|1097.6|1097|43833
1643120700000|2022-01-25 14:25:00|1098.8|1098.8|1098.4|1098|1099.4|1099|1097.4|1097.2|48659
1643121000000|2022-01-25 14:30:00|1098.2|1097.8|1099|1098.6|1100.8|1100.4|1096.8|1096.6|165265
1643121300000|2022-01-25 14:35:00|1098.8|1098.4|1099.2|1098.8|1101.6|1101.2|1097.4|1097|96290
1643121600000|2022-01-25 14:40:00|1099|1098.6|1096.2|1095.6|1100|1099.8|1095.4|1095.2|109991
1643121900000|2022-01-25 14:45:00|1096|1095.8|1090.2|1089.6|1096|1095.8|1089.6|1089|120610
1643122200000|2022-01-25 14:50:00|1089.8|1089.4|1087.8|1087.2|1091.8|1091.4|1087.2|1086.8|128501
1643122500000|2022-01-25 14:55:00|1087.6|1087.6|1086.8|1086|1089|1088.6|1084.4|1084|280309
1643122800000|2022-01-25 15:00:00|1086.4|1085.8|1082.8|1082.4|1088|1087.6|1082|1081.8|156493
1643123100000|2022-01-25 15:05:00|1082.6|1082.2|1083.4|1082.8|1083.6|1083.2|1081|1080.6|110672
1643123400000|2022-01-25 15:10:00|1083.2|1083|1088|1087.4|1088|1087.4|1080.8|1080.4|208839
1643123700000|2022-01-25 15:15:00|1087.8|1087.6|1091.4|1090.8|1092.2|1091.6|1086.8|1086.4|90061
1643124000000|2022-01-25 15:20:00|1091.2|1090.6|1092.8|1092.2|1094|1093.6|1088.2|1087.8|89074
1643124300000|2022-01-25 15:25:00|1092.6|1092.4|1099.6|1099|1100.2|1099.8|1092.4|1092|110969
1643124600000|2022-01-25 15:30:00|1099.4|1098.8|1100.8|1100.2|1101|1100.4|1097.2|1096.8|101077
1643124900000|2022-01-25 15:35:00|1101|1100.4|1100.4|1100|1102|1101.8|1097.2|1096.8|96932
1643125200000|2022-01-25 15:40:00|1100.6|1100.2|1102.6|1102.2|1102.8|1102.2|1099.4|1099|135043
1643125500000|2022-01-25 15:45:00|1102.8|1102|1105.2|1104.8|1105.2|1104.8|1101.4|1100.8|108220
1643125800000|2022-01-25 15:50:00|1105|1104.4|1104|1103.6|1105.8|1105.6|1103.4|1103|145298
1643126100000|2022-01-25 15:55:00|1103.8|1103.8|1101.2|1100.8|1104.6|1104.2|1100.6|1100|98065
1643126400000|2022-01-25 16:00:00|1101|1100.6|1102.8|1102.4|1103|1102.6|1099.8|1099.4|132831
1643126700000|2022-01-25 16:05:00|1102.6|1102.2|1102.4|1102|1104|1103.6|1100.4|1100|123058
1643127000000|2022-01-25 16:10:00|1102.6|1102.2|1101|1100.8|1103.4|1103.2|1100.2|1099.8|128235
1643127300000|2022-01-25 16:15:00|1100.8|1100.6|1105.8|1105.6|1106|1105.8|1100.4|1100|170273
1643127600000|2022-01-25 16:20:00|1105.6|1105.4|1107.8|1107.6|1108|1107.8|1105.4|1105.2|371593
1643127900000|2022-01-25 16:25:00|1108|1107.8|1107|1106.6|1109|1108.6|1106|1105.6|206960
1643184000000|2022-01-26 08:00:00|1122.4|1120.8|1123.8|1123.4|1125|1124.2|1119.8|1118.4|150540
1643184300000|2022-01-26 08:05:00|1124|1123.6|1128.2|1127.6|1131.6|1130.8|1124|1123.4|146261
1643184600000|2022-01-26 08:10:00|1128.6|1127.8|1136.6|1136|1136.8|1136|1127.6|1126.4|172921
1643184900000|2022-01-26 08:15:00|1136.4|1135.8|1140.8|1140.4|1141.6|1141|1136|1135.6|238993
1643185200000|2022-01-26 08:20:00|1141|1140.6|1142.4|1142|1142.8|1142.2|1139.8|1139.4|218082
1643185500000|2022-01-26 08:25:00|1142.6|1142.2|1144.4|1144|1144.6|1144.2|1140.6|1140|161229
1643185800000|2022-01-26 08:30:00|1144.2|1144.2|1151.4|1151|1152.8|1152.4|1144.2|1143.8|562021
1643186100000|2022-01-26 08:35:00|1151.2|1150.8|1145.4|1144.8|1152|1151.2|1143|1142.8|152556
1643186400000|2022-01-26 08:40:00|1145.6|1145|1145.6|1145|1146.8|1146.2|1140.8|1140.6|198144
1643186700000|2022-01-26 08:45:00|1145.8|1145.2|1143|1142.2|1147|1146.4|1142.6|1142|130921
1643187000000|2022-01-26 08:50:00|1143.4|1142.6|1138.4|1137.6|1143.8|1143.4|1138|1137.4|286098
1643187300000|2022-01-26 08:55:00|1138.2|1138|1141|1140.8|1141|1140.8|1136.8|1136.2|116449
1643187600000|2022-01-26 09:00:00|1140.8|1140.6|1138|1137.6|1141.2|1140.8|1137.4|1137|79794
1643187900000|2022-01-26 09:05:00|1138.2|1137.8|1141.6|1141.2|1142|1141.8|1137|1136.8|142325
1643188200000|2022-01-26 09:10:00|1141.4|1141.4|1143.4|1143|1145|1144.6|1141.4|1141|314338
1643188500000|2022-01-26 09:15:00|1143.6|1143.2|1150.4|1149.8|1150.8|1150.4|1143|1142.6|269064
1643188800000|2022-01-26 09:20:00|1150.2|1150.2|1149.6|1149|1150.6|1150.2|1146.4|1146|132328
1643189100000|2022-01-26 09:25:00|1149.8|1149.2|1147|1146.6|1151|1150.6|1144.8|1144.6|179915
1643189400000|2022-01-26 09:30:00|1147.2|1146.8|1146|1145.4|1148|1147.6|1144.4|1143.8|60942
1643189700000|2022-01-26 09:35:00|1145.8|1145.6|1150|1149.4|1150|1149.6|1144.6|1144|38304
1643190000000|2022-01-26 09:40:00|1149.8|1149.6|1153.2|1152.8|1153.2|1152.8|1148.6|1148.2|113050
1643190300000|2022-01-26 09:45:00|1152.8|1152.6|1154.4|1153.8|1154.4|1154|1151.8|1151.2|71485
1643190600000|2022-01-26 09:50:00|1151.8|1150.8|1152.4|1152|1153.2|1153|1150.6|1150.2|228960
1643190900000|2022-01-26 09:55:00|1152.6|1152.2|1152|1151.8|1152.6|1152.2|1150.8|1150.6|53677
1643191200000|2022-01-26 10:00:00|1151.8|1151.6|1151.2|1150.6|1152.8|1152.4|1147.8|1147.2|220317
1643191500000|2022-01-26 10:05:00|1151|1150.8|1148.2|1147.6|1152|1151.4|1146.8|1146.2|40872
1643191800000|2022-01-26 10:10:00|1148|1147.4|1149.2|1149|1149.4|1149.2|1147.8|1147.4|27311
1643192100000|2022-01-26 10:15:00|1149.4|1148.8|1148|1147.6|1149.4|1148.8|1148|1147.4|30307
1643192400000|2022-01-26 10:20:00|1147.8|1147.4|1148.6|1148.2|1149.6|1149.2|1147.4|1147.2|55987
1643192700000|2022-01-26 10:25:00|1148.4|1148|1147.8|1147.4|1149|1148.6|1147|1146.4|31852
1643193000000|2022-01-26 10:30:00|1147.6|1147.2|1146.8|1146.2|1147.8|1147.4|1145.8|1145.6|36799
1643193300000|2022-01-26 10:35:00|1147|1146.4|1148.4|1148|1148.6|1148.2|1146.2|1145.8|119896
1643193600000|2022-01-26 10:40:00|1148.2|1148.2|1149.6|1149.4|1150.8|1150.4|1148.2|1148.2|165433
1643193900000|2022-01-26 10:45:00|1149.8|1149.2|1148|1147.6|1149.8|1149.4|1146.4|1146|28533
1643194200000|2022-01-26 10:50:00|1148.2|1147.8|1149.6|1149.2|1150.2|1149.6|1148|1147.8|51810
1643194500000|2022-01-26 10:55:00|1149.4|1149|1148.4|1148|1150|1149.4|1147.4|1147|20883
1643194800000|2022-01-26 11:00:00|1148.6|1148.2|1146.8|1146.2|1149.8|1149.4|1146.8|1146.2|60448
1643195100000|2022-01-26 11:05:00|1146.6|1146|1146|1145.6|1147.2|1146.8|1145.8|1145.4|24848
1643195400000|2022-01-26 11:10:00|1145.8|1145.4|1147.4|1147|1148|1147.6|1145|1144.6|38867
1643195700000|2022-01-26 11:15:00|1147.6|1147.2|1149.4|1149|1149.6|1149.4|1147.4|1147|29747
1643196000000|2022-01-26 11:20:00|1149.6|1149.4|1148.2|1147.8|1149.8|1149.6|1148|1147.4|18236
1643196300000|2022-01-26 11:25:00|1148.4|1147.6|1143.2|1142.6|1148.4|1147.8|1142.6|1142.2|78643
1643196600000|2022-01-26 11:30:00|1143.4|1142.8|1146.4|1146|1146.6|1146.2|1143|1142.6|42392
1643196900000|2022-01-26 11:35:00|1146.6|1146.2|1146|1145.4|1147.6|1147|1145.8|1145.2|26313
1643197200000|2022-01-26 11:40:00|1145.8|1145.2|1144.8|1144.2|1146|1145.6|1144.2|1143.8|13697
1643197500000|2022-01-26 11:45:00|1144.6|1144|1144.6|1144.2|1145|1144.6|1144.2|1143.8|11610
1643197800000|2022-01-26 11:50:00|1144.2|1144|1146.8|1146.4|1146.8|1146.4|1144.2|1144|15419
1643198100000|2022-01-26 11:55:00|1146.6|1146.2|1147.4|1147|1148|1147.6|1146|1145.6|29287
1643198400000|2022-01-26 12:00:00|1146.4|1145.6|1146.4|1146|1146.6|1146.2|1145|1144.6|31176
1643198700000|2022-01-26 12:05:00|1146|1145.8|1144|1143.6|1146.6|1146.4|1143.8|1143.4|45583
1643199000000|2022-01-26 12:10:00|1143.8|1143.4|1143.6|1143|1144.8|1144.4|1142.4|1142|32728
1643199300000|2022-01-26 12:15:00|1143.4|1143.2|1141.8|1141.2|1143.8|1143.2|1141.6|1141.2|25170
1643199600000|2022-01-26 12:20:00|1141.6|1141.4|1142.2|1141.8|1143.4|1142.8|1140.8|1140.4|45813
1643199900000|2022-01-26 12:25:00|1142.4|1141.6|1145.2|1144.8|1145.2|1145|1142|1141.6|13849
1643200200000|2022-01-26 12:30:00|1145|1145|1145.6|1145|1146|1145.4|1144|1143.6|21333
1643200500000|2022-01-26 12:35:00|1145.4|1145.2|1145.6|1145|1146|1145.6|1144.8|1144.2|7211
1643200800000|2022-01-26 12:40:00|1145.2|1145.2|1143|1142.6|1145.6|1145.2|1142.6|1142.2|10783
1643201100000|2022-01-26 12:45:00|1143.2|1142.8|1142.4|1142|1143.2|1142.8|1142.2|1141.8|12829
1643201400000|2022-01-26 12:50:00|1142.2|1141.8|1143.8|1143.4|1144.4|1144|1142.2|1141.8|13000
1643201700000|2022-01-26 12:55:00|1144|1143.6|1145|1144.6|1145.2|1144.6|1143.8|1143.2|34282
1643202000000|2022-01-26 13:00:00|1144.8|1144.4|1147.8|1147.4|1148|1147.6|1143.6|1143.4|80467
1643202300000|2022-01-26 13:05:00|1148|1147.6|1151.2|1150.6|1151.4|1151.2|1147.6|1147|235206
1643202600000|2022-01-26 13:10:00|1151|1150.8|1148.8|1148.2|1151.2|1151|1148.2|1147.8|44876
1643202900000|2022-01-26 13:15:00|1149|1148.4|1148.2|1147.6|1149.4|1149|1147.8|1147.4|40504
1643203200000|2022-01-26 13:20:00|1148.4|1147.8|1147.8|1147.4|1148.4|1148|1146.6|1146.2|28475
1643203500000|2022-01-26 13:25:00|1148|1147.2|1148.2|1147.8|1149|1148.6|1147.4|1147|22682
1643203800000|2022-01-26 13:30:00|1148.4|1147.6|1145.2|1144.8|1149.4|1149|1144.8|1144.2|76628
1643204100000|2022-01-26 13:35:00|1145.4|1144.6|1146|1145.8|1146.2|1145.8|1144.6|1144.2|26337
1643204400000|2022-01-26 13:40:00|1146.2|1145.6|1147.4|1147|1148|1147.4|1146.2|1145.6|44975
1643204700000|2022-01-26 13:45:00|1147.6|1147.2|1147.2|1146.8|1147.8|1147.6|1146.4|1146|61377
1643205000000|2022-01-26 13:50:00|1147.4|1146.6|1148.4|1147.8|1148.4|1147.8|1146|1145.6|34131
1643205300000|2022-01-26 13:55:00|1148.6|1148|1152|1151.6|1152|1151.6|1147.4|1147|71319
1643205600000|2022-01-26 14:00:00|1151.8|1151.4|1152.2|1151.8|1153.6|1153.4|1151.2|1150.6|152647
1643205900000|2022-01-26 14:05:00|1152.4|1151.6|1151.8|1151.4|1153.6|1153|1150.4|1149.8|150298
1643206200000|2022-01-26 14:10:00|1152|1151.6|1151.6|1151.2|1152.4|1152|1150.8|1150.4|67133
1643206500000|2022-01-26 14:15:00|1151.4|1151.4|1146.8|1146.4|1151.6|1151.4|1146.8|1146.4|74679
1643206800000|2022-01-26 14:20:00|1147|1146.6|1143.2|1142.8|1147.2|1146.8|1143|1142.6|126805
1643207100000|2022-01-26 14:25:00|1143.4|1142.6|1147|1146.4|1147.2|1146.8|1142.6|1142.2|97097
1643207400000|2022-01-26 14:30:00|1147.2|1146.6|1141.4|1140.8|1147.2|1146.8|1140|1139.6|250168
1643207700000|2022-01-26 14:35:00|1141|1141|1139.6|1139.2|1142.2|1141.6|1139.4|1138.8|80080
1643208000000|2022-01-26 14:40:00|1139.8|1139.4|1144.8|1144.2|1144.8|1144.2|1139|1138.6|124196
1643208300000|2022-01-26 14:45:00|1145|1144.4|1148.4|1148|1149.4|1149|1144.6|1144.2|46997
1643208600000|2022-01-26 14:50:00|1148.2|1147.8|1148.6|1148|1151.2|1150.6|1147.6|1147|171894
1643208900000|2022-01-26 14:55:00|1148.4|1147.8|1150.6|1150|1150.6|1150|1146|1145.8|48805
1643209200000|2022-01-26 15:00:00|1150.8|1149.8|1148|1147.6|1151|1150.4|1146.8|1146.2|345779
1643209500000|2022-01-26 15:05:00|1148.2|1147.8|1146.2|1145.8|1149.2|1148.6|1145.6|1145.4|126793
1643209800000|2022-01-26 15:10:00|1146.4|1145.6|1143.8|1143.4|1146.4|1145.8|1143.2|1143|85921
1643210100000|2022-01-26 15:15:00|1144|1143.2|1143.2|1142.8|1144.2|1143.6|1142|1141.4|74519
1643210400000|2022-01-26 15:20:00|1143|1142.6|1141|1140.8|1144.2|1143.8|1140.4|1140|69777
1643210700000|2022-01-26 15:25:00|1140.8|1140.6|1135.6|1135.4|1140.8|1140.6|1135|1134.4|121247
1643211000000|2022-01-26 15:30:00|1135.8|1135.2|1136.6|1136.2|1137|1136.6|1134.6|1134|75149
1643211300000|2022-01-26 15:35:00|1136.8|1136.4|1136|1135.6|1138.2|1137.8|1135.4|1135|54294
1643211600000|2022-01-26 15:40:00|1136.2|1135.8|1137.6|1137.2|1138.4|1137.8|1136|1135.6|41202
1643211900000|2022-01-26 15:45:00|1137.8|1137.4|1138.8|1138.4|1139.4|1139|1136|1135.6|99882
1643212200000|2022-01-26 15:50:00|1139|1138.6|1141|1140.6|1141.2|1140.8|1138.4|1138|77568
1643212500000|2022-01-26 15:55:00|1140.8|1140.4|1140.8|1140.4|1142.8|1142.6|1139.6|1139.2|207237
1643212800000|2022-01-26 16:00:00|1140.6|1140.2|1141.2|1140.6|1141.8|1141.4|1139|1138.6|191734
1643213100000|2022-01-26 16:05:00|1141|1140.8|1142.4|1142|1142.6|1142.2|1140.6|1140.2|90594
1643213400000|2022-01-26 16:10:00|1142.2|1141.8|1143.6|1143.2|1144|1143.6|1141.2|1140.6|94556
1643213700000|2022-01-26 16:15:00|1143.8|1143.4|1141.8|1141.4|1144.4|1144|1141.4|1141.2|67202
1643214000000|2022-01-26 16:20:00|1141.4|1141.2|1142.8|1142.4|1143.4|1143|1141|1140.8|122111
1643214300000|2022-01-26 16:25:00|1142.6|1142.2|1141|1140.4|1144.4|1144|1140.8|1140.4|189317
1643270400000|2022-01-27 08:00:00|1144.8|1144.2|1147.2|1146.6|1150.2|1149.4|1139.4|1138.4|810398
1643270700000|2022-01-27 08:05:00|1147.6|1146.8|1172.8|1171.8|1178|1177.4|1146.4|1145.2|1029685
1643271000000|2022-01-27 08:10:00|1173.2|1171.4|1179.4|1178.8|1180|1179.2|1166.6|1166.2|479534
1643271300000|2022-01-27 08:15:00|1178|1177.8|1170.4|1170|1185|1184.6|1168.6|1167.8|378627
1643271600000|2022-01-27 08:20:00|1170.6|1170.2|1179.8|1179.6|1180|1179.6|1169.8|1169.4|397646
1643271900000|2022-01-27 08:25:00|1179.6|1179.4|1175.4|1175|1183.6|1182.8|1175|1174.4|259953
1643272200000|2022-01-27 08:30:00|1175.8|1175.2|1185.4|1185|1186.8|1186.2|1175.4|1175|388840
1643272500000|2022-01-27 08:35:00|1185.6|1185.2|1189|1188.6|1189|1188.6|1184.4|1183.8|322237
1643272800000|2022-01-27 08:40:00|1189.2|1188.8|1182.8|1182.2|1190|1189.8|1181|1180.6|254014
1643273100000|2022-01-27 08:45:00|1182.6|1182|1189.8|1189.4|1191|1190.4|1182|1181.4|296243
1643273400000|2022-01-27 08:50:00|1190|1189.6|1189.4|1189|1191.8|1191.2|1186.2|1185.8|295338
1643273700000|2022-01-27 08:55:00|1189.6|1189.2|1197.8|1197.2|1199|1198.6|1189|1188.6|395498
1643274000000|2022-01-27 09:00:00|1197.6|1197.4|1198.8|1198.4|1199|1198.6|1195|1194.6|155893
1643274300000|2022-01-27 09:05:00|1199|1198.6|1191|1190.2|1207.4|1206.8|1190.6|1190.2|1046853
1643274600000|2022-01-27 09:10:00|1190.8|1190.4|1185.6|1185|1192.2|1191.4|1184.8|1184.4|467646
1643274900000|2022-01-27 09:15:00|1185.8|1185.2|1189.2|1188.6|1190|1189.8|1184.8|1184|123593
1643275200000|2022-01-27 09:20:00|1189|1188.2|1185.6|1185.2|1190.8|1190.4|1183.4|1183.2|175388
1643275500000|2022-01-27 09:25:00|1185.4|1185|1189|1188.6|1189|1188.6|1182.4|1182|229230
1643275800000|2022-01-27 09:30:00|1189.2|1188.8|1192|1191.4|1197|1196.4|1189.2|1188.8|174460
1643276100000|2022-01-27 09:35:00|1191.8|1191.6|1197|1196.4|1198|1197.6|1191.8|1191.4|75958
1643276400000|2022-01-27 09:40:00|1196.8|1196.2|1198.6|1198.4|1201.8|1201.2|1196.8|1196.2|211088
1643276700000|2022-01-27 09:45:00|1199|1198.6|1200.4|1199.8|1204|1203.6|1198.6|1198.2|392476
1643277000000|2022-01-27 09:50:00|1200.2|1200.2|1200.2|1199.6|1205.8|1205.4|1198.2|1198|382641
1643277300000|2022-01-27 09:55:00|1200.4|1199.8|1201.2|1200.6|1201.2|1200.8|1197.4|1196.8|132673
1643277600000|2022-01-27 10:00:00|1201.4|1200.8|1200|1199.6|1204.6|1204|1199.4|1199|303345
1643277900000|2022-01-27 10:05:00|1199.8|1199.4|1199.6|1199|1200.8|1200.2|1198.2|1197.8|85283
1643278200000|2022-01-27 10:10:00|1200|1199.4|1194.8|1194.2|1200.2|1199.6|1192.8|1192.2|131210
1643278500000|2022-01-27 10:15:00|1195|1194.6|1190.6|1190|1196.6|1196|1190.4|1190|88881
1643278800000|2022-01-27 10:20:00|1190.8|1190.2|1198|1197.4|1198.4|1198|1190.8|1190.2|59164
1643279100000|2022-01-27 10:25:00|1198.2|1197.6|1198.6|1198|1200|1199.2|1195.2|1195|166230
1643279400000|2022-01-27 10:30:00|1198.2|1197.8|1196.4|1196|1198.4|1197.8|1196|1195.6|74803
1643279700000|2022-01-27 10:35:00|1196.2|1195.8|1200.6|1200|1200.8|1200.4|1194.6|1194.2|115112
1643280000000|2022-01-27 10:40:00|1200|1199.8|1200.4|1199.8|1201|1200.6|1197.6|1197.2|92889
1643280300000|2022-01-27 10:45:00|1200.2|1200|1205|1204.6|1207.4|1206.8|1200.2|1199.8|199133
1643280600000|2022-01-27 10:50:00|1205.2|1204.8|1205.6|1205.2|1207|1206.4|1203.8|1203.4|160857
1643280900000|2022-01-27 10:55:00|1205.4|1205.4|1200.6|1200|1205.6|1205.4|1200|1199.6|190599
1643281200000|2022-01-27 11:00:00|1200.8|1200.2|1204.2|1203.6|1204.2|1203.6|1197.4|1197|135977
1643281500000|2022-01-27 11:05:00|1204.4|1203.8|1202|1201.4|1204.8|1204.4|1201.2|1200.8|185796
1643281800000|2022-01-27 11:10:00|1202.2|1201.6|1205.2|1204.8|1205.4|1205|1201.2|1200.6|109287
1643282100000|2022-01-27 11:15:00|1205|1204.6|1207.2|1206.6|1208|1207.8|1204.8|1204.4|131231
1643282400000|2022-01-27 11:20:00|1207|1206.8|1202.8|1202.4|1207.6|1207.2|1202.4|1202|119008
1643282700000|2022-01-27 11:25:00|1203|1202.6|1208.8|1208.2|1208.8|1208.4|1202.8|1202.2|97092
1643283000000|2022-01-27 11:30:00|1208.6|1208.4|1207.4|1206.8|1209|1208.6|1206|1205.8|87771
1643283300000|2022-01-27 11:35:00|1207.2|1206.6|1207.4|1207|1209.6|1209.2|1205.4|1205|137198
1643283600000|2022-01-27 11:40:00|1207.2|1206.8|1208|1207.6|1208.4|1208|1206.2|1205.6|137813
1643283900000|2022-01-27 11:45:00|1208.2|1207.8|1208.2|1207.6|1211.6|1211.4|1207|1206.6|250833
1643284200000|2022-01-27 11:50:00|1208.4|1207.8|1209.8|1209.2|1211|1210.6|1208.2|1207.6|95502
1643284500000|2022-01-27 11:55:00|1209.6|1209|1210.6|1210|1212|1211.6|1209.2|1208.6|69473
1643284800000|2022-01-27 12:00:00|1209.8|1210.2|1207.4|1206.8|1210|1210.2|1205.6|1205.2|71734
1643285100000|2022-01-27 12:05:00|1207.2|1207|1203.8|1203.2|1208.8|1208.4|1203.4|1203|62503
1643285400000|2022-01-27 12:10:00|1204|1203.4|1202.2|1201.8|1206.2|1205.6|1201.6|1201.2|83215
1643285700000|2022-01-27 12:15:00|1202.4|1201.6|1198.6|1198.2|1204|1203.4|1198.6|1198|189113
1643286000000|2022-01-27 12:20:00|1198.4|1198|1195.4|1194.8|1200.4|1199.8|1194.6|1194|145067
1643286300000|2022-01-27 12:25:00|1195.6|1195|1194|1193.4|1196|1195.4|1190.4|1190|88879
1643286600000|2022-01-27 12:30:00|1194.2|1193.6|1193|1192.8|1195.6|1195|1192.6|1192|51185
1643286900000|2022-01-27 12:35:00|1193.2|1193|1196.4|1195.8|1197|1196.6|1193.2|1192.8|18309
1643287200000|2022-01-27 12:40:00|1196.6|1196|1196.6|1196|1198.2|1197.8|1195.4|1195|70499
1643287500000|2022-01-27 12:45:00|1196.8|1196.2|1195.8|1195.4|1197.4|1196.8|1193.6|1193|67908
1643287800000|2022-01-27 12:50:00|1196|1195.6|1199.8|1199.4|1201.4|1200.8|1195.6|1195.2|101249
1643288100000|2022-01-27 12:55:00|1199.6|1199.2|1200.8|1200.4|1201.4|1200.8|1199.4|1198.8|40520
1643288400000|2022-01-27 13:00:00|1201|1200.6|1201.4|1200.8|1202.4|1202.2|1200.2|1199.6|190061
1643288700000|2022-01-27 13:05:00|1201.6|1201|1200.4|1199.8|1202|1201.8|1199.8|1199.6|66610
1643289000000|2022-01-27 13:10:00|1200.2|1199.6|1198.6|1198|1200.4|1200|1198.4|1198|25461
1643289300000|2022-01-27 13:15:00|1198.4|1197.8|1198.6|1198.2|1198.6|1198.2|1196.8|1196.2|35040
1643289600000|2022-01-27 13:20:00|1198.4|1198.4|1196|1195.6|1199.4|1199|1195.6|1195|44577
1643289900000|2022-01-27 13:25:00|1195.8|1195.4|1196|1195.4|1198.2|1197.6|1194.6|1194|41519
1643290200000|2022-01-27 13:30:00|1196.2|1195.6|1196.6|1196|1198.8|1198.2|1195.6|1195.2|58379
1643290500000|2022-01-27 13:35:00|1196.4|1195.8|1193|1192.4|1196.6|1196|1188.4|1188.2|236973
1643290800000|2022-01-27 13:40:00|1192.8|1192.2|1194.6|1194.2|1195.4|1194.8|1192.4|1192|17249
1643291100000|2022-01-27 13:45:00|1194.8|1194.4|1194.8|1194.2|1195.8|1195.2|1192.2|1191.8|31842
1643291400000|2022-01-27 13:50:00|1194.6|1194|1197.6|1197.2|1198|1197.6|1194.2|1193.8|58431
1643291700000|2022-01-27 13:55:00|1197.4|1197.4|1195.6|1195.4|1198.6|1198|1195.6|1195.2|43985
1643292000000|2022-01-27 14:00:00|1195.4|1195.2|1190|1189.4|1195.8|1195.6|1189.8|1189.4|68686
1643292300000|2022-01-27 14:05:00|1189.8|1189.6|1192|1191.6|1192.4|1192|1189.2|1188.8|105088
1643292600000|2022-01-27 14:10:00|1191.8|1191.4|1195|1194.6|1195|1194.6|1191.2|1190.6|82057
1643292900000|2022-01-27 14:15:00|1195.2|1194.4|1194.8|1194.4|1196.2|1195.6|1194.4|1194.2|43800
1643293200000|2022-01-27 14:20:00|1195|1194.6|1196.6|1196.2|1196.8|1196.4|1194.8|1194.2|47994
1643293500000|2022-01-27 14:25:00|1196.8|1196.4|1199.8|1199.4|1200|1199.6|1195.6|1195.2|165405
1643293800000|2022-01-27 14:30:00|1199.6|1199.6|1197.2|1196.6|1200.8|1200.4|1196.6|1196.2|200105
1643294100000|2022-01-27 14:35:00|1197.4|1196.8|1199.8|1199.2|1199.8|1199.2|1195.8|1195.4|211558
1643294400000|2022-01-27 14:40:00|1200|1199.4|1199.8|1199.4|1203|1202.6|1198.6|1198|208900
1643294700000|2022-01-27 14:45:00|1200.2|1199.6|1201.2|1200.6|1201.4|1200.8|1198.4|1197.8|63212
1643295000000|2022-01-27 14:50:00|1201|1200.4|1198.2|1197.6|1202|1201.8|1197.8|1197.2|92948
1643295300000|2022-01-27 14:55:00|1198.4|1197.8|1198.2|1197.4|1200|1199.4|1194.4|1193.8|135490
1643295600000|2022-01-27 15:00:00|1198|1197|1194.6|1194|1198.2|1197.8|1193.6|1193.4|114431
1643295900000|2022-01-27 15:05:00|1194.4|1194.2|1198.6|1198|1199.4|1198.8|1193|1192.6|178264
1643296200000|2022-01-27 15:10:00|1198.4|1198.2|1198.2|1197.6|1200.4|1199.8|1197.8|1197.4|85724
1643296500000|2022-01-27 15:15:00|1198|1197.4|1196.2|1195.8|1198.6|1198.2|1193.4|1192.8|79447
1643296800000|2022-01-27 15:20:00|1196|1195.6|1193.4|1193|1196|1195.6|1192.6|1192|98223
1643297100000|2022-01-27 15:25:00|1193.2|1192.8|1189.4|1189|1194.4|1194|1189|1188.4|263283
1643297400000|2022-01-27 15:30:00|1189|1188.8|1191.8|1191.4|1193.2|1192.8|1189|1188.6|158095
1643297700000|2022-01-27 15:35:00|1191.6|1191.2|1191.2|1190.6|1193|1192.4|1190.4|1190|104900
1643298000000|2022-01-27 15:40:00|1191.4|1190.8|1195.4|1194.8|1195.8|1195.6|1191.2|1190.8|129587
1643298300000|2022-01-27 15:45:00|1195.6|1195|1194.4|1194|1195.8|1195.4|1194|1193.6|71143
1643298600000|2022-01-27 15:50:00|1194.2|1193.8|1194.4|1194|1195.8|1195.4|1193.6|1193.4|164920
1643298900000|2022-01-27 15:55:00|1194.6|1194.2|1198.2|1197.6|1198.2|1197.8|1194.6|1194|107309
1643299200000|2022-01-27 16:00:00|1198|1197.8|1197|1196.6|1198.4|1198.2|1196.4|1196.2|68497
1643299500000|2022-01-27 16:05:00|1197.2|1196.8|1192.2|1191.8|1197.4|1197|1190.6|1190.2|149022
1643299800000|2022-01-27 16:10:00|1192|1191.6|1192.4|1192|1195|1194.4|1191.4|1191.2|64089
1643300100000|2022-01-27 16:15:00|1192.2|1191.8|1188.4|1187.8|1192.4|1191.8|1187|1186.4|209633
1643300400000|2022-01-27 16:20:00|1188.2|1187.6|1187.8|1187.6|1188.4|1188|1186.4|1186|78335
1643300700000|2022-01-27 16:25:00|1187.6|1187.4|1187|1186.6|1188|1187.8|1185.4|1185|189454
1643356800000|2022-01-28 08:00:00|1204|1203.8|1196.8|1195.8|1204.4|1204|1196|1195|156165
1643357100000|2022-01-28 08:05:00|1197|1196.2|1193.4|1192.8|1199.2|1198.4|1192.2|1191.2|193237
1643357400000|2022-01-28 08:10:00|1193.2|1192.6|1199.8|1199.2|1202|1201.2|1190.2|1189.2|191797
1643357700000|2022-01-28 08:15:00|1199.4|1199.4|1194.6|1194.2|1200.8|1200.2|1194.4|1194|200688
1643358000000|2022-01-28 08:20:00|1194.4|1194|1196.8|1196.4|1197|1196.6|1189.4|1189.2|276381
1643358300000|2022-01-28 08:25:00|1197|1196|1201|1200.4|1203.8|1203.2|1196.2|1195.6|385710
1643358600000|2022-01-28 08:30:00|1200.8|1200.2|1196|1195.4|1202.2|1201.6|1194|1193.4|165828
1643358900000|2022-01-28 08:35:00|1196.2|1195.6|1198|1197.2|1198.8|1198.2|1193.4|1193|125567
1643359200000|2022-01-28 08:40:00|1197.8|1197|1197|1196.2|1199.8|1199|1195.8|1195|53446
1643359500000|2022-01-28 08:45:00|1196.8|1196.4|1188.6|1188|1198.6|1198.2|1188.2|1187.8|254904
1643359800000|2022-01-28 08:50:00|1188.4|1187.6|1190|1189.4|1190.8|1190.6|1186.6|1185.8|83733
1643360100000|2022-01-28 08:55:00|1190.2|1189.6|1189.4|1189|1192.6|1192.4|1187.6|1187.2|192864
1643360400000|2022-01-28 09:00:00|1189.2|1189.2|1188.2|1187.8|1189.8|1189.4|1185.4|1185|130930
1643360700000|2022-01-28 09:05:00|1188.4|1188|1193.6|1193|1194|1193.6|1187.2|1186.8|156533
1643361000000|2022-01-28 09:10:00|1193.4|1192.8|1198.4|1198|1198.4|1198|1193.2|1192.8|190014
1643361300000|2022-01-28 09:15:00|1198.6|1197.8|1196.2|1196|1198.8|1198.6|1195.2|1194.8|136524
1643361600000|2022-01-28 09:20:00|1196.4|1196.2|1193.8|1193.2|1198.4|1198|1193.6|1193.2|203200
1643361900000|2022-01-28 09:25:00|1193.6|1193.4|1188|1187.4|1194.8|1194.2|1187.8|1187.2|155508
1643362200000|2022-01-28 09:30:00|1187.8|1187.6|1189|1188.6|1191.8|1191.2|1187.6|1187.2|244848
1643362500000|2022-01-28 09:35:00|1188.8|1188.4|1190.6|1190.2|1190.8|1190.2|1187.8|1187.4|111496
1643362800000|2022-01-28 09:40:00|1190.8|1190.4|1195.2|1194.6|1195.2|1194.8|1188.6|1188.2|217099
1643363100000|2022-01-28 09:45:00|1195|1194.4|1193.6|1193|1196.4|1195.8|1192.2|1191.6|103128
1643363400000|2022-01-28 09:50:00|1193.4|1192.8|1197.6|1197.2|1197.8|1197.4|1193.2|1192.6|101631
1643363700000|2022-01-28 09:55:00|1197.8|1197|1196|1195.6|1197.8|1197.4|1193.8|1193.2|71664
1643364000000|2022-01-28 10:00:00|1195.8|1195.4|1195|1194.6|1196.4|1196|1193.6|1193|80185
1643364300000|2022-01-28 10:05:00|1194.8|1194.8|1194.4|1194|1196.4|1196|1194|1193.4|103781
1643364600000|2022-01-28 10:10:00|1194.6|1194.2|1194.2|1193.8|1196.6|1196.2|1192.8|1192.4|91276
1643364900000|2022-01-28 10:15:00|1194|1193.6|1190.8|1190.4|1194.2|1193.8|1190.4|1190|208048
1643365200000|2022-01-28 10:20:00|1190.6|1190.2|1192|1191.6|1192.6|1192.2|1189.4|1189|73443
1643365500000|2022-01-28 10:25:00|1191.8|1191.4|1191.2|1190.8|1193.6|1193.2|1190.6|1190.2|80347
1643365800000|2022-01-28 10:30:00|1191.4|1191|1189.4|1189.2|1192|1191.8|1188.6|1188|129543
1643366100000|2022-01-28 10:35:00|1189.6|1189|1186.8|1186.4|1190|1189.4|1186.4|1186|80183
1643366400000|2022-01-28 10:40:00|1187|1186.2|1191.4|1190.8|1191.4|1191|1186.4|1186|77702
1643366700000|2022-01-28 10:45:00|1191.2|1190.6|1191|1190.6|1191.8|1191.4|1190|1189.6|181468
1643367000000|2022-01-28 10:50:00|1190.6|1190.4|1191|1190.6|1191.8|1191.4|1189.6|1189.2|63887
1643367300000|2022-01-28 10:55:00|1191.2|1190.8|1193.8|1193.4|1194.2|1193.8|1190.2|1189.8|73032
1643367600000|2022-01-28 11:00:00|1193.6|1193.2|1191|1190.8|1195|1194.6|1189.6|1189|162410
1643367900000|2022-01-28 11:05:00|1190.8|1190.4|1191.6|1191|1191.8|1191.6|1190|1189.6|45721
1643368200000|2022-01-28 11:10:00|1191.4|1191.2|1188.8|1188.6|1191.6|1191.4|1188.8|1188.4|62718
1643368500000|2022-01-28 11:15:00|1189|1188.4|1187.4|1186.8|1189|1188.8|1186.8|1186.2|165433
1643368800000|2022-01-28 11:20:00|1187.6|1187|1186.6|1186|1188.2|1187.8|1185.4|1185|66238
1643369100000|2022-01-28 11:25:00|1186.8|1186.2|1188.2|1187.8|1188.6|1188|1186.4|1185.8|49427
1643369400000|2022-01-28 11:30:00|1188.4|1187.6|1190|1189.6|1190|1189.6|1187.8|1187.6|32809
1643369700000|2022-01-28 11:35:00|1189.8|1189.4|1189.8|1189.4|1191|1190.8|1189.2|1188.8|78791
1643370000000|2022-01-28 11:40:00|1189.6|1189.2|1191.4|1191|1191.4|1191.2|1188.8|1188.4|50853
1643370300000|2022-01-28 11:45:00|1191.2|1190.8|1192.8|1192.4|1192.8|1192.6|1190.2|1189.8|83603
1643370600000|2022-01-28 11:50:00|1193|1192.6|1191|1190.8|1193|1192.6|1189.6|1189.2|57028
1643370900000|2022-01-28 11:55:00|1190.8|1190.6|1193.8|1193.4|1194.2|1194|1190.8|1190.2|47125
1643371200000|2022-01-28 12:00:00|1193.6|1193.2|1192.8|1192.4|1193.8|1193.2|1191|1190.8|52134
1643371500000|2022-01-28 12:05:00|1192.6|1192.6|1193.8|1193.4|1194.8|1194.4|1192.6|1192.4|90513
1643371800000|2022-01-28 12:10:00|1193.6|1193.6|1195.2|1195|1195.6|1195|1192|1191.4|107886
1643372100000|2022-01-28 12:15:00|1195|1194.8|1194.2|1193.8|1196.6|1196.2|1193.6|1193|142234
1643372400000|2022-01-28 12:20:00|1194.4|1194|1191.8|1191.2|1194.6|1194.4|1191.6|1191.2|62942
1643372700000|2022-01-28 12:25:00|1191.6|1191|1190.8|1190.6|1192.4|1192|1190.4|1190|72201
1643373000000|2022-01-28 12:30:00|1190.6|1190.4|1191.6|1191.2|1192.6|1192.2|1190.4|1190|55431
1643373300000|2022-01-28 12:35:00|1191.4|1191|1185.8|1185.4|1191.6|1191.2|1185.8|1185.4|205000
1643373600000|2022-01-28 12:40:00|1185.6|1185.2|1185.4|1185|1187.2|1186.8|1184.6|1184.2|128064
1643373900000|2022-01-28 12:45:00|1185.6|1185.2|1185.4|1185|1185.8|1185.6|1183.8|1183.4|84856
1643374200000|2022-01-28 12:50:00|1185.2|1185.2|1184.2|1183.6|1186|1185.8|1183|1182.6|151868
1643374500000|2022-01-28 12:55:00|1184|1183.8|1184|1183.4|1186.2|1185.8|1183.8|1183.4|72497
1643374800000|2022-01-28 13:00:00|1183.8|1183.6|1187.8|1187.2|1188|1187.6|1183.4|1183|84085
1643375100000|2022-01-28 13:05:00|1187.6|1187.4|1186.2|1185.4|1188.2|1187.6|1185.6|1185.2|60146
1643375400000|2022-01-28 13:10:00|1186|1185.2|1184.8|1184.4|1186.4|1186|1183.8|1183.4|94983
1643375700000|2022-01-28 13:15:00|1185|1184.6|1187.6|1187.2|1189|1188.4|1184.8|1184.4|98457
1643376000000|2022-01-28 13:20:00|1187.4|1187|1186.2|1186|1187.8|1187.4|1186.2|1185.8|56836
1643376300000|2022-01-28 13:25:00|1185.8|1185.8|1184.4|1184|1186|1185.8|1183.6|1183|59449
1643376600000|2022-01-28 13:30:00|1184.6|1184.4|1189.2|1189|1190.2|1189.8|1184|1183.6|101095
1643376900000|2022-01-28 13:35:00|1189|1188.6|1191.6|1191|1192|1191.4|1188|1187.6|47112
1643377200000|2022-01-28 13:40:00|1191.4|1191.2|1191.2|1191|1193.2|1192.6|1189.8|1189.2|73951
1643377500000|2022-01-28 13:45:00|1191.4|1191.2|1188.6|1188.2|1192.2|1191.6|1187.6|1187.2|106483
1643377800000|2022-01-28 13:50:00|1188.8|1188.4|1190|1189.4|1190.4|1190|1188.2|1187.8|61734
1643378100000|2022-01-28 13:55:00|1189.8|1189.6|1190.6|1190.4|1192.8|1192.4|1189.4|1189|57581
1643378400000|2022-01-28 14:00:00|1190.8|1190.2|1193.4|1192.8|1193.6|1193|1188.6|1188.2|72467
1643378700000|2022-01-28 14:05:00|1193.2|1193|1192|1191.8|1193.4|1193|1191.4|1190.8|63674
1643379000000|2022-01-28 14:10:00|1192.2|1192|1192|1191.6|1193|1192.6|1191|1190.6|71309
1643379300000|2022-01-28 14:15:00|1192.2|1191.8|1194.6|1194|1194.8|1194.4|1191.4|1191|171999
1643379600000|2022-01-28 14:20:00|1194.8|1194.2|1194.2|1193.8|1195.4|1195|1194|1193.6|44531
1643379900000|2022-01-28 14:25:00|1194|1193.6|1194.2|1193.8|1195.4|1195|1193.8|1193.2|38051
1643380200000|2022-01-28 14:30:00|1194|1194|1188.6|1188.2|1194|1194|1187|1186.4|228809
1643380500000|2022-01-28 14:35:00|1188.8|1188.4|1187.2|1186.8|1190|1189.6|1186.2|1185.6|161062
1643380800000|2022-01-28 14:40:00|1187.4|1187|1186.2|1185.8|1189.8|1189.2|1185.8|1185.4|106678
1643381100000|2022-01-28 14:45:00|1186.4|1185.6|1186.6|1186.2|1187.6|1187.2|1184.4|1184|294357
1643381400000|2022-01-28 14:50:00|1186.8|1186|1186.8|1186.4|1189.4|1189|1186|1185.4|124707
1643381700000|2022-01-28 14:55:00|1187|1186.6|1185|1184.6|1187.4|1187|1183.6|1183|127946
1643382000000|2022-01-28 15:00:00|1184.8|1184.4|1185|1184.6|1186|1185.6|1181.8|1181.4|199224
1643382300000|2022-01-28 15:05:00|1185.2|1184.8|1187.2|1186.8|1188.2|1187.8|1184.8|1184.2|130467
1643382600000|2022-01-28 15:10:00|1187|1186.6|1188.6|1188.2|1189.2|1188.8|1186.6|1186|223955
1643382900000|2022-01-28 15:15:00|1188.4|1188.4|1191.4|1191|1191.6|1191.2|1188.2|1187.8|96335
1643383200000|2022-01-28 15:20:00|1191.2|1190.8|1193.8|1193.4|1194|1193.6|1190.6|1190|109730
1643383500000|2022-01-28 15:25:00|1194|1193.6|1191.2|1191|1194.2|1194|1189.8|1189.4|139558
1643383800000|2022-01-28 15:30:00|1191.6|1191.2|1188.6|1188.2|1192.8|1192.6|1188.4|1188.2|67642
1643384100000|2022-01-28 15:35:00|1188.8|1188.4|1190.2|1189.8|1192.2|1191.8|1188.6|1188.2|82333
1643384400000|2022-01-28 15:40:00|1190|1189.6|1186.6|1186.2|1190.4|1189.8|1186.4|1186.2|120441
1643384700000|2022-01-28 15:45:00|1186.8|1186.4|1188|1187.6|1188|1187.8|1185.2|1184.8|98027
1643385000000|2022-01-28 15:50:00|1188.2|1187.8|1190.6|1190.2|1190.8|1190.4|1186.8|1186.2|130847
1643385300000|2022-01-28 15:55:00|1190.8|1190|1191.2|1190.8|1191.2|1190.8|1188|1187.4|79233
1643385600000|2022-01-28 16:00:00|1191.4|1190.6|1188|1187.6|1191.4|1191|1187.4|1187|142527
1643385900000|2022-01-28 16:05:00|1188.2|1187.8|1190|1189.6|1190.2|1189.8|1187.6|1187|110582
1643386200000|2022-01-28 16:10:00|1190.2|1189.8|1192|1191.4|1192.2|1191.8|1189.8|1189.2|249691
1643386500000|2022-01-28 16:15:00|1192.2|1191.6|1194.8|1194.6|1194.8|1194.6|1191.8|1191.6|228318
1643386800000|2022-01-28 16:20:00|1195|1194.8|1194.4|1194.2|1195.6|1195.2|1193.6|1193.2|135435
1643387100000|2022-01-28 16:25:00|1194.6|1194|1195.2|1194.4|1196|1195.6|1194.2|1194|113261
1643616000000|2022-01-31 08:00:00|1215|1213|1211|1210|1217|1216.2|1205.6|1205|573142
1643616300000|2022-01-31 08:05:00|1211.2|1210.4|1213|1212.2|1213.2|1212.8|1208|1207|280291
1643616600000|2022-01-31 08:10:00|1212.8|1212.4|1218.4|1218.2|1220|1219.6|1212.4|1212.2|280492
1643616900000|2022-01-31 08:15:00|1218.2|1217.8|1213.4|1212.8|1219.4|1219|1211.6|1211|187032
1643617200000|2022-01-31 08:20:00|1213.2|1212.6|1213.6|1213.2|1215.6|1215.2|1210.2|1210|118686
1643617500000|2022-01-31 08:25:00|1213.4|1213|1211.6|1211.2|1216|1215.8|1211.2|1210.6|124646
1643617800000|2022-01-31 08:30:00|1211.8|1211|1216|1215.6|1216.8|1216.6|1211.6|1211|147919
1643618100000|2022-01-31 08:35:00|1215.8|1215.4|1218|1217.6|1218.4|1218.2|1214.4|1214|182179
1643618400000|2022-01-31 08:40:00|1217.8|1217.4|1219.4|1219|1219.8|1219.4|1217.4|1217|223731
1643618700000|2022-01-31 08:45:00|1219.6|1219.2|1218.2|1218|1220|1219.8|1217.4|1217|242537
1643619000000|2022-01-31 08:50:00|1218.4|1218.2|1224.6|1224.4|1225|1224.8|1218.4|1217.8|567964
1643619300000|2022-01-31 08:55:00|1224.8|1224.6|1227|1226.4|1228|1227.6|1224.8|1224.4|340650
1643619600000|2022-01-31 09:00:00|1226.8|1226.6|1225.8|1225.4|1229.6|1229.2|1225.6|1225.2|163812
1643619900000|2022-01-31 09:05:00|1226|1225.6|1225|1224.8|1227|1226.4|1221.6|1221.2|148086
1643620200000|2022-01-31 09:10:00|1225.2|1225|1226.4|1226|1226.6|1226.2|1222.8|1222.6|87750
1643620500000|2022-01-31 09:15:00|1226.2|1225.8|1224|1223.4|1226.6|1226.2|1222.4|1221.8|186936
1643620800000|2022-01-31 09:20:00|1223.8|1223.6|1228|1227.6|1228|1227.6|1223.6|1223.4|55297
1643621100000|2022-01-31 09:25:00|1227.8|1227.4|1226.2|1225.6|1228.4|1227.8|1225.4|1225|85190
1643621400000|2022-01-31 09:30:00|1226.4|1225.8|1225|1224.6|1226.8|1226.4|1223.6|1223|41920
1643621700000|2022-01-31 09:35:00|1224.8|1224.8|1223.4|1223|1226.8|1226.4|1222.2|1221.8|54901
1643622000000|2022-01-31 09:40:00|1223.6|1222.8|1219.8|1219.4|1223.6|1222.8|1219.8|1219.4|107099
1643622300000|2022-01-31 09:45:00|1220|1219.8|1219|1218.6|1221.4|1221|1218.8|1218.4|64551
1643622600000|2022-01-31 09:50:00|1218.8|1218.4|1216.8|1216.4|1219.2|1218.6|1215.6|1215.4|124620
1643622900000|2022-01-31 09:55:00|1217|1216.6|1219.8|1219.4|1219.8|1219.4|1216|1215.6|277190
1643623200000|2022-01-31 10:00:00|1219.6|1219.2|1220|1219.6|1220|1219.8|1218|1217.6|43493
1643623500000|2022-01-31 10:05:00|1220.2|1219.8|1220.6|1220.2|1222|1221.8|1218.2|1218|69154
1643623800000|2022-01-31 10:10:00|1220.4|1220|1221.6|1221.2|1221.8|1221.4|1218.4|1218|133944
1643624100000|2022-01-31 10:15:00|1221.8|1221.4|1221.8|1221.2|1225|1224.6|1221|1220.4|93980
1643624400000|2022-01-31 10:20:00|1221.6|1221.4|1223.6|1223|1224|1223.6|1221.4|1221.2|61660
1643624700000|2022-01-31 10:25:00|1223.4|1222.8|1218.8|1218.4|1223.6|1223.2|1218.6|1218.4|80414
1643625000000|2022-01-31 10:30:00|1219|1218.6|1218|1217.4|1219|1218.8|1214.8|1214.2|148608
1643625300000|2022-01-31 10:35:00|1217.8|1217.6|1215.4|1215|1218|1217.6|1215.2|1214.8|202686
1643625600000|2022-01-31 10:40:00|1215.2|1215.2|1216.2|1215.8|1217.8|1217.2|1214.8|1214.2|91246
1643625900000|2022-01-31 10:45:00|1216|1215.6|1215.6|1215.2|1217.4|1217|1215.4|1215|55207
1643626200000|2022-01-31 10:50:00|1215.4|1215|1212.8|1212.6|1215.4|1215|1212.4|1212.2|79599
1643626500000|2022-01-31 10:55:00|1212.6|1212.4|1213.4|1213|1213.8|1213.6|1212.2|1212|53733
1643626800000|2022-01-31 11:00:00|1213.2|1212.8|1213.8|1213.4|1213.8|1213.4|1211.4|1211|101601
1643627100000|2022-01-31 11:05:00|1213.6|1213.2|1214.2|1213.8|1216|1215.6|1213.2|1213|58643
1643627400000|2022-01-31 11:10:00|1214|1213.6|1214|1213.8|1214.8|1214.4|1213.4|1213|57219
1643627700000|2022-01-31 11:15:00|1214.2|1214|1215.6|1215.2|1216.2|1215.8|1214.2|1214|25806
1643628000000|2022-01-31 11:20:00|1215.4|1215|1215.2|1214.8|1216.4|1216.2|1214.8|1214.4|16900
1643628300000|2022-01-31 11:25:00|1215.4|1215|1214|1213.6|1215.4|1215|1211.2|1210.8|100507
1643628600000|2022-01-31 11:30:00|1213.8|1213.4|1214.4|1214|1214.6|1214.4|1211.6|1211.2|58642
1643628900000|2022-01-31 11:35:00|1214.6|1214.2|1214.4|1213.8|1214.6|1214.2|1213|1212.6|26248
1643629200000|2022-01-31 11:40:00|1214.2|1214|1215.4|1215|1217.6|1217.2|1213.8|1213.4|59667
1643629500000|2022-01-31 11:45:00|1215.2|1214.8|1214.4|1214|1216.8|1216.2|1213.8|1213.6|46043
1643629800000|2022-01-31 11:50:00|1214.6|1214.2|1215.8|1215.2|1216.8|1216.4|1214|1213.6|48351
1643630100000|2022-01-31 11:55:00|1215.6|1215.4|1215.4|1215.2|1216.4|1216|1214.4|1213.8|29035
1643630400000|2022-01-31 12:00:00|1215.6|1215.4|1215.8|1215.2|1217.2|1217|1215|1214.6|44684
1643630700000|2022-01-31 12:05:00|1215.6|1215.4|1215.4|1215|1217.2|1216.8|1215.2|1214.6|38471
1643631000000|2022-01-31 12:10:00|1215.2|1214.8|1218.6|1218.4|1218.8|1218.4|1215.2|1214.6|42179
1643631300000|2022-01-31 12:15:00|1218.4|1218.2|1219.2|1218.8|1219.2|1218.8|1216.8|1216.6|78217
1643631600000|2022-01-31 12:20:00|1219|1218.6|1217.4|1216.8|1219.2|1218.8|1217.2|1216.8|63264
1643631900000|2022-01-31 12:25:00|1217.2|1217|1220|1219.4|1220.2|1219.8|1216.8|1216.4|145148
1643632200000|2022-01-31 12:30:00|1219.8|1219.2|1220.6|1220.2|1220.6|1220.2|1219|1218.6|27548
1643632500000|2022-01-31 12:35:00|1220.4|1220|1222.2|1221.8|1222.6|1222.2|1220.4|1220|70801
1643632800000|2022-01-31 12:40:00|1222|1221.6|1224|1223.8|1224|1223.8|1221.4|1221.2|65851
1643633100000|2022-01-31 12:45:00|1224.2|1223.6|1225.6|1225.2|1226.6|1226|1222|1221.6|180710
1643633400000|2022-01-31 12:50:00|1225.4|1225|1226.8|1226.2|1227.2|1226.8|1224.8|1224.4|99069
1643633700000|2022-01-31 12:55:00|1227|1226.4|1226|1225.6|1227.8|1227.4|1225.4|1225|50573
1643634000000|2022-01-31 13:00:00|1226.2|1225.8|1225.4|1225.2|1227|1226.6|1225.4|1224.8|82730
1643634300000|2022-01-31 13:05:00|1225.6|1225|1226.6|1226.4|1226.8|1226.6|1223.4|1223|115877
1643634600000|2022-01-31 13:10:00|1226.8|1226.6|1229|1228.4|1229|1228.8|1226.2|1225.8|218770
1643634900000|2022-01-31 13:15:00|1228.8|1228.6|1227.2|1226.8|1228.8|1228.6|1226.8|1226.4|146586
1643635200000|2022-01-31 13:20:00|1227.4|1226.6|1227.8|1227.4|1229|1228.6|1226.8|1226.4|57484
1643635500000|2022-01-31 13:25:00|1227.6|1227.2|1226.8|1226.4|1228.6|1228|1225.6|1225.4|35716
1643635800000|2022-01-31 13:30:00|1226.6|1226.2|1229|1228.6|1229.2|1229|1225.8|1225.4|107956
1643636100000|2022-01-31 13:35:00|1228.8|1228.4|1230.4|1230|1230.6|1230.2|1228.4|1228|172095
1643636400000|2022-01-31 13:40:00|1230.2|1229.8|1228.4|1228|1231|1230.8|1227.4|1226.8|66870
1643636700000|2022-01-31 13:45:00|1228.6|1228.2|1227.4|1227|1229.2|1228.8|1227.4|1227|67684
1643637000000|2022-01-31 13:50:00|1227.6|1227.2|1227.4|1227|1228|1227.6|1226.2|1225.8|52996
1643637300000|2022-01-31 13:55:00|1227.6|1227.2|1226.4|1226|1228|1227.6|1226.4|1225.8|107249
1643637600000|2022-01-31 14:00:00|1226.2|1225.8|1223.6|1223.2|1226.6|1225.8|1223.6|1223|84574
1643637900000|2022-01-31 14:05:00|1223.4|1223|1224.4|1223.8|1225.6|1225.2|1223.2|1223|40194
1643638200000|2022-01-31 14:10:00|1224.2|1223.6|1224|1223.4|1226.2|1225.6|1223.6|1223.2|74248
1643638500000|2022-01-31 14:15:00|1224.2|1223.6|1224.4|1224|1225.4|1225|1223.8|1223.4|98243
1643638800000|2022-01-31 14:20:00|1224.2|1223.8|1226|1225.4|1227|1226.4|1222.6|1222.2|148460
1643639100000|2022-01-31 14:25:00|1225.8|1225.6|1227.6|1227.4|1228.2|1227.8|1225.6|1225|92882
1643639400000|2022-01-31 14:30:00|1227.4|1227.2|1227.4|1227|1229.4|1229|1222.4|1222|310055
1643639700000|2022-01-31 14:35:00|1227.6|1226.8|1228.6|1228.2|1230.8|1230.4|1225.8|1225.4|192852
1643640000000|2022-01-31 14:40:00|1228.8|1228|1228.6|1228.2|1230.2|1229.8|1227.2|1226.8|100604
1643640300000|2022-01-31 14:45:00|1228.8|1228.4|1228.6|1228.2|1229.8|1229.2|1225.8|1225.2|202289
1643640600000|2022-01-31 14:50:00|1228.8|1228.4|1229.6|1229|1231.4|1231|1225.6|1225.2|168761
1643640900000|2022-01-31 14:55:00|1229.8|1229.2|1231.4|1231|1231.6|1231.2|1227.8|1227.4|98687
1643641200000|2022-01-31 15:00:00|1231.2|1231.2|1234.8|1234.4|1235.6|1235.2|1231|1230.6|250182
1643641500000|2022-01-31 15:05:00|1234.6|1234.2|1236.4|1236|1236.8|1236.2|1233.2|1232.8|167922
1643641800000|2022-01-31 15:10:00|1236.6|1236.2|1236.2|1236|1237.4|1237|1235.8|1235.4|214425
1643642100000|2022-01-31 15:15:00|1236.4|1236.2|1238.2|1237.8|1239.2|1238.8|1236.2|1235.8|130180
1643642400000|2022-01-31 15:20:00|1238.4|1238|1238.2|1237.8|1240.8|1240.4|1237.8|1237.4|206396
1643642700000|2022-01-31 15:25:00|1238.4|1238|1239|1238.6|1240|1239.6|1237.6|1237.2|171043
1643643000000|2022-01-31 15:30:00|1239.4|1239.2|1239.8|1239.6|1240.8|1240.4|1239|1238.6|270972
1643643300000|2022-01-31 15:35:00|1240|1239.4|1237.4|1237|1241.4|1241|1237.4|1237|236354
1643643600000|2022-01-31 15:40:00|1237.2|1236.8|1234.2|1233.6|1237.2|1236.8|1233|1232.6|159283
1643643900000|2022-01-31 15:45:00|1234|1233.4|1233.6|1233.2|1234|1233.6|1229.2|1228.8|131030
1643644200000|2022-01-31 15:50:00|1233.8|1233.6|1235.4|1234.8|1235.8|1235.4|1233|1232.6|170914
1643644500000|2022-01-31 15:55:00|1235.2|1234.6|1234|1233.8|1235.4|1235|1232.4|1232|87205
1643644800000|2022-01-31 16:00:00|1234.2|1234|1234|1233.6|1234.8|1234.6|1232.6|1232.2|78438
1643645100000|2022-01-31 16:05:00|1233.8|1233.4|1231.2|1230.8|1234.6|1234.2|1231|1230.8|108566
1643645400000|2022-01-31 16:10:00|1231.4|1231|1231.6|1231.2|1232|1231.8|1230.6|1230.2|104329
1643645700000|2022-01-31 16:15:00|1231.8|1231.4|1228.4|1228|1232|1231.6|1227.6|1227.2|146226
1643646000000|2022-01-31 16:20:00|1228.2|1227.8|1226.8|1226.4|1228.4|1228.2|1226|1225.6|91778
1643646300000|2022-01-31 16:25:00|1227|1226.8|1224.2|1223.6|1227|1226.8|1223.2|1222.8|224271
1643702400000|2022-02-01 08:00:00|1243|1242.4|1236.4|1235.8|1245.8|1244.8|1233.4|1232.6|428178
1643702700000|2022-02-01 08:05:00|1236.2|1235.6|1236.2|1236|1241.2|1240.4|1232|1231.6|167220
1643703000000|2022-02-01 08:10:00|1236.4|1236.2|1239.6|1238.8|1244|1243.6|1236|1235.6|151732
1643703300000|2022-02-01 08:15:00|1239.8|1239|1238.8|1238.2|1242.8|1242|1238.6|1238|142176
1643703600000|2022-02-01 08:20:00|1239|1238.4|1239.8|1239.4|1241.6|1241|1237.8|1237.2|117659
1643703900000|2022-02-01 08:25:00|1240|1239.6|1234.4|1233.8|1241.2|1240.6|1234.2|1233.6|150532
1643704200000|2022-02-01 08:30:00|1234.6|1234.2|1232.2|1231.8|1235.6|1235|1232|1231.8|140622
1643704500000|2022-02-01 08:35:00|1232|1232|1236.4|1236|1236.8|1236.2|1232|1232|58144
1643704800000|2022-02-01 08:40:00|1236.2|1235.8|1232.8|1232|1236.4|1236.2|1231.8|1231.4|102768
1643705100000|2022-02-01 08:45:00|1232.4|1232.2|1237.6|1237|1238.4|1237.8|1231|1230.4|62476
1643705400000|2022-02-01 08:50:00|1237.2|1236.6|1239.4|1239.2|1240|1239.6|1236.2|1235.6|108657
1643705700000|2022-02-01 08:55:00|1239.6|1239.4|1241|1240.2|1241.8|1241.2|1238.4|1237.8|116377
1643706000000|2022-02-01 09:00:00|1240.8|1240|1241|1240.6|1242|1241.6|1240|1239.4|82209
1643706300000|2022-02-01 09:05:00|1241.2|1240.8|1240.8|1240.4|1243.2|1242.8|1239.4|1239|181236
1643706600000|2022-02-01 09:10:00|1240.6|1240.2|1240.6|1240.2|1244|1243.6|1240.4|1240|187668
1643706900000|2022-02-01 09:15:00|1240.4|1240|1240.6|1240|1242.2|1241.8|1239.4|1238.6|43394
1643707200000|2022-02-01 09:20:00|1240.4|1240.2|1237.8|1237.6|1240.8|1240.2|1236.6|1236.2|95482
1643707500000|2022-02-01 09:25:00|1238|1237.4|1235.8|1235.2|1240.4|1240|1235.6|1234.8|81043
1643707800000|2022-02-01 09:30:00|1235.6|1235|1235.2|1234.8|1237|1236.4|1234.6|1234|61212
1643708100000|2022-02-01 09:35:00|1235|1234.6|1238.2|1237.4|1238.6|1238.2|1234.2|1234|87162
1643708400000|2022-02-01 09:40:00|1238|1237.2|1237.8|1237.2|1239|1238.6|1236.4|1236.2|114248
1643708700000|2022-02-01 09:45:00|1238|1237.4|1237|1236.6|1238.6|1238.2|1236.6|1236|89268
1643709000000|2022-02-01 09:50:00|1236.8|1236.4|1238.8|1238.2|1240.6|1240|1236.4|1236|116890
1643709300000|2022-02-01 09:55:00|1238.6|1238.4|1239.8|1239.4|1240|1239.8|1237.6|1237.2|100892
1643709600000|2022-02-01 10:00:00|1239.6|1239.2|1243.6|1243.2|1244|1243.8|1239.6|1239.2|154617
1643709900000|2022-02-01 10:05:00|1243.8|1243.4|1244|1243.4|1244.6|1244.2|1242|1241.6|223354
1643710200000|2022-02-01 10:10:00|1243.8|1243.2|1244.4|1244|1245|1244.8|1243.4|1243|109333
1643710500000|2022-02-01 10:15:00|1244.2|1244.2|1245.6|1245.4|1246.4|1246|1243.4|1243|148473
1643710800000|2022-02-01 10:20:00|1245.8|1245.2|1244.8|1244.4|1246.4|1245.8|1244.2|1244|63056
1643711100000|2022-02-01 10:25:00|1245|1244.6|1245.4|1245|1246.2|1246|1245|1244.6|36138
1643711400000|2022-02-01 10:30:00|1245.2|1244.8|1246.2|1245.8|1247.4|1246.8|1243.8|1243.4|102303
1643711700000|2022-02-01 10:35:00|1246.4|1246|1247.4|1246.8|1248.2|1247.8|1245.8|1245.4|97957
1643712000000|2022-02-01 10:40:00|1247.2|1247|1248.4|1248|1248.8|1248.4|1247|1246.6|68804
1643712300000|2022-02-01 10:45:00|1248.6|1248.2|1248.6|1248.4|1249.4|1249.2|1248.6|1248.2|112049
1643712600000|2022-02-01 10:50:00|1248.8|1248.6|1249.4|1249|1250|1249.8|1248.4|1247.8|99029
1643712900000|2022-02-01 10:55:00|1249.6|1249.2|1247.2|1246.8|1250.8|1250.2|1247|1246.4|235502
1643713200000|2022-02-01 11:00:00|1247|1246.6|1250.4|1250|1250.8|1250.2|1247|1246.6|107139
1643713500000|2022-02-01 11:05:00|1250.6|1250.2|1249.4|1248.8|1250.6|1250.2|1248|1247.6|93918
1643713800000|2022-02-01 11:10:00|1249.6|1249|1249.8|1249.4|1250|1249.6|1248.8|1248.4|46251
1643714100000|2022-02-01 11:15:00|1250|1249.6|1249.8|1249.4|1250.6|1250|1248.2|1247.6|70164
1643714400000|2022-02-01 11:20:00|1250|1249.6|1249.6|1249.2|1250|1249.8|1249|1248.8|72980
1643714700000|2022-02-01 11:25:00|1249.8|1249.4|1249.2|1248.8|1250|1249.8|1248.6|1248.2|48417
1643715000000|2022-02-01 11:30:00|1249.4|1249|1249.8|1249.4|1250|1249.8|1248.8|1248.4|54257
1643715300000|2022-02-01 11:35:00|1249.6|1249.2|1249.2|1248.8|1249.8|1249.4|1249|1248.8|31531
1643715600000|2022-02-01 11:40:00|1249.4|1249|1248.2|1247.8|1250|1249.6|1248|1247.6|72387
1643715900000|2022-02-01 11:45:00|1248.4|1248|1248.6|1248.2|1249.6|1249.2|1247.2|1246.6|76419
1643716200000|2022-02-01 11:50:00|1248.8|1248.4|1249.2|1248.8|1249.8|1249.4|1247.8|1247.2|96168
1643716500000|2022-02-01 11:55:00|1249.4|1249|1248.6|1248|1250|1249.6|1248.2|1247.8|35636
1643716800000|2022-02-01 12:00:00|1248.4|1246|1248.4|1247.8|1249.4|1249|1246.8|1246|104890
1643717100000|2022-02-01 12:05:00|1248.2|1248|1247.2|1246.8|1249.4|1248.8|1246.8|1246.4|37844
1643717400000|2022-02-01 12:10:00|1247.6|1247|1248.2|1247.8|1248.4|1248|1246.8|1246.4|60302
1643717700000|2022-02-01 12:15:00|1248.4|1248|1249.4|1249|1249.8|1249.4|1248.4|1247.8|35435
1643718000000|2022-02-01 12:20:00|1249.2|1249.2|1249.6|1249|1250|1249.8|1249.2|1249|103345
1643718300000|2022-02-01 12:25:00|1249.4|1248.8|1248.8|1248.4|1249.8|1249.4|1248.2|1247.6|48729
1643718600000|2022-02-01 12:30:00|1248.6|1248.2|1249.4|1249|1249.6|1249.2|1247.8|1247.4|101398
1643718900000|2022-02-01 12:35:00|1249.6|1249.2|1249.6|1249.2|1249.8|1249.4|1248.6|1248.2|15250
1643719200000|2022-02-01 12:40:00|1249.8|1249.4|1250|1249.6|1250|1249.8|1248.8|1248.6|103607
1643719500000|2022-02-01 12:45:00|1249.8|1249.4|1250|1249.6|1250.4|1250.2|1249.4|1249|206589
1643719800000|2022-02-01 12:50:00|1249.8|1249.4|1249.6|1249.2|1250|1249.8|1249|1248.8|39408
1643720100000|2022-02-01 12:55:00|1249.8|1249.4|1249.8|1249.4|1250|1249.8|1249.6|1249.2|31550
1643720400000|2022-02-01 13:00:00|1250|1249.6|1249.8|1249.2|1250|1249.8|1249.2|1249|43198
1643720700000|2022-02-01 13:05:00|1250|1249.4|1250|1249.8|1250.4|1250|1249.6|1249.2|133678
1643721000000|2022-02-01 13:10:00|1250.2|1250|1249.6|1249.2|1252|1251.6|1249.2|1249|255250
1643721300000|2022-02-01 13:15:00|1249.8|1249|1249.8|1249.4|1250.2|1249.8|1249.6|1249|56121
1643721600000|2022-02-01 13:20:00|1250|1249.6|1250|1249.6|1250.4|1250.2|1249.6|1249.4|108374
1643721900000|2022-02-01 13:25:00|1249.8|1249.4|1249.2|1248.8|1250|1249.6|1248|1247.8|70583
1643722200000|2022-02-01 13:30:00|1249|1249|1247.4|1247|1249.4|1249.2|1246.4|1246|105019
1643722500000|2022-02-01 13:35:00|1247.6|1247.2|1247.4|1247|1248.8|1248.4|1246.8|1246.4|68445
1643722800000|2022-02-01 13:40:00|1247.6|1247.2|1247.6|1247.4|1248.4|1248|1247|1246.6|51329
1643723100000|2022-02-01 13:45:00|1247.4|1247.2|1248|1247.6|1248.6|1248.4|1246.6|1246.2|60747
1643723400000|2022-02-01 13:50:00|1248.2|1247.8|1247.6|1247.2|1248.6|1248.4|1247.4|1247.2|36673
1643723700000|2022-02-01 13:55:00|1247.4|1247.4|1247.4|1247.2|1249|1248.8|1247.2|1247|43956
1643724000000|2022-02-01 14:00:00|1247.6|1247.4|1247|1246.6|1248.6|1248.2|1247|1246.6|58071
1643724300000|2022-02-01 14:05:00|1247.2|1246.8|1248|1247.6|1248.4|1248.2|1246.6|1246.2|47840
1643724600000|2022-02-01 14:10:00|1248.2|1247.8|1248.6|1248.2|1249.4|1249|1247.8|1247.6|59592
1643724900000|2022-02-01 14:15:00|1248.4|1248|1247.8|1247.4|1248.4|1248.2|1247|1246.8|62304
1643725200000|2022-02-01 14:20:00|1247.6|1247.6|1246.6|1246.2|1248.2|1247.8|1246.6|1246|67898
1643725500000|2022-02-01 14:25:00|1246.8|1246|1246.8|1246.4|1247.4|1247|1246.4|1246|54801
1643725800000|2022-02-01 14:30:00|1246.6|1246.2|1245.8|1245.4|1247.2|1246.8|1243.2|1243|341959
1643726100000|2022-02-01 14:35:00|1245.6|1245.2|1249.6|1249.4|1250.2|1249.8|1245|1244.6|251875
1643726400000|2022-02-01 14:40:00|1249.8|1249.6|1248.8|1248.4|1250.4|1250|1248|1247.6|231486
1643726700000|2022-02-01 14:45:00|1248.6|1248.2|1250.4|1250|1251.6|1251.2|1248.6|1248.2|147485
1643727000000|2022-02-01 14:50:00|1250.6|1250.2|1253.2|1252.8|1254.6|1254.4|1250.6|1250.2|177290
1643727300000|2022-02-01 14:55:00|1253.4|1253|1254.2|1253.8|1255.4|1255.2|1252.8|1252.4|198407
1643727600000|2022-02-01 15:00:00|1254|1253.6|1251.8|1251.4|1254.6|1254.2|1251.8|1251.4|112562
1643727900000|2022-02-01 15:05:00|1251.6|1251.6|1251.8|1251.4|1254.6|1254.2|1250.6|1250.4|220996
1643728200000|2022-02-01 15:10:00|1252|1251.6|1254.6|1254.2|1254.8|1254.4|1250.6|1250.2|208975
1643728500000|2022-02-01 15:15:00|1254.8|1254.4|1254.8|1254.4|1255.8|1255.6|1253.2|1253|146222
1643728800000|2022-02-01 15:20:00|1254.6|1254.2|1257.6|1257.2|1258|1257.6|1254.6|1254.2|187708
1643729100000|2022-02-01 15:25:00|1257.4|1257|1256.8|1256.6|1258|1257.8|1255.8|1255.4|77856
1643729400000|2022-02-01 15:30:00|1257|1256.8|1259.8|1259.4|1260.8|1260.4|1257|1256.8|241295
1643729700000|2022-02-01 15:35:00|1260|1259.6|1263.4|1263|1263.8|1263.4|1259.6|1259.4|240314
1643730000000|2022-02-01 15:40:00|1263.6|1263.2|1263.6|1263|1264|1263.8|1261.2|1261|172087
1643730300000|2022-02-01 15:45:00|1263.4|1263.2|1262|1261.6|1264.2|1264|1261.2|1261|272894
1643730600000|2022-02-01 15:50:00|1261.8|1261.8|1264|1263.8|1264.6|1264.2|1261.6|1261.2|189850
1643730900000|2022-02-01 15:55:00|1264.2|1264|1267.4|1267.2|1267.8|1267.6|1264.2|1264|322118
1643731200000|2022-02-01 16:00:00|1267.2|1267|1264.6|1264.4|1267.4|1267|1264.4|1264|263123
1643731500000|2022-02-01 16:05:00|1264.8|1264.6|1266.4|1266.2|1266.4|1266.2|1264.2|1263.8|194021
1643731800000|2022-02-01 16:10:00|1266.2|1266|1269|1268.8|1269|1268.8|1265.8|1265.4|143123
1643732100000|2022-02-01 16:15:00|1268.8|1268.6|1267.8|1267.4|1269|1268.8|1266.6|1266.2|227683
1643732400000|2022-02-01 16:20:00|1268|1267.6|1264.6|1264.4|1268.6|1268.2|1264.2|1264|242672
1643732700000|2022-02-01 16:25:00|1264.4|1264.2|1260.4|1259.8|1265.2|1265|1260.4|1259.6|292672
1643788800000|2022-02-02 08:00:00|1270.6|1270|1269.6|1269|1275|1272.4|1267.6|1266.2|279249
1643789100000|2022-02-02 08:05:00|1269.8|1269.2|1270.2|1269.6|1272|1271.4|1268.2|1267.6|138983
1643789400000|2022-02-02 08:10:00|1270.4|1269.8|1269.2|1268.4|1271.4|1271|1263.8|1263.4|246979
1643789700000|2022-02-02 08:15:00|1269.4|1269|1263.4|1262.6|1270.2|1269.6|1261|1260.6|222882
1643790000000|2022-02-02 08:20:00|1263.6|1263.4|1265.8|1265.4|1267|1266.8|1262.6|1262.2|164739
1643790300000|2022-02-02 08:25:00|1266|1265.2|1264.4|1263.8|1267.8|1267.4|1262.8|1262.4|121442
1643790600000|2022-02-02 08:30:00|1264.6|1263.6|1267.4|1267|1267.8|1267.4|1261.6|1261.2|82791
1643790900000|2022-02-02 08:35:00|1267.6|1266.8|1268.8|1268.2|1270|1269.6|1266.6|1266.2|134169
1643791200000|2022-02-02 08:40:00|1268.6|1268.4|1266.2|1265.8|1269.8|1269.4|1266|1265.8|97381
1643791500000|2022-02-02 08:45:00|1266|1265.6|1269.8|1269.2|1269.8|1269.4|1265.8|1265.4|100904
1643791800000|2022-02-02 08:50:00|1269.6|1269|1270.2|1269.8|1270.2|1270|1268.8|1268.4|70432
1643792100000|2022-02-02 08:55:00|1270|1269.6|1268.4|1267.8|1270.2|1270|1268|1267.4|53733
1643792400000|2022-02-02 09:00:00|1268.2|1268|1269.8|1269.2|1271|1270.6|1267.6|1267|81658
1643792700000|2022-02-02 09:05:00|1269.6|1269.4|1272.6|1272.2|1273.4|1272.8|1269.6|1269.4|157952
1643793000000|2022-02-02 09:10:00|1272.4|1272|1273.8|1273.4|1274.4|1274|1271.2|1271|148646
1643793300000|2022-02-02 09:15:00|1273.6|1273.2|1275.8|1275.4|1275.8|1275.4|1272.6|1272.2|132366
1643793600000|2022-02-02 09:20:00|1276|1275.6|1276.4|1276|1276.6|1276.2|1273.6|1273.2|107169
1643793900000|2022-02-02 09:25:00|1276.6|1275.8|1274.8|1274.4|1276.8|1276.4|1274|1273.6|48387
1643794200000|2022-02-02 09:30:00|1275|1274.6|1275.6|1275.4|1276.8|1276.4|1274.8|1274.4|51780
1643794500000|2022-02-02 09:35:00|1275.8|1275.2|1275.4|1275.2|1275.8|1275.2|1274|1273.6|51488
1643794800000|2022-02-02 09:40:00|1275.6|1275.4|1276.2|1276|1276.4|1276.2|1273.4|1273.2|83411
1643795100000|2022-02-02 09:45:00|1276.4|1276.2|1279.2|1278.8|1279.4|1279|1275.8|1275.6|133792
1643795400000|2022-02-02 09:50:00|1279|1278.6|1278.8|1278.4|1279.8|1279.6|1277.8|1277.4|98285
1643795700000|2022-02-02 09:55:00|1279|1278.6|1280.8|1280.4|1281.4|1281|1278.6|1278.2|198731
1643796000000|2022-02-02 10:00:00|1280.6|1280.2|1280.8|1280.4|1282.4|1282|1279.8|1279.6|134871
1643796300000|2022-02-02 10:05:00|1281|1280.6|1278.4|1278|1282.4|1282.2|1278.2|1277.8|163926
1643796600000|2022-02-02 10:10:00|1278.2|1277.8|1280|1279.8|1280.4|1280|1277.8|1277.6|123761
1643796900000|2022-02-02 10:15:00|1279.8|1279.6|1284|1283.4|1284.6|1284.2|1279.4|1279.2|159059
1643797200000|2022-02-02 10:20:00|1283.8|1283.2|1284|1283.6|1284.8|1284.6|1282.4|1282|133205
1643797500000|2022-02-02 10:25:00|1284.2|1283.8|1286.2|1286|1286.2|1286|1283.8|1283.4|93373
1643797800000|2022-02-02 10:30:00|1286.4|1286.2|1288.2|1287.8|1288.6|1288.2|1285.4|1285.2|128738
1643798100000|2022-02-02 10:35:00|1288|1287.6|1289|1288.6|1289.6|1289.4|1287.4|1287.2|85685
1643798400000|2022-02-02 10:40:00|1288.8|1288.4|1289.2|1289|1289.8|1289.4|1286.8|1286|267878
1643798700000|2022-02-02 10:45:00|1289|1288.8|1288.4|1288|1291|1290.8|1286.6|1286.2|195662
1643799000000|2022-02-02 10:50:00|1288.6|1288.2|1287.6|1287.2|1288.6|1288.2|1285.2|1285|87285
1643799300000|2022-02-02 10:55:00|1287.4|1287|1286.8|1286.6|1287.6|1287.2|1284.4|1284|79146
1643799600000|2022-02-02 11:00:00|1287|1286.8|1288|1287.6|1289.2|1288.8|1286.4|1286|59240
1643799900000|2022-02-02 11:05:00|1287.8|1287.4|1288.8|1288.4|1289.4|1289.2|1287.6|1287.4|84319
1643800200000|2022-02-02 11:10:00|1288.6|1288.2|1286.2|1285.8|1288.6|1288.2|1284.8|1284.6|70097
1643800500000|2022-02-02 11:15:00|1286|1285.6|1284.2|1283.8|1286.2|1285.8|1283.8|1283.6|76869
1643800800000|2022-02-02 11:20:00|1284.4|1284|1280|1279.8|1284.6|1284.2|1279.6|1279.2|106541
1643801100000|2022-02-02 11:25:00|1279.8|1279.6|1280|1279.8|1281|1280.6|1278.8|1278.4|106012
1643801400000|2022-02-02 11:30:00|1279.8|1279.6|1279.6|1279.4|1280|1279.8|1279|1278.6|60286
1643801700000|2022-02-02 11:35:00|1279.4|1279.2|1279.8|1279.4|1280.2|1280|1278.8|1278.6|49007
1643802000000|2022-02-02 11:40:00|1280|1279.6|1279.4|1279|1281.4|1281|1279.4|1279|54656
1643802300000|2022-02-02 11:45:00|1279.6|1279.2|1282.4|1282|1282.6|1282.2|1279.6|1279.2|104987
1643802600000|2022-02-02 11:50:00|1282.6|1282.2|1283.4|1283|1284.8|1284.4|1281.6|1281.2|144187
1643802900000|2022-02-02 11:55:00|1283.2|1282.8|1284.6|1284.2|1285.6|1285.2|1282.8|1282.4|37480
1643803200000|2022-02-02 12:00:00|1284.4|1284|1283.6|1283.2|1284.8|1284.4|1282.6|1282.4|32925
1643803500000|2022-02-02 12:05:00|1283.4|1283|1285.8|1285.4|1285.8|1285.4|1283|1282.8|71438
1643803800000|2022-02-02 12:10:00|1285.6|1285.6|1284.8|1284.4|1286.4|1286|1284.4|1283.8|65427
1643804100000|2022-02-02 12:15:00|1284.6|1284.2|1285.4|1285.2|1287|1286.8|1284|1283.6|61900
1643804400000|2022-02-02 12:20:00|1285.6|1285.4|1287.2|1286.8|1287.4|1287|1285.4|1285|48040
1643804700000|2022-02-02 12:25:00|1287|1286.6|1287.8|1287.4|1288|1287.6|1286.6|1286.2|34809
1643805000000|2022-02-02 12:30:00|1287.6|1287.6|1285|1284.8|1287.8|1287.6|1284.4|1284|74647
1643805300000|2022-02-02 12:35:00|1285.2|1285|1285|1284.6|1286.4|1286|1284.4|1284|41577
1643805600000|2022-02-02 12:40:00|1284.8|1284.8|1286.6|1286.2|1286.8|1286.4|1284|1283.6|74651
1643805900000|2022-02-02 12:45:00|1286.4|1286|1285|1284.6|1286.8|1286.4|1284.6|1284.2|142467
1643806200000|2022-02-02 12:50:00|1285.2|1284.8|1285.8|1285.4|1286.2|1285.6|1283.4|1283|122464
1643806500000|2022-02-02 12:55:00|1285.6|1285.2|1286.2|1286|1286.8|1286.4|1285.2|1284.8|91858
1643806800000|2022-02-02 13:00:00|1286.4|1286.2|1287|1286.6|1287.4|1287|1285.4|1284.8|71710
1643807100000|2022-02-02 13:05:00|1287.2|1286.8|1289.6|1289.2|1290.4|1290.2|1286.8|1286.4|108393
1643807400000|2022-02-02 13:10:00|1289.4|1289|1288.8|1288.4|1290|1289.8|1288.6|1288.2|48341
1643807700000|2022-02-02 13:15:00|1288.6|1288.2|1286.8|1286.4|1288.6|1288.2|1286|1285.6|69128
1643808000000|2022-02-02 13:20:00|1287|1286.6|1285.6|1285.2|1287|1286.6|1284.4|1284.2|63555
1643808300000|2022-02-02 13:25:00|1285.4|1285|1285.8|1285.4|1286|1285.6|1284|1283.4|91001
1643808600000|2022-02-02 13:30:00|1285.6|1285.6|1287|1286.8|1287.6|1287.4|1284.6|1284.4|87986
1643808900000|2022-02-02 13:35:00|1287.2|1287|1286.8|1286.6|1287.2|1287|1286|1285.6|46688
1643809200000|2022-02-02 13:40:00|1286.6|1286.4|1285.2|1284.8|1286.8|1286.4|1285.2|1284.8|53007
1643809500000|2022-02-02 13:45:00|1285|1284.6|1286.2|1285.8|1286.2|1286|1284.8|1284.4|57880
1643809800000|2022-02-02 13:50:00|1286|1286|1285.6|1285.2|1286.6|1286.2|1284|1283.6|101323
1643810100000|2022-02-02 13:55:00|1285.8|1285.4|1284.2|1283.8|1286|1285.6|1283.8|1283.6|76062
1643810400000|2022-02-02 14:00:00|1284.4|1284|1284.4|1284|1284.6|1284.2|1283|1282.6|63221
1643810700000|2022-02-02 14:05:00|1284.2|1283.8|1286.6|1286.2|1286.6|1286.4|1284.2|1283.8|53498
1643811000000|2022-02-02 14:10:00|1286.4|1286|1282.8|1282.4|1286.8|1286.4|1282.6|1282.2|92001
1643811300000|2022-02-02 14:15:00|1283|1282.6|1283|1282.6|1283.4|1283.2|1282|1281.8|55420
1643811600000|2022-02-02 14:20:00|1282.8|1282.4|1279.8|1279.4|1283.2|1282.8|1279.6|1279.2|268318
1643811900000|2022-02-02 14:25:00|1279.6|1279.2|1280|1279.6|1280.4|1280|1279|1278.6|76894
1643812200000|2022-02-02 14:30:00|1279.8|1279.4|1276.4|1276|1281.2|1281|1276.2|1275.8|283477
1643812500000|2022-02-02 14:35:00|1276.2|1275.8|1269.6|1269.2|1277.8|1277.4|1269.4|1269|238742
1643812800000|2022-02-02 14:40:00|1269.4|1269|1271|1270.6|1271.4|1271.2|1266.4|1266|137334
1643813100000|2022-02-02 14:45:00|1271.2|1270.8|1268.8|1268.6|1272.2|1271.8|1268.8|1268.6|109084
1643813400000|2022-02-02 14:50:00|1269|1268.4|1271.2|1271|1271.4|1271|1267.6|1267.4|147383
1643813700000|2022-02-02 14:55:00|1271|1270.8|1266|1265.6|1272|1271.8|1265.8|1265.4|147335
1643814000000|2022-02-02 15:00:00|1266.2|1265.8|1267.8|1267.4|1269.2|1268.8|1265.8|1265.4|197710
1643814300000|2022-02-02 15:05:00|1267.6|1267.6|1269|1268.6|1270|1269.6|1267.4|1267|120589
1643814600000|2022-02-02 15:10:00|1268.8|1268.4|1267.2|1266.8|1269.2|1269|1265.4|1265.2|136272
1643814900000|2022-02-02 15:15:00|1267|1267|1269.4|1269|1270.4|1270|1266.6|1266.2|136801
1643815200000|2022-02-02 15:20:00|1269|1269.2|1269.8|1269.6|1270.8|1270.6|1269|1268.8|145067
1643815500000|2022-02-02 15:25:00|1270|1269.8|1268.8|1268.4|1270.4|1270.2|1267.6|1267.2|118779
1643815800000|2022-02-02 15:30:00|1269|1268.6|1266.2|1266|1270.2|1270|1265.4|1265|81178
1643816100000|2022-02-02 15:35:00|1266|1265.8|1267.6|1267.4|1268.4|1268|1266|1265.6|120724
1643816400000|2022-02-02 15:40:00|1267.8|1267.6|1273|1272.8|1273|1272.8|1267.8|1267.6|159695
1643816700000|2022-02-02 15:45:00|1273.2|1273|1275|1274.8|1275.2|1274.8|1272.8|1272.4|103005
1643817000000|2022-02-02 15:50:00|1274.8|1274.6|1273.8|1273.6|1275.8|1275.4|1273|1272.8|158813
1643817300000|2022-02-02 15:55:00|1274|1273.8|1274|1273.8|1275.2|1275|1273.2|1273|85237
1643817600000|2022-02-02 16:00:00|1274.2|1274|1274.2|1274|1275.2|1274.8|1273|1272.6|154331
1643817900000|2022-02-02 16:05:00|1274|1273.8|1271.8|1271.4|1274.4|1274|1271.6|1271.2|137587
1643818200000|2022-02-02 16:10:00|1272|1271.6|1269.6|1269.2|1272.2|1271.8|1269|1268.8|139529
1643818500000|2022-02-02 16:15:00|1269.4|1269|1268.8|1268.4|1270.2|1269.8|1268.4|1268.2|155215
1643818800000|2022-02-02 16:20:00|1268.6|1268.2|1266.6|1266.4|1269.8|1269.4|1266.6|1266.4|110231
1643819100000|2022-02-02 16:25:00|1266.8|1266.6|1265.8|1265.4|1267.6|1267.4|1265.6|1265.2|154217
1643875200000|2022-02-03 08:00:00|1267.8|1264.2|1271|1270.4|1274.6|1273.8|1264.4|1262|313772
1643875500000|2022-02-03 08:05:00|1270.6|1270|1269.6|1269|1274.2|1273.2|1267.2|1266.4|144969
1643875800000|2022-02-03 08:10:00|1269.4|1268.8|1276.8|1276.2|1278|1277.4|1268.4|1267.6|196967
1643876100000|2022-02-03 08:15:00|1276.6|1276|1279.6|1279.2|1284.4|1284|1276.2|1275.6|309597
1643876400000|2022-02-03 08:20:00|1279.8|1279|1281|1280.6|1284.4|1284.2|1278.8|1278.2|171031
1643876700000|2022-02-03 08:25:00|1280.8|1280.4|1282.4|1282|1284.8|1284.4|1280.6|1280.2|189610
1643877000000|2022-02-03 08:30:00|1282.2|1282.2|1283.4|1283|1286.2|1286|1282.2|1282|181382
1643877300000|2022-02-03 08:35:00|1283.2|1282.8|1283.4|1282.8|1284|1283.4|1280.4|1280|111295
1643877600000|2022-02-03 08:40:00|1283.2|1282.6|1283|1282.6|1284.8|1284.4|1282|1281.4|84349
1643877900000|2022-02-03 08:45:00|1283.2|1282.8|1283.8|1283.2|1285.8|1285.2|1282.2|1282|110314
1643878200000|2022-02-03 08:50:00|1284|1283.4|1284.6|1284|1286|1285.8|1283.2|1282.8|124563
1643878500000|2022-02-03 08:55:00|1284.8|1284.2|1284.8|1284.4|1286|1285.8|1283.6|1283|159333
1643878800000|2022-02-03 09:00:00|1285|1284.6|1286.6|1286.4|1287.4|1287.2|1285|1284.4|144936
1643879100000|2022-02-03 09:05:00|1286.4|1286.2|1290.8|1290.4|1291|1290.6|1286|1285.8|410002
1643879400000|2022-02-03 09:10:00|1290.6|1290.6|1288.2|1288|1291|1290.6|1287.4|1286.8|116070
1643879700000|2022-02-03 09:15:00|1288.4|1288.2|1291.2|1290.8|1291.8|1291.2|1288.2|1287.8|135077
1643880000000|2022-02-03 09:20:00|1291.6|1291|1291|1290.8|1291.8|1291.4|1290|1289.6|215749
1643880300000|2022-02-03 09:25:00|1290.8|1290.6|1290|1289.6|1292|1291.6|1289.6|1289|110042
1643880600000|2022-02-03 09:30:00|1290.2|1289.8|1289.8|1289.6|1293|1292.6|1289.4|1289.2|238307
1643880900000|2022-02-03 09:35:00|1289.6|1289.4|1289.4|1289|1290|1289.8|1288|1287.8|134239
1643881200000|2022-02-03 09:40:00|1289.2|1289.2|1291.2|1290.8|1291.4|1290.8|1287.6|1287.2|200007
1643881500000|2022-02-03 09:45:00|1291|1291|1290.8|1290.2|1292|1291.6|1290.4|1290|82820
1643881800000|2022-02-03 09:50:00|1290.6|1290.4|1289.2|1288.8|1292|1291.6|1288.8|1288.6|74572
1643882100000|2022-02-03 09:55:00|1289|1288.6|1287.4|1287|1290|1289.6|1286.2|1285.8|73335
1643882400000|2022-02-03 10:00:00|1287.2|1286.8|1285.8|1285.2|1287.2|1286.8|1285.4|1285.2|48768
1643882700000|2022-02-03 10:05:00|1285.6|1285.4|1284.6|1284|1286|1285.8|1284.2|1283.6|76264
1643883000000|2022-02-03 10:10:00|1284.4|1283.8|1284.2|1283.8|1284.8|1284.2|1283|1282.4|68589
1643883300000|2022-02-03 10:15:00|1284|1283.6|1283.2|1282.8|1284.6|1284.4|1283|1282.6|25815
1643883600000|2022-02-03 10:20:00|1283|1282.6|1283.2|1282.8|1283.8|1283.4|1281.4|1280.8|136774
1643883900000|2022-02-03 10:25:00|1283|1282.6|1282.2|1281.8|1284.2|1283.6|1282.2|1281.6|69004
1643884200000|2022-02-03 10:30:00|1282.4|1282|1283|1282.6|1283.8|1283.2|1282.2|1281.8|69334
1643884500000|2022-02-03 10:35:00|1282.8|1282.8|1283.8|1283.4|1284.4|1284|1281.6|1281|40126
1643884800000|2022-02-03 10:40:00|1283.6|1283.2|1284.4|1284|1284.8|1284.4|1283|1282.6|64384
1643885100000|2022-02-03 10:45:00|1284.2|1284.2|1283.6|1283.2|1285.6|1285.2|1283.4|1283.2|123380
1643885400000|2022-02-03 10:50:00|1283.8|1283.4|1285.8|1285.4|1285.8|1285.4|1283.6|1283.2|71307
1643885700000|2022-02-03 10:55:00|1286|1285.6|1286.8|1286.4|1286.8|1286.4|1285|1284.6|40487
1643886000000|2022-02-03 11:00:00|1286.6|1286.2|1286|1285.8|1287.4|1287|1285.8|1285.4|54282
1643886300000|2022-02-03 11:05:00|1286.2|1286|1287.4|1287|1289|1288.6|1286|1285.6|63201
1643886600000|2022-02-03 11:10:00|1287.2|1286.8|1287|1286.6|1287.4|1287|1286|1285.6|55541
1643886900000|2022-02-03 11:15:00|1286.8|1286.4|1289|1288.6|1290|1289.6|1286.6|1286.2|61148
1643887200000|2022-02-03 11:20:00|1288.8|1288.4|1290|1289.6|1290|1289.8|1288.6|1288.2|55288
1643887500000|2022-02-03 11:25:00|1289.8|1289.4|1291.6|1291|1291.6|1291.4|1288.2|1287.6|104272
1643887800000|2022-02-03 11:30:00|1291.4|1291.2|1291|1290.6|1293|1292.6|1291|1290.6|151741
1643888100000|2022-02-03 11:35:00|1290.8|1290.4|1289.4|1289|1291.8|1291.4|1289.4|1289|50573
1643888400000|2022-02-03 11:40:00|1289.6|1289.2|1288.6|1288.2|1289.6|1289.2|1287.8|1287.4|34146
1643888700000|2022-02-03 11:45:00|1288.8|1288.4|1288.8|1288.6|1289.6|1289.4|1288.4|1288|33918
1643889000000|2022-02-03 11:50:00|1288.6|1288.4|1288.6|1288.2|1289|1288.8|1287.8|1287.4|43559
1643889300000|2022-02-03 11:55:00|1288.4|1288|1289.2|1288.6|1289.6|1289.2|1288.2|1287.8|35484
1643889600000|2022-02-03 12:00:00|1288.4|1287.8|1291.4|1291.2|1293.2|1293|1288.4|1287.8|120231
1643889900000|2022-02-03 12:05:00|1291.2|1291|1292|1291.8|1293|1292.4|1290.8|1290.4|104222
1643890200000|2022-02-03 12:10:00|1292.2|1291.6|1294.8|1294.2|1295.2|1295|1292.2|1291.6|259722
1643890500000|2022-02-03 12:15:00|1294.6|1294.4|1296.2|1296|1296.4|1296|1294.6|1294.4|139850
1643890800000|2022-02-03 12:20:00|1296|1295.8|1295.2|1294.8|1296.8|1296.4|1295|1294.4|122219
1643891100000|2022-02-03 12:25:00|1295|1294.6|1297|1296.8|1297|1296.8|1294.6|1294.2|58126
1643891400000|2022-02-03 12:30:00|1296.8|1296.6|1297.4|1297|1298.8|1298.4|1296|1295.6|179667
1643891700000|2022-02-03 12:35:00|1297.2|1296.8|1298.6|1298.2|1298.6|1298.4|1295.6|1295.2|94139
1643892000000|2022-02-03 12:40:00|1298.8|1298.4|1298.4|1298|1299.6|1299.4|1297.6|1297.2|120015
1643892300000|2022-02-03 12:45:00|1298.2|1297.8|1295.8|1295.4|1299.4|1298.8|1295.4|1295|177368
1643892600000|2022-02-03 12:50:00|1296|1295.6|1292.6|1292|1297|1296.6|1292.4|1291.8|194979
1643892900000|2022-02-03 12:55:00|1292.8|1292.2|1292.8|1292.4|1294|1293.8|1289.2|1288.8|259363
1643893200000|2022-02-03 13:00:00|1292.6|1292.2|1292.2|1292|1293.4|1293|1289.6|1289.2|142678
1643893500000|2022-02-03 13:05:00|1292|1291.8|1294.4|1294.2|1294.6|1294.2|1291.4|1291|107865
1643893800000|2022-02-03 13:10:00|1294.6|1294.4|1295.6|1295.4|1295.8|1295.4|1293.8|1293.2|128036
1643894100000|2022-02-03 13:15:00|1295.8|1295.2|1294.4|1294|1296.4|1296|1293.6|1293.2|44953
1643894400000|2022-02-03 13:20:00|1294.6|1294.2|1294.2|1293.8|1295.8|1295.4|1293.6|1293.2|78322
1643894700000|2022-02-03 13:25:00|1294|1293.6|1293.8|1293.4|1294.6|1294.2|1291.8|1291.4|130602
1643895000000|2022-02-03 13:30:00|1294|1293.6|1295.2|1294.8|1296.2|1296|1293.2|1292.8|82835
1643895300000|2022-02-03 13:35:00|1295|1294.6|1293.8|1293.4|1295.8|1295.6|1293.6|1293.2|193058
1643895600000|2022-02-03 13:40:00|1293.6|1293.6|1293.4|1292.8|1296.2|1295.8|1291.8|1291.2|239192
1643895900000|2022-02-03 13:45:00|1293.2|1292.6|1293.4|1293|1295.4|1295|1292|1291.4|306155
1643896200000|2022-02-03 13:50:00|1293.6|1293.2|1294.6|1294.4|1295|1294.6|1291.6|1291|448963
1643896500000|2022-02-03 13:55:00|1295|1294.6|1298.6|1298.2|1299.6|1299.2|1294.8|1294.4|294538
1643896800000|2022-02-03 14:00:00|1298.4|1298|1301.2|1300.6|1302.8|1302.6|1297|1296.6|755655
1643897100000|2022-02-03 14:05:00|1301|1301|1302.6|1302.2|1303.8|1303.4|1298|1297.4|453214
1643897400000|2022-02-03 14:10:00|1302.8|1302.4|1308.4|1308.2|1308.4|1308.2|1302.8|1302.2|268970
1643897700000|2022-02-03 14:15:00|1309.2|1308|1321.4|1320.8|1321.6|1321|1309.2|1308|949252
1643898000000|2022-02-03 14:20:00|1320.6|1320.6|1329.6|1328.8|1331|1330.8|1319.8|1319|432599
1643898300000|2022-02-03 14:25:00|1329|1328.6|1323.4|1322.8|1329.6|1329.2|1319|1318.8|650803
1643898600000|2022-02-03 14:30:00|1323.6|1323|1313.4|1313|1323.6|1323|1312.6|1312.2|867138
1643898900000|2022-02-03 14:35:00|1313.6|1312.8|1326.8|1326.2|1327.4|1327|1312.6|1312|718518
1643899200000|2022-02-03 14:40:00|1326.6|1326|1335|1334.6|1335|1334.6|1326.4|1326|463628
1643899500000|2022-02-03 14:45:00|1335.2|1334.8|1329.8|1329.2|1337.8|1337.2|1328.2|1327.8|701419
1643899800000|2022-02-03 14:50:00|1330|1329.6|1328.8|1328.4|1334.6|1334.2|1327|1326.8|333912
1643900100000|2022-02-03 14:55:00|1329|1328.6|1328.4|1327.6|1332.2|1331.6|1326.8|1326|198992
1643900400000|2022-02-03 15:00:00|1328.8|1327.8|1324.8|1324.4|1329|1328.4|1323.2|1322.6|326809
1643900700000|2022-02-03 15:05:00|1324.6|1324.6|1327.8|1327.4|1329.8|1329.4|1322|1321.8|494223
1643901000000|2022-02-03 15:10:00|1331.4|1331|1336|1335.6|1336.6|1336.2|1330.6|1330.4|223279
1643901300000|2022-02-03 15:15:00|1335.8|1335.4|1333.6|1333.2|1337.2|1336.8|1332.6|1332.4|351236
1643901600000|2022-02-03 15:20:00|1333.8|1333.4|1334.8|1334.4|1335|1334.6|1332|1331.8|365219
1643901900000|2022-02-03 15:25:00|1334.6|1334.2|1335.4|1335.2|1336.4|1336.2|1333.6|1333|318607
1643902200000|2022-02-03 15:30:00|1335.2|1335|1335.4|1335.2|1336.6|1336.4|1334|1333.8|222019
1643902500000|2022-02-03 15:35:00|1335.6|1335|1334.8|1334.4|1336.4|1336|1333.6|1333.4|222870
1643902800000|2022-02-03 15:40:00|1334.6|1334.6|1336|1335.8|1336.8|1336.6|1334.6|1334.4|283513
1643903100000|2022-02-03 15:45:00|1335.8|1335.6|1332.2|1331.8|1336.4|1336|1331|1330.8|385429
1643903400000|2022-02-03 15:50:00|1332.4|1332|1333.8|1333.4|1334.2|1333.8|1331.8|1331.4|133002
1643903700000|2022-02-03 15:55:00|1334|1333.6|1335.6|1335.2|1337.8|1337.4|1333.8|1333.6|445235
1643904000000|2022-02-03 16:00:00|1335.4|1335.4|1332|1331.8|1335.8|1335.6|1330.8|1330.4|341102
1643904300000|2022-02-03 16:05:00|1332.2|1332|1334.8|1334.6|1336.2|1335.6|1332|1331.8|211351
1643904600000|2022-02-03 16:10:00|1335|1334.8|1334.4|1334.2|1335.6|1335.4|1333.6|1333.4|263917
1643904900000|2022-02-03 16:15:00|1334.2|1334|1334.4|1334.2|1335.6|1335.4|1333.6|1333|228661
1643905200000|2022-02-03 16:20:00|1334.6|1334|1334.8|1334.4|1334.8|1334.4|1332|1331.8|278256
1643905500000|2022-02-03 16:25:00|1335|1334.6|1331.6|1331|1336.2|1336|1331.4|1331|297908
1643961600000|2022-02-04 08:00:00|1338.8|1338.2|1346.4|1345.8|1346.8|1346.2|1336.6|1335.4|688007
1643961900000|2022-02-04 08:05:00|1346.6|1345.6|1351.8|1351|1353|1352.8|1344.2|1343.2|725479
1643962200000|2022-02-04 08:10:00|1351.6|1351.2|1352.8|1352.2|1352.8|1352.4|1345.4|1344.4|307241
1643962500000|2022-02-04 08:15:00|1353|1352.4|1356|1355.6|1358.4|1357.8|1350.6|1350|451691
1643962800000|2022-02-04 08:20:00|1355.8|1355.8|1359.6|1359|1360|1359.2|1354.4|1353.6|436941
1643963100000|2022-02-04 08:25:00|1359.4|1358.8|1356.4|1356|1359.4|1358.8|1354.8|1354.2|295206
1643963400000|2022-02-04 08:30:00|1356.8|1356.2|1358.8|1358.4|1358.8|1358.4|1352.2|1351.6|419412
1643963700000|2022-02-04 08:35:00|1358.6|1358.2|1361.4|1361|1362.6|1362.4|1357.6|1357.2|288525
1643964000000|2022-02-04 08:40:00|1361.2|1360.8|1359.8|1359.4|1362|1361.6|1357|1356.6|255946
1643964300000|2022-02-04 08:45:00|1359.6|1359.2|1361.2|1360.6|1361.2|1360.6|1356.8|1356|269635
1643964600000|2022-02-04 08:50:00|1361|1360.4|1362.8|1362.4|1363.6|1363.2|1359.8|1359.2|350849
1643964900000|2022-02-04 08:55:00|1363|1362.6|1359.2|1358.8|1364|1363.6|1356.2|1355.8|219454
1643965200000|2022-02-04 09:00:00|1359|1358.6|1350.6|1350.2|1359.2|1359|1350.2|1350|323073
1643965500000|2022-02-04 09:05:00|1350.8|1350.6|1348.4|1348|1352.2|1351.6|1348.4|1348|308492
1643965800000|2022-02-04 09:10:00|1348.6|1348.2|1351.4|1351|1352|1351.2|1345.8|1345.6|338096
1643966100000|2022-02-04 09:15:00|1351.2|1350.8|1350.8|1350.4|1352.6|1352.2|1350|1349.4|109525
1643966400000|2022-02-04 09:20:00|1351|1350.2|1344.4|1344|1351|1350.8|1343.8|1343.2|163125
1643966700000|2022-02-04 09:25:00|1344.2|1343.8|1345.6|1345|1348.2|1347.6|1343.8|1343.4|113494
1643967000000|2022-02-04 09:30:00|1345.4|1344.8|1349|1348.6|1349.4|1348.6|1345.4|1344.8|165298
1643967300000|2022-02-04 09:35:00|1349.2|1348.8|1342|1341.8|1350.2|1349.8|1340.8|1340.4|180272
1643967600000|2022-02-04 09:40:00|1341.8|1341.6|1343.8|1343.4|1343.8|1343.6|1341.4|1341|163868
1643967900000|2022-02-04 09:45:00|1343.6|1343.2|1344.2|1343.8|1347.4|1347|1342.6|1342.2|134898
1643968200000|2022-02-04 09:50:00|1344.4|1343.6|1345.6|1345.2|1347.2|1347|1342.8|1342.4|77934
1643968500000|2022-02-04 09:55:00|1345.4|1345|1345.8|1345.2|1347.6|1347.4|1344.6|1344.2|170212
1643968800000|2022-02-04 10:00:00|1346|1345.4|1340.4|1340|1346|1345.8|1340.2|1340|131837
1643969100000|2022-02-04 10:05:00|1340.2|1340.2|1339|1338.6|1342.2|1341.8|1338.6|1338.2|279912
1643969400000|2022-02-04 10:10:00|1339.2|1338.8|1342.4|1341.8|1343|1342.6|1339.2|1338.8|138569
1643969700000|2022-02-04 10:15:00|1342.2|1342|1340|1339.4|1345|1344.6|1339.4|1339|146751
1643970000000|2022-02-04 10:20:00|1339.8|1339.2|1337.4|1337|1341.4|1341|1337.4|1337|175476
1643970300000|2022-02-04 10:25:00|1337.6|1337.2|1338.4|1337.8|1341|1340.4|1337.4|1336.8|172116
1643970600000|2022-02-04 10:30:00|1338.2|1338|1340|1339.6|1340.6|1340.2|1337|1336.4|181932
1643970900000|2022-02-04 10:35:00|1340.2|1339.8|1337|1336.6|1341.2|1340.8|1336.6|1336.2|120210
1643971200000|2022-02-04 10:40:00|1336.8|1336.4|1337.4|1337|1338|1337.4|1333.6|1333.2|216164
1643971500000|2022-02-04 10:45:00|1337.2|1337.2|1335.4|1334.8|1339.6|1339.4|1335.2|1334.6|43376
1643971800000|2022-02-04 10:50:00|1335.6|1335|1337.4|1337|1341|1340.6|1335.6|1335|141985
1643972100000|2022-02-04 10:55:00|1337.6|1337.2|1338.6|1338.2|1339.8|1339.4|1337.2|1336.6|93045
1643972400000|2022-02-04 11:00:00|1338.4|1338|1338|1337.6|1339.2|1338.6|1335.8|1335.4|163858
1643972700000|2022-02-04 11:05:00|1337.8|1337.4|1332.4|1332|1338.6|1338.2|1332.4|1332|180299
1643973000000|2022-02-04 11:10:00|1332.2|1332.2|1332.6|1332.2|1333|1332.6|1330.8|1330|136450
1643973300000|2022-02-04 11:15:00|1332.4|1332|1336.4|1336|1336.8|1336.6|1332.4|1332|107001
1643973600000|2022-02-04 11:20:00|1336.6|1336.2|1335.8|1335.4|1337.2|1336.8|1335.4|1335|67697
1643973900000|2022-02-04 11:25:00|1335.6|1335.6|1340.4|1340|1342|1341.6|1335.6|1335.2|152775
1643974200000|2022-02-04 11:30:00|1340.6|1340.2|1343.2|1342.8|1343.4|1342.8|1339.4|1339.2|239033
1643974500000|2022-02-04 11:35:00|1343|1342.6|1340.6|1340.4|1343.2|1342.8|1339.2|1338.8|127475
1643974800000|2022-02-04 11:40:00|1340.4|1340.2|1338.4|1338|1341.4|1341|1338.2|1337.8|87689
1643975100000|2022-02-04 11:45:00|1338.2|1337.8|1337.8|1337.2|1339.6|1339.2|1336.4|1336|56535
1643975400000|2022-02-04 11:50:00|1337.6|1337|1337.2|1336.8|1337.8|1337.4|1335.2|1335|76987
1643975700000|2022-02-04 11:55:00|1337.4|1337|1338.4|1338|1340|1339.6|1336.8|1336.2|97501
1643976000000|2022-02-04 12:00:00|1338.6|1338.2|1342.6|1342.2|1342.8|1342.4|1338.4|1338|118516
1643976300000|2022-02-04 12:05:00|1342.4|1342|1340.6|1340.2|1342.4|1342|1339|1338.8|134294
1643976600000|2022-02-04 12:10:00|1340.4|1340|1339.2|1339|1341|1340.8|1338.4|1338|148861
1643976900000|2022-02-04 12:15:00|1339.4|1338.8|1338.2|1337.8|1341|1340.6|1338|1337.6|117604
1643977200000|2022-02-04 12:20:00|1338.4|1338|1338.2|1338|1339.8|1339.2|1335|1334.8|179195
1643977500000|2022-02-04 12:25:00|1338.4|1338.2|1342.6|1342.2|1343|1342.8|1338.4|1338|84987
1643977800000|2022-02-04 12:30:00|1342.4|1342|1340.6|1340.4|1342.6|1342.2|1339.8|1339.4|80430
1643978100000|2022-02-04 12:35:00|1340.8|1340.6|1339.2|1338.8|1342|1341.6|1339|1338.6|42655
1643978400000|2022-02-04 12:40:00|1339.4|1339|1339|1338.8|1340.4|1340|1337.8|1337.6|43344
1643978700000|2022-02-04 12:45:00|1339.2|1339|1341|1340.6|1341|1340.8|1339.2|1338.8|60075
1643979000000|2022-02-04 12:50:00|1341.2|1340.8|1344.4|1343.8|1345.8|1345.4|1341|1340.6|57273
1643979300000|2022-02-04 12:55:00|1344.2|1343.6|1343.2|1342.8|1345.2|1344.8|1342|1341.6|112294
1643979600000|2022-02-04 13:00:00|1343|1342.4|1340.8|1340.4|1343.4|1343|1340.6|1340.2|100213
1643979900000|2022-02-04 13:05:00|1340.6|1340.2|1337.2|1336.8|1340.6|1340.2|1336.2|1335.6|117470
1643980200000|2022-02-04 13:10:00|1337.4|1337|1334.2|1334|1337.4|1337|1334.2|1333.8|143543
1643980500000|2022-02-04 13:15:00|1334.4|1333.8|1331.8|1331.4|1334.4|1334.2|1330.8|1330.4|127259
1643980800000|2022-02-04 13:20:00|1331.6|1331.2|1336|1335.4|1336.6|1336.2|1331|1330.8|61284
1643981100000|2022-02-04 13:25:00|1335.8|1335.6|1340.2|1339.8|1341.8|1341.4|1335.2|1334.6|154989
1643981400000|2022-02-04 13:30:00|1340|1339.6|1348.4|1348|1351.8|1351.2|1337.6|1336.8|592110
1643981700000|2022-02-04 13:35:00|1348.2|1347.8|1343.4|1343|1348.4|1348|1340.4|1339.8|165047
1643982000000|2022-02-04 13:40:00|1343.2|1342.8|1341|1340.6|1347|1346.6|1341|1340.2|120871
1643982300000|2022-02-04 13:45:00|1340.8|1340.4|1342.8|1342.4|1347|1346.4|1340|1339.8|119923
1643982600000|2022-02-04 13:50:00|1342.6|1342.2|1343.6|1343.2|1344|1343.4|1339|1338.4|130054
1643982900000|2022-02-04 13:55:00|1343.8|1343.4|1343|1342.6|1344|1343.4|1341.8|1341|83780
1643983200000|2022-02-04 14:00:00|1342.8|1342.4|1338|1337.4|1344.6|1344.2|1337.4|1337|129649
1643983500000|2022-02-04 14:05:00|1337.8|1337.6|1339.6|1339.2|1340.4|1339.8|1335.6|1335.4|131055
1643983800000|2022-02-04 14:10:00|1339.4|1339|1341|1340.8|1341|1340.8|1337|1336.4|223624
1643984100000|2022-02-04 14:15:00|1340.8|1340.6|1343.6|1343.4|1344|1343.4|1340.4|1340.2|156531
1643984400000|2022-02-04 14:20:00|1343.8|1343.6|1342.2|1342|1345.4|1345|1341.6|1341.4|115342
1643984700000|2022-02-04 14:25:00|1342.4|1342.2|1345.4|1345|1346|1345.6|1342.4|1342.2|158450
1643985000000|2022-02-04 14:30:00|1345.6|1345.2|1345.8|1345.2|1349.2|1349|1343|1342.8|411566
1643985300000|2022-02-04 14:35:00|1345.6|1345.4|1349.4|1349|1351.2|1350.8|1345.6|1345.2|170617
1643985600000|2022-02-04 14:40:00|1349.2|1349.2|1355.2|1355|1358.8|1358.4|1349.2|1349|341838
1643985900000|2022-02-04 14:45:00|1355.4|1355.2|1353.2|1352.8|1356.6|1356.4|1353.2|1352.8|124021
1643986200000|2022-02-04 14:50:00|1353.4|1353|1353.6|1353.2|1354|1353.6|1351|1350.6|145575
1643986500000|2022-02-04 14:55:00|1353.4|1353|1354.4|1354|1355|1354.6|1351.2|1350.8|260160
1643986800000|2022-02-04 15:00:00|1354.2|1353.8|1349.8|1349.6|1354.8|1354.4|1348.8|1348.4|244088
1643987100000|2022-02-04 15:05:00|1350.2|1349.8|1352|1351.6|1352.8|1352.6|1350.2|1349.8|93943
1643987400000|2022-02-04 15:10:00|1352.2|1351.8|1357.6|1357.2|1357.8|1357.4|1351.2|1350.8|131547
1643987700000|2022-02-04 15:15:00|1357.4|1357|1358.8|1358.4|1359.8|1359.4|1357|1356.8|222724
1643988000000|2022-02-04 15:20:00|1359|1358.6|1359.6|1359.2|1361|1360.8|1357.2|1356.8|206427
1643988300000|2022-02-04 15:25:00|1359.8|1359.4|1356|1355.6|1360.2|1360|1356|1355.6|202978
1643988600000|2022-02-04 15:30:00|1356.2|1355.8|1360.8|1360.4|1362|1361.6|1355.4|1355.2|213940
1643988900000|2022-02-04 15:35:00|1361|1360.6|1358.4|1358.2|1361.6|1361.2|1358.4|1358|216484
1643989200000|2022-02-04 15:40:00|1358.6|1358|1365.8|1365.4|1366|1365.6|1358.2|1357.8|275378
1643989500000|2022-02-04 15:45:00|1365.6|1365.2|1362.4|1362|1365.8|1365.6|1360.4|1360|149978
1643989800000|2022-02-04 15:50:00|1362.2|1361.8|1362.8|1362.6|1363.6|1363.4|1361.2|1360.8|177404
1643990100000|2022-02-04 15:55:00|1362.6|1362.4|1362.8|1362.4|1364|1363.8|1361.2|1361|172382
1643990400000|2022-02-04 16:00:00|1362.6|1362.2|1357.2|1357|1362.8|1362.4|1357|1356.6|221023
1643990700000|2022-02-04 16:05:00|1357.4|1356.8|1358.6|1358.4|1358.6|1358.4|1356.8|1356.6|131578
1643991000000|2022-02-04 16:10:00|1358.4|1358|1355.2|1354.6|1358.4|1358|1355.2|1354.6|50845
1643991300000|2022-02-04 16:15:00|1355|1354.8|1357.6|1357|1358.4|1357.8|1354.8|1354.2|31906
1643991600000|2022-02-04 16:20:00|1357.4|1356.8|1358.4|1358|1358.6|1358|1356.4|1355.8|28853
1643991900000|2022-02-04 16:25:00|1358.6|1357.8|1357|1356.4|1359.8|1359.4|1356.6|1356|38057
1644220800000|2022-02-07 08:00:00|1378|1377.4|1371|1369.8|1378|1377.6|1369.6|1369|496831
1644221100000|2022-02-07 08:05:00|1370.8|1369.6|1370.8|1370.4|1375.6|1374.8|1368.8|1368.4|149738
1644221400000|2022-02-07 08:10:00|1371.2|1370.8|1372.6|1372|1378|1377.4|1371|1370.4|189280
1644221700000|2022-02-07 08:15:00|1372.8|1371.8|1360|1359.4|1372.8|1372.4|1360|1359.2|222069
1644222000000|2022-02-07 08:20:00|1360.2|1359.6|1357|1356.6|1361.8|1361.2|1356.2|1355.8|257478
1644222300000|2022-02-07 08:25:00|1356.8|1356.4|1349.8|1349.2|1358.2|1357.8|1349|1348.4|265892
1644222600000|2022-02-07 08:30:00|1350|1349.4|1351.4|1351|1351.8|1351.4|1349|1348.6|221781
1644222900000|2022-02-07 08:35:00|1351.2|1350.8|1353|1352.4|1354|1353.8|1347|1346.6|209408
1644223200000|2022-02-07 08:40:00|1352.8|1352.2|1352|1351.6|1357.4|1356.8|1351.4|1351.2|293482
1644223500000|2022-02-07 08:45:00|1351.8|1351.4|1356|1355.6|1358.4|1357.8|1351.8|1351.4|102758
1644223800000|2022-02-07 08:50:00|1356.2|1355.8|1359.6|1359.2|1359.8|1359.4|1356.2|1355.6|98675
1644224100000|2022-02-07 08:55:00|1359.4|1358.8|1356|1355.6|1360|1359.4|1355.4|1355|266246
1644224400000|2022-02-07 09:00:00|1355.8|1355.8|1360|1359.4|1360.4|1360|1355|1354.8|123929
1644224700000|2022-02-07 09:05:00|1359.8|1359.2|1356.4|1356|1359.8|1359.2|1356.2|1356|90377
1644225000000|2022-02-07 09:10:00|1356.2|1355.8|1357.2|1356.8|1357.4|1357|1353|1352.4|223462
1644225300000|2022-02-07 09:15:00|1357|1356.6|1353|1352.4|1359.4|1359|1353|1352.4|83292
1644225600000|2022-02-07 09:20:00|1352.8|1352.2|1343.8|1343.2|1352.8|1352.4|1343.6|1343.2|188838
1644225900000|2022-02-07 09:25:00|1343.6|1343.4|1339.8|1339.4|1344.8|1344.6|1338.6|1337.8|258510
1644226200000|2022-02-07 09:30:00|1340|1339.6|1335.8|1335.4|1341|1340.6|1335.8|1335.4|228222
1644226500000|2022-02-07 09:35:00|1335.4|1334.2|1336.8|1336.2|1338.6|1338|1332.8|1332|181099
1644226800000|2022-02-07 09:40:00|1336.6|1336|1337|1336.4|1338|1337.6|1333.8|1333.2|171287
1644227100000|2022-02-07 09:45:00|1337.2|1336.8|1339.2|1338.8|1342.8|1342.2|1336.8|1336.4|138163
1644227400000|2022-02-07 09:50:00|1339.4|1339|1341.4|1341|1342|1341.6|1337|1336.8|165628
1644227700000|2022-02-07 09:55:00|1341.2|1340.8|1345.6|1345|1346.4|1345.8|1340.2|1339.6|86795
1644228000000|2022-02-07 10:00:00|1345.4|1344.8|1343.6|1343|1346.4|1345.8|1343.2|1342.4|85657
1644228300000|2022-02-07 10:05:00|1343.4|1342.8|1342.2|1341.6|1343.6|1343|1341|1340.6|53209
1644228600000|2022-02-07 10:10:00|1342|1341.8|1347.4|1346.8|1349|1348.4|1342|1341.6|186059
1644228900000|2022-02-07 10:15:00|1347.2|1347.2|1345.6|1345|1347.4|1347.2|1344.2|1343.8|38949
1644229200000|2022-02-07 10:20:00|1345.4|1344.8|1344.8|1344.4|1345.8|1345.4|1344|1343.8|47178
1644229500000|2022-02-07 10:25:00|1344.6|1344.2|1341.4|1341.2|1345.2|1344.8|1341.4|1341.2|77446
1644229800000|2022-02-07 10:30:00|1341.6|1341.4|1341.8|1341.2|1342.8|1342.4|1340.2|1340|98943
1644230100000|2022-02-07 10:35:00|1341.6|1341.4|1343.8|1343.4|1345.2|1344.8|1341.2|1340.8|100463
1644230400000|2022-02-07 10:40:00|1344|1343.2|1345|1344.4|1345|1344.8|1341|1340.8|89247
1644230700000|2022-02-07 10:45:00|1344.8|1344.6|1347.4|1346.8|1347.4|1347|1344.4|1344.2|148857
1644231000000|2022-02-07 10:50:00|1347.2|1347|1347.8|1347.4|1348.6|1348.2|1347|1346.4|45605
1644231300000|2022-02-07 10:55:00|1347.6|1347.2|1349|1348.6|1349.4|1349|1346.6|1346.2|69268
1644231600000|2022-02-07 11:00:00|1348.8|1348.4|1347.6|1347|1349.8|1349.4|1347.2|1347|84471
1644231900000|2022-02-07 11:05:00|1347.4|1346.8|1348.2|1347.8|1349.6|1349.4|1347|1346.6|62870
1644232200000|2022-02-07 11:10:00|1348|1347.6|1350.4|1350|1350.6|1350.4|1347.6|1347.4|86824
1644232500000|2022-02-07 11:15:00|1350.6|1350.2|1351.4|1350.8|1352|1351.6|1350.2|1349.6|86665
1644232800000|2022-02-07 11:20:00|1351.6|1351|1350.4|1350|1352|1351.6|1350.4|1350|42728
1644233100000|2022-02-07 11:25:00|1350.6|1350.2|1352.4|1352.2|1353.6|1353.2|1350.6|1350|75683
1644233400000|2022-02-07 11:30:00|1352.2|1352|1350.4|1350|1353.4|1353|1350.2|1350|36232
1644233700000|2022-02-07 11:35:00|1350.6|1350.2|1350.8|1350.2|1353|1352.4|1350.2|1350|148993
1644234000000|2022-02-07 11:40:00|1350.6|1350.4|1346.6|1346.4|1351|1350.6|1346.6|1346.2|96416
1644234300000|2022-02-07 11:45:00|1346.4|1346.2|1346.2|1345.8|1348.2|1347.8|1345.6|1345.4|78055
1644234600000|2022-02-07 11:50:00|1346|1345.6|1348.8|1348.6|1349|1348.6|1345.8|1345.4|57263
1644234900000|2022-02-07 11:55:00|1348.6|1348.4|1348.6|1348.4|1350|1349.6|1348.2|1347.8|43790
1644235200000|2022-02-07 12:00:00|1348.8|1348.6|1350|1349.6|1351.2|1350.8|1348.8|1348.4|68132
1644235500000|2022-02-07 12:05:00|1349.8|1349.4|1349.6|1349.2|1351.4|1351.2|1349.2|1348.8|37113
1644235800000|2022-02-07 12:10:00|1349.8|1349|1349.8|1349.2|1350.6|1350.2|1348.8|1348.4|73598
1644236100000|2022-02-07 12:15:00|1350|1349.4|1349.2|1348.8|1350.6|1350.2|1348.6|1348.2|51859
1644236400000|2022-02-07 12:20:00|1349|1348.6|1349.8|1349.4|1351|1350.6|1348.8|1348.4|22920
1644236700000|2022-02-07 12:25:00|1349.6|1349.2|1348.4|1347.8|1350.4|1350|1348.4|1347.8|42037
1644237000000|2022-02-07 12:30:00|1348.2|1348|1350.6|1350.2|1350.6|1350.2|1348|1347.6|78795
1644237300000|2022-02-07 12:35:00|1350.8|1350.4|1350.2|1349.8|1351.2|1351|1349.6|1349.2|63825
1644237600000|2022-02-07 12:40:00|1350.4|1350|1351.2|1350.6|1351.2|1350.8|1348.8|1348.4|85064
1644237900000|2022-02-07 12:45:00|1351|1350.4|1352.6|1352.2|1353|1352.6|1350.2|1349.8|29779
1644238200000|2022-02-07 12:50:00|1352.8|1352.4|1353|1352.6|1354|1353.8|1351.6|1351.4|57154
1644238500000|2022-02-07 12:55:00|1352.8|1352.4|1353|1352.6|1354.4|1354|1352.6|1352.2|37938
1644238800000|2022-02-07 13:00:00|1353.2|1352.8|1352.6|1352.2|1354.8|1354.4|1352.4|1352.2|101363
1644239100000|2022-02-07 13:05:00|1352.8|1352.4|1353|1352.6|1354.2|1354|1352.2|1352|104365
1644239400000|2022-02-07 13:10:00|1353.2|1352.8|1354.8|1354.4|1354.8|1354.6|1352.8|1352.4|45794
1644239700000|2022-02-07 13:15:00|1354.6|1354.6|1356|1355.6|1356.8|1356.4|1353.8|1353.4|195543
1644240000000|2022-02-07 13:20:00|1356.2|1355.8|1353.4|1353|1357|1356.6|1353|1352.6|152942
1644240300000|2022-02-07 13:25:00|1353.2|1352.8|1350.4|1350|1353.6|1353.2|1350.2|1350|100645
1644240600000|2022-02-07 13:30:00|1350.2|1349.8|1350.2|1349.8|1350.8|1350.4|1348.8|1348.2|126013
1644240900000|2022-02-07 13:35:00|1350|1349.6|1350.4|1350|1350.4|1350|1348.4|1348|73604
1644241200000|2022-02-07 13:40:00|1350.2|1349.8|1351.4|1351|1351.4|1351|1349|1348.6|31498
1644241500000|2022-02-07 13:45:00|1351.6|1351.2|1352.2|1352|1352.4|1352.2|1350.2|1350|48549
1644241800000|2022-02-07 13:50:00|1352|1351.8|1352.8|1352.4|1353.6|1353.4|1351.8|1351.4|44596
1644242100000|2022-02-07 13:55:00|1352.6|1352.2|1354.8|1354.4|1354.8|1354.6|1352.4|1352|42089
1644242400000|2022-02-07 14:00:00|1354.6|1354.2|1355|1354.6|1355.4|1355|1353.4|1353|45561
1644242700000|2022-02-07 14:05:00|1354.8|1354.4|1356.2|1355.8|1356.4|1356|1354.2|1353.8|50505
1644243000000|2022-02-07 14:10:00|1356|1355.6|1356|1355.6|1356.6|1356.2|1354.8|1354.6|86050
1644243300000|2022-02-07 14:15:00|1355.8|1355.8|1355.8|1355.6|1356.2|1355.8|1354.6|1354.2|67385
1644243600000|2022-02-07 14:20:00|1356|1355.8|1357.8|1357.4|1359.6|1359.2|1355.8|1355.6|110094
1644243900000|2022-02-07 14:25:00|1357.6|1357.6|1356|1355.6|1358.4|1358|1355.2|1354.8|163813
1644244200000|2022-02-07 14:30:00|1356.2|1355.8|1356.6|1356.2|1360.2|1360|1355.4|1354.8|424325
1644244500000|2022-02-07 14:35:00|1356.4|1356|1358.2|1357.8|1360.4|1360|1352|1351.6|229073
1644244800000|2022-02-07 14:40:00|1358|1357.6|1357|1356.4|1358.4|1358.2|1356|1355.4|104428
1644245100000|2022-02-07 14:45:00|1357.2|1356.6|1356|1355.6|1358.2|1357.6|1355.2|1355|75698
1644245400000|2022-02-07 14:50:00|1356.2|1355.8|1358.2|1357.8|1358.6|1358.4|1356|1355.6|129051
1644245700000|2022-02-07 14:55:00|1358|1358|1356.8|1356.4|1359.2|1359|1353.8|1353.2|111111
1644246000000|2022-02-07 15:00:00|1357|1356.6|1359.8|1359.4|1360|1359.8|1356.4|1356|140015
1644246300000|2022-02-07 15:05:00|1359.6|1359.2|1361.6|1361.2|1361.8|1361.2|1358.6|1358.4|221081
1644246600000|2022-02-07 15:10:00|1361.8|1361.4|1361.4|1360.8|1363.6|1363|1359.2|1358.8|206672
1644246900000|2022-02-07 15:15:00|1361.6|1361|1363.6|1363.2|1364.8|1364.4|1361.6|1361|156853
1644247200000|2022-02-07 15:20:00|1363.8|1363.4|1368.4|1368|1369.2|1368.8|1363.6|1363.2|122798
1644247500000|2022-02-07 15:25:00|1368.2|1367.8|1367.4|1366.8|1368.6|1368.2|1365.2|1364.8|123077
1644247800000|2022-02-07 15:30:00|1367.2|1366.6|1370|1369.8|1370.4|1370|1366|1365.6|182946
1644248100000|2022-02-07 15:35:00|1369.8|1369.6|1370|1369.6|1370.8|1370.2|1368.8|1368.4|140465
1644248400000|2022-02-07 15:40:00|1370.2|1369.8|1370.2|1370|1371|1370.6|1368.4|1368|133135
1644248700000|2022-02-07 15:45:00|1370.4|1370.2|1371.2|1371|1372|1371.6|1369.8|1369.4|282708
1644249000000|2022-02-07 15:50:00|1371|1370.8|1372.8|1372.4|1373.2|1373|1370.4|1370.2|170456
1644249300000|2022-02-07 15:55:00|1373|1372.6|1374.6|1374.2|1375|1374.8|1371.2|1371|202776
1644249600000|2022-02-07 16:00:00|1374.4|1374|1374|1373.6|1374.6|1374.2|1372.6|1372.4|244444
1644249900000|2022-02-07 16:05:00|1374.2|1373.8|1374.4|1374|1376.4|1376|1373.4|1373|137453
1644250200000|2022-02-07 16:10:00|1374.2|1373.8|1374.4|1374.2|1376|1375.6|1373.8|1373.4|184434
1644250500000|2022-02-07 16:15:00|1374.6|1374.4|1372.4|1372|1374.6|1374.4|1370.2|1370|307746
1644250800000|2022-02-07 16:20:00|1372.6|1372.2|1370.8|1370.6|1373|1372.8|1370.4|1370.2|260581
1644251100000|2022-02-07 16:25:00|1370.6|1370.4|1370|1369.4|1372.2|1372|1369.6|1369.2|249983
1644307200000|2022-02-08 08:00:00|1378.6|1378.4|1386.6|1385.8|1388|1387.2|1376.6|1375.6|369571
1644307500000|2022-02-08 08:05:00|1386.8|1386.2|1387|1386.6|1390.6|1390.2|1384.4|1383.6|345691
1644307800000|2022-02-08 08:10:00|1387.2|1386.4|1392|1391.2|1392|1391.6|1386.6|1386|117356
1644308100000|2022-02-08 08:15:00|1392.2|1391.4|1393.2|1392.6|1395|1394.6|1390|1389.8|248539
1644308400000|2022-02-08 08:20:00|1393|1392.4|1399.4|1398.8|1400|1399.8|1392.6|1392.2|581767
1644308700000|2022-02-08 08:25:00|1399.2|1399|1399.6|1399|1403|1402.6|1396.6|1396.2|457136
1644309000000|2022-02-08 08:30:00|1399.4|1399.2|1400.4|1400|1404.6|1404|1398.8|1398|313612
1644309300000|2022-02-08 08:35:00|1400|1399.4|1396.2|1395.6|1400|1399.4|1394.4|1394|301617
1644309600000|2022-02-08 08:40:00|1396|1395.4|1394.4|1394|1398|1397.6|1392.4|1392|177742
1644309900000|2022-02-08 08:45:00|1394.6|1394.2|1397.4|1397|1398.2|1397.6|1392.4|1392|259612
1644310200000|2022-02-08 08:50:00|1397.2|1397.2|1398.6|1398.2|1399.4|1399.2|1396.2|1395.4|149653
1644310500000|2022-02-08 08:55:00|1398.4|1398.4|1397.4|1397|1398.8|1398.4|1395.8|1395.2|131787
1644310800000|2022-02-08 09:00:00|1397.2|1397.2|1402.2|1401.8|1402.8|1402.4|1396.6|1396.2|207358
1644311100000|2022-02-08 09:05:00|1402.4|1402|1401.8|1401.6|1403.2|1403|1400.6|1400|125896
1644311400000|2022-02-08 09:10:00|1401.6|1401.4|1403.4|1403|1404|1403.8|1401|1400.6|124155
1644311700000|2022-02-08 09:15:00|1403.8|1403.2|1406|1405.8|1406.4|1405.8|1403.2|1403|154278
1644312000000|2022-02-08 09:20:00|1405.8|1405.6|1406|1405.8|1408.8|1408.2|1405.8|1405.6|159566
1644312300000|2022-02-08 09:25:00|1405.8|1405.6|1405.8|1405.4|1408|1407.6|1405|1404.6|131375
1644312600000|2022-02-08 09:30:00|1405.6|1405.2|1406.8|1406.4|1407.4|1407.2|1404.2|1403.8|158477
1644312900000|2022-02-08 09:35:00|1407|1406.6|1407.4|1407|1409|1408.8|1405.8|1405.6|156558
1644313200000|2022-02-08 09:40:00|1407.2|1407.2|1404.6|1404.4|1409|1408.8|1403.4|1403|157439
1644313500000|2022-02-08 09:45:00|1404.8|1404.2|1405.8|1405.4|1406.4|1406|1403.8|1403.6|68137
1644313800000|2022-02-08 09:50:00|1406|1405.6|1405|1404.8|1407.4|1407|1402.8|1402.4|234690
1644314100000|2022-02-08 09:55:00|1405.2|1405|1402|1401.6|1405.6|1405.2|1401.8|1401.4|95867
1644314400000|2022-02-08 10:00:00|1402.2|1401.8|1409|1408.6|1409|1408.6|1401.2|1400.6|172472
1644314700000|2022-02-08 10:05:00|1409.2|1408.8|1412.8|1412.4|1412.8|1412.6|1409.2|1408.8|229200
1644315000000|2022-02-08 10:10:00|1413|1412.6|1414.2|1413.8|1415.8|1415.2|1411.8|1411.6|183308
1644315300000|2022-02-08 10:15:00|1414.4|1414|1414.6|1414.2|1415.4|1415|1411.4|1411|155636
1644315600000|2022-02-08 10:20:00|1414.8|1414.4|1413|1412.4|1415.8|1415.2|1412.6|1412.2|119586
1644315900000|2022-02-08 10:25:00|1412.8|1412.6|1414.4|1414|1415.6|1415|1412.8|1412.4|137548
1644316200000|2022-02-08 10:30:00|1414.8|1414.2|1414|1413.6|1415.2|1414.8|1413|1412.6|100842
1644316500000|2022-02-08 10:35:00|1413.8|1413.4|1415.2|1414.8|1415.4|1415|1412.2|1412|53988
1644316800000|2022-02-08 10:40:00|1415|1414.6|1417.4|1417|1417.4|1417.2|1414.8|1414.6|101447
1644317100000|2022-02-08 10:45:00|1417.6|1417.2|1416.4|1416|1417.8|1417.4|1414|1413.6|98609
1644317400000|2022-02-08 10:50:00|1416.6|1416.2|1414.6|1414.2|1418|1417.6|1414.2|1414|99282
1644317700000|2022-02-08 10:55:00|1414.4|1414.4|1414|1413.6|1416|1415.6|1413.6|1413.2|127233
1644318000000|2022-02-08 11:00:00|1414.2|1413.8|1414.6|1414.2|1415.2|1414.8|1411.4|1410.8|131662
1644318300000|2022-02-08 11:05:00|1414.4|1414.4|1413.4|1412.8|1416|1415.6|1412.8|1412.2|79687
1644318600000|2022-02-08 11:10:00|1413.2|1413|1412.6|1412.2|1413.8|1413.6|1411.6|1411|84273
1644318900000|2022-02-08 11:15:00|1412.4|1412.4|1414.6|1414.2|1414.6|1414.2|1412.4|1411.8|63679
1644319200000|2022-02-08 11:20:00|1414.8|1414.4|1417|1416.6|1419.4|1419|1414.8|1414.4|202634
1644319500000|2022-02-08 11:25:00|1416.6|1416.4|1417.2|1416.8|1418.2|1417.8|1416.4|1415.8|87014
1644319800000|2022-02-08 11:30:00|1417|1416.6|1419.2|1418.6|1419.8|1419.6|1416.4|1416|99133
1644320100000|2022-02-08 11:35:00|1419|1418.8|1418.2|1417.8|1419.6|1419.4|1417.8|1417.4|139542
1644320400000|2022-02-08 11:40:00|1418.4|1418|1416.8|1416.4|1419.8|1419.4|1416.6|1416.2|92908
1644320700000|2022-02-08 11:45:00|1417|1416.6|1417|1416.6|1417.2|1417|1415.2|1415|105086
1644321000000|2022-02-08 11:50:00|1417.2|1416.8|1417.8|1417.4|1418.4|1418.2|1417|1416.8|50126
1644321300000|2022-02-08 11:55:00|1417.6|1417.8|1418|1417.6|1418.4|1418.2|1415.8|1415.4|52024
1644321600000|2022-02-08 12:00:00|1417.8|1417.4|1418.6|1418.2|1418.8|1418.4|1417.4|1417|93807
1644321900000|2022-02-08 12:05:00|1418.4|1418|1421.8|1421.6|1421.8|1421.6|1418.2|1418|264412
1644322200000|2022-02-08 12:10:00|1422|1421.4|1421|1420.8|1422|1421.8|1419.4|1419|135749
1644322500000|2022-02-08 12:15:00|1421.2|1421|1421.4|1421|1421.6|1421.2|1419.2|1419|102038
1644322800000|2022-02-08 12:20:00|1421.6|1421.2|1418|1417.6|1421.8|1421.4|1417.6|1417.4|68854
1644323100000|2022-02-08 12:25:00|1417.8|1417.4|1422.2|1422|1422.8|1422.4|1417.6|1417.2|79354
1644323400000|2022-02-08 12:30:00|1422|1421.8|1421.4|1421|1423|1422.8|1420.6|1420.2|111964
1644323700000|2022-02-08 12:35:00|1421.6|1421.2|1421.2|1420.8|1423.6|1423.4|1421.2|1420.8|87544
1644324000000|2022-02-08 12:40:00|1421|1420.6|1421.8|1421.4|1421.8|1421.6|1419|1418.6|39275
1644324300000|2022-02-08 12:45:00|1421.6|1421.2|1420.2|1419.8|1423|1422.6|1419.6|1419.2|119055
1644324600000|2022-02-08 12:50:00|1420.4|1420|1418|1417.8|1420.4|1420|1417.2|1416.6|97871
1644324900000|2022-02-08 12:55:00|1417.8|1417.6|1419.8|1419.4|1420.2|1419.8|1416.6|1416.2|77585
1644325200000|2022-02-08 13:00:00|1419.6|1419.2|1420|1419.8|1420.8|1420.6|1418.6|1418.2|106381
1644325500000|2022-02-08 13:05:00|1419.8|1419.6|1418.8|1418.4|1421.4|1421|1416.4|1416|153951
1644325800000|2022-02-08 13:10:00|1418.6|1418.6|1423.6|1423.4|1423.6|1423.4|1418.6|1418.6|86965
1644326100000|2022-02-08 13:15:00|1423.8|1423.6|1425.8|1425.4|1426.6|1426.2|1423.6|1423.4|277404
1644326400000|2022-02-08 13:20:00|1426|1425.6|1425.8|1425.6|1427.8|1427.4|1423.8|1423.4|158898
1644326700000|2022-02-08 13:25:00|1426|1425.8|1425.8|1425.4|1428.6|1428.2|1425.2|1424.8|174145
1644327000000|2022-02-08 13:30:00|1426|1425.6|1427|1426.8|1427.4|1427|1425.4|1425.2|61660
1644327300000|2022-02-08 13:35:00|1427.2|1427|1428.6|1428.2|1429.6|1429.4|1427|1426.8|142663
1644327600000|2022-02-08 13:40:00|1428.8|1428.4|1427.8|1427.6|1429.8|1429.6|1427.6|1427.4|128417
1644327900000|2022-02-08 13:45:00|1428|1427.8|1427.4|1426.8|1430.8|1430.6|1427.2|1426.8|135471
1644328200000|2022-02-08 13:50:00|1427.6|1427|1427.4|1427|1429.8|1429.4|1427.2|1426.8|171369
1644328500000|2022-02-08 13:55:00|1427.6|1427.2|1428.4|1428|1428.4|1428.2|1424.8|1424.4|76885
1644328800000|2022-02-08 14:00:00|1428.6|1427.8|1428.8|1428.6|1431.2|1430.8|1428|1427.6|176493
1644329100000|2022-02-08 14:05:00|1428.6|1428.4|1428.8|1428.6|1429.2|1429|1427.6|1427.2|86805
1644329400000|2022-02-08 14:10:00|1428.6|1428.4|1430.6|1430.2|1430.6|1430.4|1428.2|1428|113863
1644329700000|2022-02-08 14:15:00|1430.4|1430.4|1429.2|1428.8|1430.8|1430.4|1426.8|1426.4|237164
1644330000000|2022-02-08 14:20:00|1429|1428.6|1431|1430.6|1431|1430.8|1428.8|1428.6|121210
1644330300000|2022-02-08 14:25:00|1430.8|1430.8|1428.4|1428|1431.4|1431.2|1427.8|1427.4|139524
1644330600000|2022-02-08 14:30:00|1428.6|1428.2|1431.2|1430.6|1431.2|1430.8|1425.6|1425.2|193559
1644330900000|2022-02-08 14:35:00|1431|1430.8|1436|1435.6|1436.6|1436.2|1430.8|1430.2|320727
1644331200000|2022-02-08 14:40:00|1435.8|1435.4|1435|1434.6|1440|1439.8|1434|1433.4|316827
1644331500000|2022-02-08 14:45:00|1435.2|1434.8|1434.8|1434.4|1436.6|1436.2|1433.6|1433.2|125875
1644331800000|2022-02-08 14:50:00|1434.6|1434.6|1435.2|1434.8|1436.2|1435.8|1432.8|1432.6|193093
1644332100000|2022-02-08 14:55:00|1435.4|1435|1433.8|1433.4|1436.2|1435.8|1433|1432.6|320216
1644332400000|2022-02-08 15:00:00|1433.6|1433.2|1425.6|1425.4|1434.4|1434.2|1423.6|1423.4|385015
1644332700000|2022-02-08 15:05:00|1425.4|1425.2|1430.6|1430.4|1432|1431.6|1424.8|1424.6|279017
1644333000000|2022-02-08 15:10:00|1430.8|1430.2|1434.6|1434.2|1435|1434.8|1430.6|1430|210226
1644333300000|2022-02-08 15:15:00|1434.4|1434.4|1442|1441.6|1442|1441.6|1434|1433.6|417152
1644333600000|2022-02-08 15:20:00|1441.8|1441.4|1440.2|1440|1442.8|1442.4|1438.8|1438.4|466041
1644333900000|2022-02-08 15:25:00|1440.4|1440.2|1440.4|1440|1440.6|1440.2|1438.6|1438.2|139478
1644334200000|2022-02-08 15:30:00|1440.2|1439.8|1441|1440.6|1441|1440.8|1439.4|1439.2|134710
1644334500000|2022-02-08 15:35:00|1440.8|1440.8|1440.8|1440.6|1441.6|1441.4|1439.8|1439.6|166464
1644334800000|2022-02-08 15:40:00|1440.6|1440.4|1439.2|1439|1440.6|1440.4|1438.4|1438.2|177046
1644335100000|2022-02-08 15:45:00|1439.4|1439.2|1440.8|1440.6|1442.2|1442|1439.4|1439.2|234228
1644335400000|2022-02-08 15:50:00|1440.6|1440.4|1440|1439.8|1440.8|1440.4|1439.2|1438.8|174905
1644335700000|2022-02-08 15:55:00|1439.8|1439.6|1439.6|1439.4|1440.8|1440.6|1439.4|1439.2|107045
1644336000000|2022-02-08 16:00:00|1439.8|1439.6|1440|1439.8|1440.8|1440.6|1439|1438.8|212679
1644336300000|2022-02-08 16:05:00|1439.8|1439.6|1440.6|1440.4|1440.8|1440.6|1438.4|1438.2|176145
1644336600000|2022-02-08 16:10:00|1440.4|1440.2|1439.4|1439.2|1440.6|1440.4|1438.8|1438.6|180241
1644336900000|2022-02-08 16:15:00|1439.6|1439|1436.6|1436.4|1439.6|1439|1433.6|1433.2|246307
1644337200000|2022-02-08 16:20:00|1436.4|1436.2|1433.6|1433.4|1436.6|1436.2|1433|1432.6|185432
1644337500000|2022-02-08 16:25:00|1433.8|1433.6|1435.4|1435|1435.4|1435|1431.4|1431|352162
1644393600000|2022-02-09 08:00:00|1427.2|1425|1414.8|1414.2|1427.2|1426.4|1413|1412.2|825031
1644393900000|2022-02-09 08:05:00|1415|1414.4|1425.6|1424.8|1429.4|1429.2|1413.8|1413.4|424551
1644394200000|2022-02-09 08:10:00|1425.4|1425|1416.8|1415.8|1426.4|1425.6|1414.6|1414.2|258352
1644394500000|2022-02-09 08:15:00|1417|1416.2|1418.2|1417.8|1420|1419.6|1413.2|1412.4|248330
1644394800000|2022-02-09 08:20:00|1418.6|1418|1416.2|1415.8|1420|1419.8|1414|1413.4|291504
1644395100000|2022-02-09 08:25:00|1416|1415.6|1415.8|1415.4|1416.4|1416.2|1412|1411.4|362680
1644395400000|2022-02-09 08:30:00|1416|1415.6|1418.4|1418.2|1422|1421.8|1414.6|1414.4|301336
1644395700000|2022-02-09 08:35:00|1418.2|1418|1415.8|1415.4|1419.8|1419.4|1414.8|1414.4|193268
1644396000000|2022-02-09 08:40:00|1415.6|1415.6|1415.2|1414.8|1419|1418.6|1414.6|1414.4|241577
1644396300000|2022-02-09 08:45:00|1415.6|1415|1416.6|1416|1417|1416.4|1414.4|1414|160068
1644396600000|2022-02-09 08:50:00|1416.8|1416.2|1415.4|1415|1418|1417.8|1413.6|1413|203911
1644396900000|2022-02-09 08:55:00|1415.2|1414.8|1409.4|1408.8|1415.2|1414.8|1407.4|1407.2|309649
1644397200000|2022-02-09 09:00:00|1409.2|1409|1408.2|1407.8|1412.2|1411.8|1407.8|1407.4|166639
1644397500000|2022-02-09 09:05:00|1408.4|1408|1411.4|1411|1412|1411.8|1408.2|1407.8|285013
1644397800000|2022-02-09 09:10:00|1411.6|1411.2|1411|1410.4|1413.4|1413|1409.4|1409.2|141299
1644398100000|2022-02-09 09:15:00|1411.2|1410.6|1412.2|1412|1412.8|1412.4|1410|1409.6|144453
1644398400000|2022-02-09 09:20:00|1412.4|1412.2|1413|1412.4|1416.4|1416|1412.4|1412.2|320306
1644398700000|2022-02-09 09:25:00|1413.2|1412.6|1409.8|1409.4|1413.6|1413.2|1409|1408.6|227469
1644399000000|2022-02-09 09:30:00|1410|1409.2|1409.2|1408.8|1411|1410.6|1408.6|1408.4|181281
1644399300000|2022-02-09 09:35:00|1409.4|1409|1408.8|1408.4|1410|1409.8|1406.2|1405.8|205577
1644399600000|2022-02-09 09:40:00|1409|1408.6|1408|1407.6|1409.6|1409|1406|1405.6|284665
1644399900000|2022-02-09 09:45:00|1408.4|1407.8|1406.4|1405.8|1408.4|1408|1405.2|1405|332351
1644400200000|2022-02-09 09:50:00|1406.2|1406|1408.2|1407.8|1408.8|1408.4|1405.8|1405.4|119420
1644400500000|2022-02-09 09:55:00|1408.4|1408|1413.4|1413.2|1414|1413.6|1408|1407.6|180969
1644400800000|2022-02-09 10:00:00|1413.2|1413|1412.8|1412.6|1414|1413.8|1411.4|1411.2|125674
1644401100000|2022-02-09 10:05:00|1412.6|1412.4|1416.2|1416|1416.8|1416.4|1412|1411.6|90045
1644401400000|2022-02-09 10:10:00|1416|1415.8|1413.2|1412.8|1417|1416.8|1412.4|1412|116283
1644401700000|2022-02-09 10:15:00|1413.4|1413|1414|1413.6|1414.8|1414.6|1412.2|1412|86030
1644402000000|2022-02-09 10:20:00|1413.8|1413.4|1413.6|1413.4|1415.6|1415.2|1413.4|1413|80211
1644402300000|2022-02-09 10:25:00|1413.4|1413.2|1411.8|1411.6|1415.8|1415.4|1411|1410.8|132560
1644402600000|2022-02-09 10:30:00|1411.6|1411.4|1409.8|1409.4|1412|1411.8|1409.6|1409.2|73503
1644402900000|2022-02-09 10:35:00|1409.6|1409.2|1409|1408.6|1409.8|1409.4|1407.6|1407.2|71352
1644403200000|2022-02-09 10:40:00|1409.2|1408.8|1411|1410.6|1411.4|1411|1409|1408.6|66942
1644403500000|2022-02-09 10:45:00|1410.8|1410.4|1415.4|1415.2|1415.6|1415.4|1410|1409.6|86748
1644403800000|2022-02-09 10:50:00|1415.2|1415|1417.6|1417.4|1417.8|1417.4|1414.8|1414.6|132351
1644404100000|2022-02-09 10:55:00|1417.4|1417.2|1419.6|1419.4|1420|1419.6|1416.4|1416|188606
1644404400000|2022-02-09 11:00:00|1419.8|1419.6|1418.4|1418.2|1420.8|1420.6|1417.4|1417|284503
1644404700000|2022-02-09 11:05:00|1418.6|1418.4|1422.6|1422.2|1424.2|1424|1418.4|1418.2|177114
1644405000000|2022-02-09 11:10:00|1422.4|1422|1423|1422.6|1423.2|1423|1420.8|1420.4|158442
1644405300000|2022-02-09 11:15:00|1422.8|1422.4|1421.8|1421.4|1424.2|1423.6|1420|1419.6|116248
1644405600000|2022-02-09 11:20:00|1421.6|1421.6|1423.4|1423|1424|1423.6|1421.2|1420.8|98831
1644405900000|2022-02-09 11:25:00|1423.2|1422.8|1423|1422.8|1423.8|1423.4|1422|1421.6|40821
1644406200000|2022-02-09 11:30:00|1423.2|1422.6|1424.4|1424.2|1425|1424.8|1423|1422.6|88604
1644406500000|2022-02-09 11:35:00|1424.6|1424|1422.8|1422.6|1425.4|1425|1422.2|1422|107368
1644406800000|2022-02-09 11:40:00|1422.6|1422.4|1421|1420.6|1422.6|1422.4|1420.2|1419.8|84480
1644407100000|2022-02-09 11:45:00|1420.8|1420.4|1419.6|1419.4|1421.6|1421.4|1419|1418.6|50299
1644407400000|2022-02-09 11:50:00|1419.8|1419.6|1419.6|1419.2|1421|1420.6|1419.4|1419|104664
1644407700000|2022-02-09 11:55:00|1419.4|1419.4|1419.6|1419.2|1422.6|1422.2|1419|1418.8|131196
1644408000000|2022-02-09 12:00:00|1421|1420.8|1421.6|1421.2|1422|1421.8|1419.4|1418.4|127435
1644408300000|2022-02-09 12:05:00|1421.4|1421|1423.6|1423.4|1424|1423.6|1420.8|1420.6|62121
1644408600000|2022-02-09 12:10:00|1423.4|1423.2|1426.8|1426.2|1426.8|1426.4|1423.4|1423.2|105885
1644408900000|2022-02-09 12:15:00|1426.6|1426.4|1422|1421.6|1428|1427.6|1422|1421.6|169720
1644409200000|2022-02-09 12:20:00|1421.8|1421.8|1419.4|1419|1422.6|1422.4|1419|1418.8|107407
1644409500000|2022-02-09 12:25:00|1419.6|1419.2|1419.8|1419.6|1421.2|1420.8|1418.8|1418.4|113498
1644409800000|2022-02-09 12:30:00|1420|1419.8|1421.2|1421|1421.4|1421|1418.6|1418.2|80839
1644410100000|2022-02-09 12:35:00|1421.4|1421.2|1421.8|1421.4|1422|1421.8|1420.4|1420|61121
1644410400000|2022-02-09 12:40:00|1421.6|1421.2|1421.8|1421.6|1422.4|1422.2|1421|1420.6|58908
1644410700000|2022-02-09 12:45:00|1422|1421.4|1420.2|1420|1422|1421.6|1419.4|1419.2|63844
1644411000000|2022-02-09 12:50:00|1420|1419.8|1419|1418.8|1420.2|1420|1417.8|1417.4|108742
1644411300000|2022-02-09 12:55:00|1418.8|1418.6|1415|1414.8|1419|1418.6|1413.6|1413.2|190902
1644411600000|2022-02-09 13:00:00|1415.2|1415|1415|1414.6|1416.4|1416|1413.8|1413.6|108706
1644411900000|2022-02-09 13:05:00|1414.8|1414.4|1414.2|1414|1416|1415.8|1414|1413.6|103278
1644412200000|2022-02-09 13:10:00|1414.4|1414.2|1413.2|1413|1416|1415.8|1412.6|1412.2|204610
1644412500000|2022-02-09 13:15:00|1413.4|1413.2|1413.6|1413.4|1415.4|1415|1413.4|1413.2|75269
1644412800000|2022-02-09 13:20:00|1413.8|1413.6|1412.6|1412.4|1414.6|1414.2|1412.2|1412|86094
1644413100000|2022-02-09 13:25:00|1412.4|1412.2|1413.8|1413.6|1414|1413.8|1412|1411.8|62602
1644413400000|2022-02-09 13:30:00|1414|1413.8|1412.6|1412.2|1415.4|1415.2|1412|1411.6|104693
1644413700000|2022-02-09 13:35:00|1412.8|1412.4|1414|1413.6|1414.2|1413.8|1412|1411.8|85446
1644414000000|2022-02-09 13:40:00|1413.8|1413.4|1412|1411.6|1414.6|1414.4|1411.6|1411.4|81186
1644414300000|2022-02-09 13:45:00|1411.8|1411.8|1412.2|1412|1413|1412.8|1411.2|1411|181498
1644414600000|2022-02-09 13:50:00|1412|1411.8|1413|1412.6|1413.2|1413|1411.4|1411.2|79760
1644414900000|2022-02-09 13:55:00|1413.2|1412.8|1415|1414.8|1415.2|1414.8|1412.4|1412.2|128131
1644415200000|2022-02-09 14:00:00|1415.2|1415|1414.8|1414.6|1415.8|1415.4|1413.6|1413.2|95468
1644415500000|2022-02-09 14:05:00|1415|1414.8|1417.2|1417|1418.6|1418.2|1415|1414.6|147385
1644415800000|2022-02-09 14:10:00|1417.4|1416.8|1419.4|1419.2|1419.8|1419.2|1416.8|1416.6|95542
1644416100000|2022-02-09 14:15:00|1419.2|1419|1418.4|1418|1420|1419.6|1418|1417.6|77155
1644416400000|2022-02-09 14:20:00|1418.6|1418.2|1418.4|1418.2|1420.6|1420.2|1417.6|1417.4|458360
1644416700000|2022-02-09 14:25:00|1418.6|1418.4|1423|1422.6|1425|1424.8|1418|1417.6|196312
1644417000000|2022-02-09 14:30:00|1422.8|1422.4|1433.2|1432.8|1436.6|1436.4|1419.6|1419.4|583411
1644417300000|2022-02-09 14:35:00|1433|1432.6|1428.2|1428|1433.6|1433|1427.6|1427.2|324037
1644417600000|2022-02-09 14:40:00|1428.4|1428.2|1431.8|1431.4|1435|1434.8|1428.4|1428.2|177210
1644417900000|2022-02-09 14:45:00|1431.6|1431.2|1433|1432.6|1434.6|1434.4|1430.6|1430|234172
1644418200000|2022-02-09 14:50:00|1432.8|1432.4|1434.2|1433.8|1435|1434.8|1428.4|1428.2|212884
1644418500000|2022-02-09 14:55:00|1434|1433.6|1429.2|1428.8|1434.2|1433.8|1427.8|1427.6|193443
1644418800000|2022-02-09 15:00:00|1429|1429|1433.4|1433|1433.4|1433|1428.6|1428.2|233354
1644419100000|2022-02-09 15:05:00|1433.2|1433.2|1433|1432.8|1434.6|1434.2|1430.4|1430|157025
1644419400000|2022-02-09 15:10:00|1433.2|1433|1432.4|1432|1433.4|1433.2|1431.4|1431|117943
1644419700000|2022-02-09 15:15:00|1432.6|1432.2|1431.2|1430.8|1435|1434.8|1431|1430.6|185459
1644420000000|2022-02-09 15:20:00|1431|1431|1427.4|1427.2|1432|1431.6|1427.4|1427.2|198335
1644420300000|2022-02-09 15:25:00|1430.4|1430.2|1429.4|1429|1431.4|1430.8|1428.8|1428.4|131359
1644420600000|2022-02-09 15:30:00|1429.6|1429.2|1435.6|1435.4|1436.2|1435.8|1429.2|1429|254355
1644420900000|2022-02-09 15:35:00|1435.8|1435.6|1435.8|1435.4|1437|1436.6|1434.8|1434.6|206215
1644421200000|2022-02-09 15:40:00|1435.6|1435.2|1433.6|1433.4|1437.8|1437.4|1433.6|1433.4|170147
1644421500000|2022-02-09 15:45:00|1433.8|1433.6|1433.4|1433|1435.8|1435.6|1432.4|1432|147301
1644421800000|2022-02-09 15:50:00|1433.6|1433.2|1436.8|1436.2|1436.8|1436.4|1433.2|1432.8|146229
1644422100000|2022-02-09 15:55:00|1436.6|1436.4|1438.6|1438.4|1439.2|1438.8|1436.2|1435.8|149448
1644422400000|2022-02-09 16:00:00|1438.8|1438.6|1437.2|1437|1439|1438.6|1436|1435.8|252975
1644422700000|2022-02-09 16:05:00|1437.4|1437.2|1440.2|1439.8|1440.8|1440.4|1436.8|1436.6|348584
1644423000000|2022-02-09 16:10:00|1440|1439.4|1441.2|1440.8|1442.8|1442.4|1439.8|1439.4|147113
1644423300000|2022-02-09 16:15:00|1441.4|1441|1445|1444.6|1445|1444.6|1440.8|1440.4|293814
1644423600000|2022-02-09 16:20:00|1444.8|1444.4|1442|1441.8|1444.8|1444.4|1441.8|1441.4|201064
1644423900000|2022-02-09 16:25:00|1442.2|1442|1442|1441.6|1444.6|1444.2|1441.6|1441.2|154632
1644480000000|2022-02-10 08:00:00|1435.2|1435|1441.4|1440.6|1448|1447|1433.4|1433|309756
1644480300000|2022-02-10 08:05:00|1441.8|1441.2|1443.8|1443.4|1446.8|1446|1439.6|1439.2|167314
1644480600000|2022-02-10 08:10:00|1444|1443.6|1448.8|1448|1450|1449.6|1444|1443.4|171487
1644480900000|2022-02-10 08:15:00|1448.4|1448.4|1449.6|1449.2|1450.8|1450.4|1446.4|1445.8|502231
1644481200000|2022-02-10 08:20:00|1449.4|1449|1448.8|1448.4|1451.2|1450.8|1448|1447.6|283362
1644481500000|2022-02-10 08:25:00|1449|1448.6|1451.2|1450.8|1452.6|1452.2|1447.6|1447.2|222552
1644481800000|2022-02-10 08:30:00|1451.4|1451|1452|1451.6|1453.6|1453|1449|1448.6|208561
1644482100000|2022-02-10 08:35:00|1452.2|1451.8|1452.8|1452.4|1453.6|1453.2|1448.8|1448.4|179233
1644482400000|2022-02-10 08:40:00|1452.6|1452.6|1455|1454.6|1455.4|1455.2|1452.2|1452|192647
1644482700000|2022-02-10 08:45:00|1454.8|1454.4|1452.2|1451.6|1454.8|1454.6|1450.4|1450.2|118334
1644483000000|2022-02-10 08:50:00|1452|1451.4|1450|1449.4|1453|1452.6|1448.8|1448.4|147542
1644483300000|2022-02-10 08:55:00|1449.6|1449.2|1449.4|1449|1451.6|1451.4|1447.8|1447.4|169276
1644483600000|2022-02-10 09:00:00|1449.6|1449.2|1451.4|1450.6|1455|1454.6|1449.6|1449.2|129109
1644483900000|2022-02-10 09:05:00|1451.2|1450.8|1449.2|1448.6|1452.6|1452.4|1449.2|1448.6|186886
1644484200000|2022-02-10 09:10:00|1449|1448.4|1450|1449.6|1451|1450.6|1447|1446.4|99519
1644484500000|2022-02-10 09:15:00|1449.8|1449.8|1453.8|1453.6|1453.8|1453.6|1449.8|1449.6|94633
1644484800000|2022-02-10 09:20:00|1454|1453.8|1455.6|1455.2|1456.2|1455.8|1453.2|1452.8|95438
1644485100000|2022-02-10 09:25:00|1455.8|1455.4|1458.2|1457.8|1458.8|1458.4|1454.6|1454.2|210248
1644485400000|2022-02-10 09:30:00|1458.4|1458|1460.8|1460.4|1460.8|1460.4|1457.2|1456.8|259026
1644485700000|2022-02-10 09:35:00|1461|1460.6|1463.2|1462.8|1463.4|1463.2|1461|1460.6|216049
1644486000000|2022-02-10 09:40:00|1463|1462.6|1461|1460.6|1464|1463.6|1461|1460.4|93966
1644486300000|2022-02-10 09:45:00|1461.2|1460.8|1457.4|1457|1461.6|1461.2|1457.2|1456.6|74575
1644486600000|2022-02-10 09:50:00|1457.6|1456.8|1457|1456.8|1459.2|1458.8|1455.8|1455.2|122511
1644486900000|2022-02-10 09:55:00|1457.2|1457|1457|1456.6|1458.4|1458|1455.6|1455.2|139474
1644487200000|2022-02-10 10:00:00|1457.2|1456.8|1457.2|1456.8|1457.8|1457.6|1454.6|1454.4|123733
1644487500000|2022-02-10 10:05:00|1457.4|1457|1457.8|1457.6|1458.4|1458|1455.8|1455.4|118714
1644487800000|2022-02-10 10:10:00|1458|1457.8|1458.2|1457.8|1458.6|1458.2|1457|1456.8|70470
1644488100000|2022-02-10 10:15:00|1458|1458|1462.6|1462.2|1463.2|1462.8|1458|1457.8|159262
1644488400000|2022-02-10 10:20:00|1462.4|1462|1460.6|1460.2|1462.8|1462.4|1459|1458.6|53038
1644488700000|2022-02-10 10:25:00|1460.8|1460.4|1460.8|1460.4|1462.6|1462.4|1460.4|1460|129323
1644489000000|2022-02-10 10:30:00|1461|1460.6|1460.4|1460|1461.6|1461|1458.8|1458.4|96393
1644489300000|2022-02-10 10:35:00|1460.6|1460.2|1462.4|1462|1462.6|1462|1459.4|1459.2|62351
1644489600000|2022-02-10 10:40:00|1462.2|1461.8|1460.8|1460.6|1462.6|1462.4|1460.2|1460|72758
1644489900000|2022-02-10 10:45:00|1461|1460.8|1459.6|1459.4|1461.8|1461.6|1459|1458.6|162546
1644490200000|2022-02-10 10:50:00|1459.8|1459.6|1460.6|1460.2|1461.4|1461|1459.2|1459|74629
1644490500000|2022-02-10 10:55:00|1460.4|1460.4|1456.4|1456.2|1460.6|1460.4|1456.2|1456|209599
1644490800000|2022-02-10 11:00:00|1456.6|1456|1455.8|1455.4|1458.8|1458.4|1455.4|1455|131748
1644491100000|2022-02-10 11:05:00|1456|1455.6|1454|1453.6|1456|1455.8|1452.6|1452.2|132810
1644491400000|2022-02-10 11:10:00|1453.8|1453.8|1452.4|1452.2|1454.4|1454|1452|1451.6|177837
1644491700000|2022-02-10 11:15:00|1452.2|1452|1452|1451.6|1453.2|1452.8|1451|1450.6|94082
1644492000000|2022-02-10 11:20:00|1452.2|1451.8|1451.8|1451.6|1452.6|1452.4|1450.8|1450.6|62996
1644492300000|2022-02-10 11:25:00|1452|1451.8|1448.4|1448|1453|1452.8|1448.4|1448|155492
1644492600000|2022-02-10 11:30:00|1448.6|1448.2|1450.8|1450.6|1451.4|1451|1447.4|1447.2|65206
1644492900000|2022-02-10 11:35:00|1451|1450.8|1446.8|1446.4|1451|1450.8|1446.8|1446.4|47524
1644493200000|2022-02-10 11:40:00|1446.6|1446.2|1443|1442.8|1446.8|1446.4|1443|1442.8|111105
1644493500000|2022-02-10 11:45:00|1443.2|1443|1444.4|1444|1445.2|1444.8|1443|1442.8|121695
1644493800000|2022-02-10 11:50:00|1444.2|1444.2|1442.4|1442|1445|1444.8|1442.4|1442|74659
1644494100000|2022-02-10 11:55:00|1442.2|1442.2|1443.8|1443.4|1444.4|1444|1441.6|1441.2|96581
1644494400000|2022-02-10 12:00:00|1443.6|1443.2|1443.8|1443.4|1445.2|1445|1443.4|1443|33400
1644494700000|2022-02-10 12:05:00|1443.6|1443.2|1442.4|1442|1443.6|1443.2|1440.8|1440.4|138966
1644495000000|2022-02-10 12:10:00|1442.2|1442.2|1443.8|1443.4|1445.2|1444.4|1441.8|1441.4|147837
1644495300000|2022-02-10 12:15:00|1443.6|1443.2|1445.2|1444.8|1446.4|1446|1443.2|1442.8|63289
1644495600000|2022-02-10 12:20:00|1445.4|1445|1446.4|1446.2|1447.2|1446.8|1444.6|1444.2|48010
1644495900000|2022-02-10 12:25:00|1446.2|1446|1445.4|1445.2|1447|1446.8|1444.8|1444.6|37195
1644496200000|2022-02-10 12:30:00|1445.6|1445.4|1445.6|1445.4|1446.4|1446.2|1444.4|1444|34937
1644496500000|2022-02-10 12:35:00|1445.4|1445.2|1446.2|1445.8|1447.4|1447|1445.2|1445|47143
1644496800000|2022-02-10 12:40:00|1446|1445.6|1446.4|1446|1448.2|1448|1446|1445.6|58179
1644497100000|2022-02-10 12:45:00|1446.2|1446.4|1443.8|1443.4|1446.8|1446.4|1443.6|1443.4|98475
1644497400000|2022-02-10 12:50:00|1443.6|1443.2|1444.4|1444.2|1444.4|1444.2|1443|1442.6|31219
1644497700000|2022-02-10 12:55:00|1444.6|1444.4|1446.6|1446.2|1447.4|1447|1444.4|1444.2|39957
1644498000000|2022-02-10 13:00:00|1446.8|1446.4|1447|1446.6|1447.4|1447.2|1446.2|1445.8|48568
1644498300000|2022-02-10 13:05:00|1447.2|1446.8|1448.6|1448.4|1449.2|1449|1447.2|1446.8|28680
1644498600000|2022-02-10 13:10:00|1448.4|1448.2|1444.2|1443.8|1448.6|1448.2|1444|1443.6|52264
1644498900000|2022-02-10 13:15:00|1444|1443.6|1443.4|1443.2|1444.6|1444.4|1443.2|1443|43954
1644499200000|2022-02-10 13:20:00|1443.6|1443.4|1443.8|1443.4|1444.4|1444|1441.6|1441.2|238190
1644499500000|2022-02-10 13:25:00|1444|1443.6|1440.2|1440|1444.6|1444.2|1439.8|1439.2|76612
1644499800000|2022-02-10 13:30:00|1440.4|1439.8|1449.8|1449|1450.8|1450|1439.6|1439|570632
1644500100000|2022-02-10 13:35:00|1449.4|1448.8|1448.6|1448|1451.4|1451|1446.6|1446|503325
1644500400000|2022-02-10 13:40:00|1448.8|1448.2|1449.8|1449.4|1451|1450|1447.4|1446.8|207797
1644500700000|2022-02-10 13:45:00|1449.6|1449.2|1448.2|1447.8|1452.4|1452.2|1447.2|1446.6|157704
1644501000000|2022-02-10 13:50:00|1448.4|1448|1452.4|1451.8|1452.8|1452.4|1448.2|1447.8|170682
1644501300000|2022-02-10 13:55:00|1452.2|1452|1454.8|1454.4|1456.2|1456|1452|1451.6|379924
1644501600000|2022-02-10 14:00:00|1454.6|1454.2|1453.2|1452.8|1456.2|1455.8|1451.4|1451.2|238159
1644501900000|2022-02-10 14:05:00|1453.4|1453|1452.8|1452.2|1454|1453.6|1452.2|1451.8|72966
1644502200000|2022-02-10 14:10:00|1452.6|1452.4|1453.2|1452.8|1454.2|1454|1450.8|1450.4|110304
1644502500000|2022-02-10 14:15:00|1453.4|1453|1453.8|1453.4|1455|1454.4|1448.6|1448.4|171430
1644502800000|2022-02-10 14:20:00|1454|1453.6|1448.6|1448.2|1454.6|1454|1448|1447.4|128989
1644503100000|2022-02-10 14:25:00|1448.4|1448|1444.2|1443.8|1449.6|1449.2|1442.4|1441.6|177110
1644503400000|2022-02-10 14:30:00|1444.8|1444|1451.6|1451.2|1452.8|1452.2|1442.2|1441.6|294239
1644503700000|2022-02-10 14:35:00|1451.8|1451.4|1450.8|1450.2|1452.6|1452|1448.8|1448.4|195360
1644504000000|2022-02-10 14:40:00|1450.6|1450|1451.4|1451.2|1451.8|1451.2|1447.4|1446.8|166242
1644504300000|2022-02-10 14:45:00|1451.6|1451.4|1449.6|1449.2|1452.8|1452.2|1447.8|1447.2|107166
1644504600000|2022-02-10 14:50:00|1449.4|1449|1448|1447.8|1452.4|1451.8|1448|1447.8|172573
1644504900000|2022-02-10 14:55:00|1447.8|1447.6|1448.4|1448|1449.8|1449.4|1445.8|1445.4|119722
1644505200000|2022-02-10 15:00:00|1448.2|1447.8|1449.2|1448.8|1450.4|1450.2|1448.2|1447.8|165204
1644505500000|2022-02-10 15:05:00|1449|1448.6|1449.8|1449.4|1450|1449.8|1447.8|1447.4|165034
1644505800000|2022-02-10 15:10:00|1450|1449.6|1448|1447.6|1451.6|1451.2|1447.8|1447.4|300292
1644506100000|2022-02-10 15:15:00|1448.2|1447.8|1448.8|1448.6|1450|1449.4|1447.2|1446.8|100373
1644506400000|2022-02-10 15:20:00|1449|1448.4|1450.8|1450.4|1450.8|1450.6|1448.4|1448|126441
1644506700000|2022-02-10 15:25:00|1450.6|1450.6|1453.4|1453.2|1454.6|1454.4|1450.6|1450.4|80042
1644507000000|2022-02-10 15:30:00|1453.6|1453.4|1453.6|1453.4|1455.4|1455|1452.2|1451.8|92659
1644507300000|2022-02-10 15:35:00|1453.8|1453.6|1456.8|1456.4|1456.8|1456.6|1453|1452.8|61403
1644507600000|2022-02-10 15:40:00|1456.6|1456.2|1454|1453.6|1457.6|1457.2|1453.6|1453.4|137413
1644507900000|2022-02-10 15:45:00|1453.8|1453.4|1453.4|1453.2|1454.2|1454|1452.2|1451.8|84268
1644508200000|2022-02-10 15:50:00|1453.2|1453|1451.4|1451|1453.8|1453.4|1450.4|1450.2|163782
1644508500000|2022-02-10 15:55:00|1451.2|1451.2|1452.2|1452|1452.4|1452|1447.8|1447.4|212479
1644508800000|2022-02-10 16:00:00|1452|1451.8|1450|1449.8|1452.8|1452.6|1449.2|1448.6|177245
1644509100000|2022-02-10 16:05:00|1449.8|1449.6|1451.4|1451.2|1453.2|1453|1449.4|1449|167843
1644509400000|2022-02-10 16:10:00|1451.6|1451.4|1449.4|1449|1451.8|1451.6|1448|1447.6|92824
1644509700000|2022-02-10 16:15:00|1449.6|1449.2|1447.6|1447.4|1450|1449.8|1447|1446.6|148581
1644510000000|2022-02-10 16:20:00|1447.8|1447.6|1448.2|1448|1448.8|1448.6|1446.2|1445.8|103728
1644510300000|2022-02-10 16:25:00|1448|1447.8|1448.6|1448.2|1449|1448.8|1447.8|1447.4|122656
1644566400000|2022-02-11 08:00:00|1430.6|1429.4|1440.6|1440|1442|1441.4|1430.2|1429.4|321327
1644566700000|2022-02-11 08:05:00|1440.8|1439.8|1444.4|1443.8|1446|1445.2|1434.6|1434|222534
1644567000000|2022-02-11 08:10:00|1444.2|1443.6|1450.4|1449.8|1453.2|1452.4|1441.8|1441.2|214439
1644567300000|2022-02-11 08:15:00|1450.2|1450|1451.8|1451.2|1453|1452.2|1447.4|1446.6|298238
1644567600000|2022-02-11 08:20:00|1451.6|1451|1450.8|1450.2|1453|1452.6|1448.4|1448|87213
1644567900000|2022-02-11 08:25:00|1451|1450.4|1453|1452.6|1453.4|1453|1450.4|1450|148452
1644568200000|2022-02-11 08:30:00|1453.2|1452.8|1448.8|1448.2|1456.2|1455.8|1448.6|1448|179556
1644568500000|2022-02-11 08:35:00|1448.6|1448|1441.6|1441.2|1448.6|1448|1441.2|1440.6|144405
1644568800000|2022-02-11 08:40:00|1441.4|1441.4|1443.6|1443|1443.6|1443|1439.8|1439.2|193178
1644569100000|2022-02-11 08:45:00|1443.4|1443.2|1449|1448.6|1449.6|1449.2|1442.8|1442.4|120246
1644569400000|2022-02-11 08:50:00|1448.8|1448.4|1441.6|1440.8|1449|1448.6|1441.4|1440.8|68943
1644569700000|2022-02-11 08:55:00|1441.4|1441|1440.8|1440.2|1442|1441.6|1438|1437.4|197899
1644570000000|2022-02-11 09:00:00|1440.4|1440.4|1442.6|1442.2|1443.8|1443.4|1439.6|1439.2|93578
1644570300000|2022-02-11 09:05:00|1442.4|1442|1442.8|1442.4|1444.2|1443.6|1440.4|1440|84796
1644570600000|2022-02-11 09:10:00|1443|1442.6|1441.4|1441|1445.8|1445.4|1441.2|1440.8|265504
1644570900000|2022-02-11 09:15:00|1441.2|1440.8|1440.2|1439.8|1442.6|1442|1438.2|1437.6|72480
1644571200000|2022-02-11 09:20:00|1440|1440|1435.2|1434.8|1440.6|1440.2|1433.6|1433.2|139812
1644571500000|2022-02-11 09:25:00|1435.4|1435|1431.4|1431|1436|1435.6|1429.8|1429.6|170265
1644571800000|2022-02-11 09:30:00|1431.6|1431.2|1431.4|1431|1434|1433.6|1431|1430.4|182090
1644572100000|2022-02-11 09:35:00|1431.2|1430.8|1431|1430.8|1432.6|1432.2|1429.4|1429|127718
1644572400000|2022-02-11 09:40:00|1430.8|1430.4|1424.8|1424.6|1431|1430.8|1424|1423.4|271030
1644572700000|2022-02-11 09:45:00|1425|1424.8|1420|1419.6|1425.4|1424.8|1418.4|1418|400156
1644573000000|2022-02-11 09:50:00|1420.2|1419.8|1425.2|1424.4|1425.2|1424.4|1413.8|1413|511656
1644573300000|2022-02-11 09:55:00|1424.8|1424.6|1431.4|1430.8|1431.8|1431.4|1423.8|1423.4|231960
1644573600000|2022-02-11 10:00:00|1431|1430.6|1429|1428.8|1431.4|1431|1427.2|1427|91558
1644573900000|2022-02-11 10:05:00|1429.2|1428.6|1434.4|1434|1435.4|1435|1428.6|1428|203919
1644574200000|2022-02-11 10:10:00|1434.2|1433.8|1430.8|1430.4|1434.4|1434|1430.6|1430|121315
1644574500000|2022-02-11 10:15:00|1431|1430.6|1428.2|1427.6|1432.6|1432.2|1428|1427.6|85048
1644574800000|2022-02-11 10:20:00|1428|1427.8|1426.8|1426.6|1428.6|1428.2|1426.4|1426.2|133241
1644575100000|2022-02-11 10:25:00|1427|1426.8|1427|1426.6|1428.6|1428|1425|1424.6|79103
1644575400000|2022-02-11 10:30:00|1427.2|1426.8|1432.2|1431.8|1433.8|1433.4|1427|1426.8|120672
1644575700000|2022-02-11 10:35:00|1432.4|1432|1427.8|1427.2|1432.8|1432.4|1427.6|1427.2|83396
1644576000000|2022-02-11 10:40:00|1428.2|1427.4|1429.6|1429.2|1430|1429.4|1425.2|1424.6|183535
1644576300000|2022-02-11 10:45:00|1429.8|1429.4|1433|1432.6|1433.8|1433.4|1429.8|1429.4|83110
1644576600000|2022-02-11 10:50:00|1433.4|1432.8|1431.6|1431.2|1434|1433.6|1431.2|1430.8|81192
1644576900000|2022-02-11 10:55:00|1431.4|1431|1430.8|1430.4|1432.4|1432.2|1429.6|1429|107788
1644577200000|2022-02-11 11:00:00|1430.6|1430.2|1425.2|1425|1431.4|1430.8|1425.2|1424.6|88523
1644577500000|2022-02-11 11:05:00|1425.4|1425.2|1424.2|1424|1426.4|1426|1423.8|1423.4|95240
1644577800000|2022-02-11 11:10:00|1424|1423.8|1425.8|1425.4|1426.6|1426|1422.8|1422|148983
1644578100000|2022-02-11 11:15:00|1426|1425.6|1423.2|1422.8|1426.6|1426.4|1422.4|1421.8|94703
1644578400000|2022-02-11 11:20:00|1423|1422.6|1421|1420.6|1423|1422.8|1420.6|1420.4|70710
1644578700000|2022-02-11 11:25:00|1422|1420.8|1423.2|1422.6|1423.4|1423|1420|1419.8|163895
1644579000000|2022-02-11 11:30:00|1423.4|1422.8|1419|1418.6|1423.4|1423|1419|1418.6|132763
1644579300000|2022-02-11 11:35:00|1418.8|1418.4|1414.4|1414|1418.8|1418.4|1414.4|1414|160720
1644579600000|2022-02-11 11:40:00|1414.2|1414.2|1411.8|1411.4|1415.4|1415|1411.6|1411.2|147753
1644579900000|2022-02-11 11:45:00|1411.6|1411.2|1416.6|1416.4|1417.8|1417.2|1411.4|1411|172093
1644580200000|2022-02-11 11:50:00|1416.8|1416.6|1414.6|1414.2|1419.2|1419|1414.2|1413.6|87892
1644580500000|2022-02-11 11:55:00|1414.4|1413.8|1415.4|1415|1416|1415.4|1414|1413.6|62701
1644580800000|2022-02-11 12:00:00|1416|1415.2|1416|1415.6|1416.8|1416.4|1415.2|1414.8|153667
1644581100000|2022-02-11 12:05:00|1416.2|1415.8|1417.4|1416.8|1418|1417.4|1414.4|1414|57845
1644581400000|2022-02-11 12:10:00|1417.6|1417|1419|1418.6|1420|1419.6|1417.6|1417|39717
1644581700000|2022-02-11 12:15:00|1419.2|1418.8|1416.6|1416.2|1419.2|1418.8|1416.6|1416.2|53768
1644582000000|2022-02-11 12:20:00|1416.4|1416|1417|1416.4|1418|1417.8|1415.2|1414.8|83316
1644582300000|2022-02-11 12:25:00|1416.8|1416.2|1417.4|1417|1419|1418.6|1416.2|1415.8|110729
1644582600000|2022-02-11 12:30:00|1417.2|1416.8|1415.8|1415.4|1418.8|1418.4|1415.8|1415.4|100756
1644582900000|2022-02-11 12:35:00|1415.6|1415.2|1414.6|1414.2|1416.6|1416.4|1414.6|1414.2|85682
1644583200000|2022-02-11 12:40:00|1414.8|1414.4|1417.2|1416.6|1417.8|1417.4|1414.8|1414.2|66275
1644583500000|2022-02-11 12:45:00|1417|1416.4|1416.2|1415.8|1417.6|1417.2|1415.8|1415.4|51700
1644583800000|2022-02-11 12:50:00|1416|1415.6|1418.4|1418.2|1418.4|1418.2|1415.6|1415.4|45592
1644584100000|2022-02-11 12:55:00|1418.6|1418|1418.2|1418|1419.4|1419|1417.8|1417.6|27815
1644584400000|2022-02-11 13:00:00|1418.4|1418.2|1419.6|1419.2|1420|1419.8|1418|1417.6|71869
1644584700000|2022-02-11 13:05:00|1419.4|1419|1420.8|1420.2|1422.6|1422|1418.4|1418|84349
1644585000000|2022-02-11 13:10:00|1420.6|1420|1419.2|1418.8|1420.6|1420|1417.6|1417|64879
1644585300000|2022-02-11 13:15:00|1419|1419|1421.4|1421.2|1421.6|1421.2|1419|1419|111488
1644585600000|2022-02-11 13:20:00|1421.2|1421|1418.2|1417.8|1421.2|1421|1418|1417.8|73604
1644585900000|2022-02-11 13:25:00|1418|1417.6|1417.8|1417.4|1418.4|1418|1415.8|1415.4|37187
1644586200000|2022-02-11 13:30:00|1418|1417.6|1418|1417.8|1418.8|1418.4|1417|1416.6|58718
1644586500000|2022-02-11 13:35:00|1417.8|1417.6|1422.6|1422.2|1422.6|1422.2|1417.4|1417|98480
1644586800000|2022-02-11 13:40:00|1422.4|1422|1422.8|1422.4|1423|1422.8|1421.4|1421|172008
1644587100000|2022-02-11 13:45:00|1423|1422.6|1423.2|1422.8|1424|1423.6|1421.8|1421.6|139438
1644587400000|2022-02-11 13:50:00|1423|1422.6|1423|1422.8|1424|1423.8|1422.2|1421.8|70495
1644587700000|2022-02-11 13:55:00|1423.2|1422.6|1422.8|1422.4|1423.4|1423|1421.6|1421.4|155419
1644588000000|2022-02-11 14:00:00|1423|1422.6|1420.8|1420.4|1423.6|1423.2|1420.2|1420|148749
1644588300000|2022-02-11 14:05:00|1420.6|1420.2|1420.6|1420.2|1422.2|1421.8|1419.6|1419.2|55633
1644588600000|2022-02-11 14:10:00|1420.4|1420|1421.2|1421|1421.4|1421|1419.8|1419.6|38357
1644588900000|2022-02-11 14:15:00|1421.4|1421.2|1420|1419.6|1422.2|1422|1420|1419.6|144910
1644589200000|2022-02-11 14:20:00|1419.8|1419.4|1415.4|1415.2|1420|1419.4|1415.2|1415|173323
1644589500000|2022-02-11 14:25:00|1415.6|1415.4|1416.4|1416|1418|1417.4|1415.2|1415|148655
1644589800000|2022-02-11 14:30:00|1416.6|1416.2|1417.8|1417.6|1419.8|1419.4|1415.4|1415.2|232916
1644590100000|2022-02-11 14:35:00|1417.6|1417.4|1419|1418.8|1421.6|1421.2|1417.6|1417.2|116584
1644590400000|2022-02-11 14:40:00|1419.2|1419|1424.8|1424.4|1425|1424.8|1418.8|1418.4|174333
1644590700000|2022-02-11 14:45:00|1425|1424.6|1427.8|1427.2|1430|1429.6|1425|1424.6|251676
1644591000000|2022-02-11 14:50:00|1428|1427.4|1425.6|1425.2|1429.4|1429|1425.6|1425.2|111384
1644591300000|2022-02-11 14:55:00|1425.4|1425|1422.4|1422.2|1425.8|1425.4|1420|1419.8|177671
1644591600000|2022-02-11 15:00:00|1422.6|1422|1426.6|1426.2|1428|1427.6|1422.2|1421.6|208358
1644591900000|2022-02-11 15:05:00|1426.4|1426|1423.6|1423.2|1428.4|1428.2|1423.2|1422.6|115089
1644592200000|2022-02-11 15:10:00|1423.8|1423.4|1423.4|1423|1424.2|1423.8|1420.8|1420.4|149326
1644592500000|2022-02-11 15:15:00|1423.2|1422.8|1426.4|1426|1426.6|1426.4|1423|1422.6|153014
1644592800000|2022-02-11 15:20:00|1426.6|1426.2|1429.8|1429.4|1430|1429.8|1426.6|1426.2|88162
1644593100000|2022-02-11 15:25:00|1430|1429.6|1431.4|1431|1432.4|1432.2|1429.8|1429.2|86495
1644593400000|2022-02-11 15:30:00|1431.6|1431.2|1428.4|1428|1432.4|1432.2|1428.4|1428|136352
1644593700000|2022-02-11 15:35:00|1428.6|1428.2|1427.4|1426.8|1429|1428.8|1426.4|1426|325946
1644594000000|2022-02-11 15:40:00|1427.6|1427|1432.6|1432.2|1433|1432.8|1427.4|1427|112065
1644594300000|2022-02-11 15:45:00|1432.4|1432|1433|1432.6|1434|1433.6|1431.2|1431|96852
1644594600000|2022-02-11 15:50:00|1433.2|1432.8|1433.2|1432.8|1433.8|1433.4|1430.8|1430.4|106674
1644594900000|2022-02-11 15:55:00|1433.4|1433|1431.6|1431.2|1434|1433.6|1431.4|1430.8|92918
1644595200000|2022-02-11 16:00:00|1431.4|1431|1434.2|1433.8|1434.6|1434.2|1430.8|1430.6|143075
1644595500000|2022-02-11 16:05:00|1434|1433.6|1431.6|1431.2|1434.8|1434.6|1431.4|1431|148433
1644595800000|2022-02-11 16:10:00|1431.8|1431.4|1433.6|1433.2|1434|1433.6|1431|1430.6|203252
1644596100000|2022-02-11 16:15:00|1433.4|1433|1435.8|1435.6|1436.4|1436|1432.4|1431.8|217879
1644596400000|2022-02-11 16:20:00|1436|1435.4|1435.2|1434.8|1436.4|1436|1434.8|1434.6|126414
1644596700000|2022-02-11 16:25:00|1435.4|1435|1433|1432.6|1435.4|1435.2|1432.6|1432.2|145020
1644825600000|2022-02-14 08:00:00|1382.4|1381|1372.4|1371.8|1382.4|1381|1369.6|1369|604350
1644825900000|2022-02-14 08:05:00|1372|1371.6|1377.2|1376.6|1380|1379|1370.8|1370|531369
1644826200000|2022-02-14 08:10:00|1377|1376.8|1358.2|1357.6|1380|1379|1357.4|1356.8|642391
1644826500000|2022-02-14 08:15:00|1358.4|1357.8|1364.6|1364|1364.6|1364|1352.4|1351.8|842918
1644826800000|2022-02-14 08:20:00|1365|1364.2|1354|1353.4|1365.2|1364.4|1352.6|1352|300380
1644827100000|2022-02-14 08:25:00|1354.2|1353.6|1346.6|1345.8|1355.8|1355.2|1346|1345.2|605895
1644827400000|2022-02-14 08:30:00|1346.8|1346.2|1354.4|1353.8|1355.8|1355.2|1346.8|1346|526001
1644827700000|2022-02-14 08:35:00|1354.6|1354.2|1352.8|1352.4|1360|1359.4|1352.6|1352|398283
1644828000000|2022-02-14 08:40:00|1352.6|1352.2|1355.2|1354.6|1358|1357.4|1350.4|1350|309726
1644828300000|2022-02-14 08:45:00|1355|1354.4|1361.4|1361|1364|1363.6|1353.8|1353|316735
1644828600000|2022-02-14 08:50:00|1361.6|1361.2|1359.4|1359|1372|1371.6|1359.4|1359|427482
1644828900000|2022-02-14 08:55:00|1359.6|1359.2|1364.4|1363.8|1367.8|1367.2|1358.4|1357.8|357110
1644829200000|2022-02-14 09:00:00|1364.2|1363.6|1368.2|1367.8|1372.2|1371.8|1363.2|1362.6|176808
1644829500000|2022-02-14 09:05:00|1368|1367.6|1371|1370.8|1374|1373.4|1367.4|1367|198309
1644829800000|2022-02-14 09:10:00|1370.8|1370.6|1371|1370.4|1371.8|1371.2|1367.8|1367.4|254556
1644830100000|2022-02-14 09:15:00|1371.2|1370.6|1374.2|1373.8|1377.2|1376.8|1370.6|1370.2|353364
1644830400000|2022-02-14 09:20:00|1374|1373.6|1375.8|1375.2|1375.8|1375.2|1371.2|1370.8|185407
1644830700000|2022-02-14 09:25:00|1375.6|1375|1377.4|1377|1380|1379.6|1375.4|1375|150437
1644831000000|2022-02-14 09:30:00|1377.6|1377.2|1373.8|1373.4|1377.8|1377.4|1372.2|1371.6|131585
1644831300000|2022-02-14 09:35:00|1373.6|1373.2|1372|1371.4|1374.8|1374.4|1370|1369.6|132295
1644831600000|2022-02-14 09:40:00|1372.2|1371.6|1365|1364.4|1372.8|1372.2|1364.8|1364.2|148170
1644831900000|2022-02-14 09:45:00|1364.8|1364.2|1362.8|1362.2|1367.2|1367|1362.4|1361.8|113623
1644832200000|2022-02-14 09:50:00|1363|1362.4|1365.2|1364.8|1366|1365.6|1361.6|1361.2|121928
1644832500000|2022-02-14 09:55:00|1365.4|1365|1365.6|1365|1368|1367.8|1364|1363.6|109673
1644832800000|2022-02-14 10:00:00|1365.4|1364.8|1367.8|1367.4|1368|1367.8|1361.8|1361.4|116358
1644833100000|2022-02-14 10:05:00|1367.6|1367.2|1369.6|1369|1369.6|1369.2|1366.4|1366|97564
1644833400000|2022-02-14 10:10:00|1369.4|1368.8|1374.8|1374.4|1374.8|1374.4|1368.4|1368|141827
1644833700000|2022-02-14 10:15:00|1375|1374.2|1375.4|1375|1377.4|1376.8|1374.2|1373.6|159947
1644834000000|2022-02-14 10:20:00|1375.6|1375.2|1379.8|1379.2|1381.2|1380.8|1374|1373.8|136877
1644834300000|2022-02-14 10:25:00|1379.4|1379.4|1377.8|1377.4|1381|1380.6|1377.6|1377|89098
1644834600000|2022-02-14 10:30:00|1378|1377.6|1375|1374.4|1378.6|1378|1374.6|1374.2|57167
1644834900000|2022-02-14 10:35:00|1374.8|1374.6|1379|1378.6|1380|1379.4|1374.2|1374|91514
1644835200000|2022-02-14 10:40:00|1379.2|1378.8|1380.4|1379.8|1381|1380.8|1378.8|1378.4|94040
1644835500000|2022-02-14 10:45:00|1380.2|1380|1381.8|1381.2|1384.4|1384|1380|1379.6|156704
1644835800000|2022-02-14 10:50:00|1382|1381.4|1378.2|1378|1383.6|1383.4|1377.6|1377.4|120871
1644836100000|2022-02-14 10:55:00|1378.4|1378.2|1374.8|1374.4|1378.6|1378.2|1374.4|1374|65564
1644836400000|2022-02-14 11:00:00|1375|1374.6|1377.8|1377.4|1378|1377.6|1374.8|1374.2|84765
1644836700000|2022-02-14 11:05:00|1378|1377.6|1377.4|1377|1378.4|1378|1376|1375.4|113547
1644837000000|2022-02-14 11:10:00|1377.6|1377.2|1375.8|1375.6|1378.6|1378.2|1374.8|1374.6|78701
1644837300000|2022-02-14 11:15:00|1376|1375.8|1375.4|1375|1376.8|1376.4|1373.8|1373.6|69689
1644837600000|2022-02-14 11:20:00|1375.6|1375.2|1375.2|1374.8|1375.8|1375.4|1373.4|1373|75299
1644837900000|2022-02-14 11:25:00|1375|1374.6|1375.8|1375.4|1376.6|1376.2|1373.6|1373.2|61897
1644838200000|2022-02-14 11:30:00|1375.6|1375.2|1370.8|1370.4|1376.2|1375.8|1370.2|1370|128915
1644838500000|2022-02-14 11:35:00|1370.6|1370.2|1372.2|1371.6|1372.4|1372|1369.4|1369|113465
1644838800000|2022-02-14 11:40:00|1372|1371.8|1374.2|1373.8|1374.2|1374|1370.6|1370.4|56188
1644839100000|2022-02-14 11:45:00|1374|1373.6|1375.4|1375|1375.6|1375|1372|1371.8|55099
1644839400000|2022-02-14 11:50:00|1375.2|1374.8|1375|1374.6|1375.4|1374.8|1373.2|1372.8|43451
1644839700000|2022-02-14 11:55:00|1375.2|1375|1374.4|1374.2|1376.6|1376.2|1373.8|1373.4|76617
1644840000000|2022-02-14 12:00:00|1373.8|1374|1373.4|1373.2|1374.4|1374|1372.4|1371.4|83685
1644840300000|2022-02-14 12:05:00|1373.6|1373|1371|1370.6|1373.6|1373|1370.4|1370|84231
1644840600000|2022-02-14 12:10:00|1370.8|1370.4|1370.8|1370.4|1373.4|1373|1370.2|1369.8|59724
1644840900000|2022-02-14 12:15:00|1370.6|1370.6|1371.8|1371.6|1372.8|1372.6|1370.6|1370.4|50216
1644841200000|2022-02-14 12:20:00|1371.6|1371.4|1371.4|1371|1372|1371.6|1369.6|1369.2|127295
1644841500000|2022-02-14 12:25:00|1371.6|1371.2|1373.8|1373.4|1373.8|1373.4|1370.4|1369.8|186732
1644841800000|2022-02-14 12:30:00|1374|1373.8|1378.4|1378|1379.8|1379.4|1373|1372.6|185634
1644842100000|2022-02-14 12:35:00|1378.2|1377.8|1388.4|1387.6|1391.6|1391.2|1378|1377.4|570757
1644842400000|2022-02-14 12:40:00|1388.2|1387.4|1394.2|1393.4|1394.4|1394|1387.4|1387|365411
1644842700000|2022-02-14 12:45:00|1394.4|1393.8|1394.4|1393.8|1402.6|1401.8|1393.8|1393.2|281296
1644843000000|2022-02-14 12:50:00|1394.2|1393.6|1392.6|1391.8|1394.4|1393.6|1388.4|1387.8|162335
1644843300000|2022-02-14 12:55:00|1392.8|1392|1396.2|1395.6|1398.4|1397.6|1392|1391.4|113809
1644843600000|2022-02-14 13:00:00|1396|1395.8|1395.2|1394.6|1400.8|1400.4|1394|1393.4|211553
1644843900000|2022-02-14 13:05:00|1395|1394.8|1396.6|1396|1397.2|1396.8|1392.2|1391.8|53888
1644844200000|2022-02-14 13:10:00|1396.4|1395.8|1391.8|1391.4|1397.8|1397.4|1391.8|1391.2|140045
1644844500000|2022-02-14 13:15:00|1392|1391.6|1390|1389.6|1392.8|1392.4|1388.8|1388.2|112832
1644844800000|2022-02-14 13:20:00|1389.8|1389.4|1393.2|1393|1395.2|1394.6|1389.6|1389.2|102444
1644845100000|2022-02-14 13:25:00|1393|1392.8|1394.8|1394.2|1396|1395.8|1392|1391.6|92120
1644845400000|2022-02-14 13:30:00|1394.6|1394|1390.8|1390.4|1395.2|1394.8|1390.8|1390.2|71591
1644845700000|2022-02-14 13:35:00|1391|1390.6|1393.2|1392.8|1393.4|1392.8|1390.8|1390.4|33313
1644846000000|2022-02-14 13:40:00|1393.4|1393|1391.4|1391|1395.2|1394.8|1391.2|1391|88296
1644846300000|2022-02-14 13:45:00|1391.6|1391.2|1392.6|1392.2|1395.2|1394.8|1391.6|1391.2|64648
1644846600000|2022-02-14 13:50:00|1392.4|1392.4|1396.8|1396.6|1396.8|1396.6|1392|1391.6|124625
1644846900000|2022-02-14 13:55:00|1397|1396.4|1393|1392.6|1398|1397.8|1392.8|1392.2|57122
1644847200000|2022-02-14 14:00:00|1393.2|1392.8|1392.8|1392.4|1394.6|1394|1392.2|1391.8|81779
1644847500000|2022-02-14 14:05:00|1392.6|1392.2|1396|1395.6|1396.2|1395.6|1392.4|1391.8|37698
1644847800000|2022-02-14 14:10:00|1396.2|1395.8|1397|1396.6|1398.2|1397.8|1396|1395.6|69621
1644848100000|2022-02-14 14:15:00|1397.2|1396.8|1393.2|1392.8|1397.2|1396.8|1392.4|1392.2|171418
1644848400000|2022-02-14 14:20:00|1393|1392.6|1395.8|1395.4|1396|1395.4|1392.4|1392|95233
1644848700000|2022-02-14 14:25:00|1395.6|1395.6|1395|1394.8|1397|1396.8|1394.8|1394.4|123859
1644849000000|2022-02-14 14:30:00|1394.8|1394.6|1385.6|1385.2|1396.4|1396|1381.4|1381|523467
1644849300000|2022-02-14 14:35:00|1385.8|1385.4|1384.4|1383.8|1389|1388.4|1382.4|1382|234849
1644849600000|2022-02-14 14:40:00|1384.2|1383.6|1387.6|1387.2|1392.2|1391.8|1383.6|1383.2|232726
1644849900000|2022-02-14 14:45:00|1387.4|1387|1387.8|1387.6|1388.8|1388.4|1382.4|1381.8|231341
1644850200000|2022-02-14 14:50:00|1387.6|1387.4|1391.8|1391.2|1393.6|1393.2|1386.8|1386.4|170786
1644850500000|2022-02-14 14:55:00|1392|1391.4|1386.8|1386.4|1392.2|1391.8|1385.4|1385|188322
1644850800000|2022-02-14 15:00:00|1386.6|1386.2|1383.2|1382.8|1386.6|1386.2|1379.4|1379|256168
1644851100000|2022-02-14 15:05:00|1383.4|1383|1389|1388.6|1389.6|1389.2|1382.2|1381.8|219816
1644851400000|2022-02-14 15:10:00|1388.8|1388.4|1389.6|1389.2|1394.6|1394.2|1388.6|1388.2|181037
1644851700000|2022-02-14 15:15:00|1389.8|1389|1387.8|1387.4|1390.8|1390.4|1383.6|1383.2|213911
1644852000000|2022-02-14 15:20:00|1387.6|1387.2|1387.4|1387|1389.2|1389|1384.2|1383.8|179921
1644852300000|2022-02-14 15:25:00|1387.6|1386.6|1385.4|1385|1389.2|1388.6|1383.8|1383.2|162194
1644852600000|2022-02-14 15:30:00|1385.6|1385.2|1381.6|1381.2|1386.6|1386.4|1381.4|1381|236117
1644852900000|2022-02-14 15:35:00|1381.8|1381.4|1383.6|1383.2|1384.6|1384.2|1381.2|1380.8|248640
1644853200000|2022-02-14 15:40:00|1383.4|1383|1386.2|1386|1387.4|1387.2|1383.4|1383|218111
1644853500000|2022-02-14 15:45:00|1386|1385.8|1383.6|1383.2|1386.8|1386.4|1382|1381.6|282943
1644853800000|2022-02-14 15:50:00|1383.8|1383|1383.2|1382.8|1384.2|1383.8|1379.8|1379.4|234517
1644854100000|2022-02-14 15:55:00|1383.4|1382.6|1381.4|1381|1386|1385.6|1380.2|1379.8|220521
1644854400000|2022-02-14 16:00:00|1381.6|1381.4|1385.6|1385.2|1386|1385.8|1380.4|1380|217089
1644854700000|2022-02-14 16:05:00|1385.4|1385|1383.6|1383.2|1386|1385.6|1382.6|1382.2|212263
1644855000000|2022-02-14 16:10:00|1383.8|1383.4|1383.6|1383.2|1384.6|1384.4|1382|1381.6|279916
1644855300000|2022-02-14 16:15:00|1383.8|1383.4|1387.6|1387.2|1388|1387.6|1383.2|1383|263907
1644855600000|2022-02-14 16:20:00|1387.4|1387|1387.6|1387.2|1388.8|1388.4|1386.6|1386.2|209930
1644855900000|2022-02-14 16:25:00|1387.8|1387.4|1387.6|1387|1390|1389.6|1387.4|1387|178093
1644912000000|2022-02-15 08:00:00|1382.4|1381.8|1386.6|1386|1388.4|1387.2|1378.2|1377.4|237845
1644912300000|2022-02-15 08:05:00|1387|1386.2|1398.8|1398.4|1400|1399|1379|1378.4|698611
1644912600000|2022-02-15 08:10:00|1399.4|1398.6|1384.6|1383.8|1401|1400.2|1384.6|1383.4|411943
1644912900000|2022-02-15 08:15:00|1384.4|1384|1395.6|1395|1396.8|1396|1383.4|1382.6|322039
1644913200000|2022-02-15 08:20:00|1395.4|1394.8|1399|1398.4|1400.8|1400.4|1390.8|1390.4|249827
1644913500000|2022-02-15 08:25:00|1398.8|1398.2|1404.4|1404|1405|1404.4|1394.6|1394|279958
1644913800000|2022-02-15 08:30:00|1404.2|1404.2|1410.2|1409.8|1411|1410.8|1402|1401.2|520993
1644914100000|2022-02-15 08:35:00|1410.4|1410|1408.2|1407.6|1411.6|1411|1406|1405.4|243058
1644914400000|2022-02-15 08:40:00|1408|1407.4|1403.8|1403.4|1410.6|1410.2|1403.2|1402.6|198872
1644914700000|2022-02-15 08:45:00|1403.6|1403.2|1403|1402.4|1403.8|1403.2|1399.6|1399.2|148548
1644915000000|2022-02-15 08:50:00|1402.8|1402.6|1395.2|1394.4|1404.8|1404.2|1394.6|1394|189338
1644915300000|2022-02-15 08:55:00|1394.8|1394.2|1400.4|1400|1400.8|1400.4|1393.8|1393.4|130013
1644915600000|2022-02-15 09:00:00|1400.6|1400.2|1397.2|1396.6|1402.4|1401.8|1396.8|1396.4|117103
1644915900000|2022-02-15 09:05:00|1397|1396.4|1403.6|1403.2|1404|1403.4|1395.4|1394.8|82558
1644916200000|2022-02-15 09:10:00|1403.4|1403|1405.8|1405.2|1406|1405.6|1401.6|1401.4|104997
1644916500000|2022-02-15 09:15:00|1406|1405.4|1407|1406.6|1407.2|1406.8|1404.8|1404.6|78057
1644916800000|2022-02-15 09:20:00|1406.8|1406.4|1409.4|1408.8|1409.4|1409|1405.2|1404.8|57032
1644917100000|2022-02-15 09:25:00|1409.2|1409|1408.8|1408.4|1410.8|1410.4|1406.6|1406.2|136267
1644917400000|2022-02-15 09:30:00|1409|1408.6|1408.8|1408.4|1409.8|1409.4|1406|1405.6|85029
1644917700000|2022-02-15 09:35:00|1409|1408.6|1408.6|1408.4|1410.4|1410|1407.2|1407|71309
1644918000000|2022-02-15 09:40:00|1408.8|1408.6|1407.8|1407.4|1409.2|1408.8|1405.8|1405.4|56441
1644918300000|2022-02-15 09:45:00|1407.6|1407.2|1408.6|1408.2|1410.2|1410|1406.2|1405.8|82258
1644918600000|2022-02-15 09:50:00|1408.8|1408.4|1404.6|1404|1409.2|1408.8|1404.4|1404|126503
1644918900000|2022-02-15 09:55:00|1404.4|1404.2|1409|1408.6|1409.2|1408.8|1404|1403.6|126742
1644919200000|2022-02-15 10:00:00|1409.2|1408.8|1406.6|1406|1410.2|1409.8|1405.2|1404.8|91880
1644919500000|2022-02-15 10:05:00|1406.4|1406.2|1406.8|1406.2|1409|1408.4|1405.2|1404.8|84491
1644919800000|2022-02-15 10:10:00|1407|1406.4|1404.8|1404.4|1408.2|1407.8|1404|1403.8|101286
1644920100000|2022-02-15 10:15:00|1405|1404.2|1404|1403.6|1406.2|1405.8|1402.8|1402.4|77253
1644920400000|2022-02-15 10:20:00|1403.8|1403.4|1396.6|1396.2|1405|1404.6|1395.2|1395|280074
1644920700000|2022-02-15 10:25:00|1396.8|1396.4|1401|1400.6|1401.6|1401.2|1396.2|1395.6|108277
1644921000000|2022-02-15 10:30:00|1401.2|1400.8|1401.2|1400.6|1402.6|1402.2|1399|1398.4|71581
1644921300000|2022-02-15 10:35:00|1401|1400.4|1402.6|1402.4|1404.6|1404.2|1400.8|1400.4|121117
1644921600000|2022-02-15 10:40:00|1402.8|1402.2|1403.4|1402.8|1404.4|1404|1401.6|1401.2|44802
1644921900000|2022-02-15 10:45:00|1403.2|1402.6|1401.2|1400.8|1403.4|1403|1400.8|1400.4|30401
1644922200000|2022-02-15 10:50:00|1401|1401|1401.4|1401|1402.2|1401.6|1400.4|1400.2|57482
1644922500000|2022-02-15 10:55:00|1401.6|1401.2|1402|1401.6|1402.8|1402.4|1400.6|1400.4|48962
1644922800000|2022-02-15 11:00:00|1401.8|1401.4|1403|1402.6|1404.4|1404|1401.6|1401.2|26026
1644923100000|2022-02-15 11:05:00|1402.8|1402.4|1402.8|1402.4|1404.6|1404.4|1402|1401.8|122528
1644923400000|2022-02-15 11:10:00|1402.6|1402.2|1405.8|1405.4|1406.6|1406.2|1402.4|1402.2|115034
1644923700000|2022-02-15 11:15:00|1405.6|1405.2|1404.2|1403.8|1405.8|1405.4|1403.2|1402.8|25079
1644924000000|2022-02-15 11:20:00|1404|1403.6|1403.6|1403.2|1405.4|1405|1403.4|1403.2|29557
1644924300000|2022-02-15 11:25:00|1403.4|1403|1402.6|1402.2|1403.4|1403|1401.8|1401.6|38892
1644924600000|2022-02-15 11:30:00|1402.8|1402.4|1402|1401.4|1403.8|1403.2|1401.8|1401.4|45277
1644924900000|2022-02-15 11:35:00|1402.2|1401.6|1402.8|1402.4|1403.2|1402.8|1401.2|1400.8|63975
1644925200000|2022-02-15 11:40:00|1402.6|1402.6|1404.4|1404|1405.2|1404.6|1402.6|1402.4|31221
1644925500000|2022-02-15 11:45:00|1404.6|1404.2|1404.8|1404.4|1405.6|1405.2|1403.8|1403.4|29830
1644925800000|2022-02-15 11:50:00|1404.6|1404.2|1404.2|1403.8|1405|1404.8|1403.4|1403|51006
1644926100000|2022-02-15 11:55:00|1404|1403.6|1404.2|1403.8|1405.6|1405.2|1403.8|1403.4|44298
1644926400000|2022-02-15 12:00:00|1403.4|1402.6|1399.2|1398.6|1405|1404.6|1398.6|1398|169681
1644926700000|2022-02-15 12:05:00|1399.4|1398.8|1397.8|1397.6|1400.4|1400|1395.4|1395|242434
1644927000000|2022-02-15 12:10:00|1398|1397.8|1402|1401.4|1402.2|1402|1398|1397.6|39191
1644927300000|2022-02-15 12:15:00|1402.2|1401.6|1403|1402.6|1403.4|1403|1401.2|1400.8|48951
1644927600000|2022-02-15 12:20:00|1403.2|1402.8|1403.6|1403.2|1404.4|1404|1402.4|1402|70284
1644927900000|2022-02-15 12:25:00|1403.4|1403.4|1404|1403.4|1405|1404.6|1403.2|1403|31893
1644928200000|2022-02-15 12:30:00|1403.8|1403.2|1403.2|1402.8|1404.2|1403.8|1402.2|1401.8|52447
1644928500000|2022-02-15 12:35:00|1403.4|1403|1400.6|1400.2|1403.6|1403.2|1400.2|1399.8|174887
1644928800000|2022-02-15 12:40:00|1400.8|1400.4|1400.8|1400.4|1402.2|1401.8|1399.2|1398.8|173408
1644929100000|2022-02-15 12:45:00|1400.6|1400.2|1400.2|1400|1402|1401.6|1399.2|1399|19994
1644929400000|2022-02-15 12:50:00|1400|1399.8|1401.6|1401.4|1401.6|1401.4|1399.8|1399.6|111141
1644929700000|2022-02-15 12:55:00|1401.8|1401.6|1403.2|1403|1403.2|1403|1401.8|1401.4|35600
1644930000000|2022-02-15 13:00:00|1403|1402.8|1401.8|1401.4|1403.6|1403.2|1401.6|1401.2|33169
1644930300000|2022-02-15 13:05:00|1402|1401.6|1399.2|1399|1402.6|1402.4|1398.8|1398.6|85363
1644930600000|2022-02-15 13:10:00|1399.4|1399.2|1400.2|1399.8|1400.4|1400.2|1398.6|1398.2|46200
1644930900000|2022-02-15 13:15:00|1400.4|1400|1400.2|1399.8|1400.4|1400.2|1399.2|1399|24028
1644931200000|2022-02-15 13:20:00|1400|1399.6|1398.6|1398.2|1400.6|1400.4|1397.8|1397.6|47954
1644931500000|2022-02-15 13:25:00|1398.4|1398|1396.6|1396.2|1398.6|1398.4|1396.4|1396|29794
1644931800000|2022-02-15 13:30:00|1396.8|1396|1397.6|1397|1400.2|1399.8|1395|1394.6|110597
1644932100000|2022-02-15 13:35:00|1397.4|1396.8|1397.6|1397.4|1398.6|1398.4|1396.6|1396.4|51053
1644932400000|2022-02-15 13:40:00|1397.8|1397.2|1399.6|1399.2|1400|1399.6|1397.2|1396.8|71626
1644932700000|2022-02-15 13:45:00|1399.4|1399.4|1400.6|1400.4|1401|1400.8|1398.6|1398.2|45182
1644933000000|2022-02-15 13:50:00|1400.4|1400.2|1399.2|1398.6|1400.4|1400.2|1398.4|1398|53801
1644933300000|2022-02-15 13:55:00|1399.4|1398.8|1399.2|1398.8|1400.8|1400.4|1398.6|1398.4|107919
1644933600000|2022-02-15 14:00:00|1399|1398.6|1395.4|1395.2|1399.4|1399|1395|1394.6|82669
1644933900000|2022-02-15 14:05:00|1395.6|1395.4|1396.6|1396.2|1397|1396.6|1395|1394.8|52981
1644934200000|2022-02-15 14:10:00|1396.4|1396|1396.6|1396.2|1397.4|1397|1396.2|1396|71541
1644934500000|2022-02-15 14:15:00|1396.4|1396.4|1396.6|1396.2|1397.2|1396.8|1395.6|1395.4|95383
1644934800000|2022-02-15 14:20:00|1396.4|1396|1395.6|1395.4|1396.6|1396.4|1394|1393.6|51413
1644935100000|2022-02-15 14:25:00|1395.8|1395.2|1390.8|1390.4|1397|1396.6|1390.6|1390.2|263071
1644935400000|2022-02-15 14:30:00|1391|1390.6|1396.8|1396.2|1397.2|1396.8|1389.8|1389.2|274399
1644935700000|2022-02-15 14:35:00|1396.6|1396.4|1399.2|1398.8|1400.6|1400.2|1396.6|1396.4|164764
1644936000000|2022-02-15 14:40:00|1399|1398.6|1400.2|1399.8|1401.8|1401.4|1398.4|1398.2|138380
1644936300000|2022-02-15 14:45:00|1400.4|1400|1401|1400.8|1402.6|1402.2|1399.4|1399|144080
1644936600000|2022-02-15 14:50:00|1400.8|1400.6|1398.6|1398.2|1402.4|1402|1395|1394.6|161314
1644936900000|2022-02-15 14:55:00|1398.8|1398|1395.4|1395|1398.8|1398.2|1394|1393.6|127868
1644937200000|2022-02-15 15:00:00|1395.6|1395.2|1393.6|1393|1395.8|1395.4|1391|1390.6|253828
1644937500000|2022-02-15 15:05:00|1393.8|1393.2|1396.6|1396.2|1396.8|1396.4|1392.4|1391.8|123129
1644937800000|2022-02-15 15:10:00|1396.4|1396|1394.8|1394.4|1397.6|1397.2|1394.2|1393.6|163118
1644938100000|2022-02-15 15:15:00|1395|1394.2|1396.8|1396.4|1397.4|1397|1394.4|1394.2|131676
1644938400000|2022-02-15 15:20:00|1396.6|1396.2|1400.8|1400.4|1400.8|1400.6|1395|1394.6|80521
1644938700000|2022-02-15 15:25:00|1400.6|1400.2|1401.8|1401.4|1402|1401.6|1397.6|1397.2|76346
1644939000000|2022-02-15 15:30:00|1402|1401.6|1402|1401.4|1402.8|1402.6|1400.4|1400.2|88144
1644939300000|2022-02-15 15:35:00|1401.8|1401.6|1403|1402.8|1403.4|1403|1400.6|1400.2|98805
1644939600000|2022-02-15 15:40:00|1402.8|1402.6|1401.6|1401.4|1403|1402.8|1400.6|1400.2|93136
1644939900000|2022-02-15 15:45:00|1401.8|1401.6|1401.8|1401.6|1403|1402.6|1401.2|1400.8|62360
1644940200000|2022-02-15 15:50:00|1401.6|1401.4|1403|1402.6|1403.4|1403.2|1401.6|1401.2|62005
1644940500000|2022-02-15 15:55:00|1402.8|1402.4|1402.2|1401.8|1403.4|1403|1401|1400.8|153165
1644940800000|2022-02-15 16:00:00|1402.4|1402|1402.4|1402|1402.8|1402.4|1400|1399.8|111247
1644941100000|2022-02-15 16:05:00|1402.6|1402.2|1401|1400.6|1403.2|1402.8|1400.8|1400.4|61821
1644941400000|2022-02-15 16:10:00|1400.8|1400.4|1398.2|1397.8|1401|1400.4|1396.2|1395.8|229989
1644941700000|2022-02-15 16:15:00|1398.4|1397.6|1399.4|1399.2|1400.2|1399.8|1398|1397.6|127298
1644942000000|2022-02-15 16:20:00|1399.6|1399.4|1400|1399.8|1401.8|1401.4|1399.4|1399.2|78358
1644942300000|2022-02-15 16:25:00|1400.2|1400|1399.2|1398.8|1401.6|1401.2|1398.6|1398.2|118835
1644998400000|2022-02-16 08:00:00|1407.4|1406.2|1408.2|1407.6|1415.8|1415|1405.6|1405|177420
1644998700000|2022-02-16 08:05:00|1407.8|1407.2|1404.4|1403.6|1410|1409.4|1404|1403.4|90710
1644999000000|2022-02-16 08:10:00|1404|1403.4|1402.8|1402.4|1407|1406.6|1400|1399.4|204822
1644999300000|2022-02-16 08:15:00|1403|1402.2|1404|1403.6|1405.4|1405|1402.2|1401.8|80873
1644999600000|2022-02-16 08:20:00|1404.2|1403.8|1404.4|1404|1405.2|1404.6|1402|1401.6|100667
1644999900000|2022-02-16 08:25:00|1404.6|1404.2|1405.2|1404.8|1407.8|1407.4|1403.6|1403.2|117146
1645000200000|2022-02-16 08:30:00|1405.4|1405|1402|1401.6|1405.4|1405|1401.8|1401.2|102428
1645000500000|2022-02-16 08:35:00|1401.8|1401.4|1408.4|1408|1409|1408.6|1401.8|1401.4|108137
1645000800000|2022-02-16 08:40:00|1408.2|1407.8|1404.2|1403.8|1408.8|1408.4|1404|1403.8|159201
1645001100000|2022-02-16 08:45:00|1404|1404|1406.4|1406.2|1406.4|1406.2|1403.6|1403.4|83225
1645001400000|2022-02-16 08:50:00|1406.6|1406.4|1405|1404.6|1407.4|1407.2|1404.2|1403.8|71413
1645001700000|2022-02-16 08:55:00|1405.2|1404.8|1403.4|1403|1406.4|1406.2|1403.2|1403|87317
1645002000000|2022-02-16 09:00:00|1403.6|1403.2|1403.6|1403.2|1405.6|1405.2|1401.4|1401|146015
1645002300000|2022-02-16 09:05:00|1403.4|1403|1395.6|1395.2|1403.4|1403.2|1394|1393.6|196086
1645002600000|2022-02-16 09:10:00|1395.4|1395|1395|1394.6|1395.8|1395.4|1392.2|1391.6|156973
1645002900000|2022-02-16 09:15:00|1394.8|1394.4|1398.4|1398|1398.6|1398.2|1394.6|1394.4|79504
1645003200000|2022-02-16 09:20:00|1398.2|1397.8|1399.2|1398.8|1400|1399.8|1397.4|1397|170568
1645003500000|2022-02-16 09:25:00|1399|1398.6|1397.8|1397.4|1400.6|1400.4|1397.6|1397.2|150948
1645003800000|2022-02-16 09:30:00|1398|1397.6|1398.2|1397.8|1400.6|1400.2|1398|1397.6|136270
1645004100000|2022-02-16 09:35:00|1398|1397.6|1400.4|1400|1402|1401.6|1396.4|1396|72319
1645004400000|2022-02-16 09:40:00|1400.2|1399.8|1399|1398.6|1401.4|1401.2|1398|1397.6|67048
1645004700000|2022-02-16 09:45:00|1399.2|1398.8|1394|1393.6|1399.6|1399.2|1393.4|1393.2|71533
1645005000000|2022-02-16 09:50:00|1394.2|1393.8|1394.2|1393.8|1396|1395.6|1392.4|1392|116646
1645005300000|2022-02-16 09:55:00|1394|1393.6|1391.2|1390.8|1394|1393.6|1389.8|1389.4|277444
1645005600000|2022-02-16 10:00:00|1391|1390.6|1391.2|1390.8|1391.4|1391.2|1389.4|1389|178211
1645005900000|2022-02-16 10:05:00|1391|1390.6|1390.4|1390|1391.6|1391.2|1388.6|1388.2|61671
1645006200000|2022-02-16 10:10:00|1390.6|1389.8|1392.6|1392.2|1392.8|1392.4|1389.2|1388.8|82745
1645006500000|2022-02-16 10:15:00|1392.4|1392|1390.8|1390.4|1393|1392.6|1390.4|1390|105349
1645006800000|2022-02-16 10:20:00|1390.6|1390.2|1388.6|1388.2|1391|1390.8|1388.2|1387.8|138523
1645007100000|2022-02-16 10:25:00|1388.4|1388|1388.6|1388.2|1389.2|1388.8|1386.8|1386.6|89135
1645007400000|2022-02-16 10:30:00|1388.4|1388|1386.4|1386|1389.4|1389|1386|1385.6|73388
1645007700000|2022-02-16 10:35:00|1386.2|1385.8|1385.4|1385|1387|1386.6|1385|1384.6|92024
1645008000000|2022-02-16 10:40:00|1385.6|1385.2|1388.6|1388.4|1388.8|1388.4|1385.4|1385|44634
1645008300000|2022-02-16 10:45:00|1388.4|1388.2|1388.2|1387.8|1388.6|1388.4|1387|1386.6|24546
1645008600000|2022-02-16 10:50:00|1388|1387.6|1388.4|1388.2|1389.2|1388.8|1387.6|1387.2|27491
1645008900000|2022-02-16 10:55:00|1388.2|1388|1387.6|1387.4|1389|1388.8|1387.2|1387|50954
1645009200000|2022-02-16 11:00:00|1387.4|1387.2|1387|1386.6|1387.8|1387.4|1386.2|1385.8|92819
1645009500000|2022-02-16 11:05:00|1386.8|1386.4|1386.4|1386.2|1387.4|1387.2|1385.4|1385.2|71768
1645009800000|2022-02-16 11:10:00|1386.2|1386|1383|1382.6|1386.2|1386|1382.2|1382|81792
1645010100000|2022-02-16 11:15:00|1383.2|1382.8|1384|1383.6|1385.2|1385|1383.2|1382.6|42956
1645010400000|2022-02-16 11:20:00|1383.8|1383.4|1384.4|1384|1384.8|1384.6|1383.4|1383|25392
1645010700000|2022-02-16 11:25:00|1384.6|1384.2|1384.4|1384|1385|1384.8|1383.8|1383.4|49924
1645011000000|2022-02-16 11:30:00|1384.2|1383.8|1385.8|1385.4|1386.4|1386.2|1382.4|1382.2|111115
1645011300000|2022-02-16 11:35:00|1385.6|1385.6|1388.2|1387.8|1388.2|1387.8|1385.6|1385.4|87004
1645011600000|2022-02-16 11:40:00|1388|1388|1388.6|1388.2|1388.8|1388.6|1387.4|1387|70458
1645011900000|2022-02-16 11:45:00|1388.4|1388|1388.8|1388.4|1389.4|1389|1388|1387.8|44043
1645012200000|2022-02-16 11:50:00|1388.6|1388.6|1389|1388.6|1390|1389.8|1387.8|1387.4|38736
1645012500000|2022-02-16 11:55:00|1389.2|1388.8|1388.2|1387.8|1390.6|1390.2|1388|1387.8|43282
1645012800000|2022-02-16 12:00:00|1388|1387.6|1388|1387.6|1389.2|1389|1387.2|1386.8|55050
1645013100000|2022-02-16 12:05:00|1387.8|1387.8|1383.8|1383.4|1388.2|1387.8|1383.6|1383.4|85341
1645013400000|2022-02-16 12:10:00|1383.6|1383.2|1384.6|1384.4|1385.2|1384.8|1382.4|1382|60970
1645013700000|2022-02-16 12:15:00|1384.8|1384.6|1384.8|1384.6|1385.2|1384.8|1383.4|1383.2|28323
1645014000000|2022-02-16 12:20:00|1385|1384.4|1383.2|1382.8|1385.6|1385.2|1380.8|1380.4|144190
1645014300000|2022-02-16 12:25:00|1383|1382.6|1383.6|1383|1385.6|1385.2|1381.4|1381|70847
1645014600000|2022-02-16 12:30:00|1383.4|1382.8|1384.4|1384|1385.4|1385|1383|1382.6|78671
1645014900000|2022-02-16 12:35:00|1384.2|1383.8|1381.2|1380.8|1384.4|1384|1381|1380.6|286211
1645015200000|2022-02-16 12:40:00|1381|1380.6|1380.4|1380|1381.8|1381.6|1379.8|1379.4|102699
1645015500000|2022-02-16 12:45:00|1380.2|1379.8|1379.8|1379.4|1381.2|1380.8|1379.2|1379|64173
1645015800000|2022-02-16 12:50:00|1379.6|1379.2|1379.4|1379.2|1380.2|1380|1378.6|1378.2|47216
1645016100000|2022-02-16 12:55:00|1379.2|1379|1378.8|1378.6|1379.6|1379.4|1377.8|1377.6|70243
1645016400000|2022-02-16 13:00:00|1379|1378.4|1378|1377.8|1379|1378.8|1377.6|1377.2|109799
1645016700000|2022-02-16 13:05:00|1378.2|1378|1374.8|1374.6|1378.4|1378.2|1374.6|1374.2|97758
1645017000000|2022-02-16 13:10:00|1375|1374.8|1377.6|1377.2|1378|1377.6|1374.2|1374|138286
1645017300000|2022-02-16 13:15:00|1377.4|1377|1380.6|1380.4|1381|1380.6|1377.4|1377|172150
1645017600000|2022-02-16 13:20:00|1380.4|1380.2|1378.2|1377.8|1381|1380.8|1377.6|1377.2|56953
1645017900000|2022-02-16 13:25:00|1378|1377.6|1375|1374.8|1378|1377.8|1374.8|1374.4|33214
1645018200000|2022-02-16 13:30:00|1375.2|1375|1382|1381.6|1385|1384.4|1375|1374.6|174729
1645018500000|2022-02-16 13:35:00|1381.8|1381.8|1381.6|1381.4|1383.6|1383.2|1380.8|1380.6|59602
1645018800000|2022-02-16 13:40:00|1381.4|1381.2|1380|1379.6|1381.8|1381.6|1379.8|1379.6|105794
1645019100000|2022-02-16 13:45:00|1379.8|1379.4|1375.6|1375.4|1379.8|1379.4|1375.6|1375.2|159196
1645019400000|2022-02-16 13:50:00|1375.4|1375.2|1377|1376.6|1378.8|1378.4|1374.2|1374|93824
1645019700000|2022-02-16 13:55:00|1377.2|1376.8|1379.2|1379|1380.4|1380|1377|1376.6|141019
1645020000000|2022-02-16 14:00:00|1379.4|1378.8|1377.6|1377.2|1379.4|1379.2|1376.8|1376.4|117640
1645020300000|2022-02-16 14:05:00|1377.8|1377.4|1375.2|1374.8|1377.8|1377.4|1373.4|1373|92370
1645020600000|2022-02-16 14:10:00|1375|1374.6|1374.8|1374.4|1376.2|1375.8|1374|1373.6|93903
1645020900000|2022-02-16 14:15:00|1374.6|1374.2|1375.8|1375.4|1377|1376.8|1374.4|1374|112884
1645021200000|2022-02-16 14:20:00|1376|1375.6|1377.2|1376.8|1378|1377.6|1376|1375.6|42267
1645021500000|2022-02-16 14:25:00|1377|1376.6|1380|1379.8|1380|1379.8|1376.4|1376|95624
1645021800000|2022-02-16 14:30:00|1379.8|1379.6|1392.6|1392.2|1394.2|1393.6|1379|1378.8|398402
1645022100000|2022-02-16 14:35:00|1392.4|1392|1390|1389.4|1394.2|1393.6|1387.6|1387|197496
1645022400000|2022-02-16 14:40:00|1389.8|1389.6|1391|1390.6|1393.2|1393|1389.6|1389.2|197877
1645022700000|2022-02-16 14:45:00|1391.2|1390.8|1391.6|1391.2|1396.2|1396|1391|1390.6|331562
1645023000000|2022-02-16 14:50:00|1391.8|1391|1388.4|1387.8|1392|1391.6|1386.2|1385.8|181591
1645023300000|2022-02-16 14:55:00|1388.2|1388|1389.4|1389|1391|1390.8|1386.8|1386.4|103972
1645023600000|2022-02-16 15:00:00|1389.2|1388.8|1389|1388.6|1391.6|1391.2|1386.2|1385.8|103473
1645023900000|2022-02-16 15:05:00|1389.2|1388.8|1388.4|1388|1391.4|1391|1387.8|1387.6|89380
1645024200000|2022-02-16 15:10:00|1388.2|1387.8|1391.6|1391.2|1393|1392.8|1387.8|1387.4|112344
1645024500000|2022-02-16 15:15:00|1391.8|1391.4|1389.8|1389.4|1391.8|1391.4|1389.2|1388.8|76474
1645024800000|2022-02-16 15:20:00|1389.6|1389.2|1391.4|1391|1391.6|1391.4|1389.4|1389|72516
1645025100000|2022-02-16 15:25:00|1391.6|1391.2|1396.4|1395.8|1397.2|1396.8|1391.6|1391|294695
1645025400000|2022-02-16 15:30:00|1396.2|1395.6|1396.6|1396.2|1397|1396.6|1394.6|1394.2|61630
1645025700000|2022-02-16 15:35:00|1396.8|1396.4|1396.4|1396|1397.6|1397.2|1395.8|1395.4|62953
1645026000000|2022-02-16 15:40:00|1396.2|1395.8|1394.4|1394|1396.4|1396|1392.6|1392.2|114964
1645026300000|2022-02-16 15:45:00|1394.2|1393.8|1392.4|1392|1394.2|1393.8|1391.8|1391.4|81119
1645026600000|2022-02-16 15:50:00|1392.2|1391.8|1392.6|1392.2|1394.2|1394|1391.6|1391.4|104644
1645026900000|2022-02-16 15:55:00|1392.4|1392.4|1392.4|1392.2|1393.2|1393|1391.2|1390.8|61952
1645027200000|2022-02-16 16:00:00|1392.6|1392.4|1395|1394.6|1395|1394.8|1391.8|1391.6|84949
1645027500000|2022-02-16 16:05:00|1394.8|1394.4|1395|1394.6|1395.6|1395.2|1393.2|1393|131828
1645027800000|2022-02-16 16:10:00|1394.8|1394.4|1395.6|1395.4|1395.8|1395.4|1393.6|1393.4|104382
1645028100000|2022-02-16 16:15:00|1395.8|1395.6|1393.8|1393.4|1396.6|1396.2|1393.6|1393.4|135383
1645028400000|2022-02-16 16:20:00|1393.6|1393.2|1392|1391.6|1394|1393.8|1391.8|1391.6|110574
1645028700000|2022-02-16 16:25:00|1391.8|1391.4|1390.4|1390.2|1393|1392.6|1390.2|1390|131590
1645084800000|2022-02-17 08:00:00|1394.8|1392|1391.6|1391.2|1395.8|1394.6|1385.4|1385|295155
1645085100000|2022-02-17 08:05:00|1391.4|1391|1381.2|1380.6|1393|1392.6|1380|1379.2|255637
1645085400000|2022-02-17 08:10:00|1381|1380.4|1381.2|1380.8|1383.8|1383.2|1379.2|1378.6|111893
1645085700000|2022-02-17 08:15:00|1381.6|1381|1385.4|1384.8|1386.6|1385.8|1381|1380.6|114881
1645086000000|2022-02-17 08:20:00|1385.2|1384.6|1385.8|1385.4|1389.8|1388.8|1385.2|1384.6|57146
1645086300000|2022-02-17 08:25:00|1386|1385.6|1379|1378.6|1387|1386.4|1376.2|1375.6|171368
1645086600000|2022-02-17 08:30:00|1379.2|1378.8|1379.4|1378.8|1385.4|1384.8|1378.6|1378|69309
1645086900000|2022-02-17 08:35:00|1379.2|1379|1382.4|1381.8|1384.8|1384|1377.8|1377.2|83148
1645087200000|2022-02-17 08:40:00|1382.6|1381.6|1383.4|1383|1385.2|1384.8|1382|1381.6|63362
1645087500000|2022-02-17 08:45:00|1383.6|1383.2|1385.8|1385.4|1386.8|1386.4|1382.8|1382.4|116225
1645087800000|2022-02-17 08:50:00|1385.6|1385.2|1384.8|1384.4|1388.8|1388.6|1382.6|1382.2|94011
1645088100000|2022-02-17 08:55:00|1385|1384.6|1385.8|1385.4|1386.4|1386.2|1383.4|1383|55937
1645088400000|2022-02-17 09:00:00|1385.6|1385.6|1385.6|1385|1390.6|1390|1385.6|1385|184342
1645088700000|2022-02-17 09:05:00|1385.8|1385.2|1385.8|1385.4|1387.4|1387.2|1385.2|1385|65190
1645089000000|2022-02-17 09:10:00|1386|1385.6|1384.2|1383.8|1387.2|1386.8|1384|1383.6|94260
1645089300000|2022-02-17 09:15:00|1384.4|1384|1383.2|1382.8|1385.4|1385|1382.8|1382.4|139503
1645089600000|2022-02-17 09:20:00|1383.4|1383|1383.8|1383.4|1384.6|1384|1381.8|1381.4|68468
1645089900000|2022-02-17 09:25:00|1383.6|1383.2|1385.4|1385.2|1386|1385.8|1383.2|1382.8|69798
1645090200000|2022-02-17 09:30:00|1385.6|1385.4|1386|1385.8|1387.8|1387.6|1385|1384.6|417891
1645090500000|2022-02-17 09:35:00|1386.2|1386|1384|1383.6|1387.6|1387.2|1384|1383.6|104760
1645090800000|2022-02-17 09:40:00|1384.2|1383.8|1383.6|1383.2|1386|1385.6|1382.8|1382.4|96254
1645091100000|2022-02-17 09:45:00|1383.4|1383|1381.6|1381.2|1384|1383.6|1378.6|1378.2|150078
1645091400000|2022-02-17 09:50:00|1381.4|1381.4|1378.4|1378.2|1382.4|1382|1378.2|1378|96384
1645091700000|2022-02-17 09:55:00|1378.6|1378.4|1378|1377.6|1380.2|1379.8|1377.6|1377.2|90116
1645092000000|2022-02-17 10:00:00|1377.8|1377.8|1377.2|1376.8|1378.6|1378.2|1376.8|1376.4|103535
1645092300000|2022-02-17 10:05:00|1377|1376.6|1376.2|1375.8|1378|1377.6|1374.2|1373.6|94498
1645092600000|2022-02-17 10:10:00|1376|1375.6|1380|1379.6|1380.4|1380|1376|1375.6|67509
1645092900000|2022-02-17 10:15:00|1379.8|1379.4|1379.4|1379|1380.6|1380.2|1378.2|1377.8|55549
1645093200000|2022-02-17 10:20:00|1379.6|1379.2|1377.8|1377.6|1380.2|1379.8|1377.8|1377.4|25383
1645093500000|2022-02-17 10:25:00|1378|1377.8|1379.6|1379.2|1379.8|1379.2|1377.6|1377.4|55224
1645093800000|2022-02-17 10:30:00|1379.8|1379.4|1381.6|1381.4|1381.8|1381.6|1379.8|1379.4|37388
1645094100000|2022-02-17 10:35:00|1381.8|1381.2|1382.8|1382.4|1383.2|1382.8|1380.8|1380.4|21439
1645094400000|2022-02-17 10:40:00|1383|1382.6|1384|1383.6|1384.6|1384.2|1382.8|1382.4|20731
1645094700000|2022-02-17 10:45:00|1383.8|1383.4|1382.6|1382|1383.8|1383.6|1382|1381.8|50429
1645095000000|2022-02-17 10:50:00|1382.4|1382.2|1383.8|1383.4|1384.6|1384.2|1382.4|1382|144623
1645095300000|2022-02-17 10:55:00|1383.6|1383.2|1380.2|1380|1383.8|1383.2|1380.2|1379.8|22187
1645095600000|2022-02-17 11:00:00|1380.4|1380.2|1379|1378.8|1380.8|1380.4|1377.2|1376.8|86444
1645095900000|2022-02-17 11:05:00|1379.2|1378.6|1378.2|1378|1379.2|1378.6|1377.4|1377|79533
1645096200000|2022-02-17 11:10:00|1378.4|1378.2|1378.2|1377.8|1379.2|1379|1377.6|1377.4|69552
1645096500000|2022-02-17 11:15:00|1378|1378|1378.6|1378.2|1379|1378.6|1377.2|1377|73554
1645096800000|2022-02-17 11:20:00|1378.8|1378.4|1378.6|1378.2|1380|1379.6|1378.2|1377.8|24356
1645097100000|2022-02-17 11:25:00|1378.4|1378.4|1378|1377.8|1379|1378.6|1377|1376.8|54739
1645097400000|2022-02-17 11:30:00|1378.2|1377.6|1377.8|1377.4|1378.4|1378.2|1377.2|1377|86987
1645097700000|2022-02-17 11:35:00|1377.6|1377.2|1377.2|1377|1378.2|1377.8|1376.8|1376.6|48210
1645098000000|2022-02-17 11:40:00|1377.4|1376.8|1378.6|1378.2|1379.2|1378.8|1377.4|1376.8|21164
1645098300000|2022-02-17 11:45:00|1378.4|1378.4|1378.8|1378.6|1380|1379.6|1378.4|1378|10006
1645098600000|2022-02-17 11:50:00|1379|1378.4|1378.2|1377.8|1379.4|1379|1378|1377.6|35230
1645098900000|2022-02-17 11:55:00|1378|1377.6|1378.4|1378|1379.4|1379.2|1377.6|1377.4|191026
1645099200000|2022-02-17 12:00:00|1378.6|1378.2|1379.4|1379|1381.8|1381.4|1378.6|1378.2|28228
1645099500000|2022-02-17 12:05:00|1379.6|1379.2|1379|1378.6|1380.8|1380.4|1378.6|1378.2|38989
1645099800000|2022-02-17 12:10:00|1379.2|1378.8|1378.2|1378|1379.6|1379.2|1377.8|1377.6|13447
1645100100000|2022-02-17 12:15:00|1378|1377.8|1378|1377.6|1378.8|1378.6|1378|1377.6|24794
1645100400000|2022-02-17 12:20:00|1377.8|1377.8|1378|1377.6|1378.4|1378.2|1377.2|1377|54630
1645100700000|2022-02-17 12:25:00|1377.8|1377.8|1380.4|1380|1380.8|1380.4|1377.8|1377.6|11336
1645101000000|2022-02-17 12:30:00|1380.6|1380.2|1383.8|1383.4|1383.8|1383.4|1380|1379.6|59459
1645101300000|2022-02-17 12:35:00|1384|1383.6|1381|1380.6|1384|1383.6|1380.6|1380.2|15264
1645101600000|2022-02-17 12:40:00|1381.2|1380.8|1382|1381.6|1382.2|1381.8|1380.6|1380.2|19414
1645101900000|2022-02-17 12:45:00|1382.2|1381.8|1381|1380.6|1382.6|1382.2|1380.8|1380.6|14379
1645102200000|2022-02-17 12:50:00|1380.8|1380.4|1382.6|1382.2|1382.6|1382.4|1380.8|1380.4|21939
1645102500000|2022-02-17 12:55:00|1382.4|1382.4|1382.6|1382.2|1383|1382.6|1381.8|1381.4|24294
1645102800000|2022-02-17 13:00:00|1382.8|1382.4|1386.4|1386.2|1386.6|1386.2|1382.8|1382.4|164816
1645103100000|2022-02-17 13:05:00|1386.6|1386|1381.4|1381|1386.6|1386|1379.8|1379.4|191912
1645103400000|2022-02-17 13:10:00|1381.6|1381.2|1378.2|1377.6|1381.8|1381.6|1377.8|1377.2|57512
1645103700000|2022-02-17 13:15:00|1378.4|1377.8|1377.2|1377|1378.4|1378|1376.2|1376|97315
1645104000000|2022-02-17 13:20:00|1377.4|1377.2|1377|1376.6|1378.6|1378.2|1375.8|1375.6|58742
1645104300000|2022-02-17 13:25:00|1377.2|1376.8|1372.4|1371.8|1377.6|1377.2|1370.6|1370.4|213446
1645104600000|2022-02-17 13:30:00|1372.2|1372|1371|1370.4|1373.8|1373.4|1370.4|1370|91344
1645104900000|2022-02-17 13:35:00|1370.8|1370.6|1374.8|1374.4|1375|1374.6|1370.6|1370.2|120159
1645105200000|2022-02-17 13:40:00|1374.6|1374.2|1369.2|1368.8|1376.6|1376.2|1368.6|1368.2|305949
1645105500000|2022-02-17 13:45:00|1369|1369|1368.4|1367.8|1373|1372.6|1367.8|1367.4|183703
1645105800000|2022-02-17 13:50:00|1368.2|1368|1368|1367.6|1370.4|1370|1366.6|1366.2|132663
1645106100000|2022-02-17 13:55:00|1367.8|1367.4|1367.6|1367.2|1369.8|1369.4|1367.6|1367.2|144967
1645106400000|2022-02-17 14:00:00|1367.8|1367.4|1372|1371.4|1373.8|1373.6|1367.8|1367.2|167087
1645106700000|2022-02-17 14:05:00|1371.8|1371.2|1372.6|1372.2|1373.8|1373.2|1371.4|1371|48443
1645107000000|2022-02-17 14:10:00|1372.8|1372.4|1374.4|1374|1381.4|1380.8|1372.6|1372.2|256113
1645107300000|2022-02-17 14:15:00|1374.6|1374.2|1372.4|1372|1376.6|1376.2|1372|1371.4|66697
1645107600000|2022-02-17 14:20:00|1372.2|1371.8|1373.2|1372.6|1374.4|1374|1371.8|1371.4|51164
1645107900000|2022-02-17 14:25:00|1373.4|1372.8|1372.6|1372.2|1374.6|1374.2|1372.4|1372|46792
1645108200000|2022-02-17 14:30:00|1372.8|1372.4|1374.8|1374.4|1375.6|1375.2|1371.2|1371|212199
1645108500000|2022-02-17 14:35:00|1375|1374.6|1375.2|1374.8|1376.2|1375.8|1372|1371.6|80071
1645108800000|2022-02-17 14:40:00|1375.4|1375|1375.4|1375|1377|1376.6|1371.8|1371.4|263047
1645109100000|2022-02-17 14:45:00|1375.6|1375.2|1372.2|1371.8|1377|1376.6|1371|1370.8|292943
1645109400000|2022-02-17 14:50:00|1372.4|1372|1367.4|1366.8|1372.6|1372.2|1366.8|1366.2|57863
1645109700000|2022-02-17 14:55:00|1367.2|1366.6|1363|1362.6|1367.2|1367|1361.6|1361.4|271251
1645110000000|2022-02-17 15:00:00|1363.2|1362.8|1361.4|1361|1364.2|1363.6|1361|1360.6|290586
1645110300000|2022-02-17 15:05:00|1361.6|1361.2|1364.6|1364.2|1366.4|1366|1361.4|1361.2|278841
1645110600000|2022-02-17 15:10:00|1363.8|1363.4|1367|1366.6|1367.4|1366.8|1362.2|1361.8|127738
1645110900000|2022-02-17 15:15:00|1366.8|1366.4|1365.8|1365.4|1367.8|1367.4|1365.4|1365|151347
1645111200000|2022-02-17 15:20:00|1365.6|1365.2|1364|1363.6|1365.8|1365.6|1363.2|1362.8|141626
1645111500000|2022-02-17 15:25:00|1363.8|1363.4|1363|1362.6|1363.8|1363.4|1360.8|1360.4|175471
1645111800000|2022-02-17 15:30:00|1362.8|1362.4|1364.8|1364.4|1367.4|1367|1362.6|1362.2|103983
1645112100000|2022-02-17 15:35:00|1364.6|1364.2|1364|1363.6|1366.8|1366.6|1363.2|1362.8|87931
1645112400000|2022-02-17 15:40:00|1363.8|1363.4|1364.8|1364.4|1364.8|1364.4|1362.4|1362|64368
1645112700000|2022-02-17 15:45:00|1364.6|1364.2|1363.8|1363.4|1364.6|1364.2|1362|1361.8|63708
1645113000000|2022-02-17 15:50:00|1364|1363.6|1365.6|1365.2|1366.6|1366.2|1362.8|1362.4|144832
1645113300000|2022-02-17 15:55:00|1365.4|1365.4|1367.6|1367.2|1368.8|1368.6|1365.4|1365|103031
1645113600000|2022-02-17 16:00:00|1367.4|1367|1366|1365.6|1367.6|1367.4|1365.8|1365.6|75964
1645113900000|2022-02-17 16:05:00|1366.2|1365.8|1369|1368.6|1369.2|1368.8|1366|1365.8|80835
1645114200000|2022-02-17 16:10:00|1369.2|1368.8|1370.4|1370|1370.4|1370.2|1367.2|1366.8|115349
1645114500000|2022-02-17 16:15:00|1370.2|1369.8|1370.8|1370.4|1371.4|1371.2|1368.2|1367.8|120543
1645114800000|2022-02-17 16:20:00|1370.6|1370.2|1368.4|1368|1371|1370.6|1367.6|1367.2|111906
1645115100000|2022-02-17 16:25:00|1368.2|1367.8|1369.2|1368.8|1369.6|1369.4|1368|1367.8|88944
1645171200000|2022-02-18 08:00:00|1369.8|1368.8|1373.6|1373|1377|1376.4|1368.6|1367.4|259649
1645171500000|2022-02-18 08:05:00|1373.4|1372.8|1370.4|1369.6|1378|1377.2|1370.2|1369.4|174111
1645171800000|2022-02-18 08:10:00|1370|1369.8|1368.6|1368.2|1370.6|1370|1366.4|1366|73648
1645172100000|2022-02-18 08:15:00|1368.4|1368|1371|1370.6|1375.8|1375.2|1368|1367.2|44656
1645172400000|2022-02-18 08:20:00|1371.2|1370.2|1364.4|1363.8|1371.8|1371.2|1363.8|1363.2|184926
1645172700000|2022-02-18 08:25:00|1364.2|1363.6|1363.4|1362.8|1364.8|1364.2|1359|1358.6|236498
1645173000000|2022-02-18 08:30:00|1363.2|1362.6|1360.8|1360.6|1365.6|1365|1360.6|1360.2|81659
1645173300000|2022-02-18 08:35:00|1360.6|1360.4|1361.8|1361.2|1362.2|1361.8|1359.6|1359|62978
1645173600000|2022-02-18 08:40:00|1361.6|1361.4|1360.6|1360.2|1363.6|1363.4|1359.2|1359|83046
1645173900000|2022-02-18 08:45:00|1360.4|1360|1362.2|1361.8|1363.6|1363|1360|1359.4|150183
1645174200000|2022-02-18 08:50:00|1362|1361.6|1361.4|1360.8|1363.4|1363|1360.4|1360.2|191222
1645174500000|2022-02-18 08:55:00|1361.6|1361|1359.6|1359|1362|1361.4|1357.8|1357.4|255991
1645174800000|2022-02-18 09:00:00|1359.4|1358.8|1359.8|1359.2|1360|1359.8|1356.6|1356|84100
1645175100000|2022-02-18 09:05:00|1359.6|1359|1357.4|1357|1360.4|1360.2|1357|1356.6|67617
1645175400000|2022-02-18 09:10:00|1357.2|1356.8|1358|1357.6|1358.2|1357.8|1355.8|1355.6|398263
1645175700000|2022-02-18 09:15:00|1358.2|1357.8|1353.6|1353.2|1358.4|1358|1351.2|1351|229216
1645176000000|2022-02-18 09:20:00|1353.4|1353|1354.2|1353.8|1356.8|1356.4|1352.4|1352.2|53761
1645176300000|2022-02-18 09:25:00|1354|1354|1354|1353.8|1355.6|1355.2|1352.4|1352|49449
1645176600000|2022-02-18 09:30:00|1354.2|1354|1353.4|1353|1355.8|1355.4|1350.8|1350.4|102523
1645176900000|2022-02-18 09:35:00|1353.6|1353.2|1354|1353.4|1355.4|1355|1352.8|1352.2|43361
1645177200000|2022-02-18 09:40:00|1354.2|1353.6|1355.6|1355.4|1356.6|1356.2|1353|1352.6|92286
1645177500000|2022-02-18 09:45:00|1355.4|1355.2|1358.2|1357.8|1358.6|1358.4|1354.2|1353.8|79828
1645177800000|2022-02-18 09:50:00|1358.4|1358|1359|1358.6|1359.4|1359|1356.6|1356.2|51013
1645178100000|2022-02-18 09:55:00|1359.2|1358.8|1359.4|1359.2|1361.2|1360.8|1358.6|1358.4|35719
1645178400000|2022-02-18 10:00:00|1359.6|1359|1363.4|1363|1364|1363.6|1359.4|1359|70200
1645178700000|2022-02-18 10:05:00|1363.6|1363.2|1360.8|1360.4|1364|1363.6|1359.6|1359.2|20268
1645179000000|2022-02-18 10:10:00|1361|1360.6|1360.8|1360.4|1361.6|1361|1357.8|1357.4|70419
1645179300000|2022-02-18 10:15:00|1361|1360.6|1361.8|1361.4|1363.2|1362.8|1360.6|1360.2|20122
1645179600000|2022-02-18 10:20:00|1361.6|1361.2|1359.8|1359.6|1361.8|1361.4|1359.4|1359|30370
1645179900000|2022-02-18 10:25:00|1359.6|1359.4|1358.6|1358.2|1361.2|1360.8|1358.6|1358.2|47986
1645180200000|2022-02-18 10:30:00|1358.4|1358|1358.6|1358.2|1358.8|1358.4|1357|1356.6|82296
1645180500000|2022-02-18 10:35:00|1358.4|1358|1359.6|1359.2|1359.8|1359.4|1357.6|1357.2|27404
1645180800000|2022-02-18 10:40:00|1359.4|1359|1359.2|1359|1359.6|1359.4|1358.2|1357.8|10384
1645181100000|2022-02-18 10:45:00|1359.4|1359.2|1360.4|1360|1361.6|1361.4|1359|1358.6|37163
1645181400000|2022-02-18 10:50:00|1360.2|1360.2|1358.8|1358.4|1360.6|1360.2|1356.2|1356|169339
1645181700000|2022-02-18 10:55:00|1358.6|1358.2|1356.8|1356.4|1360.4|1359.8|1356.4|1355.8|114952
1645182000000|2022-02-18 11:00:00|1356.6|1356.2|1351.2|1351|1356.8|1356.6|1351|1350.8|108929
1645182300000|2022-02-18 11:05:00|1351.4|1350.8|1353|1352.8|1353.6|1353.2|1351|1350.6|62517
1645182600000|2022-02-18 11:10:00|1353.2|1352.6|1353.4|1353|1354.4|1354|1351.8|1351.4|60174
1645182900000|2022-02-18 11:15:00|1353.2|1352.8|1356|1355.6|1356.6|1356.2|1353.2|1352.8|35371
1645183200000|2022-02-18 11:20:00|1355.8|1355.4|1356.6|1356.4|1357.2|1356.8|1355.4|1354.8|13472
1645183500000|2022-02-18 11:25:00|1356.8|1356.2|1356.8|1356.4|1357.2|1357|1356|1355.6|37286
1645183800000|2022-02-18 11:30:00|1357|1356.6|1360.2|1359.8|1360.6|1360.4|1356.8|1356.6|27387
1645184100000|2022-02-18 11:35:00|1360|1360|1360.4|1360.2|1360.6|1360.4|1358.8|1358.4|60585
1645184400000|2022-02-18 11:40:00|1360.6|1360.4|1358.6|1358.2|1361.2|1360.8|1358.2|1357.8|38408
1645184700000|2022-02-18 11:45:00|1358.4|1358|1358.4|1358|1360.4|1360|1358.2|1357.8|35838
1645185000000|2022-02-18 11:50:00|1358.2|1357.8|1361.2|1360.8|1362.4|1362|1358|1357.8|20894
1645185300000|2022-02-18 11:55:00|1361|1360.6|1364.2|1363.8|1364.6|1364.2|1361|1360.6|70675
1645185600000|2022-02-18 12:00:00|1364.4|1364|1364.6|1364.2|1364.6|1364.4|1364.2|1363.8|4103
1645185900000|2022-02-18 12:05:00|1364.2|1363.6|1365.6|1365.2|1365.8|1365.4|1362.2|1362|84609
1645186200000|2022-02-18 12:10:00|1365.4|1365|1365.4|1365|1366.4|1366|1364.4|1364|32538
1645186500000|2022-02-18 12:15:00|1365.6|1365.2|1365|1364.4|1366|1365.8|1364.8|1364.4|8739
1645186800000|2022-02-18 12:20:00|1364.8|1364.6|1366.8|1366.4|1367|1366.6|1364.8|1364.4|23724
1645187100000|2022-02-18 12:25:00|1367|1366.6|1370|1369.8|1370.8|1370.4|1366.8|1366.4|77707
1645187400000|2022-02-18 12:30:00|1369.8|1369.6|1370.6|1370.2|1371.8|1371.4|1369.8|1369.6|19112
1645187700000|2022-02-18 12:35:00|1370.4|1370|1369.4|1369|1370.8|1370.4|1369.2|1368.8|37914
1645188000000|2022-02-18 12:40:00|1369.6|1369.2|1369.8|1369.4|1370.2|1369.8|1368.6|1368.2|15446
1645188300000|2022-02-18 12:45:00|1370|1369.6|1369.2|1369|1370.2|1369.8|1368|1367.8|46036
1645188600000|2022-02-18 12:50:00|1369.4|1368.8|1369.4|1369|1370.6|1370.4|1369|1368.8|17081
1645188900000|2022-02-18 12:55:00|1369.2|1368.8|1369.2|1368.8|1370.2|1370|1369|1368.6|20961
1645189200000|2022-02-18 13:00:00|1369|1368.6|1369.4|1369.2|1370|1369.6|1368.8|1368.6|18128
1645189500000|2022-02-18 13:05:00|1369.6|1369.4|1362.6|1362.4|1370|1369.8|1362.6|1362.2|71406
1645189800000|2022-02-18 13:10:00|1362.8|1362.2|1358.2|1357.6|1363.4|1362.8|1357.8|1357.4|97022
1645190100000|2022-02-18 13:15:00|1358|1357.8|1360.2|1359.8|1361|1360.6|1357.4|1356.8|49747
1645190400000|2022-02-18 13:20:00|1360|1359.6|1356|1355.4|1360|1359.6|1355.4|1355|66461
1645190700000|2022-02-18 13:25:00|1355.8|1355.6|1351.8|1351.4|1356.6|1356.4|1349.8|1349.4|626005
1645191000000|2022-02-18 13:30:00|1351.6|1351.2|1349|1348.6|1354.6|1354|1348.6|1348.2|426331
1645191300000|2022-02-18 13:35:00|1349.2|1348.8|1354.4|1354|1355|1354.6|1348.6|1348.2|207048
1645191600000|2022-02-18 13:40:00|1354.2|1353.8|1354.4|1353.8|1357.4|1356.8|1353.4|1353|89173
1645191900000|2022-02-18 13:45:00|1354.6|1354|1356.4|1356|1356.8|1356.4|1353.8|1353.2|24215
1645192200000|2022-02-18 13:50:00|1356.6|1355.8|1358.6|1358|1360|1359.6|1355.6|1355|79980
1645192500000|2022-02-18 13:55:00|1358.4|1358.2|1359|1358.6|1360.8|1360.4|1357.6|1357.2|89634
1645192800000|2022-02-18 14:00:00|1359.2|1358.8|1358.4|1357.8|1359.2|1358.8|1357.2|1356.8|47311
1645193100000|2022-02-18 14:05:00|1358.2|1358|1356|1355.6|1359.2|1358.8|1356|1355.6|71533
1645193400000|2022-02-18 14:10:00|1355.8|1355.8|1355.2|1354.8|1357.4|1357|1354.6|1354.2|70134
1645193700000|2022-02-18 14:15:00|1355|1354.6|1357|1356.8|1357.4|1356.8|1354|1353.6|63973
1645194000000|2022-02-18 14:20:00|1357.2|1357|1358.8|1358.2|1359.8|1359.4|1356.6|1356|136643
1645194300000|2022-02-18 14:25:00|1359|1358.4|1359.2|1358.8|1360.4|1360|1357|1356.6|99668
1645194600000|2022-02-18 14:30:00|1359.4|1359|1355.8|1355.4|1362.4|1362|1355.6|1355.4|228796
1645194900000|2022-02-18 14:35:00|1355.6|1355.2|1362|1361.6|1362.6|1362.2|1353.4|1353|139424
1645195200000|2022-02-18 14:40:00|1362.2|1361.8|1358.8|1358.4|1363.2|1362.6|1358.6|1358.2|124994
1645195500000|2022-02-18 14:45:00|1358.6|1358.2|1365.6|1365.2|1366|1365.6|1357.2|1357|109827
1645195800000|2022-02-18 14:50:00|1365.8|1365.4|1365.8|1365.4|1368.2|1368|1365.2|1364.6|138690
1645196100000|2022-02-18 14:55:00|1366|1365.2|1365.6|1365.2|1367.4|1367|1364.4|1364|74453
1645196400000|2022-02-18 15:00:00|1365.8|1365.4|1364|1363.8|1366.6|1366.2|1362.6|1362.2|97234
1645196700000|2022-02-18 15:05:00|1364.2|1364|1366.2|1365.8|1366.4|1366|1363.4|1363|103615
1645197000000|2022-02-18 15:10:00|1366.4|1366|1367.2|1366.8|1367.6|1367.2|1363.6|1363.2|70452
1645197300000|2022-02-18 15:15:00|1367.4|1367|1366|1365.6|1369.2|1368.8|1364|1363.6|122019
1645197600000|2022-02-18 15:20:00|1365.8|1365.4|1363.8|1363.4|1366.6|1366.4|1362.6|1362.4|65119
1645197900000|2022-02-18 15:25:00|1363.6|1363.2|1361.6|1361.2|1364|1363.6|1360.4|1360.2|59325
1645198200000|2022-02-18 15:30:00|1361.4|1361|1359.4|1359|1361.4|1361.2|1358.8|1358.6|142542
1645198500000|2022-02-18 15:35:00|1359.2|1358.8|1357.8|1357.4|1360.4|1360.2|1357.2|1357|69688
1645198800000|2022-02-18 15:40:00|1358|1357.6|1360.4|1360|1360.6|1360.2|1355.4|1355|107693
1645199100000|2022-02-18 15:45:00|1360.2|1360.2|1360.2|1359.8|1361|1360.6|1356.2|1356|370186
1645199400000|2022-02-18 15:50:00|1360.4|1360|1360.6|1360.2|1361.4|1361|1358.2|1357.8|279288
1645199700000|2022-02-18 15:55:00|1360.4|1360.4|1357.2|1357|1360.6|1360.4|1356.2|1356|211406
1645200000000|2022-02-18 16:00:00|1357|1356.8|1349.8|1349.6|1357.4|1357.2|1349.4|1349|260862
1645200300000|2022-02-18 16:05:00|1350|1349.8|1355.4|1355|1356.4|1356|1349.6|1349.2|230187
1645200600000|2022-02-18 16:10:00|1355.6|1355.2|1355.6|1355.2|1356.6|1356.4|1353.4|1353|168321
1645200900000|2022-02-18 16:15:00|1355.4|1355|1356|1355.6|1356.6|1356.4|1354.4|1354|167825
1645201200000|2022-02-18 16:20:00|1355.8|1355.8|1356|1355.6|1356.4|1356|1354.8|1354.4|159835
1645201500000|2022-02-18 16:25:00|1356.2|1355.8|1356.4|1356|1358.6|1358.4|1355.6|1355.2|292828
1645430400000|2022-02-21 08:00:00|1368.8|1367.4|1376|1375.2|1377|1376.2|1366|1365|323217
1645430700000|2022-02-21 08:05:00|1375.8|1375.4|1386.8|1386|1387.2|1386.4|1374.8|1374|262206
1645431000000|2022-02-21 08:10:00|1387|1386.2|1384.2|1383.8|1391|1390.6|1381.8|1381|268219
1645431300000|2022-02-21 08:15:00|1384.6|1384|1381.4|1381|1387.2|1386.8|1381|1380.6|197873
1645431600000|2022-02-21 08:20:00|1381.2|1380.8|1384.4|1384|1385.2|1385|1381.2|1380.8|124452
1645431900000|2022-02-21 08:25:00|1384.6|1384.2|1382.2|1381.6|1385.2|1384.8|1380.2|1379.6|122931
1645432200000|2022-02-21 08:30:00|1382|1381.4|1380.2|1379.8|1383.6|1383|1380|1379.6|100367
1645432500000|2022-02-21 08:35:00|1380|1379.6|1377.4|1377|1380|1379.6|1367.2|1366.6|256808
1645432800000|2022-02-21 08:40:00|1377.6|1377.4|1379.6|1379.2|1379.6|1379.2|1374.6|1374|88173
1645433100000|2022-02-21 08:45:00|1379.8|1379.4|1382.6|1382|1383.4|1382.8|1378.6|1378.2|55562
1645433400000|2022-02-21 08:50:00|1382.8|1382.2|1381|1380.4|1384|1383.4|1380|1379.6|179018
1645433700000|2022-02-21 08:55:00|1381.2|1380.6|1379.4|1379|1381.6|1381.2|1376.8|1376.4|53482
1645434000000|2022-02-21 09:00:00|1379.6|1379.2|1372.2|1371.8|1379.8|1379.4|1371.8|1371.6|51856
1645434300000|2022-02-21 09:05:00|1372|1371.6|1371|1370.6|1373|1372.6|1369.8|1369.2|80740
1645434600000|2022-02-21 09:10:00|1370.8|1370.4|1371.6|1371.2|1373|1372.6|1367.6|1367|96791
1645434900000|2022-02-21 09:15:00|1371.8|1371|1371|1370.6|1374|1373.6|1370.2|1369.6|55560
1645435200000|2022-02-21 09:20:00|1371.2|1370.8|1369.8|1369.4|1371.2|1371|1368.6|1368.2|57356
1645435500000|2022-02-21 09:25:00|1370|1369.2|1373.4|1373|1374.6|1374.2|1369.8|1369.2|48401
1645435800000|2022-02-21 09:30:00|1373.2|1372.8|1371.2|1370.8|1375.4|1375|1371.2|1370.8|124746
1645436100000|2022-02-21 09:35:00|1371|1370.6|1372|1371.6|1372.4|1372|1369.2|1368.8|29812
1645436400000|2022-02-21 09:40:00|1371.8|1371.4|1372.4|1372|1373.8|1373.6|1371|1370.6|42870
1645436700000|2022-02-21 09:45:00|1372.2|1372.2|1371.8|1371.4|1372.4|1372.2|1369.2|1368.6|52179
1645437000000|2022-02-21 09:50:00|1371.6|1371.2|1366.6|1366|1371.8|1371.6|1366.6|1366|62266
1645437300000|2022-02-21 09:55:00|1366.8|1366.2|1368.8|1368.4|1369|1368.6|1364.6|1364.4|114739
1645437600000|2022-02-21 10:00:00|1368.6|1368.2|1368.6|1368|1369.6|1369.4|1367.2|1366.6|34250
1645437900000|2022-02-21 10:05:00|1368.4|1368.2|1367.8|1367.4|1369.8|1369.4|1367.4|1367|23545
1645438200000|2022-02-21 10:10:00|1368|1367.2|1365|1364.8|1368.4|1368|1364|1363.6|45153
1645438500000|2022-02-21 10:15:00|1365.2|1365|1364.8|1364.4|1365.6|1365.2|1364.2|1363.8|46618
1645438800000|2022-02-21 10:20:00|1365|1364.2|1366.4|1366|1367.2|1367|1364|1363.8|88195
1645439100000|2022-02-21 10:25:00|1366.2|1365.8|1364.4|1364|1366.2|1365.8|1364.2|1364|36441
1645439400000|2022-02-21 10:30:00|1364.2|1363.8|1365.8|1365.2|1367.4|1367.2|1364.2|1363.8|179043
1645439700000|2022-02-21 10:35:00|1365.6|1365|1363|1362.4|1366.2|1365.8|1362.2|1362|116607
1645440000000|2022-02-21 10:40:00|1363.2|1362.6|1364.4|1364|1365.6|1365.2|1363|1362.6|56690
1645440300000|2022-02-21 10:45:00|1364.2|1363.8|1363|1362.8|1364.6|1364.2|1362.2|1362|39714
1645440600000|2022-02-21 10:50:00|1363.2|1363|1362.2|1361.8|1364.2|1363.8|1361.6|1361.2|48919
1645440900000|2022-02-21 10:55:00|1362.4|1362|1361.2|1360.8|1363.2|1362.8|1360|1359.8|42457
1645441200000|2022-02-21 11:00:00|1361.4|1361|1363.2|1362.8|1363.8|1363.4|1360.4|1360.2|44677
1645441500000|2022-02-21 11:05:00|1363|1362.6|1361.8|1361.4|1363.4|1363|1361.2|1360.8|88169
1645441800000|2022-02-21 11:10:00|1362|1361.6|1363.8|1363.4|1364|1363.8|1361.6|1361.2|17863
1645442100000|2022-02-21 11:15:00|1363.6|1363.2|1362.6|1362.2|1365|1364.8|1360.4|1360.2|87341
1645442400000|2022-02-21 11:20:00|1362.4|1362|1361.4|1361|1362.6|1362.2|1359.6|1359.2|63647
1645442700000|2022-02-21 11:25:00|1361.6|1361.2|1360.2|1359.8|1362|1361.6|1356|1355.6|352257
1645443000000|2022-02-21 11:30:00|1360.4|1360|1361.2|1360.8|1361.4|1361|1358.2|1357.8|74871
1645443300000|2022-02-21 11:35:00|1361.4|1361|1358.8|1358.4|1362|1361.6|1357.8|1357.4|70510
1645443600000|2022-02-21 11:40:00|1359|1358.8|1353.2|1353|1359|1358.8|1353|1352.6|87822
1645443900000|2022-02-21 11:45:00|1353.4|1352.8|1354|1353.6|1356.4|1356|1353.2|1352.8|87090
1645444200000|2022-02-21 11:50:00|1353.8|1353.4|1353|1352.8|1354.6|1354.4|1352.4|1352|46696
1645444500000|2022-02-21 11:55:00|1353.2|1352.6|1357.2|1356.8|1358|1357.6|1353.2|1352.6|106248
1645444800000|2022-02-21 12:00:00|1357|1356.6|1355|1354.6|1357.6|1356.8|1354.6|1354.4|45703
1645445100000|2022-02-21 12:05:00|1354.8|1354.8|1353|1352.4|1354.8|1354.8|1352.2|1351.6|21217
1645445400000|2022-02-21 12:10:00|1352.8|1352.2|1351.6|1351.2|1353.4|1353|1351.2|1351|23486
1645445700000|2022-02-21 12:15:00|1351.8|1351.4|1345.6|1345.2|1352|1351.6|1345.2|1345|96528
1645446000000|2022-02-21 12:20:00|1345.8|1345.4|1346.8|1346.6|1347|1346.8|1344.2|1343.6|49843
1645446300000|2022-02-21 12:25:00|1347|1346.8|1347.4|1347.2|1349.2|1348.6|1347|1346.6|37295
1645446600000|2022-02-21 12:30:00|1347.6|1347|1348.4|1348|1348.8|1348.4|1345.2|1345|15343
1645446900000|2022-02-21 12:35:00|1348.2|1347.8|1344.8|1344.4|1348.6|1348.2|1344.4|1344|57817
1645447200000|2022-02-21 12:40:00|1345|1344.6|1340.4|1340|1345.8|1345.4|1335.8|1335.2|172833
1645447500000|2022-02-21 12:45:00|1340.2|1339.6|1336.6|1336.2|1342.8|1342.2|1336|1335.4|106831
1645447800000|2022-02-21 12:50:00|1336.4|1336|1337.4|1336.8|1338|1337.6|1332.2|1331.4|207847
1645448100000|2022-02-21 12:55:00|1337.2|1336.6|1339.2|1338.6|1339.4|1339|1336.2|1335.6|44670
1645448400000|2022-02-21 13:00:00|1339.4|1339|1336.4|1336|1341.4|1340.8|1336|1335.4|43438
1645448700000|2022-02-21 13:05:00|1336.2|1336.2|1335|1334.4|1336.4|1336.2|1332.2|1331.8|161918
1645449000000|2022-02-21 13:10:00|1335.2|1334.6|1331.8|1331.4|1335.4|1334.8|1330.8|1330.4|34661
1645449300000|2022-02-21 13:15:00|1332|1331.6|1318|1317.2|1332.6|1332.2|1317.4|1317|447815
1645449600000|2022-02-21 13:20:00|1318.2|1317|1327.4|1326.8|1328.6|1327.8|1316.8|1316.2|199513
1645449900000|2022-02-21 13:25:00|1327.6|1327|1325.4|1324.8|1328.6|1328.2|1322.6|1322|145306
1645450200000|2022-02-21 13:30:00|1325.2|1324.6|1323.4|1322.8|1325.4|1324.8|1320|1319.4|127593
1645450500000|2022-02-21 13:35:00|1323.2|1323|1323.4|1322.8|1326.2|1325.8|1322.8|1322.4|79058
1645450800000|2022-02-21 13:40:00|1323.2|1323|1327.2|1326.6|1329.8|1329.2|1323|1322.4|94492
1645451100000|2022-02-21 13:45:00|1327.4|1326.8|1327.4|1326.8|1329.8|1329.2|1325.6|1325.2|145002
1645451400000|2022-02-21 13:50:00|1327.6|1327|1325|1324.6|1329.8|1329.6|1324.4|1324.2|121244
1645451700000|2022-02-21 13:55:00|1325.2|1324.4|1330|1329.6|1331|1330.6|1323.4|1323.2|376681
1645452000000|2022-02-21 14:00:00|1329.8|1329.4|1329.6|1329|1331.4|1331|1328.4|1328|65387
1645452300000|2022-02-21 14:05:00|1329.4|1329.2|1327.6|1327|1330.2|1330|1325.2|1324.8|105678
1645452600000|2022-02-21 14:10:00|1327.4|1327.2|1333.6|1333.2|1334.2|1333.8|1325.6|1325.2|114370
1645452900000|2022-02-21 14:15:00|1333.8|1333.4|1335|1334.6|1335.8|1335.2|1332.2|1331.6|85408
1645453200000|2022-02-21 14:20:00|1335.2|1334.8|1335.8|1335.2|1336.4|1336|1333.6|1333.4|180365
1645453500000|2022-02-21 14:25:00|1336|1335.4|1333|1332.6|1337.4|1336.8|1333|1332.6|82948
1645453800000|2022-02-21 14:30:00|1333.2|1332.8|1338.6|1338|1338.8|1338.4|1333.2|1332.8|92693
1645454100000|2022-02-21 14:35:00|1338.4|1338.2|1335|1334.4|1338.4|1338.2|1333.2|1332.8|63987
1645454400000|2022-02-21 14:40:00|1334.8|1334.6|1331.4|1330.8|1335.8|1335.2|1330.6|1330|67616
1645454700000|2022-02-21 14:45:00|1331.6|1331|1330.2|1329.8|1332.6|1332|1329.4|1328.8|83908
1645455000000|2022-02-21 14:50:00|1330.4|1330|1333.6|1333.2|1336|1335.6|1329.4|1329|76243
1645455300000|2022-02-21 14:55:00|1333.8|1333.4|1332.6|1332|1335|1334.4|1331.2|1330.6|84138
1645455600000|2022-02-21 15:00:00|1332.4|1331.8|1334.2|1333.6|1334.2|1334|1331.4|1331.2|140104
1645455900000|2022-02-21 15:05:00|1334|1333.4|1330.8|1330.4|1335.2|1334.8|1330.6|1330|81772
1645456200000|2022-02-21 15:10:00|1330.6|1330.2|1332.8|1332.4|1333.2|1332.8|1330.2|1329.6|96796
1645456500000|2022-02-21 15:15:00|1332.6|1332.2|1334.8|1334.4|1335.4|1334.8|1331.8|1331.4|91186
1645456800000|2022-02-21 15:20:00|1334.6|1334.6|1334|1333.6|1335.4|1335|1332.8|1332.4|96445
1645457100000|2022-02-21 15:25:00|1333.8|1333.8|1334|1333.6|1335.4|1335.2|1330.8|1330.4|108138
1645457400000|2022-02-21 15:30:00|1333.8|1333.4|1333|1332.6|1336|1335.6|1332|1331.6|63942
1645457700000|2022-02-21 15:35:00|1332.8|1332.4|1336|1335.6|1336.6|1336.2|1332.4|1332|96224
1645458000000|2022-02-21 15:40:00|1335.8|1335.4|1334.8|1334.4|1336|1335.8|1334|1333.8|109323
1645458300000|2022-02-21 15:45:00|1335|1334.6|1330.8|1330.2|1335|1334.8|1330.4|1330|69151
1645458600000|2022-02-21 15:50:00|1330.6|1330|1331.8|1331.6|1332.6|1332.4|1329.8|1329.4|43863
1645458900000|2022-02-21 15:55:00|1332|1331.4|1331.2|1330.8|1333.4|1333|1330.8|1330.4|69438
1645459200000|2022-02-21 16:00:00|1331.4|1331|1329.8|1329.6|1331.4|1331|1329.8|1329.6|82241
1645459500000|2022-02-21 16:05:00|1329.6|1329.4|1330.6|1330.4|1331|1330.6|1329.4|1329|114666
1645459800000|2022-02-21 16:10:00|1330.8|1330.6|1330.4|1330|1332|1331.6|1330.4|1330|124594
1645460100000|2022-02-21 16:15:00|1330.2|1329.8|1329.8|1329.6|1330.8|1330.6|1328.4|1328.2|67679
1645460400000|2022-02-21 16:20:00|1330|1329.8|1331|1330.8|1332.6|1332.2|1329.2|1329|130273
1645460700000|2022-02-21 16:25:00|1330.8|1330.6|1325.4|1324.8|1331.4|1331.2|1324.6|1324.2|179068
1645516800000|2022-02-22 08:00:00|1276|1267.6|1269|1268.6|1276|1273.6|1251.2|1251|721382
1645517100000|2022-02-22 08:05:00|1269.6|1268.8|1274.6|1274|1279|1278.4|1265.4|1265|529165
1645517400000|2022-02-22 08:10:00|1274.4|1273.6|1286.2|1285.2|1286.4|1285.2|1271.4|1270.8|419132
1645517700000|2022-02-22 08:15:00|1286|1285|1291.8|1291|1295|1294.4|1284.4|1284|365943
1645518000000|2022-02-22 08:20:00|1292.2|1291.2|1287.8|1287.4|1292.4|1291.8|1280.8|1280.2|326330
1645518300000|2022-02-22 08:25:00|1287.6|1287.2|1282.8|1282.2|1287.6|1287.4|1277.6|1277.4|568033
1645518600000|2022-02-22 08:30:00|1282.6|1282.4|1298.2|1297.6|1298.2|1297.8|1278.8|1278.2|537134
1645518900000|2022-02-22 08:35:00|1297.8|1297.4|1287.2|1286.6|1299.4|1298.8|1286|1285.4|246069
1645519200000|2022-02-22 08:40:00|1287|1286.4|1292.6|1292.2|1294.6|1294|1286.4|1286|193473
1645519500000|2022-02-22 08:45:00|1292.8|1292.6|1292.2|1291.8|1294|1293.8|1288.8|1288|309655
1645519800000|2022-02-22 08:50:00|1292.4|1292|1294.2|1293.6|1300|1298.8|1291.2|1290.6|287111
1645520100000|2022-02-22 08:55:00|1294|1293.4|1295.6|1295|1297.8|1297.6|1293.4|1293|149489
1645520400000|2022-02-22 09:00:00|1295.8|1295.2|1296.8|1296.4|1299.6|1299.2|1292.8|1292|203510
1645520700000|2022-02-22 09:05:00|1297|1296.2|1298|1297.4|1298.6|1298.2|1290.4|1290|278339
1645521000000|2022-02-22 09:10:00|1298.2|1297.6|1298.6|1298.2|1299.4|1299|1295|1294.2|196592
1645521300000|2022-02-22 09:15:00|1298.8|1298.4|1301.8|1301.4|1302|1301.4|1295.6|1295.2|185523
1645521600000|2022-02-22 09:20:00|1301.6|1301.2|1298.2|1297.8|1302.6|1302.4|1297.4|1296.8|169548
1645521900000|2022-02-22 09:25:00|1298.4|1298|1296.6|1296|1301|1300.6|1296.6|1296|165380
1645522200000|2022-02-22 09:30:00|1296.4|1295.8|1294.4|1294|1297.8|1297.4|1292|1291.6|110295
1645522500000|2022-02-22 09:35:00|1294.2|1293.8|1295.4|1294.8|1296.2|1295.8|1291.4|1290.8|173216
1645522800000|2022-02-22 09:40:00|1295.6|1295|1288.2|1287.8|1297.6|1297|1288|1287.6|169400
1645523100000|2022-02-22 09:45:00|1288.4|1288|1285.8|1285.4|1289.8|1289.4|1283.6|1283|186099
1645523400000|2022-02-22 09:50:00|1285.6|1285.2|1288|1287.6|1289.4|1289|1284.8|1284.4|147419
1645523700000|2022-02-22 09:55:00|1288.2|1287.8|1281|1280.6|1288.6|1288|1280|1279.4|272246
1645524000000|2022-02-22 10:00:00|1281.2|1280.8|1283.4|1283|1285.8|1285.4|1280|1279.6|147465
1645524300000|2022-02-22 10:05:00|1283.6|1283.2|1287.4|1287|1289.4|1289|1282.6|1282.2|185787
1645524600000|2022-02-22 10:10:00|1287.2|1286.8|1289.2|1288.6|1290.8|1290.4|1286.4|1286|119936
1645524900000|2022-02-22 10:15:00|1289|1288.4|1291.8|1291.4|1292.4|1292|1287.6|1287|160946
1645525200000|2022-02-22 10:20:00|1291.6|1291.2|1291.4|1291|1294|1293.8|1290|1289.4|135433
1645525500000|2022-02-22 10:25:00|1291.2|1290.8|1292.6|1292.2|1294.8|1294.4|1291|1290.6|131826
1645525800000|2022-02-22 10:30:00|1292.4|1292|1291|1290.6|1293.8|1293.4|1290.4|1290.2|83715
1645526100000|2022-02-22 10:35:00|1290.8|1290.4|1293|1292.6|1293.8|1293.4|1290.4|1290.2|181053
1645526400000|2022-02-22 10:40:00|1292.8|1292.4|1294|1293.4|1296.8|1296.2|1292.6|1292.4|166941
1645526700000|2022-02-22 10:45:00|1293.8|1293.6|1294.6|1294.2|1297|1296.8|1293.8|1293.6|93795
1645527000000|2022-02-22 10:50:00|1294.8|1294.4|1297.6|1297.2|1298.2|1297.8|1294.2|1293.8|132375
1645527300000|2022-02-22 10:55:00|1297.8|1297.4|1295|1294.4|1298.2|1297.8|1295|1294.4|105070
1645527600000|2022-02-22 11:00:00|1294.8|1294.2|1295|1294.6|1296.8|1296.4|1294|1293.8|100969
1645527900000|2022-02-22 11:05:00|1294.8|1294.4|1293.4|1293|1295.2|1294.8|1291.6|1291.2|91250
1645528200000|2022-02-22 11:10:00|1293.6|1293.2|1296.4|1296|1298|1297.8|1293|1292.6|152797
1645528500000|2022-02-22 11:15:00|1296.6|1296.2|1298.8|1298.4|1298.8|1298.4|1293|1292.6|128861
1645528800000|2022-02-22 11:20:00|1299|1298.6|1301.6|1301.2|1302.6|1302.2|1298.8|1298.4|140315
1645529100000|2022-02-22 11:25:00|1301.4|1301.4|1301.2|1301|1302.6|1302.2|1300.2|1299.8|149842
1645529400000|2022-02-22 11:30:00|1301.4|1300.8|1304|1303.6|1304.4|1304.2|1300.6|1300.2|291995
1645529700000|2022-02-22 11:35:00|1304.2|1303.8|1301.4|1301|1305|1304.6|1300.6|1300.4|120104
1645530000000|2022-02-22 11:40:00|1301.6|1301.2|1301.8|1301.4|1303.8|1303.6|1300.2|1300|84287
1645530300000|2022-02-22 11:45:00|1302|1301.6|1304.8|1304.4|1305.6|1305.2|1301.6|1301.4|77888
1645530600000|2022-02-22 11:50:00|1304.6|1304.2|1307.6|1307|1308|1307.8|1302.6|1302.2|113373
1645530900000|2022-02-22 11:55:00|1307.8|1307.2|1307.8|1307.2|1309.4|1309|1306.6|1306.2|150718
1645531200000|2022-02-22 12:00:00|1307.6|1307.8|1308.2|1307.8|1308.8|1308.6|1305|1304.8|83929
1645531500000|2022-02-22 12:05:00|1308|1307.6|1307|1306.6|1308.2|1307.8|1306|1305.4|48356
1645531800000|2022-02-22 12:10:00|1306.8|1306.4|1308.2|1307.8|1308.4|1308|1303.8|1303.6|97693
1645532100000|2022-02-22 12:15:00|1308.4|1308|1311.2|1310.8|1311.8|1311.4|1308|1307.6|70993
1645532400000|2022-02-22 12:20:00|1311.4|1311|1310.2|1309.8|1311.8|1311.4|1309|1308.6|135166
1645532700000|2022-02-22 12:25:00|1310|1309.6|1310|1309.6|1310.4|1310.2|1308.2|1307.6|56456
1645533000000|2022-02-22 12:30:00|1309.8|1309.4|1311.4|1311|1311.6|1311.2|1307.2|1306.8|67228
1645533300000|2022-02-22 12:35:00|1311.2|1310.8|1306.4|1306|1311.4|1311|1304.2|1303.8|177537
1645533600000|2022-02-22 12:40:00|1306.6|1306.2|1306.4|1306|1306.8|1306.4|1304.4|1304|82772
1645533900000|2022-02-22 12:45:00|1306.6|1306.2|1310.4|1309.8|1310.8|1310.4|1305.8|1305.4|157219
1645534200000|2022-02-22 12:50:00|1310.2|1310|1311|1310.6|1314|1313.6|1309.8|1309.4|123970
1645534500000|2022-02-22 12:55:00|1310.8|1310.4|1308.4|1308|1311.4|1310.8|1308.2|1308|119630
1645534800000|2022-02-22 13:00:00|1308.6|1308.2|1310|1309.4|1310.8|1310.6|1308.6|1308.2|53427
1645535100000|2022-02-22 13:05:00|1309.8|1309.6|1311.2|1310.8|1312|1311.8|1308|1307.8|78258
1645535400000|2022-02-22 13:10:00|1311|1310.6|1305.8|1305.4|1311|1310.6|1305.8|1305.4|36786
1645535700000|2022-02-22 13:15:00|1305.6|1305.6|1306.4|1306|1306.6|1306.2|1304.6|1304.2|56394
1645536000000|2022-02-22 13:20:00|1306.2|1305.8|1308|1307.6|1308.6|1308.2|1306|1305.6|70048
1645536300000|2022-02-22 13:25:00|1307.8|1307.8|1305.2|1304.8|1310.6|1310.2|1305.2|1304.8|110568
1645536600000|2022-02-22 13:30:00|1305|1304.6|1306.4|1306|1308|1307.8|1305|1304.6|69564
1645536900000|2022-02-22 13:35:00|1306.6|1305.8|1308.8|1308.4|1309.2|1308.8|1306.2|1305.8|75180
1645537200000|2022-02-22 13:40:00|1308.6|1308.2|1311.8|1311.4|1313.2|1312.6|1308.2|1307.8|188251
1645537500000|2022-02-22 13:45:00|1311.6|1311.2|1313.8|1313.4|1314.6|1314.2|1310.2|1309.6|112997
1645537800000|2022-02-22 13:50:00|1314|1313.2|1313.6|1313.2|1314.8|1314.4|1313.2|1312.8|60247
1645538100000|2022-02-22 13:55:00|1313.4|1313|1313.8|1313.4|1315|1314.8|1313|1312.6|54987
1645538400000|2022-02-22 14:00:00|1314|1313.2|1314.4|1314|1315|1314.6|1311.8|1311.6|35362
1645538700000|2022-02-22 14:05:00|1314.2|1313.8|1314|1313.6|1315|1314.8|1313.2|1312.6|58425
1645539000000|2022-02-22 14:10:00|1313.8|1313.4|1313|1312.4|1314.8|1314.4|1313|1312.4|81524
1645539300000|2022-02-22 14:15:00|1312.8|1312.6|1311.4|1311|1313.4|1313|1310.2|1309.8|75632
1645539600000|2022-02-22 14:20:00|1311.2|1310.8|1310.8|1310.4|1311.4|1311|1310.2|1309.8|45705
1645539900000|2022-02-22 14:25:00|1310.6|1310.2|1310.6|1310.4|1310.8|1310.6|1309.6|1309.2|44226
1645540200000|2022-02-22 14:30:00|1310.8|1310.2|1311.4|1311|1314.8|1314.6|1310.8|1310.2|298136
1645540500000|2022-02-22 14:35:00|1311.2|1310.8|1313.6|1313.2|1315|1314.6|1310|1309.6|124035
1645540800000|2022-02-22 14:40:00|1313.4|1313|1319|1318.4|1320.8|1320.4|1312|1311.6|192003
1645541100000|2022-02-22 14:45:00|1318.8|1318.6|1325.6|1325|1326|1325.6|1318|1317.6|255740
1645541400000|2022-02-22 14:50:00|1325.4|1324.8|1329.2|1328.6|1329.6|1329.4|1323|1322.6|320024
1645541700000|2022-02-22 14:55:00|1329|1328.4|1329.8|1329.2|1330|1329.4|1324.4|1324|119644
1645542000000|2022-02-22 15:00:00|1329.6|1329|1326.4|1326|1329.6|1329|1323.8|1323.4|199206
1645542300000|2022-02-22 15:05:00|1326.6|1326.2|1329.8|1329.4|1331.2|1331|1323|1322.6|221315
1645542600000|2022-02-22 15:10:00|1329.6|1329.2|1332.2|1331.8|1332.2|1332|1325.2|1324.8|261441
1645542900000|2022-02-22 15:15:00|1332|1331.6|1333.8|1333|1335.6|1335|1331.6|1331.2|259040
1645543200000|2022-02-22 15:20:00|1333.6|1332.8|1332|1331.6|1336.8|1336.4|1331.6|1331.2|220191
1645543500000|2022-02-22 15:25:00|1332.2|1331.8|1333.8|1333.4|1334.2|1333.8|1329.8|1329.4|139627
1645543800000|2022-02-22 15:30:00|1334|1333.6|1332.8|1332.4|1334.2|1333.8|1328.8|1328.4|177871
1645544100000|2022-02-22 15:35:00|1332.6|1332.2|1326.6|1326|1333|1332.6|1326|1325.6|186210
1645544400000|2022-02-22 15:40:00|1326.4|1325.8|1327.4|1327|1328|1327.6|1324|1323.6|137519
1645544700000|2022-02-22 15:45:00|1327.2|1326.8|1327.2|1326.6|1329|1328.6|1326|1325.4|274447
1645545000000|2022-02-22 15:50:00|1327|1326.4|1322.6|1322|1327|1326.4|1322.4|1322|116067
1645545300000|2022-02-22 15:55:00|1322.4|1321.8|1322.8|1322.6|1324.2|1323.6|1320.6|1320.2|167484
1645545600000|2022-02-22 16:00:00|1323|1322.4|1326.6|1326.2|1327|1326.6|1322.8|1322.4|133874
1645545900000|2022-02-22 16:05:00|1326.4|1326|1322.4|1322|1327|1326.8|1322|1321.6|127122
1645546200000|2022-02-22 16:10:00|1322.6|1322.2|1320.6|1320.2|1325.6|1325.2|1320.4|1320|257900
1645546500000|2022-02-22 16:15:00|1320.8|1320.4|1320.4|1320|1322|1321.6|1318.8|1318.4|146703
1645546800000|2022-02-22 16:20:00|1320.6|1320.2|1321|1320.6|1321.6|1321.4|1319.6|1319.2|135726
1645547100000|2022-02-22 16:25:00|1320.8|1320.4|1318.8|1318.2|1322.8|1322.6|1318.2|1317.8|322599
1645603200000|2022-02-23 08:00:00|1332.6|1332|1332.2|1331|1333.2|1332.4|1322.2|1321.2|196281
1645603500000|2022-02-23 08:05:00|1332.4|1331.2|1328.2|1327.6|1332.4|1331.4|1323|1322|140750
1645603800000|2022-02-23 08:10:00|1328.4|1327.8|1327.6|1327.4|1334.4|1333.8|1327|1326.6|175097
1645604100000|2022-02-23 08:15:00|1328|1327.2|1325.2|1324.8|1331|1330.6|1324.6|1323.8|185221
1645604400000|2022-02-23 08:20:00|1325.6|1325|1326|1325.6|1328.2|1327.6|1323|1322.4|80891
1645604700000|2022-02-23 08:25:00|1325.8|1325.4|1320.2|1319.8|1326.2|1325.6|1319.8|1319.2|68373
1645605000000|2022-02-23 08:30:00|1320.4|1320|1328.6|1328|1329.2|1328.6|1317.2|1316.6|207587
1645605300000|2022-02-23 08:35:00|1328.8|1328.2|1328|1327.6|1330.6|1330|1327.2|1326.6|101007
1645605600000|2022-02-23 08:40:00|1327.8|1327.4|1327.6|1327|1329|1328.6|1326|1325.6|81283
1645605900000|2022-02-23 08:45:00|1327.4|1327.2|1320.4|1320|1327.6|1327.4|1320.4|1319.6|59056
1645606200000|2022-02-23 08:50:00|1320.6|1320.2|1322|1321.6|1324.6|1324.2|1320.6|1320|93122
1645606500000|2022-02-23 08:55:00|1322.2|1321.4|1326.8|1326.4|1327.6|1327|1321.6|1321|36237
1645606800000|2022-02-23 09:00:00|1327|1326.6|1325.2|1324.6|1327.6|1327.2|1324.6|1324.2|32256
1645607100000|2022-02-23 09:05:00|1325|1324.4|1328|1327.8|1328.8|1328.4|1324|1323.4|132429
1645607400000|2022-02-23 09:10:00|1327.8|1327.6|1329.8|1329.4|1329.8|1329.4|1326.2|1325.8|77527
1645607700000|2022-02-23 09:15:00|1330|1329.6|1329.2|1329|1330.6|1330.2|1327.8|1327.4|100242
1645608000000|2022-02-23 09:20:00|1329.4|1329.2|1326|1325.4|1329.8|1329.4|1325.2|1324.8|84204
1645608300000|2022-02-23 09:25:00|1326.2|1325.6|1322.4|1322|1326.2|1326|1320.4|1320|59448
1645608600000|2022-02-23 09:30:00|1322.6|1322.2|1321.8|1321.4|1323.6|1323.2|1321.4|1321|46057
1645608900000|2022-02-23 09:35:00|1322|1321.6|1318.4|1318|1322|1321.6|1317.6|1317.2|120494
1645609200000|2022-02-23 09:40:00|1318.6|1317.8|1317.4|1317|1320.4|1320|1317.2|1316.8|43854
1645609500000|2022-02-23 09:45:00|1317.6|1317.2|1319.6|1319.2|1320.4|1320|1316.2|1315.8|55009
1645609800000|2022-02-23 09:50:00|1319.4|1319|1311.8|1311.4|1319.8|1319.4|1311.6|1311.2|126715
1645610100000|2022-02-23 09:55:00|1312|1311.6|1309|1308.6|1312.6|1312.2|1305.6|1305.2|244085
1645610400000|2022-02-23 10:00:00|1309.2|1309|1311.2|1310.8|1312.2|1311.8|1307.6|1307.4|127445
1645610700000|2022-02-23 10:05:00|1311|1310.6|1306.6|1306.2|1312.4|1312|1306.6|1306|151562
1645611000000|2022-02-23 10:10:00|1306.8|1306.4|1307.4|1307|1308.2|1307.8|1304.8|1304.4|148739
1645611300000|2022-02-23 10:15:00|1307.2|1306.8|1305.8|1305.6|1308.6|1308|1305.4|1305|141036
1645611600000|2022-02-23 10:20:00|1306|1305.8|1304.6|1304.2|1308|1307.6|1304.6|1304.2|128751
1645611900000|2022-02-23 10:25:00|1304.4|1304|1301.6|1301|1304.6|1304|1301.4|1301|45493
1645612200000|2022-02-23 10:30:00|1301.4|1300.8|1302|1301.4|1303.4|1302.8|1300.4|1300|51635
1645612500000|2022-02-23 10:35:00|1301.8|1301.2|1300|1299.6|1302.6|1302.2|1299.4|1299|126676
1645612800000|2022-02-23 10:40:00|1299.8|1299.8|1299.4|1299|1301.4|1301|1298.8|1298.6|77431
1645613100000|2022-02-23 10:45:00|1299.2|1298.8|1294.4|1294|1300.4|1300|1294.4|1294|73864
1645613400000|2022-02-23 10:50:00|1294.2|1293.8|1296|1295.6|1297.6|1297|1293.8|1293.4|79812
1645613700000|2022-02-23 10:55:00|1295.8|1295.4|1297.2|1296.8|1297.4|1297|1295.6|1295.4|65206
1645614000000|2022-02-23 11:00:00|1297.4|1297|1299.6|1299.4|1299.6|1299.4|1296.4|1296.2|66827
1645614300000|2022-02-23 11:05:00|1299.4|1299.2|1302.6|1302.2|1302.6|1302.2|1299.2|1298.8|60004
1645614600000|2022-02-23 11:10:00|1302.8|1302.4|1302|1301.6|1305.6|1305.4|1301.6|1301.2|74640
1645614900000|2022-02-23 11:15:00|1301.8|1301.4|1301.6|1301.2|1304.6|1304.2|1301|1300.6|48948
1645615200000|2022-02-23 11:20:00|1301.8|1301.4|1303.8|1303.4|1304|1303.6|1301.2|1300.8|63304
1645615500000|2022-02-23 11:25:00|1304|1303.6|1302|1301.6|1304.4|1304|1300.4|1300|90252
1645615800000|2022-02-23 11:30:00|1301.8|1301.4|1301.6|1301.2|1304.6|1304.2|1301.2|1300.8|73879
1645616100000|2022-02-23 11:35:00|1301.8|1301.4|1298.6|1298.2|1302.4|1302|1298.2|1297.8|83356
1645616400000|2022-02-23 11:40:00|1298.4|1298|1297.4|1297.2|1301.2|1300.8|1296.8|1296.4|114760
1645616700000|2022-02-23 11:45:00|1297.2|1297|1294.4|1294|1297.8|1297.4|1293.8|1293.2|136516
1645617000000|2022-02-23 11:50:00|1294.6|1294.2|1294.6|1294|1296.4|1296|1293.8|1293.6|47064
1645617300000|2022-02-23 11:55:00|1294.4|1294.2|1292.2|1291.8|1295|1294.6|1291.6|1291.2|91694
1645617600000|2022-02-23 12:00:00|1293|1292|1294|1293.6|1294.4|1294|1292.4|1292|49623
1645617900000|2022-02-23 12:05:00|1294.2|1293.8|1294|1293.6|1296|1295.4|1292.4|1291.8|58524
1645618200000|2022-02-23 12:10:00|1293.8|1293.4|1293.8|1293.4|1294.6|1294.4|1292.6|1292.4|106895
1645618500000|2022-02-23 12:15:00|1294|1293.6|1294|1293.6|1295.6|1295.2|1293.2|1293|101409
1645618800000|2022-02-23 12:20:00|1294.2|1293.8|1293.8|1293.4|1294.4|1294.2|1293.4|1293|35427
1645619100000|2022-02-23 12:25:00|1293.6|1293.6|1292.6|1292.4|1293.8|1293.6|1291.2|1290.8|29241
1645619400000|2022-02-23 12:30:00|1292.4|1292.2|1293.4|1293.2|1294.6|1294.2|1292.2|1291.8|127870
1645619700000|2022-02-23 12:35:00|1293.6|1293.4|1292.6|1292.2|1294.6|1294.2|1292.4|1292.2|61602
1645620000000|2022-02-23 12:40:00|1292.4|1292|1291.6|1291.2|1294.6|1294.4|1291.2|1291|53961
1645620300000|2022-02-23 12:45:00|1291.4|1291|1291.8|1291.6|1293.6|1293.2|1290.6|1290.2|59893
1645620600000|2022-02-23 12:50:00|1291.6|1291.4|1293.6|1293.4|1293.8|1293.4|1291.2|1290.8|52602
1645620900000|2022-02-23 12:55:00|1293.4|1293.2|1291.6|1291.4|1293.6|1293.4|1290.8|1290.4|42550
1645621200000|2022-02-23 13:00:00|1291.8|1291.6|1294.6|1294.4|1296.2|1296|1291.4|1291.2|74266
1645621500000|2022-02-23 13:05:00|1294.4|1294.2|1296.4|1296|1297.2|1296.8|1294.4|1294|57512
1645621800000|2022-02-23 13:10:00|1296.2|1295.8|1293|1292.6|1297.4|1297|1292.8|1292.4|137034
1645622100000|2022-02-23 13:15:00|1292.8|1292.4|1290.6|1290.2|1293|1292.6|1290.2|1290|68642
1645622400000|2022-02-23 13:20:00|1290.4|1290|1285.6|1285.4|1290.4|1290.2|1285.6|1285.2|292239
1645622700000|2022-02-23 13:25:00|1285.8|1285.6|1281.8|1281.4|1287.8|1287.4|1281.6|1281.2|153324
1645623000000|2022-02-23 13:30:00|1281.6|1281.6|1281.6|1281.2|1283|1282.8|1279.6|1279.2|152463
1645623300000|2022-02-23 13:35:00|1281.4|1281|1286|1285.6|1287.2|1286.8|1280.4|1280|169948
1645623600000|2022-02-23 13:40:00|1285.8|1285.4|1288.2|1287.8|1291.8|1291.4|1284.8|1284.4|157964
1645623900000|2022-02-23 13:45:00|1288|1288|1292.8|1292.2|1295|1294.2|1287.8|1287.6|166072
1645624200000|2022-02-23 13:50:00|1292.6|1292.4|1293|1292.8|1293.4|1293|1291.4|1291.2|45208
1645624500000|2022-02-23 13:55:00|1292.8|1292.6|1293|1292.8|1293.8|1293.6|1291.4|1291.2|88191
1645624800000|2022-02-23 14:00:00|1292.8|1292.6|1292.6|1292.2|1293|1292.6|1290.6|1290|49655
1645625100000|2022-02-23 14:05:00|1292.4|1292|1292.6|1292.2|1292.8|1292.6|1290.4|1290|79221
1645625400000|2022-02-23 14:10:00|1292.4|1292|1290.6|1290.2|1292.8|1292.4|1289.4|1289.2|78662
1645625700000|2022-02-23 14:15:00|1290.8|1290.4|1288.2|1287.8|1291|1290.8|1287.8|1287.4|73365
1645626000000|2022-02-23 14:20:00|1288|1287.6|1289.2|1288.8|1290|1289.8|1287.2|1287|66309
1645626300000|2022-02-23 14:25:00|1289|1289|1289.4|1289|1290.2|1289.8|1286.2|1285.8|89615
1645626600000|2022-02-23 14:30:00|1289.2|1288.8|1298|1297.4|1301.8|1301.4|1289|1288.8|276627
1645626900000|2022-02-23 14:35:00|1297.8|1297.2|1292.4|1291.8|1299.8|1299.4|1292.4|1291.8|170797
1645627200000|2022-02-23 14:40:00|1292.2|1292|1295.6|1295.2|1296.8|1296.4|1290.6|1290|120315
1645627500000|2022-02-23 14:45:00|1295.8|1295.4|1294.6|1294.2|1298.6|1298.2|1294.4|1294|131325
1645627800000|2022-02-23 14:50:00|1294.4|1294|1290.6|1290|1295.4|1295|1290.6|1290|124645
1645628100000|2022-02-23 14:55:00|1290.4|1290.2|1291.2|1290.8|1293.8|1293.6|1290.2|1289.8|214274
1645628400000|2022-02-23 15:00:00|1291|1290.6|1287.6|1287|1291.2|1291|1285.8|1285.4|167264
1645628700000|2022-02-23 15:05:00|1287.4|1287.2|1284.2|1283.8|1288.6|1288.2|1283.2|1282.8|564018
1645629000000|2022-02-23 15:10:00|1284|1284|1282.6|1282|1285.6|1285.2|1281|1280.8|287628
1645629300000|2022-02-23 15:15:00|1282.4|1282.2|1283.2|1282.8|1284.6|1284.2|1280.6|1280.2|337961
1645629600000|2022-02-23 15:20:00|1283|1282.6|1281.8|1281.4|1284.2|1283.8|1280.8|1280.4|225020
1645629900000|2022-02-23 15:25:00|1281.6|1281.2|1281.4|1281|1282.4|1282.2|1280.8|1280.4|201177
1645630200000|2022-02-23 15:30:00|1281.2|1280.8|1283.8|1283.4|1284|1283.8|1280.6|1280.4|194534
1645630500000|2022-02-23 15:35:00|1283.6|1283.6|1285.8|1285.6|1287.8|1287.4|1283.6|1283.6|222278
1645630800000|2022-02-23 15:40:00|1286|1285.4|1281.8|1281.4|1287.4|1287|1280.8|1280.4|277348
1645631100000|2022-02-23 15:45:00|1281.6|1281.6|1283.4|1283|1284|1283.8|1280.6|1280.4|368263
1645631400000|2022-02-23 15:50:00|1283.2|1282.8|1282.4|1282.2|1285|1284.6|1282.2|1282|134381
1645631700000|2022-02-23 15:55:00|1282.2|1282|1282.4|1282.2|1283.8|1283.4|1281.2|1281|138307
1645632000000|2022-02-23 16:00:00|1282.6|1282|1286.2|1286|1287.8|1287.4|1281.6|1281.4|263164
1645632300000|2022-02-23 16:05:00|1286|1285.8|1282.6|1282.2|1286.2|1286|1280.8|1280.6|271534
1645632600000|2022-02-23 16:10:00|1282.4|1282|1283.8|1283.6|1284.8|1284.6|1282.2|1281.8|225757
1645632900000|2022-02-23 16:15:00|1283.6|1283.4|1284.6|1284.2|1285.2|1284.8|1282.8|1282.6|235107
1645633200000|2022-02-23 16:20:00|1284.4|1284|1285.8|1285.6|1286|1285.6|1283.2|1282.8|171714
1645633500000|2022-02-23 16:25:00|1286|1285.8|1288.8|1288.2|1289|1288.6|1285.6|1285.4|314170
1645689600000|2022-02-24 08:00:00|1195|1193|1202.6|1202|1203|1202.4|1192.8|1192.6|353443
1645689900000|2022-02-24 08:05:00|1203|1202.2|1201|1200.4|1218|1217.4|1196.6|1196|1124183
1645690200000|2022-02-24 08:10:00|1200.8|1199.6|1220|1219.4|1220|1219.8|1196|1195|885349
1645690500000|2022-02-24 08:15:00|1218|1217.8|1227.4|1226.8|1231.8|1230.6|1217|1216|706057
1645690800000|2022-02-24 08:20:00|1227.2|1226.6|1232|1231.6|1235|1234.4|1224.2|1223.8|586544
1645691100000|2022-02-24 08:25:00|1232.2|1231.8|1223.4|1223|1234.4|1234|1223|1222.4|537706
1645691400000|2022-02-24 08:30:00|1223.2|1222.8|1217|1216.2|1226|1225.2|1211.6|1210.8|284724
1645691700000|2022-02-24 08:35:00|1217.2|1216.6|1216.4|1215.8|1221|1220.6|1209.6|1209.2|348268
1645692000000|2022-02-24 08:40:00|1216.6|1215.4|1212.4|1212|1217.6|1217|1210|1209.4|251878
1645692300000|2022-02-24 08:45:00|1212.2|1211.8|1212.4|1211.8|1216.4|1215.8|1209.6|1209.2|274541
1645692600000|2022-02-24 08:50:00|1212.6|1212|1212.4|1212|1218.6|1218|1210.2|1209.8|412523
1645692900000|2022-02-24 08:55:00|1212.6|1212.2|1213.8|1213.4|1217.2|1216.8|1211.8|1211.6|351551
1645693200000|2022-02-24 09:00:00|1214|1213.6|1214.6|1213.8|1215.6|1215|1209.4|1209.2|503849
1645693500000|2022-02-24 09:05:00|1214.4|1213.6|1219|1218.2|1224.6|1224|1211.2|1211|469415
1645693800000|2022-02-24 09:10:00|1218.8|1218|1220.8|1220.2|1222.8|1222.2|1216.2|1215.4|312518
1645694100000|2022-02-24 09:15:00|1220.6|1220|1210.6|1210.2|1223|1222.4|1210.4|1210|225190
1645694400000|2022-02-24 09:20:00|1210.8|1210|1211.2|1210.6|1214.6|1214.2|1208.6|1208|190953
1645694700000|2022-02-24 09:25:00|1211.4|1210.8|1205.4|1205|1211.8|1211.4|1204.2|1203.6|491603
1645695000000|2022-02-24 09:30:00|1205.6|1205.2|1203|1202.4|1206.8|1206.2|1201.6|1201.2|314822
1645695300000|2022-02-24 09:35:00|1202.8|1202.2|1203.8|1203.2|1204.4|1204.2|1198.4|1198|487195
1645695600000|2022-02-24 09:40:00|1204|1203.6|1197.2|1196.8|1206.8|1206.2|1195.2|1195|357181
1645695900000|2022-02-24 09:45:00|1197|1196.6|1199.4|1199|1200.6|1200|1194.6|1194.2|177451
1645696200000|2022-02-24 09:50:00|1199.6|1199.2|1194.6|1194|1203.4|1203|1193.6|1193.4|208467
1645696500000|2022-02-24 09:55:00|1194.4|1193.8|1193.4|1193.2|1198.6|1198.2|1193.2|1193|171636
1645696800000|2022-02-24 10:00:00|1193.6|1193.4|1197.8|1197.2|1198.2|1197.8|1191.6|1191.4|560595
1645697100000|2022-02-24 10:05:00|1198|1197.4|1199.4|1199|1200|1199.6|1193.8|1193.4|270354
1645697400000|2022-02-24 10:10:00|1199.2|1198.8|1193.6|1193.2|1200.8|1200.4|1193.2|1193|285045
1645697700000|2022-02-24 10:15:00|1193.4|1193.4|1192.2|1191.8|1195|1194.6|1190.8|1190.4|383366
1645698000000|2022-02-24 10:20:00|1192|1191.6|1181.4|1180.8|1193|1192.6|1180.4|1180|554156
1645698300000|2022-02-24 10:25:00|1181.6|1181|1182.2|1181.6|1183.6|1183.4|1180|1179.4|372498
1645698600000|2022-02-24 10:30:00|1182|1181.4|1179.2|1178.8|1183|1182.4|1177.4|1177|363798
1645698900000|2022-02-24 10:35:00|1179|1178.6|1178.6|1178|1179.8|1179.4|1175.2|1175|301183
1645699200000|2022-02-24 10:40:00|1178.4|1177.8|1175.6|1175|1179.6|1179.2|1172.8|1172.4|448544
1645699500000|2022-02-24 10:45:00|1175.8|1175.2|1178.2|1177.6|1184.6|1184|1175.6|1175|383419
1645699800000|2022-02-24 10:50:00|1178.4|1177.8|1178.4|1177.8|1179.4|1179|1175.8|1175.2|255333
1645700100000|2022-02-24 10:55:00|1178.2|1177.6|1180.8|1180.2|1182.8|1182.2|1176.6|1176.2|225872
1645700400000|2022-02-24 11:00:00|1181|1180.4|1175.2|1174.8|1183.2|1182.8|1174.8|1174.6|316907
1645700700000|2022-02-24 11:05:00|1175|1174.6|1173.6|1173|1175.8|1175.6|1170.6|1170.2|213314
1645701000000|2022-02-24 11:10:00|1173.4|1172.8|1171.6|1171.2|1174.4|1174|1167.2|1166.6|440385
1645701300000|2022-02-24 11:15:00|1171.8|1171.4|1166.2|1165.6|1173.2|1172.8|1164.4|1164|320429
1645701600000|2022-02-24 11:20:00|1166.4|1165.8|1174.6|1174.2|1177.6|1177.4|1165.6|1165|324066
1645701900000|2022-02-24 11:25:00|1174.4|1174|1172.6|1172|1175.4|1175|1170.4|1170|236033
1645702200000|2022-02-24 11:30:00|1172.4|1172.2|1171.6|1171.2|1176.8|1176.4|1171.2|1170.6|181678
1645702500000|2022-02-24 11:35:00|1171.8|1171|1169.2|1168.8|1171.8|1171.2|1168|1167.4|199022
1645702800000|2022-02-24 11:40:00|1169|1168.6|1174.8|1174.4|1175.2|1174.8|1166|1165.6|282158
1645703100000|2022-02-24 11:45:00|1174.6|1174.2|1178.4|1177.8|1181|1180.6|1173.2|1172.8|276690
1645703400000|2022-02-24 11:50:00|1178.2|1177.6|1176.2|1176|1181.8|1181.6|1174|1173.4|478144
1645703700000|2022-02-24 11:55:00|1176|1175.8|1175.2|1174.8|1177|1176.6|1170.8|1170.2|242213
1645704000000|2022-02-24 12:00:00|1175|1174.6|1167.2|1166.6|1175|1174.6|1166.2|1166|179431
1645704300000|2022-02-24 12:05:00|1167|1166.4|1164.6|1164.2|1168|1167.4|1163|1162.4|127632
1645704600000|2022-02-24 12:10:00|1164.4|1164|1164.4|1164.2|1165|1164.6|1160.8|1160.4|189718
1645704900000|2022-02-24 12:15:00|1164.6|1164|1161.6|1161.2|1166|1165.4|1161|1160.6|187084
1645705200000|2022-02-24 12:20:00|1161.4|1161|1160.4|1160|1161.8|1161.4|1157|1156.6|282696
1645705500000|2022-02-24 12:25:00|1160|1159.8|1160.8|1160.6|1162.2|1161.8|1158.4|1158.2|141123
1645705800000|2022-02-24 12:30:00|1160.6|1160.4|1158.6|1158.2|1160.8|1160.4|1157.6|1157|247286
1645706100000|2022-02-24 12:35:00|1158.8|1158.4|1157.8|1157.6|1160.8|1160.4|1156.8|1156.4|171279
1645706400000|2022-02-24 12:40:00|1157.6|1157.4|1156.4|1155.8|1159.4|1159.2|1154.2|1153.8|265355
1645706700000|2022-02-24 12:45:00|1156.6|1156|1155.8|1155.4|1158.4|1158|1153.8|1153.2|200559
1645707000000|2022-02-24 12:50:00|1155.6|1155.6|1158.4|1158|1162.4|1162|1155.2|1154.8|345546
1645707300000|2022-02-24 12:55:00|1158.6|1158.4|1165.8|1165.4|1166.8|1166.4|1158.4|1157.8|362491
1645707600000|2022-02-24 13:00:00|1165.6|1165.2|1160.4|1159.8|1166.6|1166.2|1159.4|1158.8|298287
1645707900000|2022-02-24 13:05:00|1160.6|1160|1157.4|1157|1161.6|1161.2|1156.4|1156|93962
1645708200000|2022-02-24 13:10:00|1157.2|1156.8|1153.6|1153.2|1158.6|1158.4|1153.6|1153.2|142648
1645708500000|2022-02-24 13:15:00|1153.8|1153.4|1154.4|1154|1156.4|1155.8|1150.6|1150.2|313983
1645708800000|2022-02-24 13:20:00|1154.2|1154.2|1156.4|1156|1157.8|1157.4|1153.6|1153.2|239582
1645709100000|2022-02-24 13:25:00|1156.6|1156.2|1153.8|1153|1158.8|1158.4|1153|1152.6|245326
1645709400000|2022-02-24 13:30:00|1153.6|1153.2|1154|1153.8|1154.6|1154.4|1150|1149.6|345269
1645709700000|2022-02-24 13:35:00|1153.8|1153.6|1158.4|1157.8|1161.6|1161.4|1151|1150.6|312477
1645710000000|2022-02-24 13:40:00|1158.2|1158|1157.2|1156.8|1160.8|1160.4|1155.8|1155.4|92011
1645710300000|2022-02-24 13:45:00|1157|1157|1170|1169.8|1170|1169.8|1155.8|1155.4|349825
1645710600000|2022-02-24 13:50:00|1169.8|1169.6|1166.6|1166.2|1172.2|1172|1164.4|1163.6|311214
1645710900000|2022-02-24 13:55:00|1166.8|1166|1153|1152.6|1167|1166.6|1152.2|1151.8|214987
1645711200000|2022-02-24 14:00:00|1152.8|1152.4|1153|1152.4|1155.8|1155.4|1152|1151.6|166705
1645711500000|2022-02-24 14:05:00|1152.8|1152.2|1148.4|1147.8|1154.8|1154.4|1147.8|1147.4|212484
1645711800000|2022-02-24 14:10:00|1148.2|1147.6|1148.6|1148|1149|1148.6|1144.6|1144|222089
1645712100000|2022-02-24 14:15:00|1148.4|1148.2|1146.2|1145.8|1151|1150.8|1146|1145.4|300370
1645712400000|2022-02-24 14:20:00|1146|1145.6|1141.8|1141.2|1146.8|1146.4|1141.2|1140.6|230867
1645712700000|2022-02-24 14:25:00|1141.6|1141|1138.2|1137.8|1143|1142.6|1138.2|1137.8|181765
1645713000000|2022-02-24 14:30:00|1138|1138|1145.2|1144.8|1146.6|1146.2|1138|1138|519299
1645713300000|2022-02-24 14:35:00|1145.4|1145|1146.4|1145.8|1149|1148.6|1141.4|1141|761617
1645713600000|2022-02-24 14:40:00|1146.2|1145.6|1150.8|1150.4|1154.2|1153.8|1145|1144.8|652068
1645713900000|2022-02-24 14:45:00|1150.6|1150.2|1150.8|1150.6|1151.4|1151|1145.6|1145.2|410591
1645714200000|2022-02-24 14:50:00|1151|1150.4|1153.6|1153.2|1158.6|1158.2|1150.4|1150|464812
1645714500000|2022-02-24 14:55:00|1153.8|1153.4|1154.8|1154.2|1155.8|1155.4|1146|1145.4|690403
1645714800000|2022-02-24 15:00:00|1154.2|1154|1149.4|1149|1155.8|1155.4|1149.4|1149|550961
1645715100000|2022-02-24 15:05:00|1149.6|1149.2|1156|1155.6|1156.6|1156.2|1146.8|1146.4|520767
1645715400000|2022-02-24 15:10:00|1156.2|1155.8|1158.2|1157.8|1160.2|1160|1153.6|1153.2|412482
1645715700000|2022-02-24 15:15:00|1158|1157.6|1159.8|1159.4|1160|1159.8|1155.2|1155|435532
1645716000000|2022-02-24 15:20:00|1159.6|1159.2|1156.6|1156|1166|1165.4|1154.6|1154.2|591390
1645716300000|2022-02-24 15:25:00|1156.4|1156.2|1146|1145.6|1157.8|1157.2|1145.6|1145.2|411501
1645716600000|2022-02-24 15:30:00|1145.8|1145.4|1146.4|1146.2|1147.6|1147|1141.8|1141.4|484389
1645716900000|2022-02-24 15:35:00|1146.2|1146|1143|1142.6|1147|1146.6|1140|1139.6|554483
1645717200000|2022-02-24 15:40:00|1142.8|1142.4|1137|1136.6|1143.2|1142.8|1136.4|1136|291181
1645717500000|2022-02-24 15:45:00|1137.2|1136.8|1136.4|1136|1143.2|1143|1136.2|1135.6|571574
1645717800000|2022-02-24 15:50:00|1136.2|1135.8|1136.4|1136|1138.2|1137.8|1133.6|1133.2|462616
1645718100000|2022-02-24 15:55:00|1136.6|1136.2|1127.4|1127|1137.2|1136.8|1127.2|1127|361265
1645718400000|2022-02-24 16:00:00|1127.2|1126.8|1127.4|1127|1132.2|1131.4|1126.8|1126.6|537030
1645718700000|2022-02-24 16:05:00|1127.2|1126.8|1128.4|1128|1129|1128.6|1124.8|1124.2|508328
1645719000000|2022-02-24 16:10:00|1128.2|1128.2|1133.8|1133.4|1135|1134.8|1125|1124.8|746999
1645719300000|2022-02-24 16:15:00|1133.6|1133.2|1136|1135.4|1136|1135.6|1130.6|1130.2|343779
1645719600000|2022-02-24 16:20:00|1135.8|1135.2|1134.6|1134|1138|1137.6|1134.2|1134|428083
1645719900000|2022-02-24 16:25:00|1134.8|1134.2|1129.2|1128.4|1135.4|1135.2|1127.8|1127.4|434407
1645776000000|2022-02-25 08:00:00|1164|1163.2|1152|1151.4|1169|1168.6|1151.8|1151.2|517913
1645776300000|2022-02-25 08:05:00|1151.8|1151|1146.8|1145.6|1154.2|1152.8|1143|1142|397095
1645776600000|2022-02-25 08:10:00|1147.2|1146|1140.2|1139.8|1147.2|1146|1138.8|1138.4|215141
1645776900000|2022-02-25 08:15:00|1140|1139.6|1136.2|1135.6|1141.6|1141|1131.8|1131.2|341643
1645777200000|2022-02-25 08:20:00|1136.4|1135.8|1124.6|1124|1136.8|1136.4|1124.6|1124|208714
1645777500000|2022-02-25 08:25:00|1124.4|1124.2|1120|1119.4|1128.8|1128.2|1118.8|1118.2|365587
1645777800000|2022-02-25 08:30:00|1119.8|1119.6|1122.4|1122|1125.6|1125|1117.2|1116.6|398865
1645778100000|2022-02-25 08:35:00|1122.2|1121.8|1114.8|1114.2|1125.8|1125.4|1112.4|1112|496540
1645778400000|2022-02-25 08:40:00|1114.6|1114|1107|1106.4|1116.6|1116.2|1102.2|1102|696444
1645778700000|2022-02-25 08:45:00|1106.8|1106.2|1103.6|1103.2|1110.8|1110|1103.4|1103|289453
1645779000000|2022-02-25 08:50:00|1103.8|1103.4|1110.6|1110.2|1118|1117.2|1103.2|1102.6|347322
1645779300000|2022-02-25 08:55:00|1110.8|1110|1112.8|1112.2|1112.8|1112.4|1106.2|1105.8|268395
1645779600000|2022-02-25 09:00:00|1112.6|1112.4|1107.2|1106.8|1115.6|1115.2|1107|1106.6|326358
1645779900000|2022-02-25 09:05:00|1107|1107|1104.6|1104.2|1107.8|1107.2|1103.8|1103.4|218366
1645780200000|2022-02-25 09:10:00|1104.4|1104|1104.2|1103.8|1105.2|1104.8|1102.6|1102.2|284811
1645780500000|2022-02-25 09:15:00|1104.4|1104|1105.6|1105.2|1108.6|1108.2|1104.4|1104|187681
1645780800000|2022-02-25 09:20:00|1105.8|1105.4|1105.2|1104.6|1107.6|1107|1103.4|1102.8|227478
1645781100000|2022-02-25 09:25:00|1105|1104.4|1107.6|1107.2|1109|1108.6|1104|1103.6|219422
1645781400000|2022-02-25 09:30:00|1107.4|1107|1110|1109.6|1112.8|1112.4|1106.4|1106|273236
1645781700000|2022-02-25 09:35:00|1110.2|1109.8|1112.4|1112|1115|1114.6|1109.4|1109.2|164232
1645782000000|2022-02-25 09:40:00|1112.2|1111.8|1111.6|1111.2|1116.4|1115.8|1108.6|1108.2|311312
1645782300000|2022-02-25 09:45:00|1111.4|1111|1115|1114.6|1118|1117.4|1111.4|1111|175677
1645782600000|2022-02-25 09:50:00|1115.2|1114.8|1112.2|1111.8|1116.2|1115.8|1111.6|1111.2|294845
1645782900000|2022-02-25 09:55:00|1112.4|1112|1117.8|1117.4|1120.2|1119.8|1112.4|1112|209790
1645783200000|2022-02-25 10:00:00|1117.6|1117.2|1123.8|1123.4|1127|1126.4|1115.4|1115|206682
1645783500000|2022-02-25 10:05:00|1124|1123.6|1124.2|1123.8|1128.8|1128.4|1122.4|1122|339411
1645783800000|2022-02-25 10:10:00|1124.4|1124|1126.8|1126.4|1127|1126.6|1121.8|1121.2|307431
1645784100000|2022-02-25 10:15:00|1127|1126.6|1126.8|1126.4|1131|1130.6|1125.2|1125|272208
1645784400000|2022-02-25 10:20:00|1126.6|1126.2|1122.8|1122.6|1128|1127.6|1121|1120.6|280030
1645784700000|2022-02-25 10:25:00|1123|1122.8|1124.8|1124.4|1127.2|1126.4|1120.8|1120.2|302565
1645785000000|2022-02-25 10:30:00|1124.6|1124.2|1123|1122.4|1124.8|1124.4|1120.6|1120.4|132662
1645785300000|2022-02-25 10:35:00|1122.8|1122.6|1125.6|1125|1128.8|1128.4|1122|1121.4|162290
1645785600000|2022-02-25 10:40:00|1125.4|1125.2|1120.8|1120.4|1125.8|1125.4|1120.4|1120.2|260849
1645785900000|2022-02-25 10:45:00|1121|1120.6|1120.2|1119.8|1121|1120.6|1114.8|1114.4|161652
1645786200000|2022-02-25 10:50:00|1120|1119.6|1121.6|1121.2|1122.4|1122|1119.6|1119.4|156493
1645786500000|2022-02-25 10:55:00|1121.8|1121.4|1122.6|1122|1125.4|1125.2|1121.8|1121.4|209329
1645786800000|2022-02-25 11:00:00|1122.4|1122.2|1117.8|1117.4|1123|1122.6|1116.8|1116.4|412561
1645787100000|2022-02-25 11:05:00|1118|1117.6|1119.8|1119.6|1120.2|1119.8|1116.6|1116.2|92179
1645787400000|2022-02-25 11:10:00|1119.6|1119.4|1130|1129.6|1130|1129.6|1119.6|1119.4|230577
1645787700000|2022-02-25 11:15:00|1130.2|1129.8|1134.4|1134|1135|1134.6|1128|1127.8|160140
1645788000000|2022-02-25 11:20:00|1134.6|1133.8|1135.4|1135|1136.6|1136|1133|1132.4|92795
1645788300000|2022-02-25 11:25:00|1135.6|1135.2|1135.6|1135.2|1136.8|1136.4|1133.6|1133.2|114961
1645788600000|2022-02-25 11:30:00|1135.4|1135|1137.8|1137.6|1138|1137.6|1132|1131.8|294096
1645788900000|2022-02-25 11:35:00|1138|1137.4|1146.6|1146|1148.2|1147.8|1137.2|1136.8|235103
1645789200000|2022-02-25 11:40:00|1146.4|1146.2|1146.2|1145.8|1150.4|1150|1145.6|1145|321396
1645789500000|2022-02-25 11:45:00|1146.4|1146|1147.4|1147|1151.8|1151.2|1144.2|1143.6|243852
1645789800000|2022-02-25 11:50:00|1147.6|1147.2|1147.2|1146.8|1148.2|1147.8|1144|1143.4|216437
1645790100000|2022-02-25 11:55:00|1147.4|1147|1148.2|1147.6|1151|1150.4|1147|1146.6|95166
1645790400000|2022-02-25 12:00:00|1148.4|1147.8|1149.8|1149.2|1150|1149.6|1147.6|1147.2|222914
1645790700000|2022-02-25 12:05:00|1149.6|1149.4|1158|1157.6|1160.2|1159.6|1149.2|1148.8|289697
1645791000000|2022-02-25 12:10:00|1157.8|1157.4|1158.2|1158|1159.4|1158.8|1155|1154.4|171955
1645791300000|2022-02-25 12:15:00|1158|1157.8|1161.4|1161|1164.4|1163.8|1157|1156.6|215602
1645791600000|2022-02-25 12:20:00|1161.2|1161.2|1153.2|1152.8|1161.2|1161.2|1152.8|1152|196171
1645791900000|2022-02-25 12:25:00|1153.4|1153|1153|1152.4|1157.8|1157.4|1152|1151.4|156962
1645792200000|2022-02-25 12:30:00|1153.2|1152.6|1154.4|1154|1156.4|1155.8|1150.6|1150.2|255144
1645792500000|2022-02-25 12:35:00|1154.6|1153.8|1157.8|1157.4|1158|1157.8|1153|1152.6|142701
1645792800000|2022-02-25 12:40:00|1158|1157.6|1158.2|1157.8|1161.8|1161.2|1157|1156.6|282409
1645793100000|2022-02-25 12:45:00|1158|1157.6|1157.2|1156.6|1158.2|1157.8|1155.6|1155.2|66958
1645793400000|2022-02-25 12:50:00|1157|1156.4|1168.8|1168.2|1169|1168.6|1156|1155.4|495605
1645793700000|2022-02-25 12:55:00|1168.6|1168|1174.4|1173.8|1177.2|1176.8|1167.8|1167.2|567825
1645794000000|2022-02-25 13:00:00|1174.2|1173.6|1173.4|1173|1176|1175.4|1168.6|1168.2|301688
1645794300000|2022-02-25 13:05:00|1173.6|1173.2|1174.4|1174|1177.4|1176.8|1171.4|1171|304159
1645794600000|2022-02-25 13:10:00|1174.6|1174.2|1182.6|1182.4|1183|1182.6|1173.2|1172.8|176331
1645794900000|2022-02-25 13:15:00|1183.2|1182.2|1191|1190.6|1191.4|1191|1182.4|1182|359245
1645795200000|2022-02-25 13:20:00|1190.8|1190.4|1193|1192.6|1193.4|1193|1186.2|1185.8|476332
1645795500000|2022-02-25 13:25:00|1193.2|1192.8|1187.2|1186.6|1193.6|1193.2|1184|1183.4|408121
1645795800000|2022-02-25 13:30:00|1187|1186.4|1189.8|1189.2|1190|1189.4|1183.8|1183.2|114849
1645796100000|2022-02-25 13:35:00|1190|1189.6|1193.8|1193.4|1194.6|1194.4|1189.4|1189|217324
1645796400000|2022-02-25 13:40:00|1193.6|1193.6|1194|1193.4|1197.4|1197|1191.6|1191.2|376883
1645796700000|2022-02-25 13:45:00|1194.2|1193.6|1193.2|1192.4|1196.4|1196|1188|1187.6|233975
1645797000000|2022-02-25 13:50:00|1193|1192.6|1197.6|1197.2|1198|1197.6|1191.6|1191|113606
1645797300000|2022-02-25 13:55:00|1197.8|1197|1204.6|1204|1207.8|1207.4|1197.2|1196.8|242493
1645797600000|2022-02-25 14:00:00|1204.2|1203.8|1203.8|1203.2|1206.6|1206|1202|1201.6|128354
1645797900000|2022-02-25 14:05:00|1203.6|1203|1192.6|1192|1203.8|1203.4|1191.4|1190.8|211309
1645798200000|2022-02-25 14:10:00|1192.8|1192.2|1195.6|1195|1196.2|1195.6|1192|1191.6|118470
1645798500000|2022-02-25 14:15:00|1195.8|1195.2|1195.4|1195|1195.8|1195.4|1192|1191.6|121775
1645798800000|2022-02-25 14:20:00|1195.6|1195.2|1196.6|1196.2|1198|1197.6|1191.8|1191.4|132763
1645799100000|2022-02-25 14:25:00|1196.8|1196|1196.8|1196.2|1197.2|1197|1195.4|1195|147910
1645799400000|2022-02-25 14:30:00|1197|1196.4|1193.8|1193.4|1197.2|1196.6|1188.6|1188|595114
1645799700000|2022-02-25 14:35:00|1193.6|1193.6|1188.8|1188.2|1195|1194.4|1188|1187.4|241940
1645800000000|2022-02-25 14:40:00|1188.6|1188|1183.6|1183.2|1190.8|1190.6|1182.4|1181.6|328605
1645800300000|2022-02-25 14:45:00|1183.8|1183.4|1189|1188.6|1189|1188.6|1181|1180.4|186994
1645800600000|2022-02-25 14:50:00|1188.8|1188.4|1185.4|1185|1191|1190.6|1185.2|1184.6|214462
1645800900000|2022-02-25 14:55:00|1185|1184.8|1184.6|1184.2|1186.6|1186|1181.6|1181.2|187246
1645801200000|2022-02-25 15:00:00|1184.4|1184.4|1184|1183.6|1186.6|1186.2|1182.6|1182|418103
1645801500000|2022-02-25 15:05:00|1184.2|1183.8|1192.6|1192.2|1193.2|1192.8|1182.6|1182.2|280591
1645801800000|2022-02-25 15:10:00|1192.8|1192.4|1191.2|1190.8|1194.8|1194.4|1191|1190.8|264531
1645802100000|2022-02-25 15:15:00|1191.4|1191|1195|1194.8|1195.4|1195|1189.8|1189.4|131449
1645802400000|2022-02-25 15:20:00|1194.8|1194.6|1194.6|1194.2|1198.2|1198|1191.6|1191.2|175535
1645802700000|2022-02-25 15:25:00|1194.4|1194|1195.4|1195|1195.6|1195.4|1192.6|1192.4|83120
1645803000000|2022-02-25 15:30:00|1195.2|1194.8|1189.4|1189|1195.2|1195|1189|1188.4|117910
1645803300000|2022-02-25 15:35:00|1189.2|1188.8|1187|1186.6|1190.4|1190|1185|1184.8|178140
1645803600000|2022-02-25 15:40:00|1187.2|1186.8|1187.8|1187.6|1188.6|1188.4|1185.8|1185.6|211380
1645803900000|2022-02-25 15:45:00|1188|1187.8|1189.6|1189.2|1190.2|1189.8|1186.8|1186.4|174012
1645804200000|2022-02-25 15:50:00|1189.8|1189.4|1192.4|1192|1193|1192.6|1189.4|1189.2|247584
1645804500000|2022-02-25 15:55:00|1192.2|1191.8|1192.8|1192.4|1195.4|1195.2|1190.4|1190.2|327690
1645804800000|2022-02-25 16:00:00|1192.6|1192.2|1186.8|1186.4|1192.6|1192.2|1183.2|1183|438884
1645805100000|2022-02-25 16:05:00|1186.6|1186.2|1184.4|1184|1186.6|1186.2|1182.2|1181.8|180871
1645805400000|2022-02-25 16:10:00|1184.6|1184.2|1186|1185.8|1187.4|1187|1184|1183.6|139544
1645805700000|2022-02-25 16:15:00|1185.8|1185.6|1183.6|1183.2|1186.2|1185.8|1181.8|1181.6|141502
1645806000000|2022-02-25 16:20:00|1183.4|1183|1186.8|1186.4|1187|1186.6|1182.8|1182.2|202277
1645806300000|2022-02-25 16:25:00|1186.6|1186.2|1184|1183.6|1186.6|1186.2|1183.2|1182.8|230273
1646035200000|2022-02-28 08:00:00|1124.4|1122.6|1111.8|1111|1125|1124.6|1102.6|1102|590729
1646035500000|2022-02-28 08:05:00|1112|1111.2|1109.6|1108.6|1114.4|1113.6|1104|1103.2|410178
1646035800000|2022-02-28 08:10:00|1109.4|1108.4|1106.8|1106.2|1115|1113.8|1102.2|1102|366824
1646036100000|2022-02-28 08:15:00|1107|1106.4|1104|1103.4|1109|1108.4|1103.4|1103|373969
1646036400000|2022-02-28 08:20:00|1103.8|1103.2|1110.6|1110.2|1111.4|1111.2|1100.4|1100.2|401126
1646036700000|2022-02-28 08:25:00|1110.8|1110.4|1105.4|1105|1112.6|1112|1103.2|1102.6|287540
1646037000000|2022-02-28 08:30:00|1105.6|1105.2|1098.2|1097.6|1106.2|1105.8|1096.6|1095.8|829582
1646037300000|2022-02-28 08:35:00|1098.4|1097.8|1094.2|1093.8|1101|1100.6|1093.8|1093.4|390287
1646037600000|2022-02-28 08:40:00|1094.4|1094|1095.4|1094.8|1095.4|1094.8|1091.2|1090.8|291695
1646037900000|2022-02-28 08:45:00|1095.6|1095|1090.6|1090.4|1097.6|1097.4|1090.6|1090.4|274782
1646038200000|2022-02-28 08:50:00|1090.8|1090.2|1092.2|1091.6|1093.4|1092.8|1090.2|1090|445161
1646038500000|2022-02-28 08:55:00|1091.8|1091.8|1087.8|1087.6|1095|1094.6|1087.8|1087.4|478051
1646038800000|2022-02-28 09:00:00|1088|1087.8|1088.2|1088|1093.8|1093.4|1088|1087.8|356325
1646039100000|2022-02-28 09:05:00|1088.4|1087.8|1094.6|1094.2|1095.2|1094.8|1087.4|1087|352287
1646039400000|2022-02-28 09:10:00|1094.4|1094|1082.8|1082.2|1094.4|1094.2|1082.6|1082.2|507602
1646039700000|2022-02-28 09:15:00|1083|1082.4|1080.8|1080.2|1083.4|1082.8|1074.2|1074|586645
1646040000000|2022-02-28 09:20:00|1081|1080.4|1086.2|1085.8|1088.4|1087.8|1081|1080.4|277056
1646040300000|2022-02-28 09:25:00|1086.4|1086|1077.2|1076.6|1086.4|1086|1076.4|1076|282468
1646040600000|2022-02-28 09:30:00|1077|1076.8|1070.2|1070|1077.4|1077.2|1069.4|1069|393791
1646040900000|2022-02-28 09:35:00|1070|1069.4|1070.6|1070.2|1073.8|1073.6|1069.4|1069.2|245469
1646041200000|2022-02-28 09:40:00|1070.4|1070|1075.6|1075|1079.2|1078.8|1070.4|1070|184814
1646041500000|2022-02-28 09:45:00|1075.4|1074.8|1074|1073.4|1078.2|1078|1073.6|1073.4|148929
1646041800000|2022-02-28 09:50:00|1073.8|1073.6|1075.8|1075.2|1079.4|1079.2|1073.4|1072.8|107239
1646042100000|2022-02-28 09:55:00|1076|1075.4|1081.4|1081|1082.4|1082.2|1075.8|1075.4|171560
1646042400000|2022-02-28 10:00:00|1081.2|1080.8|1073.8|1073.2|1081.6|1081.2|1073.2|1072.8|328459
1646042700000|2022-02-28 10:05:00|1073.6|1073.4|1077.6|1077.2|1079|1078.6|1072.2|1072|150597
1646043000000|2022-02-28 10:10:00|1077.4|1077|1077.2|1076.6|1080.2|1080|1074|1073.6|274131
1646043300000|2022-02-28 10:15:00|1077|1076.4|1075.2|1075|1079.8|1079.4|1075.2|1075|89422
1646043600000|2022-02-28 10:20:00|1075.4|1075.2|1073.8|1073.2|1076|1075.6|1073|1072.6|202520
1646043900000|2022-02-28 10:25:00|1073.6|1073.4|1075|1074.6|1075.4|1075.2|1073.4|1073|84657
1646044200000|2022-02-28 10:30:00|1074.8|1074.4|1079|1078.6|1080.4|1080|1074.4|1074|324834
1646044500000|2022-02-28 10:35:00|1078.8|1078.4|1083.4|1083|1084|1083.6|1078.6|1078.4|192309
1646044800000|2022-02-28 10:40:00|1083.6|1083.2|1084.6|1084.2|1086.4|1086|1083.6|1083|209571
1646045100000|2022-02-28 10:45:00|1084.8|1084.4|1091.6|1091.2|1091.8|1091.4|1084.8|1084.2|167441
1646045400000|2022-02-28 10:50:00|1091.8|1091.4|1090.6|1090.2|1093|1092.8|1090.4|1090|198389
1646045700000|2022-02-28 10:55:00|1090.8|1090.4|1091.8|1091.4|1092.4|1091.8|1088.8|1088.4|143631
1646046000000|2022-02-28 11:00:00|1091.6|1091.2|1088.2|1087.8|1093|1092.6|1086.6|1086.2|412769
1646046300000|2022-02-28 11:05:00|1088.4|1088|1086.2|1085.8|1091.2|1090.8|1086|1085.6|150068
1646046600000|2022-02-28 11:10:00|1086|1085.6|1093|1092.6|1093|1092.8|1086|1085.4|159822
1646046900000|2022-02-28 11:15:00|1093.2|1092.8|1086.4|1086|1093.4|1093|1084.8|1084.6|188520
1646047200000|2022-02-28 11:20:00|1086.6|1086.2|1084.8|1084.4|1087.6|1087.2|1084.2|1083.6|145038
1646047500000|2022-02-28 11:25:00|1084.6|1084.2|1081.6|1081.2|1086.2|1085.6|1080.8|1080.4|690441
1646047800000|2022-02-28 11:30:00|1081.8|1081.4|1080.8|1080.6|1083.8|1083.2|1080.8|1080.4|110593
1646048100000|2022-02-28 11:35:00|1081|1080.4|1082.4|1082|1082.8|1082.4|1078.8|1078.4|433729
1646048400000|2022-02-28 11:40:00|1082.6|1082.2|1080.6|1080.2|1082.6|1082.2|1079|1078.4|129120
1646048700000|2022-02-28 11:45:00|1080.8|1080.4|1083|1082.6|1084|1083.6|1080.4|1080|84541
1646049000000|2022-02-28 11:50:00|1083.2|1082.4|1084.2|1083.6|1084.4|1084|1081.4|1081|98778
1646049300000|2022-02-28 11:55:00|1084|1083.4|1085.2|1084.8|1086.4|1085.8|1083.2|1082.6|74032
1646049600000|2022-02-28 12:00:00|1085.6|1084.6|1087.2|1086.8|1087.8|1087.4|1085.2|1084.6|59711
1646049900000|2022-02-28 12:05:00|1087.4|1087|1095|1094.4|1095.8|1095.2|1087|1086.4|186781
1646050200000|2022-02-28 12:10:00|1095.2|1094.6|1097|1096.6|1099.8|1099|1095.2|1094.6|219550
1646050500000|2022-02-28 12:15:00|1097.2|1096.8|1096.8|1096.4|1098.6|1098|1093.4|1092.8|102257
1646050800000|2022-02-28 12:20:00|1097|1096.6|1101.6|1101.2|1101.6|1101.4|1096.6|1096.4|193765
1646051100000|2022-02-28 12:25:00|1102|1101.4|1099|1098.6|1103.2|1102.8|1098.2|1097.6|176876
1646051400000|2022-02-28 12:30:00|1099.2|1098.8|1101.4|1100.8|1103.8|1103.2|1097.8|1097.4|151772
1646051700000|2022-02-28 12:35:00|1101.2|1101|1101.2|1101|1103.2|1102.8|1100|1099.6|209863
1646052000000|2022-02-28 12:40:00|1101|1100.8|1105.2|1104.6|1106.8|1106.4|1100.4|1100|632262
1646052300000|2022-02-28 12:45:00|1105.4|1104.8|1110.4|1110|1110.6|1110.2|1104.6|1104.2|279877
1646052600000|2022-02-28 12:50:00|1110.2|1109.8|1111.6|1111.2|1111.8|1111.4|1108.4|1108|178894
1646052900000|2022-02-28 12:55:00|1111.8|1111.4|1101|1100.6|1112.2|1111.8|1100.8|1100.4|185673
1646053200000|2022-02-28 13:00:00|1100.8|1100.4|1103.8|1103.6|1104.6|1104|1100.4|1100|211535
1646053500000|2022-02-28 13:05:00|1104|1103.8|1106.4|1106|1106.4|1106|1103.4|1103.2|61215
1646053800000|2022-02-28 13:10:00|1106.6|1106.2|1105.2|1104.8|1109.8|1109.4|1105.2|1104.8|59487
1646054100000|2022-02-28 13:15:00|1105.4|1105|1102.2|1101.6|1105.4|1105|1101.8|1101.4|122614
1646054400000|2022-02-28 13:20:00|1102|1101.8|1105.8|1105.4|1106.4|1106|1101.4|1101|88586
1646054700000|2022-02-28 13:25:00|1106|1105.6|1105.2|1104.6|1106.2|1106|1103|1102.4|53427
1646055000000|2022-02-28 13:30:00|1105|1104.4|1100.6|1100.2|1107.2|1106.6|1099.8|1099.6|157957
1646055300000|2022-02-28 13:35:00|1100.8|1100.4|1100.4|1099.8|1102|1101.6|1097|1096.8|139790
1646055600000|2022-02-28 13:40:00|1100.2|1100|1098.2|1097.6|1102.2|1102|1097.4|1097|131441
1646055900000|2022-02-28 13:45:00|1098.4|1097.8|1098.8|1098.2|1099.6|1099.2|1096.6|1096|145240
1646056200000|2022-02-28 13:50:00|1099|1098.4|1100.4|1100|1102.6|1102.2|1098.4|1098|57805
1646056500000|2022-02-28 13:55:00|1100.2|1100.2|1099.8|1099.4|1101.2|1101|1099|1098.4|70727
1646056800000|2022-02-28 14:00:00|1099.6|1099.2|1104.4|1104|1104.4|1104|1099.2|1098.8|77799
1646057100000|2022-02-28 14:05:00|1104.6|1104.2|1101.2|1100.8|1105.8|1105.2|1101|1100.6|173673
1646057400000|2022-02-28 14:10:00|1101.4|1101|1102.6|1102.2|1103.8|1103.4|1101.4|1101|104687
1646057700000|2022-02-28 14:15:00|1102.4|1102|1103.2|1102.8|1105.6|1105.4|1102.4|1102|53532
1646058000000|2022-02-28 14:20:00|1103.4|1103|1101.2|1100.8|1104.8|1104.4|1101.2|1100.8|50391
1646058300000|2022-02-28 14:25:00|1101.4|1101|1100|1099.6|1101.6|1101.4|1099|1098.6|46368
1646058600000|2022-02-28 14:30:00|1099.8|1099.4|1104|1103.4|1109.4|1109|1099.6|1099.2|370141
1646058900000|2022-02-28 14:35:00|1104.2|1103.6|1109.2|1108.6|1111.4|1111|1104.2|1103.4|262562
1646059200000|2022-02-28 14:40:00|1109|1108.4|1102.2|1101.8|1109|1108.6|1101|1100.2|118345
1646059500000|2022-02-28 14:45:00|1102.4|1102|1102|1101.6|1105.4|1105|1099.8|1099.6|169630
1646059800000|2022-02-28 14:50:00|1101.8|1101.4|1102.4|1102.2|1104|1103.8|1100.8|1100.4|240069
1646060100000|2022-02-28 14:55:00|1102.6|1102|1109.2|1108.6|1109.6|1109.2|1101|1100.4|294244
1646060400000|2022-02-28 15:00:00|1109|1108.8|1107.4|1106.8|1109.8|1109.4|1104.8|1104.2|156169
1646060700000|2022-02-28 15:05:00|1107.6|1107|1105|1104.6|1108.6|1108.2|1103.2|1102.8|110827
1646061000000|2022-02-28 15:10:00|1105.2|1104.8|1102.4|1102|1105.8|1105.4|1102.2|1102|142860
1646061300000|2022-02-28 15:15:00|1102.6|1102.2|1102.8|1102.6|1105.2|1104.8|1102.2|1102|163785
1646061600000|2022-02-28 15:20:00|1103|1102.8|1108|1107.6|1110.6|1110.2|1102.6|1102.4|226030
1646061900000|2022-02-28 15:25:00|1107.8|1107.4|1109.4|1109|1111.4|1111.2|1106.4|1105.8|142984
1646062200000|2022-02-28 15:30:00|1109.6|1109.2|1114.6|1114.2|1115.6|1115.4|1109|1108.8|283788
1646062500000|2022-02-28 15:35:00|1114.8|1114.4|1118.6|1118.2|1118.8|1118.4|1114.6|1114.2|184831
1646062800000|2022-02-28 15:40:00|1118.4|1118|1120.6|1120.4|1123|1122.6|1118.4|1118|459508
1646063100000|2022-02-28 15:45:00|1120.8|1120.2|1123.6|1123.2|1125|1124.6|1120|1119.6|270460
1646063400000|2022-02-28 15:50:00|1123.8|1123|1122.6|1122.2|1127|1126.6|1122.6|1122.2|360861
1646063700000|2022-02-28 15:55:00|1122.8|1122.4|1124.4|1124.2|1126.2|1125.8|1122.6|1122.2|280794
1646064000000|2022-02-28 16:00:00|1124.6|1124.4|1126.8|1126.6|1129.6|1129.2|1124|1123.6|317079
1646064300000|2022-02-28 16:05:00|1127|1126.8|1123.2|1122.8|1128|1127.6|1122.6|1122.2|290654
1646064600000|2022-02-28 16:10:00|1123.4|1123|1123.2|1122.8|1126.6|1126.4|1121.6|1121.2|126929
1646064900000|2022-02-28 16:15:00|1123|1122.6|1127.8|1127.4|1128.4|1128|1122.6|1122.2|188929
1646065200000|2022-02-28 16:20:00|1127.6|1127.6|1126.6|1126.4|1130.4|1130|1126.6|1126.2|233876
1646065500000|2022-02-28 16:25:00|1126.4|1126.2|1126.4|1125.8|1130.6|1130|1125.2|1125|480291
1646121600000|2022-03-01 08:00:00|1118.6|1116.4|1108.2|1107.2|1121.2|1119.6|1104.2|1103.2|506573
1646121900000|2022-03-01 08:05:00|1108|1107|1112.4|1111.8|1115|1114.6|1105.6|1105|351286
1646122200000|2022-03-01 08:10:00|1112.6|1112|1133|1132.2|1136|1135|1112.6|1112|614206
1646122500000|2022-03-01 08:15:00|1132.8|1132|1128.6|1128.2|1134.4|1133.8|1124.2|1123.8|302837
1646122800000|2022-03-01 08:20:00|1128.8|1128|1120.2|1119.6|1129.4|1128.8|1116.4|1116|184060
1646123100000|2022-03-01 08:25:00|1120|1119.8|1115.8|1115.2|1121.4|1120.8|1114.2|1114|176937
1646123400000|2022-03-01 08:30:00|1115.6|1115.4|1116|1115.6|1116.8|1116.4|1112.4|1112|255331
1646123700000|2022-03-01 08:35:00|1116.2|1115.8|1110.2|1109.8|1117.8|1117.4|1108.2|1108|208522
1646124000000|2022-03-01 08:40:00|1110|1109.6|1107.4|1107|1111.8|1111.4|1106.4|1106|214923
1646124300000|2022-03-01 08:45:00|1107.2|1106.8|1105|1104.6|1111|1110.8|1104.6|1104|276743
1646124600000|2022-03-01 08:50:00|1104.8|1104.4|1101|1100.6|1105|1104.6|1099.8|1099.4|262056
1646124900000|2022-03-01 08:55:00|1100.8|1100.4|1100.8|1100.2|1102.8|1102.6|1098.2|1097.8|235309
1646125200000|2022-03-01 09:00:00|1100.6|1100|1105.2|1104.6|1105.4|1105.2|1098.4|1098.2|186610
1646125500000|2022-03-01 09:05:00|1105.4|1104.8|1098.8|1098.2|1106.6|1106|1098|1097.6|200081
1646125800000|2022-03-01 09:10:00|1098.6|1098.4|1098.2|1097.8|1099.4|1098.8|1095.4|1095|196570
1646126100000|2022-03-01 09:15:00|1098|1097.6|1091.8|1091.2|1098|1097.6|1089.6|1089.2|253265
1646126400000|2022-03-01 09:20:00|1092|1091.4|1085|1084.8|1092|1091.6|1084.4|1084|286730
1646126700000|2022-03-01 09:25:00|1085.2|1085|1083.2|1082.8|1087.4|1085.8|1083|1082.4|201763
1646127000000|2022-03-01 09:30:00|1083|1082.6|1085.8|1085.4|1087|1086.8|1081.6|1081.2|396705
1646127300000|2022-03-01 09:35:00|1086|1085.6|1083.2|1082.6|1087.2|1086.8|1081.2|1081|240122
1646127600000|2022-03-01 09:40:00|1083.4|1082.8|1078.2|1077.8|1083.8|1083.6|1077.6|1077.2|466358
1646127900000|2022-03-01 09:45:00|1078.4|1078|1084|1083.4|1084.6|1084.2|1076|1075.8|408436
1646128200000|2022-03-01 09:50:00|1084.2|1083.6|1077.6|1077.2|1084.8|1084.6|1077.6|1077.2|345123
1646128500000|2022-03-01 09:55:00|1077.4|1077|1078.2|1077.8|1079.6|1079.2|1074.8|1074.6|314499
1646128800000|2022-03-01 10:00:00|1078|1077.6|1078.4|1077.8|1078.8|1078.4|1074.8|1074.4|177931
1646129100000|2022-03-01 10:05:00|1078.6|1078|1075.6|1075|1080.6|1080.2|1074.2|1074|94962
1646129400000|2022-03-01 10:10:00|1075.4|1074.8|1078.8|1078.4|1079.6|1079|1075.2|1074.8|225729
1646129700000|2022-03-01 10:15:00|1079|1078.6|1079.4|1079|1081.8|1081.4|1077.6|1077.2|166586
1646130000000|2022-03-01 10:20:00|1079.6|1079.2|1079.4|1079|1083.4|1083|1078.6|1078.2|198257
1646130300000|2022-03-01 10:25:00|1079.6|1079.2|1078|1077.4|1080.4|1080|1077.8|1077.4|129150
1646130600000|2022-03-01 10:30:00|1078.2|1077.6|1076.4|1076.2|1078.8|1078.4|1075.8|1075.4|221834
1646130900000|2022-03-01 10:35:00|1076.6|1076.4|1078.4|1078|1079.8|1079.4|1075.6|1075.2|153095
1646131200000|2022-03-01 10:40:00|1078.2|1077.8|1085|1084.6|1090.2|1089.6|1077.4|1076.8|438495
1646131500000|2022-03-01 10:45:00|1084.8|1084.4|1084.2|1083.8|1086.4|1085.8|1081.8|1081.4|236433
1646131800000|2022-03-01 10:50:00|1084|1083.6|1084.6|1084.4|1086.8|1086.4|1083|1082.6|178620
1646132100000|2022-03-01 10:55:00|1084.4|1084.2|1083.8|1083.2|1085.6|1085.2|1081.4|1081|161151
1646132400000|2022-03-01 11:00:00|1083.6|1083.4|1083.8|1083.4|1085|1084.6|1082.2|1081.8|62524
1646132700000|2022-03-01 11:05:00|1083.6|1083.2|1081.2|1080.8|1083.6|1083.2|1080.6|1080.2|113122
1646133000000|2022-03-01 11:10:00|1081.4|1081|1081.2|1080.8|1082.2|1081.8|1080|1079.8|186096
1646133300000|2022-03-01 11:15:00|1081|1080.6|1078.8|1078.4|1081|1080.6|1077.4|1077.2|267436
1646133600000|2022-03-01 11:20:00|1079|1078.6|1074.4|1073.8|1080.4|1080|1074|1073.6|340273
1646133900000|2022-03-01 11:25:00|1074.6|1074|1071.8|1071.4|1077.6|1077.2|1071.6|1071.2|288597
1646134200000|2022-03-01 11:30:00|1072|1071.6|1071|1070.6|1073.8|1073.4|1070.4|1070.2|159297
1646134500000|2022-03-01 11:35:00|1071.2|1070.8|1067.2|1066.8|1071.2|1070.8|1066.8|1066.6|324447
1646134800000|2022-03-01 11:40:00|1067.4|1067|1067|1066.6|1067.8|1067.6|1065.2|1065|150513
1646135100000|2022-03-01 11:45:00|1066.8|1066.4|1061.8|1061.4|1067.2|1067|1061.2|1061|147013
1646135400000|2022-03-01 11:50:00|1061.6|1061.2|1058|1057.4|1063.2|1062.8|1057.2|1056.2|458086
1646135700000|2022-03-01 11:55:00|1057.8|1057.2|1056.8|1056.2|1060.4|1060|1056.2|1056|295189
1646136000000|2022-03-01 12:00:00|1059.6|1058.2|1061.2|1060.8|1061.2|1061|1057.4|1057|185940
1646136300000|2022-03-01 12:05:00|1061.4|1061|1062.8|1062.4|1063.8|1063.4|1060.2|1060|182513
1646136600000|2022-03-01 12:10:00|1063|1062.6|1061.4|1061|1063.4|1063|1060.4|1060|122893
1646136900000|2022-03-01 12:15:00|1061.2|1060.8|1062.6|1062.2|1063.4|1063.2|1060.4|1060|104552
1646137200000|2022-03-01 12:20:00|1062.4|1062|1066|1065.4|1066.4|1066|1062.2|1062|97259
1646137500000|2022-03-01 12:25:00|1065.8|1065.6|1068.4|1068|1069|1068.6|1065.2|1064.8|130523
1646137800000|2022-03-01 12:30:00|1068.6|1067.8|1068|1067.4|1068.6|1067.8|1064.4|1064|199862
1646138100000|2022-03-01 12:35:00|1067.8|1067.6|1066.4|1066|1068.2|1067.8|1063.4|1063.2|110106
1646138400000|2022-03-01 12:40:00|1066.6|1065.8|1066|1065.6|1067.2|1066.6|1063.6|1063.2|84551
1646138700000|2022-03-01 12:45:00|1066.2|1065.8|1064.4|1064|1066.2|1065.8|1064.2|1064|73507
1646139000000|2022-03-01 12:50:00|1064.6|1064.2|1064.6|1064.2|1065.6|1065.2|1064.2|1064|62725
1646139300000|2022-03-01 12:55:00|1064.8|1064.4|1065.8|1065.4|1068|1067.6|1064.6|1064.2|121542
1646139600000|2022-03-01 13:00:00|1065.6|1065.2|1061.8|1061.6|1065.8|1065.6|1060.8|1060.4|129889
1646139900000|2022-03-01 13:05:00|1062|1061.8|1060.2|1059.8|1062.2|1061.8|1059.6|1059|225149
1646140200000|2022-03-01 13:10:00|1060|1059.6|1060.6|1060.2|1062.4|1062|1059.2|1059|80363
1646140500000|2022-03-01 13:15:00|1060.4|1060|1060.8|1060.4|1062|1061.6|1059.8|1059.4|99513
1646140800000|2022-03-01 13:20:00|1060.6|1060.2|1061.4|1061|1062|1061.6|1059.6|1059.4|121197
1646141100000|2022-03-01 13:25:00|1061.2|1061.2|1068.2|1067.8|1068.2|1067.8|1061.2|1061.2|151859
1646141400000|2022-03-01 13:30:00|1068.4|1068|1070.4|1070|1070.4|1070.2|1066.6|1066.2|254912
1646141700000|2022-03-01 13:35:00|1070.2|1069.8|1070.8|1070.4|1073.4|1073|1069.6|1069|215365
1646142000000|2022-03-01 13:40:00|1071|1070.6|1074.6|1074.4|1075|1074.6|1069.4|1069.2|188965
1646142300000|2022-03-01 13:45:00|1074.4|1074.2|1073.4|1073|1075|1074.8|1072.6|1072.2|174704
1646142600000|2022-03-01 13:50:00|1073.6|1073.2|1075|1074.6|1075|1074.6|1072.4|1072|111706
1646142900000|2022-03-01 13:55:00|1075.4|1074.8|1072.8|1072.4|1077|1076.8|1072.4|1072|169086
1646143200000|2022-03-01 14:00:00|1072.6|1072.2|1072.2|1071.6|1075|1074.6|1071.8|1071.4|151172
1646143500000|2022-03-01 14:05:00|1072|1071.4|1069.8|1069.4|1072.6|1072.2|1069.2|1068.8|154330
1646143800000|2022-03-01 14:10:00|1070|1069.6|1069|1068.8|1070.8|1070.6|1068.4|1068|114743
1646144100000|2022-03-01 14:15:00|1068.8|1068.6|1068|1067.6|1069.8|1069.4|1067.8|1067.4|70857
1646144400000|2022-03-01 14:20:00|1068.2|1067.8|1069.4|1069|1069.6|1069.4|1067.4|1067.2|99419
1646144700000|2022-03-01 14:25:00|1069.6|1069.2|1068|1067.6|1070.4|1070|1067.8|1067.4|181647
1646145000000|2022-03-01 14:30:00|1068.2|1067.8|1071.6|1071.2|1072.4|1072.2|1067.8|1067.6|356163
1646145300000|2022-03-01 14:35:00|1071.8|1071.4|1068|1067.8|1075.4|1075|1067.8|1067.6|215652
1646145600000|2022-03-01 14:40:00|1068.2|1068|1063.4|1062.8|1068.6|1068.4|1062.2|1061.6|244652
1646145900000|2022-03-01 14:45:00|1063.2|1063|1066|1065.6|1066.2|1066|1061.6|1061.4|296038
1646146200000|2022-03-01 14:50:00|1065.8|1065.8|1062.2|1061.8|1066.2|1065.8|1059|1058.6|380356
1646146500000|2022-03-01 14:55:00|1062.4|1062|1062.8|1062.2|1063|1062.4|1059.6|1059.2|281910
1646146800000|2022-03-01 15:00:00|1062.6|1062.4|1058.2|1058|1067.6|1067|1058|1057.6|315080
1646147100000|2022-03-01 15:05:00|1058|1057.8|1056.4|1056|1059.8|1059.4|1056.4|1056|247587
1646147400000|2022-03-01 15:10:00|1056.2|1055.8|1051.6|1051.2|1057.6|1057.2|1051|1050.6|647729
1646147700000|2022-03-01 15:15:00|1051.8|1051|1054.2|1053.8|1055|1054.8|1049|1048.4|539693
1646148000000|2022-03-01 15:20:00|1054.4|1054|1056.6|1056.2|1058.2|1058|1054.4|1054|414296
1646148300000|2022-03-01 15:25:00|1056.8|1056.4|1059.8|1059.4|1059.8|1059.4|1055|1054.6|194514
1646148600000|2022-03-01 15:30:00|1060|1059.6|1058|1057.6|1062.8|1062.6|1057.4|1057|150304
1646148900000|2022-03-01 15:35:00|1057.8|1057.4|1055.4|1055|1059|1058.8|1054.8|1054.4|184237
1646149200000|2022-03-01 15:40:00|1055.2|1055.2|1053.4|1053|1056|1055.6|1052.6|1052.2|276388
1646149500000|2022-03-01 15:45:00|1053.6|1052.8|1051.4|1051|1054.4|1054|1050.6|1050.2|224357
1646149800000|2022-03-01 15:50:00|1051.6|1051.2|1049.4|1049|1054.2|1053.8|1049.2|1048.8|336399
1646150100000|2022-03-01 15:55:00|1049.2|1048.8|1047|1046.6|1049.4|1049|1046|1045.4|371898
1646150400000|2022-03-01 16:00:00|1046.8|1046.4|1051.8|1051.4|1052.4|1052|1044.8|1044.6|362081
1646150700000|2022-03-01 16:05:00|1051.6|1051.6|1052.2|1051.8|1054|1053.6|1050.4|1050.2|284959
1646151000000|2022-03-01 16:10:00|1052.4|1052|1053.2|1052.8|1053.8|1053.2|1050.8|1050.2|63862
1646151300000|2022-03-01 16:15:00|1053|1052.4|1050.2|1049.6|1053.2|1052.6|1049.6|1049.2|63984
1646151600000|2022-03-01 16:20:00|1050|1049.4|1050.8|1050.2|1052.2|1051.8|1048.8|1048.2|111526
1646151900000|2022-03-01 16:25:00|1051|1050|1043.4|1042.6|1051|1050.2|1043|1042.2|90476
1646208000000|2022-03-02 08:00:00|1020|1016.2|1002.8|1002.2|1020|1016.6|1001.8|1001|1377557
1646208300000|2022-03-02 08:05:00|1002.6|1002|1000.4|999.6|1008.6|1008.2|996.2|995.5|911199
1646208600000|2022-03-02 08:10:00|1000.6|999.7|1008.8|1008.2|1016|1015.6|999.7|999.2|567060
1646208900000|2022-03-02 08:15:00|1008.6|1008.4|1017|1016.4|1018.6|1017.8|1007.2|1006.6|281697
1646209200000|2022-03-02 08:20:00|1016.8|1016.2|1021.6|1021.2|1022.4|1022|1015.2|1014.8|322029
1646209500000|2022-03-02 08:25:00|1022|1021.4|1016.8|1016.2|1022.8|1022.2|1016.2|1015.6|224392
1646209800000|2022-03-02 08:30:00|1016.6|1016|1020.4|1019.8|1021.6|1021|1016.2|1015.4|230484
1646210100000|2022-03-02 08:35:00|1020.6|1020|1028.2|1027.8|1028.2|1027.8|1018.4|1017.8|240168
1646210400000|2022-03-02 08:40:00|1028|1027.6|1020|1019.4|1028|1027.8|1018|1017.4|248212
1646210700000|2022-03-02 08:45:00|1019.8|1019.2|1019.6|1019.2|1021.4|1020.8|1015.4|1014.8|219320
1646211000000|2022-03-02 08:50:00|1019.4|1019|1007.4|1006.8|1021|1020.4|1007.4|1006.4|264138
1646211300000|2022-03-02 08:55:00|1007.6|1007|1004.8|1004.2|1010.4|1009.8|1004|1003.4|238126
1646211600000|2022-03-02 09:00:00|1004.6|1004|997.9|997.4|1005.4|1005.2|991.3|990.3|510837
1646211900000|2022-03-02 09:05:00|997.7|997.3|1004|1003.6|1006|1005.4|997.1|996.6|433309
1646212200000|2022-03-02 09:10:00|1004.2|1003.8|1006.8|1006.4|1008.2|1008|1003.2|1002.4|286349
1646212500000|2022-03-02 09:15:00|1007|1006.6|1010.4|1009.8|1011.6|1011|1006.6|1006.2|217719
1646212800000|2022-03-02 09:20:00|1010.2|1010|999.7|999.3|1010.6|1010|999.5|999.3|219483
1646213100000|2022-03-02 09:25:00|999.6|999.2|1001.8|1001.4|1002.6|1002|997.2|997|253991
1646213400000|2022-03-02 09:30:00|1001.6|1001.2|1003.4|1003|1012|1011.8|999.8|999.7|330008
1646213700000|2022-03-02 09:35:00|1003.2|1002.8|1013|1012.8|1014.8|1014.2|999.5|999.2|457198
1646214000000|2022-03-02 09:40:00|1013.2|1013|1017.8|1017.4|1018.2|1017.8|1012.8|1012.6|500561
1646214300000|2022-03-02 09:45:00|1018|1017.6|1032.2|1031.6|1032.4|1031.8|1017.6|1017.4|345903
1646214600000|2022-03-02 09:50:00|1032.4|1031.8|1024.2|1023.8|1032.8|1032.2|1022.8|1022.2|495677
1646214900000|2022-03-02 09:55:00|1024.4|1024|1026.2|1025.8|1028.4|1028.2|1024|1023.6|374351
1646215200000|2022-03-02 10:00:00|1026.4|1026|1024|1023.4|1027.8|1027.6|1023.2|1023|186853
1646215500000|2022-03-02 10:05:00|1024.2|1023.6|1022.6|1022.2|1024.4|1023.8|1021.4|1021|123932
1646215800000|2022-03-02 10:10:00|1022.4|1022.4|1028|1027.4|1028|1027.6|1019.6|1019.2|393663
1646216100000|2022-03-02 10:15:00|1028.2|1027.6|1028.6|1028.2|1032.4|1032|1026|1025.6|289286
1646216400000|2022-03-02 10:20:00|1028.4|1028|1027.2|1026.6|1029.4|1029|1025.8|1025.4|158419
1646216700000|2022-03-02 10:25:00|1027.4|1026.8|1029.6|1029.2|1030.2|1029.8|1025.6|1025.2|95277
1646217000000|2022-03-02 10:30:00|1029.4|1029|1023.8|1023.2|1029.4|1029|1023|1022.4|86180
1646217300000|2022-03-02 10:35:00|1023.6|1023.4|1021.6|1021.2|1024|1023.6|1019.6|1019.4|140658
1646217600000|2022-03-02 10:40:00|1021.4|1021|1019.2|1018.8|1022.2|1022|1017.4|1016.8|98944
1646217900000|2022-03-02 10:45:00|1019|1018.6|1016.4|1015.8|1019.2|1018.6|1015.6|1015|125903
1646218200000|2022-03-02 10:50:00|1016.2|1016|1015.4|1015|1016.8|1016.4|1014|1013.6|192006
1646218500000|2022-03-02 10:55:00|1015.2|1014.8|1017.2|1016.8|1017.8|1017.2|1015.2|1014.8|121478
1646218800000|2022-03-02 11:00:00|1017|1016.6|1015.8|1015.4|1019|1018.4|1014|1013.8|139463
1646219100000|2022-03-02 11:05:00|1015.6|1015.2|1018.8|1018.4|1019.4|1019|1015.2|1014.8|117283
1646219400000|2022-03-02 11:10:00|1019|1018.6|1018.2|1017.8|1020.4|1020|1017|1016.6|100541
1646219700000|2022-03-02 11:15:00|1018|1017.6|1014.8|1014.2|1018|1017.6|1013.8|1013.6|115121
1646220000000|2022-03-02 11:20:00|1015|1014.4|1016.8|1016.4|1017.2|1017|1013.4|1013|76857
1646220300000|2022-03-02 11:25:00|1016.6|1016.2|1018.8|1018.4|1019.6|1019|1015.4|1014.8|91322
1646220600000|2022-03-02 11:30:00|1018.6|1018.2|1020|1019.4|1023|1022.6|1016.4|1016|86663
1646220900000|2022-03-02 11:35:00|1020.2|1019.6|1021|1020.6|1022.2|1021.8|1019.2|1018.8|109780
1646221200000|2022-03-02 11:40:00|1020.8|1020.4|1022|1021.6|1025|1024.6|1020.2|1019.6|153723
1646221500000|2022-03-02 11:45:00|1022.2|1021.8|1020.4|1019.8|1025|1024.6|1019.6|1019.2|297201
1646221800000|2022-03-02 11:50:00|1020.6|1020|1020.2|1019.8|1021.4|1021|1017.8|1017.4|262673
1646222100000|2022-03-02 11:55:00|1020|1019.6|1021.2|1020.8|1023.6|1023|1020|1019.6|108218
1646222400000|2022-03-02 12:00:00|1021|1022|1023.6|1023|1023.6|1023|1020.2|1019.8|80999
1646222700000|2022-03-02 12:05:00|1023.4|1022.8|1021.4|1020.8|1023.4|1022.8|1021|1020.4|80449
1646223000000|2022-03-02 12:10:00|1021.2|1021|1022.8|1022.4|1023.2|1022.6|1019.2|1019|138515
1646223300000|2022-03-02 12:15:00|1023|1022.2|1023.4|1023|1025.2|1025|1022.8|1022.2|153900
1646223600000|2022-03-02 12:20:00|1023.6|1022.8|1023.4|1023.2|1023.8|1023.4|1020.6|1020.2|132853
1646223900000|2022-03-02 12:25:00|1023.2|1023|1020.8|1020.4|1023.4|1023|1017.8|1017.4|286129
1646224200000|2022-03-02 12:30:00|1021|1020.6|1011.4|1010.8|1021.6|1021.2|1010.4|1010|336330
1646224500000|2022-03-02 12:35:00|1011.2|1011|1011.4|1011.2|1013|1012.4|1009.6|1009.2|203581
1646224800000|2022-03-02 12:40:00|1011.2|1011|1010.2|1009.8|1012.4|1012|1008.8|1008.6|188795
1646225100000|2022-03-02 12:45:00|1010.4|1010|1011.4|1011.2|1011.4|1011.2|1009|1008.6|116585
1646225400000|2022-03-02 12:50:00|1011.6|1011.4|1017.2|1016.6|1017.8|1017.4|1010.8|1010.4|83373
1646225700000|2022-03-02 12:55:00|1017|1016.8|1020.4|1020.2|1020.4|1020.2|1016.4|1016|76593
1646226000000|2022-03-02 13:00:00|1020.6|1020.4|1023.2|1023|1024.8|1024.6|1019.8|1019.2|94991
1646226300000|2022-03-02 13:05:00|1023.4|1023.2|1024|1023.8|1024.8|1024.4|1022.6|1022.2|64432
1646226600000|2022-03-02 13:10:00|1023.8|1023.6|1023|1022.4|1024.2|1023.8|1019.6|1019|88905
1646226900000|2022-03-02 13:15:00|1023.2|1022.6|1025.4|1025|1026|1025.6|1022.2|1021.8|62312
1646227200000|2022-03-02 13:20:00|1025.6|1024.8|1027|1026.6|1027.2|1026.8|1023.8|1023.4|223683
1646227500000|2022-03-02 13:25:00|1027.2|1026.8|1022.2|1021.8|1027.2|1026.8|1021.4|1021|46852
1646227800000|2022-03-02 13:30:00|1022.4|1022|1020.2|1019.8|1023.6|1023.2|1019.4|1019|113099
1646228100000|2022-03-02 13:35:00|1020|1019.6|1018.2|1018|1020.8|1020.2|1018|1017.6|99812
1646228400000|2022-03-02 13:40:00|1018|1017.8|1017.2|1016.8|1019|1018.6|1016.6|1016.2|85012
1646228700000|2022-03-02 13:45:00|1017|1016.6|1016.6|1016.2|1018.6|1018.2|1014.6|1014.2|79850
1646229000000|2022-03-02 13:50:00|1016.8|1016.4|1022.6|1022|1022.6|1022.2|1016.8|1016.4|110029
1646229300000|2022-03-02 13:55:00|1022.4|1021.8|1027|1026.4|1027.4|1026.8|1021|1020.4|195022
1646229600000|2022-03-02 14:00:00|1026.8|1026|1027|1026.6|1030.4|1030|1026.4|1025.8|152562
1646229900000|2022-03-02 14:05:00|1027.2|1026.8|1033.2|1032.8|1033.6|1033|1026|1025.6|358062
1646230200000|2022-03-02 14:10:00|1033.4|1033|1032|1031.4|1034|1033.6|1030.6|1030.2|243863
1646230500000|2022-03-02 14:15:00|1031.8|1031.2|1031.4|1031|1033|1032.6|1029.6|1029.2|159896
1646230800000|2022-03-02 14:20:00|1031.6|1031.2|1034.8|1034.4|1035.8|1035.2|1030.4|1030|186517
1646231100000|2022-03-02 14:25:00|1035|1034.6|1039.4|1038.8|1040|1039.6|1032.4|1032|198358
1646231400000|2022-03-02 14:30:00|1039.2|1039|1035|1034.4|1040.8|1040.4|1032|1031.8|369413
1646231700000|2022-03-02 14:35:00|1035.4|1034.6|1034.8|1034.4|1037.2|1036.8|1034|1033.6|156793
1646232000000|2022-03-02 14:40:00|1034.6|1034.2|1033.4|1033|1035|1034.8|1030.4|1030.2|309537
1646232300000|2022-03-02 14:45:00|1033.6|1033.2|1036.2|1035.6|1036.8|1036.4|1032.8|1032.4|362773
1646232600000|2022-03-02 14:50:00|1036|1035.8|1033.2|1032.6|1036.6|1036.2|1031.6|1031.2|189389
1646232900000|2022-03-02 14:55:00|1033.4|1032.8|1030.2|1029.6|1035|1034.6|1028|1027.6|199482
1646233200000|2022-03-02 15:00:00|1030|1029.4|1036.8|1036.4|1036.8|1036.4|1029.4|1029|214248
1646233500000|2022-03-02 15:05:00|1036.6|1036.6|1031.2|1030.8|1036.8|1036.6|1029.4|1029|238124
1646233800000|2022-03-02 15:10:00|1031.4|1031|1027.6|1027.2|1033.2|1032.8|1027.6|1027.2|193683
1646234100000|2022-03-02 15:15:00|1027.4|1027|1030.4|1029.8|1030.6|1030.2|1025.4|1025|139274
1646234400000|2022-03-02 15:20:00|1030.2|1029.6|1027.4|1027|1031|1030.6|1026.6|1026.4|225199
1646234700000|2022-03-02 15:25:00|1027.6|1027.2|1027.8|1027.4|1029.8|1029.4|1025.4|1025|283171
1646235000000|2022-03-02 15:30:00|1027.6|1027.2|1034|1033.6|1034.8|1034.4|1027.6|1027.2|331490
1646235300000|2022-03-02 15:35:00|1034.2|1033.8|1039|1038.8|1041.6|1041.2|1033.8|1033.2|178420
1646235600000|2022-03-02 15:40:00|1039.2|1039|1037|1036.6|1039.8|1039.4|1036.4|1036|186626
1646235900000|2022-03-02 15:45:00|1037.2|1036.8|1037.4|1037|1038|1037.6|1033.8|1033.4|153013
1646236200000|2022-03-02 15:50:00|1037.6|1037.2|1031.4|1031|1037.6|1037.2|1031.4|1031|137953
1646236500000|2022-03-02 15:55:00|1031.2|1031.2|1035.4|1035.2|1037.8|1037.4|1031|1030.6|142510
1646236800000|2022-03-02 16:00:00|1035.6|1035.4|1045.2|1044.8|1047.2|1046.8|1035|1034.4|580196
1646237100000|2022-03-02 16:05:00|1045.4|1045|1048.4|1048|1052.2|1052|1042.6|1042.2|458482
1646237400000|2022-03-02 16:10:00|1048.6|1048.2|1049|1048.6|1050.2|1049.8|1046.6|1046.2|273889
1646237700000|2022-03-02 16:15:00|1049.2|1048.8|1046.8|1046.4|1050.8|1050.4|1045.6|1045.2|318169
1646238000000|2022-03-02 16:20:00|1046.6|1046.2|1041.2|1040.8|1046.6|1046.2|1039.4|1039.2|231289
1646238300000|2022-03-02 16:25:00|1041|1040.6|1038.4|1037.8|1044.4|1044|1038.4|1037.6|267059
1646294400000|2022-03-03 08:00:00|1048.6|1048|1049.4|1048.6|1049.8|1048.6|1042.2|1042|486210
1646294700000|2022-03-03 08:05:00|1049.6|1048.8|1041|1040.4|1051.8|1051|1039.2|1038.8|284673
1646295000000|2022-03-03 08:10:00|1040.8|1040.2|1040|1039.4|1044.6|1043.8|1037.4|1036.4|285886
1646295300000|2022-03-03 08:15:00|1039.8|1039|1042.8|1042.4|1048.4|1047.6|1036|1035.2|309598
1646295600000|2022-03-03 08:20:00|1043|1042.6|1045.6|1045|1046.4|1045.6|1037|1036.4|210417
1646295900000|2022-03-03 08:25:00|1045.8|1045.2|1047.8|1047.2|1054|1053.4|1045.4|1045|273971
1646296200000|2022-03-03 08:30:00|1048|1047.4|1044.4|1043.8|1048.4|1047.8|1043|1042.4|133297
1646296500000|2022-03-03 08:35:00|1044.6|1044|1036.4|1036|1045.8|1045.4|1035.4|1035|239772
1646296800000|2022-03-03 08:40:00|1036.6|1036.2|1033|1032.6|1036.8|1036.4|1029.8|1029.2|202771
1646297100000|2022-03-03 08:45:00|1032.8|1032.4|1034.4|1034|1035|1034.6|1030.4|1030|176304
1646297400000|2022-03-03 08:50:00|1034.2|1033.8|1037.2|1036.8|1037.6|1037.4|1034.2|1033.8|211022
1646297700000|2022-03-03 08:55:00|1037|1036.6|1039|1038.6|1039.4|1039|1034.4|1034|138930
1646298000000|2022-03-03 09:00:00|1039.2|1038.8|1037.8|1037.2|1042.4|1042|1037|1036.6|154920
1646298300000|2022-03-03 09:05:00|1038|1037.4|1038.2|1037.6|1042.6|1042.2|1037.6|1037.2|197546
1646298600000|2022-03-03 09:10:00|1038.4|1037.8|1033.4|1033.2|1039|1038.8|1032.8|1032.2|231521
1646298900000|2022-03-03 09:15:00|1033.6|1033|1029.8|1029.4|1033.8|1033.2|1028|1027.6|197847
1646299200000|2022-03-03 09:20:00|1029.6|1029.2|1024.8|1024.4|1030.4|1030.2|1024.6|1024.2|317576
1646299500000|2022-03-03 09:25:00|1025|1024.6|1028.2|1027.8|1032.4|1031.8|1024.8|1024.4|229865
1646299800000|2022-03-03 09:30:00|1028.4|1028|1030.2|1029.6|1030.4|1030|1026.8|1026.2|120178
1646300100000|2022-03-03 09:35:00|1030|1029.8|1030.8|1030.4|1033.6|1033.2|1030|1029.6|100538
1646300400000|2022-03-03 09:40:00|1031|1030.6|1030.8|1030.4|1032.8|1032.4|1029.4|1029|70707
1646300700000|2022-03-03 09:45:00|1031|1030.6|1034.8|1034.4|1035.4|1035|1030.6|1030.2|137350
1646301000000|2022-03-03 09:50:00|1035|1034.6|1030.8|1030.4|1036.2|1035.8|1030.6|1030.2|150962
1646301300000|2022-03-03 09:55:00|1030.6|1030.2|1029.4|1029|1030.8|1030.6|1028.4|1028.2|158241
1646301600000|2022-03-03 10:00:00|1029.2|1028.8|1031.2|1030.8|1031.4|1031|1028|1027.6|115099
1646301900000|2022-03-03 10:05:00|1031|1030.6|1029.6|1029.2|1034.6|1034.2|1029|1028.6|205160
1646302200000|2022-03-03 10:10:00|1029.8|1029.4|1031.6|1031.2|1032.2|1031.8|1029.6|1029.2|43352
1646302500000|2022-03-03 10:15:00|1031.8|1031.4|1028.4|1028|1031.8|1031.6|1027|1026.6|177187
1646302800000|2022-03-03 10:20:00|1028.2|1028.2|1023.4|1023|1028.8|1028.4|1022.8|1022.4|239904
1646303100000|2022-03-03 10:25:00|1023.2|1022.8|1022.6|1022.2|1024.4|1024.2|1021.2|1020.8|126472
1646303400000|2022-03-03 10:30:00|1022.8|1022.4|1022.4|1022|1024.6|1024.2|1022|1021.6|85478
1646303700000|2022-03-03 10:35:00|1022.6|1022.2|1023.6|1023.2|1025|1024.6|1022|1021.6|84300
1646304000000|2022-03-03 10:40:00|1023.8|1023.4|1020.8|1020.4|1024|1023.6|1020.8|1020.4|77762
1646304300000|2022-03-03 10:45:00|1021|1020.8|1021|1020.6|1023.6|1023.2|1020.2|1020|73869
1646304600000|2022-03-03 10:50:00|1021.2|1020.8|1021.2|1020.8|1021.6|1021.2|1019.2|1019|137354
1646304900000|2022-03-03 10:55:00|1021.4|1021|1020.8|1020.4|1022.2|1022|1018.4|1018|52099
1646305200000|2022-03-03 11:00:00|1020.6|1020.2|1017.6|1017.2|1020.6|1020.2|1016.2|1015.8|67525
1646305500000|2022-03-03 11:05:00|1017.8|1017.4|1012.4|1012|1018|1017.8|1012|1011.6|183398
1646305800000|2022-03-03 11:10:00|1012.2|1011.8|1016.8|1016.4|1018.6|1018.2|1011.6|1011|156476
1646306100000|2022-03-03 11:15:00|1017|1016.2|1015.2|1014.8|1017.8|1017.2|1014.2|1013.8|131603
1646306400000|2022-03-03 11:20:00|1015|1015|1017.6|1017.2|1019|1018.8|1014.8|1014.4|79967
1646306700000|2022-03-03 11:25:00|1017.8|1017.4|1017.2|1017|1018.4|1018.2|1016.4|1016|88785
1646307000000|2022-03-03 11:30:00|1017.4|1017.2|1016.2|1016|1018.4|1018.2|1015.4|1015|72957
1646307300000|2022-03-03 11:35:00|1016|1015.8|1015.6|1015.4|1016.4|1016.2|1015|1014.6|102807
1646307600000|2022-03-03 11:40:00|1015.4|1015.2|1015|1014.6|1016|1015.6|1013.4|1013|123603
1646307900000|2022-03-03 11:45:00|1015.2|1014.4|1015|1014.8|1015.4|1015|1012.4|1012|144448
1646308200000|2022-03-03 11:50:00|1014.8|1014.6|1017.8|1017.4|1018.2|1018|1014.2|1013.8|176262
1646308500000|2022-03-03 11:55:00|1017.6|1017.2|1017.8|1017.4|1018.2|1017.8|1016.4|1016|107771
1646308800000|2022-03-03 12:00:00|1018.2|1017.6|1018.6|1018.2|1019.6|1019.2|1018|1017.6|44697
1646309100000|2022-03-03 12:05:00|1018.4|1018.4|1018.6|1018.2|1019.8|1019.6|1017.6|1017.2|80388
1646309400000|2022-03-03 12:10:00|1018.4|1018|1018|1017.6|1019.2|1018.8|1016.8|1016.4|77566
1646309700000|2022-03-03 12:15:00|1018.2|1017.8|1018.4|1018.2|1019.6|1019.2|1017.2|1016.8|70947
1646310000000|2022-03-03 12:20:00|1018.6|1018|1018.8|1018.4|1019.6|1019.2|1017.6|1017.4|69746
1646310300000|2022-03-03 12:25:00|1019|1018.6|1028.2|1027.8|1033|1032.8|1018.8|1018.4|477349
1646310600000|2022-03-03 12:30:00|1028.4|1028|1028|1027.4|1029.8|1029.4|1026|1025.4|131046
1646310900000|2022-03-03 12:35:00|1027.8|1027.2|1029.8|1029.4|1031.8|1031.4|1027.6|1027.2|163522
1646311200000|2022-03-03 12:40:00|1029.6|1029.2|1031.4|1031|1031.8|1031.6|1029.2|1029|106445
1646311500000|2022-03-03 12:45:00|1031.2|1030.8|1028.2|1027.6|1031.2|1031|1027.6|1027.4|98681
1646311800000|2022-03-03 12:50:00|1028|1027.8|1028|1027.6|1028.2|1027.8|1025.4|1025|72389
1646312100000|2022-03-03 12:55:00|1028.2|1027.8|1027.2|1026.8|1028.2|1028|1026.4|1026|105521
1646312400000|2022-03-03 13:00:00|1027.4|1027|1025.8|1025.6|1028.8|1028.6|1025|1024.8|73356
1646312700000|2022-03-03 13:05:00|1025.6|1025.4|1027.4|1027|1027.8|1027.4|1025.2|1024.8|93791
1646313000000|2022-03-03 13:10:00|1027.6|1027.2|1030|1029.8|1030.8|1030.4|1026.6|1026.2|146636
1646313300000|2022-03-03 13:15:00|1029.8|1029.6|1025.8|1025.4|1030|1029.8|1025.8|1025.4|139450
1646313600000|2022-03-03 13:20:00|1025.6|1025.2|1024.6|1024.4|1025.8|1025.4|1023.8|1023.4|141443
1646313900000|2022-03-03 13:25:00|1024.8|1024.2|1026.6|1026.2|1027.6|1027.2|1024.4|1024|105334
1646314200000|2022-03-03 13:30:00|1026.4|1026|1024.6|1024.2|1027.8|1027.4|1024|1023.6|94329
1646314500000|2022-03-03 13:35:00|1024.2|1024|1026.8|1026.6|1027.4|1026.8|1024.2|1023.8|72550
1646314800000|2022-03-03 13:40:00|1026.6|1026.4|1029.6|1029.2|1029.8|1029.2|1026.4|1026|162265
1646315100000|2022-03-03 13:45:00|1029.4|1029|1029.4|1029|1030.4|1030|1027.6|1027.2|146762
1646315400000|2022-03-03 13:50:00|1029.2|1028.8|1033.6|1033.2|1036.4|1036.2|1028.2|1027.6|238059
1646315700000|2022-03-03 13:55:00|1033.4|1033|1037.4|1037|1037.8|1037.4|1033.2|1032.8|159269
1646316000000|2022-03-03 14:00:00|1037|1036.8|1040.2|1039.6|1045|1044.6|1035.6|1035.2|350522
1646316300000|2022-03-03 14:05:00|1040|1039.4|1039.6|1039.2|1042|1041.6|1037.2|1036.6|201474
1646316600000|2022-03-03 14:10:00|1039.4|1039|1041.6|1041.2|1043|1042.6|1038.2|1037.6|199278
1646316900000|2022-03-03 14:15:00|1041.4|1041|1046|1045.6|1046.2|1045.8|1039|1038.6|250063
1646317200000|2022-03-03 14:20:00|1046.2|1045.8|1041.4|1040.8|1048|1047.6|1041|1040.4|271605
1646317500000|2022-03-03 14:25:00|1041.6|1041|1045.4|1044.8|1046.8|1046.4|1041.4|1041|163862
1646317800000|2022-03-03 14:30:00|1045.6|1045|1040.6|1040.2|1047|1046.8|1040|1039.8|413947
1646318100000|2022-03-03 14:35:00|1040.4|1040|1038.4|1038|1042.2|1041.8|1037.2|1036.6|259117
1646318400000|2022-03-03 14:40:00|1038.2|1037.8|1041.4|1041|1043.2|1042.8|1036.2|1035.8|155275
1646318700000|2022-03-03 14:45:00|1041.6|1041.2|1035.4|1034.8|1043.8|1043.4|1034.8|1034.2|193842
1646319000000|2022-03-03 14:50:00|1035.2|1035|1031.8|1031.4|1036.4|1035.8|1029|1028.4|110048
1646319300000|2022-03-03 14:55:00|1031.6|1031.2|1033.8|1033.2|1035|1034.6|1030.4|1030|118736
1646319600000|2022-03-03 15:00:00|1033.6|1033|1028.8|1028.4|1036|1035.6|1028.6|1028.2|75639
1646319900000|2022-03-03 15:05:00|1028.6|1028.6|1025.4|1025|1029.4|1029|1024.6|1024.2|231316
1646320200000|2022-03-03 15:10:00|1025.2|1024.8|1026.4|1026.2|1027.2|1026.8|1024.8|1024.4|168502
1646320500000|2022-03-03 15:15:00|1026.2|1026|1026.2|1025.8|1026.4|1026|1022.6|1022.2|169699
1646320800000|2022-03-03 15:20:00|1026.4|1026|1020.8|1020.4|1026.6|1026|1020.6|1020.2|175059
1646321100000|2022-03-03 15:25:00|1020.6|1020.2|1024|1023.6|1024.8|1024.4|1020|1019.6|163931
1646321400000|2022-03-03 15:30:00|1023.8|1023.4|1020.4|1020.2|1024.4|1024.2|1020.4|1020.2|129129
1646321700000|2022-03-03 15:35:00|1020.6|1020.4|1017|1016.6|1021.6|1021.2|1017|1016.6|160247
1646322000000|2022-03-03 15:40:00|1016.8|1016.4|1014|1013.6|1017.8|1017.4|1013.4|1013.2|146844
1646322300000|2022-03-03 15:45:00|1013.8|1013.4|1018|1017.6|1018.6|1018|1012.2|1011.8|221899
1646322600000|2022-03-03 15:50:00|1017.8|1017.8|1011.6|1011|1019.2|1018.8|1011.6|1011|182190
1646322900000|2022-03-03 15:55:00|1011.4|1011.2|1011.4|1011|1013|1012.6|1011|1010.6|174289
1646323200000|2022-03-03 16:00:00|1011.6|1011.2|1010.2|1009.8|1012.4|1011.8|1009.4|1009|162061
1646323500000|2022-03-03 16:05:00|1010|1009.6|1006.8|1006.4|1010.4|1010|1006.4|1005.2|428048
1646323800000|2022-03-03 16:10:00|1006.6|1006.2|1005.6|1005.2|1008.6|1008.2|1004.8|1004.6|243450
1646324100000|2022-03-03 16:15:00|1005.4|1005|1008.8|1008.4|1009.2|1008.6|1004.6|1004.2|356927
1646324400000|2022-03-03 16:20:00|1008.6|1008.8|1011.8|1011.4|1013.2|1012.8|1008.6|1008.6|270620
1646324700000|2022-03-03 16:25:00|1012|1011.6|1009.8|1009.2|1013.2|1012.8|1009|1008.6|373232
1646380800000|2022-03-04 08:00:00|993|992|969.2|968.8|993|992.3|969.1|968.8|670811
1646381100000|2022-03-04 08:05:00|969.4|968.2|978.4|977.9|978.4|978|968.6|968|429365
1646381400000|2022-03-04 08:10:00|978.3|977.7|974.4|974|979.8|979.2|971.1|971|286329
1646381700000|2022-03-04 08:15:00|974.2|973.8|971.6|971.3|975.6|975.1|970.9|970.6|945220
1646382000000|2022-03-04 08:20:00|971.5|971.4|976.1|975.8|979.8|979.7|971.1|971|337796
1646382300000|2022-03-04 08:25:00|976.2|975.9|973.5|973.1|979|978.7|972.4|972.2|363745
1646382600000|2022-03-04 08:30:00|973.4|973.2|967.9|967.6|973.8|973.4|966.3|966|466893
1646382900000|2022-03-04 08:35:00|968|967.7|959.3|958.9|969.2|968.9|958.5|958|245155
1646383200000|2022-03-04 08:40:00|959.5|959|963.7|963.3|964|963.8|957.9|957.6|363086
1646383500000|2022-03-04 08:45:00|963.8|963.4|966|965.6|968|967.6|961|960.6|418509
1646383800000|2022-03-04 08:50:00|965.8|965.5|967.2|966.9|967.4|967|961.6|961.2|219149
1646384100000|2022-03-04 08:55:00|967.3|967|965.3|964.9|968.8|968.5|963.8|963.4|431247
1646384400000|2022-03-04 09:00:00|965.4|965|958.7|958.5|966.5|966.2|958.5|958.2|319542
1646384700000|2022-03-04 09:05:00|958.8|958.4|959.2|959|961.8|961.6|957.9|957.8|616908
1646385000000|2022-03-04 09:10:00|959.3|958.9|956|955.7|960|959.8|956|955.7|425731
1646385300000|2022-03-04 09:15:00|955.9|955.6|947.8|947.5|956.3|956|945.2|945|771903
1646385600000|2022-03-04 09:20:00|947.9|947.6|948.7|948.4|950|949.5|944.4|944.1|419803
1646385900000|2022-03-04 09:25:00|948.5|948.3|953.3|952.7|953.6|953.2|946.4|946|372652
1646386200000|2022-03-04 09:30:00|953.4|952.9|950.4|950.1|957.2|957|950.4|950|394360
1646386500000|2022-03-04 09:35:00|950.5|950.2|946.2|945.9|960|958.1|945.3|945.2|375677
1646386800000|2022-03-04 09:40:00|946.3|946|946.4|946.1|947|946.6|940.8|940.4|338501
1646387100000|2022-03-04 09:45:00|946.3|946|940.6|940.4|946.7|946.4|940.6|940.4|169564
1646387400000|2022-03-04 09:50:00|940.5|940.3|940.4|940.1|943.9|943.6|939.2|939|362282
1646387700000|2022-03-04 09:55:00|940.5|940.2|941.1|940.8|943.7|943.3|937.3|937|228687
1646388000000|2022-03-04 10:00:00|941|940.9|943.4|943.1|945.9|945.7|940.2|939.9|204285
1646388300000|2022-03-04 10:05:00|943.3|943|942.2|942|947.9|947.6|942|941.7|272728
1646388600000|2022-03-04 10:10:00|942.1|941.9|941.7|941.5|944.1|943.8|940.9|940.6|250596
1646388900000|2022-03-04 10:15:00|941.8|941.6|941.3|941.2|945.3|945.1|941.3|941.1|218125
1646389200000|2022-03-04 10:20:00|941.2|941.1|948.9|948.7|949|948.8|941|940.9|356483
1646389500000|2022-03-04 10:25:00|949|948.8|949.5|949.1|951|950.6|947.8|947.4|252036
1646389800000|2022-03-04 10:30:00|949.6|949.2|945.2|944.9|949.7|949.4|944.6|944.2|211411
1646390100000|2022-03-04 10:35:00|945.1|945|945|944.8|946.9|946.6|944|943.7|196867
1646390400000|2022-03-04 10:40:00|945.2|944.9|940.8|940.6|945.6|945.4|940.1|940|165874
1646390700000|2022-03-04 10:45:00|940.7|940.7|939|938.7|941.3|941|938.5|938.3|330082
1646391000000|2022-03-04 10:50:00|939.2|938.8|934.6|934.4|940.3|940.1|934.6|934.3|304285
1646391300000|2022-03-04 10:55:00|934.7|934.3|931.8|931.6|935.5|935.1|931.2|930.9|246187
1646391600000|2022-03-04 11:00:00|932|931.7|926.6|926.3|933.3|933|925.6|925.3|343720
1646391900000|2022-03-04 11:05:00|926.8|926.4|927.6|927.3|931|930.8|925.8|925.6|335165
1646392200000|2022-03-04 11:10:00|927.7|927.4|923.2|922.9|928.5|928.2|923.2|922.9|241514
1646392500000|2022-03-04 11:15:00|923.3|923|927.5|927.1|927.8|927.5|921.6|921.4|265185
1646392800000|2022-03-04 11:20:00|927.4|927.2|935.6|935.4|935.8|935.5|926.8|926.5|291305
1646393100000|2022-03-04 11:25:00|935.7|935.3|939.3|939|939.5|939.1|933.7|933.4|163493
1646393400000|2022-03-04 11:30:00|939.4|938.9|940.6|940.3|942|941.6|939.1|938.7|246678
1646393700000|2022-03-04 11:35:00|940.7|940.4|941.2|940.9|943|942.6|939|938.7|240244
1646394000000|2022-03-04 11:40:00|941.3|941|942.7|942.4|944.4|944.1|940.9|940.8|206501
1646394300000|2022-03-04 11:45:00|942.6|942.3|942.7|942.4|944.3|944|939.5|939.2|226651
1646394600000|2022-03-04 11:50:00|942.6|942.5|944.1|943.8|944.4|944.2|941.6|941.3|87444
1646394900000|2022-03-04 11:55:00|944.2|943.9|944.9|944.6|945.8|945.5|941.9|941.8|207141
1646395200000|2022-03-04 12:00:00|944.8|944.7|943.1|942.8|945.1|944.8|942|941.6|197497
1646395500000|2022-03-04 12:05:00|943|942.7|934.1|933.8|943.3|943|933.3|933|214115
1646395800000|2022-03-04 12:10:00|934.2|933.9|930.5|930.2|934.6|934.3|930.5|930.2|78420
1646396100000|2022-03-04 12:15:00|930.4|930.1|934.4|934.2|934.5|934.2|930.3|930|247504
1646396400000|2022-03-04 12:20:00|934.5|934.3|932|931.8|934.8|934.5|930.4|930|139472
1646396700000|2022-03-04 12:25:00|931.9|931.6|929.1|928.7|932.1|931.8|928|927.8|188456
1646397000000|2022-03-04 12:30:00|929|928.8|933.5|933.2|935|934.7|928.7|928.4|131406
1646397300000|2022-03-04 12:35:00|933.4|933.1|934.3|934|938.2|937.8|932.8|932.6|155833
1646397600000|2022-03-04 12:40:00|934.2|933.9|934|933.7|936.8|936.5|933.8|933.6|135762
1646397900000|2022-03-04 12:45:00|933.9|933.6|938.6|938.3|939.3|939|933.8|933.6|155055
1646398200000|2022-03-04 12:50:00|938.5|938.2|936.2|935.9|939.5|939.3|935.6|935.4|134162
1646398500000|2022-03-04 12:55:00|936.1|935.8|940.2|940|940.3|940|935.5|935.3|110890
1646398800000|2022-03-04 13:00:00|940.3|939.9|942.2|942|943.5|943.2|939.2|939|250717
1646399100000|2022-03-04 13:05:00|942.3|942.1|942.5|942.2|946.8|946.5|941.2|940.9|262599
1646399400000|2022-03-04 13:10:00|942.4|942.1|943.5|943.2|945.9|945.6|941.9|941.6|154633
1646399700000|2022-03-04 13:15:00|943.6|943.3|942.6|942.3|945.4|945.3|940.3|940|197667
1646400000000|2022-03-04 13:20:00|942.5|942.2|938.9|938.6|944.5|944.2|938.8|938.5|209347
1646400300000|2022-03-04 13:25:00|938.8|938.5|941.8|941.3|943.4|942.1|938.3|938|177964
1646400600000|2022-03-04 13:30:00|941.7|941.5|944.5|944.1|946.7|946.4|939.9|939.2|236553
1646400900000|2022-03-04 13:35:00|944.6|944.2|938.1|937.8|944.7|944.5|937.4|937|121420
1646401200000|2022-03-04 13:40:00|938.2|937.9|936.8|936.5|939.6|939.4|935.5|935.1|186864
1646401500000|2022-03-04 13:45:00|936.9|936.6|931.6|931.3|937.9|937.6|931.3|930.9|179632
1646401800000|2022-03-04 13:50:00|931.5|931.2|936.7|936.4|936.7|936.5|931.3|931|216283
1646402100000|2022-03-04 13:55:00|936.6|936.3|939.1|938.7|940.7|940.5|933.4|933.1|243701
1646402400000|2022-03-04 14:00:00|939|938.6|937.4|937|940.2|939.8|936.9|936.7|164073
1646402700000|2022-03-04 14:05:00|937.5|937.1|936.2|935.9|938.1|937.7|933.5|933.2|98661
1646403000000|2022-03-04 14:10:00|936.3|936|935.5|935.2|937.7|937.4|935.2|935|189195
1646403300000|2022-03-04 14:15:00|935.6|935.3|937.6|937.3|939.6|939.4|935|934.8|160073
1646403600000|2022-03-04 14:20:00|937.4|937.2|935.4|935.1|940|939.9|935.4|935.1|159254
1646403900000|2022-03-04 14:25:00|935.3|935|940|939.8|940.7|940.5|935.2|935|164888
1646404200000|2022-03-04 14:30:00|940.2|939.7|940.4|940.1|943|942.7|936.7|936.4|676259
1646404500000|2022-03-04 14:35:00|940.3|940|939.7|939.4|942.2|941.9|936.4|936|220333
1646404800000|2022-03-04 14:40:00|939.8|939.5|936.8|936.5|940|939.7|936.3|936|159830
1646405100000|2022-03-04 14:45:00|936.9|936.7|930.7|930.4|937.4|937.1|930.6|930.3|432558
1646405400000|2022-03-04 14:50:00|930.6|930.3|926.8|926.4|932.1|931.8|926.4|926.2|426535
1646405700000|2022-03-04 14:55:00|926.9|926.5|930.2|930|933.4|933|924.8|924.6|308929
1646406000000|2022-03-04 15:00:00|930|929.9|929.7|929.6|932.5|932.1|927.9|927.6|217470
1646406300000|2022-03-04 15:05:00|929.8|929.7|931|930.7|931.5|931.3|928.4|928.1|161819
1646406600000|2022-03-04 15:10:00|931.1|930.8|925.4|925.1|931.1|930.9|925.4|925.1|199742
1646406900000|2022-03-04 15:15:00|925.5|925.2|920.7|920.4|926.5|926.3|920.1|920|487333
1646407200000|2022-03-04 15:20:00|920.8|920.5|922|921.8|924.3|923.9|920.8|920.5|173589
1646407500000|2022-03-04 15:25:00|921.9|921.7|919.9|919.6|923.9|923.6|919.8|919.6|288522
1646407800000|2022-03-04 15:30:00|920|919.7|919.3|919.1|921.5|921.3|918.5|918.2|387304
1646408100000|2022-03-04 15:35:00|919.2|919|924.1|923.8|926.9|926.6|919.2|919|227550
1646408400000|2022-03-04 15:40:00|923.8|923.7|920|919.7|924.5|924.3|918.9|918.6|236207
1646408700000|2022-03-04 15:45:00|920.1|919.8|918.6|918.3|920.8|920.5|916.9|916.6|348730
1646409000000|2022-03-04 15:50:00|918.5|918.2|917.1|916.9|919.3|919|916.5|916.2|219732
1646409300000|2022-03-04 15:55:00|917|916.8|917.2|917|917.7|917.5|914.9|914.6|376558
1646409600000|2022-03-04 16:00:00|917.1|917.1|917|916.8|919.4|919.2|915.8|915.6|468966
1646409900000|2022-03-04 16:05:00|916.9|916.7|917.5|917.2|919.6|919.3|915.8|915.5|288989
1646410200000|2022-03-04 16:10:00|917.4|917.1|918.1|917.9|918.9|918.7|917.2|917|423511
1646410500000|2022-03-04 16:15:00|918.2|918|921.7|921.4|923.2|923|917.4|917.2|554320
1646410800000|2022-03-04 16:20:00|921.6|921.3|922.6|922.3|922.8|922.5|918.8|918.6|473089
1646411100000|2022-03-04 16:25:00|922.7|922.4|917.1|916.6|922.8|922.5|917|916.6|419775
1646640000000|2022-03-07 08:00:00|869.1|868.9|866.5|866|870|869.3|862.3|861.8|571383
1646640300000|2022-03-07 08:05:00|866.3|865.8|858.4|857.6|867|866.4|851.6|851|880707
1646640600000|2022-03-07 08:10:00|858.7|857.4|844.1|843.2|859.5|858.9|843.6|843|709137
1646640900000|2022-03-07 08:15:00|842.5|840.1|841.5|840.8|847.1|846.6|837.3|837|828274
1646641200000|2022-03-07 08:20:00|841.7|840.9|828.5|827.9|843.5|843.1|823.4|822.5|805706
1646641500000|2022-03-07 08:25:00|828.7|828|824.6|824.2|835.7|834.9|823.5|823|566129
1646641800000|2022-03-07 08:30:00|824.8|824.3|826.2|825.8|826.5|826.2|817.2|816.8|567455
1646642100000|2022-03-07 08:35:00|826.1|825.6|822.7|822.4|833.6|833.1|821.2|820.9|652637
1646642400000|2022-03-07 08:40:00|822.8|822.7|821.7|821.2|829.7|829.4|819.2|818.8|533333
1646642700000|2022-03-07 08:45:00|821.5|821.1|822.9|822.6|826.4|826|816.9|816.3|609030
1646643000000|2022-03-07 08:50:00|822.8|822.5|823.2|822.9|828|827.6|818.7|818.2|494763
1646643300000|2022-03-07 08:55:00|823.3|823|838.4|838.1|839|838.7|822.3|821.9|662397
1646643600000|2022-03-07 09:00:00|838.5|838.2|835.3|835|843.7|843.2|835.3|835|695445
1646643900000|2022-03-07 09:05:00|835.4|835.1|845.3|844.9|848.5|848.2|835.3|835|461789
1646644200000|2022-03-07 09:10:00|845.5|845.1|848.7|848.3|849.9|849.4|845.5|845.1|395792
1646644500000|2022-03-07 09:15:00|848.8|848.4|847.3|847|850|849.6|842.2|841.9|288817
1646644800000|2022-03-07 09:20:00|847.2|846.9|846.5|846.1|854.8|854.4|846.1|846|629524
1646645100000|2022-03-07 09:25:00|846.6|846.2|847.4|847.1|852.6|852.3|845.6|845.3|392533
1646645400000|2022-03-07 09:30:00|847.5|847.2|841.2|840.8|851.6|851.1|839.5|839.2|355117
1646645700000|2022-03-07 09:35:00|841.1|840.9|837.6|837.3|845.6|845.3|837.2|836.7|393491
1646646000000|2022-03-07 09:40:00|837.5|837.2|843.3|842.9|846.7|846.3|835.1|834.7|462189
1646646300000|2022-03-07 09:45:00|843.4|843.3|839.8|839.5|843.8|843.4|835.7|835.4|189916
1646646600000|2022-03-07 09:50:00|839.7|839.4|849.3|848.9|850|849.6|837.1|836.7|268701
1646646900000|2022-03-07 09:55:00|849.4|849.1|857.7|857.3|858.3|857.9|847.9|847.5|414079
1646647200000|2022-03-07 10:00:00|857.6|857.4|859.8|859.5|861.6|861.3|854.6|854.2|392035
1646647500000|2022-03-07 10:05:00|859.9|859.6|856|855.6|860|859.7|853.2|853|173407
1646647800000|2022-03-07 10:10:00|855.9|855.5|862.5|862.2|864.7|864.5|855.1|854.9|182956
1646648100000|2022-03-07 10:15:00|862.4|862.1|865.3|864.9|865.3|865|858.9|858.7|120571
1646648400000|2022-03-07 10:20:00|867.8|866|864.9|864.7|869|868.6|864.1|863.7|267619
1646648700000|2022-03-07 10:25:00|865|864.6|855.7|855.3|868|867.6|854.8|854.4|232561
1646649000000|2022-03-07 10:30:00|855.6|855.2|856.7|856.4|858.4|857.9|853.5|853.2|215630
1646649300000|2022-03-07 10:35:00|856.6|856.3|851.5|851.2|857.8|857.5|851.2|850.9|275556
1646649600000|2022-03-07 10:40:00|851.6|851.3|856.9|856.5|857.4|857|850.4|850.1|123320
1646649900000|2022-03-07 10:45:00|857|856.6|858.1|857.8|859.6|859.2|855.9|855.6|143468
1646650200000|2022-03-07 10:50:00|858.2|857.9|862.8|862.6|864.7|864.3|858|857.7|212786
1646650500000|2022-03-07 10:55:00|862.7|862.5|862.7|862.3|868.3|868.1|862.1|861.9|367327
1646650800000|2022-03-07 11:00:00|862.8|862.5|869.6|869.3|871.1|870.9|860.1|859.8|553315
1646651100000|2022-03-07 11:05:00|869.7|869.4|872.5|872.3|872.8|872.4|866.7|866.4|165437
1646651400000|2022-03-07 11:10:00|872.4|872.1|875.5|875.1|876.7|876.4|871.3|870.9|168699
1646651700000|2022-03-07 11:15:00|875.4|875|873.8|873.6|875.5|875.1|866.5|866.1|565983
1646652000000|2022-03-07 11:20:00|873.9|873.7|877.8|877.6|880.8|880.3|872.7|872.4|214689
1646652300000|2022-03-07 11:25:00|877.7|877.5|871.6|871.4|880.1|879.7|871.6|871.2|157497
1646652600000|2022-03-07 11:30:00|871.7|871.5|874.9|874.4|875.8|875.4|871.7|871.5|188935
1646652900000|2022-03-07 11:35:00|875|874.5|874.4|874.1|877.5|877.1|872.9|872.5|150416
1646653200000|2022-03-07 11:40:00|874.3|874|878.7|878.5|882|881.7|873.8|873.6|168108
1646653500000|2022-03-07 11:45:00|878.8|878.6|881.2|880.8|881.5|881.1|876.8|876.5|82853
1646653800000|2022-03-07 11:50:00|881.3|880.9|882.2|882|882.7|882.4|878.3|878|210739
1646654100000|2022-03-07 11:55:00|882.3|881.9|887.1|886.8|889|888.6|881.4|881|210383
1646654400000|2022-03-07 12:00:00|886.7|886.6|894.6|894.3|897.4|897|886.7|886.4|253430
1646654700000|2022-03-07 12:05:00|894.5|894.1|890|889.7|896.1|895.7|888.1|887.8|298878
1646655000000|2022-03-07 12:10:00|890.1|889.8|889.8|889.5|893.1|892.7|885.9|885.7|265997
1646655300000|2022-03-07 12:15:00|889.9|889.6|896.2|895.9|896.8|896.5|888.7|888.3|365145
1646655600000|2022-03-07 12:20:00|896|895.8|902|901.7|903|902.7|894.4|894.1|442829
1646655900000|2022-03-07 12:25:00|901.9|901.8|901.9|901.6|904|903.6|895.7|895.3|309103
1646656200000|2022-03-07 12:30:00|901.6|901.5|899.3|899|903.6|903.2|898.4|898.1|270610
1646656500000|2022-03-07 12:35:00|899.4|899.1|898.9|898.6|899.9|899.6|892.8|892.4|192305
1646656800000|2022-03-07 12:40:00|898.8|898.5|900.7|900.4|900.9|900.5|896.9|896.6|68346
1646657100000|2022-03-07 12:45:00|900.8|900.5|897.1|896.8|902.2|901.9|896.9|896.5|130876
1646657400000|2022-03-07 12:50:00|897.2|896.7|900|899.7|900|899.7|895.2|894.8|369240
1646657700000|2022-03-07 12:55:00|900.1|899.8|892.1|891.8|901.5|901.1|891.8|891.5|422397
1646658000000|2022-03-07 13:00:00|892.2|891.9|890|889.7|893.4|893|888.3|888|281248
1646658300000|2022-03-07 13:05:00|890.1|889.8|894.8|894.5|895.4|895.1|888.7|888.4|248665
1646658600000|2022-03-07 13:10:00|894.7|894.4|897|896.7|898.2|897.8|893.9|893.5|82292
1646658900000|2022-03-07 13:15:00|896.9|896.6|901.9|901.6|903.3|903.1|896.6|896.2|206760
1646659200000|2022-03-07 13:20:00|902|901.7|905.1|904.8|905.8|905.4|901.7|901.4|265703
1646659500000|2022-03-07 13:25:00|905|904.9|906.7|906.3|913.4|913|904.8|904.5|261681
1646659800000|2022-03-07 13:30:00|906.8|906.4|906.5|906.1|908.5|908.1|903.6|903.2|97696
1646660100000|2022-03-07 13:35:00|906.6|906.3|898.1|897.8|906.6|906.3|896.4|896|156360
1646660400000|2022-03-07 13:40:00|898|897.6|900.2|899.9|902.6|902.3|897.3|897|160606
1646660700000|2022-03-07 13:45:00|900.3|900|901.3|901|904.6|904.2|898.9|898.6|198737
1646661000000|2022-03-07 13:50:00|901.4|901.1|896.3|895.9|902.2|901.9|895.5|895.2|134799
1646661300000|2022-03-07 13:55:00|896.4|896.1|895.9|895.6|899.6|899.2|895.2|895|80038
1646661600000|2022-03-07 14:00:00|896|895.7|902.1|901.7|903.5|903.1|894.1|893.8|131943
1646661900000|2022-03-07 14:05:00|902.2|901.8|908.4|908|908.5|908.2|902.2|901.8|179567
1646662200000|2022-03-07 14:10:00|908.5|908.1|904.5|904.1|908.5|908.1|903.8|903.4|151690
1646662500000|2022-03-07 14:15:00|904.6|904.2|903.7|903.4|905|904.6|899.4|899|133734
1646662800000|2022-03-07 14:20:00|903.8|903.2|909.2|908.9|909.6|909.4|902|901.8|177492
1646663100000|2022-03-07 14:25:00|909.3|909|911.3|910.9|912.9|912.6|908|907.6|309018
1646663400000|2022-03-07 14:30:00|911.2|911.2|908.3|908|921.6|921.1|905.7|905.4|705603
1646663700000|2022-03-07 14:35:00|908.2|907.8|904.6|904.2|909.1|908.9|898.3|898.1|449831
1646664000000|2022-03-07 14:40:00|904.7|904.3|896.8|896.4|906.9|906.6|894.7|894.3|306546
1646664300000|2022-03-07 14:45:00|896.7|896.5|893.5|893.3|899.5|899.1|892.7|892.4|233278
1646664600000|2022-03-07 14:50:00|893.6|893.4|899.1|898.9|899.4|899.2|892.1|891.9|222497
1646664900000|2022-03-07 14:55:00|899|898.8|896.6|896.3|901.9|901.7|896.1|895.9|211082
1646665200000|2022-03-07 15:00:00|896.5|896.2|899.9|899.6|900.3|900.1|896|895.8|341955
1646665500000|2022-03-07 15:05:00|899.8|899.5|900.4|900.1|903.5|903.2|898.8|898.5|199170
1646665800000|2022-03-07 15:10:00|900.3|899.9|891.5|891.2|901|900.8|890.9|890.6|334246
1646666100000|2022-03-07 15:15:00|891.4|891.1|890.7|890.4|895.2|894.9|890.1|890|165556
1646666400000|2022-03-07 15:20:00|890.6|890.5|886.6|886.5|892.4|892.1|886.6|886.4|258270
1646666700000|2022-03-07 15:25:00|891|888.4|887|886.8|891|889.7|886|885.8|358404
1646667000000|2022-03-07 15:30:00|886.9|886.7|888.2|888|892.3|892.1|885.6|885.4|285599
1646667300000|2022-03-07 15:35:00|888.1|887.9|886|885.7|890.1|889.8|884.2|884|378576
1646667600000|2022-03-07 15:40:00|885.9|885.5|890.5|890.2|890.6|890.4|885.5|885.3|326633
1646667900000|2022-03-07 15:45:00|890.6|890.3|889|888.6|892.6|892.5|888.1|887.8|337316
1646668200000|2022-03-07 15:50:00|888.9|888.5|885.7|885.4|889|888.7|884.8|884.5|254950
1646668500000|2022-03-07 15:55:00|885.8|885.5|882.8|882.6|885.9|885.7|881.1|881|249929
1646668800000|2022-03-07 16:00:00|882.7|882.5|889|888.8|889.3|889|882.3|882|289014
1646669100000|2022-03-07 16:05:00|888.9|888.7|894.1|893.8|896.3|896|888.6|888.4|261984
1646669400000|2022-03-07 16:10:00|894|893.7|889.6|889.3|894.2|893.8|888.9|888.7|184634
1646669700000|2022-03-07 16:15:00|889.5|889.2|896.7|896.5|899.7|899.5|889.3|889|348495
1646670000000|2022-03-07 16:20:00|896.8|896.6|897|896.8|899.4|899.1|895.7|895.4|309602
1646670300000|2022-03-07 16:25:00|896.9|896.7|894|893.7|897.9|897.7|893.9|893.5|257208
1646726400000|2022-03-08 08:00:00|871.9|870.1|878.8|878.3|879|878.5|865.5|865.1|933430
1646726700000|2022-03-08 08:05:00|878.7|878.2|896|895.3|896.7|895.8|877.6|876.9|330785
1646727000000|2022-03-08 08:10:00|895.9|895.2|912.9|912|913.8|913|895.6|895|212493
1646727300000|2022-03-08 08:15:00|912.8|911.9|920.4|919.7|921|920.3|906.9|906.4|596593
1646727600000|2022-03-08 08:20:00|920.6|919.8|918.1|917.8|922.9|922.4|915.9|915.3|642905
1646727900000|2022-03-08 08:25:00|918.2|917.9|928.4|928.2|935|934.7|918.1|917.9|575842
1646728200000|2022-03-08 08:30:00|928.5|928.3|922.8|922.5|931.5|931.1|922.2|921.8|498097
1646728500000|2022-03-08 08:35:00|922.5|922.4|930.5|930.2|934.1|933.4|922.3|922|597875
1646728800000|2022-03-08 08:40:00|930.4|930.1|923.1|922.8|934.9|934.5|921.5|921.1|610565
1646729100000|2022-03-08 08:45:00|923.2|922.9|924.9|924.6|927.4|927|917.9|917.5|365486
1646729400000|2022-03-08 08:50:00|925.1|924.7|921.1|920.7|926|925.8|915.8|914.8|388765
1646729700000|2022-03-08 08:55:00|921|920.6|930.7|930.3|933.4|933.2|920.5|920.2|400927
1646730000000|2022-03-08 09:00:00|930.1|930|935.1|934.5|935.6|935.1|924.6|924.1|273829
1646730300000|2022-03-08 09:05:00|937.4|936.3|929.2|928.9|937.4|936.3|922.1|921.7|302063
1646730600000|2022-03-08 09:10:00|929.1|928.8|936.6|936.2|937.8|937.5|929.1|928.8|158985
1646730900000|2022-03-08 09:15:00|936.5|935.6|931.8|931.7|938|937.6|931.3|930.9|223865
1646731200000|2022-03-08 09:20:00|931.9|931.8|929.1|928.7|932.7|932.4|926.2|925.8|205184
1646731500000|2022-03-08 09:25:00|929.2|928.8|923.9|923.6|929.3|929.1|921.9|921.6|175411
1646731800000|2022-03-08 09:30:00|924|923.7|934.1|933.8|934.7|934.6|921.5|921.1|269123
1646732100000|2022-03-08 09:35:00|934.2|933.9|938.5|938.2|939.8|939.4|932.7|932.4|206533
1646732400000|2022-03-08 09:40:00|938.6|938.1|935.7|935.3|938.6|938.1|935.2|935|128948
1646732700000|2022-03-08 09:45:00|935.8|935.4|932.1|931.7|935.9|935.6|930|929.6|142616
1646733000000|2022-03-08 09:50:00|932|931.6|939.9|939.6|939.9|939.6|929.2|928.8|144566
1646733300000|2022-03-08 09:55:00|940|939.7|936.8|936.4|941|940.8|935.8|935.5|105171
1646733600000|2022-03-08 10:00:00|936.9|936.5|938.1|937.8|939.5|939.1|936.5|936|109815
1646733900000|2022-03-08 10:05:00|938|937.9|928.8|928.5|938.6|938.2|928.5|928|118714
1646734200000|2022-03-08 10:10:00|928.9|928.6|929.8|929.5|931.4|931|927.7|927.2|108640
1646734500000|2022-03-08 10:15:00|929.9|929.6|920|919.7|929.9|929.6|919.4|919.1|157800
1646734800000|2022-03-08 10:20:00|920.1|919.8|924.7|924.2|926.1|925.7|919.3|919|232476
1646735100000|2022-03-08 10:25:00|924.6|924|931.8|931.5|932.9|932.5|924.3|923.8|145634
1646735400000|2022-03-08 10:30:00|931.7|931.4|926.7|926.3|932|931.7|924.4|924.1|70506
1646735700000|2022-03-08 10:35:00|926.8|926.4|927.7|927.5|932|931.7|924.7|924.3|112645
1646736000000|2022-03-08 10:40:00|927.8|927.6|927.8|927.5|928.6|928.2|922.9|922.6|111376
1646736300000|2022-03-08 10:45:00|927.9|927.6|932.5|932.2|932.6|932.3|925.7|925.2|101794
1646736600000|2022-03-08 10:50:00|932.4|932.1|934.9|934.5|937.3|937|931.1|930.8|147069
1646736900000|2022-03-08 10:55:00|935|934.6|938.7|938.3|939.5|939.2|935|934.6|182948
1646737200000|2022-03-08 11:00:00|938.6|938.4|939.7|939.4|940|939.7|936.3|936|85371
1646737500000|2022-03-08 11:05:00|939.8|939.5|936.9|936.6|941|940.7|934.9|934.5|106674
1646737800000|2022-03-08 11:10:00|937|936.7|942.2|941.9|942.5|942.1|936.9|936.7|147138
1646738100000|2022-03-08 11:15:00|942.3|942|938.7|938.3|943|942.7|937.2|937|79318
1646738400000|2022-03-08 11:20:00|938.8|938.4|941.2|940.8|941.6|941.3|936.1|935.8|63015
1646738700000|2022-03-08 11:25:00|941.3|941|944.3|944|947|946.6|940.8|940.5|77050
1646739000000|2022-03-08 11:30:00|944.2|943.9|942.5|942.1|945|944.8|939|938.8|154252
1646739300000|2022-03-08 11:35:00|942.4|942|951.8|951.6|952.6|952.3|941.4|941|335639
1646739600000|2022-03-08 11:40:00|951.9|951.7|952.4|952.1|953.1|952.7|948.6|948.1|157344
1646739900000|2022-03-08 11:45:00|952.1|952|947.4|947.2|952.6|952.4|947.4|947.1|114979
1646740200000|2022-03-08 11:50:00|947.5|947.3|950.5|950.2|950.8|950.4|944.8|944.7|183803
1646740500000|2022-03-08 11:55:00|950.6|950.3|953.8|953.5|954.6|954.4|950.1|949.8|127657
1646740800000|2022-03-08 12:00:00|953.7|953.7|956.9|956.6|957.1|956.8|952.2|951.4|184130
1646741100000|2022-03-08 12:05:00|956.8|956.5|960.1|959.9|960.6|960.3|954.6|954.3|219858
1646741400000|2022-03-08 12:10:00|960.2|960|958.4|958.1|963.3|962.9|958|957.7|219114
1646741700000|2022-03-08 12:15:00|958.5|958.2|953.9|953.5|959.8|959.4|953.9|953.5|266279
1646742000000|2022-03-08 12:20:00|954|953.6|955.7|955.4|956.9|956.4|951.7|951.3|135070
1646742300000|2022-03-08 12:25:00|955.8|955.5|957.5|957.1|959.4|959.1|955|954.7|145400
1646742600000|2022-03-08 12:30:00|957.4|957|955.4|955.1|958.3|958|954.3|954|159701
1646742900000|2022-03-08 12:35:00|955.6|955.2|950.8|950.5|956.5|956.3|949.7|949.3|142352
1646743200000|2022-03-08 12:40:00|950.9|950.6|948.2|947.8|951.4|951.1|944.8|944.7|121814
1646743500000|2022-03-08 12:45:00|948.1|947.7|944.2|943.8|948.7|948.4|941.7|941.4|159099
1646743800000|2022-03-08 12:50:00|944.1|943.7|942.5|942.2|944.3|944|939.3|938.9|152002
1646744100000|2022-03-08 12:55:00|942.6|942.3|945.8|945.5|946.9|946.5|941.1|940.8|119159
1646744400000|2022-03-08 13:00:00|945.9|945.6|945.8|945.4|946.7|946.4|942.5|942.2|149249
1646744700000|2022-03-08 13:05:00|945.9|945.5|944.6|944.3|947.1|946.8|943.3|943.1|73975
1646745000000|2022-03-08 13:10:00|944.7|944.4|932.3|931.9|946.2|945.8|931.7|931.3|140730
1646745300000|2022-03-08 13:15:00|932.4|932|934|933.6|936.5|936.1|932.4|932|137565
1646745600000|2022-03-08 13:20:00|933.9|933.7|931.5|931.1|935.1|934.7|929.2|928.8|70407
1646745900000|2022-03-08 13:25:00|931.3|931|937.9|937.5|938.3|937.9|930|929.9|133295
1646746200000|2022-03-08 13:30:00|937.8|937.4|939.6|939.4|942.7|942.2|936.3|936|144051
1646746500000|2022-03-08 13:35:00|939.7|939.3|945.4|945.1|946.6|946.2|939.4|939.1|157130
1646746800000|2022-03-08 13:40:00|945.1|945|946.3|945.9|948.4|948|944.6|944.4|153178
1646747100000|2022-03-08 13:45:00|946.2|946.1|947.6|947.2|949.7|949.2|944.4|944|92288
1646747400000|2022-03-08 13:50:00|947.8|947.3|955.7|955.4|958|957.6|946.3|946|199117
1646747700000|2022-03-08 13:55:00|955.8|955.5|952.4|952.1|956.8|956.5|950.4|950|116368
1646748000000|2022-03-08 14:00:00|952.3|952|950.2|949.9|953.5|953|948.8|948.5|131526
1646748300000|2022-03-08 14:05:00|950.3|950|949.1|948.8|952.7|952.4|948.6|948.3|185887
1646748600000|2022-03-08 14:10:00|949.2|948.9|954.7|954.4|957.6|957|947.1|946.9|285356
1646748900000|2022-03-08 14:15:00|954.8|954.5|954.8|954.4|957.1|956.8|951.4|951|171596
1646749200000|2022-03-08 14:20:00|954.7|954.3|956.8|956.5|957.5|957|953.4|953|131138
1646749500000|2022-03-08 14:25:00|956.7|956.4|949.9|949.5|956.7|956.4|949|948.7|106951
1646749800000|2022-03-08 14:30:00|949.8|949.4|929.7|929.4|954.6|954.2|926|925.9|721844
1646750100000|2022-03-08 14:35:00|929.8|929.5|931.4|930.9|942.7|942.2|929.3|928.8|408996
1646750400000|2022-03-08 14:40:00|931.3|931|939.2|938.7|939.8|939.5|925.3|925|587688
1646750700000|2022-03-08 14:45:00|939.3|938.8|938.1|937.8|944.1|943.7|934.7|934.4|392550
1646751000000|2022-03-08 14:50:00|938|937.7|930.3|929.9|938.3|938.1|929.3|928.9|328462
1646751300000|2022-03-08 14:55:00|930.2|929.7|932.2|932|934.9|934.6|927.4|927.2|299202
1646751600000|2022-03-08 15:00:00|932.3|931.8|924.1|923.8|932.4|932.1|923|922.6|283398
1646751900000|2022-03-08 15:05:00|924.2|924.1|922|921.8|926.2|925.8|917.5|915.3|187185
1646752200000|2022-03-08 15:10:00|922.1|921.7|929.3|929|929.8|929.5|921.1|920.9|336649
1646752500000|2022-03-08 15:15:00|929.2|928.9|930.9|930.6|934.8|934.5|926.7|926.2|731629
1646752800000|2022-03-08 15:20:00|930.8|930.5|920.9|920.7|932.3|932|920.8|920.4|410471
1646753100000|2022-03-08 15:25:00|921.1|920.9|918.2|917.9|922|921.5|916.9|916.6|179195
1646753400000|2022-03-08 15:30:00|918.4|918|913.8|913.6|924.9|924.6|913.8|913.6|348067
1646753700000|2022-03-08 15:35:00|913.7|913.5|915.4|915.2|915.9|915.6|911.6|911.2|319364
1646754000000|2022-03-08 15:40:00|915.3|915.1|922.2|921.9|923.2|923|913.9|913.6|368236
1646754300000|2022-03-08 15:45:00|922.1|922|927.3|927|927.8|927.5|919.3|919|295682
1646754600000|2022-03-08 15:50:00|927.2|926.9|928.6|928.3|929.6|929.3|922.1|921.7|196119
1646754900000|2022-03-08 15:55:00|928.5|928.2|927.9|927.7|931.7|931.4|923.5|923.1|296686
1646755200000|2022-03-08 16:00:00|928|927.6|926.1|926|928.8|928.5|922.4|922.1|307441
1646755500000|2022-03-08 16:05:00|926.2|925.9|924.5|924.1|926.7|926.5|921.5|921.3|210249
1646755800000|2022-03-08 16:10:00|924.7|924.2|921.4|921.1|926.7|926.3|918.7|918.4|487026
1646756100000|2022-03-08 16:15:00|921.5|921.3|916.4|916.1|923.1|922.9|915|914.7|448075
1646756400000|2022-03-08 16:20:00|916.5|916.2|913|912.8|917.9|917.7|910.9|910.6|391245
1646756700000|2022-03-08 16:25:00|912.9|912.7|915.2|914.4|916.2|915.9|910.8|910.4|523229
1646812800000|2022-03-09 08:00:00|973.6|973|968.3|967.5|977.1|976.5|961.9|960.6|1049626
1646813100000|2022-03-09 08:05:00|968.2|966.9|972.7|971.8|976|974.7|958.3|957.1|483097
1646813400000|2022-03-09 08:10:00|972.8|971.9|953.5|952.8|975.1|974.2|952.8|951.6|368912
1646813700000|2022-03-09 08:15:00|953.7|952.9|963.4|962.4|963.9|962.4|943.7|942.7|280490
1646814000000|2022-03-09 08:20:00|963.3|962.5|955.2|954.3|966.3|965.2|953.8|953|331794
1646814300000|2022-03-09 08:25:00|955.1|954|950.4|949.9|960.7|959.1|949.8|949|472197
1646814600000|2022-03-09 08:30:00|950.6|950|956.6|956.2|957.5|956.9|945.7|945.2|345191
1646814900000|2022-03-09 08:35:00|956.4|956.1|958.6|958.3|960.7|960.1|953|952.6|207459
1646815200000|2022-03-09 08:40:00|958.5|958.2|958.1|957.8|961.4|961.1|956.7|956.1|230363
1646815500000|2022-03-09 08:45:00|958|957.7|957|956.6|960.8|960.4|955.4|955|398050
1646815800000|2022-03-09 08:50:00|956.9|956.5|961.5|961.2|962.3|961.8|956.2|956|812468
1646816100000|2022-03-09 08:55:00|961.4|961.1|956.6|956.2|965.7|965.4|954.7|954.3|345787
1646816400000|2022-03-09 09:00:00|956.5|956.3|960.8|960.5|961.5|961.1|956.2|955.9|345407
1646816700000|2022-03-09 09:05:00|960.6|960.4|955.8|955.6|961.5|961.1|955.2|955|271020
1646817000000|2022-03-09 09:10:00|955.7|955.5|950.7|950.3|957.5|957.2|950.3|950|278040
1646817300000|2022-03-09 09:15:00|950.8|950.4|955.5|955.1|958.6|958.2|950.6|950.4|147736
1646817600000|2022-03-09 09:20:00|955.4|955.2|959.4|959|959.5|959.1|952.6|952.2|150512
1646817900000|2022-03-09 09:25:00|959.7|959.1|960.7|960.4|962.9|962.6|957|956.7|298610
1646818200000|2022-03-09 09:30:00|960.6|960.3|962.3|961.9|962.9|962.6|958|957.7|345156
1646818500000|2022-03-09 09:35:00|962.2|962|966.3|965.9|967.8|967.4|962.1|962|226505
1646818800000|2022-03-09 09:40:00|966.2|965.8|972.8|972.4|973.5|973.2|965.7|965.4|318944
1646819100000|2022-03-09 09:45:00|972.7|972.5|970.3|969.9|972.9|972.6|967.9|967.5|439108
1646819400000|2022-03-09 09:50:00|970.2|969.8|970.9|970.5|973.1|972.8|968|967.9|176547
1646819700000|2022-03-09 09:55:00|970.8|970.4|972.1|971.8|973.2|972.8|969.6|969.2|236841
1646820000000|2022-03-09 10:00:00|972|971.7|972.6|972.2|973.2|972.9|969.1|968.9|182436
1646820300000|2022-03-09 10:05:00|972.5|972.1|973.8|973.5|975.6|975.3|971.5|971.2|234632
1646820600000|2022-03-09 10:10:00|973.9|973.6|970.7|970.3|975.9|975.7|970.4|970|209467
1646820900000|2022-03-09 10:15:00|970.6|970.2|971.3|971|972.2|971.8|968.9|968.8|168119
1646821200000|2022-03-09 10:20:00|971.2|970.8|958.5|958.2|971.2|970.9|958|957.8|215176
1646821500000|2022-03-09 10:25:00|958.6|958.3|963.4|963|963.7|963.3|958.6|958.3|168507
1646821800000|2022-03-09 10:30:00|963.5|963.1|966.8|966.4|969.4|969|962.8|962.5|184293
1646822100000|2022-03-09 10:35:00|966.7|966.5|968.1|967.8|969.8|969.4|966.7|966.5|113465
1646822400000|2022-03-09 10:40:00|968|967.7|966.4|966.1|968.8|968.5|966.2|965.8|87138
1646822700000|2022-03-09 10:45:00|966.5|966.2|964.7|964.4|967.9|967.6|963.5|963.2|158061
1646823000000|2022-03-09 10:50:00|964.6|964.3|962.9|962.6|968|967.8|962.2|962|269792
1646823300000|2022-03-09 10:55:00|963|962.7|958.9|958.5|963.6|963.4|956.4|956|241725
1646823600000|2022-03-09 11:00:00|958.8|958.4|961.2|960.8|961.5|961.2|956.8|956.4|162471
1646823900000|2022-03-09 11:05:00|961.1|960.9|958.7|958.4|961.4|961.2|957.7|957.5|129651
1646824200000|2022-03-09 11:10:00|958.6|958.3|955.6|955.3|959.3|959|954.9|954.5|179094
1646824500000|2022-03-09 11:15:00|955.7|955.4|957.8|957.5|958.6|958.4|953.7|953.4|261065
1646824800000|2022-03-09 11:20:00|957.9|957.4|957.3|957|960.2|959.8|954.3|954|348109
1646825100000|2022-03-09 11:25:00|957.2|956.9|950.2|950|957.3|956.9|949.7|949.5|328807
1646825400000|2022-03-09 11:30:00|950.3|950.1|949.3|949.1|952.9|952.5|949.3|949|107615
1646825700000|2022-03-09 11:35:00|949.2|949|954|953.6|954.7|954.3|949.2|949|76839
1646826000000|2022-03-09 11:40:00|954.1|953.7|949.4|949|954.2|954.1|949.4|949|103036
1646826300000|2022-03-09 11:45:00|949.3|949.1|953.1|952.7|953.2|952.7|945.9|945.6|179659
1646826600000|2022-03-09 11:50:00|953|952.6|959.6|959.4|960.8|960.4|952.7|952.3|126540
1646826900000|2022-03-09 11:55:00|959.5|959.3|957|956.7|961.9|961.6|956.8|956.5|109805
1646827200000|2022-03-09 12:00:00|957.1|956.8|957.3|956.9|958.9|958.5|955.7|955.4|63280
1646827500000|2022-03-09 12:05:00|957.5|957|953.7|953.4|957.5|957.1|951.9|951.6|51908
1646827800000|2022-03-09 12:10:00|953.6|953.3|953.8|953.7|954.7|954.4|951.3|951.1|53738
1646828100000|2022-03-09 12:15:00|953.9|953.6|955.6|955.3|955.8|955.4|951.2|951|110992
1646828400000|2022-03-09 12:20:00|955.4|955.4|954.8|954.6|957.6|957.2|954.7|954.4|96182
1646828700000|2022-03-09 12:25:00|954.7|954.5|952.9|952.7|955.4|955.2|951.8|951.5|84714
1646829000000|2022-03-09 12:30:00|953.1|952.9|956.3|956|956.4|956.1|952|951.7|207547
1646829300000|2022-03-09 12:35:00|956.2|955.9|956.3|956.1|957|956.6|953.7|953.4|207407
1646829600000|2022-03-09 12:40:00|956.4|956.2|958.5|958.2|959|958.8|955.7|955.4|112021
1646829900000|2022-03-09 12:45:00|958.6|958.3|961.8|961.5|962.1|961.9|958.3|958.2|85663
1646830200000|2022-03-09 12:50:00|961.7|961.4|963.7|963.5|964|963.7|960.7|960.4|104777
1646830500000|2022-03-09 12:55:00|963.6|963.4|964|963.7|965.6|965.3|963.3|963|97866
1646830800000|2022-03-09 13:00:00|963.9|963.6|963.8|963.7|966.2|965.7|963.7|963.4|293101
1646831100000|2022-03-09 13:05:00|963.9|963.8|967.6|967.4|967.6|967.4|962.4|962.2|116770
1646831400000|2022-03-09 13:10:00|967.5|967.3|964.1|963.8|967.6|967.3|963.2|963.1|177509
1646831700000|2022-03-09 13:15:00|964|963.7|962.8|962.6|965.1|964.8|962|961.7|107440
1646832000000|2022-03-09 13:20:00|962.7|962.5|963.1|962.8|965.3|965|962.5|962.2|139151
1646832300000|2022-03-09 13:25:00|963.2|962.9|966.4|966.1|967|966.6|963.1|962.8|113253
1646832600000|2022-03-09 13:30:00|966.3|966|968.3|968|968.6|968.3|965.9|965.5|106830
1646832900000|2022-03-09 13:35:00|968.4|967.9|966.8|966.5|969.2|968.9|965.1|964.7|71730
1646833200000|2022-03-09 13:40:00|967|966.6|965.4|965.1|967.3|967.1|964.7|964.4|40057
1646833500000|2022-03-09 13:45:00|965.5|965.2|966.7|966.4|967|966.8|964.7|964.4|66811
1646833800000|2022-03-09 13:50:00|966.8|966.5|966.7|966.3|967|966.9|964.7|964.4|107255
1646834100000|2022-03-09 13:55:00|966.6|966.2|961.5|961.2|967.4|967.2|961|960.7|109005
1646834400000|2022-03-09 14:00:00|961.4|961.1|963.8|963.6|964.6|964.2|957.3|957|121477
1646834700000|2022-03-09 14:05:00|963.7|963.5|973.8|973.4|975.1|974.8|960.1|959.9|682118
1646835000000|2022-03-09 14:10:00|973.7|973.3|962.4|962|984.6|984.4|960.7|960.5|866112
1646835300000|2022-03-09 14:15:00|962.6|962.1|964.9|964.6|971.5|971.2|959.1|958.5|294473
1646835600000|2022-03-09 14:20:00|965|964.7|966.6|966.3|967.2|966.8|961.9|961.6|134723
1646835900000|2022-03-09 14:25:00|966.7|966.4|970.1|969.7|970.2|970|964.8|964.4|113769
1646836200000|2022-03-09 14:30:00|970.2|969.8|971.5|971.2|974.7|974.3|968.9|968.4|383120
1646836500000|2022-03-09 14:35:00|971.6|971.3|970.5|970.1|976.1|975.7|969.2|969|256604
1646836800000|2022-03-09 14:40:00|970.6|970.2|965.3|965|971.1|970.7|964.4|964|187675
1646837100000|2022-03-09 14:45:00|965.2|965.1|969.6|969.3|970.9|970.3|964.8|964.4|221706
1646837400000|2022-03-09 14:50:00|969.5|969.2|964.3|964|970|969.6|961.4|960.9|240322
1646837700000|2022-03-09 14:55:00|964.4|964.1|964.6|964.2|965.3|964.9|959.4|959.1|156524
1646838000000|2022-03-09 15:00:00|964.5|964.3|968|967.7|970.1|969.6|964.5|964.2|181482
1646838300000|2022-03-09 15:05:00|968.1|967.8|967.5|967.2|968.3|968.1|964.6|964.3|154216
1646838600000|2022-03-09 15:10:00|967.4|967.1|968.9|968.6|972.4|972.2|967.3|967|155509
1646838900000|2022-03-09 15:15:00|969|968.7|966.9|966.6|970.6|970.2|965|964.6|153884
1646839200000|2022-03-09 15:20:00|967|966.5|963.9|963.7|967|966.7|961.6|961.1|181206
1646839500000|2022-03-09 15:25:00|964|963.8|966.2|965.9|966.8|966.4|960.8|960.5|133640
1646839800000|2022-03-09 15:30:00|966.3|966|969|968.7|969|968.7|963.7|963.4|195845
1646840100000|2022-03-09 15:35:00|968.9|968.8|974.1|973.9|974.7|974.4|967.6|967.3|324257
1646840400000|2022-03-09 15:40:00|974.2|973.8|971.1|970.7|975.7|975.4|970.7|970.3|299391
1646840700000|2022-03-09 15:45:00|971.2|970.8|972.6|972.5|975.3|975.2|970.3|970|385403
1646841000000|2022-03-09 15:50:00|972.8|972.6|971.1|970.9|973.9|973.6|969.9|969.6|143106
1646841300000|2022-03-09 15:55:00|971|970.8|975.8|975.6|976.7|976.4|970.2|969.9|197996
1646841600000|2022-03-09 16:00:00|975.9|975.7|972.8|972.5|976.5|976.3|972.1|971.8|412797
1646841900000|2022-03-09 16:05:00|972.9|972.6|970.8|970.5|974.6|974.4|970.7|970.4|212301
1646842200000|2022-03-09 16:10:00|970.7|970.6|964.7|964.5|971|970.7|963.8|963.4|243661
1646842500000|2022-03-09 16:15:00|964.6|964.4|968.4|968.1|969|968.8|963.8|963.7|202938
1646842800000|2022-03-09 16:20:00|968.5|968.2|968.9|968.7|970|969.9|965.9|965.7|289789
1646843100000|2022-03-09 16:25:00|969|968.8|973.1|972.7|973.1|972.7|968.3|968|422807
1646899200000|2022-03-10 08:00:00|987.3|987|965.7|965.1|994|991.6|965.5|965|745325
1646899500000|2022-03-10 08:05:00|965.6|965|963.3|962.7|972.1|972|957.7|957.2|1457839
1646899800000|2022-03-10 08:10:00|963.4|962.8|954.3|953.1|963.8|963.1|954.3|953.1|262775
1646900100000|2022-03-10 08:15:00|954.4|954|954.7|954|961|959.8|951.9|951|349366
1646900400000|2022-03-10 08:20:00|954.6|953.6|952.6|952|959.1|958.2|952.6|952|315141
1646900700000|2022-03-10 08:25:00|952.5|951.9|949.1|948.4|952.5|951.9|943.6|943|430246
1646901000000|2022-03-10 08:30:00|949|948.5|943.5|943.3|950.2|949.8|942.7|942.4|271534
1646901300000|2022-03-10 08:35:00|943.4|943.2|947|946.6|948.8|948.4|939.2|938.8|442614
1646901600000|2022-03-10 08:40:00|946.9|946.5|949.4|949|951.1|950.7|943.6|943.2|364778
1646901900000|2022-03-10 08:45:00|949.3|948.8|944.5|944.3|949.9|949.4|942.9|942.6|440410
1646902200000|2022-03-10 08:50:00|944.3|944.2|940.1|939.8|947.4|947|939.9|939.6|560879
1646902500000|2022-03-10 08:55:00|940.3|939.9|936.9|936.6|942.3|941.9|936.7|936.3|405538
1646902800000|2022-03-10 09:00:00|937|936.7|952.9|952.6|954.9|953.8|937|936.7|682233
1646903100000|2022-03-10 09:05:00|953|952.7|956.3|955.9|957|956.7|948.3|948|322767
1646903400000|2022-03-10 09:10:00|956.4|956|950.5|950.2|960.3|959.8|949.9|949.5|265139
1646903700000|2022-03-10 09:15:00|950.6|950.3|951.2|950.8|951.7|951.3|947.4|947|218401
1646904000000|2022-03-10 09:20:00|951.1|950.7|944.1|943.8|951.8|951.4|942.8|942.5|224150
1646904300000|2022-03-10 09:25:00|943.9|943.7|941.4|941.1|945.2|944.9|939.9|939.6|457375
1646904600000|2022-03-10 09:30:00|941.5|941|942.8|942.4|942.9|942.5|935.6|935.1|298881
1646904900000|2022-03-10 09:35:00|942.7|942.3|946.6|946.3|946.6|946.3|941.1|940.7|126885
1646905200000|2022-03-10 09:40:00|946.5|946.2|951.6|951.2|953|952.7|945.6|945.2|129867
1646905500000|2022-03-10 09:45:00|951.7|951.3|951|950.5|953.6|953.2|949.4|948.9|95695
1646905800000|2022-03-10 09:50:00|950.9|950.6|939.3|938.7|951.9|951.5|938.8|938.2|435599
1646906100000|2022-03-10 09:55:00|939.2|938.8|941|940.7|944.5|944.1|936.5|936|795998
1646906400000|2022-03-10 10:00:00|941.1|940.8|939.9|939.4|945.3|944.8|937.9|937.4|233547
1646906700000|2022-03-10 10:05:00|940.1|939.2|935.8|935.3|941.6|941|933.6|933.1|583127
1646907000000|2022-03-10 10:10:00|935.6|935.2|934.4|934|939.3|938.7|934.1|933.7|215744
1646907300000|2022-03-10 10:15:00|934.3|934.1|937.3|936.9|939|938.5|932.4|932|319976
1646907600000|2022-03-10 10:20:00|937.1|936.8|938.5|938.1|941.6|940.5|935.8|935.4|279257
1646907900000|2022-03-10 10:25:00|938.6|938.2|940.6|940.3|943.4|943|938.3|938|120028
1646908200000|2022-03-10 10:30:00|940.5|940.2|936.5|936.2|940.5|940.2|934.9|934.5|85005
1646908500000|2022-03-10 10:35:00|936.4|936.1|935.9|935.6|939.1|938.7|934.6|934.3|87967
1646908800000|2022-03-10 10:40:00|936|935.7|937.8|937.4|939.9|939.5|935.3|935|119285
1646909100000|2022-03-10 10:45:00|937.7|937.3|945.8|945.5|945.9|945.5|937.2|936.9|137451
1646909400000|2022-03-10 10:50:00|945.7|945.4|940.9|940.7|946|945.8|940.9|940.5|125418
1646909700000|2022-03-10 10:55:00|941|940.8|937|936.6|942.2|941.8|936.2|935.9|94497
1646910000000|2022-03-10 11:00:00|936.9|936.5|936.7|936.4|938.3|937.9|934.9|934.7|195966
1646910300000|2022-03-10 11:05:00|936.6|936.3|935.3|935|936.9|936.6|934|933.8|404230
1646910600000|2022-03-10 11:10:00|935.2|935.1|936.9|936.6|939.7|939.2|934.3|934|230702
1646910900000|2022-03-10 11:15:00|937|936.7|936.8|936.5|938.1|937.7|935|934.8|64133
1646911200000|2022-03-10 11:20:00|936.7|936.4|939.3|939|939.8|939.4|936.1|935.9|65922
1646911500000|2022-03-10 11:25:00|939.2|938.9|944.2|943.8|947.5|947.4|938|937.8|382961
1646911800000|2022-03-10 11:30:00|944.3|943.9|951.2|950.9|954.9|954.4|944.3|943.9|348871
1646912100000|2022-03-10 11:35:00|951.1|950.8|954.6|954.1|962|961.7|950.7|950.5|505788
1646912400000|2022-03-10 11:40:00|954.5|954.2|953|952.5|955.8|955.6|950.6|950.5|254832
1646912700000|2022-03-10 11:45:00|953.1|952.8|949.8|949.3|953.9|953.5|948.7|948|271972
1646913000000|2022-03-10 11:50:00|949.7|949.2|948.4|948|950.5|950|947.9|947.4|134668
1646913300000|2022-03-10 11:55:00|948.3|947.9|951.7|951.2|952|951.8|947|946.6|171776
1646913600000|2022-03-10 12:00:00|951.8|951.5|948.5|948.1|951.9|951.6|946.9|946.5|127373
1646913900000|2022-03-10 12:05:00|948.6|948.2|950.6|950.1|950.6|950.4|948.1|947.6|122850
1646914200000|2022-03-10 12:10:00|950.4|950|955.7|955.4|955.9|955.6|950|949.7|316442
1646914500000|2022-03-10 12:15:00|955.6|955.3|965.3|965.1|965.9|965.6|954.8|954.5|595890
1646914800000|2022-03-10 12:20:00|965.2|965|958.7|958.5|966.5|966.2|958.5|958.2|308624
1646915100000|2022-03-10 12:25:00|958.5|958.4|954.2|953.9|958.7|958.4|953.7|953.3|103252
1646915400000|2022-03-10 12:30:00|954.1|953.7|950.6|950.2|954.1|953.7|950.2|950|109635
1646915700000|2022-03-10 12:35:00|950.7|950.3|948.9|948.6|950.9|950.5|948|947.7|142365
1646916000000|2022-03-10 12:40:00|948.8|948.5|951.5|950.8|952.6|952.2|948.4|948.2|155043
1646916300000|2022-03-10 12:45:00|951.7|950.9|963.1|962.8|966|965.3|947.4|946.9|812969
1646916600000|2022-03-10 12:50:00|963|962.7|955.7|955.1|964.8|964.2|955|954.5|510313
1646916900000|2022-03-10 12:55:00|955.8|955.2|957.6|957.1|960.8|960.6|952.2|951.6|275692
1646917200000|2022-03-10 13:00:00|957.5|957.2|964.3|964|964.9|964.5|956.2|955.8|187186
1646917500000|2022-03-10 13:05:00|964.2|963.8|962.2|961.9|969.6|969.3|961.4|960.9|278609
1646917800000|2022-03-10 13:10:00|962.4|962|983.7|983.1|984|983.7|962.4|962|410509
1646918100000|2022-03-10 13:15:00|983.6|983|989.2|988.3|994|993.7|978.2|977.4|700378
1646918400000|2022-03-10 13:20:00|989|988.4|987.4|986.8|997.4|997|986.7|986.1|825355
1646918700000|2022-03-10 13:25:00|987.3|986.5|984.9|984.1|987.3|986.9|981|980.5|684247
1646919000000|2022-03-10 13:30:00|984.8|984.2|990.2|989.7|993.8|992.2|984.4|984.1|629934
1646919300000|2022-03-10 13:35:00|990.3|989.8|982.1|981.8|992.1|991.7|981.9|981.6|655294
1646919600000|2022-03-10 13:40:00|982|981.7|990.9|990.4|991|990.6|981.3|980.8|502154
1646919900000|2022-03-10 13:45:00|991.1|990.5|980.6|980|991.2|990.8|979.1|978.4|376939
1646920200000|2022-03-10 13:50:00|980.7|980.1|976.9|976.4|983.3|982.8|975.9|975.4|245843
1646920500000|2022-03-10 13:55:00|977|976.7|986.6|986.1|992.1|991.5|977|976.4|340609
1646920800000|2022-03-10 14:00:00|986.7|986.5|984.9|984.4|991.1|990.6|980.7|980.1|251249
1646921100000|2022-03-10 14:05:00|984.8|984.2|982.6|982.3|986.4|986.1|982.6|982.2|96857
1646921400000|2022-03-10 14:10:00|982.5|982.2|980.9|980.5|982.5|982.2|977.8|977.5|160106
1646921700000|2022-03-10 14:15:00|981|980.6|978.7|978.3|981.3|981|976.8|976.5|76564
1646922000000|2022-03-10 14:20:00|978.6|978.4|985.2|984.8|985.8|985.2|978|977.6|292655
1646922300000|2022-03-10 14:25:00|985.1|984.6|982.3|981.9|985.1|984.8|979.9|979.5|197462
1646922600000|2022-03-10 14:30:00|982.4|982|981.8|981.4|983|982.7|975.7|975.4|358322
1646922900000|2022-03-10 14:35:00|981.6|981.2|970.1|969.7|983.9|983.5|969.3|968.7|385757
1646923200000|2022-03-10 14:40:00|970.2|969.8|975.3|974.8|981.4|980.9|970.1|969.8|266626
1646923500000|2022-03-10 14:45:00|975.4|975|977.1|976.7|978.2|977.6|970.4|969.3|458493
1646923800000|2022-03-10 14:50:00|977.3|976.9|979.8|979.3|981|980.5|969.5|968.7|271897
1646924100000|2022-03-10 14:55:00|979.7|979.1|989.7|989.3|993|992.4|979|978.6|349898
1646924400000|2022-03-10 15:00:00|989.9|989.5|982.9|982.5|989.9|989.6|979.8|979.5|237158
1646924700000|2022-03-10 15:05:00|983.1|982.7|984.7|984.4|987.4|986.9|979.9|979.5|267298
1646925000000|2022-03-10 15:10:00|984.4|984.3|985.6|985.4|988.2|988|984.1|983.8|260738
1646925300000|2022-03-10 15:15:00|985.5|985.3|989.2|988.8|990.7|990.2|982.2|982|298542
1646925600000|2022-03-10 15:20:00|989.1|988.9|985.6|985.2|990.5|990.2|983.3|982.9|250028
1646925900000|2022-03-10 15:25:00|985.5|985.3|981.5|981.2|987.2|986.8|981.5|981.2|144289
1646926200000|2022-03-10 15:30:00|981.6|981.1|975.3|974.8|982.5|982.1|974.5|974.1|134571
1646926500000|2022-03-10 15:35:00|975.1|974.7|978.7|978.5|979.6|979.1|973.6|973|170636
1646926800000|2022-03-10 15:40:00|978.6|978.3|978.6|978.2|981.7|981.2|977.9|977.5|148708
1646927100000|2022-03-10 15:45:00|978.7|978.3|980.3|980|982|981.7|978.5|978.1|110590
1646927400000|2022-03-10 15:50:00|980.2|980.1|975.7|975.4|980.2|980.1|974.8|974.5|180650
1646927700000|2022-03-10 15:55:00|975.6|975.3|974.3|974|975.9|975.6|972|971.6|244605
1646928000000|2022-03-10 16:00:00|974.4|974.1|969|968.6|974.7|974.4|968.1|967.8|207442
1646928300000|2022-03-10 16:05:00|969.1|968.7|968.8|968.5|971.3|971|966.9|966.8|281233
1646928600000|2022-03-10 16:10:00|968.7|968.6|971.8|971.6|972.8|972.5|968.7|968.3|131274
1646928900000|2022-03-10 16:15:00|971.7|971.4|974.1|973.8|975.1|974.9|969.7|969.5|190373
1646929200000|2022-03-10 16:20:00|974.2|973.7|975.4|975.2|976|975.8|973.3|973.1|191275
1646929500000|2022-03-10 16:25:00|975.3|975|975.5|975.1|976|975.8|972.1|971.7|335985
1646985600000|2022-03-11 08:00:00|989.9|988.2|993.4|992.7|1001.4|1000.2|989.9|988.2|859733
1646985900000|2022-03-11 08:05:00|993.7|992.8|994.6|993.6|1000|998.4|988.7|988|258035
1646986200000|2022-03-11 08:10:00|994.9|993.8|992.6|991.7|1001|1000.8|992.2|991|297225
1646986500000|2022-03-11 08:15:00|992.7|991.9|974.1|973.6|999.8|999.2|973.6|971.9|366885
1646986800000|2022-03-11 08:20:00|974|973.5|969.4|968.8|976.8|975.9|963.7|963|539294
1646987100000|2022-03-11 08:25:00|969.2|968.7|977|976.1|981|979.8|969.2|968.3|209491
1646987400000|2022-03-11 08:30:00|976.8|976.2|967.5|967.1|977.1|976.5|966.6|966|255888
1646987700000|2022-03-11 08:35:00|967.6|967.2|974.5|974.1|975.8|975.3|966.7|966.2|230039
1646988000000|2022-03-11 08:40:00|974.6|974.2|978.9|978.5|980.1|979.5|972.5|972.1|307888
1646988300000|2022-03-11 08:45:00|979|978.7|981.6|981.2|985.2|985.1|978.3|978|400580
1646988600000|2022-03-11 08:50:00|981.5|981.1|977.2|976.8|984.3|983.6|976|975.5|174654
1646988900000|2022-03-11 08:55:00|977.3|977|976.4|976|979.5|978.9|973.8|973.4|390203
1646989200000|2022-03-11 09:00:00|976.3|975.9|976|975.7|980.4|980.2|974.6|974.3|119344
1646989500000|2022-03-11 09:05:00|976.1|975.8|977|976.7|980.4|980.1|975|974.8|146601
1646989800000|2022-03-11 09:10:00|976.9|976.6|982.5|982.1|983.9|983.3|974.5|974.3|225922
1646990100000|2022-03-11 09:15:00|982.4|982|981.3|980.9|986.2|985.8|981|980.6|166721
1646990400000|2022-03-11 09:20:00|981.2|980.8|982.5|982|984.4|984|979.8|979.5|170864
1646990700000|2022-03-11 09:25:00|982.3|981.9|978.9|978.4|984.9|984.4|978.4|978.2|70331
1646991000000|2022-03-11 09:30:00|979.1|978.3|977.5|977.1|980.5|980.1|974.9|974.3|140726
1646991300000|2022-03-11 09:35:00|977.4|977|974|973.7|978.4|977.9|970.9|970.6|174778
1646991600000|2022-03-11 09:40:00|974.1|973.8|971.6|971.2|976.5|976.2|969.1|968.4|231187
1646991900000|2022-03-11 09:45:00|971.4|971.3|972.3|971.9|974.7|974.3|970.8|970.4|110745
1646992200000|2022-03-11 09:50:00|972.5|971.8|968.1|967.6|972.8|972.3|967.8|967.4|141416
1646992500000|2022-03-11 09:55:00|968|967.5|967.3|967|970.7|970.3|965.7|965.3|166344
1646992800000|2022-03-11 10:00:00|967.6|967.1|967.2|966.7|969.5|969.1|965.2|965|184825
1646993100000|2022-03-11 10:05:00|967.3|966.9|964.7|964.4|967.7|967.4|964.5|964.3|137767
1646993400000|2022-03-11 10:10:00|964.6|964.3|966.4|966.1|967.8|967.4|964.2|963.9|105998
1646993700000|2022-03-11 10:15:00|966.5|966|971.3|971|972|971.5|966.5|966|176304
1646994000000|2022-03-11 10:20:00|971.5|971.1|969.8|969.5|972.3|971.8|968.1|967.9|180033
1646994300000|2022-03-11 10:25:00|969.7|969.4|974.9|974.4|975.7|975.3|969|968.7|185104
1646994600000|2022-03-11 10:30:00|974.7|974.3|974.3|974|975|974.7|970.3|969.9|100768
1646994900000|2022-03-11 10:35:00|974.2|973.8|967.3|967|974.2|974|967|966.7|126154
1646995200000|2022-03-11 10:40:00|967.5|967.1|965.4|965.2|967.5|967.2|964.1|963.7|112820
1646995500000|2022-03-11 10:45:00|965.3|965.1|963.9|963.6|966.3|966|963.7|963.6|73278
1646995800000|2022-03-11 10:50:00|963.8|963.5|960.6|960.3|964.5|964.1|959.9|959.5|265825
1646996100000|2022-03-11 10:55:00|960.5|960.2|956.7|956.3|960.7|960.3|955.9|955.6|129266
1646996400000|2022-03-11 11:00:00|956.8|956.4|958.9|958.4|963.1|962.6|956.6|956.2|128719
1646996700000|2022-03-11 11:05:00|959|958.3|957.8|957.5|960.5|960.3|957.1|956.8|142759
1646997000000|2022-03-11 11:10:00|957.9|957.6|955.7|955.3|960.7|960.4|955.5|955.2|116180
1646997300000|2022-03-11 11:15:00|956.4|952.1|958.3|958.1|958.8|958.4|952.8|952.1|274922
1646997600000|2022-03-11 11:20:00|958.4|958.2|972.1|971.5|976.7|976.1|954.8|954.3|546912
1646997900000|2022-03-11 11:25:00|971.9|971.3|992.5|991.4|993|992.3|968.1|960|535809
1646998200000|2022-03-11 11:30:00|992.4|991.1|998.8|998.2|999.9|999.4|984|983.1|368071
1646998500000|2022-03-11 11:35:00|999.2|998.3|987.3|986.6|999.6|999.5|983.9|982.9|372406
1646998800000|2022-03-11 11:40:00|987.6|986.7|999.3|998.8|1005|1004.2|986.1|985.3|414840
1646999100000|2022-03-11 11:45:00|999.1|998.5|998.4|997.8|1003.4|1002.4|995.4|994.7|332567
1646999400000|2022-03-11 11:50:00|997.8|997.7|993|992.2|998.8|998.1|989.8|988.3|208861
1646999700000|2022-03-11 11:55:00|992.9|992.3|992.8|992.3|994.4|993.7|990.7|990.3|127763
1647000000000|2022-03-11 12:00:00|992.9|992.1|993.1|992.3|993.3|992.8|987.1|986.4|117364
1647000300000|2022-03-11 12:05:00|993.2|992.2|993.2|992.6|993.6|993.3|989.8|989.2|73880
1647000600000|2022-03-11 12:10:00|993.3|992.7|995.8|995.1|998.7|998|991|990.4|180158
1647000900000|2022-03-11 12:15:00|995.9|995.2|995.7|995.1|1003|1002.2|995.5|995|243513
1647001200000|2022-03-11 12:20:00|996|995|994.5|993.6|1000.2|999.2|994.2|993.5|116641
1647001500000|2022-03-11 12:25:00|994.4|993.5|990.5|989.8|995.2|994.4|987.7|987.1|159277
1647001800000|2022-03-11 12:30:00|990.4|989.7|993.3|992.7|993.7|993.1|989.3|988.7|115709
1647002100000|2022-03-11 12:35:00|993.2|992.6|990.5|990|993.4|992.7|988.5|988|206976
1647002400000|2022-03-11 12:40:00|990.4|990.1|989.1|988.6|990.5|990.2|986.6|986.1|119983
1647002700000|2022-03-11 12:45:00|989.3|988.7|980.5|980.2|989.3|988.9|979.6|979.1|175226
1647003000000|2022-03-11 12:50:00|980.7|980.4|971.1|970.5|982.2|982.1|969.2|969|494698
1647003300000|2022-03-11 12:55:00|970.8|970.4|967.7|967.4|972|971.8|965.3|965|232322
1647003600000|2022-03-11 13:00:00|967.6|967.3|973|972.5|974.8|974.3|967|966.8|188374
1647003900000|2022-03-11 13:05:00|973.2|972.6|975.6|975|976.4|976|972.7|972.3|84245
1647004200000|2022-03-11 13:10:00|975.5|974.9|979.3|978.7|979.7|979.4|974.2|973.8|179277
1647004500000|2022-03-11 13:15:00|979.6|978.8|979.8|979.4|981.6|981|977.4|976.9|56774
1647004800000|2022-03-11 13:20:00|979.9|979.5|977.2|976.7|979.9|979.5|975.3|974.7|73107
1647005100000|2022-03-11 13:25:00|977|976.6|974.2|973.9|977|976.6|972.7|972.2|48519
1647005400000|2022-03-11 13:30:00|974.4|974|978.3|977.7|981.2|980.8|972.6|972.2|220258
1647005700000|2022-03-11 13:35:00|978.1|977.8|978.7|978.3|982|981.6|976|975.6|66298
1647006000000|2022-03-11 13:40:00|978.6|978.2|980.9|980.4|981.9|981.4|977.1|976.6|64747
1647006300000|2022-03-11 13:45:00|980.8|980.5|982.2|981.8|982.6|982|978.5|978.1|176635
1647006600000|2022-03-11 13:50:00|982.3|981.9|983.1|982.9|984|983.8|981.5|981|49003
1647006900000|2022-03-11 13:55:00|982.9|982.8|981.3|980.8|983.2|982.8|980.5|980.2|191423
1647007200000|2022-03-11 14:00:00|981.5|980.9|979.6|979.4|982.5|982.3|979.1|979|117698
1647007500000|2022-03-11 14:05:00|979.5|979.2|976.8|976.4|981.7|981.3|976.4|976.3|142496
1647007800000|2022-03-11 14:10:00|976.9|976.5|975.1|974.8|979.2|978.9|973.9|973.5|102366
1647008100000|2022-03-11 14:15:00|975.3|974.9|976.8|976.4|977.4|976.9|974.1|973.6|51395
1647008400000|2022-03-11 14:20:00|976.7|976.3|979|978.7|981.3|980.8|976.4|976|80563
1647008700000|2022-03-11 14:25:00|978.9|978.6|972.9|972.4|979.8|979.7|972.7|972.2|304773
1647009000000|2022-03-11 14:30:00|973|972.5|974.4|974|983.5|983.2|972.8|972.5|296332
1647009300000|2022-03-11 14:35:00|974.3|973.8|965.8|965.4|975|974.6|965.8|965.3|194623
1647009600000|2022-03-11 14:40:00|965.6|965.3|970.2|969.9|971.7|971.2|965.2|965|235915
1647009900000|2022-03-11 14:45:00|970.1|969.7|973.2|972.8|975|974.7|969.9|969.5|150378
1647010200000|2022-03-11 14:50:00|973|972.7|965.1|965|974|973.5|964.8|964.3|214560
1647010500000|2022-03-11 14:55:00|965.2|965.1|969.1|968.6|970.1|969.7|964.6|964.2|137160
1647010800000|2022-03-11 15:00:00|968.9|968.4|964.4|964|970|969.8|963.9|963.4|314431
1647011100000|2022-03-11 15:05:00|964.3|963.9|965.6|965.2|969.8|969.5|964.3|963.9|131380
1647011400000|2022-03-11 15:10:00|965.5|965.1|966.7|966.2|970.3|969.9|965.2|964.8|203815
1647011700000|2022-03-11 15:15:00|966.8|966.4|966.9|966.5|970.8|970.4|965.2|965|138663
1647012000000|2022-03-11 15:20:00|967.1|966.4|967|966.7|968.5|968.2|964.3|964|169934
1647012300000|2022-03-11 15:25:00|966.9|966.8|968.8|968.4|973.2|972.8|966.7|966.3|91476
1647012600000|2022-03-11 15:30:00|968.6|968.3|964.2|963.8|969.7|969.4|963.8|963.4|147081
1647012900000|2022-03-11 15:35:00|964|963.6|967.3|967|969.8|969.3|963.7|963.3|111806
1647013200000|2022-03-11 15:40:00|967.4|967.1|964.9|964.5|969.4|968.9|964.2|963.7|120929
1647013500000|2022-03-11 15:45:00|965|964.6|964.4|964.1|967|966.6|963.6|963.3|156400
1647013800000|2022-03-11 15:50:00|964.3|964|966.3|965.9|967.1|966.7|964.3|963.9|51419
1647014100000|2022-03-11 15:55:00|966.2|966|968.3|967.9|969.4|969.1|965.3|964.9|99195
1647014400000|2022-03-11 16:00:00|968.2|968|965|964.7|968.3|968.1|964.9|964.5|100137
1647014700000|2022-03-11 16:05:00|965.2|964.6|963.8|963.5|965.8|965.5|961.6|961.2|81594
1647015000000|2022-03-11 16:10:00|963.9|963.6|962|961.7|964.4|964.1|960.5|960.2|215628
1647015300000|2022-03-11 16:15:00|961.7|961.6|962.2|962|962.9|962.8|960.5|960.4|149760
1647015600000|2022-03-11 16:20:00|962.3|962.3|964.6|964.4|964.8|964.4|962.3|962|155816
1647015900000|2022-03-11 16:25:00|964.8|964.6|962.4|961.8|965.8|965.5|960.4|960.2|307791
1647244800000|2022-03-14 08:00:00|979.7|979.6|977.4|976.2|989.3|988|977.1|975|807706
1647245100000|2022-03-14 08:05:00|977.3|976.3|986.1|985.3|988.9|988.2|972|970.5|503313
1647245400000|2022-03-14 08:10:00|986.2|985.4|998.7|997.9|999|998.2|985.7|984.3|621891
1647245700000|2022-03-14 08:15:00|998.6|997.8|993.8|993|998.6|998|988.4|987.7|400154
1647246000000|2022-03-14 08:20:00|993.7|992.9|999.8|998.9|999.9|999.6|990.3|989.2|531085
1647246300000|2022-03-14 08:25:00|999.9|999|1004.4|1003.8|1005.6|1005|997.8|997.1|530692
1647246600000|2022-03-14 08:30:00|1004.2|1003.6|998.5|998|1004.2|1003.6|997.2|996.7|408772
1647246900000|2022-03-14 08:35:00|998.6|998.1|1005.8|1005.4|1007.2|1007|997.9|997.8|411522
1647247200000|2022-03-14 08:40:00|1006|1005.6|1004.2|1003.6|1008.8|1008.2|1001.2|1000.6|399428
1647247500000|2022-03-14 08:45:00|1004|1003.4|1010.8|1010.2|1011.2|1010.8|1002.6|1002|311393
1647247800000|2022-03-14 08:50:00|1011|1010.4|1011.6|1011|1013.6|1013.4|1006.2|1005.8|357628
1647248100000|2022-03-14 08:55:00|1011.2|1010.8|1017.8|1017.2|1018|1017.4|1010.2|1010|292539
1647248400000|2022-03-14 09:00:00|1017.6|1017|1017.8|1017.2|1018.8|1018.4|1014.8|1014.4|259534
1647248700000|2022-03-14 09:05:00|1017.6|1017.4|1021.6|1021.4|1021.6|1021.4|1015.6|1015|427684
1647249000000|2022-03-14 09:10:00|1021.4|1021.2|1019.6|1018.8|1025|1024.6|1018.2|1017.6|325876
1647249300000|2022-03-14 09:15:00|1019.4|1018.6|1022.4|1022|1023|1022.6|1017.6|1017.4|275356
1647249600000|2022-03-14 09:20:00|1022.2|1021.8|1021.8|1021.2|1023.8|1023.2|1018.6|1018|193285
1647249900000|2022-03-14 09:25:00|1021.6|1021.4|1022.4|1021.6|1025|1024.4|1020.6|1020|180589
1647250200000|2022-03-14 09:30:00|1022.2|1021.8|1016.6|1016|1023.8|1023.2|1015.8|1015.2|118199
1647250500000|2022-03-14 09:35:00|1016.4|1015.8|1022.6|1021.8|1022.6|1022.2|1015.2|1014.6|170890
1647250800000|2022-03-14 09:40:00|1022.8|1022|1019.4|1018.8|1023|1022.6|1017|1016.8|284427
1647251100000|2022-03-14 09:45:00|1019.2|1019|1017.8|1017.4|1025|1024.4|1017.8|1017.4|198359
1647251400000|2022-03-14 09:50:00|1018|1017.2|1020.4|1019.8|1022.4|1021.8|1016.4|1016|146960
1647251700000|2022-03-14 09:55:00|1020.2|1019.6|1023.2|1022.6|1027.2|1026.8|1020.2|1019.4|278234
1647252000000|2022-03-14 10:00:00|1023.4|1022.8|1022.8|1022.2|1025.6|1025.2|1021.4|1021|80424
1647252300000|2022-03-14 10:05:00|1023|1022.4|1023.2|1022.6|1025|1024.6|1021.6|1021.2|129699
1647252600000|2022-03-14 10:10:00|1023|1022.8|1025.6|1025|1026|1025.4|1017.4|1016.8|358779
1647252900000|2022-03-14 10:15:00|1025.8|1025.2|1028.6|1028|1029.6|1029|1024.4|1024|235925
1647253200000|2022-03-14 10:20:00|1028.8|1028.2|1036.2|1035.8|1037.6|1037.2|1027.2|1026.6|297881
1647253500000|2022-03-14 10:25:00|1036.4|1036|1044.6|1044.2|1044.8|1044.4|1036|1035.6|340581
1647253800000|2022-03-14 10:30:00|1044.8|1044.4|1041.2|1040.8|1046.2|1045.8|1037.6|1037|310266
1647254100000|2022-03-14 10:35:00|1041.4|1041|1039|1038.4|1041.6|1041|1036.6|1036|204548
1647254400000|2022-03-14 10:40:00|1038.8|1038.6|1035.6|1035|1038.8|1038.6|1034|1033.4|169809
1647254700000|2022-03-14 10:45:00|1035.8|1035.2|1034.2|1033.6|1038|1037.6|1033|1032.6|226695
1647255000000|2022-03-14 10:50:00|1034|1033.8|1035|1034.4|1036|1035.4|1030.8|1030.6|153050
1647255300000|2022-03-14 10:55:00|1034.8|1034.2|1039|1038.6|1039.2|1038.8|1032.8|1032.4|148419
1647255600000|2022-03-14 11:00:00|1038.8|1038.4|1039.2|1038.6|1040|1039.4|1037.6|1037.2|129895
1647255900000|2022-03-14 11:05:00|1039|1038.8|1042.8|1042.2|1044|1043.6|1039|1038.8|241415
1647256200000|2022-03-14 11:10:00|1042.6|1042.4|1044.4|1044|1045.6|1045.2|1041.8|1041.2|134396
1647256500000|2022-03-14 11:15:00|1044.6|1044.2|1038.2|1037.6|1045.4|1045|1038|1037.6|141630
1647256800000|2022-03-14 11:20:00|1038|1037.8|1033.8|1033.4|1039.6|1039|1033.4|1033|170826
1647257100000|2022-03-14 11:25:00|1033.6|1033.2|1022|1021.4|1034|1033.4|1020.4|1020|371490
1647257400000|2022-03-14 11:30:00|1021.8|1021.2|1019|1018.6|1024.2|1023.8|1018.2|1017.4|276539
1647257700000|2022-03-14 11:35:00|1019.2|1018.8|1020|1019.6|1024.4|1024|1018.2|1017.8|120913
1647258000000|2022-03-14 11:40:00|1020.2|1019.8|1017.6|1017|1025.4|1025|1017.4|1016.6|104260
1647258300000|2022-03-14 11:45:00|1017.4|1016.8|1016.4|1015.8|1018.6|1018|1014.2|1014|174426
1647258600000|2022-03-14 11:50:00|1016.2|1015.6|1013.8|1013.2|1017.6|1017.2|1013.6|1013|121062
1647258900000|2022-03-14 11:55:00|1013.6|1013|1015.2|1014.6|1017.4|1017.2|1013|1012.6|104166
1647259200000|2022-03-14 12:00:00|1015|1012.2|1014.6|1014.2|1015.8|1015.2|1012.8|1012.2|66599
1647259500000|2022-03-14 12:05:00|1014.4|1014.4|1016.8|1016.4|1017.6|1017.2|1014.4|1014.4|74839
1647259800000|2022-03-14 12:10:00|1017|1016.6|1015.2|1014.6|1017.4|1017.2|1012.8|1012.4|198892
1647260100000|2022-03-14 12:15:00|1015.4|1014.4|1012|1011.6|1017.4|1017|1011.6|1011.2|148237
1647260400000|2022-03-14 12:20:00|1012.2|1011.8|1010.6|1010.2|1013.4|1013|1010.6|1010|84985
1647260700000|2022-03-14 12:25:00|1010.8|1010.4|1013.4|1013.2|1016|1015.6|1010.8|1010.4|106742
1647261000000|2022-03-14 12:30:00|1013.6|1013|1019|1018.6|1019.8|1019.4|1013.4|1012.8|111773
1647261300000|2022-03-14 12:35:00|1018.8|1018.4|1015.6|1015.2|1019|1018.4|1013.4|1013.2|97396
1647261600000|2022-03-14 12:40:00|1015.4|1015.6|1019.6|1019.2|1020.2|1019.6|1015.4|1015.2|143493
1647261900000|2022-03-14 12:45:00|1019.8|1019.4|1019.4|1019|1021.8|1021.4|1017.4|1017|98427
1647262200000|2022-03-14 12:50:00|1019.6|1019.2|1019.8|1019.2|1023.4|1023|1017.8|1017.2|120110
1647262500000|2022-03-14 12:55:00|1019.6|1019|1017.8|1017.2|1019.6|1019|1016.4|1016|115484
1647262800000|2022-03-14 13:00:00|1017.6|1017|1017.6|1017|1019.2|1018.8|1015.8|1015.4|64773
1647263100000|2022-03-14 13:05:00|1017.4|1016.8|1018.4|1018|1019.2|1018.8|1016.4|1015.8|87403
1647263400000|2022-03-14 13:10:00|1018.6|1018.2|1021.6|1021|1022.8|1022.4|1018.6|1018.2|108624
1647263700000|2022-03-14 13:15:00|1021.4|1020.8|1025|1024.6|1025|1024.8|1020.6|1020.2|96780
1647264000000|2022-03-14 13:20:00|1025.2|1024.8|1026.8|1026.4|1026.8|1026.4|1023|1022.6|76629
1647264300000|2022-03-14 13:25:00|1027|1026.6|1022.2|1021.6|1029.4|1029|1022.2|1021.6|110242
1647264600000|2022-03-14 13:30:00|1022.4|1021.8|1012|1011.4|1022.4|1022|1005.8|1005.2|971415
1647264900000|2022-03-14 13:35:00|1012.4|1011.6|1008.8|1008.2|1015.2|1014.8|1005.6|1005|279739
1647265200000|2022-03-14 13:40:00|1008.6|1008|1014.6|1014.2|1018.4|1017.8|1006.4|1005.6|284487
1647265500000|2022-03-14 13:45:00|1014.8|1014.4|1016|1015.2|1018.8|1018.2|1012.8|1012.2|241423
1647265800000|2022-03-14 13:50:00|1016.2|1015.4|1016.2|1015.6|1019.2|1018.8|1015|1014.4|123334
1647266100000|2022-03-14 13:55:00|1016|1015.8|1017.2|1016.8|1019|1018.6|1014.8|1014.2|241257
1647266400000|2022-03-14 14:00:00|1017|1016.4|1020.6|1020|1023.8|1023.6|1014|1013.6|220438
1647266700000|2022-03-14 14:05:00|1020.8|1020.2|1028|1027.4|1028|1027.6|1020|1019.6|115285
1647267000000|2022-03-14 14:10:00|1028.2|1027.6|1029.4|1029|1030.4|1030|1026.8|1026.4|145123
1647267300000|2022-03-14 14:15:00|1029.6|1029.2|1031.8|1031.2|1032.6|1032.2|1027.8|1027.4|274758
1647267600000|2022-03-14 14:20:00|1032|1031.4|1033.4|1032.8|1035.4|1035|1029.4|1029|192982
1647267900000|2022-03-14 14:25:00|1033.6|1033|1029.8|1029.2|1033.8|1033.4|1029|1028.8|134447
1647268200000|2022-03-14 14:30:00|1029.4|1029.4|1029.6|1029|1032.8|1032.6|1027.8|1027.4|241470
1647268500000|2022-03-14 14:35:00|1029.8|1029.2|1028.6|1028.2|1032.4|1032|1026.6|1026|212524
1647268800000|2022-03-14 14:40:00|1028.8|1028.4|1027.8|1027.2|1031.2|1030.8|1027|1026.4|149085
1647269100000|2022-03-14 14:45:00|1027.6|1027|1029.2|1028.8|1030.6|1030.2|1026|1025.8|204062
1647269400000|2022-03-14 14:50:00|1029|1028.6|1031.8|1031.4|1034.6|1034.4|1028.8|1028.4|167594
1647269700000|2022-03-14 14:55:00|1031.6|1031.2|1036.8|1036.4|1036.8|1036.6|1031|1030.6|190054
1647270000000|2022-03-14 15:00:00|1037|1036.6|1036.2|1036|1037.4|1037|1033.4|1033|297930
1647270300000|2022-03-14 15:05:00|1036.4|1036.2|1034.2|1033.8|1038|1037.4|1033|1032.6|141515
1647270600000|2022-03-14 15:10:00|1034.4|1034|1030.8|1030.2|1035|1034.6|1029.2|1028.8|127616
1647270900000|2022-03-14 15:15:00|1030.6|1030|1031.4|1031|1034.2|1033.8|1030.4|1030|156862
1647271200000|2022-03-14 15:20:00|1031.6|1031.2|1032.6|1032.2|1034.2|1033.8|1030.8|1030.4|160262
1647271500000|2022-03-14 15:25:00|1032.8|1032.4|1033|1032.6|1034.4|1034|1031.2|1030.8|248216
1647271800000|2022-03-14 15:30:00|1033.2|1032.8|1033.2|1032.8|1034.6|1034.4|1031.4|1031|261048
1647272100000|2022-03-14 15:35:00|1033|1032.6|1035.4|1035.2|1035.4|1035.2|1032|1031.6|142303
1647272400000|2022-03-14 15:40:00|1035.2|1035|1033|1032.8|1035.2|1035|1032.4|1031.8|175837
1647272700000|2022-03-14 15:45:00|1032.8|1032.6|1027.4|1027|1033.2|1033|1027.4|1027|233476
1647273000000|2022-03-14 15:50:00|1027.2|1026.8|1027.4|1027|1028.6|1028.2|1024.6|1024|335396
1647273300000|2022-03-14 15:55:00|1027.6|1027.2|1027.2|1026.8|1028.4|1028|1024.4|1024|209002
1647273600000|2022-03-14 16:00:00|1027.4|1026.6|1025.4|1025|1027.4|1026.8|1024|1023.6|229128
1647273900000|2022-03-14 16:05:00|1025.6|1025.2|1027.4|1027.2|1028.8|1028.4|1024.8|1024.4|369867
1647274200000|2022-03-14 16:10:00|1027.6|1027.4|1026.8|1026.4|1028.8|1028.6|1025.8|1025.4|260635
1647274500000|2022-03-14 16:15:00|1026.6|1026.6|1029.2|1029|1029.4|1029.2|1025.8|1025.6|166911
1647274800000|2022-03-14 16:20:00|1029|1028.8|1032|1031.8|1032.2|1031.8|1028.6|1028.2|165798
1647275100000|2022-03-14 16:25:00|1031.8|1031.6|1032.6|1032|1032.8|1032.2|1029.8|1029.4|339673
1647331200000|2022-03-15 08:00:00|1009|1008.6|1009.4|1008.8|1017.2|1015.8|1006|1005.4|301499
1647331500000|2022-03-15 08:05:00|1009.6|1009|1025.6|1024.8|1028|1026.8|1008.4|1008.2|284138
1647331800000|2022-03-15 08:10:00|1025.4|1024.6|1017.8|1017|1027.8|1026.6|1016.8|1016.2|192595
1647332100000|2022-03-15 08:15:00|1018|1017.4|1009.8|1009.2|1018.8|1017.8|1009.8|1009.2|249075
1647332400000|2022-03-15 08:20:00|1010|1009.4|1012.6|1011.8|1018.8|1017.6|1010|1009.4|163322
1647332700000|2022-03-15 08:25:00|1012.2|1011.6|1010.6|1009.8|1017|1016.2|1009|1008.4|157511
1647333000000|2022-03-15 08:30:00|1010.8|1010|1009|1008.2|1011.6|1011.2|1007.2|1006.8|378568
1647333300000|2022-03-15 08:35:00|1009.2|1008.6|1007.8|1007.2|1012|1011.2|1006.6|1006.2|165549
1647333600000|2022-03-15 08:40:00|1007.6|1007|1006|1005.6|1011.4|1011.2|1005.8|1005.4|94297
1647333900000|2022-03-15 08:45:00|1005.8|1005.4|1001.6|1001.2|1005.8|1005.4|999.8|999.3|312799
1647334200000|2022-03-15 08:50:00|1001.8|1001.4|998.3|998|1003.4|1002.6|995.9|995.5|263456
1647334500000|2022-03-15 08:55:00|998.4|998.1|998.2|997.9|1000.2|999.9|995|994.6|207439
1647334800000|2022-03-15 09:00:00|998.1|997.8|1001.6|1001|1002|1001.6|997.1|996.9|116188
1647335100000|2022-03-15 09:05:00|1001.2|1001.2|999.2|999|1002|1001.6|998.4|998|75586
1647335400000|2022-03-15 09:10:00|999.1|998.9|1003|1002.6|1003.8|1003.2|999|998.6|155923
1647335700000|2022-03-15 09:15:00|1002.8|1002.4|998.6|998.3|1004.8|1004|996.9|996.7|178881
1647336000000|2022-03-15 09:20:00|998.5|998.2|1002.2|1001.6|1002.8|1002.6|996.1|995.6|156554
1647336300000|2022-03-15 09:25:00|1002.4|1001.8|1005.2|1004.6|1006.4|1005.8|1002.2|1001.6|93986
1647336600000|2022-03-15 09:30:00|1005|1004.4|1003.8|1003.2|1005.6|1005|1003.6|1003|47140
1647336900000|2022-03-15 09:35:00|1003.6|1003|1006|1005.6|1006.4|1005.8|1003|1002.8|87891
1647337200000|2022-03-15 09:40:00|1005.8|1005.4|1011.6|1011|1016.4|1015.6|1005|1004.4|274622
1647337500000|2022-03-15 09:45:00|1011.2|1011.2|1012.2|1011.6|1014.8|1014|1010.4|1009.8|75834
1647337800000|2022-03-15 09:50:00|1012|1011.8|1013|1012.4|1015.6|1015|1011.6|1011|103698
1647338100000|2022-03-15 09:55:00|1012.8|1012.2|1009.8|1009|1013|1012.4|1009.4|1008.8|97340
1647338400000|2022-03-15 10:00:00|1010|1009.2|1005.8|1005.4|1010.6|1010.2|1005.2|1005|123281
1647338700000|2022-03-15 10:05:00|1006|1005.6|1008.4|1007.8|1008.8|1008.4|1003|1002.4|141629
1647339000000|2022-03-15 10:10:00|1008.6|1008|1008.6|1008|1011.6|1011|1007.8|1007.4|39253
1647339300000|2022-03-15 10:15:00|1008.8|1008.2|1010.6|1010.2|1011.2|1010.8|1008.8|1008|92300
1647339600000|2022-03-15 10:20:00|1010.4|1010|1014.8|1014.4|1014.8|1014.4|1010|1009.6|96523
1647339900000|2022-03-15 10:25:00|1014.6|1014.2|1014.4|1014|1017.4|1017|1013.6|1013|90036
1647340200000|2022-03-15 10:30:00|1014.6|1014.2|1016.4|1016|1018.6|1018.2|1014.6|1014.2|44078
1647340500000|2022-03-15 10:35:00|1016.2|1016.2|1016.8|1016.2|1018|1017.4|1015.4|1014.8|76398
1647340800000|2022-03-15 10:40:00|1016.6|1016|1012.2|1011.6|1016.6|1016|1012|1011.4|150608
1647341100000|2022-03-15 10:45:00|1012.4|1011.8|1014.2|1013.8|1014.8|1014.2|1009.8|1009.2|111180
1647341400000|2022-03-15 10:50:00|1014|1013.6|1018.6|1018|1018.8|1018.4|1013.8|1013.4|101999
1647341700000|2022-03-15 10:55:00|1019.4|1018.2|1015|1014.4|1020.8|1020.4|1014.6|1014.2|171816
1647342000000|2022-03-15 11:00:00|1015.2|1014.6|1015.8|1015.2|1016.8|1016.4|1014.6|1014.2|98321
1647342300000|2022-03-15 11:05:00|1016|1015.4|1020.2|1019.6|1021.6|1021.2|1015.6|1015|176005
1647342600000|2022-03-15 11:10:00|1020.4|1019.8|1025|1024.4|1025|1024.6|1019.6|1019|143828
1647342900000|2022-03-15 11:15:00|1024.8|1024.2|1023.4|1022.8|1026.4|1025.8|1021.2|1020.6|108204
1647343200000|2022-03-15 11:20:00|1023.6|1023|1029.4|1028.8|1029.4|1028.8|1023.6|1023|144963
1647343500000|2022-03-15 11:25:00|1029.2|1029|1028.4|1028|1031.6|1031.2|1026.4|1025.8|174010
1647343800000|2022-03-15 11:30:00|1028.2|1027.8|1031.2|1031|1031.4|1031|1025.6|1025|160150
1647344100000|2022-03-15 11:35:00|1031|1030.6|1030.8|1030.4|1031.4|1031.2|1027|1026.6|117005
1647344400000|2022-03-15 11:40:00|1031|1030.2|1026.8|1026.6|1031|1030.4|1026.8|1026.2|88376
1647344700000|2022-03-15 11:45:00|1027|1026.4|1023.8|1023.2|1028|1027.6|1022.8|1022.2|148821
1647345000000|2022-03-15 11:50:00|1024|1023.4|1025.4|1025|1026.2|1025.6|1023.6|1023.2|171335
1647345300000|2022-03-15 11:55:00|1025.6|1025.2|1026.6|1026.2|1029|1028.6|1025|1024.6|94803
1647345600000|2022-03-15 12:00:00|1026|1025.6|1026.6|1026.2|1027.4|1027.2|1025.6|1025|58705
1647345900000|2022-03-15 12:05:00|1026|1025.8|1024.8|1024.4|1029|1028.4|1024|1023.6|77321
1647346200000|2022-03-15 12:10:00|1025|1024.6|1029.6|1029|1030.6|1030.2|1025|1024.6|107998
1647346500000|2022-03-15 12:15:00|1029.4|1028.8|1031.6|1031|1032|1031.8|1029.2|1028.6|92000
1647346800000|2022-03-15 12:20:00|1031.8|1031.2|1034.2|1033.6|1034.8|1034.2|1030.6|1030|151514
1647347100000|2022-03-15 12:25:00|1034|1033.4|1031.8|1031.4|1034.4|1034|1031.2|1030.8|126648
1647347400000|2022-03-15 12:30:00|1032|1031.6|1036.2|1035.6|1036.6|1036.2|1031.2|1030.6|187417
1647347700000|2022-03-15 12:35:00|1036.4|1035.8|1036.2|1035.8|1038.8|1038.2|1036|1035.6|124301
1647348000000|2022-03-15 12:40:00|1036|1035.6|1035.8|1035.4|1038.8|1038.4|1034.2|1034|173337
1647348300000|2022-03-15 12:45:00|1036|1035.6|1035|1034.6|1039.8|1039.4|1034.8|1034.4|240867
1647348600000|2022-03-15 12:50:00|1035.2|1034.8|1039|1038.6|1039.6|1039.2|1033.6|1033.2|134367
1647348900000|2022-03-15 12:55:00|1038.8|1038.4|1037.6|1037|1041.2|1040.6|1037|1036.6|147355
1647349200000|2022-03-15 13:00:00|1037.8|1037.2|1040|1039.8|1040.6|1040.2|1037.8|1037.2|103588
1647349500000|2022-03-15 13:05:00|1039.8|1039.6|1037.4|1037|1040.6|1040.2|1037|1036.6|90882
1647349800000|2022-03-15 13:10:00|1037.6|1037.2|1040.4|1040|1042.4|1042|1037.6|1037.2|63572
1647350100000|2022-03-15 13:15:00|1040.6|1040.2|1038.6|1038|1042.2|1041.8|1038|1037.6|104787
1647350400000|2022-03-15 13:20:00|1038.4|1037.8|1036.2|1035.6|1039.8|1039.2|1035.6|1035|95624
1647350700000|2022-03-15 13:25:00|1036.4|1035.8|1033.2|1032.6|1037|1036.6|1032.6|1032.4|127446
1647351000000|2022-03-15 13:30:00|1033|1032.4|1032.8|1032.2|1034.8|1034.4|1026.8|1026.6|583190
1647351300000|2022-03-15 13:35:00|1033|1032.4|1032.8|1032.4|1036.4|1035.8|1030.4|1030|165315
1647351600000|2022-03-15 13:40:00|1033|1032.6|1028|1027.4|1034.4|1034|1027|1026.4|288243
1647351900000|2022-03-15 13:45:00|1028.2|1027.6|1032.6|1032.2|1033.2|1032.6|1027|1026.8|84966
1647352200000|2022-03-15 13:50:00|1032.8|1032.4|1032.2|1031.8|1035.6|1035.2|1029.4|1029.2|122482
1647352500000|2022-03-15 13:55:00|1032.4|1031.6|1033.8|1033.2|1036.4|1035.8|1031.4|1031|200343
1647352800000|2022-03-15 14:00:00|1033.6|1033|1035.8|1035.4|1036.4|1036|1031.8|1031.2|175732
1647353100000|2022-03-15 14:05:00|1035.6|1035.2|1030.6|1030|1036.8|1036.4|1029.4|1028.8|124777
1647353400000|2022-03-15 14:10:00|1030.4|1029.8|1029|1028.6|1031|1030.6|1027.8|1027.6|115511
1647353700000|2022-03-15 14:15:00|1028.8|1028.4|1032.6|1032.2|1032.8|1032.4|1027.8|1027.6|118148
1647354000000|2022-03-15 14:20:00|1032.4|1032|1036|1035.4|1036|1035.6|1031.6|1031.2|186472
1647354300000|2022-03-15 14:25:00|1035.8|1035.2|1040.6|1040.2|1040.6|1040.2|1035|1034.4|138380
1647354600000|2022-03-15 14:30:00|1040.8|1040.4|1043.2|1042.6|1045.6|1045.2|1040.2|1039.6|279922
1647354900000|2022-03-15 14:35:00|1043|1042.8|1042|1041.6|1046.6|1046.2|1041.4|1040.8|367089
1647355200000|2022-03-15 14:40:00|1042.2|1041.8|1045.6|1045|1046.6|1046.2|1040.6|1040.2|227433
1647355500000|2022-03-15 14:45:00|1045.8|1045.2|1046.6|1046.2|1048|1047.6|1043.6|1043.2|186371
1647355800000|2022-03-15 14:50:00|1046.8|1046.4|1044.8|1044.2|1047.6|1047.2|1042.6|1042.2|125910
1647356100000|2022-03-15 14:55:00|1044.6|1044.4|1045.6|1045|1046|1045.6|1041.4|1041|235667
1647356400000|2022-03-15 15:00:00|1045.8|1045.2|1042|1041.6|1046.2|1045.8|1041.2|1041|258639
1647356700000|2022-03-15 15:05:00|1041.8|1041.8|1041.6|1041.2|1042.8|1042.6|1039.6|1039.2|192262
1647357000000|2022-03-15 15:10:00|1041.4|1041|1042.4|1041.8|1042.6|1042|1038.6|1038.4|199311
1647357300000|2022-03-15 15:15:00|1042.2|1041.6|1042.6|1042.4|1043.2|1042.6|1039|1038.8|175215
1647357600000|2022-03-15 15:20:00|1042.8|1042.6|1039.2|1038.8|1044.2|1043.8|1038.8|1038.4|121607
1647357900000|2022-03-15 15:25:00|1039|1038.6|1043.2|1042.8|1043.6|1043.2|1039|1038.6|168139
1647358200000|2022-03-15 15:30:00|1043|1042.6|1042.8|1042.4|1043.4|1043|1040.6|1040.2|115074
1647358500000|2022-03-15 15:35:00|1043|1042.6|1046|1045.4|1046.6|1046.2|1042.4|1042|286207
1647358800000|2022-03-15 15:40:00|1045.8|1045.2|1045.4|1045|1046.4|1046.2|1044|1043.6|181455
1647359100000|2022-03-15 15:45:00|1045.2|1044.8|1045.8|1045.4|1046.2|1045.8|1044|1043.6|104045
1647359400000|2022-03-15 15:50:00|1045.6|1045.2|1042.8|1042.2|1048.6|1048|1040.2|1040|638710
1647359700000|2022-03-15 15:55:00|1042.6|1042|1032.2|1031.8|1042.6|1042.2|1029.8|1029.2|657253
1647360000000|2022-03-15 16:00:00|1032|1031.6|1027.6|1027.2|1033|1032.4|1027|1026.4|231749
1647360300000|2022-03-15 16:05:00|1027.4|1027|1031|1030.6|1032.4|1031.8|1026.8|1026.4|194494
1647360600000|2022-03-15 16:10:00|1030.8|1030.8|1031.4|1031|1032.4|1032|1029.2|1029|157307
1647360900000|2022-03-15 16:15:00|1031.2|1030.8|1031.2|1030.8|1032.8|1032.4|1029.8|1029.4|206187
1647361200000|2022-03-15 16:20:00|1031|1030.6|1034.2|1033.8|1034.8|1034.4|1030.4|1030.2|159360
1647361500000|2022-03-15 16:25:00|1034.4|1034|1034|1033.4|1035|1034.4|1033|1032.8|76608
1647417600000|2022-03-16 08:00:00|1065|1064|1066.4|1065.6|1071.6|1070.6|1061|1060.4|389980
1647417900000|2022-03-16 08:05:00|1066.2|1065.4|1069.8|1069.4|1071.8|1070.4|1057.6|1056.6|362093
1647418200000|2022-03-16 08:10:00|1070.2|1069.6|1066.2|1065.4|1073.6|1072.8|1062.4|1061.4|277283
1647418500000|2022-03-16 08:15:00|1066|1065|1073.4|1072.4|1076|1075|1065|1064.2|296974
1647418800000|2022-03-16 08:20:00|1073.6|1072.6|1063.8|1063.2|1073.6|1073|1063|1062.6|240716
1647419100000|2022-03-16 08:25:00|1064|1063.4|1069|1068.4|1070|1069.4|1063.2|1062.4|195307
1647419400000|2022-03-16 08:30:00|1068.6|1068.2|1072.6|1071.8|1073.6|1073.4|1063.6|1063|682610
1647419700000|2022-03-16 08:35:00|1072.2|1071.4|1071|1070.6|1074.8|1074|1069.8|1069.2|213246
1647420000000|2022-03-16 08:40:00|1070.8|1070.2|1072.4|1071.6|1074.8|1074.4|1070.8|1070|128023
1647420300000|2022-03-16 08:45:00|1072.2|1072.2|1071.8|1071|1074.8|1074.4|1070.6|1070.2|192746
1647420600000|2022-03-16 08:50:00|1072|1071.2|1073.8|1073.2|1074.4|1073.8|1070.6|1070|98147
1647420900000|2022-03-16 08:55:00|1074|1073.4|1077.6|1077.2|1078.8|1078.4|1073|1072.4|215510
1647421200000|2022-03-16 09:00:00|1077.4|1077|1079.6|1079.2|1080|1079.4|1077.4|1076.8|165982
1647421500000|2022-03-16 09:05:00|1079.4|1079|1078.4|1077.8|1081.2|1080.6|1077|1076.6|172107
1647421800000|2022-03-16 09:10:00|1078.6|1078|1080|1079.6|1083.8|1083.2|1078.6|1078|144063
1647422100000|2022-03-16 09:15:00|1079.8|1079.4|1079.2|1079|1084|1083.4|1078.6|1078|191263
1647422400000|2022-03-16 09:20:00|1079.4|1079.2|1081.8|1081.4|1082|1081.6|1079.4|1079|141463
1647422700000|2022-03-16 09:25:00|1081.6|1081.2|1084|1083.4|1085|1084.6|1081.4|1080.8|140743
1647423000000|2022-03-16 09:30:00|1083.8|1083.6|1084|1083.6|1086.6|1086.2|1083.2|1082.6|206625
1647423300000|2022-03-16 09:35:00|1083.8|1083.4|1078.6|1078|1083.8|1083.4|1075.8|1075.4|256964
1647423600000|2022-03-16 09:40:00|1078.8|1078.4|1076.6|1076|1078.8|1078.4|1074.8|1074|120121
1647423900000|2022-03-16 09:45:00|1076.8|1076.2|1068.2|1067.6|1077|1076.2|1068.2|1067.6|224728
1647424200000|2022-03-16 09:50:00|1068|1067.8|1063.4|1062.8|1069.2|1068.6|1061.6|1060.8|278718
1647424500000|2022-03-16 09:55:00|1063.2|1063|1071|1070.6|1071.4|1070.8|1063.2|1063|150465
1647424800000|2022-03-16 10:00:00|1071.2|1071|1074.6|1074.2|1075.4|1075|1070|1069.2|177988
1647425100000|2022-03-16 10:05:00|1074.4|1074|1074|1073.4|1076.8|1076.2|1073.4|1072.8|132161
1647425400000|2022-03-16 10:10:00|1074.2|1073.6|1082.8|1082.2|1084|1083.4|1072.2|1071.8|340624
1647425700000|2022-03-16 10:15:00|1083|1082.4|1084.8|1084|1088.6|1087.8|1082.4|1082|334626
1647426000000|2022-03-16 10:20:00|1085|1084.2|1089|1088.4|1089|1088.6|1083.2|1082.8|165364
1647426300000|2022-03-16 10:25:00|1089.2|1088.6|1086.8|1086.2|1091.8|1091.2|1085.2|1084.6|175648
1647426600000|2022-03-16 10:30:00|1087|1086.6|1086.6|1086|1091|1090.4|1086|1085.2|162772
1647426900000|2022-03-16 10:35:00|1086.8|1086.2|1088.6|1088|1089.6|1089.2|1082.6|1082|198200
1647427200000|2022-03-16 10:40:00|1089|1088.2|1089.2|1089|1089.6|1089.2|1087|1086.4|147098
1647427500000|2022-03-16 10:45:00|1089.4|1089.2|1088.2|1087.6|1090.2|1089.8|1087|1086.4|143705
1647427800000|2022-03-16 10:50:00|1088.4|1087.8|1087.6|1087|1090|1089.4|1087.4|1086.8|133209
1647428100000|2022-03-16 10:55:00|1087.4|1087.2|1088|1087.6|1092|1091.6|1086.4|1086|156767
1647428400000|2022-03-16 11:00:00|1088.4|1087.4|1080.6|1080|1088.6|1088|1078.2|1078|271920
1647428700000|2022-03-16 11:05:00|1080.8|1080.2|1083.8|1083.4|1085.6|1085|1080.8|1080|153639
1647429000000|2022-03-16 11:10:00|1083.6|1083.2|1081.8|1081.2|1085|1084.6|1079.8|1079.4|155313
1647429300000|2022-03-16 11:15:00|1081.6|1081.4|1078.6|1078.2|1081.6|1081.4|1077|1076.4|101944
1647429600000|2022-03-16 11:20:00|1078.4|1078|1079|1078.4|1080.2|1079.8|1077.8|1077.2|83419
1647429900000|2022-03-16 11:25:00|1079.2|1078.6|1082.4|1082|1082.6|1082.2|1078.8|1078.2|239085
1647430200000|2022-03-16 11:30:00|1082.6|1082.2|1086.6|1086|1087.2|1086.8|1082.4|1082.2|87607
1647430500000|2022-03-16 11:35:00|1086.8|1086.2|1089.6|1089.2|1089.8|1089.2|1084.6|1084.2|91243
1647430800000|2022-03-16 11:40:00|1089.8|1089|1092.4|1091.8|1093.4|1092.8|1089|1088.8|165081
1647431100000|2022-03-16 11:45:00|1092.2|1092|1093.2|1092.8|1094|1093.6|1092|1091.4|114384
1647431400000|2022-03-16 11:50:00|1093|1092.6|1092.8|1092.6|1095|1094.6|1091.8|1091.4|195194
1647431700000|2022-03-16 11:55:00|1093|1092.8|1093.2|1092.8|1094.4|1094|1092|1091.8|104463
1647432000000|2022-03-16 12:00:00|1093.8|1093.4|1090.6|1090.2|1094|1093.6|1089.8|1089.4|77787
1647432300000|2022-03-16 12:05:00|1090.8|1090.4|1092.6|1092.2|1092.6|1092.2|1089.2|1088.6|45079
1647432600000|2022-03-16 12:10:00|1092.8|1092.4|1090|1089.6|1093.2|1092.8|1089.8|1089.4|89280
1647432900000|2022-03-16 12:15:00|1089.8|1089.4|1089.8|1089.2|1091.6|1091|1088.4|1088|164660
1647433200000|2022-03-16 12:20:00|1089.6|1089.4|1089.2|1088.8|1091.4|1091|1088.4|1088|91148
1647433500000|2022-03-16 12:25:00|1089.4|1089|1090.6|1090.2|1091|1090.8|1089|1088.4|84310
1647433800000|2022-03-16 12:30:00|1090.8|1090.8|1090|1089.6|1092|1091.4|1087|1086.4|127529
1647434100000|2022-03-16 12:35:00|1090.2|1089.8|1090.8|1090.6|1090.8|1090.6|1086|1085.6|169154
1647434400000|2022-03-16 12:40:00|1091|1090.8|1093.2|1093|1094|1093.4|1091|1090.8|109674
1647434700000|2022-03-16 12:45:00|1093|1092.8|1088.6|1088.2|1093.2|1092.8|1087.2|1086.8|142033
1647435000000|2022-03-16 12:50:00|1088.4|1088|1089.2|1089|1092.8|1092.4|1088.2|1087.8|88009
1647435300000|2022-03-16 12:55:00|1089|1088.8|1088.8|1088.4|1091|1090.6|1087.2|1086.8|237771
1647435600000|2022-03-16 13:00:00|1088.4|1088.2|1085.6|1085.2|1089.4|1089|1084.4|1084|154440
1647435900000|2022-03-16 13:05:00|1085.4|1085|1085|1084.6|1085.4|1085|1080.6|1080|177683
1647436200000|2022-03-16 13:10:00|1084.8|1084.4|1084|1083.6|1085.8|1085.4|1083.4|1082.8|75359
1647436500000|2022-03-16 13:15:00|1083.8|1083.4|1086.4|1085.8|1086.8|1086.4|1082.4|1082.2|123176
1647436800000|2022-03-16 13:20:00|1086.2|1085.6|1086|1085.6|1086.6|1086.2|1084.6|1084.4|101284
1647437100000|2022-03-16 13:25:00|1085.8|1085.8|1086.8|1086.4|1088|1087.4|1084.6|1084|111987
1647437400000|2022-03-16 13:30:00|1087|1086.6|1082.6|1082|1087.6|1087|1081.4|1081|445279
1647437700000|2022-03-16 13:35:00|1082.4|1082.2|1084.4|1084|1084.4|1084|1078.8|1078.4|259768
1647438000000|2022-03-16 13:40:00|1084.6|1084.2|1089.4|1089|1090.6|1090|1084.4|1083.6|152508
1647438300000|2022-03-16 13:45:00|1089.6|1089.2|1089.4|1089|1091.2|1090.8|1086.4|1086|315551
1647438600000|2022-03-16 13:50:00|1089.6|1089.2|1087.8|1087.4|1091.2|1090.8|1086.6|1086.2|224912
1647438900000|2022-03-16 13:55:00|1088|1087.8|1090.2|1089.6|1091|1090.6|1087.6|1087|201053
1647439200000|2022-03-16 14:00:00|1090.4|1089.8|1086.4|1085.8|1090.8|1090|1085|1084.6|151333
1647439500000|2022-03-16 14:05:00|1086.2|1086|1081.6|1081|1087.4|1087|1081.4|1081|190657
1647439800000|2022-03-16 14:10:00|1081.8|1081.2|1097.4|1096.8|1098|1097.2|1081.6|1081.2|580053
1647440100000|2022-03-16 14:15:00|1097.2|1096.6|1107.6|1106.8|1114|1113.4|1097|1096.6|1035254
1647440400000|2022-03-16 14:20:00|1107.4|1106.4|1112.4|1111.8|1114|1113.8|1106.2|1105.6|512659
1647440700000|2022-03-16 14:25:00|1112.2|1111.6|1109|1108.4|1114|1113.4|1108.6|1108.2|402342
1647441000000|2022-03-16 14:30:00|1109.2|1108.2|1113|1112.4|1114.8|1114.4|1107.2|1106.8|476575
1647441300000|2022-03-16 14:35:00|1113.2|1113|1113|1112.6|1113.8|1113.4|1106.8|1106.4|208014
1647441600000|2022-03-16 14:40:00|1113.2|1112.8|1102.2|1101.4|1113.6|1113.2|1090.4|1090|867539
1647441900000|2022-03-16 14:45:00|1102.4|1101.8|1099.2|1098.2|1107.8|1107|1098.4|1097.6|375509
1647442200000|2022-03-16 14:50:00|1099|1097.8|1102|1101.2|1104.4|1103.8|1098|1097.2|112078
1647442500000|2022-03-16 14:55:00|1102.2|1101.6|1108.8|1108|1109|1108.4|1097.2|1096.4|433457
1647442800000|2022-03-16 15:00:00|1108.6|1108.2|1106|1105|1108.6|1108.2|1099.6|1098.8|497479
1647443100000|2022-03-16 15:05:00|1105.8|1105.2|1105.4|1104.6|1108|1107.2|1102.2|1101.6|126234
1647443400000|2022-03-16 15:10:00|1105.2|1104.8|1107|1106.6|1109|1108.4|1105.2|1104.6|190045
1647443700000|2022-03-16 15:15:00|1106.8|1106.4|1107.8|1107.4|1108.6|1108.2|1104.4|1103.8|136027
1647444000000|2022-03-16 15:20:00|1108|1107.6|1103|1102.6|1108.8|1108.4|1102.6|1102.2|215559
1647444300000|2022-03-16 15:25:00|1103.2|1102.8|1103|1102.6|1105|1104.4|1100.2|1099.8|206728
1647444600000|2022-03-16 15:30:00|1103.2|1102.8|1103.6|1103|1104.8|1104.2|1100.4|1100|250734
1647444900000|2022-03-16 15:35:00|1103.8|1103.2|1103.4|1102.8|1105.8|1105.4|1099.6|1099|544898
1647445200000|2022-03-16 15:40:00|1103.2|1103|1101.6|1101.4|1103.8|1103.4|1100.2|1099.8|137650
1647445500000|2022-03-16 15:45:00|1101.4|1101.2|1099.4|1099.2|1102|1101.6|1098|1097.6|246758
1647445800000|2022-03-16 15:50:00|1099.2|1099|1099.4|1099|1100.8|1100.4|1096.4|1096|274836
1647446100000|2022-03-16 15:55:00|1099.6|1099.2|1104.4|1104|1104.8|1104.4|1099.4|1099.2|169450
1647446400000|2022-03-16 16:00:00|1104.6|1104.4|1104.6|1104.2|1105.4|1105|1103.2|1102.6|160175
1647446700000|2022-03-16 16:05:00|1104.8|1104.4|1106.2|1105.8|1106.6|1106.4|1103.4|1103|154934
1647447000000|2022-03-16 16:10:00|1106|1106|1108|1107.8|1108.6|1108.4|1105.2|1104.8|258294
1647447300000|2022-03-16 16:15:00|1108.2|1108|1106.6|1106.2|1108.8|1108.6|1106.2|1105.8|255701
1647447600000|2022-03-16 16:20:00|1106.8|1106.4|1106.8|1106.4|1107.8|1107.6|1105.6|1105.2|289006
1647447900000|2022-03-16 16:25:00|1106.6|1106.2|1107.6|1107|1108.8|1108.4|1106|1105.8|342754
1647504000000|2022-03-17 08:00:00|1111|1110.2|1122.4|1121.4|1126|1125.2|1110.2|1110|552733
1647504300000|2022-03-17 08:05:00|1122.8|1121.6|1117.8|1117|1122.8|1121.6|1113.4|1113|205068
1647504600000|2022-03-17 08:10:00|1118|1117.2|1114|1113.4|1120|1119.4|1109.4|1109|202615
1647504900000|2022-03-17 08:15:00|1113.8|1113|1120.4|1119.4|1121|1120.2|1111.6|1111.2|226535
1647505200000|2022-03-17 08:20:00|1120.6|1119.6|1127.6|1127.2|1131|1130.6|1119.2|1118.4|539071
1647505500000|2022-03-17 08:25:00|1128|1127|1117.4|1116.8|1128|1127|1115.6|1115|204519
1647505800000|2022-03-17 08:30:00|1117.2|1117|1114.4|1113.8|1121.4|1120.4|1114|1113.6|209126
1647506100000|2022-03-17 08:35:00|1114.2|1113.6|1117.6|1116.8|1119|1118.6|1113.4|1113|151401
1647506400000|2022-03-17 08:40:00|1117.8|1117|1115.8|1115.4|1118.4|1117.6|1113|1112.2|104067
1647506700000|2022-03-17 08:45:00|1116.2|1115.6|1112.6|1112|1118.2|1117.6|1112.6|1112|118717
1647507000000|2022-03-17 08:50:00|1112.4|1111.8|1106.2|1105.8|1112.4|1112|1105.6|1105.2|201301
1647507300000|2022-03-17 08:55:00|1106|1105.6|1106.2|1105.8|1108.6|1108|1103.6|1103|164097
1647507600000|2022-03-17 09:00:00|1106|1106|1106|1105.6|1110.6|1110.2|1104.8|1104.2|133579
1647507900000|2022-03-17 09:05:00|1105.8|1105.4|1101.6|1101.2|1106.2|1105.4|1101.6|1101|53119
1647508200000|2022-03-17 09:10:00|1101.4|1101|1095|1094.2|1101.4|1101|1093.4|1092.8|404707
1647508500000|2022-03-17 09:15:00|1094.8|1094.4|1092.8|1092.4|1098.6|1097.8|1092.4|1092|129919
1647508800000|2022-03-17 09:20:00|1092.6|1092|1093|1092.4|1096.8|1096.2|1091.4|1090.8|124961
1647509100000|2022-03-17 09:25:00|1092.8|1092.2|1092.6|1092|1096.2|1095.8|1091.8|1091.4|120820
1647509400000|2022-03-17 09:30:00|1092.4|1091.8|1090.8|1090.2|1093.4|1093|1090.6|1090|105918
1647509700000|2022-03-17 09:35:00|1090.6|1090|1087.8|1087.2|1091.4|1090.8|1085.8|1085.2|426464
1647510000000|2022-03-17 09:40:00|1087.6|1087.4|1087.8|1087.4|1090.2|1089.4|1086.8|1086.2|126903
1647510300000|2022-03-17 09:45:00|1088|1087.6|1083|1082.6|1088.8|1088.2|1081.4|1081.2|165318
1647510600000|2022-03-17 09:50:00|1082.8|1082.4|1083.8|1083.4|1086.4|1085.8|1081.6|1081|65916
1647510900000|2022-03-17 09:55:00|1083.6|1083.6|1085.2|1085|1086.6|1086|1082.2|1082|105681
1647511200000|2022-03-17 10:00:00|1085|1084.8|1073.8|1073.2|1085.2|1084.8|1066.2|1065.2|674685
1647511500000|2022-03-17 10:05:00|1074|1073.4|1070.8|1070.2|1074|1073.4|1067|1066.2|174419
1647511800000|2022-03-17 10:10:00|1071|1070|1076.6|1076.2|1078.8|1078.4|1070.2|1070|187926
1647512100000|2022-03-17 10:15:00|1077|1076.4|1079.2|1079|1080.4|1079.8|1075.8|1075.2|91873
1647512400000|2022-03-17 10:20:00|1079.6|1079.2|1081|1080.4|1083.4|1083|1078.6|1078|180822
1647512700000|2022-03-17 10:25:00|1080.8|1080.2|1076.6|1076|1081|1080.4|1076.6|1076|96174
1647513000000|2022-03-17 10:30:00|1076.4|1076.2|1083.2|1082.6|1083.6|1083.2|1076.4|1076|112313
1647513300000|2022-03-17 10:35:00|1083|1082.4|1080.6|1080|1083|1082.6|1078.8|1078|112431
1647513600000|2022-03-17 10:40:00|1080.4|1079.8|1080|1079.6|1081.8|1081.2|1079.4|1079|106959
1647513900000|2022-03-17 10:45:00|1080.2|1079.4|1083|1082.6|1083.4|1082.8|1079|1078.4|68648
1647514200000|2022-03-17 10:50:00|1083.2|1082.4|1086.2|1085.8|1086.6|1086|1080|1079.4|109870
1647514500000|2022-03-17 10:55:00|1086|1085.6|1086.4|1085.8|1087.2|1086.6|1084.6|1084.2|100479
1647514800000|2022-03-17 11:00:00|1086.6|1086.2|1087.2|1086.6|1089|1088|1083.4|1083|259171
1647515100000|2022-03-17 11:05:00|1087|1086.4|1088.4|1088|1089|1088.6|1086.8|1086.2|60551
1647515400000|2022-03-17 11:10:00|1088.2|1087.8|1087|1086.4|1088.2|1088|1084.6|1084.2|69195
1647515700000|2022-03-17 11:15:00|1086.8|1086.6|1087.6|1087.2|1089|1088.4|1086|1085.4|64922
1647516000000|2022-03-17 11:20:00|1087.8|1087.4|1088.4|1087.8|1088.4|1088|1085.4|1085|64880
1647516300000|2022-03-17 11:25:00|1088.2|1087.6|1087.4|1086.8|1089.6|1089.2|1086.4|1085.8|66911
1647516600000|2022-03-17 11:30:00|1087.6|1087|1085|1084.6|1087.6|1087.2|1083.2|1082.8|73530
1647516900000|2022-03-17 11:35:00|1085.2|1084.8|1084.2|1083.8|1086.2|1085.8|1084|1083.6|62085
1647517200000|2022-03-17 11:40:00|1084.4|1084|1082.4|1081.8|1085|1084.6|1080.6|1080.2|147230
1647517500000|2022-03-17 11:45:00|1082.2|1081.6|1086.2|1085.8|1086.4|1086|1081.6|1081|44149
1647517800000|2022-03-17 11:50:00|1086|1085.6|1086|1085.4|1088|1087.4|1085.2|1084.6|98363
1647518100000|2022-03-17 11:55:00|1085.8|1085.6|1084.8|1084.4|1086.6|1086|1083.8|1083.6|76845
1647518400000|2022-03-17 12:00:00|1084|1083.2|1082.6|1082.2|1085.8|1085.4|1082|1081.4|153317
1647518700000|2022-03-17 12:05:00|1082.4|1082|1077|1076.6|1083|1082.6|1076.6|1076|91544
1647519000000|2022-03-17 12:10:00|1076.8|1076.2|1076.6|1076.4|1077.6|1077.2|1075.2|1074.6|128631
1647519300000|2022-03-17 12:15:00|1076.8|1076.2|1075.8|1075.4|1076.8|1076.4|1074.4|1074|163888
1647519600000|2022-03-17 12:20:00|1075.6|1075.2|1078|1077.4|1079.8|1079.2|1075.6|1075.2|70630
1647519900000|2022-03-17 12:25:00|1077.8|1077.6|1078|1077.6|1078.2|1077.8|1077|1076.6|60036
1647520200000|2022-03-17 12:30:00|1078.2|1077.8|1081.6|1081.2|1082|1081.6|1077.4|1077|124644
1647520500000|2022-03-17 12:35:00|1081.8|1081.4|1082.4|1081.8|1082.8|1082.4|1080.4|1079.8|90106
1647520800000|2022-03-17 12:40:00|1082.6|1082|1084.6|1084|1085.2|1084.8|1081|1080.4|44477
1647521100000|2022-03-17 12:45:00|1084.4|1083.8|1081.8|1081.2|1085.4|1084.8|1081.2|1081|98046
1647521400000|2022-03-17 12:50:00|1081.6|1081|1080|1079.6|1081.8|1081.2|1079.6|1079.2|75135
1647521700000|2022-03-17 12:55:00|1079.8|1079.4|1081.2|1080.6|1082.6|1082|1078.4|1078|89718
1647522000000|2022-03-17 13:00:00|1081|1080.4|1082.6|1082|1083.2|1082.6|1079.8|1079.4|67836
1647522300000|2022-03-17 13:05:00|1082.4|1081.8|1080.6|1080.2|1083|1082.6|1080|1079.6|52358
1647522600000|2022-03-17 13:10:00|1080.2|1080|1079.6|1079.2|1081.8|1081.6|1078|1077.6|167559
1647522900000|2022-03-17 13:15:00|1079.8|1079.4|1082.2|1081.6|1082.8|1082.2|1078.6|1078|65257
1647523200000|2022-03-17 13:20:00|1082|1081.4|1083|1082.4|1084.2|1084|1081.6|1081.2|71141
1647523500000|2022-03-17 13:25:00|1082.8|1082.6|1082.8|1082.4|1084|1083.8|1082.2|1081.8|42472
1647523800000|2022-03-17 13:30:00|1083|1082.2|1081|1080.4|1083.2|1082.6|1076.8|1076.4|330870
1647524100000|2022-03-17 13:35:00|1081.2|1080.6|1079|1078.4|1081.6|1081|1077|1076.4|190425
1647524400000|2022-03-17 13:40:00|1078.8|1078.6|1079.8|1079.2|1080.2|1080|1074.8|1074.4|211273
1647524700000|2022-03-17 13:45:00|1080|1079.4|1083|1082.4|1086.6|1086.2|1078.6|1078.2|354975
1647525000000|2022-03-17 13:50:00|1082.8|1082.2|1079.6|1079|1085.4|1085|1078.8|1078.2|84387
1647525300000|2022-03-17 13:55:00|1079.8|1079.2|1083.2|1082.6|1083.8|1083.6|1076|1075.6|295032
1647525600000|2022-03-17 14:00:00|1083.4|1082.8|1079.6|1079|1083.4|1082.8|1079.2|1079|217300
1647525900000|2022-03-17 14:05:00|1079.4|1079.2|1082|1081.6|1082.8|1082.6|1079.2|1079|155289
1647526200000|2022-03-17 14:10:00|1082.2|1081.4|1081.2|1080.8|1083.6|1083.2|1079.2|1078.8|200161
1647526500000|2022-03-17 14:15:00|1081|1080.6|1081|1080.6|1083.8|1083.4|1080.6|1080.2|92774
1647526800000|2022-03-17 14:20:00|1080.8|1080.4|1087.8|1087.4|1087.8|1087.4|1080.4|1080|157224
1647527100000|2022-03-17 14:25:00|1088|1087.2|1088|1087.6|1088.6|1088.2|1086.4|1085.8|74808
1647527400000|2022-03-17 14:30:00|1088.2|1087.8|1086.4|1085.8|1088.4|1088.2|1084.2|1083.8|118504
1647527700000|2022-03-17 14:35:00|1086.2|1085.6|1085.4|1085.2|1086.2|1085.8|1083.2|1082.8|97607
1647528000000|2022-03-17 14:40:00|1085.6|1085.4|1085.6|1085.2|1087.8|1087.4|1083|1082.6|256709
1647528300000|2022-03-17 14:45:00|1085.4|1085|1079.2|1078.8|1086.4|1086|1077.4|1077|327785
1647528600000|2022-03-17 14:50:00|1079|1078.6|1076.2|1076|1079.6|1079|1075.2|1075|167828
1647528900000|2022-03-17 14:55:00|1076|1075.8|1081.2|1080.8|1081.4|1080.8|1076|1075.8|111036
1647529200000|2022-03-17 15:00:00|1081|1080.6|1080.6|1080.2|1082.4|1082|1078|1077.6|86668
1647529500000|2022-03-17 15:05:00|1080.4|1080|1086|1085.8|1086.6|1086|1080|1079.6|149234
1647529800000|2022-03-17 15:10:00|1085.8|1085.6|1082.8|1082.4|1087|1086.6|1082|1081.4|72726
1647530100000|2022-03-17 15:15:00|1082.6|1082.2|1086.4|1086.2|1086.8|1086.2|1081.6|1081|73369
1647530400000|2022-03-17 15:20:00|1086.2|1086|1086.4|1085.8|1087.8|1087.2|1084.4|1084|133552
1647530700000|2022-03-17 15:25:00|1086.2|1085.6|1086.4|1086|1087.4|1087|1083.4|1083|86619
1647531000000|2022-03-17 15:30:00|1086.6|1085.8|1088.4|1088|1088.4|1088|1084.6|1084.2|120045
1647531300000|2022-03-17 15:35:00|1088.2|1087.8|1086|1085.6|1088.2|1087.8|1085.2|1085|120868
1647531600000|2022-03-17 15:40:00|1085.8|1085.4|1084.4|1084|1086|1085.6|1083.8|1083.4|160744
1647531900000|2022-03-17 15:45:00|1084.6|1084.2|1082.4|1082|1084.6|1084.2|1081.8|1081.4|93185
1647532200000|2022-03-17 15:50:00|1082.2|1082.2|1085.8|1085.4|1086.4|1086|1081.6|1081.4|190472
1647532500000|2022-03-17 15:55:00|1086|1085.6|1085|1084.6|1086.2|1086|1083.4|1083.2|102607
1647532800000|2022-03-17 16:00:00|1085.2|1084.8|1086.2|1086|1086.2|1086|1084.4|1084.2|95268
1647533100000|2022-03-17 16:05:00|1086.4|1086.2|1089.2|1088.8|1089.2|1088.8|1086|1085.6|169911
1647533400000|2022-03-17 16:10:00|1089|1088.6|1089.6|1089.4|1089.6|1089.4|1087.2|1087|218137
1647533700000|2022-03-17 16:15:00|1089.4|1089.2|1090.8|1090.2|1091.4|1091|1088.6|1088.4|110441
1647534000000|2022-03-17 16:20:00|1090.6|1090.4|1091.4|1090.8|1092.6|1092.2|1090.2|1090|179214
1647534300000|2022-03-17 16:25:00|1091.2|1091.2|1091|1090.4|1092.8|1092.2|1090.4|1090|221276
1647590400000|2022-03-18 08:00:00|1091.4|1091|1086.8|1086|1094|1093|1086|1085.4|246940
1647590700000|2022-03-18 08:05:00|1087|1086.2|1092.6|1091.6|1094.6|1093.6|1085.8|1085|206044
1647591000000|2022-03-18 08:10:00|1092.8|1091.8|1092.8|1092.4|1097|1096.2|1089.8|1088.8|112256
1647591300000|2022-03-18 08:15:00|1092.6|1092.2|1088.2|1087.8|1093.4|1092.8|1086.8|1086.2|165304
1647591600000|2022-03-18 08:20:00|1088.4|1088|1096.8|1096.2|1097.2|1096.2|1088.4|1087.8|158665
1647591900000|2022-03-18 08:25:00|1097|1096.4|1088|1087.4|1097.6|1096.6|1087.6|1087|191535
1647592200000|2022-03-18 08:30:00|1088.2|1087.6|1088.2|1087.6|1089.4|1089|1085.4|1085|102556
1647592500000|2022-03-18 08:35:00|1088.4|1087.8|1093.2|1092.8|1093.6|1093.4|1088.2|1087.6|89170
1647592800000|2022-03-18 08:40:00|1093.4|1093|1091.8|1091.2|1095.6|1095.2|1088.6|1088.2|85845
1647593100000|2022-03-18 08:45:00|1091.6|1091|1089.2|1088.8|1093.2|1092.6|1086.4|1086|100346
1647593400000|2022-03-18 08:50:00|1089|1088.6|1089.2|1088.6|1090.8|1090.2|1087.6|1087|81509
1647593700000|2022-03-18 08:55:00|1089|1088.8|1091.4|1091|1091.4|1091|1088.2|1087.8|108045
1647594000000|2022-03-18 09:00:00|1091.6|1090.8|1087.2|1086.6|1092|1091.6|1087.2|1086.6|44721
1647594300000|2022-03-18 09:05:00|1087|1086.4|1088|1087.4|1089|1088.6|1086|1085.6|45316
1647594600000|2022-03-18 09:10:00|1087.8|1087.2|1087.8|1087.4|1089.6|1089.2|1085.6|1085.2|60946
1647594900000|2022-03-18 09:15:00|1087.6|1087.2|1086.2|1085.6|1087.6|1087.2|1085.2|1085|51634
1647595200000|2022-03-18 09:20:00|1086.4|1085.8|1087.6|1087|1088.4|1087.8|1086|1085.6|42808
1647595500000|2022-03-18 09:25:00|1087.4|1086.8|1087.4|1086.8|1088|1087.6|1084.8|1084.2|112187
1647595800000|2022-03-18 09:30:00|1087.2|1086.6|1089.4|1088.8|1092.6|1092.2|1086|1085.4|206492
1647596100000|2022-03-18 09:35:00|1089.2|1089|1087.8|1087.4|1089.2|1089|1085.6|1085|74869
1647596400000|2022-03-18 09:40:00|1088|1087.2|1086|1085.4|1091.4|1091|1085.8|1085.2|74975
1647596700000|2022-03-18 09:45:00|1085.8|1085.6|1085.6|1085|1086.6|1086.2|1084.2|1083.6|37214
1647597000000|2022-03-18 09:50:00|1085.4|1084.8|1085|1084.6|1085.6|1085|1083.2|1082.6|72515
1647597300000|2022-03-18 09:55:00|1085.2|1084.8|1086.4|1086|1087.4|1086.8|1084.4|1083.8|37488
1647597600000|2022-03-18 10:00:00|1086.6|1086.2|1085.2|1084.8|1086.8|1086.6|1083.6|1083.2|118033
1647597900000|2022-03-18 10:05:00|1085|1084.6|1087.6|1087.2|1087.8|1087.4|1084.2|1083.6|83299
1647598200000|2022-03-18 10:10:00|1087.8|1087.6|1088.4|1088|1088.6|1088.2|1085.4|1085|99915
1647598500000|2022-03-18 10:15:00|1088.2|1087.8|1081.2|1080.8|1088.6|1088.2|1081.2|1080.6|157242
1647598800000|2022-03-18 10:20:00|1081|1080.6|1083.2|1082.8|1084|1083.6|1080.6|1080.4|107697
1647599100000|2022-03-18 10:25:00|1083.4|1083|1085|1084.6|1085.4|1085|1083.4|1083|109930
1647599400000|2022-03-18 10:30:00|1085.2|1084.8|1084.4|1083.8|1085.6|1085.2|1082.4|1081.8|119607
1647599700000|2022-03-18 10:35:00|1084.2|1083.6|1087.6|1087.2|1089|1088.6|1083.8|1083.4|118296
1647600000000|2022-03-18 10:40:00|1087.4|1087|1087.6|1087.2|1088.8|1088.4|1087|1086.4|60658
1647600300000|2022-03-18 10:45:00|1087.8|1087|1089|1088.6|1090|1089.8|1087|1086.8|148437
1647600600000|2022-03-18 10:50:00|1088.8|1088.8|1085.6|1085.2|1089.2|1088.8|1084|1083.6|596025
1647600900000|2022-03-18 10:55:00|1085.4|1085|1086.2|1086|1088.4|1088.2|1084.6|1084.2|486648
1647601200000|2022-03-18 11:00:00|1086.4|1085.8|1087|1086.4|1089.8|1089.4|1084.6|1084|143048
1647601500000|2022-03-18 11:05:00|1086.8|1086.2|1082|1081.4|1087.2|1086.8|1080.8|1080.4|125031
1647601800000|2022-03-18 11:10:00|1081.8|1081.2|1082.8|1082.2|1083.4|1082.8|1078.4|1078|153331
1647602100000|2022-03-18 11:15:00|1083|1082.4|1082|1081.6|1084.8|1084.4|1081.8|1081.2|93983
1647602400000|2022-03-18 11:20:00|1081.8|1081.4|1079.6|1079.2|1083|1082.4|1079|1078.4|58268
1647602700000|2022-03-18 11:25:00|1079.4|1079.4|1080|1079.6|1081.4|1080.8|1077.4|1077|67473
1647603000000|2022-03-18 11:30:00|1079.8|1079.4|1080.2|1079.8|1081.4|1081|1078.8|1078.4|67663
1647603300000|2022-03-18 11:35:00|1080|1079.6|1080.2|1079.8|1081.6|1081.2|1078.8|1078.2|81039
1647603600000|2022-03-18 11:40:00|1080.4|1080|1080.8|1080.6|1081.6|1081.2|1079.6|1079.2|95117
1647603900000|2022-03-18 11:45:00|1080.6|1080.4|1077.8|1077.6|1080.8|1080.6|1077|1076.6|94568
1647604200000|2022-03-18 11:50:00|1077.6|1077.4|1078.4|1078|1078.4|1078|1076.2|1075.8|70740
1647604500000|2022-03-18 11:55:00|1078.6|1078.2|1075.2|1074.8|1080.2|1079.8|1075.2|1074.6|101451
1647604800000|2022-03-18 12:00:00|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1074.6|1074.4|7658
1647605100000|2022-03-18 12:05:00|1081.6|1080.8|1085.2|1084.6|1087.8|1087.4|1080.2|1079.6|283539
1647605400000|2022-03-18 12:10:00|1085.4|1084.8|1084.6|1084.2|1087.2|1086.8|1083.4|1083|126431
1647605700000|2022-03-18 12:15:00|1084.4|1084.4|1084.4|1084|1085|1084.8|1080.6|1080.4|168739
1647606000000|2022-03-18 12:20:00|1084.6|1084.2|1086.4|1085.8|1087.8|1087.4|1084.6|1084|135170
1647606300000|2022-03-18 12:25:00|1086.6|1086|1086.8|1086.4|1087|1086.8|1085.4|1084.8|66880
1647606600000|2022-03-18 12:30:00|1086.6|1086.2|1087.4|1087.2|1088|1087.8|1085.8|1085.4|101769
1647606900000|2022-03-18 12:35:00|1087.6|1087.4|1093|1092.6|1093.2|1092.6|1086.6|1086.2|120228
1647607200000|2022-03-18 12:40:00|1092.8|1092.4|1091.6|1091.2|1093|1092.6|1090.4|1089.8|89866
1647607500000|2022-03-18 12:45:00|1091.8|1091.4|1089.2|1088.8|1092.2|1091.8|1089|1088.6|77119
1647607800000|2022-03-18 12:50:00|1089|1088.6|1089.8|1089.4|1091.2|1090.6|1088.6|1088.2|96163
1647608100000|2022-03-18 12:55:00|1089.6|1089.2|1090.6|1090.2|1091.6|1091.2|1089.4|1089|49243
1647608400000|2022-03-18 13:00:00|1090.8|1090.4|1090.8|1090.2|1091.4|1091|1089.6|1089.2|68896
1647608700000|2022-03-18 13:05:00|1090.6|1090.4|1088|1087.6|1091.6|1091.2|1087.8|1087.4|49454
1647609000000|2022-03-18 13:10:00|1088.2|1087.8|1088.6|1088.2|1089.8|1089.4|1087.6|1087.2|45068
1647609300000|2022-03-18 13:15:00|1088.8|1088.4|1088.6|1088.2|1089.6|1089.2|1087.4|1087.2|46228
1647609600000|2022-03-18 13:20:00|1088.4|1088|1088.6|1088|1088.8|1088.4|1086.4|1086.2|56583
1647609900000|2022-03-18 13:25:00|1088.4|1088.2|1089.6|1089.2|1091.2|1090.8|1086.8|1086.4|67193
1647610200000|2022-03-18 13:30:00|1089.8|1089.4|1088.2|1087.6|1093.4|1093.2|1086.6|1086.2|356836
1647610500000|2022-03-18 13:35:00|1087.8|1087.2|1089.4|1088.8|1093|1092.4|1087.4|1086.8|120434
1647610800000|2022-03-18 13:40:00|1089.2|1088.6|1091.4|1091|1091.8|1091.4|1088|1087.4|64884
1647611100000|2022-03-18 13:45:00|1091.2|1090.8|1093.6|1093.2|1094|1093.6|1090.8|1090.4|144941
1647611400000|2022-03-18 13:50:00|1093.4|1093|1090|1089.6|1094|1093.6|1089.4|1089|141981
1647611700000|2022-03-18 13:55:00|1089.8|1089.4|1092.8|1092.2|1093.8|1093.4|1089.8|1089.4|158412
1647612000000|2022-03-18 14:00:00|1093|1092.4|1094.2|1093.8|1095|1094.6|1090.8|1090.4|328650
1647612300000|2022-03-18 14:05:00|1094|1093.6|1094|1093.6|1095|1094.8|1093.4|1093|112479
1647612600000|2022-03-18 14:10:00|1094.2|1093.8|1095.8|1095.2|1097.2|1097|1094|1093.6|152981
1647612900000|2022-03-18 14:15:00|1095.6|1095.4|1093|1092.6|1097|1096.6|1092.4|1092|127448
1647613200000|2022-03-18 14:20:00|1092.8|1092.4|1093.6|1093.2|1094.6|1094|1092|1091.6|138620
1647613500000|2022-03-18 14:25:00|1093.4|1093.4|1095|1094.4|1095.6|1095.2|1092.8|1092.4|110795
1647613800000|2022-03-18 14:30:00|1094.8|1094.2|1096.6|1096|1098|1097.8|1093.2|1092.8|164120
1647614100000|2022-03-18 14:35:00|1096.4|1096.2|1096.8|1096.4|1098.4|1098|1094.2|1093.8|130624
1647614400000|2022-03-18 14:40:00|1096.6|1096.2|1100|1099.6|1100|1099.8|1094|1093.6|167587
1647614700000|2022-03-18 14:45:00|1099.8|1099.8|1101.4|1100.8|1101.8|1101.6|1099.4|1099|187163
1647615000000|2022-03-18 14:50:00|1101.2|1100.6|1098.2|1098|1101.2|1100.6|1097.8|1097.4|156970
1647615300000|2022-03-18 14:55:00|1098|1097.8|1100.6|1100.2|1100.6|1100.2|1096.8|1096.4|89734
1647615600000|2022-03-18 15:00:00|1100.4|1100|1102.4|1102.2|1103.4|1102.8|1099.2|1098.8|161708
1647615900000|2022-03-18 15:05:00|1102.6|1102.4|1099.6|1099.2|1102.6|1102.4|1099|1098.8|79023
1647616200000|2022-03-18 15:10:00|1099.8|1099.4|1101.6|1101.2|1102.6|1102.2|1098.4|1098|99950
1647616500000|2022-03-18 15:15:00|1101.4|1101|1100.2|1099.8|1102.4|1102|1099.4|1099|92310
1647616800000|2022-03-18 15:20:00|1100|1099.6|1097.6|1097.2|1100.4|1100|1097.4|1097|84588
1647617100000|2022-03-18 15:25:00|1097.8|1097.4|1096.8|1096.4|1098.8|1098.4|1094.8|1094.2|199887
1647617400000|2022-03-18 15:30:00|1097|1096.6|1100.6|1100.4|1101|1100.6|1097|1096.6|82339
1647617700000|2022-03-18 15:35:00|1100.8|1100.2|1102|1101.4|1104.4|1104|1099.6|1099.2|372053
1647618000000|2022-03-18 15:40:00|1101.8|1101.6|1103|1102.6|1103|1102.6|1100.6|1100.2|88800
1647618300000|2022-03-18 15:45:00|1103.2|1102.8|1103.6|1103.2|1104.8|1104.6|1102.6|1102.2|142482
1647618600000|2022-03-18 15:50:00|1103.8|1103.4|1100.4|1100|1105.2|1105|1100.2|1099.8|167155
1647618900000|2022-03-18 15:55:00|1100.6|1100.2|1102.2|1101.8|1103.6|1103.2|1100.6|1100.2|126229
1647619200000|2022-03-18 16:00:00|1102.4|1102|1100.8|1100.4|1102.8|1102.4|1100.4|1100|123962
1647619500000|2022-03-18 16:05:00|1101|1100.6|1100.4|1100|1102.2|1101.8|1100.2|1100|114375
1647619800000|2022-03-18 16:10:00|1100.6|1100.2|1100.8|1100.4|1102.6|1102.2|1100.4|1100.2|123365
1647620100000|2022-03-18 16:15:00|1100.6|1100.6|1101|1100.8|1103.2|1102.8|1100.6|1100.6|122892
1647620400000|2022-03-18 16:20:00|1100.8|1100.6|1101.4|1101.2|1102|1101.8|1100|1099.6|150417
1647620700000|2022-03-18 16:25:00|1101.6|1101.4|1102.2|1101.8|1102.2|1102|1100.4|1100|165888
1647849600000|2022-03-21 08:00:00|1107.8|1107.4|1114.2|1113.2|1122|1120.6|1107.2|1106.4|356589
1647849900000|2022-03-21 08:05:00|1114|1113.4|1122.2|1121|1122.2|1121.4|1110.2|1109.2|239712
1647850200000|2022-03-21 08:10:00|1122.4|1121.2|1123.2|1122.4|1124.2|1123.8|1118.4|1118|179517
1647850500000|2022-03-21 08:15:00|1123.4|1122.6|1125.6|1125|1128.6|1127.8|1121.8|1121|440476
1647850800000|2022-03-21 08:20:00|1126|1125.2|1124.6|1124.2|1126.6|1126.2|1122|1121.6|281282
1647851100000|2022-03-21 08:25:00|1124.8|1124.4|1122.6|1122|1125.6|1125|1122.4|1122|180285
1647851400000|2022-03-21 08:30:00|1122.4|1121.8|1121.8|1121.2|1125.4|1125|1121.2|1121|184785
1647851700000|2022-03-21 08:35:00|1121.6|1121|1125.6|1125.2|1126|1125.4|1120.8|1120.6|129440
1647852000000|2022-03-21 08:40:00|1125.8|1125.4|1124.8|1124.4|1128.8|1128.4|1124.2|1123.8|411348
1647852300000|2022-03-21 08:45:00|1125|1124.6|1123.8|1123.4|1129|1128.6|1123.6|1123.2|116935
1647852600000|2022-03-21 08:50:00|1123.6|1123.2|1118.8|1118.2|1125.4|1125|1118.4|1117.8|111720
1647852900000|2022-03-21 08:55:00|1119|1118.4|1119.6|1119|1121|1120.2|1117.2|1116.6|118064
1647853200000|2022-03-21 09:00:00|1119.4|1119.2|1116.2|1115.6|1120.8|1120.4|1115.6|1115.4|60558
1647853500000|2022-03-21 09:05:00|1116|1115.4|1116|1115.4|1117.4|1117|1110.8|1110.2|266520
1647853800000|2022-03-21 09:10:00|1116.2|1115.6|1116.8|1116.4|1118.8|1118.2|1116|1115.6|65503
1647854100000|2022-03-21 09:15:00|1117|1116.6|1118.8|1118.4|1118.8|1118.4|1114.8|1114.4|95814
1647854400000|2022-03-21 09:20:00|1119|1118.6|1118.6|1118.2|1120|1119.6|1117.4|1116.8|75848
1647854700000|2022-03-21 09:25:00|1118.8|1118.4|1115.2|1114.6|1118.8|1118.4|1114|1113.4|123028
1647855000000|2022-03-21 09:30:00|1115|1114.4|1115.8|1115.2|1116.2|1115.8|1113.4|1112.8|50123
1647855300000|2022-03-21 09:35:00|1115.6|1115|1112.8|1112.2|1116.2|1115.8|1112.2|1111.8|98499
1647855600000|2022-03-21 09:40:00|1113|1112.4|1113.2|1112.8|1113.6|1113.2|1111.2|1110.8|39594
1647855900000|2022-03-21 09:45:00|1113.4|1113|1112.8|1112.2|1113.6|1113|1111.4|1111|31753
1647856200000|2022-03-21 09:50:00|1113|1112.4|1112.4|1112|1113|1112.6|1111.2|1110.8|54325
1647856500000|2022-03-21 09:55:00|1112.2|1112.2|1116|1115.6|1116.4|1116|1112.2|1112.2|56667
1647856800000|2022-03-21 10:00:00|1115.8|1115.4|1115.2|1114.8|1117|1116.4|1114.6|1114|90613
1647857100000|2022-03-21 10:05:00|1115.4|1115|1114.8|1114.4|1116|1115.4|1114.4|1114.2|39457
1647857400000|2022-03-21 10:10:00|1115|1114.2|1116.8|1116.4|1117|1116.6|1114.4|1114.2|60253
1647857700000|2022-03-21 10:15:00|1116.6|1116.2|1114.8|1114.6|1116.8|1116.4|1113.6|1113.2|127805
1647858000000|2022-03-21 10:20:00|1114.6|1114.4|1112.6|1112.2|1116.8|1116.4|1112.2|1112|123009
1647858300000|2022-03-21 10:25:00|1112.8|1112.4|1111.8|1111.2|1113.2|1113|1111|1110.6|80426
1647858600000|2022-03-21 10:30:00|1111.6|1111.4|1110|1109.8|1111.8|1111.4|1109.4|1109|85050
1647858900000|2022-03-21 10:35:00|1109.8|1109.6|1108.2|1107.8|1111.2|1110.8|1108|1107.6|120090
1647859200000|2022-03-21 10:40:00|1108.4|1108|1112.6|1112.4|1113.2|1112.6|1108.4|1108|35147
1647859500000|2022-03-21 10:45:00|1112.8|1112.2|1110|1109.6|1113|1112.6|1110|1109.6|108096
1647859800000|2022-03-21 10:50:00|1109.8|1109.8|1110|1109.6|1111.2|1110.8|1109.8|1109.4|63550
1647860100000|2022-03-21 10:55:00|1110.2|1109.8|1111|1110.6|1112.8|1112.4|1109.8|1109.4|40851
1647860400000|2022-03-21 11:00:00|1110.8|1110.4|1110.6|1110|1111|1110.8|1108.2|1107.6|368453
1647860700000|2022-03-21 11:05:00|1110.8|1110.2|1112|1111.4|1112.6|1112.2|1110|1109.6|91426
1647861000000|2022-03-21 11:10:00|1111.8|1111.6|1111.4|1111|1112|1111.6|1110.6|1110.4|94363
1647861300000|2022-03-21 11:15:00|1111.2|1110.8|1110.2|1109.8|1111.6|1111.2|1108.2|1107.6|141606
1647861600000|2022-03-21 11:20:00|1110|1109.6|1109.8|1109.6|1111.4|1110.8|1108.6|1108.2|130912
1647861900000|2022-03-21 11:25:00|1109.6|1109.4|1110.2|1109.8|1110.8|1110.4|1109.6|1109|17038
1647862200000|2022-03-21 11:30:00|1110.4|1110|1113.2|1112.8|1113.8|1113.2|1110.4|1110|43478
1647862500000|2022-03-21 11:35:00|1113|1112.6|1111.8|1111.4|1115.2|1114.8|1111.6|1111.4|124686
1647862800000|2022-03-21 11:40:00|1112|1111.6|1112.2|1111.8|1113.6|1113|1111.8|1111.4|58896
1647863100000|2022-03-21 11:45:00|1112.4|1112|1112|1111.6|1113.2|1113|1110.8|1110.6|146566
1647863400000|2022-03-21 11:50:00|1112.2|1111.8|1109.6|1109.4|1112.2|1111.8|1109.6|1109.2|118657
1647863700000|2022-03-21 11:55:00|1109.8|1109.2|1111.4|1111|1111.6|1111.2|1108.6|1108.2|109894
1647864000000|2022-03-21 12:00:00|1111|1110.2|1109.8|1109.4|1111.2|1110.8|1109.6|1109.2|32864
1647864300000|2022-03-21 12:05:00|1109.6|1109.6|1110.6|1110.2|1111|1110.6|1109.4|1109.2|34206
1647864600000|2022-03-21 12:10:00|1110.8|1110.4|1109|1108.6|1111.2|1110.8|1108.8|1108.6|76661
1647864900000|2022-03-21 12:15:00|1108.8|1108.4|1107.4|1107|1109|1108.4|1105.4|1105|98084
1647865200000|2022-03-21 12:20:00|1107.6|1106.8|1108|1107.6|1109|1108.6|1106|1105.6|104880
1647865500000|2022-03-21 12:25:00|1107.8|1107.4|1109.4|1108.8|1109.4|1108.8|1107.2|1106.8|22697
1647865800000|2022-03-21 12:30:00|1109.6|1109|1109.4|1109.2|1109.8|1109.4|1107.6|1107.2|44742
1647866100000|2022-03-21 12:35:00|1109.6|1109.4|1109.4|1109.2|1110.2|1109.8|1108.6|1108.2|90667
1647866400000|2022-03-21 12:40:00|1109.6|1109.4|1113|1112.6|1113|1112.6|1109.6|1109.4|32760
1647866700000|2022-03-21 12:45:00|1112.8|1112.4|1113.6|1113.2|1113.6|1113.2|1111.8|1111.4|43841
1647867000000|2022-03-21 12:50:00|1113.8|1113.4|1113.6|1113.2|1114.4|1114|1113.2|1112.8|61058
1647867300000|2022-03-21 12:55:00|1113.4|1113|1114.6|1114.4|1114.8|1114.4|1113.2|1113|40709
1647867600000|2022-03-21 13:00:00|1114.8|1114.6|1117|1116.6|1117.4|1117|1114|1113.6|47492
1647867900000|2022-03-21 13:05:00|1116.8|1116.4|1119.4|1119|1120|1119.6|1116|1115.6|101224
1647868200000|2022-03-21 13:10:00|1119.6|1119.2|1120|1119.6|1120.8|1120.2|1119.2|1118.8|70600
1647868500000|2022-03-21 13:15:00|1119.8|1119.4|1121|1120.6|1121|1120.8|1119.4|1119|53026
1647868800000|2022-03-21 13:20:00|1120.8|1120.4|1122|1121.8|1122|1121.8|1120.4|1120|63056
1647869100000|2022-03-21 13:25:00|1121.8|1121.6|1118.4|1118.2|1121.8|1121.8|1118.4|1118.2|213948
1647869400000|2022-03-21 13:30:00|1118.6|1118.4|1123.8|1123.4|1124|1123.6|1118.6|1118.4|306277
1647869700000|2022-03-21 13:35:00|1123.6|1123.2|1118.6|1118.2|1125.2|1124.8|1118|1117.6|256382
1647870000000|2022-03-21 13:40:00|1118.4|1118|1113.2|1113|1118.8|1118.4|1113.2|1113|310313
1647870300000|2022-03-21 13:45:00|1113.4|1113.2|1108.6|1108.4|1113.6|1113.4|1108.4|1108|177627
1647870600000|2022-03-21 13:50:00|1108.8|1108.2|1107.2|1106.8|1109.4|1109|1106.2|1105.8|129360
1647870900000|2022-03-21 13:55:00|1107.4|1107|1108.4|1108|1110|1109.6|1107.4|1107|80863
1647871200000|2022-03-21 14:00:00|1108.6|1108.2|1110.2|1109.8|1111.4|1111|1107.2|1106.8|59206
1647871500000|2022-03-21 14:05:00|1110|1109.6|1109.2|1108.6|1110.8|1110.4|1107|1106.6|121038
1647871800000|2022-03-21 14:10:00|1109|1108.4|1107|1106.6|1110.8|1110.4|1106.2|1105.8|140313
1647872100000|2022-03-21 14:15:00|1106.8|1106.4|1108.6|1108.2|1110.4|1110.2|1106|1105.6|52122
1647872400000|2022-03-21 14:20:00|1108.4|1108|1107|1106.6|1108.6|1108.2|1106.2|1105.8|71403
1647872700000|2022-03-21 14:25:00|1106.8|1106.4|1105.8|1105.6|1107.4|1107|1105.2|1105|51148
1647873000000|2022-03-21 14:30:00|1105.6|1105.4|1103.4|1103.2|1106.4|1106|1103.2|1103|97490
1647873300000|2022-03-21 14:35:00|1103.2|1103|1104.4|1104|1106|1105.6|1103.2|1103|67169
1647873600000|2022-03-21 14:40:00|1104.2|1103.8|1108.4|1108.2|1109|1108.6|1104.2|1103.8|124082
1647873900000|2022-03-21 14:45:00|1108.6|1108.4|1109.4|1109.2|1110.2|1109.8|1108.2|1108|118680
1647874200000|2022-03-21 14:50:00|1109.6|1109.4|1111|1110.8|1111.8|1111.4|1109.4|1109|155161
1647874500000|2022-03-21 14:55:00|1110.8|1110.6|1113.6|1113.2|1113.6|1113.4|1110.4|1110|56906
1647874800000|2022-03-21 15:00:00|1113.8|1113.4|1110.4|1110|1114.8|1114.4|1110.2|1110|167354
1647875100000|2022-03-21 15:05:00|1110.2|1109.8|1109.8|1109.4|1110.6|1110.2|1108.6|1108.2|101800
1647875400000|2022-03-21 15:10:00|1109.6|1109.6|1111.6|1111.4|1111.8|1111.4|1109.6|1109.4|137576
1647875700000|2022-03-21 15:15:00|1111.4|1111.2|1110.2|1109.8|1113|1112.8|1109.8|1109.4|137509
1647876000000|2022-03-21 15:20:00|1110|1109.6|1113.6|1113.2|1114|1113.6|1109.2|1108.8|65779
1647876300000|2022-03-21 15:25:00|1113.4|1113|1112.4|1112|1113.8|1113.4|1111.6|1111.2|55714
1647876600000|2022-03-21 15:30:00|1112.6|1112.2|1112.2|1111.8|1114|1113.8|1111.2|1110.8|136104
1647876900000|2022-03-21 15:35:00|1112|1112|1108.8|1108.6|1112|1112|1108.6|1108.2|144611
1647877200000|2022-03-21 15:40:00|1109|1108.8|1107.6|1107.4|1111.8|1111.4|1107.6|1107.4|103161
1647877500000|2022-03-21 15:45:00|1107.8|1107.6|1110|1109.6|1110.8|1110.6|1107.4|1107|83338
1647877800000|2022-03-21 15:50:00|1109.8|1109.4|1109.4|1109|1111.2|1110.8|1107.8|1107.4|97442
1647878100000|2022-03-21 15:55:00|1109.2|1108.8|1110.2|1110|1111.2|1110.8|1108.4|1108|132789
1647878400000|2022-03-21 16:00:00|1110|1109.8|1108.4|1108.2|1111|1110.6|1106.8|1106.6|180468
1647878700000|2022-03-21 16:05:00|1108.2|1108|1108.8|1108.6|1109.6|1109.2|1107|1106.6|170645
1647879000000|2022-03-21 16:10:00|1109|1108.8|1109.6|1109.2|1110.6|1110.2|1107.4|1107.2|120659
1647879300000|2022-03-21 16:15:00|1109.4|1109|1110.2|1110|1110.4|1110.2|1107.6|1107.2|86354
1647879600000|2022-03-21 16:20:00|1110.4|1110.2|1111.6|1111.4|1113|1112.8|1110.2|1110|147082
1647879900000|2022-03-21 16:25:00|1111.8|1111.6|1110.4|1110.2|1112.2|1112|1110.4|1110|125132
1647936000000|2022-03-22 08:00:00|1120.8|1120.2|1125|1124.2|1126|1125|1117.6|1117|237833
1647936300000|2022-03-22 08:05:00|1124.8|1124|1128.6|1128.2|1129|1128.4|1121.4|1121|160916
1647936600000|2022-03-22 08:10:00|1128.8|1128|1127.2|1126.6|1129|1128.4|1124.6|1124|225096
1647936900000|2022-03-22 08:15:00|1127|1126.4|1131.8|1131|1132.4|1132|1126.2|1125.4|313222
1647937200000|2022-03-22 08:20:00|1131.6|1131.4|1134.6|1134.2|1135|1134.4|1128.8|1128.2|191395
1647937500000|2022-03-22 08:25:00|1135|1134.4|1139.2|1138.6|1140|1139.8|1134|1133.2|216388
1647937800000|2022-03-22 08:30:00|1139.4|1138.8|1140|1139.6|1142|1141.4|1138|1137.4|188458
1647938100000|2022-03-22 08:35:00|1140.2|1139.8|1139.6|1139|1141.2|1140.6|1137.4|1137.2|132733
1647938400000|2022-03-22 08:40:00|1139.8|1139.4|1140.2|1139.8|1141|1140.4|1138.4|1137.8|107783
1647938700000|2022-03-22 08:45:00|1140|1139.6|1138|1137.6|1141|1140.6|1136.2|1136|128758
1647939000000|2022-03-22 08:50:00|1138.2|1137.4|1135|1134.4|1138.4|1138.2|1134|1133.4|288083
1647939300000|2022-03-22 08:55:00|1134.8|1134.6|1136.8|1136.4|1139|1138.6|1134.8|1134.2|201499
1647939600000|2022-03-22 09:00:00|1137|1136.2|1139|1138.4|1139.4|1138.8|1137|1136.2|143118
1647939900000|2022-03-22 09:05:00|1138.8|1138.2|1138|1137.6|1139.8|1139.4|1137.2|1136.8|73642
1647940200000|2022-03-22 09:10:00|1137.8|1137.4|1139|1138.4|1139.2|1138.8|1137|1136.8|63631
1647940500000|2022-03-22 09:15:00|1139.2|1138.6|1140.8|1140.4|1141.4|1141|1139.2|1138.6|149220
1647940800000|2022-03-22 09:20:00|1140.6|1140.2|1139.4|1139|1141.8|1141.6|1139.4|1139|138829
1647941100000|2022-03-22 09:25:00|1139.6|1139.2|1140.6|1140.2|1141.6|1141.2|1139|1138.6|119409
1647941400000|2022-03-22 09:30:00|1140.4|1140|1141.2|1141|1142|1141.6|1139.2|1138.8|85789
1647941700000|2022-03-22 09:35:00|1141|1140.8|1139|1138.6|1141.4|1141|1137.8|1137.2|85250
1647942000000|2022-03-22 09:40:00|1139.2|1138.8|1140.4|1139.8|1141.4|1141.2|1138|1137.6|305372
1647942300000|2022-03-22 09:45:00|1140.6|1140|1141.6|1141.4|1143|1142.6|1140.4|1140|262824
1647942600000|2022-03-22 09:50:00|1141.8|1141.6|1145.6|1145|1145.8|1145.6|1141.6|1141.4|249829
1647942900000|2022-03-22 09:55:00|1145.8|1145.2|1149.6|1149.2|1149.8|1149.4|1145|1144.8|152423
1647943200000|2022-03-22 10:00:00|1149.4|1149|1147.2|1146.8|1150|1149.8|1145.8|1145.4|315712
1647943500000|2022-03-22 10:05:00|1147.4|1147|1149.8|1149.4|1151|1150.4|1147.4|1147|123863
1647943800000|2022-03-22 10:10:00|1149.6|1149.6|1152.6|1152.4|1154.4|1154|1149.6|1149.4|178787
1647944100000|2022-03-22 10:15:00|1152.8|1152.6|1152|1151.4|1153.2|1152.6|1150.4|1150|90112
1647944400000|2022-03-22 10:20:00|1151.8|1151.2|1153.8|1153.6|1155.2|1154.6|1151.2|1151|319257
1647944700000|2022-03-22 10:25:00|1153.6|1153.4|1152.2|1151.8|1154.2|1153.8|1152.2|1151.8|106995
1647945000000|2022-03-22 10:30:00|1152|1152|1151.4|1151.2|1153.4|1153|1151.4|1151.2|163210
1647945300000|2022-03-22 10:35:00|1151.2|1151|1149.6|1149.2|1151.8|1151.6|1148.8|1148.4|214148
1647945600000|2022-03-22 10:40:00|1149.4|1149|1151.6|1151.2|1153.6|1153.4|1149|1148.6|229077
1647945900000|2022-03-22 10:45:00|1151.8|1151|1151.2|1150.8|1154|1153.6|1151.2|1150.6|161325
1647946200000|2022-03-22 10:50:00|1151.4|1151|1150|1149.6|1152|1151.8|1149.2|1148.6|64227
1647946500000|2022-03-22 10:55:00|1150.2|1149.8|1148.6|1148.2|1150.4|1150|1148.4|1148|47291
1647946800000|2022-03-22 11:00:00|1148.8|1148.4|1151.6|1151|1152.4|1152|1148.8|1148.4|53789
1647947100000|2022-03-22 11:05:00|1151.4|1150.8|1153.4|1153|1154.4|1153.8|1150|1149.6|107559
1647947400000|2022-03-22 11:10:00|1153.6|1153.2|1153.6|1153|1154.8|1154.4|1153.4|1152.8|44714
1647947700000|2022-03-22 11:15:00|1153.8|1153.2|1148.2|1147.8|1154|1153.6|1148.2|1147.6|77447
1647948000000|2022-03-22 11:20:00|1148.4|1148|1146.6|1146.2|1149.2|1148.8|1146.4|1145.8|74541
1647948300000|2022-03-22 11:25:00|1146.8|1146.4|1150.2|1149.8|1150.4|1150.2|1146.2|1145.8|56834
1647948600000|2022-03-22 11:30:00|1150|1149.6|1149.2|1148.8|1151.6|1151|1148.8|1148.4|152323
1647948900000|2022-03-22 11:35:00|1149.4|1148.6|1148.4|1147.8|1149.4|1148.8|1147.6|1147.2|73898
1647949200000|2022-03-22 11:40:00|1148.6|1148|1150.8|1150.6|1151.2|1150.6|1148.2|1148|82406
1647949500000|2022-03-22 11:45:00|1150.6|1150.4|1151.8|1151.4|1153|1152.6|1150.6|1150.4|165158
1647949800000|2022-03-22 11:50:00|1152|1151.2|1152.4|1152|1153.6|1153|1150.8|1150.4|86881
1647950100000|2022-03-22 11:55:00|1152.2|1151.8|1150.4|1149.8|1152.8|1152.4|1150.4|1149.8|56220
1647950400000|2022-03-22 12:00:00|1150.2|1149.6|1146.6|1146.4|1150.2|1149.6|1146.6|1146.2|88209
1647950700000|2022-03-22 12:05:00|1146.8|1146.6|1147.8|1147.4|1148.6|1148.2|1145.8|1145.6|67419
1647951000000|2022-03-22 12:10:00|1148|1147.6|1149.6|1149.2|1150|1149.4|1147.8|1147.6|38044
1647951300000|2022-03-22 12:15:00|1149.8|1149.4|1148.8|1148.2|1150.8|1150.4|1148.8|1148.2|71809
1647951600000|2022-03-22 12:20:00|1148.6|1148|1146.6|1146.2|1148.6|1148.2|1146.4|1146|34259
1647951900000|2022-03-22 12:25:00|1146.8|1146|1146.4|1146|1148|1147.6|1145.6|1145.2|95698
1647952200000|2022-03-22 12:30:00|1146.2|1145.8|1147.6|1147|1148.4|1148|1144.6|1144.2|110157
1647952500000|2022-03-22 12:35:00|1147.4|1147.2|1146.8|1146.2|1148.4|1148.2|1144.4|1144|86976
1647952800000|2022-03-22 12:40:00|1146.6|1146|1147.6|1147|1148.8|1148.4|1146|1145.8|63928
1647953100000|2022-03-22 12:45:00|1147.4|1147.2|1151|1150.4|1152|1151.8|1147.2|1147.2|93997
1647953400000|2022-03-22 12:50:00|1150.8|1150.2|1149.8|1149.4|1151.6|1151|1148.2|1147.8|45195
1647953700000|2022-03-22 12:55:00|1150|1149.6|1150.8|1150.2|1150.8|1150.4|1149.2|1148.8|26289
1647954000000|2022-03-22 13:00:00|1151|1150.4|1151.6|1151|1153|1152.6|1149.4|1149.2|102545
1647954300000|2022-03-22 13:05:00|1151.8|1151.2|1153.6|1153.2|1155|1154.6|1150.6|1150.4|261360
1647954600000|2022-03-22 13:10:00|1154|1153.4|1154.6|1154.2|1156|1155.6|1154|1153.4|85000
1647954900000|2022-03-22 13:15:00|1154.4|1154|1153.8|1153.6|1156.6|1156.4|1153.6|1153.2|142050
1647955200000|2022-03-22 13:20:00|1154|1153.8|1156.8|1156.4|1156.8|1156.4|1154|1153.4|59282
1647955500000|2022-03-22 13:25:00|1157|1156.6|1156.6|1156.4|1157|1156.6|1155.6|1155.4|78916
1647955800000|2022-03-22 13:30:00|1156.4|1156.2|1161.4|1161|1162|1161.6|1156.4|1156.2|419403
1647956100000|2022-03-22 13:35:00|1161.6|1161.2|1164|1163.6|1164|1163.8|1159.2|1159|224497
1647956400000|2022-03-22 13:40:00|1164.2|1164|1163.4|1163.2|1164.8|1164.4|1161.2|1160.8|205385
1647956700000|2022-03-22 13:45:00|1163.2|1163|1165.4|1164.8|1166|1165.8|1162|1161.8|243169
1647957000000|2022-03-22 13:50:00|1165.2|1165|1164.2|1163.8|1166|1165.6|1162.8|1162.4|160087
1647957300000|2022-03-22 13:55:00|1164.4|1164|1165.2|1164.8|1166.4|1166|1163.4|1163|219315
1647957600000|2022-03-22 14:00:00|1165.4|1165|1166.8|1166.4|1168.8|1168.4|1165.2|1164.8|116546
1647957900000|2022-03-22 14:05:00|1167|1166.6|1165.8|1165.4|1167.8|1167.6|1164|1163.6|137580
1647958200000|2022-03-22 14:10:00|1166|1165.6|1165.4|1165.2|1167.8|1167.4|1164.8|1164.6|161711
1647958500000|2022-03-22 14:15:00|1165.6|1165|1165|1164.6|1166|1165.6|1163.2|1163|79675
1647958800000|2022-03-22 14:20:00|1165.2|1164.8|1165|1164.6|1166.8|1166.6|1163.8|1163.4|75070
1647959100000|2022-03-22 14:25:00|1164.8|1164.4|1166.4|1166|1167.2|1167|1163.2|1162.8|108754
1647959400000|2022-03-22 14:30:00|1166.2|1165.8|1165|1164.6|1167|1166.8|1164.6|1164.2|148449
1647959700000|2022-03-22 14:35:00|1164.8|1164.4|1163.8|1163.4|1166|1165.6|1163|1162.6|135673
1647960000000|2022-03-22 14:40:00|1163.6|1163.6|1162.8|1162.4|1166|1165.8|1162.2|1162|143654
1647960300000|2022-03-22 14:45:00|1162.6|1162.2|1164.8|1164.4|1165.4|1165|1162.2|1161.8|95903
1647960600000|2022-03-22 14:50:00|1164.6|1164.2|1165.6|1165.4|1167|1166.6|1163.2|1163|259900
1647960900000|2022-03-22 14:55:00|1165.8|1165.6|1170.2|1169.8|1171|1170.8|1165.2|1164.8|332146
1647961200000|2022-03-22 15:00:00|1170.4|1170|1166.8|1166.2|1170.4|1170|1163.6|1163|95038
1647961500000|2022-03-22 15:05:00|1167|1166.4|1165.4|1165|1167.2|1166.8|1163.2|1163|119164
1647961800000|2022-03-22 15:10:00|1165.2|1164.8|1165.4|1165|1166.8|1166.4|1164.6|1164.4|142434
1647962100000|2022-03-22 15:15:00|1165.6|1165.2|1167|1166.6|1167.8|1167.4|1165.2|1165|83485
1647962400000|2022-03-22 15:20:00|1166.8|1166.8|1166.2|1165.8|1167.2|1166.8|1165.2|1165|114767
1647962700000|2022-03-22 15:25:00|1166.4|1166|1165.8|1165.4|1168.4|1168|1165|1164.6|153302
1647963000000|2022-03-22 15:30:00|1165.6|1165.2|1164.4|1164|1165.8|1165.4|1161.6|1161.2|222220
1647963300000|2022-03-22 15:35:00|1164.6|1164.2|1164.8|1164.4|1164.8|1164.6|1163|1162.8|135707
1647963600000|2022-03-22 15:40:00|1165|1164.6|1164.6|1164.2|1166.4|1166.2|1164|1163.6|99198
1647963900000|2022-03-22 15:45:00|1164.8|1164.4|1165.8|1165.6|1166.8|1166.4|1164|1163.6|302379
1647964200000|2022-03-22 15:50:00|1166|1165.4|1165.6|1165.2|1167.2|1166.8|1165.2|1165|100329
1647964500000|2022-03-22 15:55:00|1165.4|1165.4|1164.4|1164|1165.8|1165.4|1163.4|1163.2|340860
1647964800000|2022-03-22 16:00:00|1164.2|1164.2|1165|1164.6|1165.4|1165|1164|1163.6|168957
1647965100000|2022-03-22 16:05:00|1165.2|1164.8|1166|1165.8|1166.2|1166|1164.8|1164.4|105724
1647965400000|2022-03-22 16:10:00|1165.8|1165.6|1166|1165.8|1167|1166.8|1165.2|1165|116358
1647965700000|2022-03-22 16:15:00|1166.2|1166|1168.2|1168|1168.8|1168.4|1166.2|1165.8|224079
1647966000000|2022-03-22 16:20:00|1168.4|1167.8|1168.4|1168|1168.6|1168.4|1166.4|1166.2|333182
1647966300000|2022-03-22 16:25:00|1168.2|1168.2|1168.6|1168.2|1169|1168.6|1166.8|1166.4|287693
1648022400000|2022-03-23 08:00:00|1179.8|1177.8|1178|1177|1187|1186.4|1177.2|1176.4|562037
1648022700000|2022-03-23 08:05:00|1177.8|1177.2|1183.2|1182.4|1185|1184.2|1175|1174|305304
1648023000000|2022-03-23 08:10:00|1183|1182.2|1183|1182.2|1186.8|1186.2|1179.6|1178.6|254739
1648023300000|2022-03-23 08:15:00|1183.2|1182.4|1175.6|1174.4|1184.2|1183.4|1174.8|1174.4|87590
1648023600000|2022-03-23 08:20:00|1175.4|1174.6|1171.4|1170.8|1175.4|1174.8|1170|1169.6|334712
1648023900000|2022-03-23 08:25:00|1171.2|1170.6|1177.4|1177|1178|1177.2|1170.4|1170|120631
1648024200000|2022-03-23 08:30:00|1177.2|1177.2|1179.6|1178.8|1179.8|1179.4|1175.2|1174.6|122757
1648024500000|2022-03-23 08:35:00|1179.4|1179|1181.4|1180.8|1182|1181.4|1178.6|1178|55674
1648024800000|2022-03-23 08:40:00|1181.2|1180.6|1182.8|1182.4|1183|1182.4|1180.6|1180.2|71440
1648025100000|2022-03-23 08:45:00|1182.6|1182.2|1181.2|1181|1183.2|1182.6|1180.8|1180.6|72705
1648025400000|2022-03-23 08:50:00|1181|1180.8|1181.6|1181|1182.2|1181.8|1180.2|1179.8|166480
1648025700000|2022-03-23 08:55:00|1181.8|1181.2|1181|1180.4|1182.4|1182|1179.4|1179|179339
1648026000000|2022-03-23 09:00:00|1181.2|1180.6|1181.2|1180.6|1181.6|1181.2|1177.2|1176.8|100371
1648026300000|2022-03-23 09:05:00|1181|1180.4|1182.4|1182|1182.8|1182.2|1179.6|1179.2|93061
1648026600000|2022-03-23 09:10:00|1182.2|1181.8|1181.8|1181.4|1182.8|1182.4|1181.2|1180.8|100423
1648026900000|2022-03-23 09:15:00|1181.6|1181.2|1181.6|1181.2|1183.2|1182.6|1181|1180.6|46771
1648027200000|2022-03-23 09:20:00|1181.4|1181|1174.4|1173.8|1181.4|1181|1174|1173.4|138439
1648027500000|2022-03-23 09:25:00|1174.2|1173.6|1172.8|1172.2|1174.2|1173.6|1172|1171.4|105392
1648027800000|2022-03-23 09:30:00|1172.6|1172|1171.6|1171|1173.2|1172.4|1169.8|1169.2|117630
1648028100000|2022-03-23 09:35:00|1171.4|1170.8|1171|1170.6|1172.8|1172.2|1169.6|1169.2|306685
1648028400000|2022-03-23 09:40:00|1171.2|1170.8|1169.6|1169|1172|1171.6|1168.6|1168|193383
1648028700000|2022-03-23 09:45:00|1169.4|1168.8|1165.6|1165|1169.4|1168.8|1163.2|1162.8|200390
1648029000000|2022-03-23 09:50:00|1165.4|1164.8|1164.8|1164.2|1167.8|1167.6|1164.8|1164.2|131789
1648029300000|2022-03-23 09:55:00|1164.6|1164|1164.6|1164.2|1166.4|1166|1163.8|1163.2|62735
1648029600000|2022-03-23 10:00:00|1164.4|1163.8|1165.2|1164.6|1166.6|1166.2|1164.2|1163.6|92165
1648029900000|2022-03-23 10:05:00|1165.4|1164.8|1164.8|1164.4|1166.2|1165.6|1163.8|1163.2|59447
1648030200000|2022-03-23 10:10:00|1166.2|1164.6|1165|1164.6|1167.2|1167|1165|1164.6|120751
1648030500000|2022-03-23 10:15:00|1164.8|1164.4|1166.2|1165.6|1166.8|1166.4|1163.6|1163|62502
1648030800000|2022-03-23 10:20:00|1166|1165.8|1165.6|1165.2|1167.4|1166.8|1165.2|1164.8|89621
1648031100000|2022-03-23 10:25:00|1165.4|1165|1166.6|1166.2|1168.4|1168|1165.4|1165|38018
1648031400000|2022-03-23 10:30:00|1166.8|1166.6|1170.6|1170|1170.8|1170.4|1165.8|1165.2|51855
1648031700000|2022-03-23 10:35:00|1170.4|1169.8|1169|1168.4|1170.4|1170|1168.8|1168.2|79218
1648032000000|2022-03-23 10:40:00|1168.8|1168.6|1171.4|1170.8|1171.4|1171|1168.6|1168|41587
1648032300000|2022-03-23 10:45:00|1171.2|1170.6|1171|1170.6|1172.8|1172.4|1170.6|1170.2|21314
1648032600000|2022-03-23 10:50:00|1170.8|1170.4|1167.2|1166.4|1172|1171.6|1164.6|1164|320956
1648032900000|2022-03-23 10:55:00|1166.8|1166.6|1169.8|1169.4|1170|1169.6|1166.2|1165.8|60534
1648033200000|2022-03-23 11:00:00|1170.2|1169.6|1169.6|1169.4|1171.4|1171|1169.2|1168.8|44136
1648033500000|2022-03-23 11:05:00|1169.4|1169.2|1166.4|1166|1170.2|1169.6|1166.4|1165.8|49218
1648033800000|2022-03-23 11:10:00|1166.6|1166.2|1168.8|1168.2|1170.2|1169.8|1165.8|1165.4|213468
1648034100000|2022-03-23 11:15:00|1169|1168.4|1167|1166.6|1169.4|1168.8|1166.6|1166.2|38089
1648034400000|2022-03-23 11:20:00|1167.2|1166.8|1167.8|1167.4|1168.4|1168|1165.8|1165.2|51674
1648034700000|2022-03-23 11:25:00|1168|1167.6|1168.2|1167.8|1168.8|1168.4|1167|1166.4|93252
1648035000000|2022-03-23 11:30:00|1168.4|1168|1169.2|1168.8|1169.8|1169.4|1168|1167.4|24682
1648035300000|2022-03-23 11:35:00|1169|1168.6|1167.6|1167.2|1169|1168.8|1167.2|1166.6|34004
1648035600000|2022-03-23 11:40:00|1167.8|1167.4|1165.4|1165|1168|1167.6|1164.8|1164.4|108011
1648035900000|2022-03-23 11:45:00|1165.6|1165.2|1167|1166.6|1168|1167.6|1165.2|1165|39505
1648036200000|2022-03-23 11:50:00|1166.8|1166.4|1167.8|1167.2|1167.8|1167.2|1165|1164.6|42470
1648036500000|2022-03-23 11:55:00|1168|1167.4|1166.6|1166.2|1168|1167.4|1165.2|1164.8|46566
1648036800000|2022-03-23 12:00:00|1166.8|1166|1167.2|1166.6|1168|1167.6|1166.2|1165.8|16979
1648037100000|2022-03-23 12:05:00|1167|1166.8|1167.2|1166.6|1168|1167.6|1165.4|1164.8|46124
1648037400000|2022-03-23 12:10:00|1167|1166.4|1167.8|1167.4|1167.8|1167.4|1165.8|1165.4|65565
1648037700000|2022-03-23 12:15:00|1167.6|1167.2|1167.2|1166.8|1168|1167.6|1166.6|1166|8281
1648038000000|2022-03-23 12:20:00|1167|1166.6|1165.4|1164.8|1168.4|1168|1165|1164.4|52676
1648038300000|2022-03-23 12:25:00|1165.2|1165|1163.8|1163.6|1165.6|1165.2|1162.4|1162|70999
1648038600000|2022-03-23 12:30:00|1163.6|1163.4|1163.2|1162.6|1164.4|1164|1161.8|1161.4|83052
1648038900000|2022-03-23 12:35:00|1163.4|1162.8|1161.4|1160.8|1164.2|1163.6|1160.2|1160|64320
1648039200000|2022-03-23 12:40:00|1161.2|1160.6|1161.2|1160.8|1161.4|1161|1159|1158.4|194307
1648039500000|2022-03-23 12:45:00|1161|1160.6|1163.2|1162.6|1163.6|1163|1159.4|1159|65650
1648039800000|2022-03-23 12:50:00|1163|1162.4|1161|1160.6|1163|1162.4|1159.8|1159.4|45525
1648040100000|2022-03-23 12:55:00|1161.2|1160.4|1160.8|1160.2|1161.6|1161.2|1159.8|1159.4|33332
1648040400000|2022-03-23 13:00:00|1160.6|1160.4|1161.4|1161|1162|1161.6|1160|1159.6|28613
1648040700000|2022-03-23 13:05:00|1161.2|1160.8|1161.6|1161.2|1162.4|1162|1160|1159.6|20432
1648041000000|2022-03-23 13:10:00|1161.4|1161|1157.4|1156.8|1161.4|1161|1157.2|1156.8|53592
1648041300000|2022-03-23 13:15:00|1157.2|1157|1156.8|1156.4|1157.6|1157.2|1153.4|1152.8|187726
1648041600000|2022-03-23 13:20:00|1156.6|1156.2|1155.2|1154.6|1157.8|1157.4|1154|1153.4|42882
1648041900000|2022-03-23 13:25:00|1155|1154.4|1152.6|1152.2|1156.2|1155.6|1152.4|1152|95545
1648042200000|2022-03-23 13:30:00|1152.8|1152.4|1153.8|1153.4|1156.4|1156.2|1151.8|1151.6|179955
1648042500000|2022-03-23 13:35:00|1154|1153.2|1156.2|1155.6|1159.2|1158.8|1153|1152.6|202676
1648042800000|2022-03-23 13:40:00|1156|1155.4|1157.2|1156.8|1159.8|1159.2|1155.8|1155.4|170385
1648043100000|2022-03-23 13:45:00|1157.4|1156.6|1153.4|1153|1157.4|1156.6|1153|1152.4|165373
1648043400000|2022-03-23 13:50:00|1153.2|1152.8|1155|1154.4|1155.2|1154.6|1152.4|1152|64706
1648043700000|2022-03-23 13:55:00|1154.8|1154.2|1154.4|1154|1156.2|1156|1154|1153.6|94986
1648044000000|2022-03-23 14:00:00|1154.6|1153.8|1158.8|1158.4|1159|1158.6|1153.8|1153.4|63942
1648044300000|2022-03-23 14:05:00|1159|1158.6|1163.2|1162.6|1165.4|1164.8|1158.4|1158|88325
1648044600000|2022-03-23 14:10:00|1163|1162.4|1165.4|1164.8|1165.4|1164.8|1161.8|1161.4|167718
1648044900000|2022-03-23 14:15:00|1165.6|1165|1166.8|1166.2|1167.4|1167.2|1164.4|1163.8|73005
1648045200000|2022-03-23 14:20:00|1166.6|1166|1167.6|1167.2|1167.8|1167.4|1164.6|1164|71451
1648045500000|2022-03-23 14:25:00|1167.4|1167|1163.2|1162.8|1167.8|1167.4|1161.8|1160.2|189908
1648045800000|2022-03-23 14:30:00|1163.4|1163|1163.6|1163.2|1165.2|1164.8|1162|1161.6|64386
1648046100000|2022-03-23 14:35:00|1163.8|1163.4|1162|1161.4|1163.8|1163.4|1160.8|1160.4|120655
1648046400000|2022-03-23 14:40:00|1161.8|1161.6|1160|1159.8|1162|1161.8|1158.8|1158.6|59641
1648046700000|2022-03-23 14:45:00|1159.8|1159.6|1160.2|1159.8|1160.2|1160|1157.4|1157|75724
1648047000000|2022-03-23 14:50:00|1160|1159.6|1160|1159.6|1160.2|1159.8|1158.2|1157.8|102085
1648047300000|2022-03-23 14:55:00|1159.8|1159.4|1159.6|1159.2|1161|1160.6|1158.8|1158.4|79851
1648047600000|2022-03-23 15:00:00|1159.4|1159|1160.6|1160.2|1161.2|1160.8|1157.6|1157.2|91406
1648047900000|2022-03-23 15:05:00|1160.4|1160|1157.8|1157.4|1161.2|1161|1157.8|1157.4|64900
1648048200000|2022-03-23 15:10:00|1157.6|1157.2|1158.2|1157.8|1158.8|1158.4|1157.6|1157.2|74612
1648048500000|2022-03-23 15:15:00|1158.4|1158|1157.2|1156.8|1159.8|1159.4|1157|1156.8|48663
1648048800000|2022-03-23 15:20:00|1157|1156.6|1158.2|1157.6|1159|1158.8|1156.4|1156|120040
1648049100000|2022-03-23 15:25:00|1158|1157.8|1162.2|1161.8|1162.2|1161.8|1158|1157.6|90139
1648049400000|2022-03-23 15:30:00|1162|1161.6|1161.6|1161.2|1163|1162.4|1161|1160.4|108179
1648049700000|2022-03-23 15:35:00|1161.4|1161|1161.2|1160.8|1162.6|1162.2|1160.6|1160.2|118569
1648050000000|2022-03-23 15:40:00|1161|1160.6|1162|1161.6|1163|1162.6|1160.6|1160.2|98872
1648050300000|2022-03-23 15:45:00|1161.8|1161.4|1160.8|1160.4|1162.2|1161.8|1160|1159.8|40567
1648050600000|2022-03-23 15:50:00|1160.6|1160.2|1163|1162.6|1163.2|1162.8|1160.2|1159.8|57730
1648050900000|2022-03-23 15:55:00|1163.2|1162.8|1163.4|1163|1165|1164.6|1162.4|1162|73612
1648051200000|2022-03-23 16:00:00|1163.6|1163.2|1163.2|1162.6|1165.4|1165|1162.8|1162.4|136580
1648051500000|2022-03-23 16:05:00|1163|1162.4|1158|1157.8|1163.2|1162.8|1158|1157.8|200801
1648051800000|2022-03-23 16:10:00|1157.8|1157.6|1159|1158.6|1159.8|1159.4|1157.8|1157.2|111791
1648052100000|2022-03-23 16:15:00|1159.2|1158.4|1159.4|1159|1160.4|1160|1158.6|1158|95529
1648052400000|2022-03-23 16:20:00|1159.2|1159.2|1157.6|1157.2|1160|1159.6|1157.6|1157|129515
1648052700000|2022-03-23 16:25:00|1157.8|1157.4|1157.4|1156.8|1159.2|1159|1156.6|1156|158459
1648108800000|2022-03-24 08:00:00|1159.8|1157|1163.6|1162.4|1166.4|1165.8|1156.6|1155.4|342131
1648109100000|2022-03-24 08:05:00|1164.2|1162.6|1156.2|1155.4|1167.2|1166.2|1154.8|1154|201044
1648109400000|2022-03-24 08:10:00|1156.6|1155.6|1156.8|1156|1159.8|1159.2|1155|1154|110277
1648109700000|2022-03-24 08:15:00|1157.2|1156.2|1159|1158.4|1160.6|1159.8|1154.2|1153.6|110282
1648110000000|2022-03-24 08:20:00|1159.2|1158.6|1159.6|1159|1160.8|1160|1157|1156.4|66155
1648110300000|2022-03-24 08:25:00|1159.4|1158.8|1157.6|1157|1160.2|1159.6|1157|1156.4|33012
1648110600000|2022-03-24 08:30:00|1157.8|1156.8|1160|1159.4|1162.8|1162.2|1157.2|1156.6|86623
1648110900000|2022-03-24 08:35:00|1160.2|1159.6|1165.4|1164.8|1165.6|1165|1159|1158.4|85828
1648111200000|2022-03-24 08:40:00|1165.6|1165|1163.8|1163.4|1166.6|1166.2|1163.6|1163.4|59647
1648111500000|2022-03-24 08:45:00|1163.6|1163.2|1158.6|1158|1164.2|1163.6|1158|1157.6|53815
1648111800000|2022-03-24 08:50:00|1158.2|1157.8|1157|1156.4|1159|1158.4|1156.4|1155.8|75195
1648112100000|2022-03-24 08:55:00|1156.8|1156.6|1158.8|1158.4|1160|1159.6|1156.8|1156.6|100206
1648112400000|2022-03-24 09:00:00|1159|1158.6|1159.2|1158.6|1160.6|1160.2|1157|1156.4|68499
1648112700000|2022-03-24 09:05:00|1159|1158.2|1159.4|1158.8|1160.2|1160|1157.4|1156.8|64400
1648113000000|2022-03-24 09:10:00|1159.2|1158.6|1160.6|1160.2|1160.8|1160.2|1157.2|1156.8|24485
1648113300000|2022-03-24 09:15:00|1160.4|1160|1163.2|1162.6|1163.2|1162.6|1158|1157.6|94201
1648113600000|2022-03-24 09:20:00|1163.4|1162.8|1160.2|1159.8|1163.6|1163|1158.6|1158.2|113800
1648113900000|2022-03-24 09:25:00|1160|1159.6|1155.8|1155.2|1160.6|1159.8|1155.4|1155|81704
1648114200000|2022-03-24 09:30:00|1156|1155.4|1155.8|1155.4|1156.2|1155.8|1153.8|1153.2|66396
1648114500000|2022-03-24 09:35:00|1155.6|1155.2|1156.4|1156.2|1157|1156.6|1155|1154.6|50743
1648114800000|2022-03-24 09:40:00|1156.2|1156|1155|1154.4|1156.8|1156.6|1154.6|1154.2|73405
1648115100000|2022-03-24 09:45:00|1154.8|1154.2|1152.8|1152.4|1154.8|1154.2|1152.6|1152.2|118807
1648115400000|2022-03-24 09:50:00|1152.6|1152.2|1154.8|1154.4|1154.8|1154.6|1152.4|1152.2|48610
1648115700000|2022-03-24 09:55:00|1155|1154.6|1153.6|1153.2|1155.6|1155.4|1152.2|1151.8|66097
1648116000000|2022-03-24 10:00:00|1153.4|1153|1153|1152.8|1153.6|1153.2|1149.6|1149.2|143554
1648116300000|2022-03-24 10:05:00|1153.2|1152.6|1149.8|1149.4|1153.2|1152.6|1149|1148.4|37263
1648116600000|2022-03-24 10:10:00|1150|1149.6|1151.8|1151.4|1152.8|1152.2|1150|1149.6|31938
1648116900000|2022-03-24 10:15:00|1151.6|1151.2|1155|1154.4|1155|1154.4|1151.4|1150.8|28911
1648117200000|2022-03-24 10:20:00|1154.8|1154.6|1153.4|1152.8|1156.2|1155.8|1152.4|1151.8|114311
1648117500000|2022-03-24 10:25:00|1153.2|1152.6|1151.6|1151.2|1154.4|1154|1151.4|1151|66042
1648117800000|2022-03-24 10:30:00|1151.4|1151.4|1153.2|1152.6|1154.2|1153.6|1150.6|1150|72628
1648118100000|2022-03-24 10:35:00|1153|1152.8|1152.4|1152.2|1153.8|1153.4|1152.4|1151.8|46557
1648118400000|2022-03-24 10:40:00|1152.6|1152.4|1152.4|1151.8|1153|1152.6|1150.2|1150|76474
1648118700000|2022-03-24 10:45:00|1152.2|1151.6|1152.6|1152|1154.2|1153.8|1152|1151.6|69157
1648119000000|2022-03-24 10:50:00|1152.2|1152.2|1154.2|1153.6|1154.4|1154|1152|1151.6|51224
1648119300000|2022-03-24 10:55:00|1154|1153.8|1154.4|1154|1156.6|1156.2|1154|1153.6|63335
1648119600000|2022-03-24 11:00:00|1154.6|1154.2|1157.2|1156.6|1157.8|1157.2|1154.6|1154.2|34421
1648119900000|2022-03-24 11:05:00|1157|1156.4|1160.6|1160.2|1161.4|1161|1156.2|1155.8|102475
1648120200000|2022-03-24 11:10:00|1160.8|1160.4|1156.4|1155.8|1161|1160.6|1156.2|1155.8|37674
1648120500000|2022-03-24 11:15:00|1156.6|1156|1157.6|1157.2|1158.2|1157.6|1156.4|1156|28946
1648120800000|2022-03-24 11:20:00|1157.4|1157|1157.4|1157|1158.2|1157.8|1156.6|1156.2|21892
1648121100000|2022-03-24 11:25:00|1157.2|1156.8|1157|1156.4|1158.4|1158|1156|1155.8|39583
1648121400000|2022-03-24 11:30:00|1156.8|1156.2|1157.6|1157.2|1157.8|1157.2|1155.2|1154.8|22921
1648121700000|2022-03-24 11:35:00|1157.8|1157.4|1156.6|1156.2|1158.2|1157.6|1156.6|1156.2|22298
1648122000000|2022-03-24 11:40:00|1156.4|1156|1153.4|1153|1156.6|1156|1145.4|1145|345426
1648122300000|2022-03-24 11:45:00|1153.2|1152.8|1152.6|1152.2|1154.4|1153.6|1151.2|1150.6|46154
1648122600000|2022-03-24 11:50:00|1153|1152.4|1155.4|1154.8|1155.6|1155|1152|1151.4|39743
1648122900000|2022-03-24 11:55:00|1155.2|1154.6|1155.2|1154.6|1156.2|1155.8|1154.4|1154|68291
1648123200000|2022-03-24 12:00:00|1155|1154.2|1155.4|1155|1156.4|1156|1154.4|1154|57079
1648123500000|2022-03-24 12:05:00|1155.2|1154.8|1152.8|1152.2|1155.4|1155|1152.6|1152|31289
1648123800000|2022-03-24 12:10:00|1152.6|1152.4|1154.4|1154|1154.6|1154|1152.2|1152|30841
1648124100000|2022-03-24 12:15:00|1154.6|1153.8|1152.8|1152.4|1154.6|1154|1152.4|1152.2|46549
1648124400000|2022-03-24 12:20:00|1153|1152.6|1151.8|1151.4|1153.4|1153|1151.6|1151.2|62525
1648124700000|2022-03-24 12:25:00|1151.6|1151.2|1154.6|1154|1156|1155.4|1151.4|1151|46048
1648125000000|2022-03-24 12:30:00|1154.2|1153.8|1155.4|1154.8|1156|1155.4|1153.4|1152.8|34803
1648125300000|2022-03-24 12:35:00|1155.2|1155|1153.6|1153.2|1155.6|1155.2|1153.2|1152.8|31134
1648125600000|2022-03-24 12:40:00|1153.4|1153|1154.8|1154.4|1155.2|1154.8|1153.4|1153|37611
1648125900000|2022-03-24 12:45:00|1155|1154.2|1152.4|1152|1155|1154.4|1152|1151.6|57347
1648126200000|2022-03-24 12:50:00|1152.6|1152.2|1152.6|1152.2|1154|1153.6|1152.4|1152|41506
1648126500000|2022-03-24 12:55:00|1152.8|1152|1152|1151.6|1153.8|1153.2|1151.4|1151|20255
1648126800000|2022-03-24 13:00:00|1151.8|1151.4|1151.4|1151|1152.8|1152.4|1150.4|1150|19618
1648127100000|2022-03-24 13:05:00|1151.2|1150.8|1150.6|1150.2|1152|1151.4|1150.4|1150|34699
1648127400000|2022-03-24 13:10:00|1150.4|1150|1149.4|1149|1151|1150.6|1149|1148.6|49494
1648127700000|2022-03-24 13:15:00|1149.6|1149.2|1151|1150.6|1152|1151.4|1149.2|1148.8|37361
1648128000000|2022-03-24 13:20:00|1150.6|1150.4|1150.4|1150|1151|1150.6|1149.2|1148.8|58115
1648128300000|2022-03-24 13:25:00|1150.6|1150.2|1150|1149.6|1151.2|1150.8|1149.4|1149|24443
1648128600000|2022-03-24 13:30:00|1150.2|1149.8|1149.6|1149.2|1152.8|1152.4|1148|1147.6|141172
1648128900000|2022-03-24 13:35:00|1149.4|1149|1151.2|1151|1153.2|1152.6|1148.2|1147.6|140652
1648129200000|2022-03-24 13:40:00|1151|1150.8|1155|1154.6|1155.4|1155|1151|1150.6|79822
1648129500000|2022-03-24 13:45:00|1155.2|1154.8|1156|1155.4|1159.4|1159.2|1154.6|1154.4|88340
1648129800000|2022-03-24 13:50:00|1155.8|1155.2|1157.6|1157.2|1158.8|1158.4|1154|1153.4|206577
1648130100000|2022-03-24 13:55:00|1157.8|1157.4|1155|1154.4|1159|1158.6|1154.8|1154.4|142582
1648130400000|2022-03-24 14:00:00|1154.8|1154.6|1153.2|1152.8|1157.6|1157.2|1153.2|1152.6|130275
1648130700000|2022-03-24 14:05:00|1153.4|1153|1152.6|1152.2|1154.2|1153.8|1151.4|1151|66933
1648131000000|2022-03-24 14:10:00|1152.8|1152.4|1151.6|1151.2|1153.2|1152.6|1150.4|1150|111197
1648131300000|2022-03-24 14:15:00|1151.4|1151.4|1150.4|1150|1152|1151.4|1148.2|1147.6|121622
1648131600000|2022-03-24 14:20:00|1150.6|1150.2|1148.8|1148.4|1151.4|1151|1147.8|1147.4|235607
1648131900000|2022-03-24 14:25:00|1149|1148.6|1151.8|1151.4|1152.8|1152.4|1148.8|1148.4|86590
1648132200000|2022-03-24 14:30:00|1152|1151.6|1155.4|1155|1157|1156.4|1151.2|1150.8|111854
1648132500000|2022-03-24 14:35:00|1155.6|1155.2|1157.4|1157|1157.4|1157.2|1155.4|1155|78406
1648132800000|2022-03-24 14:40:00|1157.6|1157.2|1157.4|1157|1158.6|1158.2|1156.4|1156|62114
1648133100000|2022-03-24 14:45:00|1157.2|1156.8|1155.8|1155.4|1157.6|1157.2|1155|1154.8|119693
1648133400000|2022-03-24 14:50:00|1155.6|1155.2|1156.8|1156.4|1157.8|1157.4|1154.2|1153.8|107724
1648133700000|2022-03-24 14:55:00|1157|1156.6|1157|1156.8|1158.4|1158|1156.2|1155.8|100485
1648134000000|2022-03-24 15:00:00|1157.2|1156.6|1158.2|1157.6|1164.8|1164.6|1155.4|1155|377775
1648134300000|2022-03-24 15:05:00|1158.4|1157.8|1158|1157.6|1160.2|1159.6|1156.6|1156.2|83982
1648134600000|2022-03-24 15:10:00|1158.2|1157.8|1161.2|1160.8|1162.2|1161.8|1157.6|1157.2|63703
1648134900000|2022-03-24 15:15:00|1161.4|1161|1160.4|1160.2|1162.2|1161.6|1160.2|1159.6|79258
1648135200000|2022-03-24 15:20:00|1160.6|1160.4|1161.4|1161|1162|1161.8|1160.4|1160|58861
1648135500000|2022-03-24 15:25:00|1161.2|1160.8|1163.2|1162.8|1164.4|1164.2|1159.8|1159.4|181530
1648135800000|2022-03-24 15:30:00|1163.4|1163|1160.6|1160.2|1164.2|1163.8|1160.4|1160|97020
1648136100000|2022-03-24 15:35:00|1160.4|1160|1161.2|1160.8|1161.8|1161.4|1160.2|1159.8|92587
1648136400000|2022-03-24 15:40:00|1161|1161|1159.6|1159.2|1162|1161.6|1159.6|1159.2|40029
1648136700000|2022-03-24 15:45:00|1159.4|1159|1160.6|1160.2|1161.6|1161.2|1158.2|1157.8|110931
1648137000000|2022-03-24 15:50:00|1160.8|1160.4|1158.8|1158.4|1161|1160.6|1157.4|1157|65273
1648137300000|2022-03-24 15:55:00|1158.6|1158.2|1158.4|1158|1159.4|1159|1157.8|1157.4|161686
1648137600000|2022-03-24 16:00:00|1158.2|1157.8|1155|1154.6|1158.8|1158.4|1154.8|1154.4|137605
1648137900000|2022-03-24 16:05:00|1154.8|1154.4|1156|1155.6|1156.8|1156.6|1154.4|1154|30513
1648138200000|2022-03-24 16:10:00|1156.2|1155.8|1156.2|1155.8|1156.6|1156.2|1155.6|1155.4|41537
1648138500000|2022-03-24 16:15:00|1156.4|1156|1155.8|1155.6|1157|1156.6|1154.2|1154|90217
1648138800000|2022-03-24 16:20:00|1155.6|1155.4|1157.2|1156.8|1157.4|1157|1155.6|1155.2|61098
1648139100000|2022-03-24 16:25:00|1157|1156.6|1157|1156.8|1158|1157.6|1155.8|1155.6|82659
1648195200000|2022-03-25 08:00:00|1156.4|1156.2|1154.8|1154.2|1163|1162.2|1154|1153|122993
1648195500000|2022-03-25 08:05:00|1155.2|1153.8|1155.8|1154.8|1156.6|1155.4|1150.6|1149.8|74900
1648195800000|2022-03-25 08:10:00|1156|1155|1156.2|1155.6|1157|1156|1150|1149.2|118911
1648196100000|2022-03-25 08:15:00|1156|1155.4|1159.8|1159.4|1159.8|1159.4|1154.4|1153.8|85603
1648196400000|2022-03-25 08:20:00|1160|1159.6|1159.4|1158.8|1160|1159.8|1157.8|1157.2|109998
1648196700000|2022-03-25 08:25:00|1159.2|1158.6|1158.8|1158.2|1160|1159.8|1157.2|1156.6|125150
1648197000000|2022-03-25 08:30:00|1159|1158.4|1156.2|1155.6|1159.2|1158.6|1154.6|1154.2|91849
1648197300000|2022-03-25 08:35:00|1156.4|1155.8|1157|1156.4|1158.2|1157.6|1155.8|1155.2|23822
1648197600000|2022-03-25 08:40:00|1157.2|1156.6|1157.4|1157|1157.6|1157.2|1155.2|1154.6|55866
1648197900000|2022-03-25 08:45:00|1157.6|1157.2|1155.8|1155.6|1158|1157.4|1155.8|1155.2|144833
1648198200000|2022-03-25 08:50:00|1155.6|1155.4|1154.4|1153.8|1157.2|1156.6|1154.2|1153.8|40876
1648198500000|2022-03-25 08:55:00|1154.2|1154|1155.6|1155|1156.6|1156.2|1154.2|1153.6|80837
1648198800000|2022-03-25 09:00:00|1155.4|1155.2|1152.6|1152.2|1158.4|1157.6|1150.4|1150|181544
1648199100000|2022-03-25 09:05:00|1152.4|1152|1146.6|1146|1152.6|1152|1146.2|1145.6|109835
1648199400000|2022-03-25 09:10:00|1146.4|1145.8|1147.8|1147.4|1149.2|1148.6|1146|1145.2|88431
1648199700000|2022-03-25 09:15:00|1148.2|1147.6|1150.2|1149.6|1150.4|1149.8|1148|1147.6|51968
1648200000000|2022-03-25 09:20:00|1150|1149.4|1147.4|1146.8|1150|1149.6|1146.8|1146.2|86359
1648200300000|2022-03-25 09:25:00|1147.6|1147|1148.2|1147.8|1148.8|1148.4|1147.2|1147|32821
1648200600000|2022-03-25 09:30:00|1148|1148.2|1148|1147.4|1148.8|1148.4|1145.8|1145.2|85982
1648200900000|2022-03-25 09:35:00|1148.2|1147.6|1150.6|1150|1150.8|1150.2|1147.8|1147.4|53688
1648201200000|2022-03-25 09:40:00|1150.4|1149.8|1148.4|1148|1151|1150.6|1147.8|1147.2|60730
1648201500000|2022-03-25 09:45:00|1148.2|1147.8|1152|1151.4|1152.8|1152.2|1148|1147.6|37591
1648201800000|2022-03-25 09:50:00|1151.8|1151.6|1153.2|1152.8|1153.2|1152.8|1150.2|1149.8|49238
1648202100000|2022-03-25 09:55:00|1153|1152.6|1154.2|1154|1154.8|1154.4|1152.4|1151.8|51604
1648202400000|2022-03-25 10:00:00|1154.4|1153.8|1151.6|1151.2|1154.8|1154.2|1151.6|1151.2|41038
1648202700000|2022-03-25 10:05:00|1151.8|1151.4|1148.4|1147.8|1152|1151.8|1147.2|1147|109306
1648203000000|2022-03-25 10:10:00|1148.6|1148|1148|1147.6|1150.8|1150.2|1147.8|1147.4|33440
1648203300000|2022-03-25 10:15:00|1148.2|1147.8|1151.8|1151.4|1152|1151.6|1148|1147.6|47354
1648203600000|2022-03-25 10:20:00|1152|1151.6|1153.6|1153.2|1154|1153.6|1150.8|1150.4|38682
1648203900000|2022-03-25 10:25:00|1153.8|1153.4|1152.8|1152.6|1155|1154.8|1152.6|1152.2|61068
1648204200000|2022-03-25 10:30:00|1153|1152.8|1154.4|1154.2|1154.6|1154.2|1153|1152.6|39036
1648204500000|2022-03-25 10:35:00|1154.2|1154|1156.6|1156|1156.6|1156|1153.4|1153|68436
1648204800000|2022-03-25 10:40:00|1156.8|1156.2|1158.6|1158.2|1159|1158.4|1156|1155.6|115420
1648205100000|2022-03-25 10:45:00|1158.8|1158.4|1158.8|1158.4|1159.4|1159|1158|1157.6|42782
1648205400000|2022-03-25 10:50:00|1158.6|1158.2|1161.2|1160.8|1161.4|1161|1158.6|1158.2|250247
1648205700000|2022-03-25 10:55:00|1161|1160.6|1161.8|1161.6|1162.6|1162|1160|1159.6|51305
1648206000000|2022-03-25 11:00:00|1161.6|1161.4|1162.2|1161.8|1162.8|1162.4|1160.8|1160.4|93978
1648206300000|2022-03-25 11:05:00|1162|1161.6|1160|1159.6|1162.2|1161.6|1159.8|1159.4|40479
1648206600000|2022-03-25 11:10:00|1159.8|1159.8|1161.2|1160.8|1161.8|1161.4|1159.2|1158.8|67893
1648206900000|2022-03-25 11:15:00|1161|1160.6|1161|1160.6|1161.2|1161|1160.2|1159.8|50803
1648207200000|2022-03-25 11:20:00|1160.8|1160.4|1162.6|1162.2|1164.4|1164|1160.2|1159.8|58696
1648207500000|2022-03-25 11:25:00|1162.4|1162|1164|1163.6|1165|1164.6|1162.2|1162|78802
1648207800000|2022-03-25 11:30:00|1163.8|1163.8|1162.4|1162|1164.4|1164|1162|1161.6|32288
1648208100000|2022-03-25 11:35:00|1162.2|1161.8|1163.6|1163.2|1163.6|1163.2|1161.6|1161.2|50636
1648208400000|2022-03-25 11:40:00|1163.4|1163.4|1163|1162.6|1164.4|1164.2|1162|1161.6|42969
1648208700000|2022-03-25 11:45:00|1163.2|1162.8|1163.6|1163.4|1163.8|1163.4|1162.4|1162|32593
1648209000000|2022-03-25 11:50:00|1163.8|1163.2|1163.4|1163|1163.8|1163.6|1162.6|1162.4|53166
1648209300000|2022-03-25 11:55:00|1163.2|1162.8|1164|1163.6|1164.4|1164|1163|1162.8|52648
1648209600000|2022-03-25 12:00:00|1163.4|1163|1163.6|1163.2|1163.8|1163.6|1162.4|1162|21307
1648209900000|2022-03-25 12:05:00|1163.8|1163.4|1163.2|1162.8|1164.6|1164.2|1162.2|1161.8|75350
1648210200000|2022-03-25 12:10:00|1163|1162.6|1164.4|1164|1164.8|1164.4|1162.4|1162|24934
1648210500000|2022-03-25 12:15:00|1164.2|1164.2|1164.4|1164|1164.8|1164.4|1163|1162.6|30668
1648210800000|2022-03-25 12:20:00|1164.6|1164.2|1164.8|1164.4|1164.8|1164.6|1163.8|1163.6|48333
1648211100000|2022-03-25 12:25:00|1164.6|1164.2|1165.4|1165|1166.2|1165.8|1163.8|1163.4|31413
1648211400000|2022-03-25 12:30:00|1165.2|1164.8|1164|1163.8|1165.8|1165.4|1164|1163.6|42153
1648211700000|2022-03-25 12:35:00|1163.8|1163.6|1161|1160.6|1164.4|1164.2|1160.2|1160|126910
1648212000000|2022-03-25 12:40:00|1160.8|1160.8|1161.6|1161.2|1163|1162.6|1160.6|1160.2|33146
1648212300000|2022-03-25 12:45:00|1161.8|1161.4|1161|1160.6|1162.4|1162.2|1160.8|1160.6|65329
1648212600000|2022-03-25 12:50:00|1161.2|1160.8|1165.8|1165.4|1166.4|1166|1161.2|1160.8|107257
1648212900000|2022-03-25 12:55:00|1165.6|1165.2|1163.8|1163.6|1165.6|1165.2|1163.6|1163.2|54174
1648213200000|2022-03-25 13:00:00|1164|1163.8|1165.2|1164.8|1165.4|1165|1162.8|1162.4|46939
1648213500000|2022-03-25 13:05:00|1165|1162.8|1163.2|1162.8|1165|1164.6|1161.2|1160.8|276697
1648213800000|2022-03-25 13:10:00|1163|1162.6|1164|1163.6|1165.8|1165.4|1162.2|1162|145521
1648214100000|2022-03-25 13:15:00|1163.8|1163.8|1164.4|1164|1165|1164.6|1163.8|1163.4|50119
1648214400000|2022-03-25 13:20:00|1164.2|1164.2|1165.2|1164.8|1166.2|1166|1164.2|1163.8|243973
1648214700000|2022-03-25 13:25:00|1165|1164.6|1166.8|1166.6|1168|1167.6|1163.2|1163|401818
1648215000000|2022-03-25 13:30:00|1166.6|1166.4|1165.8|1165.6|1166.6|1166.4|1163.8|1163.4|159030
1648215300000|2022-03-25 13:35:00|1165.6|1165.4|1165.8|1165.4|1167.4|1167|1163.8|1163.4|181060
1648215600000|2022-03-25 13:40:00|1166|1165.6|1168.6|1168.2|1169.4|1169|1164.4|1164|133807
1648215900000|2022-03-25 13:45:00|1168.4|1168|1171|1170.8|1172.4|1172|1167.2|1166.8|117933
1648216200000|2022-03-25 13:50:00|1171.2|1170.6|1174|1173.6|1174.2|1173.8|1170|1169.4|147116
1648216500000|2022-03-25 13:55:00|1173.8|1173.4|1171.6|1171.2|1175|1174.6|1171.4|1170.6|154853
1648216800000|2022-03-25 14:00:00|1171.8|1171.4|1172.4|1172|1174.4|1174|1170.8|1170.4|154101
1648217100000|2022-03-25 14:05:00|1172.6|1172.6|1172.4|1172|1173|1172.6|1171|1170.6|54427
1648217400000|2022-03-25 14:10:00|1172.2|1171.8|1173.2|1172.8|1174.2|1173.8|1170.8|1170.4|64153
1648217700000|2022-03-25 14:15:00|1173|1172.6|1174.6|1174.2|1176|1175.6|1173|1172.6|105216
1648218000000|2022-03-25 14:20:00|1174.4|1174|1174.6|1174.2|1176.2|1175.8|1174.2|1173.8|85225
1648218300000|2022-03-25 14:25:00|1174.4|1174|1172.4|1171.8|1174.6|1174|1172.2|1171.6|42765
1648218600000|2022-03-25 14:30:00|1172.2|1172|1174|1173.6|1174.4|1174|1171.8|1171.4|73541
1648218900000|2022-03-25 14:35:00|1174.2|1173.8|1175.6|1175.2|1177|1176.6|1174|1173.8|103775
1648219200000|2022-03-25 14:40:00|1175.8|1175.4|1177.6|1177|1177.6|1177.2|1175.4|1175|85735
1648219500000|2022-03-25 14:45:00|1177.4|1176.8|1179|1178.6|1179|1178.6|1176.4|1176|34377
1648219800000|2022-03-25 14:50:00|1178.6|1178.4|1177.2|1176.8|1180|1179.8|1177|1176.6|174227
1648220100000|2022-03-25 14:55:00|1177.4|1177|1177.8|1177.6|1179|1178.6|1177.4|1177|46243
1648220400000|2022-03-25 15:00:00|1178|1177.8|1177.4|1177|1178.2|1177.8|1175|1174.6|110555
1648220700000|2022-03-25 15:05:00|1177.6|1177.2|1172|1171.6|1177.6|1177.2|1171.6|1171.2|61600
1648221000000|2022-03-25 15:10:00|1171.8|1171.4|1170.8|1170.4|1172|1171.6|1168.6|1168|260635
1648221300000|2022-03-25 15:15:00|1170.6|1170.2|1170.4|1170|1172.8|1172.4|1170.2|1169.8|131965
1648221600000|2022-03-25 15:20:00|1170.6|1170.2|1166|1165.4|1170.8|1170.4|1165.8|1165.2|130724
1648221900000|2022-03-25 15:25:00|1165.8|1165.2|1167.8|1167.4|1168|1167.6|1164.4|1164|184843
1648222200000|2022-03-25 15:30:00|1167.6|1167.2|1167.6|1167|1168.8|1168.6|1165.6|1165.2|93979
1648222500000|2022-03-25 15:35:00|1167.4|1167.2|1166|1165.4|1169.2|1168.8|1165.8|1165.4|155657
1648222800000|2022-03-25 15:40:00|1165.8|1165.6|1169.2|1168.8|1169.2|1168.8|1165.8|1165.4|176095
1648223100000|2022-03-25 15:45:00|1169.4|1169|1167.2|1166.8|1169.6|1169|1167.2|1166.8|98039
1648223400000|2022-03-25 15:50:00|1167.4|1167|1168|1167.6|1169.8|1169.4|1167.4|1167|54005
1648223700000|2022-03-25 15:55:00|1167.8|1167.4|1168.2|1167.8|1168.4|1168.2|1166.6|1166.2|80401
1648224000000|2022-03-25 16:00:00|1168|1167.6|1168.4|1168|1168.8|1168.4|1167.6|1167.4|116892
1648224300000|2022-03-25 16:05:00|1168.6|1167.8|1168.2|1167.8|1170|1169.6|1167.8|1167.4|82917
1648224600000|2022-03-25 16:10:00|1168|1167.6|1168.4|1168|1169.6|1169.2|1168|1167.6|140784
1648224900000|2022-03-25 16:15:00|1168.6|1168.2|1169.4|1169|1170|1169.6|1168.6|1168.2|66210
1648225200000|2022-03-25 16:20:00|1169.2|1169.2|1169|1168.6|1169.6|1169.4|1168|1167.6|70726
1648225500000|2022-03-25 16:25:00|1169.2|1168.8|1168.8|1168.2|1169.6|1169.2|1168|1167.8|72640
1648450800000|2022-03-28 07:00:00|1164.4|1163|1169.6|1168.8|1170.2|1169.4|1162.8|1162|190868
1648451100000|2022-03-28 07:05:00|1169.4|1169|1177.6|1177|1179.6|1179|1168|1167.4|238053
1648451400000|2022-03-28 07:10:00|1177.2|1176.8|1177|1176.4|1178.6|1178.2|1174.2|1173.6|113049
1648451700000|2022-03-28 07:15:00|1176.8|1176.2|1174.6|1174|1177|1176.6|1174|1173.6|70554
1648452000000|2022-03-28 07:20:00|1174.8|1174.2|1176|1175.4|1178|1177.6|1171.4|1171.2|85906
1648452300000|2022-03-28 07:25:00|1175.8|1175.6|1175.4|1174.8|1176.6|1176.2|1172.2|1171.8|35825
1648452600000|2022-03-28 07:30:00|1175.2|1174.6|1175|1174.6|1176.2|1175.6|1172|1171.4|84042
1648452900000|2022-03-28 07:35:00|1175.2|1174.8|1171.4|1171|1176|1175.4|1170.6|1170|123465
1648453200000|2022-03-28 07:40:00|1171.6|1171.2|1170.8|1170.2|1171.8|1171.2|1169.8|1169.6|46001
1648453500000|2022-03-28 07:45:00|1170.6|1170.4|1171|1170.6|1171.8|1171.4|1169|1168.4|41886
1648453800000|2022-03-28 07:50:00|1171.2|1170.8|1173.8|1173.4|1174.6|1174|1170.8|1170.4|77329
1648454100000|2022-03-28 07:55:00|1173.6|1173.6|1176|1175.6|1176.2|1175.6|1172|1171.4|60644
1648454400000|2022-03-28 08:00:00|1175.8|1175.4|1171.6|1171.2|1176|1175.6|1171.6|1171|93505
1648454700000|2022-03-28 08:05:00|1171.8|1171.4|1172.2|1171.8|1172.4|1172|1170.4|1170|40294
1648455000000|2022-03-28 08:10:00|1172|1171.6|1176.8|1176.2|1176.8|1176.4|1171.4|1170.8|29799
1648455300000|2022-03-28 08:15:00|1177|1176.4|1180.8|1180.4|1181.4|1181.2|1175|1174.8|57354
1648455600000|2022-03-28 08:20:00|1180.6|1180.2|1184.4|1184|1184.6|1184.4|1180.2|1179.6|110178
1648455900000|2022-03-28 08:25:00|1184.6|1183.8|1180.8|1180.4|1185|1184.6|1180|1179.6|146396
1648456200000|2022-03-28 08:30:00|1180.6|1180.2|1179|1178.4|1182.4|1181.8|1178.4|1178|99244
1648456500000|2022-03-28 08:35:00|1179.2|1178.6|1179.4|1179|1182.2|1181.6|1179|1178.4|68416
1648456800000|2022-03-28 08:40:00|1179.2|1178.8|1179.2|1178.8|1180|1179.4|1177.8|1177.2|59997
1648457100000|2022-03-28 08:45:00|1179.4|1178.6|1181.8|1181.4|1182|1181.4|1178.2|1177.8|67627
1648457400000|2022-03-28 08:50:00|1181.6|1181.2|1181.2|1181|1182.8|1182.4|1181.2|1181|48328
1648457700000|2022-03-28 08:55:00|1181.4|1181.2|1182.6|1182|1182.8|1182.4|1181.2|1180.8|30045
1648458000000|2022-03-28 09:00:00|1182.4|1182.2|1181.6|1181|1183|1182.6|1181.2|1180.8|35994
1648458300000|2022-03-28 09:05:00|1181.8|1181.2|1180.4|1179.8|1182|1181.4|1179.2|1179|99124
1648458600000|2022-03-28 09:10:00|1180.6|1180|1180.4|1180|1182|1181.4|1180|1179.6|27975
1648458900000|2022-03-28 09:15:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.4|1178.2|1178|154100
1648459200000|2022-03-28 09:20:00|1181|1180.2|1183.2|1182.8|1183.2|1182.8|1180.4|1180.2|60833
1648459500000|2022-03-28 09:25:00|1183.4|1183|1185.4|1185|1185.4|1185.2|1182.4|1182|56377
1648459800000|2022-03-28 09:30:00|1185.2|1185.2|1186|1185.6|1186|1185.6|1184.8|1184.6|21350
1648460100000|2022-03-28 09:35:00|1186.2|1185.8|1188.2|1188|1189|1188.6|1186.2|1185.8|73696
1648460400000|2022-03-28 09:40:00|1188.4|1188.2|1186.2|1185.8|1189.6|1189.4|1186.2|1185.8|207124
1648460700000|2022-03-28 09:45:00|1186.4|1186|1185.4|1185|1187.6|1187|1184.8|1184.2|59861
1648461000000|2022-03-28 09:50:00|1185.6|1185.2|1187|1186.4|1187.8|1187.4|1185|1184.8|37150
1648461300000|2022-03-28 09:55:00|1186.8|1186.6|1185.2|1184.6|1187.2|1187|1185|1184.6|106226
1648461600000|2022-03-28 10:00:00|1185|1184.8|1187.6|1187.4|1188|1187.4|1184.6|1184.2|26684
1648461900000|2022-03-28 10:05:00|1187.4|1187.2|1186.8|1186.4|1187.8|1187.6|1186.6|1186.2|15116
1648462200000|2022-03-28 10:10:00|1186.6|1186.2|1187.6|1187.2|1189|1188.4|1186.4|1185.8|38733
1648462500000|2022-03-28 10:15:00|1187.4|1187|1186.2|1186|1187.6|1187.2|1184.4|1184|165093
1648462800000|2022-03-28 10:20:00|1186.4|1185.8|1184.8|1184.4|1186.4|1185.8|1184.2|1184|73240
1648463100000|2022-03-28 10:25:00|1184.6|1184.2|1184.6|1184.2|1185|1184.8|1183.6|1183.2|117212
1648463400000|2022-03-28 10:30:00|1184.4|1184|1184.4|1184|1185|1184.8|1183.6|1183.2|16401
1648463700000|2022-03-28 10:35:00|1184.6|1184.2|1183.6|1183.2|1186|1185.6|1183.6|1183.2|17724
1648464000000|2022-03-28 10:40:00|1183.4|1183|1185.8|1185.4|1186.8|1186.2|1182.2|1181.8|78763
1648464300000|2022-03-28 10:45:00|1186|1185.2|1188.6|1188.2|1188.6|1188.2|1185.4|1185|31480
1648464600000|2022-03-28 10:50:00|1188.4|1188|1189.8|1189.4|1192|1191.8|1188|1187.4|281498
1648464900000|2022-03-28 10:55:00|1190|1189.6|1192|1191.6|1192|1191.8|1189.8|1189.2|18542
1648465200000|2022-03-28 11:00:00|1191.6|1191.2|1193.8|1193.2|1193.8|1193.6|1191.6|1191.2|80357
1648465500000|2022-03-28 11:05:00|1193.6|1193|1192.2|1191.6|1193.8|1193.2|1192|1191.4|36509
1648465800000|2022-03-28 11:10:00|1192.4|1191.8|1193.4|1193|1193.8|1193.6|1192.2|1191.6|63515
1648466100000|2022-03-28 11:15:00|1193.2|1192.8|1193.4|1193|1193.8|1193.4|1191.8|1191.2|19552
1648466400000|2022-03-28 11:20:00|1193.2|1192.8|1193.2|1192.8|1194.6|1194.4|1192.8|1192.4|53873
1648466700000|2022-03-28 11:25:00|1193.4|1192.6|1193.8|1193.4|1194.8|1194.4|1192.6|1192.2|32260
1648467000000|2022-03-28 11:30:00|1194|1193.6|1195.4|1195|1197|1196.6|1193.8|1193.4|117615
1648467300000|2022-03-28 11:35:00|1195.6|1195.2|1194.6|1194.2|1195.8|1195.4|1193.4|1193|71288
1648467600000|2022-03-28 11:40:00|1194.4|1194|1195.6|1195.2|1195.6|1195.2|1193.6|1193.4|59130
1648467900000|2022-03-28 11:45:00|1195.4|1195|1196.8|1196.4|1196.8|1196.6|1194.6|1194.2|39539
1648468200000|2022-03-28 11:50:00|1196.4|1196.6|1196|1195.6|1197.4|1196.8|1195.8|1195.4|31278
1648468500000|2022-03-28 11:55:00|1195.8|1195.4|1196.8|1196.4|1197.2|1196.8|1195.2|1195|43419
1648468800000|2022-03-28 12:00:00|1196.6|1196.6|1194.4|1194|1197|1196.6|1194|1193.6|46986
1648469100000|2022-03-28 12:05:00|1194.2|1193.8|1194.4|1194|1194.8|1194.4|1193|1192.6|42142
1648469400000|2022-03-28 12:10:00|1194|1193.8|1194.4|1194|1195|1194.6|1193.8|1193.4|58963
1648469700000|2022-03-28 12:15:00|1194.6|1194.2|1193|1192.6|1194.6|1194.2|1192.4|1192|57385
1648470000000|2022-03-28 12:20:00|1192.8|1192.4|1190.4|1190|1193.8|1193.4|1190.4|1190|50002
1648470300000|2022-03-28 12:25:00|1190.6|1190.2|1191.6|1191.2|1192|1191.6|1190.4|1190|69494
1648470600000|2022-03-28 12:30:00|1191.8|1191|1190.6|1190.4|1191.8|1191|1188.4|1187.8|41254
1648470900000|2022-03-28 12:35:00|1190.8|1190.2|1189.6|1189.2|1190.8|1190.2|1188.2|1187.8|61584
1648471200000|2022-03-28 12:40:00|1189.4|1189|1186.2|1185.8|1189.6|1189|1185.6|1185|138055
1648471500000|2022-03-28 12:45:00|1186.4|1185.6|1186|1185.6|1186.8|1186.6|1185.4|1184.8|37894
1648471800000|2022-03-28 12:50:00|1185.8|1185.8|1185.6|1185.2|1187.2|1187|1185.4|1185|46377
1648472100000|2022-03-28 12:55:00|1185.4|1185|1186|1185.6|1188|1187.6|1185.2|1185|68858
1648472400000|2022-03-28 13:00:00|1185.8|1185.8|1184.8|1184.4|1186|1185.8|1184.4|1184|109699
1648472700000|2022-03-28 13:05:00|1184.6|1184.6|1186.8|1186.4|1188.2|1188|1184.6|1184.6|44537
1648473000000|2022-03-28 13:10:00|1186.6|1186.2|1186|1185.8|1186.6|1186.2|1184.4|1184|49234
1648473300000|2022-03-28 13:15:00|1185.8|1185.6|1185.8|1185.6|1186.8|1186.2|1185.4|1185|22962
1648473600000|2022-03-28 13:20:00|1186|1185.8|1186|1185.4|1187|1186.6|1184.8|1184.4|33472
1648473900000|2022-03-28 13:25:00|1185.8|1185.6|1185.4|1185|1186.8|1186.6|1184.8|1184.2|62284
1648474200000|2022-03-28 13:30:00|1185.6|1185.2|1183.4|1183|1187.6|1187.2|1179.2|1178.8|469966
1648474500000|2022-03-28 13:35:00|1183.6|1183.2|1179.6|1179|1183.8|1183.6|1178.8|1178.2|76007
1648474800000|2022-03-28 13:40:00|1179.8|1179.2|1182.8|1182.4|1183.6|1183.2|1179.8|1179.2|104326
1648475100000|2022-03-28 13:45:00|1182.6|1182.2|1179.4|1179|1182.8|1182.6|1178|1177.6|95501
1648475400000|2022-03-28 13:50:00|1179.6|1179.2|1180.6|1180.2|1180.8|1180.2|1178|1177.6|105712
1648475700000|2022-03-28 13:55:00|1180.4|1180|1178.6|1178.2|1180.6|1180.4|1176.8|1176.4|71312
1648476000000|2022-03-28 14:00:00|1178.8|1178.4|1173.4|1172.8|1178.8|1178.4|1170.8|1170.4|221588
1648476300000|2022-03-28 14:05:00|1173.6|1173|1173|1172.6|1174.4|1174|1172|1171.6|86330
1648476600000|2022-03-28 14:10:00|1173.2|1172.8|1175.2|1174.6|1175.2|1174.8|1171.8|1171.4|73276
1648476900000|2022-03-28 14:15:00|1175.4|1174.8|1175.8|1175.2|1176.6|1176.2|1173.2|1172.8|71368
1648477200000|2022-03-28 14:20:00|1176|1175.4|1177.6|1177.2|1177.8|1177.4|1173.6|1173.2|113123
1648477500000|2022-03-28 14:25:00|1177.4|1177.4|1178|1177.6|1178.6|1178.2|1175.4|1175|37291
1648477800000|2022-03-28 14:30:00|1177.8|1177.4|1173.8|1173.6|1178.2|1177.8|1172.8|1172.4|72889
1648478100000|2022-03-28 14:35:00|1174|1173.8|1171.4|1170.8|1174.8|1174.2|1169.8|1169.4|148383
1648478400000|2022-03-28 14:40:00|1171.6|1171|1170.8|1170.6|1172.6|1172.2|1170.2|1169.8|73179
1648478700000|2022-03-28 14:45:00|1171|1170.8|1170.6|1170.2|1172.2|1171.8|1170.2|1170|73582
1648479000000|2022-03-28 14:50:00|1170.4|1170|1170|1169.6|1172|1171.8|1169.8|1169.4|133424
1648479300000|2022-03-28 14:55:00|1169.8|1169.8|1169.8|1169.4|1171|1170.6|1168.8|1168.4|56509
1648479600000|2022-03-28 15:00:00|1170|1169.6|1167.8|1167.4|1170.8|1170.4|1160.6|1160.2|441956
1648479900000|2022-03-28 15:05:00|1167.6|1167.6|1169.8|1169.4|1170.6|1170.2|1166.8|1166.2|52616
1648480200000|2022-03-28 15:10:00|1169.6|1169.2|1170.2|1169.8|1170.8|1170.4|1168.6|1168|57292
1648480500000|2022-03-28 15:15:00|1170|1169.6|1170.8|1170.2|1171.4|1171|1168.2|1168|62741
1648480800000|2022-03-28 15:20:00|1170.6|1170.4|1170.8|1170.4|1171.2|1170.6|1169.4|1169.2|76114
1648481100000|2022-03-28 15:25:00|1171|1170.6|1169.8|1169.4|1171|1170.6|1168|1167.6|189701
1648537200000|2022-03-29 07:00:00|1184.8|1184.2|1179.8|1179|1185|1184.2|1178.6|1178|190017
1648537500000|2022-03-29 07:05:00|1180|1178.8|1169.4|1168.8|1180|1179|1169.4|1168.6|115409
1648537800000|2022-03-29 07:10:00|1169.8|1168.6|1164.6|1164|1171.2|1170.4|1163.6|1163|212554
1648538100000|2022-03-29 07:15:00|1164.4|1163.8|1166.8|1166.2|1169.8|1169.2|1163.6|1163.2|182379
1648538400000|2022-03-29 07:20:00|1166.6|1165.8|1166|1165.4|1168.6|1168|1163|1162.4|199469
1648538700000|2022-03-29 07:25:00|1166.2|1165.6|1164|1163.4|1169.6|1169|1163.6|1163|396420
1648539000000|2022-03-29 07:30:00|1164.2|1163.6|1165.8|1165.2|1166.2|1165.8|1161.4|1161|159324
1648539300000|2022-03-29 07:35:00|1165.6|1165|1165.2|1164.6|1166.8|1166|1162|1161.4|98723
1648539600000|2022-03-29 07:40:00|1165|1164.4|1161.8|1161.4|1165.2|1164.4|1161.8|1161.4|70097
1648539900000|2022-03-29 07:45:00|1161.6|1161.2|1162.8|1162.4|1164|1163.4|1159.4|1159|82918
1648540200000|2022-03-29 07:50:00|1162.6|1162.2|1162.6|1162.2|1164.2|1163.6|1161.4|1160.8|61588
1648540500000|2022-03-29 07:55:00|1162.8|1162.4|1162.8|1162.2|1163.8|1163.2|1160|1159.4|88546
1648540800000|2022-03-29 08:00:00|1162.6|1162|1162.6|1162|1163|1162.4|1158|1157.6|198456
1648541100000|2022-03-29 08:05:00|1162.4|1161.8|1162.2|1161.6|1163.8|1163.2|1161.2|1160.8|26108
1648541400000|2022-03-29 08:10:00|1162.4|1161.8|1165.2|1164.6|1165.6|1165|1160.6|1160.2|87454
1648541700000|2022-03-29 08:15:00|1165|1164.4|1162.8|1162.4|1165.6|1165.2|1162|1161.6|96025
1648542000000|2022-03-29 08:20:00|1163|1162.6|1160.6|1160|1163.6|1163.2|1159|1158.6|38015
1648542300000|2022-03-29 08:25:00|1160.4|1159.8|1158.4|1158|1160.8|1160.4|1157.6|1157|78255
1648542600000|2022-03-29 08:30:00|1158.2|1157.8|1154.4|1154|1158.4|1158|1154.2|1153.8|88552
1648542900000|2022-03-29 08:35:00|1154.6|1154.2|1157.8|1157.6|1158|1157.6|1154|1153.2|74004
1648543200000|2022-03-29 08:40:00|1158|1157.4|1158.4|1158|1159.4|1158.8|1157.8|1157.4|69284
1648543500000|2022-03-29 08:45:00|1158.2|1158.2|1158.2|1157.8|1159.4|1159|1156.2|1156|85189
1648543800000|2022-03-29 08:50:00|1158|1157.6|1155.8|1155.6|1158.2|1157.8|1155.6|1155.4|42513
1648544100000|2022-03-29 08:55:00|1156|1155.4|1157|1156.6|1157.2|1156.6|1155.4|1155|55997
1648544400000|2022-03-29 09:00:00|1157.2|1156.8|1158.8|1158.4|1159|1158.6|1156.8|1156.6|35156
1648544700000|2022-03-29 09:05:00|1158.6|1158.6|1166|1165.4|1168|1167.6|1158.4|1158.2|299580
1648545000000|2022-03-29 09:10:00|1166.2|1165.6|1166.2|1165.8|1169|1168.4|1166|1165.4|221887
1648545300000|2022-03-29 09:15:00|1166.4|1166|1168.8|1168.4|1170.2|1169.6|1164.2|1163.6|142040
1648545600000|2022-03-29 09:20:00|1169|1168.6|1169.4|1168.8|1170|1169.6|1166.8|1166.4|102978
1648545900000|2022-03-29 09:25:00|1169.2|1169|1170|1169.4|1171.8|1171.2|1169.2|1168.8|112447
1648546200000|2022-03-29 09:30:00|1169.8|1169.6|1170.6|1170|1172|1171.4|1168.6|1168.4|241852
1648546500000|2022-03-29 09:35:00|1170.8|1170.2|1173.6|1173|1174.2|1173.8|1169.4|1169|122195
1648546800000|2022-03-29 09:40:00|1173.4|1172.8|1174.2|1173.6|1175.2|1175|1172.6|1172.2|82201
1648547100000|2022-03-29 09:45:00|1173.8|1173.4|1174.6|1174|1175.2|1174.8|1172.2|1171.4|91867
1648547400000|2022-03-29 09:50:00|1174.4|1173.8|1172.8|1172.6|1175.2|1174.6|1171.8|1171.4|59047
1648547700000|2022-03-29 09:55:00|1172.6|1172.4|1171|1170.4|1173|1172.6|1170.4|1170|63915
1648548000000|2022-03-29 10:00:00|1170.8|1170.2|1172.8|1172.4|1173|1172.4|1169.8|1169.4|89003
1648548300000|2022-03-29 10:05:00|1173|1172.6|1172|1171.6|1173.8|1173.4|1170.4|1170|118879
1648548600000|2022-03-29 10:10:00|1172.2|1171.4|1170.8|1170.4|1173|1172.6|1170.6|1170.2|19388
1648548900000|2022-03-29 10:15:00|1171|1170.2|1174.4|1174|1174.6|1174.2|1170.6|1170.2|52252
1648549200000|2022-03-29 10:20:00|1174.6|1174.2|1171.6|1171.2|1175|1174.6|1171.6|1171|77507
1648549500000|2022-03-29 10:25:00|1171.8|1171.4|1172.8|1172.4|1173.6|1173|1171.6|1171.2|14604
1648549800000|2022-03-29 10:30:00|1173|1172.6|1167.8|1167.2|1173.8|1173.4|1167|1166.8|109981
1648550100000|2022-03-29 10:35:00|1168|1167.4|1168.2|1167.8|1169.2|1168.8|1167.6|1167|18114
1648550400000|2022-03-29 10:40:00|1168|1167.6|1169.8|1169.4|1170.2|1169.6|1168|1167.6|72822
1648550700000|2022-03-29 10:45:00|1170|1169.2|1170.6|1170.2|1171.8|1171.4|1169.2|1168.8|98010
1648551000000|2022-03-29 10:50:00|1170.4|1170|1170|1169.6|1171.4|1171|1169.4|1169|42504
1648551300000|2022-03-29 10:55:00|1170.2|1169.8|1170.8|1170.4|1172.2|1171.6|1169.8|1169.2|33632
1648551600000|2022-03-29 11:00:00|1170.6|1170.2|1173.2|1172.6|1173.4|1172.8|1170.2|1169.8|35555
1648551900000|2022-03-29 11:05:00|1173|1172.8|1171.6|1171.2|1173.6|1173.2|1171.6|1171.2|38691
1648552200000|2022-03-29 11:10:00|1171.4|1171.4|1173.8|1173.4|1174.4|1174.2|1171.2|1170.6|36172
1648552500000|2022-03-29 11:15:00|1173.6|1173.2|1174.6|1174.4|1175|1174.8|1172.8|1172.4|228540
1648552800000|2022-03-29 11:20:00|1174.4|1174.2|1173.4|1173|1174.8|1174.4|1173.2|1172.6|84466
1648553100000|2022-03-29 11:25:00|1173.2|1173.2|1168.2|1167.8|1173.6|1173.2|1168|1167.6|248203
1648553400000|2022-03-29 11:30:00|1168.4|1168|1167.8|1167.4|1169.6|1169.2|1166.8|1166.4|71847
1648553700000|2022-03-29 11:35:00|1167.6|1167.2|1168|1167.6|1169.2|1168.6|1165.8|1165.4|73104
1648554000000|2022-03-29 11:40:00|1167.8|1167.4|1177.4|1176.6|1182.4|1181.6|1166.6|1166.2|762702
1648554300000|2022-03-29 11:45:00|1177.6|1176.8|1188.6|1188.2|1190.8|1190|1177.2|1176.8|444934
1648554600000|2022-03-29 11:50:00|1188.8|1188|1193.2|1192.4|1195.6|1195|1188|1187.4|232128
1648554900000|2022-03-29 11:55:00|1193|1192.2|1191.4|1190.8|1193|1192.4|1187.8|1187.2|291076
1648555200000|2022-03-29 12:00:00|1191.2|1190.6|1194|1193.6|1196.6|1196.4|1190.6|1190|184568
1648555500000|2022-03-29 12:05:00|1193.8|1193.4|1196.4|1195.8|1197.8|1197.2|1193.2|1192.8|162126
1648555800000|2022-03-29 12:10:00|1196.2|1195.6|1192.8|1192.2|1196.6|1196|1191.6|1191|138909
1648556100000|2022-03-29 12:15:00|1193|1192.4|1194.6|1194|1194.8|1194.4|1191|1190.6|168918
1648556400000|2022-03-29 12:20:00|1194.4|1194.2|1196.6|1196|1197.2|1196.6|1194.4|1194.2|411907
1648556700000|2022-03-29 12:25:00|1196.4|1195.8|1203.6|1203|1203.6|1203.2|1196.4|1195.8|390300
1648557000000|2022-03-29 12:30:00|1203.4|1202.8|1204.8|1204.4|1206.2|1205.8|1202.2|1201.8|277220
1648557300000|2022-03-29 12:35:00|1205|1204.6|1205.2|1204.6|1205.4|1205.2|1201|1200.4|191228
1648557600000|2022-03-29 12:40:00|1205.4|1205|1208.8|1208|1209.6|1209.2|1203|1202.6|402874
1648557900000|2022-03-29 12:45:00|1209|1208.2|1211.2|1210.6|1211.6|1211.2|1208|1207.4|322853
1648558200000|2022-03-29 12:50:00|1211.4|1210.8|1208|1207.6|1211.8|1211.2|1206.8|1206.4|167769
1648558500000|2022-03-29 12:55:00|1208.2|1207.8|1203|1202.4|1208.4|1208|1202.2|1201.8|288728
1648558800000|2022-03-29 13:00:00|1203.2|1203|1206.6|1206|1206.6|1206.4|1201.4|1200.8|139761
1648559100000|2022-03-29 13:05:00|1206.4|1205.8|1204.4|1203.8|1207.8|1207.2|1203.6|1202.8|176354
1648559400000|2022-03-29 13:10:00|1204.6|1204|1201.2|1200.8|1205.2|1204.8|1200|1199.4|165845
1648559700000|2022-03-29 13:15:00|1201.4|1200.6|1195.2|1194.8|1201.8|1201.6|1194.2|1193.6|287309
1648560000000|2022-03-29 13:20:00|1195.4|1195|1196.2|1195.8|1197.4|1197|1193|1192.8|493462
1648560300000|2022-03-29 13:25:00|1196.4|1196|1196|1195.6|1198.6|1198.2|1195.2|1194.6|154049
1648560600000|2022-03-29 13:30:00|1196.2|1195.8|1198|1197.4|1199.2|1198.8|1193.8|1193.4|840736
1648560900000|2022-03-29 13:35:00|1198.2|1197.8|1196.6|1196.2|1199.2|1198.6|1195.6|1195|316183
1648561200000|2022-03-29 13:40:00|1196.8|1196.4|1194.4|1194|1197.8|1197.6|1192.2|1191.8|660664
1648561500000|2022-03-29 13:45:00|1194.2|1194.2|1191|1190.4|1195.8|1195.2|1190|1189.6|232769
1648561800000|2022-03-29 13:50:00|1190.8|1190.2|1187.4|1187|1191.4|1190.8|1186.8|1186.4|152277
1648562100000|2022-03-29 13:55:00|1187.2|1186.8|1190|1189.4|1191|1190.8|1186|1185.4|197940
1648562400000|2022-03-29 14:00:00|1190.2|1189.6|1191.8|1191.4|1192.4|1191.8|1188|1187.8|243842
1648562700000|2022-03-29 14:05:00|1192|1191.6|1194.8|1194.4|1194.8|1194.4|1191.4|1191|162703
1648563000000|2022-03-29 14:10:00|1195|1194.6|1190|1189.4|1199|1198.6|1187.4|1187|272339
1648563300000|2022-03-29 14:15:00|1189.8|1189.2|1188.6|1188.2|1192.2|1191.8|1188|1187.6|76698
1648563600000|2022-03-29 14:20:00|1188.8|1188|1188.4|1188.2|1189.4|1189|1186.8|1186.4|90528
1648563900000|2022-03-29 14:25:00|1188.2|1188|1190.6|1190|1190.8|1190.4|1186.8|1186.4|182569
1648564200000|2022-03-29 14:30:00|1190.4|1190.2|1188.6|1188.2|1191|1190.6|1187.2|1186.8|362607
1648564500000|2022-03-29 14:35:00|1188.8|1188|1191.4|1191|1191.4|1191|1188.4|1188|95313
1648564800000|2022-03-29 14:40:00|1191.2|1190.8|1194|1193.6|1194.2|1193.8|1187.8|1187.6|313741
1648565100000|2022-03-29 14:45:00|1193.8|1193.4|1195.6|1195.2|1197.6|1197|1193.8|1193.2|217086
1648565400000|2022-03-29 14:50:00|1195.8|1195.4|1196.4|1196.2|1197.6|1197.2|1195.4|1195|55723
1648565700000|2022-03-29 14:55:00|1196.2|1196|1196.4|1196|1198|1197.8|1196|1195.4|104438
1648566000000|2022-03-29 15:00:00|1196.6|1196.2|1194.2|1193.8|1197.8|1197.6|1193.6|1193.2|159663
1648566300000|2022-03-29 15:05:00|1194.4|1194|1194.2|1193.8|1195|1194.6|1193.2|1192.8|84862
1648566600000|2022-03-29 15:10:00|1194|1193.6|1193.8|1193.4|1196.2|1195.8|1193|1192.8|99798
1648566900000|2022-03-29 15:15:00|1194|1193.6|1193.8|1193.4|1196.6|1196.4|1192.8|1192.6|96721
1648567200000|2022-03-29 15:20:00|1193.6|1193.2|1191.8|1191.4|1194|1193.6|1190.2|1190|192311
1648567500000|2022-03-29 15:25:00|1191.6|1191.2|1195|1194.4|1195.2|1194.6|1191.4|1191|126854
1648623600000|2022-03-30 07:00:00|1188.8|1188|1186.4|1184.8|1193|1192.2|1184|1182.4|370049
1648623900000|2022-03-30 07:05:00|1186.2|1184.6|1184.2|1183.4|1186.2|1184.6|1181.6|1181|285296
1648624200000|2022-03-30 07:10:00|1184|1183.2|1189.8|1189.2|1190.6|1190|1183|1182.4|306221
1648624500000|2022-03-30 07:15:00|1189.6|1189|1182.8|1182.2|1189.6|1189|1182|1181.6|251945
1648624800000|2022-03-30 07:20:00|1183|1182.4|1181.4|1180.8|1183.8|1183.2|1180.6|1180|94002
1648625100000|2022-03-30 07:25:00|1181.6|1181|1183.4|1183|1183.8|1183.6|1179.2|1178.6|102700
1648625400000|2022-03-30 07:30:00|1183.6|1182.8|1182|1181.6|1185|1184.2|1181.8|1181.2|83174
1648625700000|2022-03-30 07:35:00|1182.2|1181.8|1179|1178.2|1184.2|1183.6|1178.8|1178.2|69817
1648626000000|2022-03-30 07:40:00|1178.8|1178.4|1184.6|1183.8|1184.8|1184.4|1178.4|1178|101652
1648626300000|2022-03-30 07:45:00|1184.4|1183.6|1182|1181.4|1185.8|1185.2|1180.4|1180|42555
1648626600000|2022-03-30 07:50:00|1181.8|1181.6|1177.8|1177|1182|1181.6|1177.2|1176.6|105198
1648626900000|2022-03-30 07:55:00|1177.6|1177.2|1181|1180.4|1181|1180.4|1177.4|1177|57085
1648627200000|2022-03-30 08:00:00|1180.8|1180.2|1172.8|1172|1181|1180.4|1172|1171.2|269545
1648627500000|2022-03-30 08:05:00|1172.6|1172.4|1174|1173.4|1174.4|1174|1172.2|1171.8|81566
1648627800000|2022-03-30 08:10:00|1173.8|1173.2|1171.2|1170.8|1173.8|1173.2|1169.6|1169|106355
1648628100000|2022-03-30 08:15:00|1171.4|1171|1172.6|1172.2|1173.2|1172.6|1170.4|1169.8|36165
1648628400000|2022-03-30 08:20:00|1172.8|1172.4|1169.8|1169.6|1174.8|1174.4|1169.8|1169.6|200817
1648628700000|2022-03-30 08:25:00|1169.6|1169.4|1171.2|1170.6|1171.4|1171|1168.2|1168|69080
1648629000000|2022-03-30 08:30:00|1171.4|1170.8|1171|1170.6|1172.6|1172.2|1170|1169.4|114902
1648629300000|2022-03-30 08:35:00|1171.2|1170.8|1170.4|1169.8|1171.8|1171.2|1169.8|1169.4|26428
1648629600000|2022-03-30 08:40:00|1170.2|1170|1166.8|1166.4|1170.2|1170|1166|1165.4|148565
1648629900000|2022-03-30 08:45:00|1166.6|1166.2|1167.4|1167|1168.4|1168|1166.2|1166|48900
1648630200000|2022-03-30 08:50:00|1167.6|1167.2|1169.4|1169|1170.8|1170.4|1167.4|1167|77393
1648630500000|2022-03-30 08:55:00|1169.2|1168.8|1172.2|1171.8|1172.4|1171.8|1169|1168.6|60897
1648630800000|2022-03-30 09:00:00|1172.4|1172|1172.8|1172.4|1174.4|1174|1172.2|1171.8|67767
1648631100000|2022-03-30 09:05:00|1173|1172.2|1171.4|1171|1173.6|1173|1170.6|1170.4|42786
1648631400000|2022-03-30 09:10:00|1171.6|1170.8|1171.8|1171.4|1173|1172.6|1171|1170.6|31544
1648631700000|2022-03-30 09:15:00|1172|1171.6|1173.6|1173.4|1174.2|1173.8|1171.2|1170.8|25315
1648632000000|2022-03-30 09:20:00|1173.8|1173.2|1176.6|1176|1177|1176.6|1173.6|1173.2|48885
1648632300000|2022-03-30 09:25:00|1176.8|1176.2|1175.4|1175|1176.8|1176.4|1174.2|1173.8|77384
1648632600000|2022-03-30 09:30:00|1175.6|1175.2|1175.4|1175|1176.4|1176.2|1174.6|1174.2|25223
1648632900000|2022-03-30 09:35:00|1175.2|1174.8|1173.8|1173.4|1175.4|1175.2|1173.4|1173|60455
1648633200000|2022-03-30 09:40:00|1174|1173.6|1174.6|1174.2|1174.8|1174.6|1173.2|1172.8|18090
1648633500000|2022-03-30 09:45:00|1174.4|1174|1178.6|1178.2|1179|1178.6|1174|1173.6|34209
1648633800000|2022-03-30 09:50:00|1178.4|1178|1179.4|1179|1180.4|1180|1178|1177.4|17660
1648634100000|2022-03-30 09:55:00|1179.6|1179.2|1177.8|1177.2|1180|1179.4|1177.2|1177|52254
1648634400000|2022-03-30 10:00:00|1177.6|1177.4|1175.2|1174.8|1177.6|1177.4|1167.2|1166.8|200976
1648634700000|2022-03-30 10:05:00|1175.4|1175|1171.6|1171.2|1175.8|1175|1170.4|1170|105161
1648635000000|2022-03-30 10:10:00|1171.4|1171|1175.4|1174.8|1176|1175.2|1170.8|1170.4|41765
1648635300000|2022-03-30 10:15:00|1175.6|1175|1175|1174.6|1176.2|1175.6|1173.6|1173.4|45331
1648635600000|2022-03-30 10:20:00|1175.2|1175|1175|1174.8|1175.8|1175.4|1174|1173.4|43536
1648635900000|2022-03-30 10:25:00|1175.2|1174.6|1175.6|1175.2|1175.8|1175.6|1174.2|1174|42249
1648636200000|2022-03-30 10:30:00|1175.8|1175|1176|1175.6|1176.4|1176|1174.2|1173.8|35982
1648636500000|2022-03-30 10:35:00|1175.8|1175.8|1173.6|1173.2|1176|1175.8|1172.6|1172.2|36521
1648636800000|2022-03-30 10:40:00|1173.4|1173|1174.2|1174|1174.4|1174|1172.6|1172.2|33147
1648637100000|2022-03-30 10:45:00|1174.4|1174.2|1173.4|1173|1174.6|1174.2|1172.8|1172.4|47663
1648637400000|2022-03-30 10:50:00|1173.6|1173.2|1174.2|1173.6|1174.2|1173.8|1173.4|1173|30174
1648637700000|2022-03-30 10:55:00|1174|1173.8|1172.2|1171.8|1174.2|1173.8|1171.8|1171.4|37663
1648638000000|2022-03-30 11:00:00|1172.4|1172|1172.6|1172.2|1174.4|1173.8|1172.2|1172|30974
1648638300000|2022-03-30 11:05:00|1172.4|1172|1170.8|1170.4|1172.8|1172.4|1170.2|1170|36684
1648638600000|2022-03-30 11:10:00|1171|1170.6|1174.4|1174|1174.4|1174|1170.6|1170.2|60139
1648638900000|2022-03-30 11:15:00|1174.2|1174.2|1171.6|1171.2|1174.4|1174.2|1171.2|1170.8|27353
1648639200000|2022-03-30 11:20:00|1171.4|1171|1171.2|1170.6|1172.4|1172|1170.8|1170.6|67901
1648639500000|2022-03-30 11:25:00|1171|1170.8|1170.8|1170.4|1172.8|1172.4|1170|1169.6|111939
1648639800000|2022-03-30 11:30:00|1170.6|1170.2|1169.6|1169.2|1171|1170.6|1169.2|1168.8|101248
1648640100000|2022-03-30 11:35:00|1169.4|1169|1168.8|1168.4|1170.2|1170|1168|1167.6|94289
1648640400000|2022-03-30 11:40:00|1169|1168.2|1167.4|1167|1170.2|1169.8|1167.2|1166.8|49763
1648640700000|2022-03-30 11:45:00|1167.6|1167.2|1167.8|1167.4|1168.4|1168|1167|1166.8|36766
1648641000000|2022-03-30 11:50:00|1168|1167.6|1168.8|1168.2|1169.2|1168.6|1167.6|1167.2|36415
1648641300000|2022-03-30 11:55:00|1169|1168.4|1168.2|1167.8|1169|1168.8|1167.6|1167.2|19469
1648641600000|2022-03-30 12:00:00|1168.4|1168|1169.6|1169.2|1169.6|1169.4|1167.6|1167.2|78776
1648641900000|2022-03-30 12:05:00|1169.4|1169|1171.2|1170.8|1171.4|1171|1168.8|1168.4|73436
1648642200000|2022-03-30 12:10:00|1171|1171|1167.2|1166.4|1171.8|1171.4|1165.8|1165.6|97541
1648642500000|2022-03-30 12:15:00|1167.4|1166.8|1169.6|1169.2|1169.6|1169.2|1166.2|1165.6|48893
1648642800000|2022-03-30 12:20:00|1169.4|1169|1164.8|1164.4|1170.4|1170|1164.6|1164.2|105708
1648643100000|2022-03-30 12:25:00|1165|1164.6|1165.8|1165.4|1166.2|1165.8|1164.4|1164|45763
1648643400000|2022-03-30 12:30:00|1165.6|1165.2|1168|1167.6|1168.6|1168|1165.2|1164.8|38229
1648643700000|2022-03-30 12:35:00|1168.2|1167.8|1168.8|1168.2|1172.8|1172.6|1168|1167.6|123847
1648644000000|2022-03-30 12:40:00|1169|1168.4|1169|1168.6|1169.8|1169.4|1167.6|1167.2|35768
1648644300000|2022-03-30 12:45:00|1168.8|1168.4|1167.6|1167|1168.8|1168.6|1166.4|1165.8|89943
1648644600000|2022-03-30 12:50:00|1167.8|1167.2|1169|1168.4|1169.8|1169.4|1167.4|1167|83192
1648644900000|2022-03-30 12:55:00|1168.8|1168.6|1169.4|1169|1169.8|1169.6|1168.6|1168.2|34607
1648645200000|2022-03-30 13:00:00|1169.2|1168.8|1167.2|1166.8|1169.4|1169|1167|1166.6|63695
1648645500000|2022-03-30 13:05:00|1167.6|1167.4|1166.4|1166|1167.6|1167.4|1165.6|1165.2|78445
1648645800000|2022-03-30 13:10:00|1166.6|1166.2|1168.8|1168.4|1168.8|1168.4|1166.2|1165.8|50970
1648646100000|2022-03-30 13:15:00|1168.6|1168.6|1171|1170.6|1171.4|1171|1168|1167.6|39968
1648646400000|2022-03-30 13:20:00|1170.8|1170.4|1172.2|1171.6|1177.6|1177|1170.8|1170.2|182268
1648646700000|2022-03-30 13:25:00|1172.4|1171.8|1176.8|1176.2|1177.2|1177|1172.4|1171.6|91406
1648647000000|2022-03-30 13:30:00|1177.2|1176.4|1173.2|1172.8|1180|1179.6|1172.8|1172.4|233606
1648647300000|2022-03-30 13:35:00|1173.4|1173|1174|1173.4|1175.2|1174.6|1170.4|1170|80276
1648647600000|2022-03-30 13:40:00|1173.8|1173.6|1169.8|1169.2|1175|1174.8|1168.2|1167.6|170477
1648647900000|2022-03-30 13:45:00|1170|1169.4|1172|1171.6|1172.8|1172.2|1167.4|1166.6|141810
1648648200000|2022-03-30 13:50:00|1172.2|1171.8|1167.2|1166.6|1172.8|1172.2|1167|1166.6|82202
1648648500000|2022-03-30 13:55:00|1167.4|1166.8|1168|1167.4|1169.8|1169.2|1165.8|1165.6|115988
1648648800000|2022-03-30 14:00:00|1168.2|1167.6|1164.8|1164.4|1168.6|1168|1163.8|1163.2|173182
1648649100000|2022-03-30 14:05:00|1164.6|1164.2|1163.4|1162.8|1164.8|1164.4|1162.6|1162.2|82030
1648649400000|2022-03-30 14:10:00|1163.6|1163|1163|1162.6|1164.2|1163.8|1162.4|1162|75428
1648649700000|2022-03-30 14:15:00|1162.8|1162.4|1161.2|1160.8|1163|1162.8|1158.8|1158.4|208851
1648650000000|2022-03-30 14:20:00|1161.4|1161|1159.8|1159.4|1162.2|1162|1159.2|1158.8|103658
1648650300000|2022-03-30 14:25:00|1159.6|1159.2|1161.2|1160.8|1161.8|1161.4|1159.6|1159|78859
1648650600000|2022-03-30 14:30:00|1161|1160.6|1159.8|1159.4|1161.8|1161.4|1159.6|1159.2|67573
1648650900000|2022-03-30 14:35:00|1160|1159.6|1158.2|1157.8|1160.2|1159.8|1157.4|1157.2|107673
1648651200000|2022-03-30 14:40:00|1158|1157.6|1160.2|1159.8|1160.6|1160.2|1156.8|1156.4|45049
1648651500000|2022-03-30 14:45:00|1160.4|1160|1163.8|1163.2|1163.8|1163.2|1159.8|1159.4|34957
1648651800000|2022-03-30 14:50:00|1163.6|1163|1162.4|1161.8|1164.4|1164|1162|1161.6|93397
1648652100000|2022-03-30 14:55:00|1162.6|1162|1163.4|1163|1164|1163.6|1162.2|1161.8|52365
1648652400000|2022-03-30 15:00:00|1163.2|1162.8|1162.6|1162.2|1165.2|1164.8|1162.4|1162.2|137824
1648652700000|2022-03-30 15:05:00|1162.4|1162|1162.2|1161.8|1163.4|1163.2|1161.4|1161|70496
1648653000000|2022-03-30 15:10:00|1162|1161.6|1162.2|1161.8|1162.6|1162.2|1160|1159.6|73075
1648653300000|2022-03-30 15:15:00|1162|1161.6|1163.8|1163.6|1164.4|1164|1161.6|1161.2|147807
1648653600000|2022-03-30 15:20:00|1164|1163.4|1163.4|1163|1164|1163.6|1162.2|1161.8|85948
1648653900000|2022-03-30 15:25:00|1163.2|1163.2|1162|1161.4|1163.2|1163.2|1160.6|1160.4|125046
1648710000000|2022-03-31 07:00:00|1182|1181.4|1184.8|1183.8|1190|1189.4|1179.2|1178.4|571200
1648710300000|2022-03-31 07:05:00|1184.6|1184|1186.2|1185.8|1190.8|1190.2|1184.2|1183.8|445462
1648710600000|2022-03-31 07:10:00|1186.4|1185.4|1190.2|1189.6|1191.4|1190.8|1184.4|1183.8|328254
1648710900000|2022-03-31 07:15:00|1190.4|1189.8|1191.6|1191.2|1194|1193.4|1187.2|1186.8|128995
1648711200000|2022-03-31 07:20:00|1191.8|1191.4|1191.6|1191|1194.6|1194|1190.2|1189.8|248996
1648711500000|2022-03-31 07:25:00|1191.4|1190.8|1190.8|1190.2|1193.6|1193.2|1190.4|1189.8|171122
1648711800000|2022-03-31 07:30:00|1190.6|1190|1187.8|1187.2|1191.2|1190.6|1186.6|1186.4|105048
1648712100000|2022-03-31 07:35:00|1188|1187|1187.8|1187.2|1188.4|1187.8|1184.6|1184.2|138865
1648712400000|2022-03-31 07:40:00|1188|1187.4|1187.4|1186.8|1188.2|1187.8|1185|1184.6|55017
1648712700000|2022-03-31 07:45:00|1187.2|1186.6|1188|1187.6|1189|1188.4|1185.6|1185.2|55300
1648713000000|2022-03-31 07:50:00|1188.2|1187.4|1184.4|1184|1188.2|1187.4|1184.2|1183.4|49190
1648713300000|2022-03-31 07:55:00|1184.6|1184.2|1183.8|1183.6|1187.8|1187.4|1183.8|1183.2|81099
1648713600000|2022-03-31 08:00:00|1183.6|1183.2|1185.4|1185|1185.4|1185|1182|1181.4|67841
1648713900000|2022-03-31 08:05:00|1185.2|1185.2|1182|1181.4|1186.4|1186|1181|1180.6|58555
1648714200000|2022-03-31 08:10:00|1182.2|1181.6|1182.2|1181.8|1183.2|1182.8|1180|1179.4|68317
1648714500000|2022-03-31 08:15:00|1182.4|1182|1182.8|1182.2|1185.2|1184.8|1182.2|1181.6|49811
1648714800000|2022-03-31 08:20:00|1183|1182.4|1184.8|1184.2|1186.8|1186.4|1183|1182.4|46190
1648715100000|2022-03-31 08:25:00|1184.6|1184.4|1184.8|1184.4|1185.6|1185|1183.6|1183.4|29134
1648715400000|2022-03-31 08:30:00|1185|1184.6|1185.4|1185|1186.2|1185.8|1183.6|1183|44578
1648715700000|2022-03-31 08:35:00|1185.6|1185.2|1183.6|1183|1187.8|1187.4|1181.8|1181.4|148595
1648716000000|2022-03-31 08:40:00|1183.8|1183.2|1184.8|1184.6|1185.8|1185.2|1183.2|1182.8|31490
1648716300000|2022-03-31 08:45:00|1184.6|1184.4|1184.2|1183.8|1184.8|1184.4|1182.2|1181.6|41281
1648716600000|2022-03-31 08:50:00|1184.4|1184|1186.4|1186|1186.8|1186.2|1183.4|1183|107463
1648716900000|2022-03-31 08:55:00|1186.2|1185.8|1187.8|1187.4|1187.8|1187.6|1186|1185.4|59276
1648717200000|2022-03-31 09:00:00|1187.6|1187.6|1187|1186.6|1189|1188.6|1186.6|1186.2|58822
1648717500000|2022-03-31 09:05:00|1187.2|1186.8|1190.8|1190.4|1192|1191.6|1187.2|1186.6|136665
1648717800000|2022-03-31 09:10:00|1191|1190.6|1189.8|1189.6|1191.2|1190.8|1188.8|1188.4|62886
1648718100000|2022-03-31 09:15:00|1189.6|1189.4|1192.6|1192.2|1192.6|1192.4|1189.6|1188.6|107919
1648718400000|2022-03-31 09:20:00|1192.4|1192|1192.8|1192.4|1193|1192.6|1191|1190.6|55866
1648718700000|2022-03-31 09:25:00|1192.6|1192.6|1192|1191.6|1193|1192.8|1191.2|1190.8|67756
1648719000000|2022-03-31 09:30:00|1191.8|1191.4|1192.8|1192.4|1193.6|1193.2|1191.6|1191.2|71754
1648719300000|2022-03-31 09:35:00|1192.6|1192.2|1189.2|1188.8|1192.6|1192.2|1189|1188.4|69453
1648719600000|2022-03-31 09:40:00|1189|1188.6|1190|1189.6|1190.6|1190.4|1188.2|1188|68527
1648719900000|2022-03-31 09:45:00|1190.2|1189.8|1188.6|1188.4|1190.8|1190.4|1188.2|1187.8|61675
1648720200000|2022-03-31 09:50:00|1188.8|1188.6|1186.6|1186.2|1189|1188.6|1186.2|1185.8|10003
1648720500000|2022-03-31 09:55:00|1186.8|1186.4|1185.8|1185.4|1187.6|1187|1185.8|1185.2|33978
1648720800000|2022-03-31 10:00:00|1186|1185.6|1187.4|1187|1187.6|1187.2|1186|1185.6|21592
1648721100000|2022-03-31 10:05:00|1187.6|1187.2|1186.8|1186.4|1188|1187.6|1186.6|1186|19519
1648721400000|2022-03-31 10:10:00|1186.6|1186.2|1185.4|1185|1187.2|1187|1185.4|1185|44751
1648721700000|2022-03-31 10:15:00|1185.2|1184.8|1183.6|1183.2|1187.8|1187.4|1183|1182.4|79876
1648722000000|2022-03-31 10:20:00|1183.8|1183|1183.4|1183|1184.2|1183.6|1182.4|1182|21705
1648722300000|2022-03-31 10:25:00|1183.6|1183.2|1185|1184.6|1186.4|1186|1183.2|1182.8|45746
1648722600000|2022-03-31 10:30:00|1184.8|1184.4|1183.2|1182.8|1185.2|1184.8|1182.8|1182.2|10466
1648722900000|2022-03-31 10:35:00|1183.4|1183|1183|1182.6|1184.4|1184|1183|1182.6|38756
1648723200000|2022-03-31 10:40:00|1182.8|1182.4|1182.8|1182.2|1184|1183.6|1182.4|1182|36787
1648723500000|2022-03-31 10:45:00|1183|1182.4|1183.4|1183|1183.8|1183.4|1182.4|1181.8|28775
1648723800000|2022-03-31 10:50:00|1183.6|1183.2|1183.4|1183|1183.8|1183.4|1182.4|1182.2|20853
1648724100000|2022-03-31 10:55:00|1183.2|1182.8|1182.6|1182.4|1183.4|1183|1182.2|1182|15221
1648724400000|2022-03-31 11:00:00|1182.4|1182.2|1183.6|1183|1183.6|1183.4|1182.4|1182|16440
1648724700000|2022-03-31 11:05:00|1183.4|1183.2|1182|1181.6|1183.6|1183.4|1181.8|1181.2|26033
1648725000000|2022-03-31 11:10:00|1182.2|1181.4|1180.8|1180.6|1182.2|1181.8|1180.4|1180|38039
1648725300000|2022-03-31 11:15:00|1181|1180.8|1180.8|1180.4|1182|1181.8|1180.6|1180.4|26428
1648725600000|2022-03-31 11:20:00|1180.6|1180.2|1181.2|1180.8|1181.6|1181.4|1180|1179.4|22181
1648725900000|2022-03-31 11:25:00|1181.4|1181|1181.4|1181|1182|1181.6|1181|1180.6|15969
1648726200000|2022-03-31 11:30:00|1181.6|1181.2|1183.2|1182.8|1183.2|1182.8|1181.2|1181|22182
1648726500000|2022-03-31 11:35:00|1183|1182.6|1182.2|1181.8|1184.2|1183.6|1182.2|1181.8|39187
1648726800000|2022-03-31 11:40:00|1182|1182|1183.4|1183|1184.4|1184|1182|1181.8|24822
1648727100000|2022-03-31 11:45:00|1183.6|1183.2|1182.8|1182.4|1183.8|1183.4|1182.2|1181.8|36905
1648727400000|2022-03-31 11:50:00|1182.6|1182.2|1181.8|1181.2|1182.8|1182.2|1181.4|1181|22302
1648727700000|2022-03-31 11:55:00|1181.6|1181.4|1181|1180.6|1182.2|1181.8|1180.8|1180.4|31099
1648728000000|2022-03-31 12:00:00|1180.8|1180.4|1182|1181.4|1182.4|1181.8|1180.4|1180|62034
1648728300000|2022-03-31 12:05:00|1182.2|1181.6|1182.4|1182|1182.8|1182.4|1181.6|1181.2|11164
1648728600000|2022-03-31 12:10:00|1182.6|1182.2|1182.8|1182.4|1183.2|1182.8|1181.4|1181|22780
1648728900000|2022-03-31 12:15:00|1183|1182.6|1183.6|1183.4|1184.8|1184.4|1182.8|1182.4|25405
1648729200000|2022-03-31 12:20:00|1183.8|1183.6|1184.4|1184.2|1185.4|1185|1183.4|1183.2|58549
1648729500000|2022-03-31 12:25:00|1184.2|1184|1184.6|1184.2|1185|1184.6|1183.8|1183.6|51347
1648729800000|2022-03-31 12:30:00|1184.8|1184.4|1185.4|1185|1185.8|1185.4|1184.4|1183.8|47061
1648730100000|2022-03-31 12:35:00|1185.6|1185.2|1184.6|1184.2|1186.6|1186|1183.2|1182.8|60235
1648730400000|2022-03-31 12:40:00|1184.4|1184|1182.8|1182.4|1184.4|1184|1182.4|1182.2|30263
1648730700000|2022-03-31 12:45:00|1182.6|1182.2|1181.4|1181|1183|1182.4|1181|1180.6|33209
1648731000000|2022-03-31 12:50:00|1181.2|1180.8|1179.4|1179.2|1181.4|1181|1179.2|1179|63090
1648731300000|2022-03-31 12:55:00|1179.2|1179|1178.2|1178|1179.6|1179.4|1178.2|1178|63459
1648731600000|2022-03-31 13:00:00|1178.4|1178.2|1178|1177.6|1179|1178.4|1177|1176.6|91923
1648731900000|2022-03-31 13:05:00|1178.2|1177.8|1177.6|1177.2|1179.2|1179|1176.8|1176.4|45645
1648732200000|2022-03-31 13:10:00|1177.4|1177.4|1172|1171.4|1177.6|1177.4|1169.4|1169|126500
1648732500000|2022-03-31 13:15:00|1171.8|1171.6|1170.4|1170|1171.8|1171.6|1167.6|1167.2|142738
1648732800000|2022-03-31 13:20:00|1170.2|1169.8|1170.6|1170.4|1171.6|1171.2|1170|1169.4|56512
1648733100000|2022-03-31 13:25:00|1170.8|1170.2|1169.8|1169.4|1171.6|1171.2|1169.2|1168.8|119047
1648733400000|2022-03-31 13:30:00|1169.6|1169.6|1169.4|1169|1172.8|1172.4|1169.2|1169|117068
1648733700000|2022-03-31 13:35:00|1169.2|1168.8|1169.2|1168.8|1170.6|1170.2|1166.6|1166|149452
1648734000000|2022-03-31 13:40:00|1169|1168.6|1166|1165.8|1169.6|1169.4|1165.8|1165.4|195491
1648734300000|2022-03-31 13:45:00|1165.8|1165.6|1165.2|1164.8|1167.4|1166.8|1163|1162.4|322883
1648734600000|2022-03-31 13:50:00|1165.4|1165|1163.4|1163|1166.6|1166.4|1162|1161.6|250294
1648734900000|2022-03-31 13:55:00|1163.2|1162.8|1162.8|1162.4|1164.6|1164.2|1162|1161.6|348949
1648735200000|2022-03-31 14:00:00|1162.6|1162.2|1161.8|1161.4|1163.8|1163.4|1161.2|1161|146194
1648735500000|2022-03-31 14:05:00|1161.6|1161.6|1155.2|1154.8|1162.4|1162|1154.4|1154.2|220095
1648735800000|2022-03-31 14:10:00|1155.4|1155|1153.2|1152.8|1155.6|1155.2|1152|1151.8|225357
1648736100000|2022-03-31 14:15:00|1153|1153|1152.6|1152.2|1154.6|1154.2|1150.6|1150.2|249054
1648736400000|2022-03-31 14:20:00|1152.4|1152.4|1151.8|1151.4|1154.2|1153.8|1148.4|1148.2|291796
1648736700000|2022-03-31 14:25:00|1151.6|1151.6|1151.2|1150.8|1152.4|1152|1149.4|1149.2|142078
1648737000000|2022-03-31 14:30:00|1151.4|1151|1150.2|1150|1152|1151.6|1148|1147.8|166872
1648737300000|2022-03-31 14:35:00|1150.4|1150.2|1152|1151.8|1152.8|1152.6|1150.4|1150|126058
1648737600000|2022-03-31 14:40:00|1151.8|1151.6|1152|1151.6|1153|1152.6|1150|1149.6|105022
1648737900000|2022-03-31 14:45:00|1151.8|1151.4|1155|1154.6|1156.2|1155.8|1151.8|1151.4|133912
1648738200000|2022-03-31 14:50:00|1154.8|1154.4|1153.2|1152.8|1155.6|1155|1151.8|1151.6|97558
1648738500000|2022-03-31 14:55:00|1153.4|1153|1154.4|1154.2|1155.8|1155.6|1153.4|1152.8|131446
1648738800000|2022-03-31 15:00:00|1154.2|1154|1152|1151.6|1154.8|1154.4|1151.2|1151|304447
1648739100000|2022-03-31 15:05:00|1151.8|1151.8|1150.6|1150.4|1152.4|1151.8|1149.8|1149.6|187157
1648739400000|2022-03-31 15:10:00|1150.4|1150.2|1153|1152.8|1153.4|1153|1150.2|1150|239802
1648739700000|2022-03-31 15:15:00|1153.2|1153|1153.2|1152.8|1154.8|1154.6|1151.2|1150.8|133606
1648740000000|2022-03-31 15:20:00|1153.4|1153|1151|1150.8|1153.6|1153.2|1150.6|1150.4|102127
1648740300000|2022-03-31 15:25:00|1151.2|1151|1152.6|1151.8|1153|1152.4|1150|1149.6|268271
1648796400000|2022-04-01 07:00:00|1165.4|1165|1165.4|1164.6|1168.8|1167.8|1161.4|1161|341927
1648796700000|2022-04-01 07:05:00|1165.2|1164.4|1172.8|1172.2|1175.6|1174.8|1165|1164.2|278523
1648797000000|2022-04-01 07:10:00|1172.6|1172|1179.8|1179|1180.8|1179.8|1172|1171.4|189832
1648797300000|2022-04-01 07:15:00|1180|1179.2|1187.2|1186.8|1187.6|1187.2|1179.6|1179|203804
1648797600000|2022-04-01 07:20:00|1187.4|1187|1183|1182.4|1189|1188.6|1183|1182.4|171272
1648797900000|2022-04-01 07:25:00|1183.2|1182.6|1181.2|1180.8|1183.2|1183|1175.2|1174.4|202469
1648798200000|2022-04-01 07:30:00|1181.4|1181|1180|1179.6|1183.6|1183.2|1180|1179.4|152982
1648798500000|2022-04-01 07:35:00|1180.2|1179.8|1174.8|1174.4|1181|1180.4|1174.2|1173.6|115772
1648798800000|2022-04-01 07:40:00|1175|1174.6|1176.6|1176|1178.2|1178|1174.8|1174.4|101071
1648799100000|2022-04-01 07:45:00|1176.8|1176.2|1179.6|1179.2|1179.8|1179.4|1175.8|1175.2|69503
1648799400000|2022-04-01 07:50:00|1180|1179.4|1181.4|1181.2|1182.8|1182.4|1179.8|1179.2|97979
1648799700000|2022-04-01 07:55:00|1181.8|1181.4|1182.6|1182.2|1183|1182.6|1180.4|1180|52950
1648800000000|2022-04-01 08:00:00|1182.8|1182.4|1184|1183.6|1185|1184.8|1182|1181.4|125130
1648800300000|2022-04-01 08:05:00|1183.8|1183.8|1182|1181.4|1184.4|1184|1180.6|1180.2|72073
1648800600000|2022-04-01 08:10:00|1181.8|1181.2|1180.6|1180|1182|1181.8|1179.8|1179.4|64130
1648800900000|2022-04-01 08:15:00|1180.8|1180.2|1179.6|1179|1181.8|1181.4|1178.2|1177.8|78997
1648801200000|2022-04-01 08:20:00|1179.8|1179.2|1182.4|1181.8|1183|1182.6|1179.4|1179|64683
1648801500000|2022-04-01 08:25:00|1182.2|1182|1180.6|1180.2|1183|1182.6|1179.6|1179|49252
1648801800000|2022-04-01 08:30:00|1180.4|1180|1179.8|1179.4|1181.4|1181|1178.6|1178.2|43410
1648802100000|2022-04-01 08:35:00|1179.6|1179.6|1179.8|1179.6|1180.6|1180.2|1178.2|1177.8|99738
1648802400000|2022-04-01 08:40:00|1180|1179.4|1183.6|1183.2|1183.8|1183.4|1180|1179.4|65291
1648802700000|2022-04-01 08:45:00|1183.8|1183.4|1184.6|1184.4|1185.4|1185.2|1183.4|1183.2|183428
1648803000000|2022-04-01 08:50:00|1184.4|1184.2|1183.8|1183.4|1185.2|1185|1183|1182.6|110624
1648803300000|2022-04-01 08:55:00|1183.6|1183.2|1185|1184.8|1185.4|1185|1182.8|1182.4|78440
1648803600000|2022-04-01 09:00:00|1184.8|1184.6|1181|1180.6|1185|1184.6|1180|1179.6|85649
1648803900000|2022-04-01 09:05:00|1180.8|1180.4|1179.6|1179.4|1181.6|1181.2|1178.6|1178.2|43085
1648804200000|2022-04-01 09:10:00|1179.8|1179.2|1180.8|1180.4|1181|1180.6|1179.4|1179.2|27049
1648804500000|2022-04-01 09:15:00|1181|1180.6|1179.4|1179|1182.6|1182.2|1179.2|1178.8|55721
1648804800000|2022-04-01 09:20:00|1179.6|1179.2|1182.6|1182.2|1183.4|1183|1177|1176.6|245562
1648805100000|2022-04-01 09:25:00|1182.8|1182.4|1183.8|1183.4|1185.4|1185|1182.4|1182|128764
1648805400000|2022-04-01 09:30:00|1184.2|1183.6|1184.2|1183.6|1187|1186.6|1183.8|1183.4|199950
1648805700000|2022-04-01 09:35:00|1184.4|1183.8|1181.4|1181|1184.8|1184.4|1180.6|1180.4|110849
1648806000000|2022-04-01 09:40:00|1181.6|1181.2|1183.6|1183.2|1184|1183.4|1181.2|1181|73182
1648806300000|2022-04-01 09:45:00|1183.4|1183|1183.2|1182.8|1184.8|1184.4|1182|1181.4|23704
1648806600000|2022-04-01 09:50:00|1183.4|1183|1182.8|1182.4|1183.6|1183.2|1182|1181.6|46407
1648806900000|2022-04-01 09:55:00|1183|1182.6|1184.8|1184.4|1184.8|1184.4|1182|1181.6|105249
1648807200000|2022-04-01 10:00:00|1185|1184.2|1183.6|1183.4|1185.6|1185.2|1182.4|1182.2|63690
1648807500000|2022-04-01 10:05:00|1183.4|1183.2|1183.6|1183.2|1185.4|1185|1183.2|1182.8|69441
1648807800000|2022-04-01 10:10:00|1183.4|1183|1183.2|1182.6|1185|1184.6|1183|1182.6|53891
1648808100000|2022-04-01 10:15:00|1183.4|1182.8|1183.4|1183.2|1184.2|1184|1182.4|1182|61576
1648808400000|2022-04-01 10:20:00|1183.6|1183|1185|1184.6|1185|1184.8|1182.8|1182.6|70264
1648808700000|2022-04-01 10:25:00|1184.8|1184.8|1185.6|1185.2|1185.8|1185.4|1183.8|1183.4|60608
1648809000000|2022-04-01 10:30:00|1185.4|1185|1184|1183.6|1185.6|1185.2|1182.8|1182.4|60623
1648809300000|2022-04-01 10:35:00|1183.8|1183.4|1184|1183.6|1184.8|1184.6|1183.8|1183.2|29631
1648809600000|2022-04-01 10:40:00|1183.8|1183.4|1183.8|1183.4|1184.2|1183.8|1183.4|1183|23037
1648809900000|2022-04-01 10:45:00|1183.4|1183.2|1184.4|1184|1184.4|1184.2|1182.6|1182.4|82535
1648810200000|2022-04-01 10:50:00|1184.2|1183.8|1184.6|1184.2|1185.6|1185.4|1184.2|1183.8|51407
1648810500000|2022-04-01 10:55:00|1184.4|1184|1187.8|1187.4|1189|1188.8|1184.4|1184|93915
1648810800000|2022-04-01 11:00:00|1187.4|1186.8|1188.6|1188.2|1188.8|1188.6|1186.4|1186|143666
1648811100000|2022-04-01 11:05:00|1188.8|1188.4|1191.4|1191|1191.6|1191.2|1187.8|1187.4|118188
1648811400000|2022-04-01 11:10:00|1191.6|1191.2|1191.4|1191|1191.6|1191.4|1191|1190.6|44655
1648811700000|2022-04-01 11:15:00|1191.2|1190.8|1194|1193.6|1194.8|1194.6|1190.8|1190.2|163915
1648812000000|2022-04-01 11:20:00|1194.2|1193.8|1194.8|1194.4|1195|1194.8|1193.6|1193.2|52669
1648812300000|2022-04-01 11:25:00|1194.6|1194.6|1195.6|1195.2|1196.6|1196.4|1194.6|1194.2|128447
1648812600000|2022-04-01 11:30:00|1195.4|1194.8|1196.8|1196.6|1196.8|1196.6|1194.4|1194|75584
1648812900000|2022-04-01 11:35:00|1196.6|1196.4|1198.4|1198|1198.6|1198.2|1196.6|1196.4|71788
1648813200000|2022-04-01 11:40:00|1198.6|1198.2|1198.6|1198.2|1199|1198.8|1197.8|1197.4|69515
1648813500000|2022-04-01 11:45:00|1198.8|1198.4|1199.2|1198.8|1199.8|1199.6|1198|1197.8|104864
1648813800000|2022-04-01 11:50:00|1199.4|1199|1198.8|1198.4|1199.8|1199.4|1198|1197.6|54114
1648814100000|2022-04-01 11:55:00|1198.6|1198.2|1197.8|1197.4|1199.2|1198.8|1197.2|1196.8|64172
1648814400000|2022-04-01 12:00:00|1197.6|1197.2|1196.8|1196.6|1197.8|1197.4|1195.6|1195.4|70526
1648814700000|2022-04-01 12:05:00|1197|1196.8|1198|1197.4|1198.2|1197.6|1195|1194.6|61122
1648815000000|2022-04-01 12:10:00|1197.8|1197.6|1197.4|1196.8|1199.2|1199|1197.4|1196.8|48001
1648815300000|2022-04-01 12:15:00|1197.2|1197|1194.8|1194.4|1197.6|1197.2|1194|1193.4|71850
1648815600000|2022-04-01 12:20:00|1194.6|1194.2|1194.8|1194.4|1195.8|1195.2|1194.2|1193.8|29160
1648815900000|2022-04-01 12:25:00|1195|1194.6|1193.6|1193.2|1195.4|1195|1192.8|1192.4|48516
1648816200000|2022-04-01 12:30:00|1193.8|1193.4|1192.6|1192.4|1195|1194.6|1192|1191.8|105058
1648816500000|2022-04-01 12:35:00|1192.8|1192.2|1194|1193.6|1195|1194.8|1192.8|1192.2|56202
1648816800000|2022-04-01 12:40:00|1194.2|1193.8|1190|1189.6|1194.4|1194|1189.2|1188.8|133680
1648817100000|2022-04-01 12:45:00|1189.8|1189.8|1189.4|1189|1190|1189.8|1188.4|1188|76082
1648817400000|2022-04-01 12:50:00|1189.2|1189.2|1190|1189.6|1191.4|1190.8|1189.2|1189|38932
1648817700000|2022-04-01 12:55:00|1189.8|1189.4|1189.2|1188.8|1190.8|1190.4|1188.6|1188.4|22710
1648818000000|2022-04-01 13:00:00|1189|1188.6|1187.6|1187.4|1189.4|1189|1187.2|1187|31143
1648818300000|2022-04-01 13:05:00|1187.8|1187.6|1188.4|1188|1188.6|1188.2|1187.6|1187.2|19794
1648818600000|2022-04-01 13:10:00|1188.6|1188.2|1189.8|1189.4|1190|1189.8|1188.4|1188|74270
1648818900000|2022-04-01 13:15:00|1190|1189.6|1191.6|1191.4|1191.6|1191.4|1189.8|1189.6|58469
1648819200000|2022-04-01 13:20:00|1191.8|1191.6|1190.8|1190.4|1192.2|1191.8|1190.8|1190.4|30813
1648819500000|2022-04-01 13:25:00|1191|1190.6|1193.6|1193.4|1193.8|1193.4|1190.8|1190.4|40189
1648819800000|2022-04-01 13:30:00|1193.4|1193.2|1194|1193.8|1194.8|1194.4|1191|1190.6|281480
1648820100000|2022-04-01 13:35:00|1194.2|1194|1192.2|1192|1195|1194.8|1191.6|1191.2|213375
1648820400000|2022-04-01 13:40:00|1192.4|1192.2|1190.6|1190|1193.6|1193.2|1188.6|1188|203025
1648820700000|2022-04-01 13:45:00|1190.4|1190.2|1191.4|1191|1192.4|1192.2|1188.4|1188|82609
1648821000000|2022-04-01 13:50:00|1191.6|1191.2|1191.2|1190.8|1192|1191.8|1189.2|1188.8|93837
1648821300000|2022-04-01 13:55:00|1191.4|1190.6|1193.2|1192.8|1193.6|1192.8|1189.2|1189|84097
1648821600000|2022-04-01 14:00:00|1193|1192.6|1191.2|1190.8|1193.6|1193.2|1190.6|1190.2|115231
1648821900000|2022-04-01 14:05:00|1191.4|1191|1191.6|1191.4|1192.8|1192.6|1189.8|1189.4|125016
1648822200000|2022-04-01 14:10:00|1191.8|1191.6|1190.6|1190.2|1193.2|1192.8|1188.6|1188.2|115845
1648822500000|2022-04-01 14:15:00|1190.4|1190.4|1188.4|1188|1191|1190.6|1187.6|1187.4|61571
1648822800000|2022-04-01 14:20:00|1188.2|1187.8|1186.4|1186|1188.6|1188.4|1186|1185.8|129557
1648823100000|2022-04-01 14:25:00|1186.6|1186.2|1182|1181.6|1186.8|1186.4|1180.6|1180.2|324111
1648823400000|2022-04-01 14:30:00|1182.2|1181.8|1185|1184.4|1185|1184.6|1181.6|1181.2|140125
1648823700000|2022-04-01 14:35:00|1185.2|1184.6|1183|1182.8|1185.4|1185|1182.6|1182.2|77594
1648824000000|2022-04-01 14:40:00|1183.2|1183|1183.6|1183.4|1184.2|1183.8|1181.8|1181.6|112861
1648824300000|2022-04-01 14:45:00|1183.8|1183.6|1182.8|1182.6|1184.4|1184|1182|1181.6|91662
1648824600000|2022-04-01 14:50:00|1183|1182.8|1183.4|1183|1183.8|1183.4|1181.8|1181.6|178948
1648824900000|2022-04-01 14:55:00|1183.6|1183.2|1183.4|1183|1184.8|1184.6|1183|1182.8|64553
1648825200000|2022-04-01 15:00:00|1183.2|1183.2|1183|1182.6|1184.6|1184.2|1182.4|1182.2|170466
1648825500000|2022-04-01 15:05:00|1182.8|1182.4|1182.6|1182.4|1184.4|1184|1180.8|1180.6|164073
1648825800000|2022-04-01 15:10:00|1182.4|1182.2|1181.4|1181.2|1182.8|1182.4|1181.2|1181|125136
1648826100000|2022-04-01 15:15:00|1181.6|1181.4|1181.4|1181.2|1182.4|1182|1180.6|1180.2|57180
1648826400000|2022-04-01 15:20:00|1181.2|1181|1182.6|1182.2|1183|1182.6|1181.2|1181|89929
1648826700000|2022-04-01 15:25:00|1182.8|1182.4|1181.2|1180.8|1183|1182.6|1180.6|1180.4|166406
1649055600000|2022-04-04 07:00:00|1182.2|1180|1174.6|1173.6|1186.4|1186|1173.4|1172.2|313781
1649055900000|2022-04-04 07:05:00|1174.4|1173.4|1168.8|1168.2|1174.8|1174|1167.6|1167.2|189189
1649056200000|2022-04-04 07:10:00|1169|1168.4|1165.4|1164.8|1169.8|1169.2|1164.4|1164|231115
1649056500000|2022-04-04 07:15:00|1165.6|1165|1166|1165.4|1170|1169.4|1162.4|1162|149701
1649056800000|2022-04-04 07:20:00|1166.4|1165.6|1166.4|1165.6|1167.8|1167.2|1164|1163.4|74843
1649057100000|2022-04-04 07:25:00|1166.6|1165.8|1169.2|1168.6|1170.6|1169.8|1164.6|1164|112087
1649057400000|2022-04-04 07:30:00|1169.4|1168.8|1174|1173.6|1174|1173.8|1169|1168.8|114361
1649057700000|2022-04-04 07:35:00|1173.8|1173.4|1173.8|1173.4|1175.6|1175.4|1173.4|1172.8|54681
1649058000000|2022-04-04 07:40:00|1174|1173.6|1172.8|1172.4|1174.8|1174.4|1171.2|1170.8|69126
1649058300000|2022-04-04 07:45:00|1173|1172.2|1172.8|1172.4|1175|1174.6|1172|1171.6|64432
1649058600000|2022-04-04 07:50:00|1173|1172.6|1173.2|1172.8|1175.6|1175|1172.8|1172.4|97421
1649058900000|2022-04-04 07:55:00|1173.4|1172.6|1172.4|1171.8|1174.2|1173.6|1170.8|1170.6|59982
1649059200000|2022-04-04 08:00:00|1172.2|1171.6|1169|1168.6|1173|1172.4|1166.4|1166|96715
1649059500000|2022-04-04 08:05:00|1169.2|1168.8|1168.2|1167.6|1171.8|1171.4|1167.6|1167.2|42435
1649059800000|2022-04-04 08:10:00|1168|1167.8|1167.6|1167|1170|1169.6|1166.6|1166.4|43615
1649060100000|2022-04-04 08:15:00|1167.4|1166.8|1166.8|1166.2|1167.8|1167.4|1164.2|1163.6|97497
1649060400000|2022-04-04 08:20:00|1166.6|1166|1168.2|1168|1168.4|1168|1165.2|1164.6|42859
1649060700000|2022-04-04 08:25:00|1168|1167.8|1170.6|1170.2|1170.8|1170.4|1166.6|1166.4|84480
1649061000000|2022-04-04 08:30:00|1170.8|1170.4|1171.4|1171|1173.4|1173|1170|1169.6|30563
1649061300000|2022-04-04 08:35:00|1171.6|1171.2|1169.4|1168.8|1172.2|1172|1168.8|1168.4|65451
1649061600000|2022-04-04 08:40:00|1169.2|1168.6|1167.8|1167.4|1169.2|1168.6|1167.4|1167|29976
1649061900000|2022-04-04 08:45:00|1168|1167.6|1171.2|1170.8|1171.2|1170.8|1167.8|1167.4|42775
1649062200000|2022-04-04 08:50:00|1171.4|1171|1172.6|1172.2|1172.8|1172.2|1170.4|1170|45476
1649062500000|2022-04-04 08:55:00|1172.4|1172.4|1171.4|1171|1173.6|1173.2|1171.2|1170.8|59237
1649062800000|2022-04-04 09:00:00|1171.2|1170.8|1177|1176.4|1178.4|1178|1170.8|1170.4|71963
1649063100000|2022-04-04 09:05:00|1177.2|1176.6|1181.6|1181.2|1181.8|1181.4|1177|1176.6|62290
1649063400000|2022-04-04 09:10:00|1181.4|1181|1181.4|1181|1183.6|1183|1181.2|1180.8|43372
1649063700000|2022-04-04 09:15:00|1181.2|1180.8|1183.2|1183|1183.8|1183.2|1181.2|1180.8|69410
1649064000000|2022-04-04 09:20:00|1183|1182.8|1185|1184.4|1185.6|1185.2|1182.4|1181.8|56780
1649064300000|2022-04-04 09:25:00|1184.8|1184.2|1186|1185.4|1186.4|1186.2|1184.2|1184|28730
1649064600000|2022-04-04 09:30:00|1186.2|1185.6|1184|1183.6|1186.2|1185.6|1183|1182.6|52190
1649064900000|2022-04-04 09:35:00|1183.8|1183.8|1186.2|1186|1187.6|1187.2|1183.8|1183.8|314327
1649065200000|2022-04-04 09:40:00|1186.4|1185.8|1186.8|1186.4|1189|1188.6|1185.8|1185.4|86582
1649065500000|2022-04-04 09:45:00|1187|1186.6|1184.6|1184.2|1187|1186.6|1184.4|1184|47292
1649065800000|2022-04-04 09:50:00|1184.4|1184|1184.2|1183.8|1185|1184.6|1183.2|1182.8|28946
1649066100000|2022-04-04 09:55:00|1184|1184|1185.6|1185.2|1188|1187.4|1183.8|1183.4|59845
1649066400000|2022-04-04 10:00:00|1185.8|1185.4|1186.8|1186.4|1187|1186.8|1184|1183.6|32292
1649066700000|2022-04-04 10:05:00|1186.6|1186.2|1186.8|1186.4|1187.4|1187|1186.2|1185.8|20080
1649067000000|2022-04-04 10:10:00|1186.6|1186.2|1185.8|1185.4|1188|1187.4|1185|1184.4|88385
1649067300000|2022-04-04 10:15:00|1185.6|1185.6|1185.4|1184.8|1187.6|1187.2|1184.4|1184|28669
1649067600000|2022-04-04 10:20:00|1185.2|1184.6|1185.8|1185.4|1186.6|1186|1184.2|1183.8|29053
1649067900000|2022-04-04 10:25:00|1185.6|1185.2|1181.8|1181.6|1185.8|1185.2|1181.8|1181.4|24447
1649068200000|2022-04-04 10:30:00|1181.6|1181.4|1181|1180.6|1182|1181.6|1179.6|1179|79466
1649068500000|2022-04-04 10:35:00|1180.8|1180.4|1182|1181.8|1182|1181.8|1179.4|1179|26746
1649068800000|2022-04-04 10:40:00|1182.2|1182|1182.4|1182.2|1183.4|1183|1181.4|1181|55770
1649069100000|2022-04-04 10:45:00|1182.2|1182|1182|1181.6|1182.8|1182.4|1181.8|1181.6|68616
1649069400000|2022-04-04 10:50:00|1181.8|1181.8|1181.2|1180.8|1182.2|1181.8|1179.6|1179.2|60154
1649069700000|2022-04-04 10:55:00|1181.4|1181|1181|1180.6|1182.6|1182|1180.2|1179.8|38931
1649070000000|2022-04-04 11:00:00|1181.2|1180.4|1179.4|1179|1181.2|1180.6|1179.2|1178.8|30316
1649070300000|2022-04-04 11:05:00|1179.6|1178.8|1180|1179.6|1181.2|1180.8|1179.2|1178.8|42072
1649070600000|2022-04-04 11:10:00|1180.2|1179.8|1177.2|1176.6|1180.2|1179.8|1176.8|1176.4|95027
1649070900000|2022-04-04 11:15:00|1177|1176.4|1178|1177.6|1179.2|1178.6|1176.6|1176.2|10514
1649071200000|2022-04-04 11:20:00|1178.2|1177.8|1176.8|1176.4|1178.6|1178.2|1176.4|1176|20979
1649071500000|2022-04-04 11:25:00|1177|1176.2|1178.2|1178|1178.6|1178.2|1176|1175.8|35116
1649071800000|2022-04-04 11:30:00|1178|1177.8|1176.4|1176|1178.4|1178.2|1176.4|1175.8|29432
1649072100000|2022-04-04 11:35:00|1176.2|1176.2|1176.6|1176.4|1177.8|1177.4|1176|1175.6|19963
1649072400000|2022-04-04 11:40:00|1176.8|1176.2|1176.8|1176.4|1178|1177.6|1176.6|1176|23023
1649072700000|2022-04-04 11:45:00|1176.6|1176.2|1177|1176.6|1177.8|1177.2|1176.2|1176|27151
1649073000000|2022-04-04 11:50:00|1176.8|1176.4|1178.4|1178|1178.6|1178.2|1176.4|1176.2|16043
1649073300000|2022-04-04 11:55:00|1178.6|1178.2|1177.6|1177.4|1179.6|1179.2|1177|1176.4|43378
1649073600000|2022-04-04 12:00:00|1177.8|1177.6|1180.4|1180|1180.4|1180|1177.8|1177.4|44451
1649073900000|2022-04-04 12:05:00|1180.2|1179.8|1177.8|1177.4|1180.2|1180|1177.2|1176.8|36630
1649074200000|2022-04-04 12:10:00|1177.6|1177.2|1178|1177.6|1178.2|1178|1177|1176.4|57075
1649074500000|2022-04-04 12:15:00|1177.8|1177.8|1178.8|1178.4|1179|1178.6|1177.6|1177.2|30763
1649074800000|2022-04-04 12:20:00|1179|1178.6|1180.2|1180|1181|1180.6|1178.2|1177.8|30452
1649075100000|2022-04-04 12:25:00|1180.4|1180.2|1179.8|1179.4|1180.6|1180.2|1179.4|1179|26777
1649075400000|2022-04-04 12:30:00|1179.6|1179.2|1179.8|1179.4|1180.2|1179.8|1179|1178.8|28590
1649075700000|2022-04-04 12:35:00|1179.6|1179.6|1179.4|1178.8|1181|1180.8|1178.8|1178.4|48777
1649076000000|2022-04-04 12:40:00|1179.2|1178.6|1179.8|1179.4|1180.6|1180.2|1179|1178.4|26816
1649076300000|2022-04-04 12:45:00|1180|1179.6|1180.2|1179.8|1180.6|1180.2|1179|1178.8|59118
1649076600000|2022-04-04 12:50:00|1180|1180|1180.6|1180.2|1181.8|1181.2|1180|1179.8|11701
1649076900000|2022-04-04 12:55:00|1180.4|1180|1181|1180.6|1181.8|1181.4|1180|1179.8|25472
1649077200000|2022-04-04 13:00:00|1180.8|1180.4|1180.2|1179.6|1182|1181.6|1179.6|1179.2|60917
1649077500000|2022-04-04 13:05:00|1180|1179.4|1180.2|1179.6|1180.6|1180.2|1179.2|1178.6|31290
1649077800000|2022-04-04 13:10:00|1180.4|1179.8|1182.8|1182.4|1183|1182.6|1180.2|1179.8|13989
1649078100000|2022-04-04 13:15:00|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1181.4|1181|27308
1649078400000|2022-04-04 13:20:00|1182.6|1182.2|1183|1182.6|1183.8|1183.4|1182.2|1181.8|25874
1649078700000|2022-04-04 13:25:00|1182.8|1182.4|1182.2|1181.8|1183|1182.6|1181.8|1181.6|13314
1649079000000|2022-04-04 13:30:00|1182|1181.6|1176.2|1175.6|1183|1182.6|1175.6|1175|339211
1649079300000|2022-04-04 13:35:00|1176|1175.8|1176.6|1176.4|1179|1178.4|1174.6|1174.2|115881
1649079600000|2022-04-04 13:40:00|1176.4|1176.2|1179.8|1179.4|1180.4|1180|1176.4|1176|108232
1649079900000|2022-04-04 13:45:00|1180|1179.6|1183.4|1182.8|1183.6|1183.2|1178.4|1178.2|91800
1649080200000|2022-04-04 13:50:00|1183.6|1183|1183.8|1183.2|1186.2|1185.8|1183|1182.4|153386
1649080500000|2022-04-04 13:55:00|1184|1183.4|1187.8|1187.4|1188.6|1188.2|1183.4|1182.8|48931
1649080800000|2022-04-04 14:00:00|1188|1187.2|1187.4|1186.8|1188.2|1187.8|1185.8|1185.4|136744
1649081100000|2022-04-04 14:05:00|1187.6|1187|1187.2|1186.8|1189|1188.6|1186|1185.6|118945
1649081400000|2022-04-04 14:10:00|1187|1187|1188.6|1188.2|1189.4|1189|1186|1185.6|65480
1649081700000|2022-04-04 14:15:00|1188.4|1188|1190.6|1190.2|1190.6|1190.2|1186.6|1186.2|47273
1649082000000|2022-04-04 14:20:00|1190.8|1190.4|1194.6|1194.2|1194.8|1194.6|1189.8|1189.4|165278
1649082300000|2022-04-04 14:25:00|1194.8|1194.4|1192|1191.6|1195|1194.8|1191.4|1191|128765
1649082600000|2022-04-04 14:30:00|1192.2|1191.8|1191.8|1191.4|1193.6|1193|1190.4|1190|68096
1649082900000|2022-04-04 14:35:00|1191.6|1191.6|1190.6|1190.2|1192.4|1192|1190.4|1190|83406
1649083200000|2022-04-04 14:40:00|1190.4|1190|1187.8|1187.4|1190.6|1190.2|1187.4|1187|54987
1649083500000|2022-04-04 14:45:00|1187.6|1187.2|1190.2|1189.8|1190.2|1189.8|1186.8|1186.4|63830
1649083800000|2022-04-04 14:50:00|1190|1189.6|1189|1188.8|1191.2|1190.8|1189|1188.8|55465
1649084100000|2022-04-04 14:55:00|1189.2|1188.6|1187.2|1186.8|1190|1189.6|1186.8|1186.4|87678
1649084400000|2022-04-04 15:00:00|1187|1186.6|1188.6|1188.2|1188.8|1188.6|1186.6|1186.2|94496
1649084700000|2022-04-04 15:05:00|1188.8|1188.4|1186.4|1186|1189|1188.8|1186.2|1185.8|68408
1649085000000|2022-04-04 15:10:00|1186.2|1185.8|1185.4|1185|1187|1186.6|1184.8|1184.4|80703
1649085300000|2022-04-04 15:15:00|1185.2|1184.8|1185.8|1185.6|1186.8|1186.4|1184.4|1184|59299
1649085600000|2022-04-04 15:20:00|1185.6|1185.4|1184.6|1184.2|1185.6|1185.4|1184.2|1183.8|31798
1649085900000|2022-04-04 15:25:00|1184.8|1184.4|1183.6|1183|1185|1184.6|1183.2|1182.8|100169
1649142000000|2022-04-05 07:00:00|1181.8|1180|1177.8|1176.8|1184|1183.6|1175.8|1175|183696
1649142300000|2022-04-05 07:05:00|1178.2|1177|1181.8|1181|1182.6|1181.6|1176.8|1176|152958
1649142600000|2022-04-05 07:10:00|1182|1181.2|1188.6|1188|1188.8|1188|1181.6|1181.2|175672
1649142900000|2022-04-05 07:15:00|1188.4|1187.8|1194.6|1194.2|1194.8|1194.2|1187.4|1187|136296
1649143200000|2022-04-05 07:20:00|1195|1194.4|1192.2|1191.6|1195.6|1194.8|1191.6|1191|118892
1649143500000|2022-04-05 07:25:00|1192.4|1191.8|1194.8|1194.2|1198|1197.2|1190.8|1190.4|112086
1649143800000|2022-04-05 07:30:00|1194.6|1194|1191.2|1190.6|1194.8|1194.2|1190.6|1190|101513
1649144100000|2022-04-05 07:35:00|1191.4|1190.8|1191.8|1191.2|1194.6|1194.2|1190.8|1190.2|129626
1649144400000|2022-04-05 07:40:00|1191.6|1191.4|1190.4|1190|1193|1192.4|1189.4|1188.8|69303
1649144700000|2022-04-05 07:45:00|1190.2|1189.8|1191.8|1191.2|1192|1191.6|1187|1186.6|82607
1649145000000|2022-04-05 07:50:00|1191.6|1191|1190.6|1190.2|1191.6|1191|1187.8|1187.4|69198
1649145300000|2022-04-05 07:55:00|1190.4|1190|1189|1188.6|1191|1190.6|1188.4|1188|50874
1649145600000|2022-04-05 08:00:00|1189.2|1188.8|1186.4|1185.8|1190.6|1190.4|1186.2|1185.6|80617
1649145900000|2022-04-05 08:05:00|1186.2|1185.6|1188|1187.6|1189.2|1188.8|1186|1185.6|29630
1649146200000|2022-04-05 08:10:00|1188.2|1187.8|1187.2|1187|1188.6|1188.2|1186.8|1186.4|35616
1649146500000|2022-04-05 08:15:00|1187|1186.8|1185.6|1185.2|1190|1189.6|1185.6|1185|112780
1649146800000|2022-04-05 08:20:00|1185.4|1185|1185.4|1185|1186.6|1186.2|1184.8|1184.4|50050
1649147100000|2022-04-05 08:25:00|1185.2|1184.8|1183.2|1182.6|1185.6|1185.2|1182.8|1182.4|59404
1649147400000|2022-04-05 08:30:00|1183|1182.4|1180.2|1179.8|1183|1182.4|1180|1179.6|72710
1649147700000|2022-04-05 08:35:00|1180|1179.6|1182.4|1182|1183|1182.6|1180|1179.4|44264
1649148000000|2022-04-05 08:40:00|1182.6|1182.2|1183.4|1183.2|1184.2|1183.6|1182.4|1182|43973
1649148300000|2022-04-05 08:45:00|1183.6|1183|1180.6|1180.2|1183.6|1183|1180.4|1180|121416
1649148600000|2022-04-05 08:50:00|1180.4|1180|1181|1180.4|1181.2|1181|1179.8|1179.4|105542
1649148900000|2022-04-05 08:55:00|1180.8|1180.2|1180.8|1180.4|1182.2|1181.6|1179.6|1179.2|56616
1649149200000|2022-04-05 09:00:00|1181|1180.6|1181.2|1180.8|1182.8|1182.6|1179.8|1179.2|40403
1649149500000|2022-04-05 09:05:00|1181|1180.6|1180.8|1180.6|1181.6|1181.2|1180.6|1180.2|31526
1649149800000|2022-04-05 09:10:00|1181|1180.8|1183.2|1182.6|1183.2|1182.8|1181|1180.8|12702
1649150100000|2022-04-05 09:15:00|1183|1182.8|1182.6|1182.4|1184.4|1184|1180.6|1180|49166
1649150400000|2022-04-05 09:20:00|1182.8|1182.2|1180.6|1180.4|1184|1183.6|1180.4|1179.8|36528
1649150700000|2022-04-05 09:25:00|1180.8|1180.6|1178.6|1178.2|1181.2|1180.8|1178|1177.4|172902
1649151000000|2022-04-05 09:30:00|1178.4|1178|1175.4|1175|1179.2|1178.8|1175.4|1175|113558
1649151300000|2022-04-05 09:35:00|1175.2|1174.8|1173.8|1173.4|1176.4|1176|1173.8|1173.2|83289
1649151600000|2022-04-05 09:40:00|1173.6|1173.2|1171.8|1171.6|1173.8|1173.4|1171.8|1171.4|121569
1649151900000|2022-04-05 09:45:00|1171.6|1171.4|1170.8|1170.4|1172.4|1171.8|1170|1169.6|73110
1649152200000|2022-04-05 09:50:00|1171|1170.6|1174.4|1173.8|1175.4|1175|1170.8|1170.4|110790
1649152500000|2022-04-05 09:55:00|1174.2|1173.6|1171.4|1171|1174.2|1173.8|1170.8|1170.4|79261
1649152800000|2022-04-05 10:00:00|1171.2|1170.8|1174.4|1174|1175.4|1175|1170.6|1170.2|64513
1649153100000|2022-04-05 10:05:00|1174.2|1173.8|1168.4|1168|1175.4|1175|1167.4|1167|117212
1649153400000|2022-04-05 10:10:00|1168.6|1167.8|1169.6|1169.2|1170.4|1169.8|1167.8|1167.4|125332
1649153700000|2022-04-05 10:15:00|1169.8|1169.4|1171.6|1171.2|1172.2|1171.8|1168.8|1168.2|88504
1649154000000|2022-04-05 10:20:00|1171.8|1171.4|1171.8|1171.4|1172|1171.8|1168.4|1168.2|92104
1649154300000|2022-04-05 10:25:00|1172|1171.6|1173.6|1173.2|1174.8|1174.2|1171.4|1171|82195
1649154600000|2022-04-05 10:30:00|1173.8|1173.4|1174|1173.6|1175.8|1175.4|1172.2|1171.8|38054
1649154900000|2022-04-05 10:35:00|1173.8|1173.4|1174.8|1174.2|1176|1175.6|1173|1172.6|38831
1649155200000|2022-04-05 10:40:00|1174.6|1174|1177.2|1176.6|1177.4|1177|1174.2|1173.6|50614
1649155500000|2022-04-05 10:45:00|1177|1176.4|1177.2|1176.8|1178|1177.6|1176.8|1176.4|25762
1649155800000|2022-04-05 10:50:00|1177.4|1177|1178.4|1178|1178.6|1178.2|1177|1176.6|35841
1649156100000|2022-04-05 10:55:00|1178.2|1177.8|1176.2|1175.8|1178.6|1178|1175.8|1175.6|95431
1649156400000|2022-04-05 11:00:00|1176|1175.4|1177.4|1177|1179.4|1179.2|1175.8|1175.4|126927
1649156700000|2022-04-05 11:05:00|1177.2|1176.8|1176|1175.4|1178.6|1178.2|1175.6|1175.4|48652
1649157000000|2022-04-05 11:10:00|1175.8|1175.6|1176.4|1176|1177.2|1177|1175.6|1175.4|66245
1649157300000|2022-04-05 11:15:00|1176.6|1176.2|1179|1178.6|1179.4|1178.8|1176.4|1176|83281
1649157600000|2022-04-05 11:20:00|1178.8|1178.4|1179.2|1178.8|1179.6|1179.4|1178.2|1177.8|79715
1649157900000|2022-04-05 11:25:00|1179.4|1179|1181.4|1180.8|1181.6|1181.2|1179.2|1178.8|68313
1649158200000|2022-04-05 11:30:00|1181.6|1181|1181.8|1181.2|1182.8|1182.4|1181.4|1180.8|16350
1649158500000|2022-04-05 11:35:00|1181.6|1181|1184.2|1183.8|1184.4|1184|1181.2|1181|145873
1649158800000|2022-04-05 11:40:00|1184.4|1184|1186.4|1186|1186.4|1186|1183.8|1183.6|52271
1649159100000|2022-04-05 11:45:00|1186.2|1185.8|1186|1185.6|1186.6|1186.2|1184.2|1183.8|57158
1649159400000|2022-04-05 11:50:00|1185.8|1185.4|1185.4|1185|1187.8|1187.6|1185.4|1184.8|120087
1649159700000|2022-04-05 11:55:00|1185.2|1184.8|1184.2|1183.8|1185.6|1185.2|1184.2|1183.8|14155
1649160000000|2022-04-05 12:00:00|1184|1183.6|1184|1183.6|1185.4|1185|1183.8|1183.4|8526
1649160300000|2022-04-05 12:05:00|1183.8|1183.4|1184.4|1184|1185|1184.8|1183.6|1183.4|26716
1649160600000|2022-04-05 12:10:00|1184.2|1183.8|1183.4|1183|1184.6|1184.2|1183.2|1182.8|8753
1649160900000|2022-04-05 12:15:00|1183.2|1182.8|1185.6|1185.2|1186.2|1185.6|1182.6|1182.2|49207
1649161200000|2022-04-05 12:20:00|1185.4|1185|1183.8|1183.4|1185.8|1185.2|1182.2|1182|90700
1649161500000|2022-04-05 12:25:00|1184|1183.6|1184.6|1184|1185.8|1185.4|1183.4|1183|34156
1649161800000|2022-04-05 12:30:00|1184.8|1184.2|1185|1184.6|1185.8|1185.2|1184.2|1183.8|44331
1649162100000|2022-04-05 12:35:00|1185.2|1184.4|1185|1184.6|1185.6|1185.2|1184.6|1184|10435
1649162400000|2022-04-05 12:40:00|1184.8|1184.4|1184.6|1184|1185.6|1185.2|1182.2|1182|155679
1649162700000|2022-04-05 12:45:00|1184.8|1184.2|1184.2|1183.8|1186.4|1186|1183.8|1183.4|62165
1649163000000|2022-04-05 12:50:00|1184.4|1184|1185|1184.6|1185.6|1185.2|1184.4|1184|27853
1649163300000|2022-04-05 12:55:00|1184.8|1184.4|1185|1184.6|1187.2|1186.8|1183.6|1183.2|63414
1649163600000|2022-04-05 13:00:00|1185.2|1184.8|1186.6|1186|1188|1187.8|1185|1184.6|127608
1649163900000|2022-04-05 13:05:00|1186.4|1185.8|1185.4|1185|1186.4|1186|1184.4|1184|82638
1649164200000|2022-04-05 13:10:00|1185.2|1184.8|1184.4|1184.2|1185.4|1185|1183.8|1183.6|75402
1649164500000|2022-04-05 13:15:00|1184.6|1184.4|1182.8|1182.4|1185.4|1185.2|1182.4|1181.8|81293
1649164800000|2022-04-05 13:20:00|1182.6|1182.2|1181.2|1180.8|1182.6|1182.2|1180.2|1179.8|106461
1649165100000|2022-04-05 13:25:00|1181|1181|1182.4|1182|1182.8|1182.4|1181|1181|54667
1649165400000|2022-04-05 13:30:00|1182.6|1182.2|1182.6|1182.2|1183.6|1183.2|1179.6|1179.4|245133
1649165700000|2022-04-05 13:35:00|1182.8|1182.4|1182.2|1182|1183|1182.8|1179.4|1179|59360
1649166000000|2022-04-05 13:40:00|1182.4|1182.2|1181.2|1181|1183.6|1183.2|1181|1180.8|45415
1649166300000|2022-04-05 13:45:00|1181|1180.8|1184|1183.6|1185.2|1184.8|1180.4|1180|95617
1649166600000|2022-04-05 13:50:00|1183.8|1183.4|1182.8|1182.6|1184|1183.6|1179.8|1179.4|100467
1649166900000|2022-04-05 13:55:00|1183|1182.8|1182.4|1182.2|1183.6|1183.2|1180.6|1180.4|125899
1649167200000|2022-04-05 14:00:00|1182.6|1182.4|1181.6|1181.2|1183.8|1183.4|1180.8|1180.6|146688
1649167500000|2022-04-05 14:05:00|1181.4|1181|1179|1178.8|1181.8|1181.6|1178|1177.6|175045
1649167800000|2022-04-05 14:10:00|1178.8|1178.6|1180.4|1180.2|1181.8|1181.4|1178.8|1178.4|97962
1649168100000|2022-04-05 14:15:00|1180.2|1180|1177.8|1177.4|1180.2|1180|1177|1176.8|65989
1649168400000|2022-04-05 14:20:00|1177.6|1177.2|1176|1175.6|1178.2|1177.8|1175.2|1175|100548
1649168700000|2022-04-05 14:25:00|1176.2|1175.8|1176.4|1176|1178|1177.6|1175.2|1174.6|64163
1649169000000|2022-04-05 14:30:00|1176.2|1175.8|1175.4|1175|1180.6|1180.2|1175|1174.8|241147
1649169300000|2022-04-05 14:35:00|1175.2|1174.8|1175.4|1175|1177.2|1176.8|1175|1174.6|127355
1649169600000|2022-04-05 14:40:00|1175.6|1175.2|1177.8|1177.4|1178|1177.8|1174.8|1174.4|117581
1649169900000|2022-04-05 14:45:00|1178|1177.6|1181.4|1181.2|1182|1181.8|1177.2|1177|207012
1649170200000|2022-04-05 14:50:00|1181.2|1181|1181.6|1181.2|1182.6|1182.2|1179.8|1179.6|84380
1649170500000|2022-04-05 14:55:00|1181.4|1181|1179.2|1178.8|1181.4|1181|1178.8|1178.6|56796
1649170800000|2022-04-05 15:00:00|1179.4|1179|1178|1177.6|1180.4|1180.2|1177|1176.6|112326
1649171100000|2022-04-05 15:05:00|1178.2|1177.8|1177.8|1177.4|1179|1178.6|1176.4|1176|50764
1649171400000|2022-04-05 15:10:00|1177.6|1177.6|1176.2|1176|1178.6|1178.2|1176.2|1176|77400
1649171700000|2022-04-05 15:15:00|1176.4|1176.2|1175.8|1175.6|1177|1176.6|1175.4|1175.2|113748
1649172000000|2022-04-05 15:20:00|1176|1175.8|1176.4|1176.2|1177.6|1177.4|1176|1175.6|76533
1649172300000|2022-04-05 15:25:00|1176.2|1176|1178.6|1178.2|1179|1178.8|1176|1175.8|114386
1649228400000|2022-04-06 07:00:00|1175|1174.2|1173.4|1172.8|1179.4|1178.8|1172.4|1172|238156
1649228700000|2022-04-06 07:05:00|1173.6|1173|1187.6|1187|1188|1187.4|1171.4|1170.8|184078
1649229000000|2022-04-06 07:10:00|1187.8|1187.2|1188|1187.4|1193.4|1193|1185.2|1184.4|374288
1649229300000|2022-04-06 07:15:00|1188.2|1187.6|1181.4|1180.8|1189|1188.2|1180.2|1179.4|161317
1649229600000|2022-04-06 07:20:00|1181.2|1180.6|1177.6|1176.8|1181.2|1180.6|1175.8|1175.2|97132
1649229900000|2022-04-06 07:25:00|1177.4|1177|1176.2|1175.8|1180.4|1180|1175|1174.6|80589
1649230200000|2022-04-06 07:30:00|1175.8|1175.6|1169.6|1169|1177.2|1176.6|1169.4|1169|126378
1649230500000|2022-04-06 07:35:00|1169.4|1169.2|1168.8|1168.2|1172|1171.4|1168.2|1167.6|175235
1649230800000|2022-04-06 07:40:00|1168.6|1168.4|1168|1167.4|1171.2|1171|1166.2|1166|153352
1649231100000|2022-04-06 07:45:00|1167.8|1167.2|1168|1167.4|1169.4|1168.8|1165.8|1165.6|137811
1649231400000|2022-04-06 07:50:00|1167.8|1167.2|1166.4|1166|1169|1168.4|1165.8|1165.6|73410
1649231700000|2022-04-06 07:55:00|1166.2|1165.8|1163.4|1163|1166.6|1166.4|1161.6|1161.2|204359
1649232000000|2022-04-06 08:00:00|1163.6|1163.2|1166.8|1166.4|1168.2|1167.8|1162.8|1162.2|103488
1649232300000|2022-04-06 08:05:00|1166.6|1166.2|1165.2|1164.8|1169|1168.4|1164.4|1164|152100
1649232600000|2022-04-06 08:10:00|1165|1164.6|1166.2|1165.8|1167.2|1166.6|1162.2|1161.8|120937
1649232900000|2022-04-06 08:15:00|1166.4|1165.6|1160.8|1160.2|1166.8|1166.4|1159.8|1159.4|172772
1649233200000|2022-04-06 08:20:00|1160.6|1160|1159.2|1158.8|1162.8|1162.2|1158.2|1158|100485
1649233500000|2022-04-06 08:25:00|1159|1158.6|1161.2|1160.6|1164.4|1163.8|1158|1157.8|154950
1649233800000|2022-04-06 08:30:00|1161|1160.4|1155.6|1155.2|1162|1161.6|1155.4|1155|218681
1649234100000|2022-04-06 08:35:00|1155.4|1155|1155|1154.4|1158.2|1157.8|1153.4|1153.2|131848
1649234400000|2022-04-06 08:40:00|1154.8|1154.2|1153.8|1153.4|1155.2|1154.8|1151.6|1151|166624
1649234700000|2022-04-06 08:45:00|1153.6|1153.2|1156.8|1156.2|1159.4|1159|1152.6|1152.4|72020
1649235000000|2022-04-06 08:50:00|1156.6|1156|1157|1156.4|1159.8|1159.2|1156|1155.6|66147
1649235300000|2022-04-06 08:55:00|1156.8|1156.2|1158.8|1158.2|1159.6|1159.4|1155|1154.6|72598
1649235600000|2022-04-06 09:00:00|1159|1158.4|1156.4|1156|1160.6|1160.4|1156.2|1155.8|121698
1649235900000|2022-04-06 09:05:00|1156.6|1156.2|1157.8|1157.2|1158.2|1157.8|1155.8|1155.4|97417
1649236200000|2022-04-06 09:10:00|1158|1157.4|1154.6|1154.2|1158.4|1158|1153.8|1153.4|32595
1649236500000|2022-04-06 09:15:00|1154.4|1154|1154.8|1154.6|1157|1156.4|1153.4|1153|61364
1649236800000|2022-04-06 09:20:00|1154.6|1154.4|1156|1155.6|1156.2|1155.8|1153|1152.6|71237
1649237100000|2022-04-06 09:25:00|1156.2|1155.8|1153.8|1153.4|1156.8|1156.4|1153.8|1153.2|57305
1649237400000|2022-04-06 09:30:00|1153.6|1153.2|1155.4|1155|1155.6|1155.2|1153.6|1153|90392
1649237700000|2022-04-06 09:35:00|1155.2|1154.8|1154.6|1154.4|1156|1155.6|1153.8|1153.2|102485
1649238000000|2022-04-06 09:40:00|1154.8|1154.6|1155.4|1155|1157|1156.6|1154.6|1154|64170
1649238300000|2022-04-06 09:45:00|1155.2|1154.8|1156.4|1156|1157|1156.6|1155|1154.8|40527
1649238600000|2022-04-06 09:50:00|1156.2|1155.8|1157|1156.6|1158.2|1157.8|1155.6|1155.2|34064
1649238900000|2022-04-06 09:55:00|1157.2|1156.8|1158.6|1158.2|1160|1159.6|1156.6|1156.2|82261
1649239200000|2022-04-06 10:00:00|1158.8|1158.4|1159.4|1159|1159.8|1159.4|1158.2|1158|86937
1649239500000|2022-04-06 10:05:00|1159.2|1159.2|1157.8|1157.4|1160|1159.6|1157.8|1157.4|84250
1649239800000|2022-04-06 10:10:00|1158|1157.6|1153.2|1152.8|1158.6|1158.2|1152.6|1152|264483
1649240100000|2022-04-06 10:15:00|1153.4|1153|1151.6|1151.2|1154.2|1153.8|1151|1150.8|53404
1649240400000|2022-04-06 10:20:00|1151.8|1151.4|1153.8|1153.4|1154.2|1153.6|1150.8|1150.4|77045
1649240700000|2022-04-06 10:25:00|1153.6|1153.2|1154.4|1153.8|1155.4|1154.8|1153.2|1153|86554
1649241000000|2022-04-06 10:30:00|1154.2|1154|1153.6|1153.4|1154.4|1154|1151.4|1151|46996
1649241300000|2022-04-06 10:35:00|1153.8|1153.6|1152.4|1152|1154.8|1154.4|1151.8|1151.4|48119
1649241600000|2022-04-06 10:40:00|1152.2|1151.8|1153.4|1153|1154|1153.6|1152|1151.6|54399
1649241900000|2022-04-06 10:45:00|1153.2|1152.8|1151.2|1150.8|1153.2|1152.8|1151|1150.4|131930
1649242200000|2022-04-06 10:50:00|1151.4|1151|1151.8|1151.6|1152.2|1151.8|1150.4|1150.2|62398
1649242500000|2022-04-06 10:55:00|1151.6|1151.4|1150.8|1150.4|1151.8|1151.6|1150.2|1150|55630
1649242800000|2022-04-06 11:00:00|1151.2|1150.6|1147.4|1147|1151.4|1150.8|1147.2|1147|155394
1649243100000|2022-04-06 11:05:00|1147.2|1146.8|1143.8|1143.4|1147.4|1147|1143.2|1143|164616
1649243400000|2022-04-06 11:10:00|1143.6|1143.2|1144.8|1144.6|1145.8|1145.4|1143.6|1143.2|41861
1649243700000|2022-04-06 11:15:00|1145|1144.8|1143.8|1143.4|1145.2|1144.8|1143.2|1143|74013
1649244000000|2022-04-06 11:20:00|1143.6|1143.2|1142.2|1141.8|1145|1144.4|1142.2|1141.8|48607
1649244300000|2022-04-06 11:25:00|1142.4|1142|1144.4|1143.8|1144.8|1144.6|1142.4|1141.8|61373
1649244600000|2022-04-06 11:30:00|1144.2|1144|1143.2|1142.8|1144.8|1144.2|1142.6|1142.2|30372
1649244900000|2022-04-06 11:35:00|1143.4|1143|1142.2|1141.6|1144|1143.6|1141.4|1141|64169
1649245200000|2022-04-06 11:40:00|1142|1141.4|1141|1140.8|1142.6|1142.2|1140.8|1140.6|50656
1649245500000|2022-04-06 11:45:00|1140.8|1140.6|1141|1140.6|1142.2|1141.6|1140.2|1140|52597
1649245800000|2022-04-06 11:50:00|1140.8|1140.4|1138.8|1138.4|1141.4|1141|1138.6|1138.4|98691
1649246100000|2022-04-06 11:55:00|1138.6|1138.2|1138.2|1137.8|1139.6|1139|1137.4|1137|109583
1649246400000|2022-04-06 12:00:00|1138.4|1138|1137.6|1137.2|1139.6|1139.2|1137.4|1137|143824
1649246700000|2022-04-06 12:05:00|1137.4|1137.4|1135.8|1135.4|1139.2|1138.8|1134.6|1134|131984
1649247000000|2022-04-06 12:10:00|1135.6|1135.2|1136|1135.8|1136.8|1136.4|1133.4|1133|208861
1649247300000|2022-04-06 12:15:00|1135.8|1135.6|1134.2|1134|1136|1135.8|1133.4|1133|112299
1649247600000|2022-04-06 12:20:00|1134.4|1133.8|1136.4|1136|1137|1136.4|1133.6|1133.4|209688
1649247900000|2022-04-06 12:25:00|1136.2|1135.8|1135.2|1134.6|1138.4|1138|1135|1134.6|117272
1649248200000|2022-04-06 12:30:00|1135.4|1135|1136.2|1135.8|1136.4|1136|1134.4|1134|65997
1649248500000|2022-04-06 12:35:00|1136.4|1136|1135.8|1135.4|1136.6|1136.2|1134.8|1134.4|45946
1649248800000|2022-04-06 12:40:00|1135.6|1135.2|1133.2|1132.6|1136.2|1135.8|1131.6|1131.2|206812
1649249100000|2022-04-06 12:45:00|1133|1132.8|1131|1130.6|1134|1133.8|1129.8|1129.4|226887
1649249400000|2022-04-06 12:50:00|1131.2|1130.8|1130.4|1129.8|1133.6|1133|1130.2|1129.6|92338
1649249700000|2022-04-06 12:55:00|1130.2|1129.6|1133.8|1133.6|1134.6|1134|1129.6|1129.4|56591
1649250000000|2022-04-06 13:00:00|1133.6|1133.4|1136.2|1135.8|1136.4|1136|1132.8|1132.4|84002
1649250300000|2022-04-06 13:05:00|1136|1135.6|1134.8|1134.4|1137.8|1137.6|1134.8|1134.2|41361
1649250600000|2022-04-06 13:10:00|1135|1134.6|1131|1130.4|1136|1135.4|1127.2|1127|208043
1649250900000|2022-04-06 13:15:00|1130.8|1130.2|1131.2|1130.8|1134.2|1133.8|1130.6|1130.2|87489
1649251200000|2022-04-06 13:20:00|1131.4|1131|1134.6|1134.2|1135.4|1135|1130.8|1130.4|89408
1649251500000|2022-04-06 13:25:00|1134.4|1134|1132.8|1132.4|1134.8|1134.4|1131.2|1131|60310
1649251800000|2022-04-06 13:30:00|1133|1132.6|1133|1132.4|1142.2|1141.4|1131|1130.4|328576
1649252100000|2022-04-06 13:35:00|1133.2|1132.6|1133.8|1133.6|1135.6|1135.2|1130.4|1130.2|138886
1649252400000|2022-04-06 13:40:00|1134|1133.4|1132.2|1131.6|1136.4|1136|1131.6|1131.2|99929
1649252700000|2022-04-06 13:45:00|1132|1131.8|1130|1129.4|1134.4|1134|1129.8|1129.4|103681
1649253000000|2022-04-06 13:50:00|1129.8|1129.2|1133|1132.8|1133.6|1133.2|1129.2|1129|54504
1649253300000|2022-04-06 13:55:00|1132.8|1132.6|1127|1126.6|1134.2|1133.6|1126.4|1126|131564
1649253600000|2022-04-06 14:00:00|1126.4|1126.2|1125|1124.6|1131.6|1131|1124.8|1124.2|272090
1649253900000|2022-04-06 14:05:00|1124.8|1124.4|1127.2|1126.8|1128|1127.6|1124.6|1124.2|80713
1649254200000|2022-04-06 14:10:00|1127|1126.6|1129.8|1129.4|1130.4|1130.2|1126|1125.6|157969
1649254500000|2022-04-06 14:15:00|1129.6|1129.2|1133.2|1132.8|1133.6|1133.4|1129.2|1128.8|220148
1649254800000|2022-04-06 14:20:00|1133.4|1133|1137.2|1136.8|1138.4|1138|1133|1132.4|181295
1649255100000|2022-04-06 14:25:00|1137|1137|1133.4|1133|1137.6|1137.2|1133.4|1133|86891
1649255400000|2022-04-06 14:30:00|1133.2|1132.8|1137.2|1136.6|1138.4|1137.8|1133|1132.6|79560
1649255700000|2022-04-06 14:35:00|1137.4|1136.8|1139.2|1138.8|1139.8|1139.4|1136.6|1136.2|126348
1649256000000|2022-04-06 14:40:00|1139|1138.6|1139.4|1139|1139.8|1139.6|1136.8|1136.4|116139
1649256300000|2022-04-06 14:45:00|1139.2|1138.8|1139.6|1139.2|1140.2|1139.8|1137.6|1137.2|96477
1649256600000|2022-04-06 14:50:00|1139.4|1139|1137.6|1137.2|1139.6|1139.4|1136.2|1135.6|115249
1649256900000|2022-04-06 14:55:00|1137.8|1137.4|1139.2|1138.8|1139.6|1139.2|1136.4|1136|132388
1649257200000|2022-04-06 15:00:00|1139|1138.6|1139|1138.8|1142|1141.6|1138.4|1138|253433
1649257500000|2022-04-06 15:05:00|1139.2|1138.6|1140|1139.6|1141|1140.6|1138.6|1138|93136
1649257800000|2022-04-06 15:10:00|1139.8|1139.4|1140.2|1139.8|1142|1141.6|1139|1138.6|151396
1649258100000|2022-04-06 15:15:00|1140.4|1140|1139.2|1139|1141.2|1140.8|1138.8|1138.6|80758
1649258400000|2022-04-06 15:20:00|1139.4|1138.8|1141.2|1140.8|1141.8|1141.4|1139.2|1138.8|124319
1649258700000|2022-04-06 15:25:00|1141|1141|1139.6|1139.2|1141.2|1141|1138.4|1138.2|249821
1649314800000|2022-04-07 07:00:00|1145|1144.2|1147.2|1146.2|1147.4|1146.4|1140.4|1139.6|138006
1649315100000|2022-04-07 07:05:00|1147.4|1146.4|1148.4|1147.6|1148.8|1148.2|1142.2|1141.4|79525
1649315400000|2022-04-07 07:10:00|1148.6|1147.8|1151.6|1150.8|1153.2|1152.4|1147|1146.2|65836
1649315700000|2022-04-07 07:15:00|1151.4|1150.6|1145.8|1145.2|1151.4|1150.8|1145|1144.4|84053
1649316000000|2022-04-07 07:20:00|1145.6|1145|1147.4|1146.8|1149.4|1148.8|1144.2|1143.6|77514
1649316300000|2022-04-07 07:25:00|1147.6|1147|1146.6|1146|1149.4|1148.8|1146|1145.4|49920
1649316600000|2022-04-07 07:30:00|1146.4|1145.8|1142.8|1142.4|1146.4|1145.8|1138.8|1138.2|113610
1649316900000|2022-04-07 07:35:00|1143|1142.2|1142.2|1141.8|1146.6|1146|1141.8|1141.4|62785
1649317200000|2022-04-07 07:40:00|1142.4|1142|1141|1140.4|1143.8|1143.2|1140.8|1140.2|48096
1649317500000|2022-04-07 07:45:00|1141.2|1140.6|1146.2|1145.8|1147|1146.6|1141.2|1140.6|49643
1649317800000|2022-04-07 07:50:00|1146.4|1145.6|1144.2|1143.6|1146.4|1146|1143.8|1143.4|49983
1649318100000|2022-04-07 07:55:00|1144|1143.4|1141.6|1141|1144|1143.4|1138.8|1138.2|64815
1649318400000|2022-04-07 08:00:00|1141.8|1141.2|1140.2|1139.8|1142.2|1141.8|1139|1138.6|94979
1649318700000|2022-04-07 08:05:00|1140|1139.6|1144.4|1144|1144.6|1144.2|1139|1138.4|57696
1649319000000|2022-04-07 08:10:00|1144.6|1144.2|1142.8|1142.2|1145.4|1144.8|1141|1140.4|81512
1649319300000|2022-04-07 08:15:00|1143|1142.4|1143|1142.4|1144.4|1144|1140.8|1140.4|32013
1649319600000|2022-04-07 08:20:00|1142.8|1142.6|1144|1143.6|1145.6|1145.2|1142.6|1142.2|39512
1649319900000|2022-04-07 08:25:00|1143.8|1143.4|1145.6|1145|1147|1146.6|1142.8|1142.2|18447
1649320200000|2022-04-07 08:30:00|1145.4|1145.2|1146.2|1145.6|1146.8|1146.2|1144.8|1144.4|25483
1649320500000|2022-04-07 08:35:00|1146|1145.8|1146.4|1146|1147.8|1147.2|1145.4|1145|71657
1649320800000|2022-04-07 08:40:00|1146.6|1145.8|1149|1148.6|1150|1149.6|1145.8|1145.2|34883
1649321100000|2022-04-07 08:45:00|1149.2|1148.8|1150.2|1149.8|1151|1150.4|1148.2|1147.6|56779
1649321400000|2022-04-07 08:50:00|1150.4|1150|1152.2|1151.8|1152.4|1152|1149|1148.6|85935
1649321700000|2022-04-07 08:55:00|1152|1152|1153.6|1153.2|1154.6|1154.2|1151.8|1151.2|100651
1649322000000|2022-04-07 09:00:00|1153.8|1153.4|1152|1151.6|1154.2|1153.8|1151.8|1151.4|56207
1649322300000|2022-04-07 09:05:00|1151.8|1151.8|1153.2|1152.8|1153.8|1153.2|1151.8|1151.6|20398
1649322600000|2022-04-07 09:10:00|1153|1152.6|1151.6|1151|1153.2|1153|1150.6|1150.4|49435
1649322900000|2022-04-07 09:15:00|1151.4|1151.2|1151.2|1150.8|1153.4|1153|1150.8|1150.2|65115
1649323200000|2022-04-07 09:20:00|1151|1150.6|1152.4|1152|1152.6|1152.2|1149.8|1149.4|26776
1649323500000|2022-04-07 09:25:00|1152.2|1151.8|1153.6|1153|1153.8|1153.2|1150.2|1149.8|37161
1649323800000|2022-04-07 09:30:00|1153.4|1153.2|1151.8|1151.4|1153.6|1153.2|1151.2|1150.8|24993
1649324100000|2022-04-07 09:35:00|1152|1151.6|1152.6|1152.2|1153.8|1153.2|1151.4|1151|50120
1649324400000|2022-04-07 09:40:00|1152.8|1152.6|1153.8|1153.4|1155|1154.6|1152.8|1152.4|85405
1649324700000|2022-04-07 09:45:00|1154|1153.2|1152.4|1152|1154|1153.6|1151.8|1151.4|44037
1649325000000|2022-04-07 09:50:00|1152.6|1152.2|1156|1155.6|1157.4|1157|1152.2|1151.8|82648
1649325300000|2022-04-07 09:55:00|1155.8|1155.4|1156|1155.6|1157.8|1157.4|1155.2|1154.8|79629
1649325600000|2022-04-07 10:00:00|1155.8|1155.4|1156.4|1156|1157.8|1157.6|1155.8|1155.4|55609
1649325900000|2022-04-07 10:05:00|1156.2|1155.8|1157.2|1156.8|1157.8|1157.4|1155.8|1155.4|31587
1649326200000|2022-04-07 10:10:00|1157|1156.6|1157.2|1156.8|1158.2|1157.8|1156.8|1156.4|34781
1649326500000|2022-04-07 10:15:00|1157|1156.6|1155.4|1155|1157.4|1157.2|1155|1154.8|29767
1649326800000|2022-04-07 10:20:00|1155.2|1154.8|1155.6|1155.2|1156.2|1155.8|1154.8|1154.4|27004
1649327100000|2022-04-07 10:25:00|1155.4|1155|1156|1155.6|1156.4|1156|1154.2|1153.8|13837
1649327400000|2022-04-07 10:30:00|1156.2|1155.4|1155.8|1155.4|1156.8|1156.4|1154.4|1154|75847
1649327700000|2022-04-07 10:35:00|1156|1155.6|1156.2|1156|1157.4|1157.2|1155.4|1155.2|36861
1649328000000|2022-04-07 10:40:00|1156|1155.8|1156.6|1156|1157.4|1157|1155.8|1155.4|21634
1649328300000|2022-04-07 10:45:00|1156.4|1156.2|1158.2|1157.8|1158.6|1158.2|1156.4|1156|19513
1649328600000|2022-04-07 10:50:00|1158|1158|1157.6|1157.2|1159.2|1158.8|1157.4|1157|19421
1649328900000|2022-04-07 10:55:00|1157.4|1157|1157|1156.6|1157.8|1157.6|1157|1156.6|21643
1649329200000|2022-04-07 11:00:00|1157.2|1157|1156.8|1156.4|1159.2|1158.8|1156|1155.8|82224
1649329500000|2022-04-07 11:05:00|1157|1156.6|1160.4|1159.8|1174.8|1174.2|1154.2|1153.2|507076
1649329800000|2022-04-07 11:10:00|1160.2|1159.6|1161.2|1160.6|1164.4|1163.8|1158.2|1157.8|116545
1649330100000|2022-04-07 11:15:00|1161|1160.4|1159.2|1158.6|1161.4|1160.8|1158.8|1158.4|32140
1649330400000|2022-04-07 11:20:00|1159.4|1158.8|1158.6|1158|1159.8|1159.6|1158.2|1157.8|30260
1649330700000|2022-04-07 11:25:00|1158.4|1158.2|1159|1158.6|1159.6|1159.2|1158|1157.6|165519
1649331000000|2022-04-07 11:30:00|1159.2|1158.8|1161|1160.4|1161.8|1161.2|1159|1158.8|137751
1649331300000|2022-04-07 11:35:00|1160.6|1160.6|1163.4|1162.8|1164|1163.8|1160.4|1160|116514
1649331600000|2022-04-07 11:40:00|1163.6|1163|1165.4|1165.2|1166.2|1165.8|1162.8|1162.4|54474
1649331900000|2022-04-07 11:45:00|1165.6|1165|1163.8|1163.6|1166.2|1165.8|1162.4|1162.2|89758
1649332200000|2022-04-07 11:50:00|1164|1163.8|1164.2|1163.8|1164.6|1164.4|1163|1162.4|13775
1649332500000|2022-04-07 11:55:00|1164.4|1164.2|1162.8|1162.4|1164.4|1164.2|1162.2|1161.8|41773
1649332800000|2022-04-07 12:00:00|1162.6|1162.2|1161.4|1161|1164|1163.6|1161.2|1160.8|31510
1649333100000|2022-04-07 12:05:00|1161.6|1161.2|1163.4|1162.8|1163.4|1162.8|1160.6|1160.2|81062
1649333400000|2022-04-07 12:10:00|1163.2|1163|1163|1162.6|1163.8|1163.4|1162.4|1162|71483
1649333700000|2022-04-07 12:15:00|1162.8|1162.4|1165.4|1165|1165.8|1165.4|1161.6|1161.2|62020
1649334000000|2022-04-07 12:20:00|1165.6|1165.2|1166|1165.6|1166.8|1166.6|1164.8|1164.4|26093
1649334300000|2022-04-07 12:25:00|1165.8|1165.4|1167.2|1166.8|1167.6|1167.2|1165.2|1164.8|27339
1649334600000|2022-04-07 12:30:00|1167|1166.4|1167.8|1167.6|1167.8|1167.6|1165.6|1165.4|47004
1649334900000|2022-04-07 12:35:00|1168|1167.8|1167.4|1166.8|1168.4|1168|1166.8|1166.4|51432
1649335200000|2022-04-07 12:40:00|1167.2|1167|1167|1166.6|1168.6|1168.2|1166.8|1166.2|33517
1649335500000|2022-04-07 12:45:00|1167.2|1166.8|1165.6|1165.2|1168|1167.8|1165.6|1165|64781
1649335800000|2022-04-07 12:50:00|1165.8|1165.4|1162|1161.4|1166.2|1166|1158.4|1158.2|98003
1649336100000|2022-04-07 12:55:00|1161.8|1161.2|1162.4|1162|1162.8|1162.4|1160|1159.6|129461
1649336400000|2022-04-07 13:00:00|1162.6|1162.2|1162|1161.6|1163.4|1163|1161.4|1161|79218
1649336700000|2022-04-07 13:05:00|1162.2|1161.4|1160.6|1160.4|1162.4|1162|1160.4|1160|36719
1649337000000|2022-04-07 13:10:00|1160.8|1160.6|1160|1159.6|1161.6|1161.2|1159.8|1159.4|23507
1649337300000|2022-04-07 13:15:00|1159.8|1159.8|1163.2|1163|1163.4|1163|1159|1158.8|59574
1649337600000|2022-04-07 13:20:00|1163|1162.8|1163.2|1162.8|1163.4|1163|1161.4|1160.8|63361
1649337900000|2022-04-07 13:25:00|1163.4|1163|1164.6|1164|1165.2|1164.8|1163.2|1162.8|46305
1649338200000|2022-04-07 13:30:00|1164.8|1164.2|1168.2|1167.8|1168.4|1168|1161.6|1161.2|384680
1649338500000|2022-04-07 13:35:00|1168.4|1168|1166.2|1165.8|1169.6|1169.2|1165|1164.6|154106
1649338800000|2022-04-07 13:40:00|1166|1166|1163.8|1163.2|1168|1167.4|1163.4|1163|102044
1649339100000|2022-04-07 13:45:00|1163.6|1163.4|1161.8|1161.2|1167.6|1167.2|1161.2|1160.8|107782
1649339400000|2022-04-07 13:50:00|1161.6|1161|1164.2|1163.8|1165.6|1165.2|1161.4|1161|182041
1649339700000|2022-04-07 13:55:00|1164.4|1164|1161.8|1161.4|1165.2|1164.8|1161.2|1160.8|182245
1649340000000|2022-04-07 14:00:00|1162|1161.6|1156.4|1156|1162.4|1162.2|1156.4|1155.8|300006
1649340300000|2022-04-07 14:05:00|1156.6|1155.8|1151.4|1151|1157.2|1156.8|1150.4|1150|194909
1649340600000|2022-04-07 14:10:00|1151.6|1150.8|1152.6|1152.2|1153.8|1153.4|1149.8|1149.2|114307
1649340900000|2022-04-07 14:15:00|1152.4|1152|1148.6|1148.4|1152.4|1152|1148.2|1147.8|107027
1649341200000|2022-04-07 14:20:00|1148.8|1148.2|1148|1147.6|1149.8|1149.4|1146.6|1146.4|62894
1649341500000|2022-04-07 14:25:00|1148.2|1147.4|1150.2|1149.8|1151.4|1151|1146.6|1146.4|154156
1649341800000|2022-04-07 14:30:00|1150|1149.4|1152.6|1152|1157|1156.4|1149.4|1149.2|275990
1649342100000|2022-04-07 14:35:00|1152.4|1151.8|1148.6|1148.2|1154.4|1154|1147.8|1147.6|65762
1649342400000|2022-04-07 14:40:00|1148.4|1148|1148.2|1147.8|1149|1148.8|1146.6|1146|150079
1649342700000|2022-04-07 14:45:00|1148.4|1147.6|1144.8|1144.4|1148.6|1148.2|1144|1143.8|104192
1649343000000|2022-04-07 14:50:00|1145|1144.6|1144.2|1143.8|1147.4|1147|1143.4|1143|90770
1649343300000|2022-04-07 14:55:00|1144|1143.6|1145.2|1144.8|1145.8|1145.4|1143.8|1143.6|42469
1649343600000|2022-04-07 15:00:00|1145|1144.6|1147.6|1147.2|1148.6|1148.4|1145|1144.6|151990
1649343900000|2022-04-07 15:05:00|1147.4|1147|1144.6|1144.2|1147.6|1147.2|1144.4|1144.2|53915
1649344200000|2022-04-07 15:10:00|1144.4|1144|1143.8|1143.4|1144.8|1144.4|1142.2|1141.8|86543
1649344500000|2022-04-07 15:15:00|1144|1143.6|1142|1141.6|1144|1143.8|1141.6|1141.2|89291
1649344800000|2022-04-07 15:20:00|1141.8|1141.4|1142.2|1142|1144|1143.8|1141.4|1141|155731
1649345100000|2022-04-07 15:25:00|1142.4|1141.8|1139.8|1139.4|1142.4|1141.8|1138.6|1138.2|212377
1649401200000|2022-04-08 07:00:00|1166.6|1165.8|1164.4|1163.6|1168|1167.6|1163.4|1162.8|174008
1649401500000|2022-04-08 07:05:00|1164.6|1163.8|1168.2|1167.6|1169.8|1169|1162.4|1162|154805
1649401800000|2022-04-08 07:10:00|1168.4|1167.8|1171.8|1171.2|1173.6|1172.8|1165|1164.4|253653
1649402100000|2022-04-08 07:15:00|1171.6|1171|1171.2|1170.8|1172|1171.6|1165.6|1165|114741
1649402400000|2022-04-08 07:20:00|1171.4|1171|1178.4|1177.8|1180|1179.6|1170.4|1169.8|264571
1649402700000|2022-04-08 07:25:00|1178.8|1178|1178.2|1177.8|1181.4|1181|1177.4|1176.8|361174
1649403000000|2022-04-08 07:30:00|1178.4|1178|1179.6|1179|1180|1179.8|1175|1174.6|150551
1649403300000|2022-04-08 07:35:00|1179.4|1179.2|1185|1184.6|1185|1184.6|1179.4|1179|196408
1649403600000|2022-04-08 07:40:00|1185.2|1184.8|1184.4|1183.8|1186.8|1186.4|1183|1182.4|155781
1649403900000|2022-04-08 07:45:00|1184.2|1183.6|1183.4|1183|1184.4|1184|1181|1180.4|130636
1649404200000|2022-04-08 07:50:00|1183.6|1183.2|1184.2|1183.8|1186|1185.6|1182|1181.6|158442
1649404500000|2022-04-08 07:55:00|1184|1183.6|1186.2|1185.6|1187|1186.6|1183|1182.4|141757
1649404800000|2022-04-08 08:00:00|1186|1185.8|1189.4|1189|1190|1189.4|1185|1184.4|131948
1649405100000|2022-04-08 08:05:00|1189.6|1188.8|1193.8|1193.4|1195|1194.6|1188.2|1188|308851
1649405400000|2022-04-08 08:10:00|1194|1193.6|1191.8|1191.2|1194.4|1193.8|1189|1188.8|289044
1649405700000|2022-04-08 08:15:00|1192|1191.4|1189.6|1189|1193|1192.8|1187.2|1186.8|155963
1649406000000|2022-04-08 08:20:00|1189.8|1189.2|1189.4|1189|1191.8|1191.2|1189|1188.4|81704
1649406300000|2022-04-08 08:25:00|1189.2|1188.8|1188.8|1188.4|1191|1190.6|1188.6|1188.2|35992
1649406600000|2022-04-08 08:30:00|1189|1188.2|1188.6|1188|1190.2|1190|1188.4|1187.8|33384
1649406900000|2022-04-08 08:35:00|1188.4|1188.2|1188|1187.4|1190.4|1190.2|1187.2|1186.6|74627
1649407200000|2022-04-08 08:40:00|1187.8|1187.2|1186|1185.6|1187.8|1187.4|1185.8|1185.4|46919
1649407500000|2022-04-08 08:45:00|1186.2|1185.4|1184.8|1184.4|1186.8|1186.4|1184.6|1184.2|22029
1649407800000|2022-04-08 08:50:00|1185|1184.6|1180|1179.6|1185.4|1185|1179.8|1179.4|83536
1649408100000|2022-04-08 08:55:00|1180.2|1179.8|1179.4|1178.8|1181|1180.6|1178.2|1177.6|73069
1649408400000|2022-04-08 09:00:00|1179.2|1178.6|1181.2|1180.8|1181.2|1180.8|1177|1176.6|42011
1649408700000|2022-04-08 09:05:00|1181.4|1181|1181.2|1180.8|1182.6|1182.2|1180.4|1179.8|53710
1649409000000|2022-04-08 09:10:00|1181|1180.6|1181.8|1181.2|1182.8|1182.4|1180.2|1179.6|20722
1649409300000|2022-04-08 09:15:00|1181.6|1181|1183.6|1183.4|1184|1183.6|1181.4|1181|27649
1649409600000|2022-04-08 09:20:00|1183.8|1183.2|1185.8|1185.4|1185.8|1185.6|1183|1182.4|43726
1649409900000|2022-04-08 09:25:00|1185.6|1185.2|1187.2|1186.6|1187.4|1187|1185.2|1184.8|33361
1649410200000|2022-04-08 09:30:00|1187|1186.8|1188.8|1188.4|1189|1188.4|1185.6|1185.2|52459
1649410500000|2022-04-08 09:35:00|1189|1188.6|1188.4|1188.2|1189.2|1188.6|1187.4|1187.2|49105
1649410800000|2022-04-08 09:40:00|1188.6|1188|1188.2|1187.8|1189.4|1189|1187.8|1187.4|27872
1649411100000|2022-04-08 09:45:00|1188.4|1188|1189|1188.8|1189.6|1189.2|1188|1187.8|52963
1649411400000|2022-04-08 09:50:00|1188.8|1188.6|1187.6|1187|1189|1188.8|1186.6|1186.4|119131
1649411700000|2022-04-08 09:55:00|1187.4|1187.2|1188|1187.6|1188.4|1188|1186.8|1186.2|20152
1649412000000|2022-04-08 10:00:00|1187.8|1187.4|1187.6|1187.2|1188.8|1188.4|1186.2|1185.8|68711
1649412300000|2022-04-08 10:05:00|1187.8|1187.4|1186.8|1186.4|1188.4|1188|1186.6|1186.2|24264
1649412600000|2022-04-08 10:10:00|1186.6|1186.2|1182.6|1182.2|1187.4|1187|1182.4|1182|132177
1649412900000|2022-04-08 10:15:00|1182.8|1182.4|1182.6|1182.2|1186.8|1186.4|1182|1181.4|36625
1649413200000|2022-04-08 10:20:00|1182.4|1182.4|1183.2|1182.8|1183.6|1183.2|1182|1181.6|42400
1649413500000|2022-04-08 10:25:00|1183.4|1182.6|1183.6|1183.2|1184.6|1184.2|1182.6|1182.2|29266
1649413800000|2022-04-08 10:30:00|1183.4|1183|1182.6|1182.2|1184.6|1184|1182.6|1182.2|16996
1649414100000|2022-04-08 10:35:00|1182.4|1182|1184.8|1184.4|1185.2|1184.8|1181.6|1181.2|29228
1649414400000|2022-04-08 10:40:00|1185|1184.6|1184.2|1183.8|1185.8|1185.4|1184|1183.6|20079
1649414700000|2022-04-08 10:45:00|1184|1184|1185.6|1185.2|1186.2|1185.8|1183.4|1183|24572
1649415000000|2022-04-08 10:50:00|1185.8|1185.4|1186.4|1186|1187|1186.4|1185.4|1185.2|13870
1649415300000|2022-04-08 10:55:00|1186.6|1186.2|1186.6|1186.2|1187.2|1186.6|1185.6|1185.2|19446
1649415600000|2022-04-08 11:00:00|1186.8|1186.4|1186.6|1186|1187.4|1187|1186.2|1185.8|129384
1649415900000|2022-04-08 11:05:00|1186.4|1186.2|1187.6|1187.2|1188|1187.6|1186.2|1185.8|31892
1649416200000|2022-04-08 11:10:00|1187.4|1187|1186.6|1186.2|1188.4|1188.2|1185.8|1185.4|29778
1649416500000|2022-04-08 11:15:00|1186.8|1186.4|1187.6|1187.2|1188|1187.6|1185.8|1185.4|60838
1649416800000|2022-04-08 11:20:00|1187.8|1187.4|1187.4|1187|1188.2|1187.8|1187|1186.4|42224
1649417100000|2022-04-08 11:25:00|1187.6|1187.2|1187.8|1187.4|1188.4|1188|1187.2|1186.8|31509
1649417400000|2022-04-08 11:30:00|1188|1187.6|1187.4|1187|1188|1187.8|1187|1186.6|53338
1649417700000|2022-04-08 11:35:00|1187.6|1187.2|1186.4|1186|1188|1187.8|1186|1185.6|37441
1649418000000|2022-04-08 11:40:00|1186.6|1186.2|1187.8|1187.4|1189|1188.6|1186.4|1186|101108
1649418300000|2022-04-08 11:45:00|1188|1187.6|1188|1187.6|1188.8|1188.4|1187.4|1187|27370
1649418600000|2022-04-08 11:50:00|1188.2|1187.8|1188.2|1187.6|1188.6|1188.2|1187|1186.6|20670
1649418900000|2022-04-08 11:55:00|1188.4|1187.8|1186.8|1186.4|1189|1188.8|1186.2|1185.8|44827
1649419200000|2022-04-08 12:00:00|1187|1186.6|1185|1184.6|1187.2|1186.8|1184.2|1183.6|33219
1649419500000|2022-04-08 12:05:00|1185.2|1184.4|1183.8|1183.6|1185.2|1184.8|1182.8|1182.4|105673
1649419800000|2022-04-08 12:10:00|1184|1183.8|1183.2|1182.8|1184.4|1184.2|1182.6|1182.2|12092
1649420100000|2022-04-08 12:15:00|1183|1182.6|1183.2|1182.8|1184|1183.8|1182.8|1182.4|44465
1649420400000|2022-04-08 12:20:00|1183|1183|1184|1183.6|1184.2|1183.8|1182.2|1181.8|20826
1649420700000|2022-04-08 12:25:00|1183.8|1183.8|1182.8|1182.4|1184|1183.8|1182.6|1182.2|37168
1649421000000|2022-04-08 12:30:00|1182.6|1182.2|1182|1181.6|1183.4|1183|1181.4|1181.2|60827
1649421300000|2022-04-08 12:35:00|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1180.4|1180|49136
1649421600000|2022-04-08 12:40:00|1182|1181.6|1181.8|1181.4|1182.4|1181.8|1180|1179.8|27158
1649421900000|2022-04-08 12:45:00|1181.6|1181.6|1181.4|1181|1182.4|1182|1181|1180.6|27677
1649422200000|2022-04-08 12:50:00|1181.2|1181.2|1180.8|1180.4|1181.8|1181.4|1179.6|1179|44918
1649422500000|2022-04-08 12:55:00|1181|1179.8|1179.2|1178.8|1181|1180.4|1179|1178.8|56167
1649422800000|2022-04-08 13:00:00|1179|1178.6|1175.4|1175|1179.2|1178.8|1175|1174.6|46225
1649423100000|2022-04-08 13:05:00|1175.6|1175.2|1174.6|1174.2|1175.8|1175.4|1173.2|1172.6|38159
1649423400000|2022-04-08 13:10:00|1174.4|1174|1173.6|1173.2|1174.8|1174.4|1172.8|1172.4|58468
1649423700000|2022-04-08 13:15:00|1173.4|1173|1174.2|1174|1175|1174.6|1172.6|1172.2|54350
1649424000000|2022-04-08 13:20:00|1174.4|1173.8|1174.2|1173.8|1175|1174.8|1173.8|1173.4|32826
1649424300000|2022-04-08 13:25:00|1174.4|1174|1172|1171.6|1174.6|1174.2|1171.2|1170.8|35027
1649424600000|2022-04-08 13:30:00|1172.2|1171.8|1174.4|1174|1175.8|1175.4|1172.2|1171.8|128723
1649424900000|2022-04-08 13:35:00|1174.6|1174.2|1177|1176.6|1177.6|1177.2|1173.6|1173.2|77262
1649425200000|2022-04-08 13:40:00|1176.8|1176.4|1176.2|1175.8|1179|1178.4|1176.2|1175.8|60254
1649425500000|2022-04-08 13:45:00|1176.4|1176|1178.4|1178|1178.8|1178.4|1175.4|1175|54225
1649425800000|2022-04-08 13:50:00|1178.2|1178.2|1177.8|1177.4|1180.4|1180|1177|1176.6|40189
1649426100000|2022-04-08 13:55:00|1177.6|1177.6|1177.4|1177|1179.2|1178.8|1176.2|1175.8|62563
1649426400000|2022-04-08 14:00:00|1177.6|1176.8|1180|1179.6|1180.6|1180.2|1175.4|1175|102260
1649426700000|2022-04-08 14:05:00|1179.8|1179.4|1180.4|1180|1180.8|1180.4|1178.6|1178.2|60407
1649427000000|2022-04-08 14:10:00|1180.2|1179.8|1177.6|1177.2|1180.4|1179.8|1176.8|1176.4|45479
1649427300000|2022-04-08 14:15:00|1177.8|1177.4|1178.2|1177.8|1178.6|1178.2|1176.6|1176.2|29401
1649427600000|2022-04-08 14:20:00|1178.4|1178|1178.6|1178.2|1179.2|1178.8|1176|1175.8|153307
1649427900000|2022-04-08 14:25:00|1178.8|1178.4|1181.4|1181|1181.8|1181.4|1178.8|1178.2|89195
1649428200000|2022-04-08 14:30:00|1181.2|1180.8|1182|1181.8|1183|1182.6|1180.8|1180.6|103296
1649428500000|2022-04-08 14:35:00|1182.2|1182|1181.2|1180.8|1183|1182.6|1181.2|1180.8|68063
1649428800000|2022-04-08 14:40:00|1181.4|1181|1179.4|1179|1181.8|1181.6|1179|1178.8|58958
1649429100000|2022-04-08 14:45:00|1179.2|1178.8|1179.6|1179.2|1180.6|1180.4|1178|1177.6|66160
1649429400000|2022-04-08 14:50:00|1179.4|1179|1182.4|1182|1183|1182.8|1179.2|1179|86191
1649429700000|2022-04-08 14:55:00|1182.6|1182.2|1183.2|1182.6|1183.4|1183|1180.6|1180.2|272393
1649430000000|2022-04-08 15:00:00|1183|1182.8|1181|1180.6|1183|1182.8|1180.8|1180.6|50960
1649430300000|2022-04-08 15:05:00|1180.8|1180.4|1181.8|1181.4|1182.2|1182|1180.8|1180.4|60610
1649430600000|2022-04-08 15:10:00|1181.6|1181.6|1181.2|1180.8|1182|1181.6|1180.2|1180|68600
1649430900000|2022-04-08 15:15:00|1181|1181|1180|1179.6|1181.4|1181.2|1179.8|1179.4|84716
1649431200000|2022-04-08 15:20:00|1180.2|1179.8|1180.4|1180|1180.6|1180.2|1178.8|1178.6|77809
1649431500000|2022-04-08 15:25:00|1180.2|1179.8|1180.8|1180.2|1181|1180.8|1179.6|1179.4|177486
1649055600000|2022-04-04 07:00:00|1182.2|1180|1174.6|1173.6|1186.4|1186|1173.4|1172.2|313781
1649055900000|2022-04-04 07:05:00|1174.4|1173.4|1168.8|1168.2|1174.8|1174|1167.6|1167.2|189189
1649056200000|2022-04-04 07:10:00|1169|1168.4|1165.4|1164.8|1169.8|1169.2|1164.4|1164|231115
1649056500000|2022-04-04 07:15:00|1165.6|1165|1166|1165.4|1170|1169.4|1162.4|1162|149701
1649056800000|2022-04-04 07:20:00|1166.4|1165.6|1166.4|1165.6|1167.8|1167.2|1164|1163.4|74843
1649057100000|2022-04-04 07:25:00|1166.6|1165.8|1169.2|1168.6|1170.6|1169.8|1164.6|1164|112087
1649057400000|2022-04-04 07:30:00|1169.4|1168.8|1174|1173.6|1174|1173.8|1169|1168.8|114361
1649057700000|2022-04-04 07:35:00|1173.8|1173.4|1173.8|1173.4|1175.6|1175.4|1173.4|1172.8|54681
1649058000000|2022-04-04 07:40:00|1174|1173.6|1172.8|1172.4|1174.8|1174.4|1171.2|1170.8|69126
1649058300000|2022-04-04 07:45:00|1173|1172.2|1172.8|1172.4|1175|1174.6|1172|1171.6|64432
1649058600000|2022-04-04 07:50:00|1173|1172.6|1173.2|1172.8|1175.6|1175|1172.8|1172.4|97421
1649058900000|2022-04-04 07:55:00|1173.4|1172.6|1172.4|1171.8|1174.2|1173.6|1170.8|1170.6|59982
1649059200000|2022-04-04 08:00:00|1172.2|1171.6|1169|1168.6|1173|1172.4|1166.4|1166|96715
1649059500000|2022-04-04 08:05:00|1169.2|1168.8|1168.2|1167.6|1171.8|1171.4|1167.6|1167.2|42435
1649059800000|2022-04-04 08:10:00|1168|1167.8|1167.6|1167|1170|1169.6|1166.6|1166.4|43615
1649060100000|2022-04-04 08:15:00|1167.4|1166.8|1166.8|1166.2|1167.8|1167.4|1164.2|1163.6|97497
1649060400000|2022-04-04 08:20:00|1166.6|1166|1168.2|1168|1168.4|1168|1165.2|1164.6|42859
1649060700000|2022-04-04 08:25:00|1168|1167.8|1170.6|1170.2|1170.8|1170.4|1166.6|1166.4|84480
1649061000000|2022-04-04 08:30:00|1170.8|1170.4|1171.4|1171|1173.4|1173|1170|1169.6|30563
1649061300000|2022-04-04 08:35:00|1171.6|1171.2|1169.4|1168.8|1172.2|1172|1168.8|1168.4|65451
1649061600000|2022-04-04 08:40:00|1169.2|1168.6|1167.8|1167.4|1169.2|1168.6|1167.4|1167|29976
1649061900000|2022-04-04 08:45:00|1168|1167.6|1171.2|1170.8|1171.2|1170.8|1167.8|1167.4|42775
1649062200000|2022-04-04 08:50:00|1171.4|1171|1172.6|1172.2|1172.8|1172.2|1170.4|1170|45476
1649062500000|2022-04-04 08:55:00|1172.4|1172.4|1171.4|1171|1173.6|1173.2|1171.2|1170.8|59237
1649062800000|2022-04-04 09:00:00|1171.2|1170.8|1177|1176.4|1178.4|1178|1170.8|1170.4|71963
1649063100000|2022-04-04 09:05:00|1177.2|1176.6|1181.6|1181.2|1181.8|1181.4|1177|1176.6|62290
1649063400000|2022-04-04 09:10:00|1181.4|1181|1181.4|1181|1183.6|1183|1181.2|1180.8|43372
1649063700000|2022-04-04 09:15:00|1181.2|1180.8|1183.2|1183|1183.8|1183.2|1181.2|1180.8|69410
1649064000000|2022-04-04 09:20:00|1183|1182.8|1185|1184.4|1185.6|1185.2|1182.4|1181.8|56780
1649064300000|2022-04-04 09:25:00|1184.8|1184.2|1186|1185.4|1186.4|1186.2|1184.2|1184|28730
1649064600000|2022-04-04 09:30:00|1186.2|1185.6|1184|1183.6|1186.2|1185.6|1183|1182.6|52190
1649064900000|2022-04-04 09:35:00|1183.8|1183.8|1186.2|1186|1187.6|1187.2|1183.8|1183.8|314327
1649065200000|2022-04-04 09:40:00|1186.4|1185.8|1186.8|1186.4|1189|1188.6|1185.8|1185.4|86582
1649065500000|2022-04-04 09:45:00|1187|1186.6|1184.6|1184.2|1187|1186.6|1184.4|1184|47292
1649065800000|2022-04-04 09:50:00|1184.4|1184|1184.2|1183.8|1185|1184.6|1183.2|1182.8|28946
1649066100000|2022-04-04 09:55:00|1184|1184|1185.6|1185.2|1188|1187.4|1183.8|1183.4|59845
1649066400000|2022-04-04 10:00:00|1185.8|1185.4|1186.8|1186.4|1187|1186.8|1184|1183.6|32292
1649066700000|2022-04-04 10:05:00|1186.6|1186.2|1186.8|1186.4|1187.4|1187|1186.2|1185.8|20080
1649067000000|2022-04-04 10:10:00|1186.6|1186.2|1185.8|1185.4|1188|1187.4|1185|1184.4|88385
1649067300000|2022-04-04 10:15:00|1185.6|1185.6|1185.4|1184.8|1187.6|1187.2|1184.4|1184|28669
1649067600000|2022-04-04 10:20:00|1185.2|1184.6|1185.8|1185.4|1186.6|1186|1184.2|1183.8|29053
1649067900000|2022-04-04 10:25:00|1185.6|1185.2|1181.8|1181.6|1185.8|1185.2|1181.8|1181.4|24447
1649068200000|2022-04-04 10:30:00|1181.6|1181.4|1181|1180.6|1182|1181.6|1179.6|1179|79466
1649068500000|2022-04-04 10:35:00|1180.8|1180.4|1182|1181.8|1182|1181.8|1179.4|1179|26746
1649068800000|2022-04-04 10:40:00|1182.2|1182|1182.4|1182.2|1183.4|1183|1181.4|1181|55770
1649069100000|2022-04-04 10:45:00|1182.2|1182|1182|1181.6|1182.8|1182.4|1181.8|1181.6|68616
1649069400000|2022-04-04 10:50:00|1181.8|1181.8|1181.2|1180.8|1182.2|1181.8|1179.6|1179.2|60154
1649069700000|2022-04-04 10:55:00|1181.4|1181|1181|1180.6|1182.6|1182|1180.2|1179.8|38931
1649070000000|2022-04-04 11:00:00|1181.2|1180.4|1179.4|1179|1181.2|1180.6|1179.2|1178.8|30316
1649070300000|2022-04-04 11:05:00|1179.6|1178.8|1180|1179.6|1181.2|1180.8|1179.2|1178.8|42072
1649070600000|2022-04-04 11:10:00|1180.2|1179.8|1177.2|1176.6|1180.2|1179.8|1176.8|1176.4|95027
1649070900000|2022-04-04 11:15:00|1177|1176.4|1178|1177.6|1179.2|1178.6|1176.6|1176.2|10514
1649071200000|2022-04-04 11:20:00|1178.2|1177.8|1176.8|1176.4|1178.6|1178.2|1176.4|1176|20979
1649071500000|2022-04-04 11:25:00|1177|1176.2|1178.2|1178|1178.6|1178.2|1176|1175.8|35116
1649071800000|2022-04-04 11:30:00|1178|1177.8|1176.4|1176|1178.4|1178.2|1176.4|1175.8|29432
1649072100000|2022-04-04 11:35:00|1176.2|1176.2|1176.6|1176.4|1177.8|1177.4|1176|1175.6|19963
1649072400000|2022-04-04 11:40:00|1176.8|1176.2|1176.8|1176.4|1178|1177.6|1176.6|1176|23023
1649072700000|2022-04-04 11:45:00|1176.6|1176.2|1177|1176.6|1177.8|1177.2|1176.2|1176|27151
1649073000000|2022-04-04 11:50:00|1176.8|1176.4|1178.4|1178|1178.6|1178.2|1176.4|1176.2|16043
1649073300000|2022-04-04 11:55:00|1178.6|1178.2|1177.6|1177.4|1179.6|1179.2|1177|1176.4|43378
1649073600000|2022-04-04 12:00:00|1177.8|1177.6|1180.4|1180|1180.4|1180|1177.8|1177.4|44451
1649073900000|2022-04-04 12:05:00|1180.2|1179.8|1177.8|1177.4|1180.2|1180|1177.2|1176.8|36630
1649074200000|2022-04-04 12:10:00|1177.6|1177.2|1178|1177.6|1178.2|1178|1177|1176.4|57075
1649074500000|2022-04-04 12:15:00|1177.8|1177.8|1178.8|1178.4|1179|1178.6|1177.6|1177.2|30763
1649074800000|2022-04-04 12:20:00|1179|1178.6|1180.2|1180|1181|1180.6|1178.2|1177.8|30452
1649075100000|2022-04-04 12:25:00|1180.4|1180.2|1179.8|1179.4|1180.6|1180.2|1179.4|1179|26777
1649075400000|2022-04-04 12:30:00|1179.6|1179.2|1179.8|1179.4|1180.2|1179.8|1179|1178.8|28590
1649075700000|2022-04-04 12:35:00|1179.6|1179.6|1179.4|1178.8|1181|1180.8|1178.8|1178.4|48777
1649076000000|2022-04-04 12:40:00|1179.2|1178.6|1179.8|1179.4|1180.6|1180.2|1179|1178.4|26816
1649076300000|2022-04-04 12:45:00|1180|1179.6|1180.2|1179.8|1180.6|1180.2|1179|1178.8|59118
1649076600000|2022-04-04 12:50:00|1180|1180|1180.6|1180.2|1181.8|1181.2|1180|1179.8|11701
1649076900000|2022-04-04 12:55:00|1180.4|1180|1181|1180.6|1181.8|1181.4|1180|1179.8|25472
1649077200000|2022-04-04 13:00:00|1180.8|1180.4|1180.2|1179.6|1182|1181.6|1179.6|1179.2|60917
1649077500000|2022-04-04 13:05:00|1180|1179.4|1180.2|1179.6|1180.6|1180.2|1179.2|1178.6|31290
1649077800000|2022-04-04 13:10:00|1180.4|1179.8|1182.8|1182.4|1183|1182.6|1180.2|1179.8|13989
1649078100000|2022-04-04 13:15:00|1182.6|1182.2|1182.8|1182.4|1182.8|1182.4|1181.4|1181|27308
1649078400000|2022-04-04 13:20:00|1182.6|1182.2|1183|1182.6|1183.8|1183.4|1182.2|1181.8|25874
1649078700000|2022-04-04 13:25:00|1182.8|1182.4|1182.2|1181.8|1183|1182.6|1181.8|1181.6|13314
1649079000000|2022-04-04 13:30:00|1182|1181.6|1176.2|1175.6|1183|1182.6|1175.6|1175|339211
1649079300000|2022-04-04 13:35:00|1176|1175.8|1176.6|1176.4|1179|1178.4|1174.6|1174.2|115881
1649079600000|2022-04-04 13:40:00|1176.4|1176.2|1179.8|1179.4|1180.4|1180|1176.4|1176|108232
1649079900000|2022-04-04 13:45:00|1180|1179.6|1183.4|1182.8|1183.6|1183.2|1178.4|1178.2|91800
1649080200000|2022-04-04 13:50:00|1183.6|1183|1183.8|1183.2|1186.2|1185.8|1183|1182.4|153386
1649080500000|2022-04-04 13:55:00|1184|1183.4|1187.8|1187.4|1188.6|1188.2|1183.4|1182.8|48931
1649080800000|2022-04-04 14:00:00|1188|1187.2|1187.4|1186.8|1188.2|1187.8|1185.8|1185.4|136744
1649081100000|2022-04-04 14:05:00|1187.6|1187|1187.2|1186.8|1189|1188.6|1186|1185.6|118945
1649081400000|2022-04-04 14:10:00|1187|1187|1188.6|1188.2|1189.4|1189|1186|1185.6|65480
1649081700000|2022-04-04 14:15:00|1188.4|1188|1190.6|1190.2|1190.6|1190.2|1186.6|1186.2|47273
1649082000000|2022-04-04 14:20:00|1190.8|1190.4|1194.6|1194.2|1194.8|1194.6|1189.8|1189.4|165278
1649082300000|2022-04-04 14:25:00|1194.8|1194.4|1192|1191.6|1195|1194.8|1191.4|1191|128765
1649082600000|2022-04-04 14:30:00|1192.2|1191.8|1191.8|1191.4|1193.6|1193|1190.4|1190|68096
1649082900000|2022-04-04 14:35:00|1191.6|1191.6|1190.6|1190.2|1192.4|1192|1190.4|1190|83406
1649083200000|2022-04-04 14:40:00|1190.4|1190|1187.8|1187.4|1190.6|1190.2|1187.4|1187|54987
1649083500000|2022-04-04 14:45:00|1187.6|1187.2|1190.2|1189.8|1190.2|1189.8|1186.8|1186.4|63830
1649083800000|2022-04-04 14:50:00|1190|1189.6|1189|1188.8|1191.2|1190.8|1189|1188.8|55465
1649084100000|2022-04-04 14:55:00|1189.2|1188.6|1187.2|1186.8|1190|1189.6|1186.8|1186.4|87678
1649084400000|2022-04-04 15:00:00|1187|1186.6|1188.6|1188.2|1188.8|1188.6|1186.6|1186.2|94496
1649084700000|2022-04-04 15:05:00|1188.8|1188.4|1186.4|1186|1189|1188.8|1186.2|1185.8|68408
1649085000000|2022-04-04 15:10:00|1186.2|1185.8|1185.4|1185|1187|1186.6|1184.8|1184.4|80703
1649085300000|2022-04-04 15:15:00|1185.2|1184.8|1185.8|1185.6|1186.8|1186.4|1184.4|1184|59299
1649085600000|2022-04-04 15:20:00|1185.6|1185.4|1184.6|1184.2|1185.6|1185.4|1184.2|1183.8|31798
1649085900000|2022-04-04 15:25:00|1184.8|1184.4|1183.6|1183|1185|1184.6|1183.2|1182.8|100169
1649142000000|2022-04-05 07:00:00|1181.8|1180|1177.8|1176.8|1184|1183.6|1175.8|1175|183696
1649142300000|2022-04-05 07:05:00|1178.2|1177|1181.8|1181|1182.6|1181.6|1176.8|1176|152958
1649142600000|2022-04-05 07:10:00|1182|1181.2|1188.6|1188|1188.8|1188|1181.6|1181.2|175672
1649142900000|2022-04-05 07:15:00|1188.4|1187.8|1194.6|1194.2|1194.8|1194.2|1187.4|1187|136296
1649143200000|2022-04-05 07:20:00|1195|1194.4|1192.2|1191.6|1195.6|1194.8|1191.6|1191|118892
1649143500000|2022-04-05 07:25:00|1192.4|1191.8|1194.8|1194.2|1198|1197.2|1190.8|1190.4|112086
1649143800000|2022-04-05 07:30:00|1194.6|1194|1191.2|1190.6|1194.8|1194.2|1190.6|1190|101513
1649144100000|2022-04-05 07:35:00|1191.4|1190.8|1191.8|1191.2|1194.6|1194.2|1190.8|1190.2|129626
1649144400000|2022-04-05 07:40:00|1191.6|1191.4|1190.4|1190|1193|1192.4|1189.4|1188.8|69303
1649144700000|2022-04-05 07:45:00|1190.2|1189.8|1191.8|1191.2|1192|1191.6|1187|1186.6|82607
1649145000000|2022-04-05 07:50:00|1191.6|1191|1190.6|1190.2|1191.6|1191|1187.8|1187.4|69198
1649145300000|2022-04-05 07:55:00|1190.4|1190|1189|1188.6|1191|1190.6|1188.4|1188|50874
1649145600000|2022-04-05 08:00:00|1189.2|1188.8|1186.4|1185.8|1190.6|1190.4|1186.2|1185.6|80617
1649145900000|2022-04-05 08:05:00|1186.2|1185.6|1188|1187.6|1189.2|1188.8|1186|1185.6|29630
1649146200000|2022-04-05 08:10:00|1188.2|1187.8|1187.2|1187|1188.6|1188.2|1186.8|1186.4|35616
1649146500000|2022-04-05 08:15:00|1187|1186.8|1185.6|1185.2|1190|1189.6|1185.6|1185|112780
1649146800000|2022-04-05 08:20:00|1185.4|1185|1185.4|1185|1186.6|1186.2|1184.8|1184.4|50050
1649147100000|2022-04-05 08:25:00|1185.2|1184.8|1183.2|1182.6|1185.6|1185.2|1182.8|1182.4|59404
1649147400000|2022-04-05 08:30:00|1183|1182.4|1180.2|1179.8|1183|1182.4|1180|1179.6|72710
1649147700000|2022-04-05 08:35:00|1180|1179.6|1182.4|1182|1183|1182.6|1180|1179.4|44264
1649148000000|2022-04-05 08:40:00|1182.6|1182.2|1183.4|1183.2|1184.2|1183.6|1182.4|1182|43973
1649148300000|2022-04-05 08:45:00|1183.6|1183|1180.6|1180.2|1183.6|1183|1180.4|1180|121416
1649148600000|2022-04-05 08:50:00|1180.4|1180|1181|1180.4|1181.2|1181|1179.8|1179.4|105542
1649148900000|2022-04-05 08:55:00|1180.8|1180.2|1180.8|1180.4|1182.2|1181.6|1179.6|1179.2|56616
1649149200000|2022-04-05 09:00:00|1181|1180.6|1181.2|1180.8|1182.8|1182.6|1179.8|1179.2|40403
1649149500000|2022-04-05 09:05:00|1181|1180.6|1180.8|1180.6|1181.6|1181.2|1180.6|1180.2|31526
1649149800000|2022-04-05 09:10:00|1181|1180.8|1183.2|1182.6|1183.2|1182.8|1181|1180.8|12702
1649150100000|2022-04-05 09:15:00|1183|1182.8|1182.6|1182.4|1184.4|1184|1180.6|1180|49166
1649150400000|2022-04-05 09:20:00|1182.8|1182.2|1180.6|1180.4|1184|1183.6|1180.4|1179.8|36528
1649150700000|2022-04-05 09:25:00|1180.8|1180.6|1178.6|1178.2|1181.2|1180.8|1178|1177.4|172902
1649151000000|2022-04-05 09:30:00|1178.4|1178|1175.4|1175|1179.2|1178.8|1175.4|1175|113558
1649151300000|2022-04-05 09:35:00|1175.2|1174.8|1173.8|1173.4|1176.4|1176|1173.8|1173.2|83289
1649151600000|2022-04-05 09:40:00|1173.6|1173.2|1171.8|1171.6|1173.8|1173.4|1171.8|1171.4|121569
1649151900000|2022-04-05 09:45:00|1171.6|1171.4|1170.8|1170.4|1172.4|1171.8|1170|1169.6|73110
1649152200000|2022-04-05 09:50:00|1171|1170.6|1174.4|1173.8|1175.4|1175|1170.8|1170.4|110790
1649152500000|2022-04-05 09:55:00|1174.2|1173.6|1171.4|1171|1174.2|1173.8|1170.8|1170.4|79261
1649152800000|2022-04-05 10:00:00|1171.2|1170.8|1174.4|1174|1175.4|1175|1170.6|1170.2|64513
1649153100000|2022-04-05 10:05:00|1174.2|1173.8|1168.4|1168|1175.4|1175|1167.4|1167|117212
1649153400000|2022-04-05 10:10:00|1168.6|1167.8|1169.6|1169.2|1170.4|1169.8|1167.8|1167.4|125332
1649153700000|2022-04-05 10:15:00|1169.8|1169.4|1171.6|1171.2|1172.2|1171.8|1168.8|1168.2|88504
1649154000000|2022-04-05 10:20:00|1171.8|1171.4|1171.8|1171.4|1172|1171.8|1168.4|1168.2|92104
1649154300000|2022-04-05 10:25:00|1172|1171.6|1173.6|1173.2|1174.8|1174.2|1171.4|1171|82195
1649154600000|2022-04-05 10:30:00|1173.8|1173.4|1174|1173.6|1175.8|1175.4|1172.2|1171.8|38054
1649154900000|2022-04-05 10:35:00|1173.8|1173.4|1174.8|1174.2|1176|1175.6|1173|1172.6|38831
1649155200000|2022-04-05 10:40:00|1174.6|1174|1177.2|1176.6|1177.4|1177|1174.2|1173.6|50614
1649155500000|2022-04-05 10:45:00|1177|1176.4|1177.2|1176.8|1178|1177.6|1176.8|1176.4|25762
1649155800000|2022-04-05 10:50:00|1177.4|1177|1178.4|1178|1178.6|1178.2|1177|1176.6|35841
1649156100000|2022-04-05 10:55:00|1178.2|1177.8|1176.2|1175.8|1178.6|1178|1175.8|1175.6|95431
1649156400000|2022-04-05 11:00:00|1176|1175.4|1177.4|1177|1179.4|1179.2|1175.8|1175.4|126927
1649156700000|2022-04-05 11:05:00|1177.2|1176.8|1176|1175.4|1178.6|1178.2|1175.6|1175.4|48652
1649157000000|2022-04-05 11:10:00|1175.8|1175.6|1176.4|1176|1177.2|1177|1175.6|1175.4|66245
1649157300000|2022-04-05 11:15:00|1176.6|1176.2|1179|1178.6|1179.4|1178.8|1176.4|1176|83281
1649157600000|2022-04-05 11:20:00|1178.8|1178.4|1179.2|1178.8|1179.6|1179.4|1178.2|1177.8|79715
1649157900000|2022-04-05 11:25:00|1179.4|1179|1181.4|1180.8|1181.6|1181.2|1179.2|1178.8|68313
1649158200000|2022-04-05 11:30:00|1181.6|1181|1181.8|1181.2|1182.8|1182.4|1181.4|1180.8|16350
1649158500000|2022-04-05 11:35:00|1181.6|1181|1184.2|1183.8|1184.4|1184|1181.2|1181|145873
1649158800000|2022-04-05 11:40:00|1184.4|1184|1186.4|1186|1186.4|1186|1183.8|1183.6|52271
1649159100000|2022-04-05 11:45:00|1186.2|1185.8|1186|1185.6|1186.6|1186.2|1184.2|1183.8|57158
1649159400000|2022-04-05 11:50:00|1185.8|1185.4|1185.4|1185|1187.8|1187.6|1185.4|1184.8|120087
1649159700000|2022-04-05 11:55:00|1185.2|1184.8|1184.2|1183.8|1185.6|1185.2|1184.2|1183.8|14155
1649160000000|2022-04-05 12:00:00|1184|1183.6|1184|1183.6|1185.4|1185|1183.8|1183.4|8526
1649160300000|2022-04-05 12:05:00|1183.8|1183.4|1184.4|1184|1185|1184.8|1183.6|1183.4|26716
1649160600000|2022-04-05 12:10:00|1184.2|1183.8|1183.4|1183|1184.6|1184.2|1183.2|1182.8|8753
1649160900000|2022-04-05 12:15:00|1183.2|1182.8|1185.6|1185.2|1186.2|1185.6|1182.6|1182.2|49207
1649161200000|2022-04-05 12:20:00|1185.4|1185|1183.8|1183.4|1185.8|1185.2|1182.2|1182|90700
1649161500000|2022-04-05 12:25:00|1184|1183.6|1184.6|1184|1185.8|1185.4|1183.4|1183|34156
1649161800000|2022-04-05 12:30:00|1184.8|1184.2|1185|1184.6|1185.8|1185.2|1184.2|1183.8|44331
1649162100000|2022-04-05 12:35:00|1185.2|1184.4|1185|1184.6|1185.6|1185.2|1184.6|1184|10435
1649162400000|2022-04-05 12:40:00|1184.8|1184.4|1184.6|1184|1185.6|1185.2|1182.2|1182|155679
1649162700000|2022-04-05 12:45:00|1184.8|1184.2|1184.2|1183.8|1186.4|1186|1183.8|1183.4|62165
1649163000000|2022-04-05 12:50:00|1184.4|1184|1185|1184.6|1185.6|1185.2|1184.4|1184|27853
1649163300000|2022-04-05 12:55:00|1184.8|1184.4|1185|1184.6|1187.2|1186.8|1183.6|1183.2|63414
1649163600000|2022-04-05 13:00:00|1185.2|1184.8|1186.6|1186|1188|1187.8|1185|1184.6|127608
1649163900000|2022-04-05 13:05:00|1186.4|1185.8|1185.4|1185|1186.4|1186|1184.4|1184|82638
1649164200000|2022-04-05 13:10:00|1185.2|1184.8|1184.4|1184.2|1185.4|1185|1183.8|1183.6|75402
1649164500000|2022-04-05 13:15:00|1184.6|1184.4|1182.8|1182.4|1185.4|1185.2|1182.4|1181.8|81293
1649164800000|2022-04-05 13:20:00|1182.6|1182.2|1181.2|1180.8|1182.6|1182.2|1180.2|1179.8|106461
1649165100000|2022-04-05 13:25:00|1181|1181|1182.4|1182|1182.8|1182.4|1181|1181|54667
1649165400000|2022-04-05 13:30:00|1182.6|1182.2|1182.6|1182.2|1183.6|1183.2|1179.6|1179.4|245133
1649165700000|2022-04-05 13:35:00|1182.8|1182.4|1182.2|1182|1183|1182.8|1179.4|1179|59360
1649166000000|2022-04-05 13:40:00|1182.4|1182.2|1181.2|1181|1183.6|1183.2|1181|1180.8|45415
1649166300000|2022-04-05 13:45:00|1181|1180.8|1184|1183.6|1185.2|1184.8|1180.4|1180|95617
1649166600000|2022-04-05 13:50:00|1183.8|1183.4|1182.8|1182.6|1184|1183.6|1179.8|1179.4|100467
1649166900000|2022-04-05 13:55:00|1183|1182.8|1182.4|1182.2|1183.6|1183.2|1180.6|1180.4|125899
1649167200000|2022-04-05 14:00:00|1182.6|1182.4|1181.6|1181.2|1183.8|1183.4|1180.8|1180.6|146688
1649167500000|2022-04-05 14:05:00|1181.4|1181|1179|1178.8|1181.8|1181.6|1178|1177.6|175045
1649167800000|2022-04-05 14:10:00|1178.8|1178.6|1180.4|1180.2|1181.8|1181.4|1178.8|1178.4|97962
1649168100000|2022-04-05 14:15:00|1180.2|1180|1177.8|1177.4|1180.2|1180|1177|1176.8|65989
1649168400000|2022-04-05 14:20:00|1177.6|1177.2|1176|1175.6|1178.2|1177.8|1175.2|1175|100548
1649168700000|2022-04-05 14:25:00|1176.2|1175.8|1176.4|1176|1178|1177.6|1175.2|1174.6|64163
1649169000000|2022-04-05 14:30:00|1176.2|1175.8|1175.4|1175|1180.6|1180.2|1175|1174.8|241147
1649169300000|2022-04-05 14:35:00|1175.2|1174.8|1175.4|1175|1177.2|1176.8|1175|1174.6|127355
1649169600000|2022-04-05 14:40:00|1175.6|1175.2|1177.8|1177.4|1178|1177.8|1174.8|1174.4|117581
1649169900000|2022-04-05 14:45:00|1178|1177.6|1181.4|1181.2|1182|1181.8|1177.2|1177|207012
1649170200000|2022-04-05 14:50:00|1181.2|1181|1181.6|1181.2|1182.6|1182.2|1179.8|1179.6|84380
1649170500000|2022-04-05 14:55:00|1181.4|1181|1179.2|1178.8|1181.4|1181|1178.8|1178.6|56796
1649170800000|2022-04-05 15:00:00|1179.4|1179|1178|1177.6|1180.4|1180.2|1177|1176.6|112326
1649171100000|2022-04-05 15:05:00|1178.2|1177.8|1177.8|1177.4|1179|1178.6|1176.4|1176|50764
1649171400000|2022-04-05 15:10:00|1177.6|1177.6|1176.2|1176|1178.6|1178.2|1176.2|1176|77400
1649171700000|2022-04-05 15:15:00|1176.4|1176.2|1175.8|1175.6|1177|1176.6|1175.4|1175.2|113748
1649172000000|2022-04-05 15:20:00|1176|1175.8|1176.4|1176.2|1177.6|1177.4|1176|1175.6|76533
1649172300000|2022-04-05 15:25:00|1176.2|1176|1178.6|1178.2|1179|1178.8|1176|1175.8|114386
1649228400000|2022-04-06 07:00:00|1175|1174.2|1173.4|1172.8|1179.4|1178.8|1172.4|1172|238156
1649228700000|2022-04-06 07:05:00|1173.6|1173|1187.6|1187|1188|1187.4|1171.4|1170.8|184078
1649229000000|2022-04-06 07:10:00|1187.8|1187.2|1188|1187.4|1193.4|1193|1185.2|1184.4|374288
1649229300000|2022-04-06 07:15:00|1188.2|1187.6|1181.4|1180.8|1189|1188.2|1180.2|1179.4|161317
1649229600000|2022-04-06 07:20:00|1181.2|1180.6|1177.6|1176.8|1181.2|1180.6|1175.8|1175.2|97132
1649229900000|2022-04-06 07:25:00|1177.4|1177|1176.2|1175.8|1180.4|1180|1175|1174.6|80589
1649230200000|2022-04-06 07:30:00|1175.8|1175.6|1169.6|1169|1177.2|1176.6|1169.4|1169|126378
1649230500000|2022-04-06 07:35:00|1169.4|1169.2|1168.8|1168.2|1172|1171.4|1168.2|1167.6|175235
1649230800000|2022-04-06 07:40:00|1168.6|1168.4|1168|1167.4|1171.2|1171|1166.2|1166|153352
1649231100000|2022-04-06 07:45:00|1167.8|1167.2|1168|1167.4|1169.4|1168.8|1165.8|1165.6|137811
1649231400000|2022-04-06 07:50:00|1167.8|1167.2|1166.4|1166|1169|1168.4|1165.8|1165.6|73410
1649231700000|2022-04-06 07:55:00|1166.2|1165.8|1163.4|1163|1166.6|1166.4|1161.6|1161.2|204359
1649232000000|2022-04-06 08:00:00|1163.6|1163.2|1166.8|1166.4|1168.2|1167.8|1162.8|1162.2|103488
1649232300000|2022-04-06 08:05:00|1166.6|1166.2|1165.2|1164.8|1169|1168.4|1164.4|1164|152100
1649232600000|2022-04-06 08:10:00|1165|1164.6|1166.2|1165.8|1167.2|1166.6|1162.2|1161.8|120937
1649232900000|2022-04-06 08:15:00|1166.4|1165.6|1160.8|1160.2|1166.8|1166.4|1159.8|1159.4|172772
1649233200000|2022-04-06 08:20:00|1160.6|1160|1159.2|1158.8|1162.8|1162.2|1158.2|1158|100485
1649233500000|2022-04-06 08:25:00|1159|1158.6|1161.2|1160.6|1164.4|1163.8|1158|1157.8|154950
1649233800000|2022-04-06 08:30:00|1161|1160.4|1155.6|1155.2|1162|1161.6|1155.4|1155|218681
1649234100000|2022-04-06 08:35:00|1155.4|1155|1155|1154.4|1158.2|1157.8|1153.4|1153.2|131848
1649234400000|2022-04-06 08:40:00|1154.8|1154.2|1153.8|1153.4|1155.2|1154.8|1151.6|1151|166624
1649234700000|2022-04-06 08:45:00|1153.6|1153.2|1156.8|1156.2|1159.4|1159|1152.6|1152.4|72020
1649235000000|2022-04-06 08:50:00|1156.6|1156|1157|1156.4|1159.8|1159.2|1156|1155.6|66147
1649235300000|2022-04-06 08:55:00|1156.8|1156.2|1158.8|1158.2|1159.6|1159.4|1155|1154.6|72598
1649235600000|2022-04-06 09:00:00|1159|1158.4|1156.4|1156|1160.6|1160.4|1156.2|1155.8|121698
1649235900000|2022-04-06 09:05:00|1156.6|1156.2|1157.8|1157.2|1158.2|1157.8|1155.8|1155.4|97417
1649236200000|2022-04-06 09:10:00|1158|1157.4|1154.6|1154.2|1158.4|1158|1153.8|1153.4|32595
1649236500000|2022-04-06 09:15:00|1154.4|1154|1154.8|1154.6|1157|1156.4|1153.4|1153|61364
1649236800000|2022-04-06 09:20:00|1154.6|1154.4|1156|1155.6|1156.2|1155.8|1153|1152.6|71237
1649237100000|2022-04-06 09:25:00|1156.2|1155.8|1153.8|1153.4|1156.8|1156.4|1153.8|1153.2|57305
1649237400000|2022-04-06 09:30:00|1153.6|1153.2|1155.4|1155|1155.6|1155.2|1153.6|1153|90392
1649237700000|2022-04-06 09:35:00|1155.2|1154.8|1154.6|1154.4|1156|1155.6|1153.8|1153.2|102485
1649238000000|2022-04-06 09:40:00|1154.8|1154.6|1155.4|1155|1157|1156.6|1154.6|1154|64170
1649238300000|2022-04-06 09:45:00|1155.2|1154.8|1156.4|1156|1157|1156.6|1155|1154.8|40527
1649238600000|2022-04-06 09:50:00|1156.2|1155.8|1157|1156.6|1158.2|1157.8|1155.6|1155.2|34064
1649238900000|2022-04-06 09:55:00|1157.2|1156.8|1158.6|1158.2|1160|1159.6|1156.6|1156.2|82261
1649239200000|2022-04-06 10:00:00|1158.8|1158.4|1159.4|1159|1159.8|1159.4|1158.2|1158|86937
1649239500000|2022-04-06 10:05:00|1159.2|1159.2|1157.8|1157.4|1160|1159.6|1157.8|1157.4|84250
1649239800000|2022-04-06 10:10:00|1158|1157.6|1153.2|1152.8|1158.6|1158.2|1152.6|1152|264483
1649240100000|2022-04-06 10:15:00|1153.4|1153|1151.6|1151.2|1154.2|1153.8|1151|1150.8|53404
1649240400000|2022-04-06 10:20:00|1151.8|1151.4|1153.8|1153.4|1154.2|1153.6|1150.8|1150.4|77045
1649240700000|2022-04-06 10:25:00|1153.6|1153.2|1154.4|1153.8|1155.4|1154.8|1153.2|1153|86554
1649241000000|2022-04-06 10:30:00|1154.2|1154|1153.6|1153.4|1154.4|1154|1151.4|1151|46996
1649241300000|2022-04-06 10:35:00|1153.8|1153.6|1152.4|1152|1154.8|1154.4|1151.8|1151.4|48119
1649241600000|2022-04-06 10:40:00|1152.2|1151.8|1153.4|1153|1154|1153.6|1152|1151.6|54399
1649241900000|2022-04-06 10:45:00|1153.2|1152.8|1151.2|1150.8|1153.2|1152.8|1151|1150.4|131930
1649242200000|2022-04-06 10:50:00|1151.4|1151|1151.8|1151.6|1152.2|1151.8|1150.4|1150.2|62398
1649242500000|2022-04-06 10:55:00|1151.6|1151.4|1150.8|1150.4|1151.8|1151.6|1150.2|1150|55630
1649242800000|2022-04-06 11:00:00|1151.2|1150.6|1147.4|1147|1151.4|1150.8|1147.2|1147|155394
1649243100000|2022-04-06 11:05:00|1147.2|1146.8|1143.8|1143.4|1147.4|1147|1143.2|1143|164616
1649243400000|2022-04-06 11:10:00|1143.6|1143.2|1144.8|1144.6|1145.8|1145.4|1143.6|1143.2|41861
1649243700000|2022-04-06 11:15:00|1145|1144.8|1143.8|1143.4|1145.2|1144.8|1143.2|1143|74013
1649244000000|2022-04-06 11:20:00|1143.6|1143.2|1142.2|1141.8|1145|1144.4|1142.2|1141.8|48607
1649244300000|2022-04-06 11:25:00|1142.4|1142|1144.4|1143.8|1144.8|1144.6|1142.4|1141.8|61373
1649244600000|2022-04-06 11:30:00|1144.2|1144|1143.2|1142.8|1144.8|1144.2|1142.6|1142.2|30372
1649244900000|2022-04-06 11:35:00|1143.4|1143|1142.2|1141.6|1144|1143.6|1141.4|1141|64169
1649245200000|2022-04-06 11:40:00|1142|1141.4|1141|1140.8|1142.6|1142.2|1140.8|1140.6|50656
1649245500000|2022-04-06 11:45:00|1140.8|1140.6|1141|1140.6|1142.2|1141.6|1140.2|1140|52597
1649245800000|2022-04-06 11:50:00|1140.8|1140.4|1138.8|1138.4|1141.4|1141|1138.6|1138.4|98691
1649246100000|2022-04-06 11:55:00|1138.6|1138.2|1138.2|1137.8|1139.6|1139|1137.4|1137|109583
1649246400000|2022-04-06 12:00:00|1138.4|1138|1137.6|1137.2|1139.6|1139.2|1137.4|1137|143824
1649246700000|2022-04-06 12:05:00|1137.4|1137.4|1135.8|1135.4|1139.2|1138.8|1134.6|1134|131984
1649247000000|2022-04-06 12:10:00|1135.6|1135.2|1136|1135.8|1136.8|1136.4|1133.4|1133|208861
1649247300000|2022-04-06 12:15:00|1135.8|1135.6|1134.2|1134|1136|1135.8|1133.4|1133|112299
1649247600000|2022-04-06 12:20:00|1134.4|1133.8|1136.4|1136|1137|1136.4|1133.6|1133.4|209688
1649247900000|2022-04-06 12:25:00|1136.2|1135.8|1135.2|1134.6|1138.4|1138|1135|1134.6|117272
1649248200000|2022-04-06 12:30:00|1135.4|1135|1136.2|1135.8|1136.4|1136|1134.4|1134|65997
1649248500000|2022-04-06 12:35:00|1136.4|1136|1135.8|1135.4|1136.6|1136.2|1134.8|1134.4|45946
1649248800000|2022-04-06 12:40:00|1135.6|1135.2|1133.2|1132.6|1136.2|1135.8|1131.6|1131.2|206812
1649249100000|2022-04-06 12:45:00|1133|1132.8|1131|1130.6|1134|1133.8|1129.8|1129.4|226887
1649249400000|2022-04-06 12:50:00|1131.2|1130.8|1130.4|1129.8|1133.6|1133|1130.2|1129.6|92338
1649249700000|2022-04-06 12:55:00|1130.2|1129.6|1133.8|1133.6|1134.6|1134|1129.6|1129.4|56591
1649250000000|2022-04-06 13:00:00|1133.6|1133.4|1136.2|1135.8|1136.4|1136|1132.8|1132.4|84002
1649250300000|2022-04-06 13:05:00|1136|1135.6|1134.8|1134.4|1137.8|1137.6|1134.8|1134.2|41361
1649250600000|2022-04-06 13:10:00|1135|1134.6|1131|1130.4|1136|1135.4|1127.2|1127|208043
1649250900000|2022-04-06 13:15:00|1130.8|1130.2|1131.2|1130.8|1134.2|1133.8|1130.6|1130.2|87489
1649251200000|2022-04-06 13:20:00|1131.4|1131|1134.6|1134.2|1135.4|1135|1130.8|1130.4|89408
1649251500000|2022-04-06 13:25:00|1134.4|1134|1132.8|1132.4|1134.8|1134.4|1131.2|1131|60310
1649251800000|2022-04-06 13:30:00|1133|1132.6|1133|1132.4|1142.2|1141.4|1131|1130.4|328576
1649252100000|2022-04-06 13:35:00|1133.2|1132.6|1133.8|1133.6|1135.6|1135.2|1130.4|1130.2|138886
1649252400000|2022-04-06 13:40:00|1134|1133.4|1132.2|1131.6|1136.4|1136|1131.6|1131.2|99929
1649252700000|2022-04-06 13:45:00|1132|1131.8|1130|1129.4|1134.4|1134|1129.8|1129.4|103681
1649253000000|2022-04-06 13:50:00|1129.8|1129.2|1133|1132.8|1133.6|1133.2|1129.2|1129|54504
1649253300000|2022-04-06 13:55:00|1132.8|1132.6|1127|1126.6|1134.2|1133.6|1126.4|1126|131564
1649253600000|2022-04-06 14:00:00|1126.4|1126.2|1125|1124.6|1131.6|1131|1124.8|1124.2|272090
1649253900000|2022-04-06 14:05:00|1124.8|1124.4|1127.2|1126.8|1128|1127.6|1124.6|1124.2|80713
1649254200000|2022-04-06 14:10:00|1127|1126.6|1129.8|1129.4|1130.4|1130.2|1126|1125.6|157969
1649254500000|2022-04-06 14:15:00|1129.6|1129.2|1133.2|1132.8|1133.6|1133.4|1129.2|1128.8|220148
1649254800000|2022-04-06 14:20:00|1133.4|1133|1137.2|1136.8|1138.4|1138|1133|1132.4|181295
1649255100000|2022-04-06 14:25:00|1137|1137|1133.4|1133|1137.6|1137.2|1133.4|1133|86891
1649255400000|2022-04-06 14:30:00|1133.2|1132.8|1137.2|1136.6|1138.4|1137.8|1133|1132.6|79560
1649255700000|2022-04-06 14:35:00|1137.4|1136.8|1139.2|1138.8|1139.8|1139.4|1136.6|1136.2|126348
1649256000000|2022-04-06 14:40:00|1139|1138.6|1139.4|1139|1139.8|1139.6|1136.8|1136.4|116139
1649256300000|2022-04-06 14:45:00|1139.2|1138.8|1139.6|1139.2|1140.2|1139.8|1137.6|1137.2|96477
1649256600000|2022-04-06 14:50:00|1139.4|1139|1137.6|1137.2|1139.6|1139.4|1136.2|1135.6|115249
1649256900000|2022-04-06 14:55:00|1137.8|1137.4|1139.2|1138.8|1139.6|1139.2|1136.4|1136|132388
1649257200000|2022-04-06 15:00:00|1139|1138.6|1139|1138.8|1142|1141.6|1138.4|1138|253433
1649257500000|2022-04-06 15:05:00|1139.2|1138.6|1140|1139.6|1141|1140.6|1138.6|1138|93136
1649257800000|2022-04-06 15:10:00|1139.8|1139.4|1140.2|1139.8|1142|1141.6|1139|1138.6|151396
1649258100000|2022-04-06 15:15:00|1140.4|1140|1139.2|1139|1141.2|1140.8|1138.8|1138.6|80758
1649258400000|2022-04-06 15:20:00|1139.4|1138.8|1141.2|1140.8|1141.8|1141.4|1139.2|1138.8|124319
1649258700000|2022-04-06 15:25:00|1141|1141|1139.6|1139.2|1141.2|1141|1138.4|1138.2|249821
1649314800000|2022-04-07 07:00:00|1145|1144.2|1147.2|1146.2|1147.4|1146.4|1140.4|1139.6|138006
1649315100000|2022-04-07 07:05:00|1147.4|1146.4|1148.4|1147.6|1148.8|1148.2|1142.2|1141.4|79525
1649315400000|2022-04-07 07:10:00|1148.6|1147.8|1151.6|1150.8|1153.2|1152.4|1147|1146.2|65836
1649315700000|2022-04-07 07:15:00|1151.4|1150.6|1145.8|1145.2|1151.4|1150.8|1145|1144.4|84053
1649316000000|2022-04-07 07:20:00|1145.6|1145|1147.4|1146.8|1149.4|1148.8|1144.2|1143.6|77514
1649316300000|2022-04-07 07:25:00|1147.6|1147|1146.6|1146|1149.4|1148.8|1146|1145.4|49920
1649316600000|2022-04-07 07:30:00|1146.4|1145.8|1142.8|1142.4|1146.4|1145.8|1138.8|1138.2|113610
1649316900000|2022-04-07 07:35:00|1143|1142.2|1142.2|1141.8|1146.6|1146|1141.8|1141.4|62785
1649317200000|2022-04-07 07:40:00|1142.4|1142|1141|1140.4|1143.8|1143.2|1140.8|1140.2|48096
1649317500000|2022-04-07 07:45:00|1141.2|1140.6|1146.2|1145.8|1147|1146.6|1141.2|1140.6|49643
1649317800000|2022-04-07 07:50:00|1146.4|1145.6|1144.2|1143.6|1146.4|1146|1143.8|1143.4|49983
1649318100000|2022-04-07 07:55:00|1144|1143.4|1141.6|1141|1144|1143.4|1138.8|1138.2|64815
1649318400000|2022-04-07 08:00:00|1141.8|1141.2|1140.2|1139.8|1142.2|1141.8|1139|1138.6|94979
1649318700000|2022-04-07 08:05:00|1140|1139.6|1144.4|1144|1144.6|1144.2|1139|1138.4|57696
1649319000000|2022-04-07 08:10:00|1144.6|1144.2|1142.8|1142.2|1145.4|1144.8|1141|1140.4|81512
1649319300000|2022-04-07 08:15:00|1143|1142.4|1143|1142.4|1144.4|1144|1140.8|1140.4|32013
1649319600000|2022-04-07 08:20:00|1142.8|1142.6|1144|1143.6|1145.6|1145.2|1142.6|1142.2|39512
1649319900000|2022-04-07 08:25:00|1143.8|1143.4|1145.6|1145|1147|1146.6|1142.8|1142.2|18447
1649320200000|2022-04-07 08:30:00|1145.4|1145.2|1146.2|1145.6|1146.8|1146.2|1144.8|1144.4|25483
1649320500000|2022-04-07 08:35:00|1146|1145.8|1146.4|1146|1147.8|1147.2|1145.4|1145|71657
1649320800000|2022-04-07 08:40:00|1146.6|1145.8|1149|1148.6|1150|1149.6|1145.8|1145.2|34883
1649321100000|2022-04-07 08:45:00|1149.2|1148.8|1150.2|1149.8|1151|1150.4|1148.2|1147.6|56779
1649321400000|2022-04-07 08:50:00|1150.4|1150|1152.2|1151.8|1152.4|1152|1149|1148.6|85935
1649321700000|2022-04-07 08:55:00|1152|1152|1153.6|1153.2|1154.6|1154.2|1151.8|1151.2|100651
1649322000000|2022-04-07 09:00:00|1153.8|1153.4|1152|1151.6|1154.2|1153.8|1151.8|1151.4|56207
1649322300000|2022-04-07 09:05:00|1151.8|1151.8|1153.2|1152.8|1153.8|1153.2|1151.8|1151.6|20398
1649322600000|2022-04-07 09:10:00|1153|1152.6|1151.6|1151|1153.2|1153|1150.6|1150.4|49435
1649322900000|2022-04-07 09:15:00|1151.4|1151.2|1151.2|1150.8|1153.4|1153|1150.8|1150.2|65115
1649323200000|2022-04-07 09:20:00|1151|1150.6|1152.4|1152|1152.6|1152.2|1149.8|1149.4|26776
1649323500000|2022-04-07 09:25:00|1152.2|1151.8|1153.6|1153|1153.8|1153.2|1150.2|1149.8|37161
1649323800000|2022-04-07 09:30:00|1153.4|1153.2|1151.8|1151.4|1153.6|1153.2|1151.2|1150.8|24993
1649324100000|2022-04-07 09:35:00|1152|1151.6|1152.6|1152.2|1153.8|1153.2|1151.4|1151|50120
1649324400000|2022-04-07 09:40:00|1152.8|1152.6|1153.8|1153.4|1155|1154.6|1152.8|1152.4|85405
1649324700000|2022-04-07 09:45:00|1154|1153.2|1152.4|1152|1154|1153.6|1151.8|1151.4|44037
1649325000000|2022-04-07 09:50:00|1152.6|1152.2|1156|1155.6|1157.4|1157|1152.2|1151.8|82648
1649325300000|2022-04-07 09:55:00|1155.8|1155.4|1156|1155.6|1157.8|1157.4|1155.2|1154.8|79629
1649325600000|2022-04-07 10:00:00|1155.8|1155.4|1156.4|1156|1157.8|1157.6|1155.8|1155.4|55609
1649325900000|2022-04-07 10:05:00|1156.2|1155.8|1157.2|1156.8|1157.8|1157.4|1155.8|1155.4|31587
1649326200000|2022-04-07 10:10:00|1157|1156.6|1157.2|1156.8|1158.2|1157.8|1156.8|1156.4|34781
1649326500000|2022-04-07 10:15:00|1157|1156.6|1155.4|1155|1157.4|1157.2|1155|1154.8|29767
1649326800000|2022-04-07 10:20:00|1155.2|1154.8|1155.6|1155.2|1156.2|1155.8|1154.8|1154.4|27004
1649327100000|2022-04-07 10:25:00|1155.4|1155|1156|1155.6|1156.4|1156|1154.2|1153.8|13837
1649327400000|2022-04-07 10:30:00|1156.2|1155.4|1155.8|1155.4|1156.8|1156.4|1154.4|1154|75847
1649327700000|2022-04-07 10:35:00|1156|1155.6|1156.2|1156|1157.4|1157.2|1155.4|1155.2|36861
1649328000000|2022-04-07 10:40:00|1156|1155.8|1156.6|1156|1157.4|1157|1155.8|1155.4|21634
1649328300000|2022-04-07 10:45:00|1156.4|1156.2|1158.2|1157.8|1158.6|1158.2|1156.4|1156|19513
1649328600000|2022-04-07 10:50:00|1158|1158|1157.6|1157.2|1159.2|1158.8|1157.4|1157|19421
1649328900000|2022-04-07 10:55:00|1157.4|1157|1157|1156.6|1157.8|1157.6|1157|1156.6|21643
1649329200000|2022-04-07 11:00:00|1157.2|1157|1156.8|1156.4|1159.2|1158.8|1156|1155.8|82224
1649329500000|2022-04-07 11:05:00|1157|1156.6|1160.4|1159.8|1174.8|1174.2|1154.2|1153.2|507076
1649329800000|2022-04-07 11:10:00|1160.2|1159.6|1161.2|1160.6|1164.4|1163.8|1158.2|1157.8|116545
1649330100000|2022-04-07 11:15:00|1161|1160.4|1159.2|1158.6|1161.4|1160.8|1158.8|1158.4|32140
1649330400000|2022-04-07 11:20:00|1159.4|1158.8|1158.6|1158|1159.8|1159.6|1158.2|1157.8|30260
1649330700000|2022-04-07 11:25:00|1158.4|1158.2|1159|1158.6|1159.6|1159.2|1158|1157.6|165519
1649331000000|2022-04-07 11:30:00|1159.2|1158.8|1161|1160.4|1161.8|1161.2|1159|1158.8|137751
1649331300000|2022-04-07 11:35:00|1160.6|1160.6|1163.4|1162.8|1164|1163.8|1160.4|1160|116514
1649331600000|2022-04-07 11:40:00|1163.6|1163|1165.4|1165.2|1166.2|1165.8|1162.8|1162.4|54474
1649331900000|2022-04-07 11:45:00|1165.6|1165|1163.8|1163.6|1166.2|1165.8|1162.4|1162.2|89758
1649332200000|2022-04-07 11:50:00|1164|1163.8|1164.2|1163.8|1164.6|1164.4|1163|1162.4|13775
1649332500000|2022-04-07 11:55:00|1164.4|1164.2|1162.8|1162.4|1164.4|1164.2|1162.2|1161.8|41773
1649332800000|2022-04-07 12:00:00|1162.6|1162.2|1161.4|1161|1164|1163.6|1161.2|1160.8|31510
1649333100000|2022-04-07 12:05:00|1161.6|1161.2|1163.4|1162.8|1163.4|1162.8|1160.6|1160.2|81062
1649333400000|2022-04-07 12:10:00|1163.2|1163|1163|1162.6|1163.8|1163.4|1162.4|1162|71483
1649333700000|2022-04-07 12:15:00|1162.8|1162.4|1165.4|1165|1165.8|1165.4|1161.6|1161.2|62020
1649334000000|2022-04-07 12:20:00|1165.6|1165.2|1166|1165.6|1166.8|1166.6|1164.8|1164.4|26093
1649334300000|2022-04-07 12:25:00|1165.8|1165.4|1167.2|1166.8|1167.6|1167.2|1165.2|1164.8|27339
1649334600000|2022-04-07 12:30:00|1167|1166.4|1167.8|1167.6|1167.8|1167.6|1165.6|1165.4|47004
1649334900000|2022-04-07 12:35:00|1168|1167.8|1167.4|1166.8|1168.4|1168|1166.8|1166.4|51432
1649335200000|2022-04-07 12:40:00|1167.2|1167|1167|1166.6|1168.6|1168.2|1166.8|1166.2|33517
1649335500000|2022-04-07 12:45:00|1167.2|1166.8|1165.6|1165.2|1168|1167.8|1165.6|1165|64781
1649335800000|2022-04-07 12:50:00|1165.8|1165.4|1162|1161.4|1166.2|1166|1158.4|1158.2|98003
1649336100000|2022-04-07 12:55:00|1161.8|1161.2|1162.4|1162|1162.8|1162.4|1160|1159.6|129461
1649336400000|2022-04-07 13:00:00|1162.6|1162.2|1162|1161.6|1163.4|1163|1161.4|1161|79218
1649336700000|2022-04-07 13:05:00|1162.2|1161.4|1160.6|1160.4|1162.4|1162|1160.4|1160|36719
1649337000000|2022-04-07 13:10:00|1160.8|1160.6|1160|1159.6|1161.6|1161.2|1159.8|1159.4|23507
1649337300000|2022-04-07 13:15:00|1159.8|1159.8|1163.2|1163|1163.4|1163|1159|1158.8|59574
1649337600000|2022-04-07 13:20:00|1163|1162.8|1163.2|1162.8|1163.4|1163|1161.4|1160.8|63361
1649337900000|2022-04-07 13:25:00|1163.4|1163|1164.6|1164|1165.2|1164.8|1163.2|1162.8|46305
1649338200000|2022-04-07 13:30:00|1164.8|1164.2|1168.2|1167.8|1168.4|1168|1161.6|1161.2|384680
1649338500000|2022-04-07 13:35:00|1168.4|1168|1166.2|1165.8|1169.6|1169.2|1165|1164.6|154106
1649338800000|2022-04-07 13:40:00|1166|1166|1163.8|1163.2|1168|1167.4|1163.4|1163|102044
1649339100000|2022-04-07 13:45:00|1163.6|1163.4|1161.8|1161.2|1167.6|1167.2|1161.2|1160.8|107782
1649339400000|2022-04-07 13:50:00|1161.6|1161|1164.2|1163.8|1165.6|1165.2|1161.4|1161|182041
1649339700000|2022-04-07 13:55:00|1164.4|1164|1161.8|1161.4|1165.2|1164.8|1161.2|1160.8|182245
1649340000000|2022-04-07 14:00:00|1162|1161.6|1156.4|1156|1162.4|1162.2|1156.4|1155.8|300006
1649340300000|2022-04-07 14:05:00|1156.6|1155.8|1151.4|1151|1157.2|1156.8|1150.4|1150|194909
1649340600000|2022-04-07 14:10:00|1151.6|1150.8|1152.6|1152.2|1153.8|1153.4|1149.8|1149.2|114307
1649340900000|2022-04-07 14:15:00|1152.4|1152|1148.6|1148.4|1152.4|1152|1148.2|1147.8|107027
1649341200000|2022-04-07 14:20:00|1148.8|1148.2|1148|1147.6|1149.8|1149.4|1146.6|1146.4|62894
1649341500000|2022-04-07 14:25:00|1148.2|1147.4|1150.2|1149.8|1151.4|1151|1146.6|1146.4|154156
1649341800000|2022-04-07 14:30:00|1150|1149.4|1152.6|1152|1157|1156.4|1149.4|1149.2|275990
1649342100000|2022-04-07 14:35:00|1152.4|1151.8|1148.6|1148.2|1154.4|1154|1147.8|1147.6|65762
1649342400000|2022-04-07 14:40:00|1148.4|1148|1148.2|1147.8|1149|1148.8|1146.6|1146|150079
1649342700000|2022-04-07 14:45:00|1148.4|1147.6|1144.8|1144.4|1148.6|1148.2|1144|1143.8|104192
1649343000000|2022-04-07 14:50:00|1145|1144.6|1144.2|1143.8|1147.4|1147|1143.4|1143|90770
1649343300000|2022-04-07 14:55:00|1144|1143.6|1145.2|1144.8|1145.8|1145.4|1143.8|1143.6|42469
1649343600000|2022-04-07 15:00:00|1145|1144.6|1147.6|1147.2|1148.6|1148.4|1145|1144.6|151990
1649343900000|2022-04-07 15:05:00|1147.4|1147|1144.6|1144.2|1147.6|1147.2|1144.4|1144.2|53915
1649344200000|2022-04-07 15:10:00|1144.4|1144|1143.8|1143.4|1144.8|1144.4|1142.2|1141.8|86543
1649344500000|2022-04-07 15:15:00|1144|1143.6|1142|1141.6|1144|1143.8|1141.6|1141.2|89291
1649344800000|2022-04-07 15:20:00|1141.8|1141.4|1142.2|1142|1144|1143.8|1141.4|1141|155731
1649345100000|2022-04-07 15:25:00|1142.4|1141.8|1139.8|1139.4|1142.4|1141.8|1138.6|1138.2|212377
1649401200000|2022-04-08 07:00:00|1166.6|1165.8|1164.4|1163.6|1168|1167.6|1163.4|1162.8|174008
1649401500000|2022-04-08 07:05:00|1164.6|1163.8|1168.2|1167.6|1169.8|1169|1162.4|1162|154805
1649401800000|2022-04-08 07:10:00|1168.4|1167.8|1171.8|1171.2|1173.6|1172.8|1165|1164.4|253653
1649402100000|2022-04-08 07:15:00|1171.6|1171|1171.2|1170.8|1172|1171.6|1165.6|1165|114741
1649402400000|2022-04-08 07:20:00|1171.4|1171|1178.4|1177.8|1180|1179.6|1170.4|1169.8|264571
1649402700000|2022-04-08 07:25:00|1178.8|1178|1178.2|1177.8|1181.4|1181|1177.4|1176.8|361174
1649403000000|2022-04-08 07:30:00|1178.4|1178|1179.6|1179|1180|1179.8|1175|1174.6|150551
1649403300000|2022-04-08 07:35:00|1179.4|1179.2|1185|1184.6|1185|1184.6|1179.4|1179|196408
1649403600000|2022-04-08 07:40:00|1185.2|1184.8|1184.4|1183.8|1186.8|1186.4|1183|1182.4|155781
1649403900000|2022-04-08 07:45:00|1184.2|1183.6|1183.4|1183|1184.4|1184|1181|1180.4|130636
1649404200000|2022-04-08 07:50:00|1183.6|1183.2|1184.2|1183.8|1186|1185.6|1182|1181.6|158442
1649404500000|2022-04-08 07:55:00|1184|1183.6|1186.2|1185.6|1187|1186.6|1183|1182.4|141757
1649404800000|2022-04-08 08:00:00|1186|1185.8|1189.4|1189|1190|1189.4|1185|1184.4|131948
1649405100000|2022-04-08 08:05:00|1189.6|1188.8|1193.8|1193.4|1195|1194.6|1188.2|1188|308851
1649405400000|2022-04-08 08:10:00|1194|1193.6|1191.8|1191.2|1194.4|1193.8|1189|1188.8|289044
1649405700000|2022-04-08 08:15:00|1192|1191.4|1189.6|1189|1193|1192.8|1187.2|1186.8|155963
1649406000000|2022-04-08 08:20:00|1189.8|1189.2|1189.4|1189|1191.8|1191.2|1189|1188.4|81704
1649406300000|2022-04-08 08:25:00|1189.2|1188.8|1188.8|1188.4|1191|1190.6|1188.6|1188.2|35992
1649406600000|2022-04-08 08:30:00|1189|1188.2|1188.6|1188|1190.2|1190|1188.4|1187.8|33384
1649406900000|2022-04-08 08:35:00|1188.4|1188.2|1188|1187.4|1190.4|1190.2|1187.2|1186.6|74627
1649407200000|2022-04-08 08:40:00|1187.8|1187.2|1186|1185.6|1187.8|1187.4|1185.8|1185.4|46919
1649407500000|2022-04-08 08:45:00|1186.2|1185.4|1184.8|1184.4|1186.8|1186.4|1184.6|1184.2|22029
1649407800000|2022-04-08 08:50:00|1185|1184.6|1180|1179.6|1185.4|1185|1179.8|1179.4|83536
1649408100000|2022-04-08 08:55:00|1180.2|1179.8|1179.4|1178.8|1181|1180.6|1178.2|1177.6|73069
1649408400000|2022-04-08 09:00:00|1179.2|1178.6|1181.2|1180.8|1181.2|1180.8|1177|1176.6|42011
1649408700000|2022-04-08 09:05:00|1181.4|1181|1181.2|1180.8|1182.6|1182.2|1180.4|1179.8|53710
1649409000000|2022-04-08 09:10:00|1181|1180.6|1181.8|1181.2|1182.8|1182.4|1180.2|1179.6|20722
1649409300000|2022-04-08 09:15:00|1181.6|1181|1183.6|1183.4|1184|1183.6|1181.4|1181|27649
1649409600000|2022-04-08 09:20:00|1183.8|1183.2|1185.8|1185.4|1185.8|1185.6|1183|1182.4|43726
1649409900000|2022-04-08 09:25:00|1185.6|1185.2|1187.2|1186.6|1187.4|1187|1185.2|1184.8|33361
1649410200000|2022-04-08 09:30:00|1187|1186.8|1188.8|1188.4|1189|1188.4|1185.6|1185.2|52459
1649410500000|2022-04-08 09:35:00|1189|1188.6|1188.4|1188.2|1189.2|1188.6|1187.4|1187.2|49105
1649410800000|2022-04-08 09:40:00|1188.6|1188|1188.2|1187.8|1189.4|1189|1187.8|1187.4|27872
1649411100000|2022-04-08 09:45:00|1188.4|1188|1189|1188.8|1189.6|1189.2|1188|1187.8|52963
1649411400000|2022-04-08 09:50:00|1188.8|1188.6|1187.6|1187|1189|1188.8|1186.6|1186.4|119131
1649411700000|2022-04-08 09:55:00|1187.4|1187.2|1188|1187.6|1188.4|1188|1186.8|1186.2|20152
1649412000000|2022-04-08 10:00:00|1187.8|1187.4|1187.6|1187.2|1188.8|1188.4|1186.2|1185.8|68711
1649412300000|2022-04-08 10:05:00|1187.8|1187.4|1186.8|1186.4|1188.4|1188|1186.6|1186.2|24264
1649412600000|2022-04-08 10:10:00|1186.6|1186.2|1182.6|1182.2|1187.4|1187|1182.4|1182|132177
1649412900000|2022-04-08 10:15:00|1182.8|1182.4|1182.6|1182.2|1186.8|1186.4|1182|1181.4|36625
1649413200000|2022-04-08 10:20:00|1182.4|1182.4|1183.2|1182.8|1183.6|1183.2|1182|1181.6|42400
1649413500000|2022-04-08 10:25:00|1183.4|1182.6|1183.6|1183.2|1184.6|1184.2|1182.6|1182.2|29266
1649413800000|2022-04-08 10:30:00|1183.4|1183|1182.6|1182.2|1184.6|1184|1182.6|1182.2|16996
1649414100000|2022-04-08 10:35:00|1182.4|1182|1184.8|1184.4|1185.2|1184.8|1181.6|1181.2|29228
1649414400000|2022-04-08 10:40:00|1185|1184.6|1184.2|1183.8|1185.8|1185.4|1184|1183.6|20079
1649414700000|2022-04-08 10:45:00|1184|1184|1185.6|1185.2|1186.2|1185.8|1183.4|1183|24572
1649415000000|2022-04-08 10:50:00|1185.8|1185.4|1186.4|1186|1187|1186.4|1185.4|1185.2|13870
1649415300000|2022-04-08 10:55:00|1186.6|1186.2|1186.6|1186.2|1187.2|1186.6|1185.6|1185.2|19446
1649415600000|2022-04-08 11:00:00|1186.8|1186.4|1186.6|1186|1187.4|1187|1186.2|1185.8|129384
1649415900000|2022-04-08 11:05:00|1186.4|1186.2|1187.6|1187.2|1188|1187.6|1186.2|1185.8|31892
1649416200000|2022-04-08 11:10:00|1187.4|1187|1186.6|1186.2|1188.4|1188.2|1185.8|1185.4|29778
1649416500000|2022-04-08 11:15:00|1186.8|1186.4|1187.6|1187.2|1188|1187.6|1185.8|1185.4|60838
1649416800000|2022-04-08 11:20:00|1187.8|1187.4|1187.4|1187|1188.2|1187.8|1187|1186.4|42224
1649417100000|2022-04-08 11:25:00|1187.6|1187.2|1187.8|1187.4|1188.4|1188|1187.2|1186.8|31509
1649417400000|2022-04-08 11:30:00|1188|1187.6|1187.4|1187|1188|1187.8|1187|1186.6|53338
1649417700000|2022-04-08 11:35:00|1187.6|1187.2|1186.4|1186|1188|1187.8|1186|1185.6|37441
1649418000000|2022-04-08 11:40:00|1186.6|1186.2|1187.8|1187.4|1189|1188.6|1186.4|1186|101108
1649418300000|2022-04-08 11:45:00|1188|1187.6|1188|1187.6|1188.8|1188.4|1187.4|1187|27370
1649418600000|2022-04-08 11:50:00|1188.2|1187.8|1188.2|1187.6|1188.6|1188.2|1187|1186.6|20670
1649418900000|2022-04-08 11:55:00|1188.4|1187.8|1186.8|1186.4|1189|1188.8|1186.2|1185.8|44827
1649419200000|2022-04-08 12:00:00|1187|1186.6|1185|1184.6|1187.2|1186.8|1184.2|1183.6|33219
1649419500000|2022-04-08 12:05:00|1185.2|1184.4|1183.8|1183.6|1185.2|1184.8|1182.8|1182.4|105673
1649419800000|2022-04-08 12:10:00|1184|1183.8|1183.2|1182.8|1184.4|1184.2|1182.6|1182.2|12092
1649420100000|2022-04-08 12:15:00|1183|1182.6|1183.2|1182.8|1184|1183.8|1182.8|1182.4|44465
1649420400000|2022-04-08 12:20:00|1183|1183|1184|1183.6|1184.2|1183.8|1182.2|1181.8|20826
1649420700000|2022-04-08 12:25:00|1183.8|1183.8|1182.8|1182.4|1184|1183.8|1182.6|1182.2|37168
1649421000000|2022-04-08 12:30:00|1182.6|1182.2|1182|1181.6|1183.4|1183|1181.4|1181.2|60827
1649421300000|2022-04-08 12:35:00|1181.8|1181.4|1181.8|1181.4|1182|1181.6|1180.4|1180|49136
1649421600000|2022-04-08 12:40:00|1182|1181.6|1181.8|1181.4|1182.4|1181.8|1180|1179.8|27158
1649421900000|2022-04-08 12:45:00|1181.6|1181.6|1181.4|1181|1182.4|1182|1181|1180.6|27677
1649422200000|2022-04-08 12:50:00|1181.2|1181.2|1180.8|1180.4|1181.8|1181.4|1179.6|1179|44918
1649422500000|2022-04-08 12:55:00|1181|1179.8|1179.2|1178.8|1181|1180.4|1179|1178.8|56167
1649422800000|2022-04-08 13:00:00|1179|1178.6|1175.4|1175|1179.2|1178.8|1175|1174.6|46225
1649423100000|2022-04-08 13:05:00|1175.6|1175.2|1174.6|1174.2|1175.8|1175.4|1173.2|1172.6|38159
1649423400000|2022-04-08 13:10:00|1174.4|1174|1173.6|1173.2|1174.8|1174.4|1172.8|1172.4|58468
1649423700000|2022-04-08 13:15:00|1173.4|1173|1174.2|1174|1175|1174.6|1172.6|1172.2|54350
1649424000000|2022-04-08 13:20:00|1174.4|1173.8|1174.2|1173.8|1175|1174.8|1173.8|1173.4|32826
1649424300000|2022-04-08 13:25:00|1174.4|1174|1172|1171.6|1174.6|1174.2|1171.2|1170.8|35027
1649424600000|2022-04-08 13:30:00|1172.2|1171.8|1174.4|1174|1175.8|1175.4|1172.2|1171.8|128723
1649424900000|2022-04-08 13:35:00|1174.6|1174.2|1177|1176.6|1177.6|1177.2|1173.6|1173.2|77262
1649425200000|2022-04-08 13:40:00|1176.8|1176.4|1176.2|1175.8|1179|1178.4|1176.2|1175.8|60254
1649425500000|2022-04-08 13:45:00|1176.4|1176|1178.4|1178|1178.8|1178.4|1175.4|1175|54225
1649425800000|2022-04-08 13:50:00|1178.2|1178.2|1177.8|1177.4|1180.4|1180|1177|1176.6|40189
1649426100000|2022-04-08 13:55:00|1177.6|1177.6|1177.4|1177|1179.2|1178.8|1176.2|1175.8|62563
1649426400000|2022-04-08 14:00:00|1177.6|1176.8|1180|1179.6|1180.6|1180.2|1175.4|1175|102260
1649426700000|2022-04-08 14:05:00|1179.8|1179.4|1180.4|1180|1180.8|1180.4|1178.6|1178.2|60407
1649427000000|2022-04-08 14:10:00|1180.2|1179.8|1177.6|1177.2|1180.4|1179.8|1176.8|1176.4|45479
1649427300000|2022-04-08 14:15:00|1177.8|1177.4|1178.2|1177.8|1178.6|1178.2|1176.6|1176.2|29401
1649427600000|2022-04-08 14:20:00|1178.4|1178|1178.6|1178.2|1179.2|1178.8|1176|1175.8|153307
1649427900000|2022-04-08 14:25:00|1178.8|1178.4|1181.4|1181|1181.8|1181.4|1178.8|1178.2|89195
1649428200000|2022-04-08 14:30:00|1181.2|1180.8|1182|1181.8|1183|1182.6|1180.8|1180.6|103296
1649428500000|2022-04-08 14:35:00|1182.2|1182|1181.2|1180.8|1183|1182.6|1181.2|1180.8|68063
1649428800000|2022-04-08 14:40:00|1181.4|1181|1179.4|1179|1181.8|1181.6|1179|1178.8|58958
1649429100000|2022-04-08 14:45:00|1179.2|1178.8|1179.6|1179.2|1180.6|1180.4|1178|1177.6|66160
1649429400000|2022-04-08 14:50:00|1179.4|1179|1182.4|1182|1183|1182.8|1179.2|1179|86191
1649429700000|2022-04-08 14:55:00|1182.6|1182.2|1183.2|1182.6|1183.4|1183|1180.6|1180.2|272393
1649430000000|2022-04-08 15:00:00|1183|1182.8|1181|1180.6|1183|1182.8|1180.8|1180.6|50960
1649430300000|2022-04-08 15:05:00|1180.8|1180.4|1181.8|1181.4|1182.2|1182|1180.8|1180.4|60610
1649430600000|2022-04-08 15:10:00|1181.6|1181.6|1181.2|1180.8|1182|1181.6|1180.2|1180|68600
1649430900000|2022-04-08 15:15:00|1181|1181|1180|1179.6|1181.4|1181.2|1179.8|1179.4|84716
1649431200000|2022-04-08 15:20:00|1180.2|1179.8|1180.4|1180|1180.6|1180.2|1178.8|1178.6|77809
1649431500000|2022-04-08 15:25:00|1180.2|1179.8|1180.8|1180.2|1181|1180.8|1179.6|1179.4|177486
1649660400000|2022-04-11 07:00:00|1183.8|1182.4|1189.8|1188.8|1192.8|1192.2|1183.2|1182.2|359759
1649660700000|2022-04-11 07:05:00|1189.6|1189|1186|1185.6|1190.6|1190|1182.4|1181.8|132624
1649661000000|2022-04-11 07:10:00|1186.2|1185.2|1180.6|1180|1186.4|1186|1178.4|1177.6|242879
1649661300000|2022-04-11 07:15:00|1180.8|1179.8|1182.6|1182.2|1183|1182.4|1177.8|1177.2|80488
1649661600000|2022-04-11 07:20:00|1182.4|1181.8|1185.4|1184.8|1186|1185.4|1181.6|1181|86767
1649661900000|2022-04-11 07:25:00|1185.2|1184.6|1195.6|1195|1197|1196.2|1184.8|1184.4|309703
1649662200000|2022-04-11 07:30:00|1195.4|1194.8|1188.2|1187.6|1195.4|1194.8|1186|1185.2|115666
1649662500000|2022-04-11 07:35:00|1188.4|1187.8|1190.8|1190.2|1191.2|1190.6|1187.8|1187.2|57000
1649662800000|2022-04-11 07:40:00|1191|1190.4|1192.8|1192.2|1194.8|1194.4|1191|1190.4|56589
1649663100000|2022-04-11 07:45:00|1193|1192.4|1197.8|1197.2|1198.8|1198.4|1191.6|1191|106037
1649663400000|2022-04-11 07:50:00|1197.6|1197|1197.8|1197.4|1198.2|1197.8|1196.2|1195.8|101149
1649663700000|2022-04-11 07:55:00|1198|1197.6|1196.2|1195.6|1198.6|1198.2|1194.4|1193.8|97217
1649664000000|2022-04-11 08:00:00|1196|1195.4|1191.4|1191|1198.6|1198|1191.2|1191|70490
1649664300000|2022-04-11 08:05:00|1191.6|1191.2|1192.2|1191.8|1193.4|1193|1190.8|1190.2|51007
1649664600000|2022-04-11 08:10:00|1192|1191.6|1188.2|1187.8|1192.6|1192.2|1188|1187.6|64116
1649664900000|2022-04-11 08:15:00|1188.4|1188|1182.8|1182.2|1190|1189.6|1182.8|1182.2|88789
1649665200000|2022-04-11 08:20:00|1182.6|1182|1184.4|1183.8|1185.8|1185.4|1180.6|1180.4|88895
1649665500000|2022-04-11 08:25:00|1184.6|1184|1185|1184.6|1185.4|1184.8|1182.6|1182.2|30464
1649665800000|2022-04-11 08:30:00|1185.2|1184.4|1185.2|1184.8|1186.2|1185.8|1183.4|1183|68018
1649666100000|2022-04-11 08:35:00|1185|1184.6|1187.4|1187|1187.8|1187.4|1184|1183.6|39806
1649666400000|2022-04-11 08:40:00|1187.6|1187.2|1189.2|1188.6|1189.2|1188.6|1187.2|1186.6|22231
1649666700000|2022-04-11 08:45:00|1189|1188.8|1189.4|1189|1190|1189.8|1188.4|1188|23165
1649667000000|2022-04-11 08:50:00|1189.6|1189.2|1188|1187.6|1189.8|1189.4|1187.2|1186.8|64756
1649667300000|2022-04-11 08:55:00|1188.2|1187.8|1187.8|1187.4|1190.8|1190.4|1187.2|1186.8|38959
1649667600000|2022-04-11 09:00:00|1188|1187.6|1188|1187.4|1189.4|1189|1187.4|1187|14480
1649667900000|2022-04-11 09:05:00|1187.8|1187.2|1188|1187.6|1188|1187.8|1185.8|1185.4|32490
1649668200000|2022-04-11 09:10:00|1188.2|1187.8|1187|1186.6|1189.2|1189|1186.4|1186|48865
1649668500000|2022-04-11 09:15:00|1187.2|1186.8|1186|1185.6|1187.6|1187.2|1184.4|1184|49134
1649668800000|2022-04-11 09:20:00|1186.2|1185.4|1188.6|1188.2|1188.8|1188.2|1185|1184.6|13700
1649669100000|2022-04-11 09:25:00|1188.8|1188|1189.4|1189|1189.8|1189.4|1188.4|1187.8|15836
1649669400000|2022-04-11 09:30:00|1189.2|1188.8|1191|1190.6|1191|1190.8|1188.8|1188.6|22562
1649669700000|2022-04-11 09:35:00|1190.8|1190.8|1191.8|1191.6|1192.6|1192|1190.2|1189.8|25006
1649670000000|2022-04-11 09:40:00|1191.6|1191.4|1192.8|1192.4|1193|1192.6|1190.8|1190.6|32184
1649670300000|2022-04-11 09:45:00|1192.6|1192.2|1194.8|1194.4|1198|1197.6|1192.2|1192|107161
1649670600000|2022-04-11 09:50:00|1195|1194.6|1196|1195.6|1196.2|1195.6|1193|1192.6|54723
1649670900000|2022-04-11 09:55:00|1196.2|1195.8|1194|1193.6|1196.4|1196.2|1193.4|1192.8|36866
1649671200000|2022-04-11 10:00:00|1193.8|1193.4|1197.6|1197.2|1198|1197.8|1193.8|1193.4|99173
1649671500000|2022-04-11 10:05:00|1197.4|1197|1197.2|1196.6|1197.8|1197.4|1196.4|1196|39348
1649671800000|2022-04-11 10:10:00|1197.4|1196.8|1196.4|1195.8|1197.6|1197.4|1195|1194.6|32930
1649672100000|2022-04-11 10:15:00|1196.6|1196|1195.8|1195.4|1196.6|1196.2|1194.8|1194.4|19504
1649672400000|2022-04-11 10:20:00|1196|1195.6|1195.8|1195.4|1196.4|1196|1194.8|1194.4|10957
1649672700000|2022-04-11 10:25:00|1196|1195.6|1196.6|1196.2|1196.8|1196.4|1195.8|1195.4|45745
1649673000000|2022-04-11 10:30:00|1196.4|1196|1195.6|1195.2|1197.4|1197|1195|1194.8|33847
1649673300000|2022-04-11 10:35:00|1195.8|1195.4|1197.4|1197|1197.6|1197|1195.8|1195.4|43621
1649673600000|2022-04-11 10:40:00|1197.2|1196.8|1197.4|1197|1197.8|1197.6|1196.6|1196.2|17878
1649673900000|2022-04-11 10:45:00|1197.6|1197.2|1198.2|1197.8|1199|1198.6|1196.8|1196.4|124270
1649674200000|2022-04-11 10:50:00|1198|1197.6|1197.8|1197.4|1198.4|1198|1196.4|1196|42507
1649674500000|2022-04-11 10:55:00|1198|1197.6|1199|1198.6|1199.4|1199|1197.8|1197.4|48024
1649674800000|2022-04-11 11:00:00|1198.6|1198.2|1199|1198.6|1199|1198.6|1197|1196.6|58962
1649675100000|2022-04-11 11:05:00|1198.8|1198.4|1197.8|1197.4|1199.6|1199.4|1196.6|1196.2|35033
1649675400000|2022-04-11 11:10:00|1197.6|1197.6|1196.8|1196.4|1198.4|1198|1196.8|1196.4|12984
1649675700000|2022-04-11 11:15:00|1196.6|1196.2|1195.8|1195.4|1197.6|1197.2|1194.6|1194.2|30879
1649676000000|2022-04-11 11:20:00|1195.6|1195.2|1197|1196.6|1197.8|1197.4|1195.4|1195|35624
1649676300000|2022-04-11 11:25:00|1197.2|1196.8|1198.4|1198|1198.4|1198|1195.8|1195.4|35484
1649676600000|2022-04-11 11:30:00|1198.2|1197.8|1198.2|1197.8|1198.2|1198|1196.6|1196.2|24894
1649676900000|2022-04-11 11:35:00|1198|1197.6|1196.2|1195.8|1198.4|1198.2|1196|1195.4|24631
1649677200000|2022-04-11 11:40:00|1196|1195.6|1193.2|1193|1196.2|1195.8|1193.2|1192.8|23151
1649677500000|2022-04-11 11:45:00|1193|1192.8|1190.2|1189.8|1193.2|1192.8|1189.6|1189.2|45029
1649677800000|2022-04-11 11:50:00|1190|1190|1190|1189.8|1190.8|1190.6|1189.8|1189.2|45319
1649678100000|2022-04-11 11:55:00|1190.2|1190|1189.8|1189.4|1190.8|1190.4|1189|1188.8|54251
1649678400000|2022-04-11 12:00:00|1189.6|1189.2|1192|1191.6|1192.8|1192.4|1189.6|1189.2|31434
1649678700000|2022-04-11 12:05:00|1192.2|1191.8|1189.4|1189.2|1192.6|1192.2|1189.2|1189|50395
1649679000000|2022-04-11 12:10:00|1189.6|1189.4|1191.6|1191.2|1192.2|1191.8|1189|1188.6|61164
1649679300000|2022-04-11 12:15:00|1191.4|1191|1192|1191.6|1193.4|1192.8|1191.2|1190.8|115478
1649679600000|2022-04-11 12:20:00|1192.2|1191.8|1191.2|1190.8|1192.6|1192.2|1190.8|1190.4|38627
1649679900000|2022-04-11 12:25:00|1191|1190.6|1190|1189.6|1192.4|1192|1189.8|1189.4|11602
1649680200000|2022-04-11 12:30:00|1190.2|1189.8|1191|1190.6|1191.8|1191.4|1189.8|1189.4|27314
1649680500000|2022-04-11 12:35:00|1190.8|1190.4|1190.4|1190.2|1191.6|1191|1189.8|1189.4|20798
1649680800000|2022-04-11 12:40:00|1190.6|1190|1189.6|1189.2|1190.6|1190.2|1187.8|1187.4|39568
1649681100000|2022-04-11 12:45:00|1189.8|1189.4|1191.4|1191|1192.2|1191.8|1189.4|1189|26631
1649681400000|2022-04-11 12:50:00|1191.2|1190.8|1190.4|1190.2|1191.4|1191.2|1189.6|1189.2|31611
1649681700000|2022-04-11 12:55:00|1190.6|1190|1189.2|1188.8|1191|1190.6|1189|1188.4|53035
1649682000000|2022-04-11 13:00:00|1189.4|1189|1191.6|1191.2|1192.2|1191.8|1189|1188.4|13701
1649682300000|2022-04-11 13:05:00|1191.4|1191|1189|1188.6|1191.4|1191.2|1188.6|1188.2|26016
1649682600000|2022-04-11 13:10:00|1189.2|1188.8|1191.6|1191.2|1192|1191.6|1189.2|1188.8|27412
1649682900000|2022-04-11 13:15:00|1191.8|1191|1191.8|1191.4|1193|1192.6|1191.8|1191|46600
1649683200000|2022-04-11 13:20:00|1192|1191.6|1191.6|1191.2|1192|1191.6|1190.6|1190.2|14315
1649683500000|2022-04-11 13:25:00|1191.4|1191|1192|1191.6|1193.4|1193.2|1191.4|1191|31245
1649683800000|2022-04-11 13:30:00|1192.2|1191.8|1189.6|1189.2|1194.4|1194.2|1187|1186.4|441323
1649684100000|2022-04-11 13:35:00|1189.8|1189.4|1187.4|1187|1194.8|1194.2|1185.4|1185|204879
1649684400000|2022-04-11 13:40:00|1187.2|1187.2|1191.4|1191|1191.8|1191.4|1185.8|1185.2|78440
1649684700000|2022-04-11 13:45:00|1191.6|1191.2|1195|1194.4|1195.8|1195.4|1190.8|1190.4|112252
1649685000000|2022-04-11 13:50:00|1194.8|1194.2|1197.8|1197.4|1198|1197.8|1194.2|1193.8|143881
1649685300000|2022-04-11 13:55:00|1198|1197.6|1202.2|1201.8|1202.8|1202.4|1197.8|1197.4|661356
1649685600000|2022-04-11 14:00:00|1202.4|1202|1201.2|1200.6|1203|1202.8|1199.8|1199.2|257401
1649685900000|2022-04-11 14:05:00|1201|1200.4|1202.4|1201.8|1204.8|1204.2|1198.6|1198.4|169577
1649686200000|2022-04-11 14:10:00|1202.2|1201.6|1201.2|1200.8|1204.4|1204|1200.4|1200|117842
1649686500000|2022-04-11 14:15:00|1201.4|1201|1200.8|1200.2|1203|1202.6|1199|1198.8|113836
1649686800000|2022-04-11 14:20:00|1200.6|1200.4|1199.4|1199|1201.6|1201.4|1199.2|1198.6|142765
1649687100000|2022-04-11 14:25:00|1199.6|1199.2|1196.8|1196.6|1199.6|1199.4|1195.2|1194.8|103625
1649687400000|2022-04-11 14:30:00|1196.6|1196.4|1197.8|1197.4|1198.2|1197.8|1195.4|1195|40723
1649687700000|2022-04-11 14:35:00|1197.6|1197.2|1195|1194.6|1197.8|1197.4|1194.6|1194.4|37463
1649688000000|2022-04-11 14:40:00|1194.8|1194.4|1194|1193.6|1196|1195.8|1193.6|1193.2|49651
1649688300000|2022-04-11 14:45:00|1194.2|1193.8|1194.8|1194.6|1195.6|1195.2|1194|1193.6|77286
1649688600000|2022-04-11 14:50:00|1195|1194.4|1194|1193.6|1195.4|1195.2|1194|1193.6|64295
1649688900000|2022-04-11 14:55:00|1194.2|1193.8|1193|1192.8|1194.6|1194.4|1193|1192.8|48765
1649689200000|2022-04-11 15:00:00|1192.8|1192.6|1193|1192.6|1193.8|1193.4|1191.8|1191.4|85750
1649689500000|2022-04-11 15:05:00|1192.8|1192.4|1190.2|1189.8|1193.2|1192.8|1189.6|1189.2|69885
1649689800000|2022-04-11 15:10:00|1190|1190|1189.2|1188.8|1190.6|1190|1188.2|1188|53645
1649690100000|2022-04-11 15:15:00|1189.4|1189|1189.4|1189|1189.8|1189.4|1188.2|1187.8|61039
1649690400000|2022-04-11 15:20:00|1189.2|1188.8|1188.2|1187.8|1189.4|1189|1187|1186.6|131279
1649690700000|2022-04-11 15:25:00|1188.4|1188|1189.6|1189.2|1189.8|1189.2|1188|1187.6|127876
1649746800000|2022-04-12 07:00:00|1096|1095|1095.2|1094.6|1099.4|1098.8|1094|1093.2|835515
1649747100000|2022-04-12 07:05:00|1095.4|1094.8|1090.6|1090|1098|1097.8|1084|1083.2|2019654
1649747400000|2022-04-12 07:10:00|1090.4|1090.2|1083.2|1082.6|1093.4|1093.2|1081.8|1081.4|1097715
1649747700000|2022-04-12 07:15:00|1083|1082.8|1075.4|1075|1084|1083.8|1072.4|1071.4|912419
1649748000000|2022-04-12 07:20:00|1075.2|1074.8|1072.2|1071.6|1078.2|1078|1067.8|1067.4|996524
1649748300000|2022-04-12 07:25:00|1072|1071.4|1074.6|1074|1083.6|1083|1071.8|1071.4|1049266
1649748600000|2022-04-12 07:30:00|1074.4|1074.2|1070.2|1069.8|1075.2|1075|1068.8|1068.2|649002
1649748900000|2022-04-12 07:35:00|1070.4|1070|1068.2|1067.8|1070.6|1070.4|1064|1063.4|649228
1649749200000|2022-04-12 07:40:00|1068|1067.6|1068.2|1067.6|1069.2|1068.6|1065|1064.4|648751
1649749500000|2022-04-12 07:45:00|1068|1067.4|1071.6|1071.2|1072|1071.8|1065|1064.4|536274
1649749800000|2022-04-12 07:50:00|1071.4|1071.4|1068.2|1067.8|1072|1071.6|1066.8|1066.4|576048
1649750100000|2022-04-12 07:55:00|1068|1067.6|1073.2|1073|1075.8|1075.4|1066.8|1066.6|411120
1649750400000|2022-04-12 08:00:00|1073.4|1072.8|1070|1069.4|1074.8|1074.4|1069.2|1069|371280
1649750700000|2022-04-12 08:05:00|1069.8|1069.6|1070.2|1069.6|1071.4|1071|1066.8|1066.4|339606
1649751000000|2022-04-12 08:10:00|1070.4|1069.8|1070.4|1070.2|1073.2|1073|1068.8|1068.2|220665
1649751300000|2022-04-12 08:15:00|1070.6|1070.4|1071.4|1070.8|1072.4|1072.2|1070|1069.4|214361
1649751600000|2022-04-12 08:20:00|1071.6|1071|1075.8|1075.4|1078|1077.6|1070.8|1070.2|334913
1649751900000|2022-04-12 08:25:00|1076|1075.6|1076.4|1076|1077.4|1077|1072.2|1071.8|217086
1649752200000|2022-04-12 08:30:00|1076.6|1076.2|1079.2|1078.8|1080|1079.8|1075.8|1075.2|309593
1649752500000|2022-04-12 08:35:00|1079.4|1079|1084.2|1084|1084.4|1084|1078.8|1078.4|678176
1649752800000|2022-04-12 08:40:00|1084.4|1084.2|1079.6|1079.2|1085.8|1085.4|1079.4|1079.2|314461
1649753100000|2022-04-12 08:45:00|1079.8|1079.4|1084.4|1083.8|1085.8|1085.4|1078.6|1078.2|491029
1649753400000|2022-04-12 08:50:00|1084.2|1083.6|1084.6|1084.2|1088|1087.8|1084|1083.4|218679
1649753700000|2022-04-12 08:55:00|1084.8|1084.4|1080.4|1080|1086|1085.6|1080|1079.6|267773
1649754000000|2022-04-12 09:00:00|1080.6|1080.2|1081.8|1081.6|1083.2|1083|1080.4|1080|176626
1649754300000|2022-04-12 09:05:00|1082|1081.4|1087.2|1086.8|1087.4|1086.8|1081.6|1081.2|221736
1649754600000|2022-04-12 09:10:00|1087|1086.6|1085.8|1085.4|1087.2|1086.8|1084.6|1084.2|149865
1649754900000|2022-04-12 09:15:00|1086|1085.6|1086.6|1086.2|1087.4|1087|1083.8|1083.6|170802
1649755200000|2022-04-12 09:20:00|1086.8|1086.4|1087.2|1087|1088|1087.8|1086|1085.8|131179
1649755500000|2022-04-12 09:25:00|1087.4|1087.2|1087.4|1087|1088.2|1087.8|1086.4|1086|142768
1649755800000|2022-04-12 09:30:00|1087.2|1086.8|1087.4|1087|1087.6|1087.2|1083.4|1082.8|159521
1649756100000|2022-04-12 09:35:00|1087.2|1087.2|1094|1093.8|1094|1093.8|1085.8|1085.2|641840
1649756400000|2022-04-12 09:40:00|1094.2|1094|1092.6|1092.2|1095|1094.6|1090.2|1089.8|266488
1649756700000|2022-04-12 09:45:00|1092.8|1092.4|1092|1091.6|1092.8|1092.4|1089|1088.8|126405
1649757000000|2022-04-12 09:50:00|1091.8|1091.8|1091.6|1091|1092.8|1092.6|1090.4|1090|76716
1649757300000|2022-04-12 09:55:00|1091.4|1090.8|1090.8|1090.2|1092.6|1092.2|1089.6|1089.2|119531
1649757600000|2022-04-12 10:00:00|1090.6|1090.4|1093|1092.6|1094.8|1094.4|1090.4|1090|145758
1649757900000|2022-04-12 10:05:00|1093.2|1092.8|1095|1094.8|1095|1094.8|1091.6|1091.2|263752
1649758200000|2022-04-12 10:10:00|1094.8|1094.6|1095|1094.6|1096.4|1096|1094.4|1094.2|281566
1649758500000|2022-04-12 10:15:00|1094.8|1094.8|1095|1094.6|1096.6|1096.2|1094.6|1094.2|143560
1649758800000|2022-04-12 10:20:00|1095.2|1094.8|1097.6|1097.2|1097.8|1097.6|1094.6|1094.2|143208
1649759100000|2022-04-12 10:25:00|1097.4|1097|1098|1097.8|1098|1097.8|1097.2|1096.8|485245
1649759400000|2022-04-12 10:30:00|1097.8|1097.6|1099|1098.8|1099|1098.8|1096.6|1096.4|388946
1649759700000|2022-04-12 10:35:00|1099.4|1099|1101.8|1101.4|1106|1105.8|1099.4|1099|333639
1649760000000|2022-04-12 10:40:00|1101.6|1101.2|1100.6|1100.2|1103.4|1102.8|1100.2|1099.8|167108
1649760300000|2022-04-12 10:45:00|1100.4|1100|1096.2|1095.8|1100.4|1100|1095.4|1095|161893
1649760600000|2022-04-12 10:50:00|1096|1096|1098.8|1098.6|1099.8|1099.6|1096|1095.8|128129
1649760900000|2022-04-12 10:55:00|1098.6|1098.4|1091.6|1091.2|1098.8|1098.6|1091|1090.6|331935
1649761200000|2022-04-12 11:00:00|1091.8|1091.4|1093.2|1093|1093.6|1093.2|1091.8|1091.4|89858
1649761500000|2022-04-12 11:05:00|1093.4|1093.2|1090.4|1090|1094|1093.6|1090.4|1090|99027
1649761800000|2022-04-12 11:10:00|1090.2|1090.2|1088.6|1088.2|1091.6|1091.4|1088.2|1087.8|131365
1649762100000|2022-04-12 11:15:00|1088.4|1088|1087|1086.6|1089|1088.6|1086.6|1086.4|114691
1649762400000|2022-04-12 11:20:00|1087.2|1087|1088.8|1088.4|1090.2|1089.8|1086.8|1086.6|89678
1649762700000|2022-04-12 11:25:00|1088.6|1088.2|1088|1087.8|1090.4|1090|1087.8|1087.4|74998
1649763000000|2022-04-12 11:30:00|1088.2|1088|1088.8|1088.4|1090.8|1090.4|1088.2|1088|133744
1649763300000|2022-04-12 11:35:00|1088.6|1088.2|1086.6|1086.4|1088.6|1088.2|1085.8|1085.6|101172
1649763600000|2022-04-12 11:40:00|1086.8|1086.2|1091.4|1091|1091.6|1091.2|1086.8|1086.2|72622
1649763900000|2022-04-12 11:45:00|1091.2|1090.8|1092.6|1092.2|1094.4|1094|1091.2|1090.8|87450
1649764200000|2022-04-12 11:50:00|1092.4|1092|1094|1093.8|1095|1094.8|1092|1091.8|91291
1649764500000|2022-04-12 11:55:00|1094.2|1094|1094.8|1094.6|1095.6|1095.4|1093.8|1093.4|57717
1649764800000|2022-04-12 12:00:00|1094.6|1094.4|1090.8|1090.4|1095|1094.8|1090.6|1090|106416
1649765100000|2022-04-12 12:05:00|1090.6|1090.2|1093.6|1093.2|1096|1095.6|1090.4|1090|92521
1649765400000|2022-04-12 12:10:00|1093.4|1093|1093.6|1093.2|1094.4|1094|1092.6|1092.4|34601
1649765700000|2022-04-12 12:15:00|1093.4|1093|1092.8|1092.4|1094|1093.8|1092|1091.8|77043
1649766000000|2022-04-12 12:20:00|1093|1092.6|1093.4|1093|1094|1093.6|1091.8|1091.4|75536
1649766300000|2022-04-12 12:25:00|1093.2|1093.2|1090|1089.2|1093.8|1093.4|1090|1089.2|66264
1649766600000|2022-04-12 12:30:00|1089.8|1089.6|1092.8|1092.6|1094.6|1094.2|1087.2|1086.8|347489
1649766900000|2022-04-12 12:35:00|1093|1092.4|1092.4|1092|1093.6|1093|1090|1089.6|271943
1649767200000|2022-04-12 12:40:00|1092.6|1092.2|1091.8|1091.4|1094|1093.8|1091.2|1090.6|236385
1649767500000|2022-04-12 12:45:00|1091.6|1091|1095|1094.8|1095.4|1094.8|1090.2|1089.8|94564
1649767800000|2022-04-12 12:50:00|1095.2|1095|1092.8|1092.4|1095.8|1095.6|1092.6|1092.2|83153
1649768100000|2022-04-12 12:55:00|1092.6|1092.6|1091.6|1091|1093.6|1093.2|1090|1089.6|93255
1649768400000|2022-04-12 13:00:00|1091.4|1091.2|1091.6|1091|1093|1092.8|1088.8|1088.4|154567
1649768700000|2022-04-12 13:05:00|1091.4|1091.2|1088.8|1088.2|1092.6|1092.2|1085.4|1085.2|313701
1649769000000|2022-04-12 13:10:00|1088.6|1088.4|1089|1088.8|1089.2|1088.8|1086.8|1086.2|120473
1649769300000|2022-04-12 13:15:00|1089.2|1089|1092.4|1092|1092.8|1092.6|1089.2|1088.6|142656
1649769600000|2022-04-12 13:20:00|1092.6|1092.2|1093.2|1092.8|1094.2|1093.6|1091|1090.6|88914
1649769900000|2022-04-12 13:25:00|1093.4|1093|1091.2|1090.8|1095.2|1095|1090.4|1090|142696
1649770200000|2022-04-12 13:30:00|1091|1090.6|1091.2|1090.8|1091.8|1091.4|1086.4|1086|481753
1649770500000|2022-04-12 13:35:00|1091.4|1091|1090.2|1089.8|1092.8|1092.4|1089|1088.6|322622
1649770800000|2022-04-12 13:40:00|1090.4|1090|1092.2|1092|1093.2|1093|1088.2|1088|178262
1649771100000|2022-04-12 13:45:00|1092.4|1092.2|1095.2|1094.8|1098|1097.8|1091|1090.6|175968
1649771400000|2022-04-12 13:50:00|1095.4|1095|1096|1095.6|1098.6|1098.4|1094.6|1094.2|205273
1649771700000|2022-04-12 13:55:00|1096.2|1095.8|1096.2|1095.8|1098|1097.8|1095.4|1095|194275
1649772000000|2022-04-12 14:00:00|1096.4|1096|1095|1094.6|1097.2|1097|1094.4|1094.2|215905
1649772300000|2022-04-12 14:05:00|1094.8|1094.8|1094|1093.6|1095|1094.8|1092.6|1092.2|178127
1649772600000|2022-04-12 14:10:00|1094.2|1093.8|1095.4|1095|1097.6|1097.2|1093.8|1093.4|313221
1649772900000|2022-04-12 14:15:00|1095.2|1094.8|1095.8|1095.4|1096.6|1096.4|1093.6|1093.2|249433
1649773200000|2022-04-12 14:20:00|1095.6|1095.2|1098|1097.6|1098.4|1098.2|1095.2|1094.8|263744
1649773500000|2022-04-12 14:25:00|1097.8|1097.4|1095.4|1095.2|1098.6|1098.4|1094.4|1094.2|177570
1649773800000|2022-04-12 14:30:00|1095.6|1095.4|1093.8|1093.6|1096.2|1095.8|1092|1091.8|182385
1649774100000|2022-04-12 14:35:00|1094|1093.4|1096.2|1095.8|1098.4|1098.2|1093.4|1093|311651
1649774400000|2022-04-12 14:40:00|1096|1095.6|1095.4|1095|1098.2|1098|1095.2|1095|352808
1649774700000|2022-04-12 14:45:00|1095.6|1095.2|1092.8|1092.6|1095.6|1095.4|1092.6|1092.4|97444
1649775000000|2022-04-12 14:50:00|1092.6|1092.4|1088.6|1088.4|1092.8|1092.4|1088.6|1088.2|221707
1649775300000|2022-04-12 14:55:00|1088.4|1088.2|1088|1087.6|1089.6|1089.4|1087|1086.6|290718
1649775600000|2022-04-12 15:00:00|1088.2|1087.8|1089.2|1088.8|1090.2|1090|1086.8|1086.6|173137
1649775900000|2022-04-12 15:05:00|1089.4|1089|1084.4|1084.2|1089.4|1089|1084.4|1084|304098
1649776200000|2022-04-12 15:10:00|1084.6|1084.4|1083.6|1083.4|1085.2|1085|1083.2|1083|211241
1649776500000|2022-04-12 15:15:00|1083.4|1083.2|1085.2|1085|1085.6|1085.2|1083|1082.8|167678
1649776800000|2022-04-12 15:20:00|1085.4|1085.2|1085|1084.8|1085.8|1085.6|1084.8|1084.6|225423
1649777100000|2022-04-12 15:25:00|1085.2|1085|1083.8|1083.4|1086|1085.6|1083|1082.6|344422
1649833200000|2022-04-13 07:00:00|1082.8|1082|1080.2|1079.8|1087.6|1086.6|1079.6|1079|282110
1649833500000|2022-04-13 07:05:00|1080.4|1080|1073.2|1072.6|1082.4|1081.8|1072.8|1072|319704
1649833800000|2022-04-13 07:10:00|1073|1072.4|1072.8|1072.4|1075|1074.6|1071.8|1071.4|267147
1649834100000|2022-04-13 07:15:00|1073|1072.2|1074.6|1074.2|1076|1075.4|1071.2|1071|175665
1649834400000|2022-04-13 07:20:00|1074.4|1074|1073.6|1073.2|1078.8|1078.2|1073.6|1073.2|81815
1649834700000|2022-04-13 07:25:00|1073.8|1073|1074.2|1073.8|1076|1075.4|1072.4|1072.2|155509
1649835000000|2022-04-13 07:30:00|1074|1073.6|1072.4|1072|1074|1073.6|1065.8|1065.2|305521
1649835300000|2022-04-13 07:35:00|1072.2|1071.8|1070.6|1070.2|1072.2|1071.8|1067.2|1066.4|117150
1649835600000|2022-04-13 07:40:00|1070.8|1070|1074.2|1073.8|1074.2|1073.8|1070.2|1070|129062
1649835900000|2022-04-13 07:45:00|1074|1074|1071|1070.6|1074.4|1074|1070.2|1069.6|225999
1649836200000|2022-04-13 07:50:00|1070.8|1070.4|1073.8|1073.4|1074.2|1073.8|1068|1067.6|247357
1649836500000|2022-04-13 07:55:00|1073.6|1073.2|1078.2|1077.8|1079.2|1078.8|1073.4|1073|193659
1649836800000|2022-04-13 08:00:00|1078|1077.6|1080|1079.6|1081.6|1081|1077.6|1077.2|133657
1649837100000|2022-04-13 08:05:00|1079.8|1079.4|1081.6|1081.2|1083.8|1083.6|1078.6|1078.2|290464
1649837400000|2022-04-13 08:10:00|1081.4|1081|1080.4|1080|1083.6|1083.2|1080.4|1080|97266
1649837700000|2022-04-13 08:15:00|1080.6|1080.2|1078.8|1078.4|1081.2|1080.6|1077.4|1077.2|87283
1649838000000|2022-04-13 08:20:00|1079|1078.2|1078|1077.6|1081|1080.6|1077.4|1077|58145
1649838300000|2022-04-13 08:25:00|1077.8|1077.4|1074.4|1073.8|1077.8|1077.6|1073.6|1073.2|281666
1649838600000|2022-04-13 08:30:00|1074.2|1074|1078.4|1078|1079|1078.8|1074|1073.6|134632
1649838900000|2022-04-13 08:35:00|1078.2|1077.8|1076.8|1076.2|1079.2|1078.8|1076.6|1076.2|56132
1649839200000|2022-04-13 08:40:00|1076.6|1076|1078.4|1077.8|1079.2|1078.6|1075.4|1075|55188
1649839500000|2022-04-13 08:45:00|1078.6|1078|1078.4|1077.8|1081.2|1081|1077.6|1077.2|34326
1649839800000|2022-04-13 08:50:00|1078.2|1078|1080.4|1080|1081.2|1080.8|1077.6|1077.2|99630
1649840100000|2022-04-13 08:55:00|1080.2|1079.8|1079.6|1079.2|1080.8|1080.4|1078.8|1078.4|37673
1649840400000|2022-04-13 09:00:00|1079.8|1079.4|1079.6|1079.2|1081|1080.6|1078.8|1078.4|80648
1649840700000|2022-04-13 09:05:00|1079.4|1079|1078.6|1078.2|1079.8|1079.4|1078.2|1077.8|70184
1649841000000|2022-04-13 09:10:00|1078.4|1078|1076.2|1075.8|1078.6|1078.2|1075.2|1075|84533
1649841300000|2022-04-13 09:15:00|1076.4|1076|1075.2|1074.8|1076.4|1076|1073.6|1073.2|106706
1649841600000|2022-04-13 09:20:00|1075|1074.6|1071.6|1071.4|1075|1074.6|1071.2|1071|97805
1649841900000|2022-04-13 09:25:00|1071.8|1071.2|1071.2|1070.8|1072.6|1072.2|1071|1070.6|85062
1649842200000|2022-04-13 09:30:00|1071|1070.6|1074|1073.8|1074.6|1074.4|1070.6|1070.2|82867
1649842500000|2022-04-13 09:35:00|1073.8|1073.6|1070.4|1070|1074|1073.6|1067.4|1067|344037
1649842800000|2022-04-13 09:40:00|1070.2|1069.8|1070.4|1070|1071.8|1071.4|1068|1067.6|101018
1649843100000|2022-04-13 09:45:00|1070.6|1070.2|1071|1070.4|1071.6|1071.4|1068.8|1068.4|43417
1649843400000|2022-04-13 09:50:00|1070.8|1070.2|1071.4|1071|1072.2|1071.8|1070.4|1070|43591
1649843700000|2022-04-13 09:55:00|1071.6|1071.2|1068.6|1068.2|1071.6|1071.2|1068.2|1068|108840
1649844000000|2022-04-13 10:00:00|1068.8|1068.4|1070.6|1070.2|1071.2|1070.8|1067.4|1067|86915
1649844300000|2022-04-13 10:05:00|1070.8|1070|1066.8|1066.4|1071.2|1070.8|1066.8|1066.4|99153
1649844600000|2022-04-13 10:10:00|1067|1066.6|1067|1066.6|1068.2|1067.6|1066.6|1066.2|39621
1649844900000|2022-04-13 10:15:00|1067.2|1066.4|1066.2|1066|1068.4|1068|1065.6|1065.2|63833
1649845200000|2022-04-13 10:20:00|1066.4|1065.8|1063.4|1063|1067.2|1066.8|1063|1062.6|202837
1649845500000|2022-04-13 10:25:00|1063.6|1063.2|1062|1061.6|1064|1063.8|1061.8|1061.6|136463
1649845800000|2022-04-13 10:30:00|1061.8|1061.4|1065.2|1065|1065.6|1065.2|1061.6|1061.4|86612
1649846100000|2022-04-13 10:35:00|1065|1064.8|1064.4|1064|1065.6|1065.2|1063.8|1063.4|64692
1649846400000|2022-04-13 10:40:00|1064.6|1064.2|1064.2|1063.8|1065.2|1064.8|1063.6|1063.2|62207
1649846700000|2022-04-13 10:45:00|1064.4|1064|1063.6|1063.2|1067.4|1067|1062.8|1062.4|517856
1649847000000|2022-04-13 10:50:00|1063.8|1063.4|1067|1066.6|1067.6|1067|1063.2|1063|77675
1649847300000|2022-04-13 10:55:00|1066.8|1066.4|1069.8|1069.4|1070|1069.6|1066.6|1066.4|139979
1649847600000|2022-04-13 11:00:00|1070.2|1069.8|1073|1072.8|1073|1072.8|1069.4|1069|132684
1649847900000|2022-04-13 11:05:00|1073.4|1073|1074.8|1074.4|1076.2|1076|1073.2|1073|57325
1649848200000|2022-04-13 11:10:00|1075|1074.6|1074.4|1074|1075.2|1074.8|1073.6|1073.4|43909
1649848500000|2022-04-13 11:15:00|1074.2|1074.2|1074|1073.8|1074.4|1074.2|1073.4|1073|31328
1649848800000|2022-04-13 11:20:00|1074.2|1074|1072.6|1072.4|1074.6|1074.4|1072.4|1072.2|65894
1649849100000|2022-04-13 11:25:00|1072.8|1072.2|1074|1073.6|1075.2|1075|1071.8|1071.4|35926
1649849400000|2022-04-13 11:30:00|1073.8|1073.4|1074.4|1074|1074.4|1074.2|1073|1072.6|19986
1649849700000|2022-04-13 11:35:00|1074.6|1074.2|1077|1076.6|1077.2|1077|1074.6|1074.2|94384
1649850000000|2022-04-13 11:40:00|1076.8|1076.8|1076.4|1076.2|1077.2|1076.8|1076|1075.6|52991
1649850300000|2022-04-13 11:45:00|1076.6|1076.4|1077.8|1077.4|1078|1077.8|1076.6|1076.2|38976
1649850600000|2022-04-13 11:50:00|1078|1077.6|1077.2|1077|1078.4|1078.2|1076.6|1076.4|51655
1649850900000|2022-04-13 11:55:00|1077.4|1077.2|1077.4|1077.2|1078.4|1078.2|1075.8|1075.6|110489
1649851200000|2022-04-13 12:00:00|1077.2|1077|1075.8|1075.4|1078.2|1077.8|1075.8|1075.4|75699
1649851500000|2022-04-13 12:05:00|1075.6|1075.6|1072.8|1072.4|1076.4|1076.2|1072.8|1072.4|262639
1649851800000|2022-04-13 12:10:00|1073|1072.6|1071.4|1071.2|1073|1072.8|1068.6|1068.2|144432
1649852100000|2022-04-13 12:15:00|1071.2|1071|1072.2|1071.8|1072.4|1072|1069.6|1069|51373
1649852400000|2022-04-13 12:20:00|1072.4|1072|1073|1072.6|1074.6|1074.4|1072.4|1072|60127
1649852700000|2022-04-13 12:25:00|1072.8|1072.2|1070.4|1070.2|1072.8|1072.2|1070.4|1070|92987
1649853000000|2022-04-13 12:30:00|1070.6|1070.4|1069.8|1069.6|1070.8|1070.4|1068.6|1068.2|136768
1649853300000|2022-04-13 12:35:00|1070|1069.8|1071.6|1071.2|1072|1071.6|1070|1069.6|82007
1649853600000|2022-04-13 12:40:00|1071.4|1071.4|1069.4|1069|1071.6|1071.4|1069|1068.8|70225
1649853900000|2022-04-13 12:45:00|1069.2|1069.2|1070.6|1070.2|1071.8|1071.4|1069|1068.6|35345
1649854200000|2022-04-13 12:50:00|1070.4|1070.4|1071.6|1071.2|1072.6|1072.2|1070|1069.6|58794
1649854500000|2022-04-13 12:55:00|1071.8|1071.4|1071.6|1071.2|1072.6|1072.2|1070.8|1070.4|45149
1649854800000|2022-04-13 13:00:00|1071.8|1071.4|1074.2|1074|1074.4|1074.2|1071.2|1070.8|48001
1649855100000|2022-04-13 13:05:00|1074.4|1074.2|1073|1072.6|1074.6|1074.2|1072|1071.6|52318
1649855400000|2022-04-13 13:10:00|1072.8|1072.4|1071.8|1071.6|1073.2|1072.8|1071.8|1071.6|33109
1649855700000|2022-04-13 13:15:00|1071.6|1071.4|1073.2|1073|1073.4|1073|1071.2|1071|45775
1649856000000|2022-04-13 13:20:00|1073|1072.8|1070.4|1070.2|1073.4|1073.2|1070.2|1070|287047
1649856300000|2022-04-13 13:25:00|1070.6|1070.4|1070.2|1069.8|1071.2|1071|1069.2|1069|208694
1649856600000|2022-04-13 13:30:00|1070.4|1070|1075|1074.8|1075.8|1075.4|1068.6|1068.2|253187
1649856900000|2022-04-13 13:35:00|1074.8|1074.6|1074.2|1074|1077.6|1077.2|1073.8|1073.4|167587
1649857200000|2022-04-13 13:40:00|1074|1073.8|1076.2|1076|1077.4|1077.2|1074|1073.8|126018
1649857500000|2022-04-13 13:45:00|1076.4|1076.2|1076.6|1076.2|1077.2|1076.8|1074.2|1073.8|163863
1649857800000|2022-04-13 13:50:00|1076.8|1076.4|1076.8|1076.4|1077.8|1077.4|1076|1075.6|108982
1649858100000|2022-04-13 13:55:00|1076.6|1076.6|1077|1076.8|1077.8|1077.6|1074.8|1074.4|125081
1649858400000|2022-04-13 14:00:00|1077.2|1077|1079.8|1079.4|1080|1079.8|1075.8|1075.6|170509
1649858700000|2022-04-13 14:05:00|1079.6|1079.2|1080|1079.6|1081.8|1081.6|1079|1078.6|92434
1649859000000|2022-04-13 14:10:00|1080.2|1079.8|1080|1079.8|1081.6|1081.2|1079.4|1079|65375
1649859300000|2022-04-13 14:15:00|1080.2|1080|1084|1083.8|1084|1083.8|1080.2|1080|166644
1649859600000|2022-04-13 14:20:00|1084.2|1084|1085.8|1085.4|1085.8|1085.6|1083.4|1083|194967
1649859900000|2022-04-13 14:25:00|1085.6|1085.2|1083.4|1083.2|1085.8|1085.4|1082.8|1082.6|224773
1649860200000|2022-04-13 14:30:00|1083.2|1083|1085.8|1085.6|1086|1085.6|1082.6|1082.4|155507
1649860500000|2022-04-13 14:35:00|1086|1085.4|1085.8|1085.4|1086.6|1086.4|1084.4|1084.2|109975
1649860800000|2022-04-13 14:40:00|1085.6|1085.2|1086.6|1086.2|1087.8|1087.6|1083.6|1083.2|148319
1649861100000|2022-04-13 14:45:00|1086.8|1086.4|1085|1084.8|1087.2|1086.8|1084.4|1084.2|97129
1649861400000|2022-04-13 14:50:00|1085.2|1085|1088|1087.6|1088|1087.8|1085|1084.8|62698
1649861700000|2022-04-13 14:55:00|1087.8|1087.4|1087|1086.8|1088.2|1088|1086.4|1086.2|96833
1649862000000|2022-04-13 15:00:00|1086.8|1086.6|1087.2|1086.8|1087.4|1087.2|1085.2|1085|144327
1649862300000|2022-04-13 15:05:00|1087|1086.6|1087.6|1087.4|1088.2|1088|1086.4|1086.2|51285
1649862600000|2022-04-13 15:10:00|1087.8|1087.2|1086.6|1086.2|1088.6|1088.4|1086.2|1086|85678
1649862900000|2022-04-13 15:15:00|1086.8|1086.4|1087|1086.8|1088.2|1088|1086.6|1086.2|144375
1649863200000|2022-04-13 15:20:00|1087.2|1087|1086.2|1086|1088.4|1088.2|1086|1085.8|269261
1649863500000|2022-04-13 15:25:00|1086.4|1086.2|1089|1088.8|1089.6|1089.2|1086.4|1086.2|186085
1649919600000|2022-04-14 07:00:00|1098|1096.2|1094.2|1093.4|1098|1096.6|1092.4|1091.6|283868
1649919900000|2022-04-14 07:05:00|1094|1093.2|1096.2|1095.6|1097.8|1097.2|1090.6|1090.2|254935
1649920200000|2022-04-14 07:10:00|1096.4|1095.8|1093.4|1093|1097.6|1097|1090.4|1090.2|107913
1649920500000|2022-04-14 07:15:00|1093.6|1093.2|1094.2|1093.8|1095.6|1095|1088.8|1088.2|153089
1649920800000|2022-04-14 07:20:00|1094.4|1094|1091.2|1090.8|1094.8|1094|1088.4|1087.8|272879
1649921100000|2022-04-14 07:25:00|1091.6|1091|1090.6|1090|1092.2|1092|1090.2|1089.8|61911
1649921400000|2022-04-14 07:30:00|1090.4|1090.2|1087|1086.6|1090.6|1090.2|1086.8|1086.4|95300
1649921700000|2022-04-14 07:35:00|1086.8|1086.4|1087.4|1086.8|1088.8|1088.4|1084|1083.4|124350
1649922000000|2022-04-14 07:40:00|1087.6|1087|1089.4|1089|1089.8|1089.6|1087|1086.8|55890
1649922300000|2022-04-14 07:45:00|1089.6|1089.2|1090.8|1090.4|1092.6|1092.2|1089.6|1089|60596
1649922600000|2022-04-14 07:50:00|1091|1090.6|1089.8|1089.2|1091|1090.8|1089|1088.6|49648
1649922900000|2022-04-14 07:55:00|1089.6|1089.4|1091|1090.4|1091.4|1091|1088.4|1088.2|75538
1649923200000|2022-04-14 08:00:00|1090.8|1090.6|1091.6|1091|1094|1093.6|1090|1089.6|62322
1649923500000|2022-04-14 08:05:00|1091.4|1090.8|1095|1094.6|1095.8|1095.4|1091.2|1090.8|95067
1649923800000|2022-04-14 08:10:00|1094.8|1094.8|1093.4|1093|1095.2|1095|1091|1090.8|147936
1649924100000|2022-04-14 08:15:00|1093.6|1092.8|1092|1091.4|1094|1093.6|1091.8|1091.4|63077
1649924400000|2022-04-14 08:20:00|1092.2|1091.6|1090.8|1090.4|1093.4|1093.2|1090.6|1090|66572
1649924700000|2022-04-14 08:25:00|1090.6|1090.2|1089.8|1089.6|1090.6|1090.2|1088.4|1088.2|84294
1649925000000|2022-04-14 08:30:00|1090|1089.4|1089.4|1089|1090.2|1090|1088.6|1088.2|42417
1649925300000|2022-04-14 08:35:00|1089.2|1089.2|1088.4|1088.2|1089.6|1089.4|1087|1086.6|109886
1649925600000|2022-04-14 08:40:00|1088.6|1088.4|1088|1087.8|1089.8|1089.4|1087.8|1087.4|50090
1649925900000|2022-04-14 08:45:00|1088.2|1087.6|1088|1087.6|1089.2|1088.8|1086.4|1086|47179
1649926200000|2022-04-14 08:50:00|1088.2|1087.8|1092.8|1092.4|1093|1092.6|1087.4|1087|46438
1649926500000|2022-04-14 08:55:00|1092.6|1092.2|1092|1091.8|1093.8|1093.4|1091.6|1091|58693
1649926800000|2022-04-14 09:00:00|1091.8|1091.6|1091.6|1091.4|1093.2|1092.8|1091|1090.6|81063
1649927100000|2022-04-14 09:05:00|1091.4|1091.2|1091.8|1091.6|1094.4|1094.2|1091|1090.6|114017
1649927400000|2022-04-14 09:10:00|1092|1091.4|1092.2|1091.8|1094|1093.6|1090.2|1090|57388
1649927700000|2022-04-14 09:15:00|1092|1091.6|1091|1090.6|1092.4|1092.2|1090.8|1090.4|32761
1649928000000|2022-04-14 09:20:00|1091.2|1090.8|1092.6|1092.4|1093.2|1092.8|1091|1090.6|50724
1649928300000|2022-04-14 09:25:00|1092.8|1092.2|1095|1094.6|1095.4|1095.2|1092.2|1091.8|46275
1649928600000|2022-04-14 09:30:00|1095.2|1094.8|1095|1094.6|1095.8|1095.4|1093.2|1093|82759
1649928900000|2022-04-14 09:35:00|1095.2|1094.8|1096.6|1096.2|1097|1096.6|1094.8|1094.4|109654
1649929200000|2022-04-14 09:40:00|1096.4|1096|1096.8|1096.6|1097|1096.6|1095.8|1095.4|29115
1649929500000|2022-04-14 09:45:00|1097|1096.8|1095|1094.6|1097.6|1097.2|1094.8|1094.4|42394
1649929800000|2022-04-14 09:50:00|1094.8|1094.8|1092.6|1092.2|1095|1094.8|1089.8|1089.4|188691
1649930100000|2022-04-14 09:55:00|1092.4|1092|1094.2|1093.8|1094.4|1094.2|1091.8|1091.4|80885
1649930400000|2022-04-14 10:00:00|1094|1094|1096.8|1096.4|1097.2|1097|1094|1093.8|75284
1649930700000|2022-04-14 10:05:00|1096.6|1096.2|1097.6|1097.2|1098.4|1098|1095.8|1095.4|104390
1649931000000|2022-04-14 10:10:00|1097.4|1097|1096.2|1096|1098.4|1098|1095.8|1095.4|85316
1649931300000|2022-04-14 10:15:00|1096.4|1096.2|1096.8|1096.4|1097.8|1097.4|1095.2|1094.8|63985
1649931600000|2022-04-14 10:20:00|1096.6|1096.6|1096.8|1096.4|1098.4|1098|1096.2|1096|102301
1649931900000|2022-04-14 10:25:00|1097|1096.6|1096|1095.8|1097.8|1097.4|1095.2|1095|57476
1649932200000|2022-04-14 10:30:00|1096.2|1095.6|1095.4|1095|1096.8|1096.4|1094.8|1094.4|84791
1649932500000|2022-04-14 10:35:00|1095.2|1095.2|1093.6|1093.4|1096.2|1096|1093.6|1093.2|34140
1649932800000|2022-04-14 10:40:00|1093.4|1093.2|1095.8|1095.4|1096.8|1096.6|1093.2|1093|60953
1649933100000|2022-04-14 10:45:00|1095.6|1095.6|1096.2|1096|1097.4|1097.2|1095.6|1095.2|60180
1649933400000|2022-04-14 10:50:00|1096.4|1095.8|1097.2|1096.8|1097.4|1097.2|1096|1095.6|68665
1649933700000|2022-04-14 10:55:00|1097|1096.6|1095.6|1095.2|1097.4|1097.2|1095.4|1095.2|49205
1649934000000|2022-04-14 11:00:00|1095.4|1095.4|1095.4|1095|1095.6|1095.4|1095.2|1094.8|6298
1649934300000|2022-04-14 11:05:00|1098|1097.8|1097.6|1097.2|1098.8|1098.6|1096|1095.8|1818249
1649934600000|2022-04-14 11:10:00|1097.8|1097.4|1097.8|1097.6|1098|1097.8|1096.4|1096|45858
1649934900000|2022-04-14 11:15:00|1098|1097.8|1095.6|1095.4|1098.2|1097.8|1095.6|1095.4|40398
1649935200000|2022-04-14 11:20:00|1095.4|1095.2|1095.2|1094.8|1095.8|1095.6|1093.8|1093.4|42260
1649935500000|2022-04-14 11:25:00|1095|1094.6|1094.4|1094|1096.2|1096|1094.2|1093.8|57088
1649935800000|2022-04-14 11:30:00|1094.6|1094.2|1094.6|1094.4|1095.4|1095|1093.8|1093.4|65448
1649936100000|2022-04-14 11:35:00|1094.8|1094.6|1096.8|1096.4|1098.6|1098.2|1094.4|1094|286872
1649936400000|2022-04-14 11:40:00|1097|1096.6|1098|1097.4|1098|1097.4|1096.4|1096|72433
1649936700000|2022-04-14 11:45:00|1097.8|1097.2|1092.8|1092.4|1099.4|1099|1091.2|1090.8|380007
1649937000000|2022-04-14 11:50:00|1093|1092.6|1089.4|1089|1093|1092.6|1089.2|1088.6|223924
1649937300000|2022-04-14 11:55:00|1089.2|1089.2|1090.6|1090.2|1090.6|1090.4|1087.6|1087.4|162287
1649937600000|2022-04-14 12:00:00|1090.4|1090|1090.8|1090.4|1091|1090.6|1089.4|1089.2|75930
1649937900000|2022-04-14 12:05:00|1091|1090.6|1091.8|1091.4|1092.6|1092|1090.8|1090.4|97562
1649938200000|2022-04-14 12:10:00|1092|1091.6|1093|1092.6|1094|1093.4|1091.6|1091.2|29225
1649938500000|2022-04-14 12:15:00|1093.2|1092.8|1094.2|1093.8|1095|1094.8|1092|1091.6|69961
1649938800000|2022-04-14 12:20:00|1094|1093.6|1096.6|1096.2|1096.6|1096.2|1093.8|1093.6|119386
1649939100000|2022-04-14 12:25:00|1096.4|1096|1095.8|1095.4|1097.2|1097|1095.2|1094.6|137231
1649939400000|2022-04-14 12:30:00|1096|1095.6|1096|1095.8|1097|1096.8|1094.6|1094|77425
1649939700000|2022-04-14 12:35:00|1096.2|1096|1096|1095.8|1096.6|1096.4|1094.2|1093.8|155599
1649940000000|2022-04-14 12:40:00|1096.2|1096|1097.4|1096.8|1097.4|1097|1095|1094.6|74017
1649940300000|2022-04-14 12:45:00|1097.2|1097|1097.6|1097.2|1098.2|1098|1095.6|1095.4|170068
1649940600000|2022-04-14 12:50:00|1097.4|1097.4|1098.8|1098.4|1099.2|1098.8|1096.2|1095.8|96746
1649940900000|2022-04-14 12:55:00|1098.6|1098.2|1097.8|1097.6|1098.6|1098.2|1096.4|1096|65411
1649941200000|2022-04-14 13:00:00|1098|1097.8|1097.8|1097.6|1098.6|1098.4|1096.6|1096.4|89261
1649941500000|2022-04-14 13:05:00|1098|1097.4|1094.2|1093.8|1098|1097.4|1093.8|1093.4|194865
1649941800000|2022-04-14 13:10:00|1094|1094|1091.2|1090.8|1094.2|1094|1091.2|1090.6|61433
1649942100000|2022-04-14 13:15:00|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1089.6|1089.2|100914
1649942400000|2022-04-14 13:20:00|1090.4|1090.4|1094|1093.6|1094.4|1094.2|1090.4|1090.4|112588
1649942700000|2022-04-14 13:25:00|1094.2|1093.8|1097|1096.6|1097.6|1097.2|1093.8|1093.4|87971
1649943000000|2022-04-14 13:30:00|1097.2|1096.8|1099.2|1098.8|1099.6|1099.4|1096.4|1096|180539
1649943300000|2022-04-14 13:35:00|1099|1098.6|1097.4|1097.2|1100|1099.8|1097.4|1097.2|462267
1649943600000|2022-04-14 13:40:00|1097.6|1097.4|1097.4|1097.2|1098.4|1098.2|1096.8|1096.4|94602
1649943900000|2022-04-14 13:45:00|1097.2|1097|1098.6|1098.4|1099.4|1099|1097|1096.6|163076
1649944200000|2022-04-14 13:50:00|1098.4|1098.2|1097.2|1097|1099.2|1098.8|1095.6|1095.4|126615
1649944500000|2022-04-14 13:55:00|1097|1096.8|1096.4|1096|1098.2|1098|1096.2|1096|66919
1649944800000|2022-04-14 14:00:00|1096.2|1095.8|1099|1098.8|1100|1099.8|1096.2|1095.6|197871
1649945100000|2022-04-14 14:05:00|1098.8|1098.6|1097.4|1097|1098.8|1098.8|1096|1095.6|114444
1649945400000|2022-04-14 14:10:00|1097.2|1097.2|1097|1096.8|1098|1097.8|1096|1095.6|69226
1649945700000|2022-04-14 14:15:00|1097.2|1097|1096.8|1096.4|1098|1097.8|1096|1095.6|86383
1649946000000|2022-04-14 14:20:00|1097|1096.6|1097.8|1097.4|1098.6|1098.2|1096.6|1096.2|72006
1649946300000|2022-04-14 14:25:00|1098|1097.6|1097.2|1097|1098.2|1097.8|1096.6|1096.2|86408
1649946600000|2022-04-14 14:30:00|1097.4|1097.2|1097.6|1097.2|1098.8|1098.4|1096.8|1096.4|104769
1649946900000|2022-04-14 14:35:00|1097.4|1097|1097|1096.6|1099|1098.6|1096.4|1096.2|108003
1649947200000|2022-04-14 14:40:00|1096.8|1096.8|1093.2|1093|1097|1096.8|1092.8|1092.4|88476
1649947500000|2022-04-14 14:45:00|1093.4|1092.8|1092|1091.8|1093.4|1093.2|1091.2|1091|110098
1649947800000|2022-04-14 14:50:00|1092.2|1091.6|1090.4|1090|1092.2|1091.8|1090.2|1090|94434
1649948100000|2022-04-14 14:55:00|1090.2|1090.2|1090.8|1090.4|1091.6|1091.4|1090|1089.8|138456
1649948400000|2022-04-14 15:00:00|1090.6|1090.6|1093|1092.6|1093.6|1093.4|1090.4|1090.2|134554
1649948700000|2022-04-14 15:05:00|1092.8|1092.4|1092.4|1092.2|1092.8|1092.6|1090.8|1090.4|137996
1649949000000|2022-04-14 15:10:00|1092.6|1092|1095|1094.6|1095|1094.6|1092|1091.8|111196
1649949300000|2022-04-14 15:15:00|1094.8|1094.4|1094.6|1094.2|1095|1094.6|1093.8|1093.4|107762
1649949600000|2022-04-14 15:20:00|1094.4|1094.4|1097|1096.6|1097.6|1097.2|1094.4|1094.2|196174
1649949900000|2022-04-14 15:25:00|1096.8|1096.8|1096.8|1096.4|1097.4|1097|1096.2|1095.8|124854
1650351600000|2022-04-19 07:00:00|1096.2|1095.6|1093.8|1093.2|1096.4|1095.8|1087|1086.6|445339
1650351900000|2022-04-19 07:05:00|1094|1093.4|1094.4|1093.6|1096.2|1095.6|1090.6|1090.2|206421
1650352200000|2022-04-19 07:10:00|1094.4|1093.4|1091.4|1090.8|1095|1094.2|1088.4|1087.6|60048
1650352500000|2022-04-19 07:15:00|1091.8|1091.2|1087.6|1087|1092|1091.2|1084.2|1083.6|44038
1650352800000|2022-04-19 07:20:00|1086.8|1086|1089.6|1088.8|1089.6|1088.8|1085.8|1085.2|42047
1650353100000|2022-04-19 07:25:00|1089.4|1088.6|1091.4|1090.8|1092|1091.2|1089.4|1088.6|5128
1650353400000|2022-04-19 07:30:00|1091.8|1091.2|1091.8|1091.2|1092.4|1092|1090.6|1090|81557
1650353700000|2022-04-19 07:35:00|1091.6|1091.4|1090.2|1089.8|1092|1091.8|1088|1087.6|116328
1650354000000|2022-04-19 07:40:00|1090|1089.6|1089.4|1089|1091.2|1090.8|1088.8|1088.2|78943
1650354300000|2022-04-19 07:45:00|1089.6|1089.2|1091|1090.6|1091.8|1091.4|1089.6|1089.2|164089
1650354600000|2022-04-19 07:50:00|1091.2|1090.8|1093|1092.6|1094.2|1093.8|1089.8|1089.4|178634
1650354900000|2022-04-19 07:55:00|1092.8|1092.8|1096.4|1096|1097|1096.6|1092.8|1092.8|162314
1650355200000|2022-04-19 08:00:00|1096.2|1095.8|1097.2|1096.8|1100.2|1100|1096|1095.6|301368
1650355500000|2022-04-19 08:05:00|1097.4|1097|1096.4|1096|1098.2|1097.6|1095.8|1095.4|100680
1650355800000|2022-04-19 08:10:00|1096.6|1096.2|1095.6|1095.2|1097.8|1097.4|1095.4|1095|88651
1650356100000|2022-04-19 08:15:00|1095.8|1095.4|1095.6|1095.2|1097.2|1096.8|1095.2|1095|45193
1650356400000|2022-04-19 08:20:00|1095.8|1095.4|1096.2|1095.8|1096.8|1096.6|1095.4|1095|69882
1650356700000|2022-04-19 08:25:00|1096.4|1096|1093.8|1093.2|1096.6|1096.2|1093.4|1093|64896
1650357000000|2022-04-19 08:30:00|1093.6|1093.4|1095.6|1095.2|1096.8|1096.6|1093.2|1093|109331
1650357300000|2022-04-19 08:35:00|1095.8|1095.4|1095.2|1094.8|1096.2|1095.8|1094.8|1094.2|83714
1650357600000|2022-04-19 08:40:00|1095|1094.6|1093.8|1093.4|1095.8|1095.6|1093.4|1093|24363
1650357900000|2022-04-19 08:45:00|1093.6|1093.2|1090.2|1089.6|1093.6|1093.2|1089.4|1089|123456
1650358200000|2022-04-19 08:50:00|1090|1089.8|1090|1089.6|1091|1090.6|1088.8|1088.2|43260
1650358500000|2022-04-19 08:55:00|1089.8|1089.8|1090|1089.6|1091|1090.8|1089.2|1088.8|64657
1650358800000|2022-04-19 09:00:00|1089.8|1089.4|1088.6|1088.2|1089.8|1089.4|1087|1086.6|93915
1650359100000|2022-04-19 09:05:00|1088.4|1088.4|1089|1088.6|1089.2|1088.8|1087.4|1087|43289
1650359400000|2022-04-19 09:10:00|1089.2|1089|1085.8|1085.4|1089.2|1089|1085.8|1085.2|74075
1650359700000|2022-04-19 09:15:00|1085.6|1085.2|1086.2|1085.8|1086.6|1086.2|1085.4|1085|71892
1650360000000|2022-04-19 09:20:00|1086.4|1086|1086.6|1086|1088.4|1088|1086.2|1085.8|104880
1650360300000|2022-04-19 09:25:00|1086.8|1086.2|1087.4|1087|1087.8|1087.4|1086.2|1086|26890
1650360600000|2022-04-19 09:30:00|1087.2|1086.8|1086.4|1086|1088|1087.4|1085.6|1085.2|75281
1650360900000|2022-04-19 09:35:00|1086.2|1085.8|1087.8|1087.4|1087.8|1087.6|1086.2|1085.8|30166
1650361200000|2022-04-19 09:40:00|1088|1087.6|1089.2|1088.8|1090|1089.4|1087.2|1086.8|43962
1650361500000|2022-04-19 09:45:00|1089|1088.6|1088.4|1087.8|1089.4|1088.8|1087.8|1087.2|42707
1650361800000|2022-04-19 09:50:00|1088.2|1088|1085.2|1084.6|1088.4|1088|1084.8|1084.4|56831
1650362100000|2022-04-19 09:55:00|1085.4|1084.8|1087.8|1087.4|1087.8|1087.4|1085|1084.6|50408
1650362400000|2022-04-19 10:00:00|1088|1087.6|1089.4|1089|1089.8|1089.4|1087.6|1087.2|46894
1650362700000|2022-04-19 10:05:00|1089.2|1088.8|1088.8|1088.4|1089.8|1089.4|1088.2|1087.8|28838
1650363000000|2022-04-19 10:10:00|1089|1088.6|1089.6|1089.2|1089.6|1089.2|1088|1087.6|22105
1650363300000|2022-04-19 10:15:00|1089.4|1089|1090.2|1089.8|1091.2|1090.8|1089.2|1088.8|33442
1650363600000|2022-04-19 10:20:00|1090|1089.6|1089|1088.6|1090.4|1090|1088.6|1088.4|37561
1650363900000|2022-04-19 10:25:00|1089.2|1088.8|1089.8|1089.4|1090.2|1089.6|1088.6|1088.4|15046
1650364200000|2022-04-19 10:30:00|1089.6|1089.2|1087.4|1086.8|1090.2|1089.8|1087.2|1086.8|27483
1650364500000|2022-04-19 10:35:00|1087.6|1087|1088.4|1088|1088.6|1088.2|1087.4|1087|12354
1650364800000|2022-04-19 10:40:00|1088.2|1087.8|1088.2|1088|1088.8|1088.4|1086.8|1086.4|20731
1650365100000|2022-04-19 10:45:00|1088|1087.8|1088|1087.6|1088.2|1087.8|1087|1086.6|21954
1650365400000|2022-04-19 10:50:00|1088.2|1087.8|1089.8|1089.4|1090|1089.8|1088.2|1087.8|40140
1650365700000|2022-04-19 10:55:00|1090|1089.6|1090.8|1090.4|1090.8|1090.4|1088.6|1088|31562
1650366000000|2022-04-19 11:00:00|1091.4|1091|1091.2|1090.8|1091.6|1091.2|1089.8|1089.6|35844
1650366300000|2022-04-19 11:05:00|1091|1091|1091.4|1091|1091.6|1091.2|1090.4|1090|26804
1650366600000|2022-04-19 11:10:00|1091.2|1090.8|1091.4|1091|1091.8|1091.4|1090.4|1090|31429
1650366900000|2022-04-19 11:15:00|1091.2|1090.8|1090.6|1090.2|1091.6|1091.2|1089.2|1089|40164
1650367200000|2022-04-19 11:20:00|1090.4|1090.4|1090.8|1090.4|1091.4|1091.2|1090.2|1089.8|40145
1650367500000|2022-04-19 11:25:00|1091|1090.6|1090.6|1090.2|1091.2|1090.8|1090|1089.6|34591
1650367800000|2022-04-19 11:30:00|1090.8|1090.4|1091.4|1091|1091.6|1091|1090|1089.6|31859
1650368100000|2022-04-19 11:35:00|1091.2|1091.2|1090.4|1090.2|1091.4|1091.2|1090|1089.6|80307
1650368400000|2022-04-19 11:40:00|1090.2|1090|1089.4|1089|1090.4|1090|1089|1088.6|28777
1650368700000|2022-04-19 11:45:00|1089.6|1089.2|1090|1089.6|1090.4|1090.2|1089.4|1089.2|30581
1650369000000|2022-04-19 11:50:00|1089.8|1089.4|1090.6|1090.2|1090.6|1090.2|1089.6|1089.2|16151
1650369300000|2022-04-19 11:55:00|1090.4|1090.4|1090.8|1090.4|1091|1090.8|1090.4|1090|45705
1650369600000|2022-04-19 12:00:00|1091|1090.6|1091.4|1091|1091.6|1091.2|1090.2|1089.8|44025
1650369900000|2022-04-19 12:05:00|1091.6|1091.2|1091.4|1091|1092.4|1092|1091|1090.6|59746
1650370200000|2022-04-19 12:10:00|1091.6|1091.2|1091.6|1091.2|1092.4|1092.2|1091.2|1090.8|11784
1650370500000|2022-04-19 12:15:00|1091.8|1091.4|1090.8|1090.4|1091.8|1091.6|1090.4|1090.2|24613
1650370800000|2022-04-19 12:20:00|1090.6|1090.2|1092|1091.6|1092.2|1091.8|1090.6|1090.2|29569
1650371100000|2022-04-19 12:25:00|1091.8|1091.4|1091|1090.6|1091.8|1091.4|1090|1089.6|30076
1650371400000|2022-04-19 12:30:00|1090.8|1090.4|1091|1090.6|1091.6|1091.2|1090.2|1089.8|43244
1650371700000|2022-04-19 12:35:00|1091.2|1090.8|1091.4|1091|1091.6|1091.2|1090.8|1090.4|26521
1650372000000|2022-04-19 12:40:00|1091.2|1090.8|1091.6|1091.2|1092|1091.6|1090.6|1090.4|42177
1650372300000|2022-04-19 12:45:00|1091.8|1091.4|1091|1090.6|1091.8|1091.4|1090.8|1090.4|48293
1650372600000|2022-04-19 12:50:00|1090.8|1090.8|1090|1089.8|1091.2|1091|1089.8|1089.4|30670
1650372900000|2022-04-19 12:55:00|1090.2|1089.6|1091.2|1090.8|1091.6|1091.2|1090.2|1089.6|63671
1650373200000|2022-04-19 13:00:00|1091|1090.6|1091|1090.6|1092.2|1091.8|1090.6|1090.4|48900
1650373500000|2022-04-19 13:05:00|1090.8|1090.4|1090.6|1090.4|1091|1090.6|1089.4|1088.8|209507
1650373800000|2022-04-19 13:10:00|1090.8|1090.2|1090.2|1089.8|1091|1090.6|1089.6|1089.4|39135
1650374100000|2022-04-19 13:15:00|1090|1089.6|1090.8|1090.4|1091.2|1091|1090|1089.6|23425
1650374400000|2022-04-19 13:20:00|1090.6|1090.2|1090.2|1089.8|1090.8|1090.4|1089.8|1089.4|28063
1650374700000|2022-04-19 13:25:00|1090|1089.6|1091.4|1091|1091.6|1091.2|1089.6|1089.2|42337
1650375000000|2022-04-19 13:30:00|1091.6|1091.2|1094|1093.6|1095|1094.8|1091|1090.8|294331
1650375300000|2022-04-19 13:35:00|1094.2|1093.8|1091.6|1091.2|1094.2|1093.8|1090.8|1090.6|68344
1650375600000|2022-04-19 13:40:00|1091.8|1091|1093.4|1093.2|1093.6|1093.4|1091.4|1090.8|81107
1650375900000|2022-04-19 13:45:00|1093.6|1093.4|1093.6|1093.4|1095.6|1095.2|1092.4|1092|117943
1650376200000|2022-04-19 13:50:00|1093.8|1093.6|1094|1093.6|1094.6|1094.4|1092.4|1092|142618
1650376500000|2022-04-19 13:55:00|1094.2|1093.8|1097.8|1097.4|1098|1097.6|1093.6|1093.4|272912
1650376800000|2022-04-19 14:00:00|1097.6|1097.2|1097.2|1096.6|1098|1097.6|1095.2|1094.8|246762
1650377100000|2022-04-19 14:05:00|1097|1096.8|1097.6|1097.2|1098.2|1098|1095.8|1095.6|190178
1650377400000|2022-04-19 14:10:00|1097.8|1097.4|1103.2|1103|1104|1103.6|1097.6|1097.2|352115
1650377700000|2022-04-19 14:15:00|1103|1102.8|1107.2|1107|1107.6|1107.2|1100.8|1100.6|238057
1650378000000|2022-04-19 14:20:00|1107.4|1106.8|1107.8|1107.4|1108.8|1108.6|1105.8|1105.4|424607
1650378300000|2022-04-19 14:25:00|1108|1107.6|1105.8|1105.4|1108.4|1108|1105.4|1105.2|114756
1650378600000|2022-04-19 14:30:00|1106|1105.2|1106.2|1105.8|1106.2|1106|1103.2|1102.8|70955
1650378900000|2022-04-19 14:35:00|1106|1106|1108|1107.4|1109.6|1109.2|1105.8|1105.6|151261
1650379200000|2022-04-19 14:40:00|1108.2|1107.6|1108.6|1108.2|1109.6|1109.4|1107.6|1107|99432
1650379500000|2022-04-19 14:45:00|1108.8|1108.4|1107|1106.6|1109|1108.6|1106.8|1106.4|84956
1650379800000|2022-04-19 14:50:00|1107.2|1106.8|1104.4|1104|1107.2|1107|1104.4|1104|103176
1650380100000|2022-04-19 14:55:00|1104.2|1103.8|1104.2|1103.8|1105.2|1105|1103.8|1103.6|203281
1650380400000|2022-04-19 15:00:00|1104|1103.6|1104.4|1104.2|1105.2|1104.8|1102.2|1101.8|94435
1650380700000|2022-04-19 15:05:00|1104.6|1104.4|1104.2|1104|1105|1104.8|1103.4|1103|73746
1650381000000|2022-04-19 15:10:00|1104.4|1104.2|1101|1100.6|1104.4|1104.2|1100.6|1100|160816
1650381300000|2022-04-19 15:15:00|1101.2|1100.8|1102.8|1102.6|1103.4|1103|1101|1100.6|94243
1650381600000|2022-04-19 15:20:00|1102.6|1102.4|1104|1103.8|1104.2|1104|1102.2|1102|79396
1650381900000|2022-04-19 15:25:00|1103.8|1103.6|1101.8|1101.4|1104|1103.8|1101|1100.6|156943
1650438000000|2022-04-20 07:00:00|1101|1100.2|1108.4|1107.8|1108.6|1108.2|1101|1100.2|264233
1650438300000|2022-04-20 07:05:00|1108.2|1107.6|1111.4|1111|1115.6|1115.2|1108.2|1107.6|201601
1650438600000|2022-04-20 07:10:00|1111.6|1111.2|1109.4|1108.8|1113.6|1113.4|1108.6|1108.2|230842
1650438900000|2022-04-20 07:15:00|1109.6|1109|1110.4|1110|1111.6|1110.8|1107.8|1107.2|147932
1650439200000|2022-04-20 07:20:00|1110.6|1110.2|1108.8|1108.4|1111.4|1111|1107.2|1106.6|184192
1650439500000|2022-04-20 07:25:00|1108.6|1108.2|1111.2|1110.8|1111.4|1111|1108.4|1108|94732
1650439800000|2022-04-20 07:30:00|1111|1111|1111|1110.6|1111.6|1111.2|1109|1108.6|88609
1650440100000|2022-04-20 07:35:00|1111.2|1110.8|1110|1109.6|1111.6|1111.2|1108.6|1108.2|75902
1650440400000|2022-04-20 07:40:00|1109.8|1109.4|1109.4|1109|1111.2|1111|1108.6|1108.4|102994
1650440700000|2022-04-20 07:45:00|1109.6|1109.2|1110|1109.6|1110.4|1110|1108.8|1108.4|59955
1650441000000|2022-04-20 07:50:00|1110.2|1109.8|1109.4|1109|1110.8|1110.4|1108|1107.8|125155
1650441300000|2022-04-20 07:55:00|1109.2|1108.8|1108.6|1108.4|1110.4|1110.2|1108.4|1108|71531
1650441600000|2022-04-20 08:00:00|1108.4|1108.2|1107.4|1107|1109|1108.8|1106.2|1105.8|67795
1650441900000|2022-04-20 08:05:00|1107.6|1106.8|1108.6|1108|1108.8|1108.4|1106.6|1106.2|46574
1650442200000|2022-04-20 08:10:00|1108.4|1107.8|1106.8|1106.4|1108.4|1108|1105.8|1105.2|48791
1650442500000|2022-04-20 08:15:00|1106.6|1106.6|1105.6|1105.2|1107.2|1106.8|1105.4|1105|51161
1650442800000|2022-04-20 08:20:00|1105.4|1105.4|1107.6|1107.2|1107.8|1107.4|1105.2|1105|51025
1650443100000|2022-04-20 08:25:00|1107.4|1107|1105.8|1105.4|1107.4|1107|1105.4|1105|50039
1650443400000|2022-04-20 08:30:00|1105.6|1105.2|1106.6|1106.2|1106.6|1106.2|1105|1104.8|76362
1650443700000|2022-04-20 08:35:00|1106.8|1106.4|1107.2|1107|1108.4|1108|1106.4|1106|125448
1650444000000|2022-04-20 08:40:00|1107.4|1107.2|1110.4|1110|1110.4|1110|1106.2|1106|42281
1650444300000|2022-04-20 08:45:00|1110.6|1110.2|1109.8|1109.4|1110.8|1110.4|1108.8|1108.4|83423
1650444600000|2022-04-20 08:50:00|1109.6|1109.2|1108|1107.6|1109.6|1109.2|1107.2|1107|93083
1650444900000|2022-04-20 08:55:00|1107.8|1107.4|1109.6|1109|1110|1109.6|1107.4|1107.2|72913
1650445200000|2022-04-20 09:00:00|1109.8|1109.2|1111|1110.8|1111.2|1110.8|1107.8|1107.4|112481
1650445500000|2022-04-20 09:05:00|1111.2|1111|1111.6|1111.2|1112|1111.6|1109.2|1109|131615
1650445800000|2022-04-20 09:10:00|1111.4|1111.4|1109.4|1109|1112.6|1112.2|1109.2|1108.6|46147
1650446100000|2022-04-20 09:15:00|1109.6|1109.2|1111.2|1110.8|1111.4|1110.8|1108.4|1108|89026
1650446400000|2022-04-20 09:20:00|1111.6|1111|1114.8|1114.4|1115|1114.6|1111|1110.8|197352
1650446700000|2022-04-20 09:25:00|1114.6|1114.2|1115|1114.4|1117|1116.6|1114.4|1114|163468
1650447000000|2022-04-20 09:30:00|1115.2|1114.6|1118.2|1117.8|1118.4|1118|1114.2|1114|85671
1650447300000|2022-04-20 09:35:00|1118.4|1118|1120.6|1120|1121|1120.6|1117.4|1117|264160
1650447600000|2022-04-20 09:40:00|1120.8|1120.2|1121.8|1121.4|1123|1122.8|1119.8|1119.4|92513
1650447900000|2022-04-20 09:45:00|1122|1121.2|1123.2|1122.8|1123.8|1123.4|1121.6|1121.2|103508
1650448200000|2022-04-20 09:50:00|1123|1122.6|1123|1122.6|1123.8|1123.4|1122.2|1121.8|179167
1650448500000|2022-04-20 09:55:00|1123.2|1122.8|1122|1121.6|1123.2|1122.8|1120|1119.6|96563
1650448800000|2022-04-20 10:00:00|1122.2|1121.8|1120.6|1120.2|1122.8|1122.4|1120.2|1120|129535
1650449100000|2022-04-20 10:05:00|1120.8|1120.4|1124.8|1124.6|1125|1124.8|1120.4|1120.2|125162
1650449400000|2022-04-20 10:10:00|1125|1124.4|1124.6|1124.2|1125.8|1125.4|1124.2|1123.8|301671
1650449700000|2022-04-20 10:15:00|1124.4|1124.4|1124.8|1124.4|1126|1125.6|1124.4|1123.8|72077
1650450000000|2022-04-20 10:20:00|1125|1124.2|1125.2|1124.8|1125.8|1125.4|1124.4|1124|64459
1650450300000|2022-04-20 10:25:00|1125.4|1125|1126.6|1126.4|1126.8|1126.4|1124.6|1124.2|53785
1650450600000|2022-04-20 10:30:00|1126.8|1126.6|1129|1128.6|1129|1128.6|1126.4|1126.2|74661
1650450900000|2022-04-20 10:35:00|1128.8|1128.4|1129.2|1128.8|1130.6|1130.4|1128.2|1127.8|89394
1650451200000|2022-04-20 10:40:00|1129.4|1129|1130.6|1130.2|1130.6|1130.2|1128.4|1128.2|42120
1650451500000|2022-04-20 10:45:00|1130.8|1130.4|1129.2|1128.8|1131.8|1131.2|1129|1128.4|82977
1650451800000|2022-04-20 10:50:00|1129|1129|1128|1127.8|1129.4|1129|1127.2|1126.8|68632
1650452100000|2022-04-20 10:55:00|1128.2|1127.6|1128.2|1127.8|1128.4|1128.2|1126.4|1126|80395
1650452400000|2022-04-20 11:00:00|1128|1127.6|1127.8|1127.6|1128.2|1127.6|1124.8|1124.4|53846
1650452700000|2022-04-20 11:05:00|1128|1127.8|1123.4|1123|1128.2|1127.8|1123.2|1122.8|70772
1650453000000|2022-04-20 11:10:00|1123.2|1122.8|1121|1120.6|1123.6|1123.2|1120.6|1120.2|87281
1650453300000|2022-04-20 11:15:00|1121.2|1120.8|1121|1120.6|1121.4|1121|1119.8|1119.4|90962
1650453600000|2022-04-20 11:20:00|1120.8|1120.8|1119.4|1119|1121.2|1120.8|1118.8|1118.4|94956
1650453900000|2022-04-20 11:25:00|1119.6|1119.2|1119.6|1119.2|1120.6|1120.2|1118.6|1118.4|40942
1650454200000|2022-04-20 11:30:00|1119.4|1119|1116.8|1116.6|1119.6|1119.2|1116.4|1116|49741
1650454500000|2022-04-20 11:35:00|1117|1116.8|1118.4|1118|1118.6|1118.2|1117|1116.6|37112
1650454800000|2022-04-20 11:40:00|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1117.4|1117|87156
1650455100000|2022-04-20 11:45:00|1118.2|1117.8|1119.2|1119|1119.8|1119.4|1118|1117.8|79504
1650455400000|2022-04-20 11:50:00|1119.4|1118.8|1119.4|1119.2|1120.4|1120.2|1118.2|1117.8|73234
1650455700000|2022-04-20 11:55:00|1119.6|1119.4|1119.4|1119|1120.2|1120|1118.2|1118|62363
1650456000000|2022-04-20 12:00:00|1119.2|1119.2|1119.8|1119.4|1120|1119.6|1118.6|1118.2|71938
1650456300000|2022-04-20 12:05:00|1119.6|1119.2|1119.6|1119.4|1120|1119.8|1119.2|1118.8|47051
1650456600000|2022-04-20 12:10:00|1119.4|1119.2|1119.8|1119.4|1120.2|1120|1118.8|1118.6|38289
1650456900000|2022-04-20 12:15:00|1120|1119.6|1120.2|1119.8|1120.4|1120|1119.2|1119|98342
1650457200000|2022-04-20 12:20:00|1120|1120|1119|1118.8|1121.6|1121.2|1119|1118.8|77689
1650457500000|2022-04-20 12:25:00|1118.8|1118.6|1119.4|1119|1119.8|1119.4|1118.6|1118.4|38026
1650457800000|2022-04-20 12:30:00|1119.2|1118.8|1121.2|1120.8|1121.8|1121.4|1119.2|1118.8|51984
1650458100000|2022-04-20 12:35:00|1121|1120.6|1118.4|1118.2|1121.2|1120.8|1118.4|1118.2|164778
1650458400000|2022-04-20 12:40:00|1118.6|1118.4|1118.8|1118.6|1120.4|1120|1118|1117.6|86370
1650458700000|2022-04-20 12:45:00|1119|1118.8|1121.4|1121|1121.6|1121.2|1118.6|1118.2|147960
1650459000000|2022-04-20 12:50:00|1121.2|1121.2|1120.8|1120.4|1121.6|1121.2|1119|1118.8|80382
1650459300000|2022-04-20 12:55:00|1120.6|1120.6|1121.6|1121.2|1122|1121.8|1120.6|1120.4|52190
1650459600000|2022-04-20 13:00:00|1121.4|1121|1122|1121.8|1123|1122.8|1120.8|1120.4|85753
1650459900000|2022-04-20 13:05:00|1122.2|1121.6|1120|1119.8|1123.6|1123.2|1120|1119.6|100449
1650460200000|2022-04-20 13:10:00|1120.2|1119.6|1121.8|1121.4|1122|1121.6|1119|1118.6|92899
1650460500000|2022-04-20 13:15:00|1122|1121.6|1125|1124.6|1125|1124.6|1121.2|1121|56399
1650460800000|2022-04-20 13:20:00|1124.8|1124.4|1127.4|1127|1127.4|1127|1124|1123.8|69038
1650461100000|2022-04-20 13:25:00|1127.2|1126.8|1126.6|1126.2|1127.2|1127|1125.8|1125.2|47421
1650461400000|2022-04-20 13:30:00|1126.4|1126|1124.6|1124|1126.6|1126.4|1120.4|1120|466481
1650461700000|2022-04-20 13:35:00|1124.4|1124.2|1127.8|1127.6|1128.6|1128.2|1123.6|1123.4|213433
1650462000000|2022-04-20 13:40:00|1128|1127.8|1121.6|1121.2|1128.2|1127.8|1120.2|1119.8|180924
1650462300000|2022-04-20 13:45:00|1121.4|1121|1121.4|1120.8|1123|1122.6|1120.4|1119.8|141436
1650462600000|2022-04-20 13:50:00|1121.2|1121|1120.6|1120.2|1122.6|1122.4|1119.6|1119.4|178282
1650462900000|2022-04-20 13:55:00|1120.4|1120.4|1119|1118.4|1120.8|1120.6|1117.6|1117.2|178561
1650463200000|2022-04-20 14:00:00|1118.8|1118.6|1117.8|1117.4|1120.2|1119.6|1116|1115.4|211931
1650463500000|2022-04-20 14:05:00|1118|1117.2|1116|1115.6|1118|1117.6|1115.6|1115.2|148655
1650463800000|2022-04-20 14:10:00|1116.2|1115.8|1118.8|1118.6|1119|1118.6|1115.4|1115.2|154208
1650464100000|2022-04-20 14:15:00|1118.6|1118.4|1119.4|1119.2|1119.8|1119.4|1118.2|1117.8|146784
1650464400000|2022-04-20 14:20:00|1119.6|1119|1119.6|1119.2|1121.6|1121.4|1119.4|1119|121385
1650464700000|2022-04-20 14:25:00|1119.8|1119.4|1120.6|1120.4|1120.8|1120.6|1118.4|1118|146932
1650465000000|2022-04-20 14:30:00|1120.8|1120.6|1120.4|1120.2|1121.4|1121|1118.6|1118.2|87635
1650465300000|2022-04-20 14:35:00|1120.6|1120.4|1121.6|1121.2|1122.4|1122.2|1120.2|1119.8|126380
1650465600000|2022-04-20 14:40:00|1121.4|1121.4|1122.4|1122|1122.6|1122.2|1121.2|1121|134555
1650465900000|2022-04-20 14:45:00|1122.2|1122.2|1122.8|1122.4|1123.8|1123.6|1122.2|1122|89112
1650466200000|2022-04-20 14:50:00|1123|1122.6|1124.2|1123.8|1124.2|1124|1121.6|1121.4|158261
1650466500000|2022-04-20 14:55:00|1124.4|1124|1125.4|1125.2|1125.6|1125.4|1124|1123.8|151330
1650466800000|2022-04-20 15:00:00|1125.2|1125|1122.8|1122.6|1125.6|1125.2|1122.8|1122.6|291257
1650467100000|2022-04-20 15:05:00|1122.6|1122.4|1122.6|1122.2|1123.6|1123.2|1122.2|1121.8|157103
1650467400000|2022-04-20 15:10:00|1122.4|1122|1122.8|1122.4|1123.6|1123.4|1122|1121.8|109053
1650467700000|2022-04-20 15:15:00|1122.6|1122.2|1122.4|1122|1123|1122.8|1121.2|1121|110119
1650468000000|2022-04-20 15:20:00|1122.2|1122.2|1121.4|1121|1122.8|1122.4|1121.2|1121|83427
1650468300000|2022-04-20 15:25:00|1121.2|1121.2|1124.6|1124.2|1124.8|1124.4|1121.2|1121|163603
1650524400000|2022-04-21 07:00:00|1127.8|1127.2|1124.8|1124|1129|1128|1122.6|1121.8|215423
1650524700000|2022-04-21 07:05:00|1124.6|1123.8|1127.2|1126.8|1128.2|1127.6|1123.2|1122.8|121664
1650525000000|2022-04-21 07:10:00|1127.4|1127|1126.6|1126.2|1127.8|1127.4|1123.4|1123|118891
1650525300000|2022-04-21 07:15:00|1126.4|1126|1128.4|1127.8|1131.2|1131|1125.8|1125.4|152963
1650525600000|2022-04-21 07:20:00|1128.6|1128|1129.6|1129.2|1130|1129.4|1126.8|1126.2|162532
1650525900000|2022-04-21 07:25:00|1129.8|1129.4|1128.4|1127.8|1130.8|1130.2|1126.2|1126|81327
1650526200000|2022-04-21 07:30:00|1128.2|1128|1129.4|1128.8|1129.4|1129|1124.8|1124.4|158800
1650526500000|2022-04-21 07:35:00|1129.2|1129|1128|1127.8|1130.4|1130|1127.2|1127|106293
1650526800000|2022-04-21 07:40:00|1127.8|1127.6|1127.2|1126.6|1128.4|1128|1125.8|1125.4|88410
1650527100000|2022-04-21 07:45:00|1127.4|1126.8|1126.6|1126.4|1127.4|1127|1125.6|1125.2|74128
1650527400000|2022-04-21 07:50:00|1126.8|1126.2|1126.4|1125.8|1127.4|1127.2|1125.6|1125.2|55354
1650527700000|2022-04-21 07:55:00|1126.6|1126|1128.8|1128.2|1130|1129.6|1126.2|1125.6|94385
1650528000000|2022-04-21 08:00:00|1129|1128.4|1128.8|1128.2|1130|1129.6|1127.4|1127.2|70580
1650528300000|2022-04-21 08:05:00|1129|1128.4|1125.6|1125|1129.4|1128.8|1125|1124.4|77331
1650528600000|2022-04-21 08:10:00|1125.4|1125.2|1124.8|1124.2|1126.6|1126.2|1124.2|1123.8|67150
1650528900000|2022-04-21 08:15:00|1124.6|1124.4|1126|1125.4|1126.8|1126.4|1123.8|1123.4|111187
1650529200000|2022-04-21 08:20:00|1125.8|1125.6|1126.8|1126.2|1127|1126.6|1124.2|1123.8|67335
1650529500000|2022-04-21 08:25:00|1126.6|1126.4|1127.8|1127.4|1129.2|1129|1126.6|1126.2|76145
1650529800000|2022-04-21 08:30:00|1127.6|1127.2|1128.6|1128.2|1129.2|1129|1127.2|1126.6|169920
1650530100000|2022-04-21 08:35:00|1128.4|1128|1127.6|1127.4|1128.6|1128|1126.8|1126.4|16558
1650530400000|2022-04-21 08:40:00|1127.8|1127.2|1126.8|1126.4|1128|1127.6|1126.2|1125.6|51584
1650530700000|2022-04-21 08:45:00|1127|1126.6|1127.8|1127.4|1128|1127.8|1126.6|1126.2|69588
1650531000000|2022-04-21 08:50:00|1128|1127.6|1129.2|1129|1131.6|1131.4|1127.8|1127.4|78900
1650531300000|2022-04-21 08:55:00|1129|1128.8|1131|1130.6|1131.2|1130.8|1128|1127.6|47091
1650531600000|2022-04-21 09:00:00|1130.8|1130.4|1131|1130.6|1131.6|1131.2|1129|1128.6|59449
1650531900000|2022-04-21 09:05:00|1131.2|1130.8|1134.6|1134.2|1134.6|1134.2|1130.4|1130|54915
1650532200000|2022-04-21 09:10:00|1134.4|1134|1137.6|1137.2|1138|1137.6|1134.2|1133.8|173253
1650532500000|2022-04-21 09:15:00|1137.8|1137.4|1140|1139.4|1140.4|1139.8|1136|1135.6|306831
1650532800000|2022-04-21 09:20:00|1139.8|1139.6|1142.6|1142.2|1143|1142.4|1139.6|1139.2|120587
1650533100000|2022-04-21 09:25:00|1142.4|1142|1143|1142.6|1143.8|1143.4|1141.4|1141|142467
1650533400000|2022-04-21 09:30:00|1142.8|1142.4|1145|1144.6|1145|1144.6|1141.6|1141.4|154456
1650533700000|2022-04-21 09:35:00|1145.2|1144.8|1141.8|1141.4|1145.2|1145|1141.2|1141|100736
1650534000000|2022-04-21 09:40:00|1142|1141.6|1139.6|1139.2|1142|1141.8|1139.4|1139.2|55827
1650534300000|2022-04-21 09:45:00|1139.4|1139|1141|1140.6|1141.2|1140.8|1138.8|1138.6|96976
1650534600000|2022-04-21 09:50:00|1141.2|1140.8|1141.4|1141.2|1142|1141.8|1140.6|1140.2|40528
1650534900000|2022-04-21 09:55:00|1141.6|1141.4|1142.2|1141.8|1143.2|1142.8|1141.4|1141.2|91884
1650535200000|2022-04-21 10:00:00|1142|1141.6|1142.8|1142.4|1143|1142.8|1141.6|1141.2|43183
1650535500000|2022-04-21 10:05:00|1143|1142.6|1144.2|1143.8|1144.2|1144|1142.6|1142.2|39330
1650535800000|2022-04-21 10:10:00|1144.4|1144|1143.8|1143.6|1144.4|1144|1143|1142.6|44626
1650536100000|2022-04-21 10:15:00|1143.6|1143.4|1144|1143.6|1144.2|1143.8|1143.4|1143|41979
1650536400000|2022-04-21 10:20:00|1143.8|1143.8|1144.4|1144|1144.6|1144.4|1142.8|1142.6|35088
1650536700000|2022-04-21 10:25:00|1144.2|1143.8|1143.8|1143.4|1144.4|1144.2|1143.2|1143|40222
1650537000000|2022-04-21 10:30:00|1143.6|1143.6|1144.6|1144.2|1144.6|1144.4|1143.6|1143.4|68293
1650537300000|2022-04-21 10:35:00|1144.4|1144|1145.6|1145.4|1145.8|1145.4|1143.6|1143.2|55499
1650537600000|2022-04-21 10:40:00|1145.8|1145.6|1143.8|1143.4|1145.8|1145.6|1143.6|1143.4|52189
1650537900000|2022-04-21 10:45:00|1143.6|1143.2|1144.6|1144.4|1144.8|1144.6|1143|1142.8|38240
1650538200000|2022-04-21 10:50:00|1144.8|1144.2|1143|1142.8|1144.8|1144.2|1142.8|1142.4|19016
1650538500000|2022-04-21 10:55:00|1142.8|1142.6|1145|1144.6|1145|1144.8|1142.6|1142.4|47627
1650538800000|2022-04-21 11:00:00|1144.8|1144.8|1145.2|1144.8|1145.6|1145.4|1143|1142.6|132498
1650539100000|2022-04-21 11:05:00|1145|1144.6|1146.8|1146.4|1147.2|1146.8|1145|1144.6|72884
1650539400000|2022-04-21 11:10:00|1146.6|1146.2|1147.8|1147.4|1148|1147.8|1146.4|1146|50151
1650539700000|2022-04-21 11:15:00|1147.6|1147.6|1147.2|1146.8|1148.2|1148|1147|1146.8|51253
1650540000000|2022-04-21 11:20:00|1147.4|1147|1146.8|1146.4|1147.6|1147.2|1145.4|1145|51299
1650540300000|2022-04-21 11:25:00|1147|1146.6|1147.4|1147|1147.8|1147.6|1146.2|1145.6|34497
1650540600000|2022-04-21 11:30:00|1147.6|1147.2|1145.4|1145|1147.6|1147.2|1144|1143.6|32861
1650540900000|2022-04-21 11:35:00|1145.2|1145.2|1143.8|1143.6|1146|1145.6|1143|1142.6|67840
1650541200000|2022-04-21 11:40:00|1143.6|1143.4|1144.4|1144|1145.2|1145|1143.6|1143.4|65077
1650541500000|2022-04-21 11:45:00|1144.2|1143.8|1144.8|1144.4|1145.2|1145|1144|1143.6|26544
1650541800000|2022-04-21 11:50:00|1144.6|1144.6|1145.4|1145.2|1145.6|1145.2|1144.2|1144|36032
1650542100000|2022-04-21 11:55:00|1145.6|1145|1144.4|1144|1145.6|1145.4|1143.6|1143.4|33321
1650542400000|2022-04-21 12:00:00|1144.2|1143.8|1144.2|1144|1145|1144.8|1143.8|1143.4|53712
1650542700000|2022-04-21 12:05:00|1144.4|1143.8|1144|1143.6|1144.4|1144|1143.2|1143|39628
1650543000000|2022-04-21 12:10:00|1144.2|1143.8|1145.6|1145.2|1145.6|1145.4|1144|1143.6|62785
1650543300000|2022-04-21 12:15:00|1145.8|1145.4|1144.6|1144.2|1146|1145.6|1143.8|1143.6|35156
1650543600000|2022-04-21 12:20:00|1144.4|1144.4|1145.6|1145.2|1146.6|1146.2|1144.2|1144|73931
1650543900000|2022-04-21 12:25:00|1145.4|1145|1145.4|1145|1146.2|1145.8|1145.2|1145|28516
1650544200000|2022-04-21 12:30:00|1145.2|1145.2|1144.8|1144.6|1147.2|1146.8|1144.6|1144.2|74498
1650544500000|2022-04-21 12:35:00|1144.6|1144.4|1144.4|1144|1145.4|1145.2|1144.2|1144|43048
1650544800000|2022-04-21 12:40:00|1144.6|1144.2|1145.2|1144.8|1145.2|1144.8|1143.4|1143.2|88367
1650545100000|2022-04-21 12:45:00|1145.4|1145|1143.8|1143.4|1145.8|1145.4|1143.4|1143.2|62016
1650545400000|2022-04-21 12:50:00|1144|1143.6|1144.6|1144.4|1144.6|1144.4|1143.2|1143|60873
1650545700000|2022-04-21 12:55:00|1144.8|1144.6|1147.6|1147.2|1147.8|1147.4|1144.2|1143.8|69473
1650546000000|2022-04-21 13:00:00|1147.4|1147|1148|1147.6|1148.2|1148|1146.8|1146.6|80842
1650546300000|2022-04-21 13:05:00|1147.8|1147.4|1147.4|1147|1148.2|1148|1147.2|1146.8|40621
1650546600000|2022-04-21 13:10:00|1147.2|1147.2|1148|1147.6|1148.2|1148|1146.8|1146.4|56231
1650546900000|2022-04-21 13:15:00|1147.8|1147.4|1148.2|1148|1148.4|1148.2|1146.4|1146.2|44029
1650547200000|2022-04-21 13:20:00|1148|1147.8|1147.6|1147.2|1148.8|1148.6|1147.4|1147.2|66529
1650547500000|2022-04-21 13:25:00|1147.2|1146.8|1147.8|1147.4|1148.8|1148.6|1146.2|1145.8|173247
1650547800000|2022-04-21 13:30:00|1148|1147.6|1151.4|1151|1151.6|1151.4|1145.8|1145.4|575832
1650548100000|2022-04-21 13:35:00|1151.2|1150.8|1147.8|1147.6|1151.4|1151|1146.8|1146.4|268454
1650548400000|2022-04-21 13:40:00|1147.6|1147.4|1144.6|1144.2|1147.8|1147.4|1144.4|1144.2|96323
1650548700000|2022-04-21 13:45:00|1144.4|1144|1142.6|1142.4|1144.8|1144.6|1141|1140.6|213421
1650549000000|2022-04-21 13:50:00|1142.8|1142.6|1143|1142.6|1144.4|1144|1141.8|1141.6|209840
1650549300000|2022-04-21 13:55:00|1142.8|1142.8|1143.6|1143.2|1144.2|1144|1142.8|1142.6|72385
1650549600000|2022-04-21 14:00:00|1143.4|1143|1145.8|1145.6|1146.2|1145.8|1143|1142.6|131340
1650549900000|2022-04-21 14:05:00|1146|1145.4|1143.6|1143.2|1146.6|1146.2|1141.6|1141.4|116995
1650550200000|2022-04-21 14:10:00|1143.4|1143|1143.6|1143.2|1145|1144.6|1142.4|1142.2|71214
1650550500000|2022-04-21 14:15:00|1143.4|1143.4|1141.8|1141.4|1144.8|1144.4|1141.8|1141.4|90600
1650550800000|2022-04-21 14:20:00|1141.6|1141.6|1142.2|1141.8|1144|1143.6|1141.4|1141|83628
1650551100000|2022-04-21 14:25:00|1142.4|1142|1140.8|1140.4|1142.4|1142|1139.4|1139.2|136697
1650551400000|2022-04-21 14:30:00|1141|1140.6|1140|1139.6|1141.2|1140.8|1138.6|1138.2|97715
1650551700000|2022-04-21 14:35:00|1140.2|1139.8|1140.8|1140.6|1142|1141.8|1139.8|1139.6|90299
1650552000000|2022-04-21 14:40:00|1140.6|1140.4|1139.6|1139.2|1141|1140.8|1139|1138.8|93164
1650552300000|2022-04-21 14:45:00|1139.4|1139|1139.4|1139.2|1140.4|1140|1137.2|1137|138620
1650552600000|2022-04-21 14:50:00|1139.6|1139.4|1138.2|1137.8|1139.6|1139.4|1137.6|1137.4|85881
1650552900000|2022-04-21 14:55:00|1138|1138|1137.8|1137.4|1138.2|1138|1136.4|1136.2|68186
1650553200000|2022-04-21 15:00:00|1137.6|1137.6|1138|1137.6|1138.4|1138.2|1136.8|1136.6|76613
1650553500000|2022-04-21 15:05:00|1137.8|1137.4|1137.4|1137|1138|1137.6|1136|1135.8|254729
1650553800000|2022-04-21 15:10:00|1137.2|1137.2|1137.2|1136.8|1138.6|1138.2|1137|1136.6|111021
1650554100000|2022-04-21 15:15:00|1137|1136.6|1136.4|1136|1137|1136.8|1134.8|1134.4|217318
1650554400000|2022-04-21 15:20:00|1136.6|1136.2|1137.4|1137.2|1137.4|1137.2|1135.2|1135|237767
1650554700000|2022-04-21 15:25:00|1137.6|1137|1138.4|1138|1138.6|1138.2|1136.6|1136.4|251367
1650610800000|2022-04-22 07:00:00|1125.8|1125.2|1127.8|1127.4|1131.6|1131.2|1120|1119.2|402413
1650611100000|2022-04-22 07:05:00|1128|1127.6|1128.4|1127.8|1131.6|1131|1126.8|1126|215658
1650611400000|2022-04-22 07:10:00|1128.6|1128|1129|1128.6|1132.6|1132|1126.8|1126.2|126144
1650611700000|2022-04-22 07:15:00|1129.4|1128.8|1133.2|1132.6|1137.6|1137.2|1129.4|1128.8|155083
1650612000000|2022-04-22 07:20:00|1133|1132.4|1129.6|1129.2|1133.2|1132.8|1128.6|1128.2|67004
1650612300000|2022-04-22 07:25:00|1129.4|1129|1130.6|1130|1134.6|1133.8|1128.6|1128|80706
1650612600000|2022-04-22 07:30:00|1130.4|1129.8|1129.2|1128.8|1133.2|1132.8|1128.8|1128.4|100539
1650612900000|2022-04-22 07:35:00|1129|1128.6|1128.4|1127.8|1131.2|1130.6|1126.2|1125.8|76080
1650613200000|2022-04-22 07:40:00|1128.2|1127.6|1130.6|1130.2|1131|1130.6|1126.4|1126|181583
1650613500000|2022-04-22 07:45:00|1130.4|1130|1129.6|1129.2|1130.6|1130.2|1128.2|1127.8|70989
1650613800000|2022-04-22 07:50:00|1129.8|1129.4|1131|1130.6|1132|1131.6|1128.2|1127.6|118569
1650614100000|2022-04-22 07:55:00|1131.2|1130.8|1131.2|1130.8|1132.4|1132|1130.2|1129.6|65402
1650614400000|2022-04-22 08:00:00|1131.4|1131|1131.6|1131.2|1133|1132.4|1130.2|1129.8|59091
1650614700000|2022-04-22 08:05:00|1131.4|1131|1130.4|1129.8|1132.8|1132.4|1129.8|1129.4|44910
1650615000000|2022-04-22 08:10:00|1130.2|1129.6|1130|1129.6|1131.2|1130.8|1129.2|1128.6|58453
1650615300000|2022-04-22 08:15:00|1129.8|1129.8|1124.6|1124.2|1129.8|1129.8|1124.4|1124|44696
1650615600000|2022-04-22 08:20:00|1124.4|1124|1127|1126.4|1127.2|1126.6|1124|1123.6|76236
1650615900000|2022-04-22 08:25:00|1127.2|1126.6|1127.2|1126.8|1128.8|1128.2|1126.6|1126.2|53276
1650616200000|2022-04-22 08:30:00|1127|1126.6|1124.2|1123.8|1127.4|1126.8|1123.8|1123.4|61579
1650616500000|2022-04-22 08:35:00|1124.4|1123.6|1123|1122.6|1124.8|1124.4|1122.8|1122.2|56865
1650616800000|2022-04-22 08:40:00|1123.2|1122.8|1121|1120.6|1123.4|1123|1120.8|1120.6|29904
1650617100000|2022-04-22 08:45:00|1120.8|1120.4|1119.8|1119.4|1122.6|1122.4|1118.8|1118.6|120039
1650617400000|2022-04-22 08:50:00|1119.6|1119.2|1118.2|1117.8|1119.8|1119.6|1118|1117.4|144173
1650617700000|2022-04-22 08:55:00|1118|1117.6|1119.4|1119|1120|1119.6|1117.4|1117|63254
1650618000000|2022-04-22 09:00:00|1119.2|1119.2|1119.6|1119|1121.8|1121.6|1119.2|1119|73753
1650618300000|2022-04-22 09:05:00|1119.8|1119.2|1119.8|1119.6|1121.8|1121.4|1119.4|1119|62407
1650618600000|2022-04-22 09:10:00|1120|1119.4|1121.4|1121.2|1122|1121.6|1119.8|1119.4|16346
1650618900000|2022-04-22 09:15:00|1121.6|1121.4|1122|1121.8|1123.8|1123.4|1121|1120.6|38905
1650619200000|2022-04-22 09:20:00|1122.2|1122|1120|1119.6|1122.6|1122.2|1119.4|1119|44883
1650619500000|2022-04-22 09:25:00|1120.2|1119.8|1122|1121.6|1122.2|1121.8|1119.4|1119|45743
1650619800000|2022-04-22 09:30:00|1122.2|1121.8|1120.4|1120.2|1122.6|1122.2|1120.4|1120.2|27245
1650620100000|2022-04-22 09:35:00|1120.6|1120|1121.2|1120.8|1121.2|1120.8|1119.6|1119.4|36589
1650620400000|2022-04-22 09:40:00|1121.4|1121|1119.6|1119.4|1121.6|1121.2|1119.6|1119.4|27319
1650620700000|2022-04-22 09:45:00|1119.4|1119.2|1119.6|1119.2|1119.6|1119.4|1117.6|1117.2|246487
1650621000000|2022-04-22 09:50:00|1119.4|1119|1115.4|1115|1119.4|1119.2|1115|1114.6|151974
1650621300000|2022-04-22 09:55:00|1115.6|1115.2|1115|1114.6|1116.2|1116|1113.6|1113|163582
1650621600000|2022-04-22 10:00:00|1114.8|1114.4|1118.2|1118|1118.4|1118|1114.6|1114.2|79666
1650621900000|2022-04-22 10:05:00|1118|1117.8|1114.4|1114|1118.2|1117.8|1114.2|1114|39248
1650622200000|2022-04-22 10:10:00|1114.2|1113.8|1116.6|1116.2|1117|1116.6|1114.2|1113.6|53866
1650622500000|2022-04-22 10:15:00|1116.8|1116.4|1117.4|1117|1117.6|1117|1115.4|1115|31977
1650622800000|2022-04-22 10:20:00|1117.2|1117.2|1117.8|1117.4|1118.6|1118.2|1116.6|1116.2|36085
1650623100000|2022-04-22 10:25:00|1117.6|1117.2|1116|1115.6|1117.8|1117.4|1114.6|1114.2|25757
1650623400000|2022-04-22 10:30:00|1116.2|1115.8|1115.6|1115.4|1116.8|1116.4|1115|1114.8|45408
1650623700000|2022-04-22 10:35:00|1115.4|1115.2|1117|1116.6|1117.2|1116.8|1115.2|1114.8|198110
1650624000000|2022-04-22 10:40:00|1116.8|1116.8|1117.4|1117|1118.6|1118.4|1116.6|1116.2|42620
1650624300000|2022-04-22 10:45:00|1117.6|1117.2|1119.2|1118.8|1119.8|1119.4|1117.6|1117|24257
1650624600000|2022-04-22 10:50:00|1119.4|1119|1117.8|1117.4|1119.4|1119|1116.8|1116.4|10479
1650624900000|2022-04-22 10:55:00|1117.6|1117.2|1119.6|1119|1120|1119.6|1116.8|1116.2|45646
1650625200000|2022-04-22 11:00:00|1119.4|1119.2|1118.8|1118.4|1120|1119.8|1117.8|1117.6|104090
1650625500000|2022-04-22 11:05:00|1119|1118.6|1118|1117.6|1119.4|1118.8|1118|1117.6|21646
1650625800000|2022-04-22 11:10:00|1118.2|1117.4|1119|1118.6|1119.8|1119.4|1118.2|1117.4|28352
1650626100000|2022-04-22 11:15:00|1118.8|1118.4|1118.4|1118|1119|1118.6|1117.6|1117.2|25314
1650626400000|2022-04-22 11:20:00|1118.2|1117.8|1117.4|1117|1118.4|1118|1116.6|1116.2|18943
1650626700000|2022-04-22 11:25:00|1117.2|1116.8|1116.8|1116.2|1117.4|1117|1116.2|1116|29012
1650627000000|2022-04-22 11:30:00|1116.6|1116.4|1115.8|1115.2|1117.8|1117.4|1115.6|1115.2|57922
1650627300000|2022-04-22 11:35:00|1116|1115.4|1116|1115.6|1116.4|1115.8|1114.6|1114.2|37157
1650627600000|2022-04-22 11:40:00|1116.2|1115.4|1115.2|1114.8|1116.8|1116.6|1114.8|1114.4|27505
1650627900000|2022-04-22 11:45:00|1115|1115|1112.8|1112.4|1115.4|1115|1112.2|1112|38185
1650628200000|2022-04-22 11:50:00|1112.6|1112.2|1114.2|1113.8|1115.4|1115.2|1112|1111.6|44848
1650628500000|2022-04-22 11:55:00|1114.4|1114|1113.2|1113|1114.4|1114|1112.4|1111.8|77065
1650628800000|2022-04-22 12:00:00|1113.4|1113.2|1114.4|1114|1115.6|1115.2|1113.2|1112.8|29643
1650629100000|2022-04-22 12:05:00|1114.6|1114.2|1113|1112.6|1115.2|1114.8|1112.8|1112.4|36867
1650629400000|2022-04-22 12:10:00|1113.2|1112.8|1113.4|1113|1114|1113.6|1113|1112.6|23641
1650629700000|2022-04-22 12:15:00|1113.2|1112.8|1114|1113.6|1114.6|1114.2|1113.2|1112.8|58470
1650630000000|2022-04-22 12:20:00|1114.2|1113.8|1114.8|1114.4|1115|1114.6|1113|1112.6|35831
1650630300000|2022-04-22 12:25:00|1115|1114.6|1115.6|1115.2|1115.8|1115.4|1113.4|1113|71144
1650630600000|2022-04-22 12:30:00|1115.8|1115.4|1112.8|1112.4|1116.4|1115.8|1112.6|1112.2|77290
1650630900000|2022-04-22 12:35:00|1113|1112.6|1115|1114.6|1115.2|1114.6|1112.6|1112.2|39875
1650631200000|2022-04-22 12:40:00|1115.2|1114.4|1113|1112.6|1115.2|1114.4|1113|1112.6|61760
1650631500000|2022-04-22 12:45:00|1112.8|1112.4|1109.4|1109|1113|1112.4|1109.2|1108.6|91678
1650631800000|2022-04-22 12:50:00|1109.2|1108.8|1112.8|1112.4|1112.8|1112.4|1108.8|1108.4|80338
1650632100000|2022-04-22 12:55:00|1112.6|1112.2|1113.2|1113|1113.8|1113.4|1112.4|1112|39905
1650632400000|2022-04-22 13:00:00|1113|1112.8|1113|1112.6|1113.2|1113|1111.2|1110.8|52445
1650632700000|2022-04-22 13:05:00|1113.2|1112.8|1111.2|1110.8|1113.2|1112.8|1110.4|1110|50059
1650633000000|2022-04-22 13:10:00|1111|1110.6|1111|1110.6|1112|1111.6|1110.8|1110.4|19145
1650633300000|2022-04-22 13:15:00|1111.2|1110.8|1107.4|1107|1111.4|1111.2|1107|1106.6|161638
1650633600000|2022-04-22 13:20:00|1107.6|1107.2|1112.2|1112|1112.4|1112|1106.8|1106.4|38438
1650633900000|2022-04-22 13:25:00|1112.4|1112.2|1112.6|1112.2|1113.4|1112.8|1112|1111.6|46399
1650634200000|2022-04-22 13:30:00|1113|1112.4|1112.6|1112.4|1117.6|1117|1111.8|1111.4|297223
1650634500000|2022-04-22 13:35:00|1112.4|1112.2|1105.6|1105.2|1112.8|1112.6|1105.6|1105|350006
1650634800000|2022-04-22 13:40:00|1105.4|1105|1103.8|1103.2|1107.2|1106.6|1102.4|1102|211382
1650635100000|2022-04-22 13:45:00|1103.6|1103|1103.8|1103.4|1105.2|1104.6|1097.8|1097.2|753065
1650635400000|2022-04-22 13:50:00|1104|1103.6|1103|1102.4|1106.2|1105.8|1101.8|1101.4|178083
1650635700000|2022-04-22 13:55:00|1102.8|1102.2|1102.8|1102.2|1104.2|1103.6|1101.4|1101|145064
1650636000000|2022-04-22 14:00:00|1102.6|1102|1104.8|1104.4|1105.6|1105.4|1101.8|1101.4|306549
1650636300000|2022-04-22 14:05:00|1105|1104.6|1107.2|1106.8|1109.6|1109|1104.6|1104|245474
1650636600000|2022-04-22 14:10:00|1107|1106.6|1103.6|1103.2|1108|1107.6|1103.2|1102.8|98959
1650636900000|2022-04-22 14:15:00|1103.4|1103|1103.4|1103|1104|1103.6|1102.2|1101.8|132199
1650637200000|2022-04-22 14:20:00|1103.2|1102.8|1103.2|1102.8|1103.6|1103.2|1100.4|1100.2|78609
1650637500000|2022-04-22 14:25:00|1103|1102.6|1102.4|1102|1104.4|1104|1102|1101.6|91927
1650637800000|2022-04-22 14:30:00|1102.6|1101.8|1101.6|1101.2|1103.4|1102.8|1100.4|1100|90732
1650638100000|2022-04-22 14:35:00|1101.8|1101.4|1102.6|1102.2|1103.8|1103.6|1101.2|1100.8|98897
1650638400000|2022-04-22 14:40:00|1102.4|1102|1102|1101.6|1102.8|1102.6|1099.8|1099.4|95001
1650638700000|2022-04-22 14:45:00|1101.8|1101.4|1101.4|1101|1103|1102.6|1100.4|1100.2|161905
1650639000000|2022-04-22 14:50:00|1101.2|1100.8|1101|1100.8|1102.4|1102.2|1100.8|1100.4|91680
1650639300000|2022-04-22 14:55:00|1101.2|1101|1101|1100.6|1103|1102.6|1100.8|1100.4|72023
1650639600000|2022-04-22 15:00:00|1100.8|1100.8|1102.4|1102.2|1103.2|1102.8|1100.8|1100.8|124107
1650639900000|2022-04-22 15:05:00|1102.6|1102|1104.8|1104.4|1104.8|1104.6|1102|1101.6|195328
1650640200000|2022-04-22 15:10:00|1104.6|1104.2|1104.4|1104.2|1105.6|1105.4|1103.8|1103.4|152471
1650640500000|2022-04-22 15:15:00|1104.4|1104|1105.4|1105|1105.8|1105.4|1103.8|1103.4|69998
1650640800000|2022-04-22 15:20:00|1105.2|1104.8|1102.6|1102.2|1106|1105.6|1102.6|1102.2|89818
1650641100000|2022-04-22 15:25:00|1101|1100.6|1102.2|1101.8|1103|1102.8|1100.8|1100.4|122044
1650870000000|2022-04-25 07:00:00|1080.6|1080|1076.4|1075.4|1086|1085.6|1075.4|1074.4|422299
1650870300000|2022-04-25 07:05:00|1076.8|1075.6|1077.4|1076.8|1082.8|1081.8|1075|1074.2|168952
1650870600000|2022-04-25 07:10:00|1077.6|1076.6|1070.6|1069.8|1077.8|1077|1069.2|1069|147077
1650870900000|2022-04-25 07:15:00|1070.4|1069.6|1074|1073.4|1078.8|1078.6|1069.6|1069.2|192572
1650871200000|2022-04-25 07:20:00|1073.8|1073.2|1079|1078.6|1079|1078.6|1072.2|1071.6|239014
1650871500000|2022-04-25 07:25:00|1079.2|1078.8|1076.2|1075.6|1079.8|1079.2|1074.8|1074.2|164571
1650871800000|2022-04-25 07:30:00|1076|1075.8|1075.4|1075|1076.6|1076.2|1071.4|1071|148170
1650872100000|2022-04-25 07:35:00|1075.6|1075.2|1073.6|1073.2|1077|1076.6|1071.6|1071.2|107007
1650872400000|2022-04-25 07:40:00|1073.8|1073.4|1074.6|1074.2|1075.4|1074.8|1071.4|1071|88928
1650872700000|2022-04-25 07:45:00|1074.8|1074|1071|1070.8|1074.8|1074.4|1071|1070.6|98553
1650873000000|2022-04-25 07:50:00|1070.8|1070.6|1065.4|1065|1071.4|1071|1064|1063.6|394828
1650873300000|2022-04-25 07:55:00|1065.6|1065.2|1065.8|1065.6|1067.4|1067|1064.8|1064.2|110966
1650873600000|2022-04-25 08:00:00|1066|1065.4|1065.2|1064.6|1066.8|1066.4|1063.8|1063.4|206400
1650873900000|2022-04-25 08:05:00|1065|1064.4|1063.6|1063.2|1068.4|1068|1063.6|1063|176972
1650874200000|2022-04-25 08:10:00|1063.8|1063.4|1059.8|1059.4|1064.8|1064.4|1059.2|1058.8|187062
1650874500000|2022-04-25 08:15:00|1059.6|1059.2|1059.6|1059|1061.2|1060.6|1058.4|1058|114256
1650874800000|2022-04-25 08:20:00|1059.4|1058.8|1057|1056.6|1059.4|1059|1056.2|1055.6|127646
1650875100000|2022-04-25 08:25:00|1057.2|1056.8|1053.8|1053.4|1058.4|1058|1053.8|1053.4|141219
1650875400000|2022-04-25 08:30:00|1053.6|1053.2|1059|1058.6|1059.4|1059|1053.4|1053|159936
1650875700000|2022-04-25 08:35:00|1059.2|1058.8|1059|1058.6|1060|1059.6|1058.4|1058|78841
1650876000000|2022-04-25 08:40:00|1058.8|1058.4|1061.2|1060.6|1061.8|1061.4|1058.2|1057.8|157543
1650876300000|2022-04-25 08:45:00|1061.4|1060.8|1054.6|1054|1061.6|1061.2|1054.4|1054|132116
1650876600000|2022-04-25 08:50:00|1054.4|1053.8|1052.8|1052.2|1055.2|1054.8|1052.6|1052.2|65820
1650876900000|2022-04-25 08:55:00|1052.4|1052.4|1053.8|1053.4|1054.6|1054.2|1052.4|1052|40824
1650877200000|2022-04-25 09:00:00|1053.6|1053.2|1053.6|1053.2|1056|1055.6|1053.2|1052.8|56610
1650877500000|2022-04-25 09:05:00|1053.4|1053|1052.8|1052.4|1054.2|1053.8|1050.8|1050.4|65222
1650877800000|2022-04-25 09:10:00|1052.6|1052.2|1050.6|1050.2|1053|1052.4|1050.4|1050|30087
1650878100000|2022-04-25 09:15:00|1050.4|1050|1047.6|1047|1052.2|1051.8|1047|1046.8|344363
1650878400000|2022-04-25 09:20:00|1047.4|1046.8|1046.6|1046.2|1048.8|1048.4|1045.4|1045.2|265740
1650878700000|2022-04-25 09:25:00|1046.8|1046.4|1049.6|1049|1050|1049.6|1046.6|1046.2|90700
1650879000000|2022-04-25 09:30:00|1049.4|1049.2|1053.4|1052.8|1053.4|1053.2|1048.8|1048.4|128018
1650879300000|2022-04-25 09:35:00|1053.6|1053|1052.8|1052.2|1055|1054.4|1052.4|1052|47322
1650879600000|2022-04-25 09:40:00|1053|1052.4|1055|1054.6|1055.2|1054.6|1052|1051.6|62715
1650879900000|2022-04-25 09:45:00|1055.2|1054.8|1056.6|1056.2|1057.4|1057|1054.6|1054.2|130916
1650880200000|2022-04-25 09:50:00|1056.8|1056.4|1057.6|1057.2|1058|1057.6|1055.4|1055|143556
1650880500000|2022-04-25 09:55:00|1057.4|1057|1055.4|1055|1058.8|1058.2|1055.4|1055|90023
1650880800000|2022-04-25 10:00:00|1055.6|1055.2|1055.4|1055|1058|1057.6|1055.4|1055|55673
1650881100000|2022-04-25 10:05:00|1055.6|1055.2|1056.2|1055.8|1057.2|1056.8|1054.6|1054.4|58543
1650881400000|2022-04-25 10:10:00|1056.4|1055.6|1053.8|1053.4|1057|1056.6|1053.6|1053.4|29854
1650881700000|2022-04-25 10:15:00|1054|1053.6|1051.8|1051.4|1054.8|1054.4|1051.8|1051.4|57024
1650882000000|2022-04-25 10:20:00|1052|1051.6|1050.4|1050|1052.4|1052.2|1050.2|1049.8|100659
1650882300000|2022-04-25 10:25:00|1050.2|1049.8|1050|1049.6|1051.4|1051|1049|1048.6|54149
1650882600000|2022-04-25 10:30:00|1049.8|1049.4|1049.2|1048.8|1050.6|1050.2|1049.2|1048.8|14142
1650882900000|2022-04-25 10:35:00|1049.4|1049|1050.6|1050.2|1051.4|1051|1048.8|1048.6|23739
1650883200000|2022-04-25 10:40:00|1050.4|1050.4|1049.4|1049|1051|1050.6|1049.2|1048.8|22575
1650883500000|2022-04-25 10:45:00|1049.2|1048.8|1050.6|1050.2|1051.4|1051|1049|1048.8|27510
1650883800000|2022-04-25 10:50:00|1050.4|1050|1052.4|1052|1053.2|1052.8|1050.4|1050|44252
1650884100000|2022-04-25 10:55:00|1052.2|1051.8|1053|1052.6|1053.4|1053|1051.6|1051.2|31608
1650884400000|2022-04-25 11:00:00|1052.8|1053.2|1053.6|1053|1054.4|1054|1052.8|1052.4|36698
1650884700000|2022-04-25 11:05:00|1053.4|1053.2|1054.4|1054|1055.6|1055.2|1053.4|1053|76871
1650885000000|2022-04-25 11:10:00|1054.6|1054.2|1054.2|1053.8|1055.2|1055|1053|1052.6|85398
1650885300000|2022-04-25 11:15:00|1054|1053.6|1055|1054.6|1055.2|1054.8|1053.6|1053.4|25932
1650885600000|2022-04-25 11:20:00|1054.8|1054.4|1055.8|1055.2|1062|1061.4|1054.2|1053.8|165304
1650885900000|2022-04-25 11:25:00|1055.6|1055|1054.2|1053.8|1056.6|1056|1054.2|1053.8|44391
1650886200000|2022-04-25 11:30:00|1054|1054|1057.4|1057|1058.8|1058.4|1054|1053.8|47770
1650886500000|2022-04-25 11:35:00|1057.6|1057.2|1062.8|1062.6|1063|1062.6|1057.6|1057|114834
1650886800000|2022-04-25 11:40:00|1063|1062.8|1059.4|1058.8|1063|1062.8|1058.2|1057.8|56519
1650887100000|2022-04-25 11:45:00|1059.2|1058.6|1058.4|1058|1059.4|1058.8|1057.4|1057|58472
1650887400000|2022-04-25 11:50:00|1058.6|1058.2|1060.4|1060|1061.6|1061|1058.4|1058|38607
1650887700000|2022-04-25 11:55:00|1060.6|1060.2|1059.2|1058.8|1060.6|1060.4|1058|1057.8|41054
1650888000000|2022-04-25 12:00:00|1059.4|1059|1059.2|1059|1059.6|1059.2|1056.8|1056.2|43859
1650888300000|2022-04-25 12:05:00|1059.4|1058.8|1059.8|1059.4|1061|1060.8|1059|1058.6|32324
1650888600000|2022-04-25 12:10:00|1060|1059.6|1058|1057.8|1060.8|1060.4|1057.8|1057.4|35243
1650888900000|2022-04-25 12:15:00|1058.2|1058|1059.2|1058.8|1059.6|1059.2|1057.6|1057.4|60751
1650889200000|2022-04-25 12:20:00|1059.4|1059|1059.4|1059|1060.2|1059.8|1058.4|1058.2|39640
1650889500000|2022-04-25 12:25:00|1059.2|1058.8|1060.2|1059.6|1060.2|1060|1058|1057.6|81647
1650889800000|2022-04-25 12:30:00|1060.4|1059.8|1059.4|1059|1060.8|1060.4|1058.6|1058.2|49512
1650890100000|2022-04-25 12:35:00|1059.2|1058.8|1060.2|1059.8|1060.6|1060.2|1059.2|1058.8|22479
1650890400000|2022-04-25 12:40:00|1060.4|1060|1062.2|1061.8|1063|1062.6|1060.2|1059.8|38421
1650890700000|2022-04-25 12:45:00|1062|1061.6|1064.2|1063.6|1064.2|1063.8|1062|1061.6|45903
1650891000000|2022-04-25 12:50:00|1064|1063.8|1066|1065.6|1066.2|1065.6|1063.6|1063.2|49258
1650891300000|2022-04-25 12:55:00|1066.2|1065.8|1066.8|1066.4|1068|1067.8|1065.8|1065.4|54764
1650891600000|2022-04-25 13:00:00|1066.6|1066.2|1063.2|1062.6|1067.2|1066.8|1063.2|1062.6|78646
1650891900000|2022-04-25 13:05:00|1063.4|1062.8|1065.4|1065|1065.4|1065.2|1063|1062.6|210141
1650892200000|2022-04-25 13:10:00|1065.6|1065.2|1065.4|1065|1066.2|1065.8|1064.2|1063.6|79726
1650892500000|2022-04-25 13:15:00|1065.6|1065.2|1065.6|1065.2|1066|1065.8|1064|1063.6|48168
1650892800000|2022-04-25 13:20:00|1065.8|1065.4|1065|1064.6|1067.6|1067|1065|1064.4|44446
1650893100000|2022-04-25 13:25:00|1064.8|1064.4|1064|1063.6|1064.8|1064.4|1062.6|1062|54731
1650893400000|2022-04-25 13:30:00|1064.2|1063.8|1057.8|1057.6|1065.4|1064.8|1057|1056.6|185083
1650893700000|2022-04-25 13:35:00|1058|1057.8|1059.4|1059|1061.6|1061|1058|1057.6|97670
1650894000000|2022-04-25 13:40:00|1059.2|1058.8|1056.2|1055.6|1061.8|1061.2|1056|1055.4|91861
1650894300000|2022-04-25 13:45:00|1056|1055.8|1052.8|1052.4|1056.2|1055.8|1051.2|1050.6|200079
1650894600000|2022-04-25 13:50:00|1054.2|1053.6|1049.4|1049|1056.8|1056.4|1049.4|1049|147484
1650894900000|2022-04-25 13:55:00|1049.2|1049.2|1049|1048.6|1052.2|1051.8|1048.6|1048.2|215188
1650895200000|2022-04-25 14:00:00|1049.2|1048.8|1047.6|1047|1050.4|1050|1047.2|1047|88543
1650895500000|2022-04-25 14:05:00|1047.4|1046.8|1048.2|1047.6|1050.4|1050|1046.2|1046|82732
1650895800000|2022-04-25 14:10:00|1048|1047.8|1046.4|1046|1048.8|1048.6|1045.4|1045.2|149924
1650896100000|2022-04-25 14:15:00|1047|1046.6|1046.2|1046|1047.2|1046.8|1044.6|1044.4|112141
1650896400000|2022-04-25 14:20:00|1046.4|1046.2|1047.8|1047.2|1047.8|1047.4|1043.4|1043|110214
1650896700000|2022-04-25 14:25:00|1048|1047.4|1047.4|1047|1049.6|1049.2|1047.2|1047|105178
1650897000000|2022-04-25 14:30:00|1047.2|1046.8|1049|1048.4|1049.6|1049.2|1047|1046.6|158614
1650897300000|2022-04-25 14:35:00|1049.2|1048.6|1045.6|1045.4|1049.8|1049.4|1045.6|1045.4|191395
1650897600000|2022-04-25 14:40:00|1045.8|1045.2|1045.4|1045.2|1046|1045.6|1044.2|1043.8|106406
1650897900000|2022-04-25 14:45:00|1045.2|1045|1045.4|1045|1045.8|1045.6|1044.4|1044|93271
1650898200000|2022-04-25 14:50:00|1045.6|1045.2|1044|1043.6|1045.8|1045.6|1043|1042.8|195445
1650898500000|2022-04-25 14:55:00|1043.8|1043.8|1042.2|1041.8|1044.8|1044.6|1042|1041.6|265018
1650898800000|2022-04-25 15:00:00|1042|1041.6|1042.4|1042|1043|1042.8|1041.4|1041|184799
1650899100000|2022-04-25 15:05:00|1042.2|1042.2|1041.4|1041|1043.4|1043.2|1041.2|1041|143331
1650899400000|2022-04-25 15:10:00|1041.6|1041.2|1041.8|1041.4|1043.4|1043|1041.2|1041|93370
1650899700000|2022-04-25 15:15:00|1041.6|1041.6|1041.8|1041.4|1042.4|1042|1040|1039.6|195074
1650900000000|2022-04-25 15:20:00|1042|1041.6|1042.4|1042|1043.6|1043.2|1042|1041.6|65124
1650900300000|2022-04-25 15:25:00|1042.6|1042.2|1040.8|1040.4|1043.8|1043.4|1038.4|1038|507585
1650956400000|2022-04-26 07:00:00|1065.8|1065|1066|1065.2|1068.6|1067.8|1063.8|1063.2|242987
1650956700000|2022-04-26 07:05:00|1065.8|1065|1055.8|1055.2|1066|1065.2|1054.2|1053.2|152915
1650957000000|2022-04-26 07:10:00|1055.6|1055.4|1053.8|1053|1058.6|1058.2|1051.6|1050.8|162120
1650957300000|2022-04-26 07:15:00|1053.6|1052.6|1051.2|1050.6|1054.6|1054.2|1049.2|1048.4|213524
1650957600000|2022-04-26 07:20:00|1051|1050.4|1053.6|1053|1053.8|1053.2|1048.8|1048.2|123594
1650957900000|2022-04-26 07:25:00|1053.8|1053.2|1053.6|1053|1055.4|1054.8|1049.6|1049|95534
1650958200000|2022-04-26 07:30:00|1053.4|1052.6|1058.6|1058|1060.8|1060.2|1052.8|1052.2|175336
1650958500000|2022-04-26 07:35:00|1058.8|1058.2|1058.8|1058.4|1060.6|1060.2|1056|1055.6|130125
1650958800000|2022-04-26 07:40:00|1059|1058.6|1060.8|1060.4|1062|1061.4|1058.6|1058.4|114583
1650959100000|2022-04-26 07:45:00|1061|1060.6|1062.6|1062|1063.8|1063.4|1059.4|1058.8|71303
1650959400000|2022-04-26 07:50:00|1062.8|1062.2|1064.4|1063.8|1067|1066.4|1062.6|1062.2|84304
1650959700000|2022-04-26 07:55:00|1064.2|1064|1060.4|1060|1065|1064.6|1060.2|1060|38682
1650960000000|2022-04-26 08:00:00|1060.2|1059.8|1054|1053.6|1061.4|1060.8|1053.6|1053.2|112879
1650960300000|2022-04-26 08:05:00|1053.8|1053.4|1051.4|1051|1056.6|1056|1050.6|1050.2|68239
1650960600000|2022-04-26 08:10:00|1051.6|1051.2|1049.4|1048.8|1053.6|1053|1048.6|1048.2|87289
1650960900000|2022-04-26 08:15:00|1049.6|1049|1053|1052.4|1054.2|1054|1049|1048.4|43715
1650961200000|2022-04-26 08:20:00|1053.2|1052.6|1056.6|1056|1056.8|1056.2|1052.8|1052.2|35756
1650961500000|2022-04-26 08:25:00|1056.4|1056.2|1051|1050.4|1056.8|1056.2|1050.2|1049.6|90273
1650961800000|2022-04-26 08:30:00|1050.8|1050.2|1048.8|1048.2|1051.4|1051|1048.4|1048.2|238129
1650962100000|2022-04-26 08:35:00|1048.6|1048.4|1047.8|1047.4|1048.8|1048.4|1046.6|1046|64374
1650962400000|2022-04-26 08:40:00|1048|1047.6|1049|1048.6|1049.6|1049|1047.4|1046.8|39833
1650962700000|2022-04-26 08:45:00|1049.2|1048.4|1047|1046.6|1049.4|1049|1047|1046.6|47901
1650963000000|2022-04-26 08:50:00|1047.2|1046.8|1046.6|1046.2|1047.8|1047.4|1046.2|1046|41429
1650963300000|2022-04-26 08:55:00|1046.8|1046.4|1048.2|1047.8|1048.4|1048|1046|1045.4|42903
1650963600000|2022-04-26 09:00:00|1048.4|1048|1046|1045.6|1048.6|1048|1045.8|1045.4|33371
1650963900000|2022-04-26 09:05:00|1045.8|1045.4|1046.8|1046.6|1048|1047.8|1043.8|1043.6|36628
1650964200000|2022-04-26 09:10:00|1047|1046.8|1044.6|1044.2|1047.4|1047|1044|1043.6|31704
1650964500000|2022-04-26 09:15:00|1044.4|1044.4|1045.8|1045.2|1046.2|1045.8|1044.2|1043.8|49435
1650964800000|2022-04-26 09:20:00|1045.6|1045.4|1045.4|1045|1045.8|1045.6|1044.2|1043.6|59987
1650965100000|2022-04-26 09:25:00|1045.6|1045.2|1045.4|1044.8|1046|1045.6|1044.2|1043.6|39051
1650965400000|2022-04-26 09:30:00|1045.2|1044.6|1045.8|1045.4|1046.8|1046.4|1044.8|1044.4|35032
1650965700000|2022-04-26 09:35:00|1045.6|1045.2|1045.8|1045.4|1046.4|1046|1044.8|1044.4|51360
1650966000000|2022-04-26 09:40:00|1045.6|1045.2|1044.8|1044.6|1046|1045.6|1044|1043.4|77697
1650966300000|2022-04-26 09:45:00|1045|1044.8|1042.4|1042|1045.4|1045|1042.4|1042|85745
1650966600000|2022-04-26 09:50:00|1042.2|1041.8|1042.4|1042|1043.2|1043|1041.4|1041|21627
1650966900000|2022-04-26 09:55:00|1042.2|1041.8|1041.6|1041.2|1042.8|1042.6|1041|1040.6|27365
1650967200000|2022-04-26 10:00:00|1041.8|1041|1041.2|1040.6|1042.2|1041.8|1040.6|1040.2|67912
1650967500000|2022-04-26 10:05:00|1041|1040.4|1041.4|1041|1042.4|1042|1040.4|1040.2|73431
1650967800000|2022-04-26 10:10:00|1041.6|1041.2|1041|1040.6|1042.2|1041.8|1040.4|1040|105441
1650968100000|2022-04-26 10:15:00|1041.2|1040.8|1039.8|1039.4|1041.6|1041.4|1039.6|1039.2|63339
1650968400000|2022-04-26 10:20:00|1039.6|1039.6|1039|1038.8|1041|1040.6|1038.8|1038.4|145946
1650968700000|2022-04-26 10:25:00|1039.2|1038.6|1035.2|1034.6|1039.2|1038.6|1034.8|1034.4|123572
1650969000000|2022-04-26 10:30:00|1035|1034.8|1034.2|1034|1036.8|1036.4|1034.2|1034|68731
1650969300000|2022-04-26 10:35:00|1034.4|1034.2|1039|1038.6|1039|1038.6|1033.8|1033.6|57592
1650969600000|2022-04-26 10:40:00|1038.8|1038.4|1037.2|1036.8|1039|1038.4|1037|1036.8|48606
1650969900000|2022-04-26 10:45:00|1037.4|1037|1037.8|1037.4|1038.6|1038|1037|1036.8|41124
1650970200000|2022-04-26 10:50:00|1037.6|1037.2|1036.4|1036|1038.2|1037.8|1036|1035.8|72542
1650970500000|2022-04-26 10:55:00|1036.6|1036.2|1035.2|1034.6|1037.2|1036.8|1035|1034.4|70412
1650970800000|2022-04-26 11:00:00|1035|1034.8|1033.6|1033.2|1035.2|1034.8|1032.8|1032.4|78941
1650971100000|2022-04-26 11:05:00|1033.4|1033|1035|1034.6|1035.4|1035|1032.6|1032|109151
1650971400000|2022-04-26 11:10:00|1034.8|1034.8|1036|1035.6|1037|1036.6|1034.6|1034.2|51900
1650971700000|2022-04-26 11:15:00|1036.2|1035.4|1037|1036.6|1037|1036.6|1035|1034.6|27114
1650972000000|2022-04-26 11:20:00|1037.2|1037|1038.6|1038|1038.6|1038.2|1035.8|1035.4|118761
1650972300000|2022-04-26 11:25:00|1038.4|1038.2|1036.6|1036.2|1038.6|1038.4|1036.6|1036.2|46638
1650972600000|2022-04-26 11:30:00|1036.4|1036|1037|1036.4|1037.4|1036.8|1036|1035.8|22241
1650972900000|2022-04-26 11:35:00|1037.2|1036.6|1034.4|1034|1037.4|1037|1034.4|1034|20546
1650973200000|2022-04-26 11:40:00|1034.2|1033.8|1033.6|1033.2|1034.2|1033.8|1031.2|1030.8|53374
1650973500000|2022-04-26 11:45:00|1033.8|1033.4|1034.4|1034|1035|1034.6|1033.4|1032.8|28830
1650973800000|2022-04-26 11:50:00|1034.2|1033.8|1034.8|1034.6|1035|1034.6|1033.6|1033.2|57626
1650974100000|2022-04-26 11:55:00|1035|1034.4|1034|1033.6|1035|1034.6|1032.6|1032.2|34201
1650974400000|2022-04-26 12:00:00|1034.2|1033.8|1034.8|1034.4|1036.2|1035.8|1033.2|1033|19850
1650974700000|2022-04-26 12:05:00|1035|1034.6|1034.4|1034|1035.6|1035.2|1034|1033.6|22736
1650975000000|2022-04-26 12:10:00|1034.6|1034.2|1037|1036.6|1037.8|1037.4|1034.4|1034|51851
1650975300000|2022-04-26 12:15:00|1036.8|1036.4|1034.6|1034.2|1037.2|1037|1034.4|1034|23208
1650975600000|2022-04-26 12:20:00|1034.8|1034|1034.2|1033.8|1035.2|1035|1031.4|1031|148624
1650975900000|2022-04-26 12:25:00|1034.4|1033.6|1034.2|1033.8|1035|1034.6|1033|1032.6|20426
1650976200000|2022-04-26 12:30:00|1034.4|1034|1035.4|1035|1035.8|1035.4|1033|1032.6|37207
1650976500000|2022-04-26 12:35:00|1035.2|1034.8|1032.6|1032.2|1035.8|1035.4|1031|1030.6|106074
1650976800000|2022-04-26 12:40:00|1032.4|1032|1029|1028.6|1032.4|1032.2|1029|1028.4|152389
1650977100000|2022-04-26 12:45:00|1029.2|1028.4|1030.4|1029.8|1031|1030.6|1028.6|1028.2|69848
1650977400000|2022-04-26 12:50:00|1030.2|1030|1030.8|1030.4|1031.6|1031|1029.8|1029.2|51861
1650977700000|2022-04-26 12:55:00|1030.6|1030.2|1029|1028.6|1030.6|1030.2|1028|1027.4|30145
1650978000000|2022-04-26 13:00:00|1028.8|1028.4|1028.8|1028.6|1030|1029.8|1028.4|1028|52324
1650978300000|2022-04-26 13:05:00|1028.6|1028.2|1030.6|1030.2|1031.6|1031.2|1028.4|1027.8|88958
1650978600000|2022-04-26 13:10:00|1030.4|1030|1031.4|1031|1032.2|1031.8|1029.8|1029.2|77867
1650978900000|2022-04-26 13:15:00|1031.6|1030.8|1032.6|1032.4|1033|1032.8|1031.2|1030.6|65769
1650979200000|2022-04-26 13:20:00|1032.8|1032.6|1031.8|1031.4|1033.6|1033.2|1031.6|1031.2|90567
1650979500000|2022-04-26 13:25:00|1032|1031.6|1030.8|1030.4|1032.6|1032.2|1030.6|1030.4|43442
1650979800000|2022-04-26 13:30:00|1030.6|1030.2|1032|1031.6|1033.4|1033|1030|1029.6|438735
1650980100000|2022-04-26 13:35:00|1031.8|1031.4|1034.6|1034.2|1036.6|1036.2|1031.4|1031|363060
1650980400000|2022-04-26 13:40:00|1034.8|1034.4|1029.8|1029.4|1034.8|1034.4|1029.6|1029.2|222490
1650980700000|2022-04-26 13:45:00|1030|1029.6|1031.6|1031.2|1034.2|1033.8|1029.8|1029.6|127173
1650981000000|2022-04-26 13:50:00|1031.4|1031|1031.4|1031.2|1033.4|1033|1030.6|1030.2|142637
1650981300000|2022-04-26 13:55:00|1031.6|1031|1036.2|1036|1036.8|1036.6|1030.6|1030.4|136402
1650981600000|2022-04-26 14:00:00|1036|1035.8|1038.6|1038|1038.8|1038.4|1035.4|1035|139159
1650981900000|2022-04-26 14:05:00|1038.4|1038.2|1040.8|1040.4|1043|1042.6|1038|1037.6|179570
1650982200000|2022-04-26 14:10:00|1040.6|1040.2|1043.6|1043.2|1044.8|1044.6|1040.2|1039.8|169929
1650982500000|2022-04-26 14:15:00|1043.4|1043|1041.4|1041|1043.4|1043|1040.4|1040.2|117777
1650982800000|2022-04-26 14:20:00|1041.2|1040.8|1036.2|1035.8|1041.8|1041.2|1036|1035.6|129349
1650983100000|2022-04-26 14:25:00|1036|1035.6|1039.2|1038.8|1039.2|1038.8|1035.2|1035|78793
1650983400000|2022-04-26 14:30:00|1039.4|1039|1036.2|1035.6|1039.8|1039.4|1036|1035.6|60666
1650983700000|2022-04-26 14:35:00|1036.4|1035.8|1032|1031.6|1037.4|1037|1031.4|1031|404936
1650984000000|2022-04-26 14:40:00|1032.2|1031.8|1029|1028.6|1032.8|1032.4|1028|1027.8|175559
1650984300000|2022-04-26 14:45:00|1028.8|1028.4|1028.6|1028.2|1030.4|1030|1027.6|1027.2|90779
1650984600000|2022-04-26 14:50:00|1028.4|1028.4|1025.6|1025.2|1029|1028.6|1025.4|1025|209288
1650984900000|2022-04-26 14:55:00|1025.4|1025|1023.8|1023.4|1026|1025.6|1023.4|1023|158462
1650985200000|2022-04-26 15:00:00|1023.6|1023.6|1018.2|1017.8|1024|1023.6|1018|1017.6|348013
1650985500000|2022-04-26 15:05:00|1018|1017.6|1019.2|1018.8|1020.4|1020|1016.6|1016.2|279743
1650985800000|2022-04-26 15:10:00|1019|1018.6|1019.2|1018.8|1020.2|1019.8|1017|1016.8|159394
1650986100000|2022-04-26 15:15:00|1019|1019|1015.2|1014.8|1019.4|1019.2|1014|1013.8|248802
1650986400000|2022-04-26 15:20:00|1015.4|1015|1012.8|1012.4|1017.2|1016.8|1012.6|1012.2|383798
1650986700000|2022-04-26 15:25:00|1012.6|1012.2|1014.2|1013.4|1016.2|1016|1012.4|1012|357222
1651042800000|2022-04-27 07:00:00|1016|1015.2|970.1|970|1017.6|1015.6|970.1|970|1670518
1651043100000|2022-04-27 07:05:00|973.9|973|974.2|973.6|980|978.9|970.9|970.4|980502
1651043400000|2022-04-27 07:10:00|974.1|973.5|962|961.6|977.6|977.2|961.8|961.2|849856
1651043700000|2022-04-27 07:15:00|961.9|961.3|954.7|954.4|964.8|964.4|954.7|953.9|942838
1651044000000|2022-04-27 07:20:00|954.5|954.3|951.4|951|956.9|956.3|947|946.6|1054630
1651044300000|2022-04-27 07:25:00|951.6|951.1|950.6|950|954.5|954.1|947|946.6|850176
1651044600000|2022-04-27 07:30:00|950.5|950.1|951.8|951.5|953.7|953.4|948.6|948.1|643949
1651044900000|2022-04-27 07:35:00|951.7|951.6|952.6|952.4|955.6|955.3|950.2|950|712610
1651045200000|2022-04-27 07:40:00|952.7|952.5|955.6|955.4|957.5|957.3|951.5|951.2|571428
1651045500000|2022-04-27 07:45:00|955.5|955.3|956.2|955.9|961.1|960.9|953.9|953.5|499965
1651045800000|2022-04-27 07:50:00|956.3|956|961.4|961.2|962|961.8|953.6|953.2|592366
1651046100000|2022-04-27 07:55:00|961.3|961.1|970.8|970.4|970.9|970.6|960.6|960.4|608403
1651046400000|2022-04-27 08:00:00|970.9|970.6|963.3|962.9|971.7|971.3|962.6|962.4|583617
1651046700000|2022-04-27 08:05:00|963.4|963|961.1|960.7|964.8|964.5|958.7|958.4|469797
1651047000000|2022-04-27 08:10:00|961.2|960.8|963.4|963.2|963.9|963.6|957.4|957.1|416146
1651047300000|2022-04-27 08:15:00|964.9|963.1|969.7|969.4|971.3|971.1|962.7|962.3|701482
1651047600000|2022-04-27 08:20:00|969.8|969.5|964.7|964.4|973.9|973.5|963.6|963.3|626489
1651047900000|2022-04-27 08:25:00|964.9|964.5|960.6|960.3|965.2|964.8|958.9|958.5|387246
1651048200000|2022-04-27 08:30:00|960.9|960.4|960.1|959.8|962.2|962.1|959.2|959|311494
1651048500000|2022-04-27 08:35:00|960|959.7|958.8|958.7|960.1|959.9|956.6|956.3|288284
1651048800000|2022-04-27 08:40:00|958.9|958.8|957.1|956.9|958.9|958.8|954.4|954.1|384576
1651049100000|2022-04-27 08:45:00|957.2|957|952.7|952.4|957.4|957.3|951.1|950.5|365692
1651049400000|2022-04-27 08:50:00|952.6|952.2|954.8|954.5|956.8|956.4|952.2|952|259297
1651049700000|2022-04-27 08:55:00|954.9|954.6|954.3|953.9|959|958.8|952.8|952.7|256367
1651050000000|2022-04-27 09:00:00|954.2|953.8|959.7|959.3|961|960.7|953.5|953.3|291776
1651050300000|2022-04-27 09:05:00|959.8|959.5|956.4|956.2|960.7|960.4|956.3|955.9|194851
1651050600000|2022-04-27 09:10:00|956.3|956|954.1|953.7|957.5|957.1|953.3|953|240876
1651050900000|2022-04-27 09:15:00|954.4|953.8|954.5|954.2|955.2|954.9|952.7|952.3|195017
1651051200000|2022-04-27 09:20:00|954.6|954.3|952.6|952.4|956|955.8|951.6|951.4|179349
1651051500000|2022-04-27 09:25:00|952.7|952.5|951.9|951.7|953.8|953.3|950.5|950.3|294843
1651051800000|2022-04-27 09:30:00|951.8|951.8|950.6|950.4|953|952.7|950.2|950.1|308349
1651052100000|2022-04-27 09:35:00|950.8|950.5|950.5|950.2|952.4|952.3|950.4|950.2|132990
1651052400000|2022-04-27 09:40:00|950.4|950.1|951.6|951.3|953.8|953.6|950.2|950|213790
1651052700000|2022-04-27 09:45:00|951.7|951.4|946.8|946.5|951.7|951.5|946.4|946.2|620585
1651053000000|2022-04-27 09:50:00|946.9|946.6|945.9|945.4|947.8|947.7|944.2|944|377507
1651053300000|2022-04-27 09:55:00|946|945.5|957.5|957.3|959|958.6|945.6|945.4|423279
1651053600000|2022-04-27 10:00:00|957.4|957.4|969.8|969.3|970.9|970.5|956.4|956.2|583148
1651053900000|2022-04-27 10:05:00|970|969.4|971.4|971|973|972.9|968.4|968|392230
1651054200000|2022-04-27 10:10:00|971.5|971.1|970.3|970|974.6|974.1|969.7|969.2|375917
1651054500000|2022-04-27 10:15:00|970.2|969.8|964.7|964.4|970.8|970.2|963.5|963|298456
1651054800000|2022-04-27 10:20:00|964.6|964.3|972.4|972.1|973.3|972.7|964.2|964|262044
1651055100000|2022-04-27 10:25:00|972.5|972.2|974.8|974.4|974.9|974.7|969.8|969.3|146565
1651055400000|2022-04-27 10:30:00|974.6|974.2|975.5|975.2|979|978.7|973.5|973|340794
1651055700000|2022-04-27 10:35:00|975.4|975|968.8|968.4|975.5|975|968.4|968|208515
1651056000000|2022-04-27 10:40:00|968.9|968.3|963.3|963|969.1|968.9|961.1|961|186277
1651056300000|2022-04-27 10:45:00|963.7|963.1|964.7|964.2|968.4|967.8|960.7|960.3|327348
1651056600000|2022-04-27 10:50:00|964.6|964.4|969|968.7|970.3|969.9|964.2|963.7|130316
1651056900000|2022-04-27 10:55:00|968.9|968.6|965.7|965.3|969.9|969.6|964.8|964.3|99794
1651057200000|2022-04-27 11:00:00|966.3|965.4|965.2|964.8|966.3|965.6|963.1|962.9|240704
1651057500000|2022-04-27 11:05:00|965.3|964.9|966|965.7|966.5|966.3|964.1|964|265365
1651057800000|2022-04-27 11:10:00|965.9|965.5|966.8|966.4|967.3|966.9|964.2|964|132878
1651058100000|2022-04-27 11:15:00|966.7|966.3|964.2|963.9|967.5|967.2|963.6|963.4|109251
1651058400000|2022-04-27 11:20:00|964.1|963.8|962.5|962|966.3|965.8|961.9|961.5|336749
1651058700000|2022-04-27 11:25:00|962.7|962.1|955.7|955.3|962.7|962.5|955.1|954.8|235631
1651059000000|2022-04-27 11:30:00|955.6|955.2|956.5|956.1|957.3|957|955.1|954.7|109861
1651059300000|2022-04-27 11:35:00|956.4|956.2|959.9|959.5|960.2|959.9|956.3|956.1|112352
1651059600000|2022-04-27 11:40:00|960.2|959.6|964.2|963.7|965.8|965.3|959.2|958.9|179667
1651059900000|2022-04-27 11:45:00|964.4|963.8|967.9|967.6|968.5|968.3|963.6|963.5|121760
1651060200000|2022-04-27 11:50:00|967.7|967.5|967.9|967.6|969.4|968.8|966.1|965.6|117148
1651060500000|2022-04-27 11:55:00|968.1|967.7|964.9|964.5|969.8|969.5|964.6|964.4|122218
1651060800000|2022-04-27 12:00:00|964.8|964.4|963.5|963.2|965|964.7|960.3|960|187025
1651061100000|2022-04-27 12:05:00|963.4|963.3|969.4|969.1|969.9|969.6|963.2|962.7|134327
1651061400000|2022-04-27 12:10:00|969.5|969|971|970.8|971|970.8|967.2|966.8|93658
1651061700000|2022-04-27 12:15:00|970.9|970.7|969.3|969|971.3|971.1|969|968.8|109343
1651062000000|2022-04-27 12:20:00|969.5|968.9|972.3|972.1|974.4|974.1|968.7|968.4|229615
1651062300000|2022-04-27 12:25:00|972.2|972|964.4|964.1|972.5|972.3|964.4|963.9|154501
1651062600000|2022-04-27 12:30:00|964.3|963.9|962.8|962.4|964.8|964.4|960.5|960.1|104676
1651062900000|2022-04-27 12:35:00|962.7|962.2|961.7|961.3|962.9|962.8|960.6|960.2|108536
1651063200000|2022-04-27 12:40:00|961.9|961.4|960.3|959.9|962.2|961.8|959.6|959.3|209209
1651063500000|2022-04-27 12:45:00|960.2|960|958.5|958.3|960.9|960.6|957.1|957|117453
1651063800000|2022-04-27 12:50:00|958.7|958.4|956.4|956|958.8|958.7|955.5|955.1|117397
1651064100000|2022-04-27 12:55:00|956.5|955.9|957.7|957.5|959.2|959|955|954.7|190305
1651064400000|2022-04-27 13:00:00|957.9|957.6|962|961.6|962.2|961.8|956.9|956.6|94403
1651064700000|2022-04-27 13:05:00|962.1|961.7|961.5|961.1|963.6|963.4|960.1|960|137633
1651065000000|2022-04-27 13:10:00|961.7|961.2|962|961.6|962.7|962.6|960.5|960.1|131640
1651065300000|2022-04-27 13:15:00|961.9|961.7|961.9|961.6|964.8|964.6|961.8|961.5|100136
1651065600000|2022-04-27 13:20:00|961.8|961.5|962.2|961.9|964.1|963.6|961.4|961.2|82226
1651065900000|2022-04-27 13:25:00|962.4|962.1|959.7|959.3|964.8|964.5|958.6|958.5|159743
1651066200000|2022-04-27 13:30:00|959.5|959.2|964.8|964.3|968.5|968.3|958.8|958.5|407048
1651066500000|2022-04-27 13:35:00|964.5|964.4|960.5|960.2|965.4|965|958.4|958.1|362554
1651066800000|2022-04-27 13:40:00|960.6|960.3|967.5|967.2|968|967.9|960.6|960.3|196771
1651067100000|2022-04-27 13:45:00|967.7|967.1|969.4|969.1|970|969.7|966.8|966.5|193071
1651067400000|2022-04-27 13:50:00|969.3|969.2|964.3|964|970.9|970.6|964.1|963.7|268959
1651067700000|2022-04-27 13:55:00|964.4|964.1|963.6|963.3|967.6|967.3|963.4|963.1|247520
1651068000000|2022-04-27 14:00:00|963.7|963.5|956.9|956.6|965.7|965.5|956.4|956.2|299087
1651068300000|2022-04-27 14:05:00|957|956.7|955.7|955.5|957.8|957.6|954.5|954.3|347430
1651068600000|2022-04-27 14:10:00|955.8|955.6|951.3|951|956|955.8|951.2|951|323306
1651068900000|2022-04-27 14:15:00|951.2|950.8|951.3|951|951.6|951.3|948.6|948.3|395182
1651069200000|2022-04-27 14:20:00|951.2|950.8|950|949.9|953|952.7|949.4|949.1|173339
1651069500000|2022-04-27 14:25:00|950.1|949.7|947.3|947|951.3|951.2|947|946.8|269342
1651069800000|2022-04-27 14:30:00|947.4|947.1|949|948.8|949.3|949.1|946.4|946.1|250944
1651070100000|2022-04-27 14:35:00|948.9|948.9|951.3|951|952|951.9|947.8|947.5|356165
1651070400000|2022-04-27 14:40:00|951.2|950.9|951.3|951.1|953.1|953|950.4|950.1|257559
1651070700000|2022-04-27 14:45:00|951.2|950.9|956.3|955.9|956.3|955.9|950.8|950.7|182780
1651071000000|2022-04-27 14:50:00|956.4|956.1|955.9|955.6|958.3|957.9|955.3|955|161851
1651071300000|2022-04-27 14:55:00|955.8|955.5|958.3|958.1|958.5|958.3|955.5|955.2|246318
1651071600000|2022-04-27 15:00:00|958.2|958|958.2|957.9|961.6|961.3|957.3|957|205736
1651071900000|2022-04-27 15:05:00|958.1|958|957|956.7|958.4|958.3|956.5|956.2|186695
1651072200000|2022-04-27 15:10:00|956.9|956.6|956|955.8|959.2|959|955.5|955.2|230278
1651072500000|2022-04-27 15:15:00|956.1|955.9|957.7|957.5|958.2|958|955.5|955.3|288142
1651072800000|2022-04-27 15:20:00|957.8|957.6|953.6|953.3|957.8|957.6|952.6|952.3|236260
1651073100000|2022-04-27 15:25:00|953.5|953.2|951.5|951.3|955.2|954.6|951|950.7|387152
1651129200000|2022-04-28 07:00:00|975.9|975.2|976.5|975.8|980|979.5|974.2|973.4|409458
1651129500000|2022-04-28 07:05:00|976.4|975.9|972.4|971.9|976.6|976.1|968.8|967.9|272183
1651129800000|2022-04-28 07:10:00|972.6|972|976|975.5|979.2|978.8|969.8|969.4|269412
1651130100000|2022-04-28 07:15:00|975.9|975.6|978.6|978.4|982|981.5|973.5|973.2|284850
1651130400000|2022-04-28 07:20:00|978.8|978.5|980.9|980.5|981.2|980.8|974|973.6|210253
1651130700000|2022-04-28 07:25:00|980.8|980.6|978.6|978.2|981.8|981.3|975.4|975|118366
1651131000000|2022-04-28 07:30:00|978.7|978.3|981.6|981.4|982|981.8|977.7|977.2|196076
1651131300000|2022-04-28 07:35:00|981.5|981.3|980.9|980.6|985.2|984.9|980|979.6|377233
1651131600000|2022-04-28 07:40:00|980.8|980.5|978.2|977.9|982.1|981.7|978|977.8|204234
1651131900000|2022-04-28 07:45:00|978.1|977.8|978.2|977.9|980|979.6|977|976.7|122329
1651132200000|2022-04-28 07:50:00|978.1|977.8|980.5|980.3|983.5|983|978.1|977.8|270439
1651132500000|2022-04-28 07:55:00|980.6|980.2|980.6|980.4|981.5|981.1|978.8|978.6|92044
1651132800000|2022-04-28 08:00:00|980.8|980.5|982.6|982.5|985.9|985.7|980.8|980.5|132979
1651133100000|2022-04-28 08:05:00|982.7|982.6|987.4|987.2|988.6|988.4|982.3|982.1|368231
1651133400000|2022-04-28 08:10:00|987.3|987.1|989.1|988.8|989.8|989.6|986.9|986.6|97740
1651133700000|2022-04-28 08:15:00|989|988.7|990|989.7|990.5|990.1|988.5|988.1|123720
1651134000000|2022-04-28 08:20:00|990.1|989.8|990.1|989.9|990.7|990.5|988.7|988.3|121070
1651134300000|2022-04-28 08:25:00|990.3|990|989.4|989.1|990.9|990.5|988.9|988.6|152769
1651134600000|2022-04-28 08:30:00|989.5|989.2|990|989.7|990.4|990.1|989|988.7|116665
1651134900000|2022-04-28 08:35:00|989.9|989.6|988.7|988.5|991|990.6|988.5|988.3|131081
1651135200000|2022-04-28 08:40:00|988.6|988.4|988.9|988.6|990.4|990|988.4|988.2|68069
1651135500000|2022-04-28 08:45:00|989|988.7|986.2|986|989.8|989.5|985.7|985.5|91660
1651135800000|2022-04-28 08:50:00|986.3|986.1|986.3|986.1|988.9|988.7|985.3|985|123130
1651136100000|2022-04-28 08:55:00|986.2|986.2|988.6|988.3|988.8|988.4|985.3|985.1|65273
1651136400000|2022-04-28 09:00:00|988.7|988.4|989.8|989.5|990.5|990.2|988.7|988.4|63249
1651136700000|2022-04-28 09:05:00|989.7|989.4|987.8|987.6|990.5|990.4|987.3|987|42698
1651137000000|2022-04-28 09:10:00|987.7|987.5|989.5|989.1|990.3|990|986.3|986|43709
1651137300000|2022-04-28 09:15:00|989.4|989|986.6|986.4|990.3|990|986.4|986.1|108060
1651137600000|2022-04-28 09:20:00|986.5|986.3|983.7|983.4|986.6|986.3|983|982.7|132727
1651137900000|2022-04-28 09:25:00|983.6|983.3|984.1|983.7|985.3|985|983.5|983.2|41266
1651138200000|2022-04-28 09:30:00|984.3|983.8|986.7|986.4|987.9|987.6|984.2|983.8|47576
1651138500000|2022-04-28 09:35:00|986.8|986.5|986|985.7|988.3|988|985.9|985.6|31522
1651138800000|2022-04-28 09:40:00|986.1|985.6|983.7|983.4|986.2|985.9|983.3|983.1|75181
1651139100000|2022-04-28 09:45:00|983.8|983.5|985|984.6|986.3|985.9|982.1|982|93019
1651139400000|2022-04-28 09:50:00|984.8|984.5|986.4|986.1|986.7|986.4|983.6|983.3|62916
1651139700000|2022-04-28 09:55:00|986.5|986.2|987.3|987.1|987.5|987.1|985.6|985.3|53989
1651140000000|2022-04-28 10:00:00|987.4|987|986.8|986.5|988.8|988.7|986.4|986.1|83673
1651140300000|2022-04-28 10:05:00|986.7|986.4|986.1|985.8|987.2|987|984.4|984|47449
1651140600000|2022-04-28 10:10:00|986|985.7|987.5|987.2|987.7|987.6|986|985.7|31812
1651140900000|2022-04-28 10:15:00|987.6|987.3|985.5|985.2|987.6|987.3|984.3|984|80671
1651141200000|2022-04-28 10:20:00|985.6|985.3|985.5|985.2|987.5|987.4|984.3|984|68351
1651141500000|2022-04-28 10:25:00|985.6|985.1|983.2|983|985.6|985.3|982.1|981.8|79206
1651141800000|2022-04-28 10:30:00|983.3|982.9|985|984.7|986.5|986.2|982.1|982|50125
1651142100000|2022-04-28 10:35:00|985.1|984.8|981.6|981.4|985.2|984.9|981.5|981.1|138755
1651142400000|2022-04-28 10:40:00|981.5|981.3|981.5|981.2|982.3|982|980.8|980.5|45446
1651142700000|2022-04-28 10:45:00|981.4|981.1|979.7|979.4|981.5|981.3|979.5|979.3|48129
1651143000000|2022-04-28 10:50:00|979.8|979.3|979.4|979.1|980.2|980|978.2|978.1|86593
1651143300000|2022-04-28 10:55:00|979.5|979.2|981.5|981.3|981.6|981.4|978.8|978.5|62463
1651143600000|2022-04-28 11:00:00|981.6|981.4|982.8|982.4|983.7|983.4|981.6|981.4|39572
1651143900000|2022-04-28 11:05:00|982.9|982.5|983.1|982.9|984|983.7|982.3|982|42656
1651144200000|2022-04-28 11:10:00|983|982.8|982.2|981.8|983.2|983.1|982|981.7|44325
1651144500000|2022-04-28 11:15:00|982.1|981.9|983.8|983.4|984.3|984|981.5|981.3|48829
1651144800000|2022-04-28 11:20:00|983.7|983.3|986.7|986.4|986.7|986.6|982.6|982.3|42815
1651145100000|2022-04-28 11:25:00|986.6|986.5|987.4|987.1|988.2|988|986.4|986.2|63308
1651145400000|2022-04-28 11:30:00|987.5|987.2|989.8|989.5|990.6|990.2|987.1|986.9|97840
1651145700000|2022-04-28 11:35:00|989.7|989.4|987.8|987.7|989.8|989.5|987.8|987.7|71756
1651146000000|2022-04-28 11:40:00|987.7|987.6|986.7|986.4|988.3|988.1|986.2|986|57971
1651146300000|2022-04-28 11:45:00|986.6|986.3|986.8|986.5|987.5|987.1|985.7|985.4|30115
1651146600000|2022-04-28 11:50:00|986.7|986.4|989.3|989.1|989.5|989.2|986|985.7|32771
1651146900000|2022-04-28 11:55:00|989.4|989|990|989.7|990.3|990|988.3|987.9|59063
1651147200000|2022-04-28 12:00:00|989.9|989.6|989.4|989.1|990.4|990.2|988.1|987.9|59486
1651147500000|2022-04-28 12:05:00|989.3|989|987.5|987.3|990.3|990.1|986.9|986.6|97080
1651147800000|2022-04-28 12:10:00|987.6|987.4|986.4|986|988.2|987.9|985.9|985.6|87232
1651148100000|2022-04-28 12:15:00|986.3|985.9|984|983.7|986.3|985.9|983.2|983|145966
1651148400000|2022-04-28 12:20:00|983.9|983.6|984.7|984.5|985|984.8|983|982.8|108904
1651148700000|2022-04-28 12:25:00|984.8|984.6|983|982.6|986.5|986.2|982.7|982.3|125387
1651149000000|2022-04-28 12:30:00|982.9|982.4|977.3|976.9|983|982.7|976.6|976.2|371605
1651149300000|2022-04-28 12:35:00|977.2|976.8|979.7|979.3|980.4|980.1|974.8|974.5|110495
1651149600000|2022-04-28 12:40:00|979.6|979.4|979.9|979.6|980.9|980.8|978.5|978.2|96500
1651149900000|2022-04-28 12:45:00|979.8|979.5|978.9|978.6|980.5|980.2|978.9|978.6|75968
1651150200000|2022-04-28 12:50:00|979|978.7|977.8|977.5|980|979.7|976.3|975.9|70342
1651150500000|2022-04-28 12:55:00|977.9|977.4|976.4|976.1|977.9|977.4|975.7|975.5|104746
1651150800000|2022-04-28 13:00:00|976.3|976|975.5|975.2|976.9|976.7|975.2|975|47886
1651151100000|2022-04-28 13:05:00|975.4|975.3|976.2|976|977.9|977.6|974.9|974.7|76215
1651151400000|2022-04-28 13:10:00|976.1|975.9|975.3|975|976.3|976|974.3|974|69459
1651151700000|2022-04-28 13:15:00|975.2|974.9|976.1|975.8|976.6|976.3|975|974.7|26407
1651152000000|2022-04-28 13:20:00|976|975.7|974.5|974.3|976.1|975.9|974.5|974.3|56989
1651152300000|2022-04-28 13:25:00|974.4|974.2|971.8|971.4|976|975.7|971.5|971.1|99511
1651152600000|2022-04-28 13:30:00|971.7|971.3|968.7|968.4|974.2|973.9|968.7|968.3|295400
1651152900000|2022-04-28 13:35:00|968.8|968.3|970.6|970.2|972.7|972.4|967.6|967.2|215595
1651153200000|2022-04-28 13:40:00|970.5|970.3|968.6|968.3|972.6|972.2|967.3|967|128453
1651153500000|2022-04-28 13:45:00|968.5|968.2|963.7|963.3|970|969.8|963.3|963|207369
1651153800000|2022-04-28 13:50:00|963.6|963.2|962.2|961.8|964.3|964|960.4|960|237184
1651154100000|2022-04-28 13:55:00|962.1|961.9|959.3|958.9|962.8|962.5|958.9|958.7|246743
1651154400000|2022-04-28 14:00:00|959.2|958.8|955.4|955.1|959.2|958.9|955.2|955|238211
1651154700000|2022-04-28 14:05:00|955.6|955.2|957.8|957.4|959.5|959.1|954|953.7|229740
1651155000000|2022-04-28 14:10:00|958|957.5|959|958.7|960.4|960.1|956.8|956.4|82715
1651155300000|2022-04-28 14:15:00|958.9|958.6|956.2|956|959.6|959.3|955.5|955.2|431316
1651155600000|2022-04-28 14:20:00|956.1|955.9|956.4|956|958.1|957.7|954.4|954.1|214313
1651155900000|2022-04-28 14:25:00|956.3|955.9|955.8|955.6|957.7|957.4|954.7|954.4|170652
1651156200000|2022-04-28 14:30:00|955.7|955.5|952.4|952.2|956.4|956.1|952.1|952|242266
1651156500000|2022-04-28 14:35:00|952.3|952|953.5|953.2|954.3|954|951.4|951|179027
1651156800000|2022-04-28 14:40:00|953.4|953.1|952.3|952.1|953.9|953.7|952|951.8|135531
1651157100000|2022-04-28 14:45:00|952.2|952|953.4|953.1|955|954.9|951.9|951.6|141312
1651157400000|2022-04-28 14:50:00|953.3|953|956.9|956.6|956.9|956.6|953.3|953|156136
1651157700000|2022-04-28 14:55:00|956.8|956.5|958.8|958.7|959.5|959.3|956.1|955.8|70103
1651158000000|2022-04-28 15:00:00|958.9|958.6|960.2|959.9|961.2|960.9|957.9|957.6|90511
1651158300000|2022-04-28 15:05:00|960.3|960|961.7|961.6|962.4|962.2|958.9|958.6|137034
1651158600000|2022-04-28 15:10:00|961.8|961.5|960.6|960.4|961.9|961.5|959.5|959.3|173068
1651158900000|2022-04-28 15:15:00|960.7|960.5|962.6|962.3|962.7|962.5|959|958.9|166345
1651159200000|2022-04-28 15:20:00|962.7|962.4|963|962.9|963.2|963|961.6|961.3|94089
1651159500000|2022-04-28 15:25:00|963.1|962.8|962.8|962.5|964.4|964.2|962.4|962.1|228919
1651215600000|2022-04-29 07:00:00|973|972.2|976.4|975.9|979.7|979.4|972.3|972|245183
1651215900000|2022-04-29 07:05:00|976.2|976|978.8|978.5|979.3|978.6|972.3|971.7|163456
1651216200000|2022-04-29 07:10:00|979.1|978.6|977.1|976.9|981.1|980.7|976.8|976.4|151350
1651216500000|2022-04-29 07:15:00|977.3|977|984.5|984.1|984.9|984.5|976.7|976.4|199150
1651216800000|2022-04-29 07:20:00|984.6|984.2|986.1|985.8|989.6|989.1|984.2|983.8|213821
1651217100000|2022-04-29 07:25:00|986|985.6|985.1|984.8|986.5|986.4|981.6|981.2|131690
1651217400000|2022-04-29 07:30:00|985.2|984.7|985.3|984.9|986.4|986.1|982.3|982.1|137424
1651217700000|2022-04-29 07:35:00|985.4|985|988.6|988.3|989.3|989.1|984.3|984|154681
1651218000000|2022-04-29 07:40:00|988.7|988.4|988.1|987.7|989.1|988.8|985.1|984.9|101626
1651218300000|2022-04-29 07:45:00|988|987.8|986.6|986.3|988|987.9|985.2|984.8|44831
1651218600000|2022-04-29 07:50:00|986.7|986.4|986.6|986.3|987.8|987.5|983.4|983.1|97175
1651218900000|2022-04-29 07:55:00|986.7|986.4|985|984.8|987.6|987.2|984.2|983.9|36341
1651219200000|2022-04-29 08:00:00|984.9|984.7|984.4|984.1|986.3|986|983.6|983.2|194334
1651219500000|2022-04-29 08:05:00|984.5|984.2|985.2|984.9|985.3|985.1|981.9|981.7|154279
1651219800000|2022-04-29 08:10:00|985.1|985|984.8|984.5|985.4|985.1|982.6|982.3|62823
1651220100000|2022-04-29 08:15:00|984.7|984.4|984.7|984.4|987|986.8|983.3|983.1|198479
1651220400000|2022-04-29 08:20:00|984.8|984.5|983.3|983|985.7|985.5|983.1|983|66022
1651220700000|2022-04-29 08:25:00|983.4|983.1|986.1|985.9|986.1|985.9|982.1|981.9|82286
1651221000000|2022-04-29 08:30:00|986.2|985.8|984.2|984|986.3|986.1|984.2|983.9|56344
1651221300000|2022-04-29 08:35:00|984.1|983.8|985.5|985.2|986.1|986|983.5|983.2|64267
1651221600000|2022-04-29 08:40:00|985.4|985.3|985|984.7|986.3|986.1|984.2|984|50638
1651221900000|2022-04-29 08:45:00|984.9|984.6|986.5|986.1|987.6|987.3|984.4|984|53303
1651222200000|2022-04-29 08:50:00|986.4|986.2|985.5|985.2|987.4|987.3|984.8|984.5|105340
1651222500000|2022-04-29 08:55:00|985.4|985.1|985|984.7|986.4|986.2|984.5|984.3|74884
1651222800000|2022-04-29 09:00:00|985.1|984.8|984.9|984.5|985.4|985.3|983.6|983.4|56679
1651223100000|2022-04-29 09:05:00|985|984.6|984.2|984|985.3|985|983|982.7|86237
1651223400000|2022-04-29 09:10:00|984.3|984.1|983.7|983.4|985.6|985.3|983.1|983|53061
1651223700000|2022-04-29 09:15:00|983.6|983.5|982.8|982.5|984.5|984.2|982|981.8|100345
1651224000000|2022-04-29 09:20:00|982.7|982.6|983.4|983.2|983.6|983.3|981.4|981.2|78977
1651224300000|2022-04-29 09:25:00|983.3|983.1|981.2|980.9|983.3|983.2|980.4|980.3|113271
1651224600000|2022-04-29 09:30:00|981.1|980.8|981|980.8|981.8|981.7|980.3|980|150461
1651224900000|2022-04-29 09:35:00|980.9|980.7|981.4|981.2|981.8|981.6|980.3|980.2|53119
1651225200000|2022-04-29 09:40:00|981.3|981.1|980.8|980.7|981.7|981.6|980.4|980.1|69966
1651225500000|2022-04-29 09:45:00|980.9|980.6|971.5|971.2|981.1|980.9|964.9|964.7|1415790
1651225800000|2022-04-29 09:50:00|971.4|971.1|966.8|966.5|973.7|973.4|966.6|966.2|353308
1651226100000|2022-04-29 09:55:00|966.9|966.6|966.1|965.7|968.8|968.4|960.5|960.1|472946
1651226400000|2022-04-29 10:00:00|966.2|965.8|965.5|965.2|969.5|969.2|964.7|964.3|225039
1651226700000|2022-04-29 10:05:00|965.4|965.1|963.6|963.4|965.4|965.1|961.2|961|104379
1651227000000|2022-04-29 10:10:00|963.8|963.3|962.7|962.5|965.6|965.4|960.5|960.3|313109
1651227300000|2022-04-29 10:15:00|962.8|962.6|946.2|945.9|963.5|963.2|945.2|945|867254
1651227600000|2022-04-29 10:20:00|946.1|946|945.9|945.7|951.4|951|945.6|945.4|458667
1651227900000|2022-04-29 10:25:00|945.8|945.8|934.7|934.5|946.3|945.9|934.5|934.3|616568
1651228200000|2022-04-29 10:30:00|934.6|934.4|941.3|941|943.1|942.5|930.7|930.5|750846
1651228500000|2022-04-29 10:35:00|941.1|940.9|945.9|945.7|946.5|945.9|938|937.5|461024
1651228800000|2022-04-29 10:40:00|946.1|946|945.7|945.4|950.7|948.9|944.7|944.6|483418
1651229100000|2022-04-29 10:45:00|945.8|945.5|944.8|944.4|946.3|946|943.4|943.1|205032
1651229400000|2022-04-29 10:50:00|944.7|944.5|942|941.8|944.9|944.7|940.7|940.3|154558
1651229700000|2022-04-29 10:55:00|941.9|941.7|937.5|937.2|942.9|942.6|935.3|935|272626
1651230000000|2022-04-29 11:00:00|937.6|937.3|936.8|936.5|938.4|938|935.7|935.4|203919
1651230300000|2022-04-29 11:05:00|937|936.6|939.9|939.6|940|939.8|937|936.6|205073
1651230600000|2022-04-29 11:10:00|939.8|939.5|938.4|938.2|939.8|939.5|936.1|936|134044
1651230900000|2022-04-29 11:15:00|938.5|938.3|933.5|933.2|939.7|939.5|933.5|933.1|150635
1651231200000|2022-04-29 11:20:00|933.4|933.1|933.6|933.2|934.8|934.5|933.1|932.8|246655
1651231500000|2022-04-29 11:25:00|933.5|933.3|927.2|927|933.9|933.6|927.1|926.8|492232
1651231800000|2022-04-29 11:30:00|927.3|926.9|930.2|930|930.6|930.3|925.6|925.2|428141
1651232100000|2022-04-29 11:35:00|930.1|929.9|935.4|935.1|936.2|936|929.6|929.3|231372
1651232400000|2022-04-29 11:40:00|935.3|935|936.9|936.7|937.5|937.3|933.9|933.6|199903
1651232700000|2022-04-29 11:45:00|936.8|936.6|934.4|934.1|938.8|938.6|934.1|934|202420
1651233000000|2022-04-29 11:50:00|934.5|934.2|932.4|932.2|935|934.7|932.4|932.1|120420
1651233300000|2022-04-29 11:55:00|932.6|932.3|933.6|933.2|933.6|933.3|931.5|931.2|163944
1651233600000|2022-04-29 12:00:00|933.4|933.1|935.6|935.3|935.6|935.4|932.8|932.6|75428
1651233900000|2022-04-29 12:05:00|935.5|935.4|936.3|936|937.7|937.2|935|934.7|108884
1651234200000|2022-04-29 12:10:00|936.4|936.1|932.7|932.4|936.5|936.2|932.1|932|132661
1651234500000|2022-04-29 12:15:00|932.6|932.3|935.7|935.4|936.3|936|932.4|932.1|68127
1651234800000|2022-04-29 12:20:00|935.8|935.5|939.5|939.4|940.4|940.2|935.8|935.4|96687
1651235100000|2022-04-29 12:25:00|939.7|939.5|942.1|941.8|942.2|941.9|939.5|939.3|129217
1651235400000|2022-04-29 12:30:00|941.9|941.7|944.6|944.4|944.8|944.7|938.8|938|254135
1651235700000|2022-04-29 12:35:00|944.5|944.5|949|948.6|949.1|948.9|941.1|940.7|277373
1651236000000|2022-04-29 12:40:00|949.1|948.7|951.9|951.6|952.6|952.3|949.1|948.6|203317
1651236300000|2022-04-29 12:45:00|952.1|951.7|954.6|954.5|955.4|955.2|950.9|950.8|323887
1651236600000|2022-04-29 12:50:00|954.5|954.4|954|953.8|954.6|954.4|952.2|952.1|98737
1651236900000|2022-04-29 12:55:00|954.1|953.9|955.3|955.1|955.6|955.5|952.8|952.6|114004
1651237200000|2022-04-29 13:00:00|955.2|955|953.2|952.9|955.2|955|952.9|952.7|113109
1651237500000|2022-04-29 13:05:00|953.1|952.8|953.5|953.3|954.3|954|952.1|952|70222
1651237800000|2022-04-29 13:10:00|953.4|953.2|953.1|952.8|955|954.8|952.9|952.7|66364
1651238100000|2022-04-29 13:15:00|953.2|952.9|953.6|953.3|954|953.8|952.6|952.4|76125
1651238400000|2022-04-29 13:20:00|953.5|953.2|956.6|956.3|956.8|956.5|953.1|952.7|185703
1651238700000|2022-04-29 13:25:00|956.5|956.2|958.1|957.8|958.7|958.4|955.7|955.4|55024
1651239000000|2022-04-29 13:30:00|958|957.9|959.9|959.4|961.3|961|957.5|957.2|370834
1651239300000|2022-04-29 13:35:00|960|959.5|960.5|960.2|962.7|962.4|960|959.5|220807
1651239600000|2022-04-29 13:40:00|960.6|960.3|957.4|957.1|961.4|961.3|957.4|957|158661
1651239900000|2022-04-29 13:45:00|957.5|957|960.7|960.4|960.9|960.6|956.8|956.6|197025
1651240200000|2022-04-29 13:50:00|960.6|960.5|957.9|957.6|960.7|960.5|956.6|956.5|156043
1651240500000|2022-04-29 13:55:00|957.8|957.7|967.2|966.9|967.8|967.7|957.6|957.3|345233
1651240800000|2022-04-29 14:00:00|967|966.8|966.8|966.4|967.8|967.4|964.4|964.1|216666
1651241100000|2022-04-29 14:05:00|966.7|966.5|967.1|966.8|968.4|968|964.2|964|183464
1651241400000|2022-04-29 14:10:00|967.2|966.9|965.5|965.3|968.1|967.9|964.9|964.6|218284
1651241700000|2022-04-29 14:15:00|965.4|965.2|959.9|959.6|966.7|966.4|957.6|957.4|249740
1651242000000|2022-04-29 14:20:00|959.8|959.5|957.7|957.4|960.9|960.6|956.4|956.1|250512
1651242300000|2022-04-29 14:25:00|957.6|957.3|953.7|953.4|958.8|958.4|953.1|953|174453
1651242600000|2022-04-29 14:30:00|953.6|953.3|955|954.7|956|955.7|952.6|952.3|110501
1651242900000|2022-04-29 14:35:00|954.9|954.6|953.4|953.3|955.7|955.4|952.4|952|140464
1651243200000|2022-04-29 14:40:00|953.3|953.2|955.2|954.9|956.1|956|952.9|952.7|103692
1651243500000|2022-04-29 14:45:00|955.1|955|954.7|954.4|955.6|955.4|953.5|953.3|71897
1651243800000|2022-04-29 14:50:00|954.8|954.5|954.7|954.5|955.8|955.5|952.8|952.6|92487
1651244100000|2022-04-29 14:55:00|954.9|954.6|959|958.7|959.4|959|954.7|954.5|65855
1651244400000|2022-04-29 15:00:00|958.9|958.6|961.6|961.3|961.6|961.3|958.4|958.1|114146
1651244700000|2022-04-29 15:05:00|961.5|961.2|960.2|960|962.8|962.6|959.9|959.6|173469
1651245000000|2022-04-29 15:10:00|960.3|960.1|961.2|961|962.4|962|959.2|958.9|225178
1651245300000|2022-04-29 15:15:00|961.1|960.9|960.2|960|961.2|960.9|960.1|960|145335
1651245600000|2022-04-29 15:20:00|960.1|960.1|961.6|961.4|962.4|962.1|959.4|959.3|165538
1651245900000|2022-04-29 15:25:00|961.7|961.5|960.2|959.6|962.8|962.5|959.3|958.9|245203
1651474800000|2022-05-02 07:00:00|952.6|951.2|958.8|957.9|959|958.3|951|950.1|150143
1651475100000|2022-05-02 07:05:00|958.7|958|959.2|958.5|963.1|962.4|956.8|956.2|143988
1651475400000|2022-05-02 07:10:00|959.3|958.6|957.7|957.1|959.3|958.9|952.9|952.3|244025
1651475700000|2022-05-02 07:15:00|957.6|957|955.6|955.1|959.8|959.3|954.7|954.3|110098
1651476000000|2022-05-02 07:20:00|955.7|955.2|953.4|953|956|955.5|951.6|951|104832
1651476300000|2022-05-02 07:25:00|953.5|953.1|957.8|957.4|958.3|958|953.1|952.7|93743
1651476600000|2022-05-02 07:30:00|957.7|957.5|953.9|953.5|957.9|957.5|951.5|951.1|63373
1651476900000|2022-05-02 07:35:00|953.8|953.4|955|954.6|955.5|955.1|952.5|952.2|51382
1651477200000|2022-05-02 07:40:00|954.9|954.5|951.3|951|955.4|955|951.1|950.8|104195
1651477500000|2022-05-02 07:45:00|951.4|950.9|948.5|948.2|951.7|951.4|948.1|948|172556
1651477800000|2022-05-02 07:50:00|948.7|948.3|949.5|949|950.5|950.2|947.3|947|95288
1651478100000|2022-05-02 07:55:00|949.6|949.1|913.9|912|951.9|951.4|913.9|912|927094
1651478400000|2022-05-02 08:00:00|932.3|929|946.3|945.9|955|954.3|928.1|927.1|622372
1651478700000|2022-05-02 08:05:00|946.2|945.4|944.5|943.8|946.2|945.4|936.9|936.2|234208
1651479000000|2022-05-02 08:10:00|944.7|943.9|943.4|942.7|948|947.2|942.4|941.6|176837
1651479300000|2022-05-02 08:15:00|943.3|942.6|942.8|942.6|945|944.2|939.1|938.4|143862
1651479600000|2022-05-02 08:20:00|942.9|942.4|936.9|936.2|944.4|944|936.8|936.1|83261
1651479900000|2022-05-02 08:25:00|936.8|936.3|937.5|936.9|939.7|939.2|935.6|935.1|67992
1651480200000|2022-05-02 08:30:00|937.6|937|935.9|935.4|938|937.6|934.2|933.8|128220
1651480500000|2022-05-02 08:35:00|936|935.5|939.4|938.9|939.8|939.5|935|934.7|181151
1651480800000|2022-05-02 08:40:00|939.5|939|941.1|940.7|943|942.6|938.3|937.7|132920
1651481100000|2022-05-02 08:45:00|941|940.6|939.5|939.2|942.1|942|938.4|938|113451
1651481400000|2022-05-02 08:50:00|939.6|939.3|937.7|937.3|939.7|939.3|936.4|936|81434
1651481700000|2022-05-02 08:55:00|937.6|937.2|940.5|940.1|940.9|940.4|936.1|936|70717
1651482000000|2022-05-02 09:00:00|940.4|940.2|944|943.5|945.3|944.9|940.4|940.2|84485
1651482300000|2022-05-02 09:05:00|943.9|943.6|943.5|943.1|944.5|944.2|942.4|942.2|37355
1651482600000|2022-05-02 09:10:00|943.6|943|943.2|942.8|945.6|945.2|942.8|942.4|63319
1651482900000|2022-05-02 09:15:00|943.3|942.9|943.5|943.2|945.1|944.7|942|941.6|85468
1651483200000|2022-05-02 09:20:00|943.4|943.1|945.8|945.6|946.5|946.2|943|942.7|130005
1651483500000|2022-05-02 09:25:00|945.9|945.7|947.3|947|949.3|948.8|945.4|945.1|137660
1651483800000|2022-05-02 09:30:00|947.4|947.1|949.1|948.8|949.7|949.4|947|946.6|70573
1651484100000|2022-05-02 09:35:00|949.2|948.7|947.3|946.9|950|949.6|946.8|946.6|63126
1651484400000|2022-05-02 09:40:00|947.2|946.8|947.6|947.2|948.8|948.7|946.9|946.5|162347
1651484700000|2022-05-02 09:45:00|947.7|947.3|948.2|947.9|949.5|949.1|947.5|947.1|49063
1651485000000|2022-05-02 09:50:00|948.3|948|950.1|949.8|950.5|950.2|948.2|947.8|90898
1651485300000|2022-05-02 09:55:00|950|949.7|949.3|949|950.2|949.8|948.1|947.7|78446
1651485600000|2022-05-02 10:00:00|949.2|949.1|950.3|950|951.1|950.8|949|948.7|61207
1651485900000|2022-05-02 10:05:00|950.4|950.1|953.1|952.7|953.2|952.8|949.6|949.3|152331
1651486200000|2022-05-02 10:10:00|953.2|952.8|953.5|953.1|954.7|954.4|952.8|952.4|48816
1651486500000|2022-05-02 10:15:00|953.4|953|953.4|953.1|954.3|953.9|952.7|952.5|46625
1651486800000|2022-05-02 10:20:00|953.3|953|953.6|953.3|954.3|954.1|952.6|952.3|31047
1651487100000|2022-05-02 10:25:00|953.7|953.2|953.6|953.3|953.8|953.5|952.3|952|26462
1651487400000|2022-05-02 10:30:00|953.5|953.4|953.4|953.1|954.1|953.7|952.7|952.3|52252
1651487700000|2022-05-02 10:35:00|953.6|953.2|954.4|954|954.8|954.5|952.4|952.2|34278
1651488000000|2022-05-02 10:40:00|954.3|954.1|954.8|954.4|954.8|954.6|950.1|950|222303
1651488300000|2022-05-02 10:45:00|954.9|954.5|954.9|954.6|955|954.7|953.5|953.1|89210
1651488600000|2022-05-02 10:50:00|954.8|954.7|956.1|955.7|956.4|956.2|954.2|954|141687
1651488900000|2022-05-02 10:55:00|956|955.8|955.7|955.3|957.9|957.5|954.9|954.6|38332
1651489200000|2022-05-02 11:00:00|955.6|955.4|955.3|954.9|956.4|955.9|954.7|954.4|43497
1651489500000|2022-05-02 11:05:00|955.2|954.8|953.7|953.4|956.3|955.9|953.5|953.2|44228
1651489800000|2022-05-02 11:10:00|953.8|953.5|952.2|951.9|954.2|953.9|951.8|951.4|41956
1651490100000|2022-05-02 11:15:00|952.1|952|952.2|951.8|952.7|952.3|951.4|951|52139
1651490400000|2022-05-02 11:20:00|952.1|951.7|952.9|952.5|953.7|953.3|951.2|951|51521
1651490700000|2022-05-02 11:25:00|953|952.6|952.3|952|953.2|952.8|951.8|951.6|32191
1651491000000|2022-05-02 11:30:00|952.2|951.9|952.9|952.5|953.8|953.4|951.4|951.1|56014
1651491300000|2022-05-02 11:35:00|953|952.6|951.8|951.5|953.3|953|951.1|950.8|48091
1651491600000|2022-05-02 11:40:00|951.9|951.6|953.3|953|953.7|953.3|950.9|950.6|23930
1651491900000|2022-05-02 11:45:00|953.5|953.1|951.8|951.5|953.7|953.4|951|950.9|22318
1651492200000|2022-05-02 11:50:00|951.9|951.6|949.8|949.4|952.3|952|949.5|949.3|48977
1651492500000|2022-05-02 11:55:00|949.7|949.3|949|948.7|950.1|949.8|948.1|947.8|133253
1651492800000|2022-05-02 12:00:00|949.2|948.8|950.7|950.4|950.8|950.5|948.4|948.3|27706
1651493100000|2022-05-02 12:05:00|950.8|950.3|949.6|949.2|951.4|951.1|949|948.8|48463
1651493400000|2022-05-02 12:10:00|949.5|949.1|949.1|948.8|949.7|949.3|947.8|947.7|53357
1651493700000|2022-05-02 12:15:00|949.2|948.9|949.7|949.4|950.6|950.2|949.1|948.8|33588
1651494000000|2022-05-02 12:20:00|949.8|949.5|949|948.7|950.9|950.6|948.9|948.5|17441
1651494300000|2022-05-02 12:25:00|949.1|948.8|950.2|949.8|950.5|950.3|947.9|947.5|59611
1651494600000|2022-05-02 12:30:00|950.3|949.9|952.1|951.8|952.9|952.6|950.2|949.8|58389
1651494900000|2022-05-02 12:35:00|952|951.7|952.8|952.6|953.3|953.1|951.7|951.3|46516
1651495200000|2022-05-02 12:40:00|952.9|952.7|954.2|953.8|954.9|954.6|952.8|952.5|42327
1651495500000|2022-05-02 12:45:00|954.1|953.7|954.1|953.8|954.4|954.2|952.8|952.5|68559
1651495800000|2022-05-02 12:50:00|954|953.6|957|956.6|957|956.8|953.9|953.6|102717
1651496100000|2022-05-02 12:55:00|957.1|956.7|957.7|957.4|957.7|957.4|956.6|956.2|60909
1651496400000|2022-05-02 13:00:00|957.8|957.5|958.5|958.2|959|958.8|957.6|957.2|66462
1651496700000|2022-05-02 13:05:00|958.7|958.1|958.7|958.4|959.8|959.5|958.5|958.1|80543
1651497000000|2022-05-02 13:10:00|958.6|958.3|958.6|958.2|959.1|958.8|957|956.7|71782
1651497300000|2022-05-02 13:15:00|958.7|958.3|956.3|956|958.7|958.4|956.3|956|61228
1651497600000|2022-05-02 13:20:00|956.5|956.1|957.6|957.3|957.9|957.7|956.2|956|22407
1651497900000|2022-05-02 13:25:00|957.7|957.2|954.7|954.3|958.4|958|954.5|954.3|74080
1651498200000|2022-05-02 13:30:00|954.8|954.4|951.4|951|957.2|956.9|950.2|950|521800
1651498500000|2022-05-02 13:35:00|951.5|951.1|951.9|951.6|952.3|951.9|948.1|947.8|202385
1651498800000|2022-05-02 13:40:00|952|951.7|951.6|951.1|955.2|954.6|948|947.6|124623
1651499100000|2022-05-02 13:45:00|951.7|951.2|953.8|953.4|956.3|955.9|950.4|950.2|83466
1651499400000|2022-05-02 13:50:00|953.7|953.3|958.6|958.4|958.8|958.5|952.2|951.9|133074
1651499700000|2022-05-02 13:55:00|958.5|958.2|956.2|955.8|960|959.9|955.8|955.4|123255
1651500000000|2022-05-02 14:00:00|956.1|955.7|953.7|953.5|956.1|955.7|951.6|951.2|179308
1651500300000|2022-05-02 14:05:00|953.6|953.3|946.3|945.8|953.7|953.3|945.5|945.2|205765
1651500600000|2022-05-02 14:10:00|946.2|945.7|945.4|945.1|947.6|947.1|943|942.9|230811
1651500900000|2022-05-02 14:15:00|945.3|945|946.6|946.5|947.4|947.1|944|943.7|93944
1651501200000|2022-05-02 14:20:00|946.5|946.3|947.8|947.4|948.4|948.1|943.7|943.3|155243
1651501500000|2022-05-02 14:25:00|947.7|947.5|948.8|948.6|951.2|950.8|947.7|947.3|120063
1651501800000|2022-05-02 14:30:00|948.9|948.5|953.9|953.6|954|953.7|948.7|948.4|89885
1651502100000|2022-05-02 14:35:00|954|953.7|949.9|949.6|954.5|954.2|948.9|948.6|137918
1651502400000|2022-05-02 14:40:00|950|949.7|949|948.6|952.2|951.9|948.3|948|100726
1651502700000|2022-05-02 14:45:00|948.9|948.7|948.3|948|949.1|948.8|947|946.9|129494
1651503000000|2022-05-02 14:50:00|948.2|948.1|947.8|947.5|948.8|948.6|947|946.8|143066
1651503300000|2022-05-02 14:55:00|947.7|947.4|945.8|945.5|949.3|949.1|945.5|945.3|147685
1651503600000|2022-05-02 15:00:00|945.9|945.6|943.4|943.1|946.4|946.1|943.2|943|194059
1651503900000|2022-05-02 15:05:00|943.5|943.2|946.6|946.3|947.5|947.3|943.2|942.8|133014
1651504200000|2022-05-02 15:10:00|946.7|946.4|949.2|949|949.3|949.1|946.1|945.8|132611
1651504500000|2022-05-02 15:15:00|949.1|949.1|945.9|945.7|949.3|949.1|944.6|944.4|131140
1651504800000|2022-05-02 15:20:00|946|945.8|946.5|946.3|948.6|948.3|945.4|945.1|160939
1651505100000|2022-05-02 15:25:00|946.4|946.2|943.1|942.7|946.6|946.5|941.9|941.5|259555
1651561200000|2022-05-03 07:00:00|963.8|961.5|962.2|961.5|964.9|964.5|959.7|959|263871
1651561500000|2022-05-03 07:05:00|962.1|961.6|975.2|974.4|978|977.7|961|960.2|561228
1651561800000|2022-05-03 07:10:00|975.3|974.5|978.3|977.8|980.6|979.9|975.3|974.5|221347
1651562100000|2022-05-03 07:15:00|978.2|977.7|976.2|975.8|978.3|977.7|971.5|970.9|101997
1651562400000|2022-05-03 07:20:00|976.1|975.7|977.7|977.3|978.8|978.5|974.9|974.3|125235
1651562700000|2022-05-03 07:25:00|977.6|977.2|979.5|979.1|980.4|980|975.8|975.5|114435
1651563000000|2022-05-03 07:30:00|979.4|979.2|977.3|977.1|979.9|979.5|973.6|973.3|171031
1651563300000|2022-05-03 07:35:00|977.2|977|974.6|974.3|977.9|977.6|974.4|974.1|126476
1651563600000|2022-05-03 07:40:00|974.5|974.2|977.9|977.6|981.3|980.9|974.4|974|87080
1651563900000|2022-05-03 07:45:00|978|977.5|977.8|977.5|979.5|979.1|975|974.6|45605
1651564200000|2022-05-03 07:50:00|978|977.6|981.9|981.7|982|981.7|976.4|976|233374
1651564500000|2022-05-03 07:55:00|981.8|981.5|979.1|978.8|982.9|982.7|978.8|978.4|79487
1651564800000|2022-05-03 08:00:00|979.2|978.7|983|982.6|983.8|983.5|979|978.6|201125
1651565100000|2022-05-03 08:05:00|983.1|982.7|985.8|985.4|986.3|986.1|982.5|982.1|114841
1651565400000|2022-05-03 08:10:00|985.7|985.5|981.7|981.4|986.7|986.5|981.4|981.2|86259
1651565700000|2022-05-03 08:15:00|981.8|981.5|979.4|979.1|983.7|983.3|979.3|978.9|154807
1651566000000|2022-05-03 08:20:00|979.5|979.2|981.7|981.3|983.4|983|979.2|978.9|123107
1651566300000|2022-05-03 08:25:00|981.6|981.1|978.4|978|982.7|982.3|977.9|977.6|60413
1651566600000|2022-05-03 08:30:00|978.5|978.1|979.7|979.3|980.8|980.4|977.9|977.6|85193
1651566900000|2022-05-03 08:35:00|979.6|979.4|976.7|976.3|980.5|980.2|976.1|976|72530
1651567200000|2022-05-03 08:40:00|976.6|976.2|975.5|975.1|977.5|977.1|974|973.8|89563
1651567500000|2022-05-03 08:45:00|975.4|975|973.9|973.6|976.1|975.7|973.2|972.8|207960
1651567800000|2022-05-03 08:50:00|974|973.7|972.7|972.4|974.6|974.3|972.2|972|65710
1651568100000|2022-05-03 08:55:00|972.6|972.3|973.3|973|974.4|974.1|971.6|971.4|53061
1651568400000|2022-05-03 09:00:00|973.4|973.1|971.6|971.2|974.2|973.9|970.9|970.8|48046
1651568700000|2022-05-03 09:05:00|971.7|971.3|972.5|972.2|972.7|972.4|969.9|969.6|73320
1651569000000|2022-05-03 09:10:00|972.6|972.3|970.6|970.2|973.8|973.6|968.5|968.1|153568
1651569300000|2022-05-03 09:15:00|970.5|970.3|970.5|970.1|971.8|971.5|969.7|969.4|119990
1651569600000|2022-05-03 09:20:00|970.6|970.2|972|971.7|972.5|972.1|970.1|969.8|35560
1651569900000|2022-05-03 09:25:00|971.9|971.6|971.5|971.1|972|971.6|969.6|969.4|35605
1651570200000|2022-05-03 09:30:00|971.4|971|972|971.7|972.8|972.5|970.2|970|85785
1651570500000|2022-05-03 09:35:00|971.9|971.6|970.8|970.6|972|971.7|970.3|970.1|54697
1651570800000|2022-05-03 09:40:00|970.7|970.7|972.6|972.3|972.9|972.6|970.2|970|38070
1651571100000|2022-05-03 09:45:00|972.5|972.4|974.8|974.6|975.2|974.9|972.5|972.2|44754
1651571400000|2022-05-03 09:50:00|974.9|974.7|978.1|977.9|978.3|978|974.8|974.6|68881
1651571700000|2022-05-03 09:55:00|978.2|978|975.3|975|978.5|978.2|974.6|974.2|92192
1651572000000|2022-05-03 10:00:00|975.4|975.1|975.8|975.5|976.4|976.1|974.1|973.7|21248
1651572300000|2022-05-03 10:05:00|975.9|975.6|973.7|973.4|976.4|976.1|973|972.7|270304
1651572600000|2022-05-03 10:10:00|973.6|973.3|976.5|976.1|976.6|976.2|972.2|971.9|111371
1651572900000|2022-05-03 10:15:00|976.4|976|977.3|977|979|978.7|975.7|975.4|217371
1651573200000|2022-05-03 10:20:00|977.2|976.9|977.1|976.7|979.4|979|976.1|975.7|161460
1651573500000|2022-05-03 10:25:00|977|976.6|975.7|975.5|977.3|977|974.8|974.6|261782
1651573800000|2022-05-03 10:30:00|975.8|975.6|976|975.7|976.4|976.1|974.5|974.3|160761
1651574100000|2022-05-03 10:35:00|976.1|975.8|976.6|976.3|977.8|977.5|975.3|975|84518
1651574400000|2022-05-03 10:40:00|976.7|976.4|971.9|971.5|976.9|976.5|971.5|971.2|71818
1651574700000|2022-05-03 10:45:00|971.8|971.4|973.2|972.8|973.2|972.9|971.2|971|65774
1651575000000|2022-05-03 10:50:00|973.1|972.9|971.4|971.1|973.1|972.9|970.5|970.2|64277
1651575300000|2022-05-03 10:55:00|971.5|971.2|972.5|972.3|973.2|973|970.7|970.6|70164
1651575600000|2022-05-03 11:00:00|972.1|971.7|973.5|973.2|974|973.6|972.1|971.7|43207
1651575900000|2022-05-03 11:05:00|973.6|973.3|973.6|973.4|974.1|973.9|972.7|972.5|27662
1651576200000|2022-05-03 11:10:00|973.7|973.5|975.3|975.1|975.4|975.2|973.5|973.3|29416
1651576500000|2022-05-03 11:15:00|975.4|975.2|974.9|974.7|976.3|976|974.3|974.2|59946
1651576800000|2022-05-03 11:20:00|974.8|974.6|975.4|975.1|975.5|975.3|974.1|973.8|43664
1651577100000|2022-05-03 11:25:00|975.5|975.2|977.6|977.2|977.6|977.3|975.3|975.1|38145
1651577400000|2022-05-03 11:30:00|977.5|977.3|978.4|978.2|980.2|980|977.2|976.9|94816
1651577700000|2022-05-03 11:35:00|978.5|978.3|979.9|979.6|981.7|981.4|978.5|978.3|152318
1651578000000|2022-05-03 11:40:00|979.8|979.5|979.6|979.2|980.5|980.2|978.5|978.2|80776
1651578300000|2022-05-03 11:45:00|979.5|979.1|980.5|980.2|980.9|980.6|979.3|979.1|51375
1651578600000|2022-05-03 11:50:00|980.6|980.3|981.4|981|981.5|981.3|979.6|979.4|40516
1651578900000|2022-05-03 11:55:00|981.5|981.1|980.8|980.5|982|981.6|979.9|979.6|32463
1651579200000|2022-05-03 12:00:00|980.7|980.4|981.2|980.9|981.5|981.3|980.4|980.1|64714
1651579500000|2022-05-03 12:05:00|981.3|981|978.8|978.5|981.8|981.7|978.4|978.1|59588
1651579800000|2022-05-03 12:10:00|978.9|978.6|979.4|979.2|980.2|980.1|978.7|978.5|47745
1651580100000|2022-05-03 12:15:00|979.5|979.3|979.1|978.8|980.9|980.6|977.9|977.7|77971
1651580400000|2022-05-03 12:20:00|979.2|978.9|979.5|979.3|980.2|979.9|978.6|978.3|25404
1651580700000|2022-05-03 12:25:00|979.4|979.4|979.4|979.1|980.8|980.5|979.1|978.9|72122
1651581000000|2022-05-03 12:30:00|979.3|979|980.3|980|980.6|980.3|979|978.8|54486
1651581300000|2022-05-03 12:35:00|980.2|979.9|983.9|983.6|984|983.8|979.6|979.3|414015
1651581600000|2022-05-03 12:40:00|984|983.7|985.1|984.8|985.7|985.5|983.4|983.1|40573
1651581900000|2022-05-03 12:45:00|985|984.9|983.5|983.3|985.7|985.6|983.5|983.1|34968
1651582200000|2022-05-03 12:50:00|983.6|983.4|982.3|982|984|983.7|981.8|981.4|40701
1651582500000|2022-05-03 12:55:00|982.2|982.1|979.3|978.9|982.5|982.3|979|978.7|51907
1651582800000|2022-05-03 13:00:00|979.4|979|978.4|978.1|979.8|979.7|977.1|976.8|83749
1651583100000|2022-05-03 13:05:00|978.5|978|980.9|980.7|981.9|981.8|978.4|978|140190
1651583400000|2022-05-03 13:10:00|981|980.6|977.4|977.2|981|980.6|977.3|977|82763
1651583700000|2022-05-03 13:15:00|977.5|977.3|978.9|978.8|979.2|978.9|977.5|977.3|25428
1651584000000|2022-05-03 13:20:00|979|978.9|978.9|978.5|979.9|979.7|977.3|977|118018
1651584300000|2022-05-03 13:25:00|978.8|978.4|980.2|979.9|980.2|979.9|978|977.9|34419
1651584600000|2022-05-03 13:30:00|980.3|980|980.1|980|981.6|981.4|975.2|975.1|268903
1651584900000|2022-05-03 13:35:00|980|979.8|978.8|978.5|981.5|981.1|978|977.7|125847
1651585200000|2022-05-03 13:40:00|978.9|978.6|980.2|979.8|982|981.9|977.6|977.4|239732
1651585500000|2022-05-03 13:45:00|980.1|979.7|978.5|978.3|981.4|981.1|977.4|977.2|181200
1651585800000|2022-05-03 13:50:00|978.6|978.2|981.4|981.1|982|981.6|977.4|977.3|70958
1651586100000|2022-05-03 13:55:00|981.6|981.2|983.2|982.9|983.5|983.2|980.8|980.5|92147
1651586400000|2022-05-03 14:00:00|983.3|983|986.9|986.5|987.5|987.2|983.3|983|140707
1651586700000|2022-05-03 14:05:00|986.8|986.6|984.1|983.8|987.3|986.9|982.5|982.2|193217
1651587000000|2022-05-03 14:10:00|984.2|983.9|986.2|985.9|986.4|986.2|982.7|982.4|114636
1651587300000|2022-05-03 14:15:00|986.3|986|984.2|983.9|986.3|986.1|982.4|982.2|92264
1651587600000|2022-05-03 14:20:00|984.1|983.8|985.6|985.4|986.7|986.5|983.1|982.9|125140
1651587900000|2022-05-03 14:25:00|985.7|985.5|987|986.8|987.7|987.4|985.4|985.2|151952
1651588200000|2022-05-03 14:30:00|987.1|986.9|988.3|988.1|988.8|988.6|984.2|984.1|226833
1651588500000|2022-05-03 14:35:00|988.4|988|987|986.7|988.5|988.3|986.8|986.5|67676
1651588800000|2022-05-03 14:40:00|987.1|986.8|987.1|986.9|988|987.8|986|985.7|213278
1651589100000|2022-05-03 14:45:00|987.2|987|986.8|986.5|987.4|987.1|985.5|985.3|108274
1651589400000|2022-05-03 14:50:00|986.9|986.6|987.5|987.4|988|987.8|986|985.7|86078
1651589700000|2022-05-03 14:55:00|987.6|987.5|989|988.7|989.1|988.9|987.4|987.2|130783
1651590000000|2022-05-03 15:00:00|989.1|988.8|988.4|988.2|989.5|989.3|987.5|987.3|130844
1651590300000|2022-05-03 15:05:00|988.5|988.3|987.3|987|988.9|988.8|987.2|987|178258
1651590600000|2022-05-03 15:10:00|987.4|987.1|987.4|987.2|988.3|988.1|985.6|985.4|276648
1651590900000|2022-05-03 15:15:00|987.5|987.1|987|986.8|988.4|988.2|985.7|985.5|106570
1651591200000|2022-05-03 15:20:00|987.1|986.9|988.5|988.2|988.9|988.8|987|986.7|113893
1651591500000|2022-05-03 15:25:00|988.4|988.1|987.6|987.3|988.9|988.7|986.6|986.4|211998
1651647600000|2022-05-04 07:00:00|997|996|992.5|991.4|997.5|996.3|986.8|986.1|244639
1651647900000|2022-05-04 07:05:00|992.6|991.5|986.4|985.7|993.3|992.1|983.9|983.2|194436
1651648200000|2022-05-04 07:10:00|986.5|985.8|987|986.6|990.1|989.6|986|985.4|100512
1651648500000|2022-05-04 07:15:00|987.1|986.7|992.1|991.6|993.5|992.9|986.2|986.1|148654
1651648800000|2022-05-04 07:20:00|992.3|991.7|990|989.6|993|992.4|988|987.7|94027
1651649100000|2022-05-04 07:25:00|989.9|989.4|992.1|991.6|992.7|992.3|988.4|988|91615
1651649400000|2022-05-04 07:30:00|992.3|991.7|987.7|987.3|992.7|992.3|987.7|987.3|32882
1651649700000|2022-05-04 07:35:00|987.6|987.4|986.4|986|987.7|987.4|983.8|983.5|143382
1651650000000|2022-05-04 07:40:00|986.3|985.9|985.2|984.9|986.8|986.3|983.4|983|89532
1651650300000|2022-05-04 07:45:00|985.1|984.8|983.6|983.2|986.9|986.6|982.4|982|129687
1651650600000|2022-05-04 07:50:00|983.8|983.3|986.3|985.8|986.9|986.6|983.7|983.2|116080
1651650900000|2022-05-04 07:55:00|986.4|985.9|988.5|988.1|988.9|988.5|986.3|985.9|60140
1651651200000|2022-05-04 08:00:00|988.6|988.2|988.1|987.8|989.7|989.4|987.8|987.4|136186
1651651500000|2022-05-04 08:05:00|988.2|987.9|989.1|988.7|989.7|989.4|987.6|987.3|73719
1651651800000|2022-05-04 08:10:00|989|988.8|990.8|990.5|992|991.6|988.8|988.5|83867
1651652100000|2022-05-04 08:15:00|990.7|990.6|986.5|986.2|990.8|990.6|986|985.7|76411
1651652400000|2022-05-04 08:20:00|986.6|986.3|986.3|986|986.9|986.6|984.1|983.7|155587
1651652700000|2022-05-04 08:25:00|986.4|986.1|989.6|989.2|989.6|989.3|986.4|986.1|42763
1651653000000|2022-05-04 08:30:00|989.5|989.3|988.2|987.9|989.8|989.5|986.8|986.4|220419
1651653300000|2022-05-04 08:35:00|988.1|988|989.7|989.3|990.1|989.8|986.7|986.4|84845
1651653600000|2022-05-04 08:40:00|989.8|989.4|991.8|991.4|991.8|991.4|989.3|989|81577
1651653900000|2022-05-04 08:45:00|991.7|991.3|990.4|990|992|991.6|990.4|990|52622
1651654200000|2022-05-04 08:50:00|990.5|990.1|988.6|988.2|990.6|990.3|988.4|988.1|54754
1651654500000|2022-05-04 08:55:00|988.7|988.3|988|987.7|990.3|990|988|987.7|24454
1651654800000|2022-05-04 09:00:00|987.9|987.6|985.2|985|988.4|988.2|984.7|984.3|38578
1651655100000|2022-05-04 09:05:00|985.1|984.9|984.3|984|985.5|985.1|984|983.7|68502
1651655400000|2022-05-04 09:10:00|984.4|984.1|984.1|983.8|985|984.6|983.6|983.3|60557
1651655700000|2022-05-04 09:15:00|984.2|983.9|982.9|982.6|985.2|984.8|982.8|982.5|53835
1651656000000|2022-05-04 09:20:00|983|982.5|983.4|983.1|983.5|983.1|980.7|980.5|83314
1651656300000|2022-05-04 09:25:00|983.5|983.2|985.7|985.4|986|985.7|983.4|983.1|54290
1651656600000|2022-05-04 09:30:00|985.8|985.5|986.5|986.1|986.7|986.4|985.2|985|65649
1651656900000|2022-05-04 09:35:00|986.6|986.2|986.4|986.2|986.9|986.5|985.6|985.4|8503
1651657200000|2022-05-04 09:40:00|986.5|986.3|986.2|986|988.7|988.4|986|985.8|132945
1651657500000|2022-05-04 09:45:00|986.3|986.1|986.5|986.2|987.4|987.2|985.4|985.2|45774
1651657800000|2022-05-04 09:50:00|986.6|986.3|987.1|986.8|987.4|987.2|985.8|985.5|16011
1651658100000|2022-05-04 09:55:00|987.2|986.9|986.7|986.4|987.6|987.3|986.3|986|26728
1651658400000|2022-05-04 10:00:00|986.8|986.5|986.8|986.5|987.5|987.3|986.4|986.2|44189
1651658700000|2022-05-04 10:05:00|986.7|986.4|986.2|985.9|987.4|987.1|985.6|985.3|33528
1651659000000|2022-05-04 10:10:00|986.3|986|987.7|987.3|988|987.7|985.9|985.6|27494
1651659300000|2022-05-04 10:15:00|987.8|987.4|988.2|987.9|988.3|988|986.1|985.8|55454
1651659600000|2022-05-04 10:20:00|988.1|987.8|986.9|986.6|988.3|988.1|986.7|986.3|25918
1651659900000|2022-05-04 10:25:00|986.8|986.5|984.6|984.2|986.8|986.5|984.6|984.1|27493
1651660200000|2022-05-04 10:30:00|984.5|984.3|984.4|984|985.7|985.4|984.3|983.9|26750
1651660500000|2022-05-04 10:35:00|984.3|983.9|985|984.8|985.3|985|983.3|983.1|43766
1651660800000|2022-05-04 10:40:00|985.1|984.9|986.2|985.8|986.2|985.9|984.5|984.1|49335
1651661100000|2022-05-04 10:45:00|986.1|985.9|987.1|986.7|987.2|986.8|985.8|985.6|44762
1651661400000|2022-05-04 10:50:00|987|986.6|985.3|985|987|986.7|985.2|984.9|18714
1651661700000|2022-05-04 10:55:00|985.2|985.1|984.4|984.2|985.4|985.1|983.6|983.3|63699
1651662000000|2022-05-04 11:00:00|984.5|984.3|983.2|983.1|984.9|984.6|983.2|983.1|33640
1651662300000|2022-05-04 11:05:00|983.1|983|982.7|982.5|983.2|983|982.2|982|27950
1651662600000|2022-05-04 11:10:00|982.6|982.4|982.9|982.6|983.9|983.6|982|981.8|36905
1651662900000|2022-05-04 11:15:00|983|982.5|983.3|982.9|983.6|983.3|982.6|982.4|45616
1651663200000|2022-05-04 11:20:00|983.4|983|983.8|983.5|983.9|983.6|980.9|980.7|107181
1651663500000|2022-05-04 11:25:00|983.9|983.4|982.1|981.8|983.9|983.7|981.6|981.3|28780
1651663800000|2022-05-04 11:30:00|982.2|981.7|982|981.7|982.2|981.8|981|980.7|47338
1651664100000|2022-05-04 11:35:00|981.9|981.6|982.1|981.9|982.6|982.3|980.6|980.4|49421
1651664400000|2022-05-04 11:40:00|982|981.8|981.3|980.9|982.2|981.8|980.9|980.7|93474
1651664700000|2022-05-04 11:45:00|981.2|981|981.4|981.1|981.6|981.3|980.4|980.2|33898
1651665000000|2022-05-04 11:50:00|981.3|981|980.9|980.7|981.5|981.2|980.7|980.5|28688
1651665300000|2022-05-04 11:55:00|980.8|980.6|980.5|980.3|981.5|981.2|980.1|980|84215
1651665600000|2022-05-04 12:00:00|980.6|980.2|979.8|979.6|980.8|980.5|979.8|979.6|47867
1651665900000|2022-05-04 12:05:00|979.7|979.5|978.4|978.2|979.9|979.6|978.2|978|39894
1651666200000|2022-05-04 12:10:00|978.5|978.3|979.8|979.4|979.9|979.5|978.2|978|36989
1651666500000|2022-05-04 12:15:00|979.9|979.5|979.5|979.3|980|979.7|978.6|978.4|72439
1651666800000|2022-05-04 12:20:00|979.6|979.2|977.7|977.4|980.1|979.8|977.2|977|40620
1651667100000|2022-05-04 12:25:00|977.8|977.5|979.4|979.1|979.8|979.5|977.3|977|50307
1651667400000|2022-05-04 12:30:00|979.3|979.2|978.4|978|980.4|980|978.4|978|107295
1651667700000|2022-05-04 12:35:00|978.5|978.1|977.6|977.3|978.6|978.2|977.2|977|45135
1651668000000|2022-05-04 12:40:00|977.7|977.2|977.2|976.9|977.7|977.2|975.6|975.3|38885
1651668300000|2022-05-04 12:45:00|977.3|977|978.2|978|979.2|978.9|977.1|976.9|111522
1651668600000|2022-05-04 12:50:00|978.1|977.9|977.6|977.4|978.1|977.9|976.5|976.3|20659
1651668900000|2022-05-04 12:55:00|977.5|977.3|977.3|977|978|977.7|976.8|976.5|31611
1651669200000|2022-05-04 13:00:00|977.2|977.1|979.6|979.3|979.7|979.4|977.2|977|38103
1651669500000|2022-05-04 13:05:00|979.5|979.2|980.3|980|980.6|980.2|978.5|978.2|67089
1651669800000|2022-05-04 13:10:00|980.2|979.9|980.6|980.3|981.1|980.8|979.3|979|18544
1651670100000|2022-05-04 13:15:00|980.5|980.2|979.9|979.5|980.8|980.5|979.4|979.2|44465
1651670400000|2022-05-04 13:20:00|979.8|979.6|978.7|978.4|980.1|979.8|978.1|977.9|36471
1651670700000|2022-05-04 13:25:00|978.8|978.5|978.7|978.4|980|979.9|978.3|978|81911
1651671000000|2022-05-04 13:30:00|978.6|978.3|979.5|979.2|979.5|979.2|976.2|975.9|73587
1651671300000|2022-05-04 13:35:00|979.4|979.1|982.4|982|983.1|982.8|979.3|979|70990
1651671600000|2022-05-04 13:40:00|982.3|982.1|986.2|985.9|986.6|986.1|981.7|981.4|100807
1651671900000|2022-05-04 13:45:00|986.1|986|986.7|986.4|987.2|986.9|983.8|983.4|124998
1651672200000|2022-05-04 13:50:00|986.6|986.3|985.8|985.4|987.5|987.1|984.9|984.6|99272
1651672500000|2022-05-04 13:55:00|985.7|985.3|984.5|984.3|985.9|985.7|984|983.7|87381
1651672800000|2022-05-04 14:00:00|984.7|984.4|984.2|984|986.6|986.3|983.8|983.5|183015
1651673100000|2022-05-04 14:05:00|984.3|983.9|983|982.9|984.3|984.1|981.6|981.3|97609
1651673400000|2022-05-04 14:10:00|983.1|982.8|983.4|983.1|985.8|985.4|982.6|982.3|106594
1651673700000|2022-05-04 14:15:00|983.3|983|985.4|985.2|985.4|985.3|981.3|981|63969
1651674000000|2022-05-04 14:20:00|985.5|985.3|984.4|984.1|986.9|986.5|983.7|983.4|219400
1651674300000|2022-05-04 14:25:00|984.3|984.2|984.7|984.4|985.1|984.9|983.9|983.7|165967
1651674600000|2022-05-04 14:30:00|984.8|984.5|984.1|983.8|985|984.9|983.5|983.2|141543
1651674900000|2022-05-04 14:35:00|984.2|983.9|985|984.7|985.8|985.6|983.4|983.1|356169
1651675200000|2022-05-04 14:40:00|985.1|984.8|985.7|985.4|986|985.8|984.6|984.3|214798
1651675500000|2022-05-04 14:45:00|985.8|985.5|985.1|984.9|986.2|986.1|984.9|984.6|128879
1651675800000|2022-05-04 14:50:00|985|984.8|984.9|984.6|985.8|985.5|984.4|984.2|63982
1651676100000|2022-05-04 14:55:00|985|984.7|984.7|984.4|985.6|985.3|983.8|983.6|67963
1651676400000|2022-05-04 15:00:00|984.6|984.3|980.9|980.6|985.3|985.1|980.7|980.4|85664
1651676700000|2022-05-04 15:05:00|981|980.7|981.4|981.1|982.2|982|979.8|979.6|103956
1651677000000|2022-05-04 15:10:00|981.5|981.2|980.2|979.9|982.3|982.1|979.7|979.4|57498
1651677300000|2022-05-04 15:15:00|980.3|980|981.6|981.5|981.7|981.5|980.3|980|160506
1651677600000|2022-05-04 15:20:00|981.7|981.6|981.9|981.6|982.7|982.4|980.9|980.7|81923
1651677900000|2022-05-04 15:25:00|981.8|981.7|982.4|982.2|982.6|982.3|981.2|980.9|123953
1651734000000|2022-05-05 07:00:00|1009.4|1009|999.7|998.6|1011|1010.2|994.7|994|371319
1651734300000|2022-05-05 07:05:00|1000|998.7|1003.2|1002.4|1004.8|1004|996.2|995|231243
1651734600000|2022-05-05 07:10:00|1003.4|1002.6|995.4|995|1004|1003.4|995.4|995|288400
1651734900000|2022-05-05 07:15:00|995.5|995.1|1001|1000.2|1002|1001.4|995.5|995|190557
1651735200000|2022-05-05 07:20:00|1000.8|1000.4|1000.4|1000|1003|1002.6|998.4|998.1|200685
1651735500000|2022-05-05 07:25:00|1000.6|999.9|998.8|998.4|1002.4|1001.8|997.6|997|128992
1651735800000|2022-05-05 07:30:00|998.7|998.3|994.9|994.5|999.4|999|994.7|994.3|120200
1651736100000|2022-05-05 07:35:00|994.8|994.4|988.4|988|995.9|995.5|988.3|988|269335
1651736400000|2022-05-05 07:40:00|988.3|987.9|989.5|989.1|991.1|990.7|987.9|987.5|83917
1651736700000|2022-05-05 07:45:00|989.4|989|988.3|987.9|990|989.5|985.4|985|188063
1651737000000|2022-05-05 07:50:00|988.2|987.8|990.2|989.8|990.4|990.1|986.4|986|97512
1651737300000|2022-05-05 07:55:00|990.3|989.9|992.7|992.3|992.9|992.4|989|988.5|109984
1651737600000|2022-05-05 08:00:00|992.6|992.2|991.8|991.3|993.8|993.4|989.8|989.4|70882
1651737900000|2022-05-05 08:05:00|991.9|991.4|990.9|990.5|993.9|993.5|990.3|990|77659
1651738200000|2022-05-05 08:10:00|990.8|990.4|993.5|993.1|993.5|993.1|989.3|988.9|98177
1651738500000|2022-05-05 08:15:00|993.6|993.2|993.9|993.5|995.8|995.4|991.2|990.8|60583
1651738800000|2022-05-05 08:20:00|994|993.6|995.9|995.5|996.4|996.1|993.9|993.6|23521
1651739100000|2022-05-05 08:25:00|995.8|995.4|993.9|993.4|995.9|995.5|992.8|992.4|41106
1651739400000|2022-05-05 08:30:00|993.8|993.3|990|989.6|994.6|994.3|989.8|989.5|63071
1651739700000|2022-05-05 08:35:00|990.1|989.7|988.8|988.4|991.7|991.3|988.7|988.3|81551
1651740000000|2022-05-05 08:40:00|988.7|988.3|988.1|987.7|989.2|988.8|986.4|986.1|68442
1651740300000|2022-05-05 08:45:00|988|987.6|987.2|987|988.6|988.3|986.9|986.6|148949
1651740600000|2022-05-05 08:50:00|987.3|986.8|984.9|984.6|987.3|986.9|984.7|984.5|99323
1651740900000|2022-05-05 08:55:00|984.8|984.5|984.3|983.9|985.1|985|983.6|983.4|90947
1651741200000|2022-05-05 09:00:00|984.2|983.8|981.2|980.9|984.8|984.6|980.7|980.3|195662
1651741500000|2022-05-05 09:05:00|981.3|981|980.4|980.1|981.4|981.1|979.2|978.9|87853
1651741800000|2022-05-05 09:10:00|980.3|980|985.3|984.9|985.3|985|980.2|979.8|47666
1651742100000|2022-05-05 09:15:00|985.2|985|986.3|986|987|986.6|984|983.6|136216
1651742400000|2022-05-05 09:20:00|986.4|986.1|981.6|981.2|986.8|986.4|979|978.7|140746
1651742700000|2022-05-05 09:25:00|981.5|981.3|981.9|981.5|983.4|983|981.2|980.9|47500
1651743000000|2022-05-05 09:30:00|981.8|981.4|983|982.7|984.6|984.3|981.6|981.4|62399
1651743300000|2022-05-05 09:35:00|982.9|982.6|985.2|984.8|985.4|985|982.7|982.3|82950
1651743600000|2022-05-05 09:40:00|985.1|984.9|985.9|985.6|986.3|986|984.4|984.1|74263
1651743900000|2022-05-05 09:45:00|985.8|985.5|984.5|984.2|985.8|985.5|984|983.6|37187
1651744200000|2022-05-05 09:50:00|984.6|984.3|984.7|984.3|985.6|985.4|983.7|983.3|55279
1651744500000|2022-05-05 09:55:00|984.6|984.4|983.4|983.1|986.3|986|982.9|982.8|36313
1651744800000|2022-05-05 10:00:00|983.5|983.2|984.8|984.5|985.6|985.3|983.3|983.1|35808
1651745100000|2022-05-05 10:05:00|984.9|984.6|985.2|984.9|985.6|985.3|983.9|983.7|17276
1651745400000|2022-05-05 10:10:00|985.1|984.8|986|985.7|986|985.8|984.8|984.6|37670
1651745700000|2022-05-05 10:15:00|985.9|985.6|984.8|984.6|986|985.6|983.9|983.6|67958
1651746000000|2022-05-05 10:20:00|984.7|984.5|984.8|984.4|985.2|984.8|983.4|983.1|52490
1651746300000|2022-05-05 10:25:00|984.9|984.5|986.2|986|986.4|986.1|984.4|984.2|37630
1651746600000|2022-05-05 10:30:00|986.3|985.9|983.4|983.2|986.3|986|983|982.7|39397
1651746900000|2022-05-05 10:35:00|983.5|983.3|983.9|983.6|984.3|984|982.7|982.5|25459
1651747200000|2022-05-05 10:40:00|984|983.7|983.6|983.3|984.5|984.2|983.2|982.9|34242
1651747500000|2022-05-05 10:45:00|983.5|983.4|981.5|981.2|983.8|983.6|981.3|981.1|28793
1651747800000|2022-05-05 10:50:00|981.6|981.1|983.4|983|983.8|983.6|981.4|981.1|33527
1651748100000|2022-05-05 10:55:00|983.5|983.1|982.1|981.7|983.6|983.2|981.3|980.9|42948
1651748400000|2022-05-05 11:00:00|981.7|981.8|982.3|981.9|982.3|982.1|980.6|980.3|53984
1651748700000|2022-05-05 11:05:00|982.2|982|979.4|979.1|983.2|982.8|979.2|978.9|93266
1651749000000|2022-05-05 11:10:00|979.3|979|978.2|978|979.8|979.6|978.2|978|111913
1651749300000|2022-05-05 11:15:00|978.3|978.1|977.4|977.2|979.2|978.9|976.8|976.7|162610
1651749600000|2022-05-05 11:20:00|977.5|977.3|975.5|975.2|977.6|977.3|975.4|975.1|73609
1651749900000|2022-05-05 11:25:00|975.4|975|973.2|972.8|975.9|975.7|972.7|972.4|156149
1651750200000|2022-05-05 11:30:00|973.1|972.7|975.2|974.9|976.4|976|973.1|972.7|87747
1651750500000|2022-05-05 11:35:00|975.1|974.8|975.3|975.1|975.9|975.6|974.5|974.3|33429
1651750800000|2022-05-05 11:40:00|975.2|975|974.5|974.1|975.6|975.3|974.1|973.9|78145
1651751100000|2022-05-05 11:45:00|974.4|974|974.1|973.7|975.6|975.4|973.6|973.2|54376
1651751400000|2022-05-05 11:50:00|974.2|973.8|974.3|974|974.7|974.4|973.6|973.3|18905
1651751700000|2022-05-05 11:55:00|974.4|974.1|973.9|973.5|975|974.9|973.4|973.2|86387
1651752000000|2022-05-05 12:00:00|973.8|973.4|974.8|974.5|975.8|975.5|973.5|973.2|63980
1651752300000|2022-05-05 12:05:00|974.7|974.6|974.3|974|975.8|975.6|974.3|973.9|11925
1651752600000|2022-05-05 12:10:00|974.4|974.1|973.2|972.9|975.2|974.9|972.9|972.5|44698
1651752900000|2022-05-05 12:15:00|973.3|973|971.7|971.3|973.7|973.5|971.2|971.1|61369
1651753200000|2022-05-05 12:20:00|971.6|971.4|970.2|969.9|972|971.7|969.5|969.2|131351
1651753500000|2022-05-05 12:25:00|970.3|970|971.2|970.9|971.6|971.2|970.3|970|17769
1651753800000|2022-05-05 12:30:00|971.3|971|973.2|972.8|973.2|972.8|970.5|970.1|101878
1651754100000|2022-05-05 12:35:00|973.1|972.9|971.9|971.7|973.6|973.2|971.5|971.2|81098
1651754400000|2022-05-05 12:40:00|972|971.8|969.2|968.9|972.5|972.3|969|968.8|156831
1651754700000|2022-05-05 12:45:00|969.3|969|970.6|970.3|972.4|972|969.3|969|82198
1651755000000|2022-05-05 12:50:00|970.7|970.4|972|971.7|972.2|971.9|970.3|970.1|56993
1651755300000|2022-05-05 12:55:00|972.1|971.6|971.2|970.9|973|972.6|971.1|970.7|76977
1651755600000|2022-05-05 13:00:00|971.3|971|968.5|968.1|971.7|971.4|968|967.6|65848
1651755900000|2022-05-05 13:05:00|968.4|968.2|968|967.7|968.5|968.3|966.2|965.8|83854
1651756200000|2022-05-05 13:10:00|968.2|967.8|968.1|967.8|968.7|968.3|967.1|966.8|78285
1651756500000|2022-05-05 13:15:00|968.2|967.9|969|968.8|969.6|969.3|968.2|967.8|88824
1651756800000|2022-05-05 13:20:00|969.1|968.9|969.4|969.2|970.4|970.2|968.9|968.8|104052
1651757100000|2022-05-05 13:25:00|969.3|969.1|969.3|969|970|969.7|969|968.8|108386
1651757400000|2022-05-05 13:30:00|969.4|969.1|969.8|969.6|971.8|971.5|967.7|967.5|195598
1651757700000|2022-05-05 13:35:00|969.7|969.5|965|964.7|970.7|970.5|964.9|964.5|139896
1651758000000|2022-05-05 13:40:00|964.9|964.6|962.9|962.6|969|968.6|962.9|962.5|302064
1651758300000|2022-05-05 13:45:00|963|962.5|963.3|962.9|963.8|963.4|961.3|961|430846
1651758600000|2022-05-05 13:50:00|963.2|963|962.4|962|963.7|963.5|961.9|961.6|131814
1651758900000|2022-05-05 13:55:00|962.5|962.1|960.5|960.3|963.2|962.9|959.4|959|320172
1651759200000|2022-05-05 14:00:00|960.4|960.2|956.6|956.3|960.6|960.3|956.6|956.3|241750
1651759500000|2022-05-05 14:05:00|956.5|956.4|956.8|956.5|957.2|957.1|954.5|954.2|243902
1651759800000|2022-05-05 14:10:00|956.7|956.4|957.4|957|957.9|957.8|955.1|954.8|107955
1651760100000|2022-05-05 14:15:00|957.3|956.9|958.2|958.1|959.1|959|956.8|956.5|145492
1651760400000|2022-05-05 14:20:00|958.1|958|953|952.9|958.6|958.4|953|952.8|225639
1651760700000|2022-05-05 14:25:00|953.1|953|953.7|953.4|954.9|954.8|953.1|953|146628
1651761000000|2022-05-05 14:30:00|953.6|953.3|953.7|953.4|955.4|955.1|952.8|952.5|153885
1651761300000|2022-05-05 14:35:00|953.8|953.5|953.7|953.4|954.7|954.4|952.6|952.3|135881
1651761600000|2022-05-05 14:40:00|953.6|953.3|955.2|954.9|955.7|955.4|953.1|952.8|130771
1651761900000|2022-05-05 14:45:00|955.3|955|951.2|950.9|957|956.7|950.7|950.4|309804
1651762200000|2022-05-05 14:50:00|951.1|950.7|951.2|951|953.1|952.7|950.4|950.2|68217
1651762500000|2022-05-05 14:55:00|951.1|951.1|952.4|952.2|953.3|953|951.1|951|108549
1651762800000|2022-05-05 15:00:00|952.3|952.1|950.8|950.5|953|952.8|950.7|950.4|152180
1651763100000|2022-05-05 15:05:00|950.9|950.6|947.4|947.1|951.9|951.8|946.6|946.3|314952
1651763400000|2022-05-05 15:10:00|947.5|947.2|946.9|946.6|947.8|947.4|945.3|945|260421
1651763700000|2022-05-05 15:15:00|946.8|946.5|946.8|946.5|948.9|948.6|944.3|944|202593
1651764000000|2022-05-05 15:20:00|946.9|946.6|944.7|944.4|947|946.7|944.5|944.4|160152
1651764300000|2022-05-05 15:25:00|944.6|944.5|946.7|946.4|946.8|946.5|943.8|943.6|292430
1651820400000|2022-05-06 07:00:00|936.1|935.4|942.3|941.6|943.3|942.5|936|935.4|258228
1651820700000|2022-05-06 07:05:00|942.2|941.7|934.6|934|942.3|942|934.1|933.3|451719
1651821000000|2022-05-06 07:10:00|934.5|933.9|940.5|940|940.5|940|933.3|932.8|292234
1651821300000|2022-05-06 07:15:00|940.6|939.9|943.1|942.6|945.6|944.9|939.4|938.9|101145
1651821600000|2022-05-06 07:20:00|943|942.5|939.7|939.1|943.1|942.6|937.3|936.9|100597
1651821900000|2022-05-06 07:25:00|939.6|939.2|940.7|940.2|942.4|942|938.8|938.4|66299
1651822200000|2022-05-06 07:30:00|940.6|940.1|931.1|930.8|940.6|940.1|930.9|930.5|141555
1651822500000|2022-05-06 07:35:00|931|930.7|932.2|931.8|933.3|932.9|929.9|929.4|153456
1651822800000|2022-05-06 07:40:00|932.3|931.9|931|930.7|932.4|932|929.4|929|53995
1651823100000|2022-05-06 07:45:00|930.9|930.6|931.1|930.7|932.9|932.6|930.5|930.1|77705
1651823400000|2022-05-06 07:50:00|931.2|930.8|936.1|935.8|937.2|936.7|927.5|927.2|161152
1651823700000|2022-05-06 07:55:00|936|935.7|938.7|938.3|938.8|938.3|934.9|934.7|65723
1651824000000|2022-05-06 08:00:00|938.8|938.4|942.7|942.3|942.9|942.3|937.6|937.2|296967
1651824300000|2022-05-06 08:05:00|942.8|942.4|946|945.5|946.5|946.2|941.9|941.5|201951
1651824600000|2022-05-06 08:10:00|946.1|945.6|945|944.7|947|946.8|944.2|943.8|123828
1651824900000|2022-05-06 08:15:00|944.9|944.6|948.7|948.4|948.9|948.5|939.7|939.5|168317
1651825200000|2022-05-06 08:20:00|948.8|948.5|947.7|947.3|949.7|949.3|946.8|946.3|114634
1651825500000|2022-05-06 08:25:00|947.8|947.4|948.2|947.9|949.8|949.4|945.5|945.1|127651
1651825800000|2022-05-06 08:30:00|948.3|947.7|947.9|947.6|950|949.7|947.1|946.9|95503
1651826100000|2022-05-06 08:35:00|948|947.5|948.6|948.2|949|948.7|946.5|946.1|70717
1651826400000|2022-05-06 08:40:00|948.5|948.1|945.8|945.5|949.5|949.3|945.7|945.5|99627
1651826700000|2022-05-06 08:45:00|945.9|945.6|945.5|945.2|947.4|947|944.3|943.9|68920
1651827000000|2022-05-06 08:50:00|945.4|945.1|943.4|943.1|946.2|945.8|943.2|942.8|33179
1651827300000|2022-05-06 08:55:00|943.3|943|944.6|944.2|945.9|945.6|943.2|942.8|69242
1651827600000|2022-05-06 09:00:00|944.5|944.1|946.6|946.4|946.6|946.4|943.9|943.5|40480
1651827900000|2022-05-06 09:05:00|946.7|946.5|944.8|944.5|947.1|946.8|943.7|943.3|64904
1651828200000|2022-05-06 09:10:00|944.7|944.4|945.1|944.9|946.7|946.4|944.6|944.2|50479
1651828500000|2022-05-06 09:15:00|945|944.8|942.1|941.9|945.2|945|941.5|941.2|58715
1651828800000|2022-05-06 09:20:00|942.2|941.8|941.8|941.5|944|943.7|940.8|940.5|41333
1651829100000|2022-05-06 09:25:00|941.9|941.6|939.5|939.3|942.1|941.9|939|938.7|54910
1651829400000|2022-05-06 09:30:00|939.4|939.2|942.3|942|942.8|942.5|939|938.7|41731
1651829700000|2022-05-06 09:35:00|942.4|942.1|945.6|945.2|945.8|945.5|942.2|942|102140
1651830000000|2022-05-06 09:40:00|945.7|945.3|946.1|945.7|946.5|946.1|945|944.6|28632
1651830300000|2022-05-06 09:45:00|946.2|945.8|945.3|945|947|946.8|944.6|944.4|73972
1651830600000|2022-05-06 09:50:00|945.4|944.9|947.7|947.4|947.8|947.7|945.4|944.9|74199
1651830900000|2022-05-06 09:55:00|947.6|947.3|949|948.7|949.3|949.1|947|946.9|119590
1651831200000|2022-05-06 10:00:00|949.1|948.8|946.3|946|949.4|949.3|946.3|946|111654
1651831500000|2022-05-06 10:05:00|946.2|946.1|946.4|946.1|948.8|948.5|946.2|946|93393
1651831800000|2022-05-06 10:10:00|946.3|946|942.6|942.2|947|946.7|941.9|941.7|174950
1651832100000|2022-05-06 10:15:00|942.7|942.3|942.6|942.3|943|942.7|940.6|940.5|224528
1651832400000|2022-05-06 10:20:00|942.7|942.2|944|943.7|944.4|944.1|942.2|942|104323
1651832700000|2022-05-06 10:25:00|944.2|943.8|944.3|944|945|944.7|944|943.7|30462
1651833000000|2022-05-06 10:30:00|944.5|944.1|943.4|943.1|945.6|945.2|943.2|942.9|42193
1651833300000|2022-05-06 10:35:00|943.5|943|944.3|944|944.6|944.2|942.5|942.2|64867
1651833600000|2022-05-06 10:40:00|944.4|943.9|941.9|941.6|944.4|944.2|941.6|941.2|81293
1651833900000|2022-05-06 10:45:00|942|941.5|944.5|944.2|944.7|944.4|941.5|941.3|39468
1651834200000|2022-05-06 10:50:00|944.6|944.3|943.4|943.2|945.5|945.2|943.3|943|25334
1651834500000|2022-05-06 10:55:00|943.3|943.1|942.4|942.1|943.5|943.2|941.2|941|21919
1651834800000|2022-05-06 11:00:00|942.5|941|941.4|941.1|942.8|942.3|941.2|941|27019
1651835100000|2022-05-06 11:05:00|941.5|941|941.9|941.6|942.2|941.8|940.8|940.5|67175
1651835400000|2022-05-06 11:10:00|941.8|941.5|941.2|941.1|942.6|942.3|940.8|940.6|84426
1651835700000|2022-05-06 11:15:00|941.4|941|940.8|940.6|942.1|941.8|940.3|940|33415
1651836000000|2022-05-06 11:20:00|940.9|940.7|941.4|941.1|943.1|942.8|940.4|940|30781
1651836300000|2022-05-06 11:25:00|941.5|941.2|939.9|939.6|941.6|941.4|939.6|939.5|34250
1651836600000|2022-05-06 11:30:00|939.8|939.5|938.5|938.2|940|939.7|936.6|936.5|63993
1651836900000|2022-05-06 11:35:00|938.6|938.3|938.4|938.2|939.4|939.1|937.7|937.3|32753
1651837200000|2022-05-06 11:40:00|938.5|938.3|939.2|938.9|939.3|939.1|938|937.8|23076
1651837500000|2022-05-06 11:45:00|939.3|939.1|938.8|938.5|940|939.7|938.7|938.3|27937
1651837800000|2022-05-06 11:50:00|938.9|938.6|939|938.7|939.5|939.1|937.9|937.6|19759
1651838100000|2022-05-06 11:55:00|938.9|938.8|938.9|938.6|939.6|939.3|937.9|937.6|42018
1651838400000|2022-05-06 12:00:00|938.8|938.5|939.2|938.9|939.6|939.3|938.3|938|70255
1651838700000|2022-05-06 12:05:00|939.3|939|942.5|942.1|942.6|942.4|938.8|938.7|98545
1651839000000|2022-05-06 12:10:00|942.6|942.2|942.8|942.5|943.7|943.5|942.1|941.9|53525
1651839300000|2022-05-06 12:15:00|942.9|942.6|943.5|943.2|943.6|943.3|942.4|942.2|45327
1651839600000|2022-05-06 12:20:00|943.6|943.3|942.5|942.2|944|943.7|942.5|942.2|25924
1651839900000|2022-05-06 12:25:00|942.4|942.1|944|943.1|944.2|943.2|940.6|940.3|70555
1651840200000|2022-05-06 12:30:00|943.9|943.2|944.7|944.5|947.8|947.4|943.4|943.1|205464
1651840500000|2022-05-06 12:35:00|944.8|944.4|945.8|945.5|946.6|946.2|944.4|944|43897
1651840800000|2022-05-06 12:40:00|945.7|945.6|945|944.6|946.4|946.1|944.3|944.1|40823
1651841100000|2022-05-06 12:45:00|945.1|944.7|944.2|943.9|945.6|945.2|943.5|943.2|21630
1651841400000|2022-05-06 12:50:00|944.3|944|942.2|941.8|944.6|944.2|941.6|941.3|25354
1651841700000|2022-05-06 12:55:00|942.1|941.7|938.9|938.5|942.2|941.7|938.6|938.3|34451
1651842000000|2022-05-06 13:00:00|938.8|938.6|938.5|938.3|940.8|940.4|938.4|938|80786
1651842300000|2022-05-06 13:05:00|938.6|938.4|937.9|937.6|939.7|939.3|937.1|936.9|95615
1651842600000|2022-05-06 13:10:00|937.8|937.5|938.9|938.6|940.2|940|937.4|937.1|97510
1651842900000|2022-05-06 13:15:00|938.8|938.5|936.6|936.3|938.9|938.6|935.6|935.4|48775
1651843200000|2022-05-06 13:20:00|936.7|936.2|937.1|936.7|937.8|937.4|936.6|936.2|52313
1651843500000|2022-05-06 13:25:00|937|936.6|935.3|935|937.9|937.5|934.9|934.5|84620
1651843800000|2022-05-06 13:30:00|935.4|935.1|930.6|930.2|937.3|937|930.5|930.2|249632
1651844100000|2022-05-06 13:35:00|930.5|930.3|925.9|925.7|930.8|930.5|925.7|925.2|187776
1651844400000|2022-05-06 13:40:00|925.8|925.6|923.8|923.5|927.8|927.4|923.8|923.5|244058
1651844700000|2022-05-06 13:45:00|924|923.6|924.2|924|925.2|924.9|921.7|921.5|322928
1651845000000|2022-05-06 13:50:00|924.4|924.1|922.5|922.2|925.3|925.1|921.5|921.1|226436
1651845300000|2022-05-06 13:55:00|922.6|922.3|924.2|923.9|924.8|924.5|921.3|921.1|189812
1651845600000|2022-05-06 14:00:00|924.1|923.8|927.2|926.9|927.4|927.1|923.2|922.9|212223
1651845900000|2022-05-06 14:05:00|927.3|927|923.9|923.6|929|928.9|923.9|923.5|166378
1651846200000|2022-05-06 14:10:00|924|923.7|928|927.8|929.4|929.3|922.7|922.5|241592
1651846500000|2022-05-06 14:15:00|928.1|927.9|929.2|928.9|931.2|930.9|927.2|926.8|153015
1651846800000|2022-05-06 14:20:00|929.1|928.8|929.1|928.7|930.1|929.7|926.1|925.8|162922
1651847100000|2022-05-06 14:25:00|929|928.8|927.1|926.8|930.5|930.2|927|926.7|155632
1651847400000|2022-05-06 14:30:00|927|926.7|923.7|923.4|927.9|927.7|923.6|923.2|102311
1651847700000|2022-05-06 14:35:00|923.8|923.5|922.7|922.4|924.3|924.1|920.7|920.4|122625
1651848000000|2022-05-06 14:40:00|922.8|922.5|924.3|924|926|925.6|922.1|921.8|100164
1651848300000|2022-05-06 14:45:00|924.2|923.9|929.5|929.2|930.1|929.8|923.5|923.2|131478
1651848600000|2022-05-06 14:50:00|929.6|929.3|931.9|931.6|932|931.8|928.1|927.7|181580
1651848900000|2022-05-06 14:55:00|932|931.7|934.4|934.1|935|934.7|930.9|930.6|141042
1651849200000|2022-05-06 15:00:00|934.3|934|931.9|931.6|934.6|934.3|931.8|931.6|175560
1651849500000|2022-05-06 15:05:00|931.8|931.7|933.4|933.1|934.1|933.9|931.4|931.2|151507
1651849800000|2022-05-06 15:10:00|933.3|933|934.4|934.1|934.4|934.2|931.4|931.2|150193
1651850100000|2022-05-06 15:15:00|934.3|934.2|934.6|934.4|936.3|936.1|933.5|933.2|146443
1651850400000|2022-05-06 15:20:00|934.7|934.5|936.9|936.7|937|936.9|932.9|932.6|156654
1651850700000|2022-05-06 15:25:00|936.8|936.6|935.2|934.8|936.9|936.6|934.6|934.4|124663
1652079600000|2022-05-09 07:00:00|922.6|921.3|925.3|924.5|928|927.2|918.5|917.4|207749
1652079900000|2022-05-09 07:05:00|925.4|924.6|926.9|926.3|927.2|926.7|923|922.1|166536
1652080200000|2022-05-09 07:10:00|926.8|926.2|930.7|930.1|932.4|931.7|926.2|925.7|105461
1652080500000|2022-05-09 07:15:00|930.6|930.2|927.1|926.5|931.6|931.2|926.7|926.2|78988
1652080800000|2022-05-09 07:20:00|927|926.4|926|925.5|927.7|927.3|923.5|923|59153
1652081100000|2022-05-09 07:25:00|926.2|925.6|930|929.5|931.1|930.7|925.5|924.9|46360
1652081400000|2022-05-09 07:30:00|929.9|929.6|931.4|931|933.1|932.6|927.1|926.6|113924
1652081700000|2022-05-09 07:35:00|931.5|931.1|930.5|930.2|932.3|932|928.7|928.3|42523
1652082000000|2022-05-09 07:40:00|930.6|930.1|927.1|926.7|931.2|930.9|926.2|925.9|45591
1652082300000|2022-05-09 07:45:00|927|926.6|928|927.7|929.1|928.7|926.2|925.7|44824
1652082600000|2022-05-09 07:50:00|928.1|927.6|924.4|924.1|928.9|928.5|924.4|924|71509
1652082900000|2022-05-09 07:55:00|924.5|924.2|925.1|924.7|927.1|926.7|923.9|923.6|73186
1652083200000|2022-05-09 08:00:00|925|924.8|923.3|923|925.4|925.1|921.7|921.3|399566
1652083500000|2022-05-09 08:05:00|923.2|922.9|923.2|922.8|923.4|923.2|920.9|920.6|55669
1652083800000|2022-05-09 08:10:00|923.3|922.9|919.5|919.2|923.5|923.3|919|918.8|104707
1652084100000|2022-05-09 08:15:00|919.6|919.1|919.5|919.1|922.6|922.3|918.7|918.4|36388
1652084400000|2022-05-09 08:20:00|919.4|919|919|918.7|920.9|920.6|918.6|918.3|16214
1652084700000|2022-05-09 08:25:00|919.1|918.8|918.4|918.1|920.5|920.1|917.4|917.1|120125
1652085000000|2022-05-09 08:30:00|918.5|918|915.8|915.5|918.8|918.6|915.2|915|59736
1652085300000|2022-05-09 08:35:00|915.9|915.6|918.4|918|918.5|918.2|914.9|914.5|57397
1652085600000|2022-05-09 08:40:00|918.5|918.1|919.6|919.2|920.5|920.1|917.8|917.4|72986
1652085900000|2022-05-09 08:45:00|919.7|919.3|920.4|920|920.4|920|918.8|918.5|55225
1652086200000|2022-05-09 08:50:00|920.3|919.9|922.3|922|923|922.7|920|919.7|87573
1652086500000|2022-05-09 08:55:00|922.4|922.1|922.2|921.9|923.2|922.9|920.9|920.6|26947
1652086800000|2022-05-09 09:00:00|922.1|921.8|919.7|919.3|922.1|921.8|919.6|919.2|54896
1652087100000|2022-05-09 09:05:00|919.8|919.4|920.7|920.4|921.2|921|918.9|918.5|19189
1652087400000|2022-05-09 09:10:00|920.8|920.5|924.9|924.6|925.2|924.9|920.7|920.4|52056
1652087700000|2022-05-09 09:15:00|924.8|924.4|921.6|921.2|925.2|924.9|921.4|921.1|55969
1652088000000|2022-05-09 09:20:00|921.5|921.1|920.2|919.8|922|921.6|919.3|919|34737
1652088300000|2022-05-09 09:25:00|920.3|919.9|922.9|922.6|923|922.7|920.1|919.8|59864
1652088600000|2022-05-09 09:30:00|923|922.7|920.8|920.5|923.4|923.1|920.6|920.2|23733
1652088900000|2022-05-09 09:35:00|920.9|920.6|922|921.6|922.8|922.5|920.3|920|53323
1652089200000|2022-05-09 09:40:00|922.1|921.7|922.1|921.7|922.7|922.4|920.5|920.2|95920
1652089500000|2022-05-09 09:45:00|922|921.8|920.9|920.5|922.4|922|919.9|919.5|78636
1652089800000|2022-05-09 09:50:00|921|920.6|924.4|924.2|924.6|924.2|920.4|920.1|22127
1652090100000|2022-05-09 09:55:00|924.5|924.4|926.7|926.3|927.3|927|923.9|923.5|61921
1652090400000|2022-05-09 10:00:00|926.8|926.4|928.7|928.3|928.7|928.4|925.8|925.6|40912
1652090700000|2022-05-09 10:05:00|928.6|928.4|928.5|928.2|929.6|929.4|927.5|927.2|43213
1652091000000|2022-05-09 10:10:00|928.4|928.1|928.7|928.4|929.5|929.2|927.8|927.4|17822
1652091300000|2022-05-09 10:15:00|928.6|928.3|928.2|927.9|929.3|929|927|926.7|37710
1652091600000|2022-05-09 10:20:00|928.3|928|928.4|928|929.1|928.7|927.4|927.1|29173
1652091900000|2022-05-09 10:25:00|928.5|928.1|926.3|926.1|929.2|928.9|926|925.7|52181
1652092200000|2022-05-09 10:30:00|926.4|926.2|923.4|923|926.7|926.4|923.1|922.8|59311
1652092500000|2022-05-09 10:35:00|923.3|922.9|921.2|920.9|923.8|923.5|921.2|920.8|37318
1652092800000|2022-05-09 10:40:00|921.3|921|920.1|919.9|921.6|921.3|919.9|919.7|34460
1652093100000|2022-05-09 10:45:00|920|919.8|921.7|921.3|921.9|921.6|917.5|917.4|81406
1652093400000|2022-05-09 10:50:00|921.6|921.2|920.2|919.9|922.4|922.1|919.4|919|44754
1652093700000|2022-05-09 10:55:00|920.1|919.8|919.4|919.1|921.1|920.8|919|918.6|64675
1652094000000|2022-05-09 11:00:00|919.3|919|920.5|920.1|921.3|921.1|918.7|918.3|55154
1652094300000|2022-05-09 11:05:00|920.4|920|919.1|918.8|920.9|920.5|918.4|918.1|63302
1652094600000|2022-05-09 11:10:00|919|918.9|918|917.7|919|918.9|917.2|917|65049
1652094900000|2022-05-09 11:15:00|917.9|917.8|918.3|918|918.9|918.5|917|916.7|61060
1652095200000|2022-05-09 11:20:00|918.2|917.9|919.1|918.7|919.5|919.2|916.9|916.7|70244
1652095500000|2022-05-09 11:25:00|919|918.6|918.5|918.1|919.1|918.7|917.7|917.5|60610
1652095800000|2022-05-09 11:30:00|918.6|918.2|919|918.7|919.5|919.2|917.8|917.5|68138
1652096100000|2022-05-09 11:35:00|918.9|918.5|919|918.6|920.5|920.2|918.3|918.1|52594
1652096400000|2022-05-09 11:40:00|918.9|918.5|916.9|916.5|921|920.6|916.4|916|41115
1652096700000|2022-05-09 11:45:00|916.8|916.4|918.3|918|918.7|918.3|916|915.8|54901
1652097000000|2022-05-09 11:50:00|918.4|917.9|919.2|918.9|919.5|919.2|918.1|917.9|38839
1652097300000|2022-05-09 11:55:00|919.1|918.8|918.8|918.6|919.6|919.5|918.5|918.4|62031
1652097600000|2022-05-09 12:00:00|918.7|918.5|919|918.8|919.1|918.8|917|916.7|38253
1652097900000|2022-05-09 12:05:00|918.9|918.7|918.8|918.5|919.5|919.4|918.1|917.8|50114
1652098200000|2022-05-09 12:10:00|918.7|918.4|918.1|918|919.1|918.8|917.4|917.2|24394
1652098500000|2022-05-09 12:15:00|918|917.9|915.3|915|918.1|917.9|914.7|914.3|40360
1652098800000|2022-05-09 12:20:00|915.2|914.9|914.1|913.8|916|915.6|913.8|913.5|26280
1652099100000|2022-05-09 12:25:00|914|913.7|911.8|911.5|914.4|914.2|911.7|911.3|63558
1652099400000|2022-05-09 12:30:00|911.9|911.4|911.8|911.4|913.2|913|910.4|910.2|112221
1652099700000|2022-05-09 12:35:00|911.7|911.3|915.6|915.3|915.8|915.5|911.1|910.9|86847
1652100000000|2022-05-09 12:40:00|915.5|915.2|917.2|916.9|918.5|918.2|915.4|915.2|60963
1652100300000|2022-05-09 12:45:00|917.3|916.8|917.1|916.9|917.9|917.5|915.5|915.2|21536
1652100600000|2022-05-09 12:50:00|917.2|916.8|918.1|917.7|918.7|918.3|916.8|916.5|45027
1652100900000|2022-05-09 12:55:00|918|917.8|917|916.7|918.3|918|916.7|916.4|17213
1652101200000|2022-05-09 13:00:00|917.1|916.6|915.4|915|917.1|916.6|914.6|914.2|13375
1652101500000|2022-05-09 13:05:00|915.3|915.1|914.4|914.1|915.4|915.1|914.3|914|18087
1652101800000|2022-05-09 13:10:00|914.5|914|916.5|916.2|916.6|916.3|913.6|913.5|27032
1652102100000|2022-05-09 13:15:00|916.4|916.1|914.4|914.1|916.8|916.5|914.3|914|36173
1652102400000|2022-05-09 13:20:00|914.5|914.2|914.8|914.4|915.4|915.1|913|912.7|33903
1652102700000|2022-05-09 13:25:00|914.7|914.3|915.5|915.2|915.5|915.2|913.8|913.5|27477
1652103000000|2022-05-09 13:30:00|915.6|915.3|915|914.7|917.6|917.3|912.3|912.2|208839
1652103300000|2022-05-09 13:35:00|915.1|914.8|915.2|914.8|917.1|916.7|913.3|913|132281
1652103600000|2022-05-09 13:40:00|915.3|914.9|915.2|914.8|917.1|916.7|913.4|913.2|147427
1652103900000|2022-05-09 13:45:00|915.1|914.7|911.4|911.1|915.1|914.7|909.6|909.4|268543
1652104200000|2022-05-09 13:50:00|911.5|911.2|914.9|914.5|915|914.6|910.2|909.9|77969
1652104500000|2022-05-09 13:55:00|914.8|914.4|912.4|912.1|915.7|915.3|911.7|911.4|60858
1652104800000|2022-05-09 14:00:00|912.3|912.2|912.6|912.3|913.6|913.3|910.4|910.2|102408
1652105100000|2022-05-09 14:05:00|912.7|912.4|909.3|909.1|913.3|912.9|908.7|908.3|130954
1652105400000|2022-05-09 14:10:00|909.5|909.2|911.3|911|912.8|912.5|909.5|909.2|127182
1652105700000|2022-05-09 14:15:00|911.4|910.9|908.6|908.3|912.4|912.1|908.2|908|135808
1652106000000|2022-05-09 14:20:00|908.5|908.2|906.3|905.9|909.1|908.7|906.1|905.8|183022
1652106300000|2022-05-09 14:25:00|906.2|905.8|904.4|904|907.1|906.8|904.3|904|195803
1652106600000|2022-05-09 14:30:00|904.3|904.1|904.2|903.9|904.8|904.4|902.4|902|193879
1652106900000|2022-05-09 14:35:00|904.1|903.8|902.8|902.5|905|904.7|902.6|902.2|216076
1652107200000|2022-05-09 14:40:00|902.9|902.4|902.7|902.4|904.1|903.9|901.7|901.5|148422
1652107500000|2022-05-09 14:45:00|902.8|902.5|903.3|903|904.6|904.3|901.6|901.2|98786
1652107800000|2022-05-09 14:50:00|903.4|903.1|901.1|900.7|904.3|904|901|900.7|98902
1652108100000|2022-05-09 14:55:00|901|900.8|900.4|900.2|901.6|901.3|900.1|900|39502
1652108400000|2022-05-09 15:00:00|900.5|900.3|899.5|899.3|901.4|901.3|898.8|898.5|340594
1652108700000|2022-05-09 15:05:00|899.4|899.2|898.1|897.8|899.4|899.2|896.6|896.3|193784
1652109000000|2022-05-09 15:10:00|898|897.7|900.7|900.5|900.9|900.6|897.9|897.6|300392
1652109300000|2022-05-09 15:15:00|900.6|900.3|901|900.8|902|901.7|900.3|900|354471
1652109600000|2022-05-09 15:20:00|900.9|900.7|901.3|901|901.4|901.3|900.3|900|305463
1652109900000|2022-05-09 15:25:00|901.2|900.9|898.4|898|901.4|901.2|898.1|897.8|361837
1652166000000|2022-05-10 07:00:00|912.5|910.2|909.9|909.2|913.9|912.9|906.7|905.7|338779
1652166300000|2022-05-10 07:05:00|910|909.3|909.5|908.8|914.4|913.7|906.9|906.1|86470
1652166600000|2022-05-10 07:10:00|909.6|908.9|911.3|910.8|911.7|911.1|907|906.5|99563
1652166900000|2022-05-10 07:15:00|911.2|910.7|913.4|913|914.1|913.7|910.3|909.8|167538
1652167200000|2022-05-10 07:20:00|913.5|912.9|918.8|918.3|919.2|918.7|913.3|912.9|135727
1652167500000|2022-05-10 07:25:00|918.7|918.2|916.6|916.3|919.4|918.9|915.6|915.2|119612
1652167800000|2022-05-10 07:30:00|916.7|916.2|910.1|909.8|916.7|916.2|909.4|909|149071
1652168100000|2022-05-10 07:35:00|910.2|909.9|914.9|914.5|915.7|915.3|909.8|909.4|154794
1652168400000|2022-05-10 07:40:00|915|914.6|916.3|916|917.5|917.3|914.4|914.2|83336
1652168700000|2022-05-10 07:45:00|916.2|915.9|915.3|914.9|917.1|916.7|914.3|913.9|31895
1652169000000|2022-05-10 07:50:00|915.2|915|914.3|913.9|917|916.8|914.1|913.7|64918
1652169300000|2022-05-10 07:55:00|914.2|914|912.4|912.2|916.5|916.1|912.4|912.2|93092
1652169600000|2022-05-10 08:00:00|912.5|912.3|915.1|914.8|915.4|915|911.6|911.2|59724
1652169900000|2022-05-10 08:05:00|915|914.7|916.7|916.4|917.3|917|914.7|914.4|72921
1652170200000|2022-05-10 08:10:00|916.6|916.3|915.3|915.1|917.8|917.5|915|914.6|37317
1652170500000|2022-05-10 08:15:00|915.4|915|917|916.8|917.4|917|915|914.9|37981
1652170800000|2022-05-10 08:20:00|917.1|916.9|916.8|916.5|918.1|917.9|915.6|915.2|60112
1652171100000|2022-05-10 08:25:00|916.7|916.4|917.5|917.2|917.8|917.7|915.8|915.6|59725
1652171400000|2022-05-10 08:30:00|917.6|917.3|920.3|920|921.3|920.9|917.6|917.3|51238
1652171700000|2022-05-10 08:35:00|920.2|919.9|920|919.7|921|920.6|919.5|919.2|22153
1652172000000|2022-05-10 08:40:00|919.9|919.6|917.9|917.6|919.9|919.6|916.9|916.7|27203
1652172300000|2022-05-10 08:45:00|918|917.7|917.3|917|918.5|918.3|917.1|917|66089
1652172600000|2022-05-10 08:50:00|917.2|917.1|917.4|917.1|919.2|918.8|917.2|916.9|74874
1652172900000|2022-05-10 08:55:00|917.5|917.2|917.8|917.6|918.2|917.9|916.9|916.6|61618
1652173200000|2022-05-10 09:00:00|917.9|917.7|918|917.7|919|918.7|916.7|916.5|45834
1652173500000|2022-05-10 09:05:00|917.9|917.8|920|919.7|920.1|920|917.1|916.8|43468
1652173800000|2022-05-10 09:10:00|920.1|919.8|921.2|920.9|921.4|921.1|919.7|919.4|33115
1652174100000|2022-05-10 09:15:00|921.1|920.8|921.7|921.4|923|922.6|921|920.7|69090
1652174400000|2022-05-10 09:20:00|921.8|921.5|922.1|921.8|923|922.7|921.2|920.8|51197
1652174700000|2022-05-10 09:25:00|922.2|921.9|921.6|921.2|922.6|922.3|920.8|920.5|56460
1652175000000|2022-05-10 09:30:00|921.7|921.3|924.7|924.4|924.7|924.5|921.7|921.3|48137
1652175300000|2022-05-10 09:35:00|924.6|924.5|923.7|923.5|925|924.8|922.2|922|54050
1652175600000|2022-05-10 09:40:00|923.8|923.4|922.4|922.1|923.9|923.6|922|921.7|102320
1652175900000|2022-05-10 09:45:00|922.3|922|920.6|920.4|922.7|922.4|920.6|920.4|102948
1652176200000|2022-05-10 09:50:00|920.7|920.5|921.3|921.1|923|922.7|920.7|920.5|83028
1652176500000|2022-05-10 09:55:00|921.4|921.2|920.5|920.3|921.6|921.5|920.2|920|98819
1652176800000|2022-05-10 10:00:00|920.6|920.4|920.4|920.2|921|920.7|919.1|918.9|63763
1652177100000|2022-05-10 10:05:00|920.5|920.3|922.8|922.6|923.4|923.1|920.1|919.9|42824
1652177400000|2022-05-10 10:10:00|922.9|922.7|924.3|923.9|924.7|924.4|922.9|922.6|35245
1652177700000|2022-05-10 10:15:00|924.4|924|925|924.8|925|924.8|923|922.7|39079
1652178000000|2022-05-10 10:20:00|925.1|924.9|926.9|926.6|927.1|926.9|924.8|924.5|100846
1652178300000|2022-05-10 10:25:00|926.8|926.5|925.3|925.1|926.8|926.5|924.8|924.6|50907
1652178600000|2022-05-10 10:30:00|925.2|925|927.1|926.8|927.3|927|925.1|924.8|33641
1652178900000|2022-05-10 10:35:00|927.2|926.9|927.7|927.4|928.4|928.2|927.2|926.9|60409
1652179200000|2022-05-10 10:40:00|927.8|927.5|927.9|927.7|928.6|928.4|927.4|927|21925
1652179500000|2022-05-10 10:45:00|928|927.8|927|926.8|928.9|928.6|926.6|926.3|21732
1652179800000|2022-05-10 10:50:00|926.9|926.9|926.6|926.3|927.3|927|926.3|926.1|44978
1652180100000|2022-05-10 10:55:00|926.7|926.4|925.6|925.2|927.2|926.9|925.4|925.1|58055
1652180400000|2022-05-10 11:00:00|925.5|925.3|926.9|926.6|927.6|927.3|925.5|925.3|71084
1652180700000|2022-05-10 11:05:00|927|926.5|927.9|927.6|928.2|927.9|926.6|926.2|16558
1652181000000|2022-05-10 11:10:00|928|927.7|927.5|927.3|928.2|927.9|927.4|927|28929
1652181300000|2022-05-10 11:15:00|927.4|927.2|926.2|925.9|927.7|927.5|926|925.7|21587
1652181600000|2022-05-10 11:20:00|926.1|925.8|925.1|924.7|926.7|926.4|924.2|924|37111
1652181900000|2022-05-10 11:25:00|925|924.6|925.8|925.6|925.8|925.6|923.6|923.3|83811
1652182200000|2022-05-10 11:30:00|925.7|925.5|926.6|926.4|926.8|926.5|924.6|924.3|41890
1652182500000|2022-05-10 11:35:00|926.5|926.3|927.9|927.6|927.9|927.8|926.3|926.1|32756
1652182800000|2022-05-10 11:40:00|927.8|927.5|924.8|924.4|927.9|927.8|924.6|924.4|42891
1652183100000|2022-05-10 11:45:00|924.7|924.5|925.3|925|925.6|925.3|924.4|924.1|58818
1652183400000|2022-05-10 11:50:00|925.4|925.1|924.8|924.5|926.6|926.3|924.4|924.1|60321
1652183700000|2022-05-10 11:55:00|924.9|924.6|927.7|927.4|927.7|927.4|924.9|924.6|32753
1652184000000|2022-05-10 12:00:00|927.8|927.5|927.9|927.6|928.7|928.6|927.2|926.9|23587
1652184300000|2022-05-10 12:05:00|928|927.8|927.6|927.4|928|927.8|926.3|926|32528
1652184600000|2022-05-10 12:10:00|927.7|927.5|927.7|927.4|928.5|928.2|927.6|927.3|28082
1652184900000|2022-05-10 12:15:00|927.8|927.5|928.2|927.9|928.4|928.3|927.4|927|29516
1652185200000|2022-05-10 12:20:00|928.3|928|929|928.7|929.5|929.2|927.8|927.6|58520
1652185500000|2022-05-10 12:25:00|928.9|928.8|928.8|928.6|929.5|929.3|928.5|928.2|17760
1652185800000|2022-05-10 12:30:00|928.9|928.7|926.8|926.5|929|928.7|925.9|925.7|41204
1652186100000|2022-05-10 12:35:00|926.7|926.6|927.1|926.8|927.5|927.3|926.4|926.2|18224
1652186400000|2022-05-10 12:40:00|927|926.7|926.8|926.5|927.3|927.1|926.1|925.8|23654
1652186700000|2022-05-10 12:45:00|926.9|926.6|924.1|923.8|926.9|926.6|924|923.8|56566
1652187000000|2022-05-10 12:50:00|924|923.9|924.5|924.3|925|924.7|923.7|923.5|57304
1652187300000|2022-05-10 12:55:00|924.4|924.2|925.3|925|925.7|925.4|924|923.8|56225
1652187600000|2022-05-10 13:00:00|925.4|925.1|926.6|926.3|926.7|926.4|925.3|925|78683
1652187900000|2022-05-10 13:05:00|926.5|926.2|928|927.8|928.3|927.9|926.2|926|47698
1652188200000|2022-05-10 13:10:00|928.2|927.9|927.3|927.1|929.1|928.8|927.1|926.8|65654
1652188500000|2022-05-10 13:15:00|927.2|927|927.9|927.6|928.3|928|927|926.7|38924
1652188800000|2022-05-10 13:20:00|927.8|927.7|927.8|927.6|928.5|928.3|927.4|927.1|61025
1652189100000|2022-05-10 13:25:00|927.9|927.4|927.5|927.4|927.9|927.6|926.6|926.3|47845
1652189400000|2022-05-10 13:30:00|927.6|927.5|927.1|926.8|930|929.9|925.8|925.6|241440
1652189700000|2022-05-10 13:35:00|927|926.7|927.9|927.5|927.9|927.7|924|923.8|167281
1652190000000|2022-05-10 13:40:00|928|927.6|924.3|924|928.7|928.5|924.2|924|224973
1652190300000|2022-05-10 13:45:00|924.2|923.9|923.7|923.3|924.5|924.2|922.6|922.3|91631
1652190600000|2022-05-10 13:50:00|923.6|923.2|925.5|925.2|925.5|925.2|921.4|921.1|83445
1652190900000|2022-05-10 13:55:00|925.4|925.3|927.3|927|927.4|927.1|924.5|924.2|50597
1652191200000|2022-05-10 14:00:00|927.2|926.9|926.2|925.9|927.7|927.5|924.9|924.6|74460
1652191500000|2022-05-10 14:05:00|926.1|925.8|926.4|926.1|928|927.8|925.4|925.2|147348
1652191800000|2022-05-10 14:10:00|926.5|926.2|925.1|924.8|927.8|927.6|924.4|924.1|185256
1652192100000|2022-05-10 14:15:00|925.2|924.9|923.5|923.2|926.6|926.3|923.1|923|67618
1652192400000|2022-05-10 14:20:00|923.4|923.1|922.6|922.4|924.7|924.4|921.2|921|404067
1652192700000|2022-05-10 14:25:00|922.5|922.3|919.6|919.3|923.6|923.3|917.2|917|202779
1652193000000|2022-05-10 14:30:00|919.5|919.2|917.2|917|919.7|919.5|916.5|916.2|146563
1652193300000|2022-05-10 14:35:00|917.3|917.1|915.2|914.9|917.5|917.2|914.8|914.5|87138
1652193600000|2022-05-10 14:40:00|915.1|914.8|917.1|916.8|917.2|916.9|913.9|913.7|105158
1652193900000|2022-05-10 14:45:00|917|916.7|914.6|914.3|917|916.7|912.2|912|237221
1652194200000|2022-05-10 14:50:00|914.5|914.4|914.9|914.7|915.9|915.7|912.4|912.1|245023
1652194500000|2022-05-10 14:55:00|914.8|914.6|914.8|914.5|915.9|915.8|913.6|913.3|166309
1652194800000|2022-05-10 15:00:00|914.7|914.4|915.2|915|917|916.7|913.9|913.6|128729
1652195100000|2022-05-10 15:05:00|915.1|914.9|913.2|912.9|915.1|915.1|912.5|912.1|156671
1652195400000|2022-05-10 15:10:00|913|912.7|912.8|912.5|914.4|914.1|912.3|912|50123
1652195700000|2022-05-10 15:15:00|912.7|912.4|914.2|913.8|914.3|914|910.8|910.5|41561
1652196000000|2022-05-10 15:20:00|914.1|913.7|911.6|911.2|914.5|914.1|911.4|911.1|52418
1652196300000|2022-05-10 15:25:00|911.5|911.3|911.2|910.8|912.3|911.9|910.3|909.9|40842
1652252400000|2022-05-11 07:00:00|921.3|920.3|912.5|911.8|921.3|920.3|911.7|911.1|288875
1652252700000|2022-05-11 07:05:00|912.4|911.6|908.2|907.8|913.6|913|906.7|903|264479
1652253000000|2022-05-11 07:10:00|908.1|907.7|902.5|902.1|909.1|908.4|902|901.8|164763
1652253300000|2022-05-11 07:15:00|902.4|902|900.6|899.9|903.1|902.5|899.1|898.5|217185
1652253600000|2022-05-11 07:20:00|900.5|900|904.9|904.4|907|906.3|900.5|899.9|180725
1652253900000|2022-05-11 07:25:00|905|904.3|902.5|902|905.1|904.7|899.5|899.1|100432
1652254200000|2022-05-11 07:30:00|902.7|902.1|903|902.5|903.3|902.9|899|898.5|112812
1652254500000|2022-05-11 07:35:00|902.9|902.4|905.5|905|906|905.6|902.4|902|148731
1652254800000|2022-05-11 07:40:00|905.4|904.8|908|907.7|908.4|908.3|905|904.6|103653
1652255100000|2022-05-11 07:45:00|908.1|907.6|905.6|905.1|908.8|908.5|900.5|900|263561
1652255400000|2022-05-11 07:50:00|905.5|905.2|909.5|909.1|909.5|909.3|905.5|905.2|112315
1652255700000|2022-05-11 07:55:00|909.4|909.2|912.3|911.9|912.8|912.3|906.4|906|124434
1652256000000|2022-05-11 08:00:00|912.2|911.8|910.7|910.3|912.2|911.8|908.9|908.6|34440
1652256300000|2022-05-11 08:05:00|910.8|910.4|911.6|911.4|912.9|912.5|908.8|908.5|114654
1652256600000|2022-05-11 08:10:00|911.7|911.5|913.4|913.2|915.2|914.8|911.7|911.5|71282
1652256900000|2022-05-11 08:15:00|913.5|913.3|913.2|912.8|915.2|914.8|912.9|912.4|47748
1652257200000|2022-05-11 08:20:00|913.3|912.9|914.5|914.1|914.6|914.3|912.6|912.2|49308
1652257500000|2022-05-11 08:25:00|914.4|914|915.4|915.2|916.1|915.7|913.7|913.3|67890
1652257800000|2022-05-11 08:30:00|915.5|915.3|917.7|917.4|917.9|917.7|914.5|914.2|49945
1652258100000|2022-05-11 08:35:00|917.6|917.5|919.3|919|919.7|919.4|917.4|917.2|81619
1652258400000|2022-05-11 08:40:00|919.4|919.1|920.1|919.9|921.8|921.5|919.2|918.9|146606
1652258700000|2022-05-11 08:45:00|920.2|919.8|920.7|920.4|921.3|921|919.2|919|69940
1652259000000|2022-05-11 08:50:00|920.6|920.3|921.7|921.3|922.5|922.1|920.5|920.3|33724
1652259300000|2022-05-11 08:55:00|921.8|921.4|921.5|921.1|922.3|922|920.3|920.1|31271
1652259600000|2022-05-11 09:00:00|921.4|921|926.3|926|926.4|926.1|921|920.6|213223
1652259900000|2022-05-11 09:05:00|926.2|925.8|924.7|924.3|926.2|925.9|923.1|922.8|76346
1652260200000|2022-05-11 09:10:00|924.6|924.2|922.7|922.3|924.8|924.5|922.7|922.3|33564
1652260500000|2022-05-11 09:15:00|922.8|922.4|923.1|922.7|923.7|923.3|921.7|921.3|26470
1652260800000|2022-05-11 09:20:00|923.2|922.8|922.3|922|924.1|923.7|922.2|921.9|43508
1652261100000|2022-05-11 09:25:00|922.4|922.1|923.9|923.5|924|923.7|922.2|921.9|25605
1652261400000|2022-05-11 09:30:00|923.8|923.4|924.6|924.3|925|924.6|923.2|922.8|46485
1652261700000|2022-05-11 09:35:00|924.7|924.4|924.6|924.4|925.7|925.4|923.7|923.6|48251
1652262000000|2022-05-11 09:40:00|924.7|924.5|925.6|925.2|926.2|925.8|924.5|924.2|22356
1652262300000|2022-05-11 09:45:00|925.5|925.3|923.9|923.5|925.7|925.4|922.7|922.5|158928
1652262600000|2022-05-11 09:50:00|923.8|923.6|924.9|924.6|925.9|925.8|923.5|923.1|111676
1652262900000|2022-05-11 09:55:00|924.8|924.5|924.5|924.1|925.9|925.6|924.3|923.9|32684
1652263200000|2022-05-11 10:00:00|924.6|924.2|922.5|922.2|924.7|924.3|922.4|922.1|10862
1652263500000|2022-05-11 10:05:00|922.6|922.3|921.8|921.5|922.9|922.6|920.6|920.2|46829
1652263800000|2022-05-11 10:10:00|921.9|921.6|921.3|920.9|922.6|922.3|920.4|920|25978
1652264100000|2022-05-11 10:15:00|921.2|920.8|921.8|921.4|922.1|921.9|920.7|920.4|42537
1652264400000|2022-05-11 10:20:00|921.7|921.5|920.7|920.4|923.2|923|920.5|920.4|108900
1652264700000|2022-05-11 10:25:00|920.8|920.5|919.8|919.4|921.8|921.5|919.7|919.4|32930
1652265000000|2022-05-11 10:30:00|919.9|919.5|920.7|920.4|922.3|922|919.9|919.5|130494
1652265300000|2022-05-11 10:35:00|920.6|920.3|920.6|920.3|921.2|921|920.1|919.8|65047
1652265600000|2022-05-11 10:40:00|920.7|920.4|921.2|920.9|921.7|921.4|920.3|919.9|21442
1652265900000|2022-05-11 10:45:00|921.1|920.8|919.9|919.6|921.5|921.3|919|918.9|57839
1652266200000|2022-05-11 10:50:00|920|919.7|919.2|918.9|920.2|919.9|918.7|918.4|18842
1652266500000|2022-05-11 10:55:00|919.1|918.8|922|921.8|922|921.9|918.9|918.7|19339
1652266800000|2022-05-11 11:00:00|921.8|921.5|920.2|919.9|922|921.6|918.8|918.6|33445
1652267100000|2022-05-11 11:05:00|920.3|919.8|919.7|919.4|920.3|919.8|919|918.6|20658
1652267400000|2022-05-11 11:10:00|919.6|919.3|920.4|920.1|920.8|920.6|919|918.7|30628
1652267700000|2022-05-11 11:15:00|920.5|920.2|917.2|917|920.5|920.2|916.2|916|165519
1652268000000|2022-05-11 11:20:00|917.4|917.1|918|917.7|918.8|918.5|916.6|916.2|69835
1652268300000|2022-05-11 11:25:00|917.9|917.6|918.4|918.2|918.6|918.4|917.3|917|53586
1652268600000|2022-05-11 11:30:00|918.5|918.3|918.1|917.8|918.7|918.5|917.1|916.8|43867
1652268900000|2022-05-11 11:35:00|918.2|917.9|919.5|919.1|920.5|920.2|918|917.7|69465
1652269200000|2022-05-11 11:40:00|919.4|919.2|918.8|918.5|919.9|919.6|918.4|918.1|57731
1652269500000|2022-05-11 11:45:00|918.9|918.6|918.5|918.2|919.2|918.9|918.2|917.9|31990
1652269800000|2022-05-11 11:50:00|918.6|918.3|918.5|918.3|919.5|919.2|917.9|917.7|38764
1652270100000|2022-05-11 11:55:00|918.6|918.4|918.2|918|918.7|918.4|917.6|917.3|39098
1652270400000|2022-05-11 12:00:00|918.4|918.1|918.4|918.1|920.1|919.8|918.1|917.9|28461
1652270700000|2022-05-11 12:05:00|918.3|918|917|916.8|918.7|918.4|916.7|916.4|27844
1652271000000|2022-05-11 12:10:00|916.9|916.7|918|917.8|918.2|917.9|916.9|916.7|26404
1652271300000|2022-05-11 12:15:00|918.1|917.7|918.3|918|919.1|918.8|917.6|917.4|138555
1652271600000|2022-05-11 12:20:00|918.2|918.1|918.8|918.6|919.7|919.5|917.4|917.2|83247
1652271900000|2022-05-11 12:25:00|918.7|918.5|918.7|918|921.4|921.1|917.9|917.4|67448
1652272200000|2022-05-11 12:30:00|918.6|917.9|918|917.6|918.6|918|912.2|911.5|347130
1652272500000|2022-05-11 12:35:00|917.9|917.7|910.2|909.8|918.1|917.7|910|909.6|234682
1652272800000|2022-05-11 12:40:00|910.1|909.7|912.3|912|913.5|913.3|909.9|909.5|107769
1652273100000|2022-05-11 12:45:00|912.4|912.1|910.8|910.5|913|912.7|909.4|908.9|165453
1652273400000|2022-05-11 12:50:00|910.9|910.6|907.6|907.3|911.1|910.9|907.5|907.2|136414
1652273700000|2022-05-11 12:55:00|907.7|907.4|910.1|909.8|910.7|910.5|907|906.6|188562
1652274000000|2022-05-11 13:00:00|910.2|909.7|912|911.6|912.1|911.7|909.1|908.7|78224
1652274300000|2022-05-11 13:05:00|911.9|911.5|913|912.7|914.3|913.9|910.8|910.5|159258
1652274600000|2022-05-11 13:10:00|913.1|912.6|912.9|912.6|913.5|913.1|912|911.8|23801
1652274900000|2022-05-11 13:15:00|912.8|912.5|916|915.8|916.3|916|911.7|911.3|47010
1652275200000|2022-05-11 13:20:00|916.1|915.9|918.2|917.7|918.8|918.6|915.8|915.5|82473
1652275500000|2022-05-11 13:25:00|918.3|917.8|919.5|919.2|920|919.7|917.6|917.4|85568
1652275800000|2022-05-11 13:30:00|919.6|919.3|921.1|920.6|921.1|920.7|918.3|917.9|244796
1652276100000|2022-05-11 13:35:00|921|920.5|919.2|919|921|920.5|916.6|916.2|322759
1652276400000|2022-05-11 13:40:00|919.1|918.8|926|925.7|926.2|926.1|918.4|918|381789
1652276700000|2022-05-11 13:45:00|925.9|925.8|930.3|930|931.7|931.3|925|924.8|205747
1652277000000|2022-05-11 13:50:00|930.5|930.1|931.5|931.2|931.8|931.4|929|928.6|118971
1652277300000|2022-05-11 13:55:00|931.4|931.1|930.8|930.4|931.7|931.3|927.6|927.3|213125
1652277600000|2022-05-11 14:00:00|930.7|930.3|930.7|930.3|931.3|931|928.3|928|190177
1652277900000|2022-05-11 14:05:00|930.8|930.4|927.5|927.2|930.8|930.5|927.1|926.9|251326
1652278200000|2022-05-11 14:10:00|927.4|927.1|929.7|929.4|931|930.6|926.4|926.1|131004
1652278500000|2022-05-11 14:15:00|929.6|929.5|932.6|932.2|933.5|933.1|929.3|928.9|201226
1652278800000|2022-05-11 14:20:00|932.5|932.3|937.8|937.4|937.8|937.5|931.6|931.2|177832
1652279100000|2022-05-11 14:25:00|938|937.5|938|937.6|940.8|940.4|936.8|936.4|229938
1652279400000|2022-05-11 14:30:00|937.9|937.4|935.8|935.4|938.2|937.9|935|934.6|81037
1652279700000|2022-05-11 14:35:00|935.7|935.5|936.8|936.4|938|937.7|934.4|934.1|158819
1652280000000|2022-05-11 14:40:00|936.7|936.5|936.7|936.5|938.3|938.1|935.2|934.8|53004
1652280300000|2022-05-11 14:45:00|936.8|936.4|934.1|933.8|937.8|937.5|933.2|933|49388
1652280600000|2022-05-11 14:50:00|934|933.7|932.1|931.8|934.4|934.1|930.6|930.3|139845
1652280900000|2022-05-11 14:55:00|932|931.7|932.8|932.5|933.1|932.8|930.1|929.7|93173
1652281200000|2022-05-11 15:00:00|932.7|932.4|933.8|933.6|934.3|934|931.9|931.7|111095
1652281500000|2022-05-11 15:05:00|933.9|933.5|932.3|932|934.8|934.6|930.7|930.3|126572
1652281800000|2022-05-11 15:10:00|932.4|932.1|933.5|933.3|934.4|934.2|931.8|931.4|142222
1652282100000|2022-05-11 15:15:00|933.6|933.4|931.1|930.8|934.5|934.2|930.5|930.2|149094
1652282400000|2022-05-11 15:20:00|931.2|930.9|932.8|932.5|933.8|933.6|931.1|930.7|130173
1652282700000|2022-05-11 15:25:00|932.7|932.4|932.6|932.1|933.3|933|930.7|930.2|241029
1652338800000|2022-05-12 07:00:00|909|908|910.1|909.2|912.7|912|905.7|905.1|381821
1652339100000|2022-05-12 07:05:00|910|909.1|909.5|908.9|910.7|910|904.1|903.6|186276
1652339400000|2022-05-12 07:10:00|909.4|908.5|908|907.5|910.3|909.8|905.3|905|162588
1652339700000|2022-05-12 07:15:00|908.2|907.6|910.1|909.6|913.3|912.8|907.8|907.4|76090
1652340000000|2022-05-12 07:20:00|910|909.7|906.4|905.9|910|909.8|904|903.3|125370
1652340300000|2022-05-12 07:25:00|906.3|905.8|910.7|910.3|911.6|911.4|906.3|905.8|76403
1652340600000|2022-05-12 07:30:00|910.8|910.2|907.3|906.9|911.2|910.9|904.4|904|82437
1652340900000|2022-05-12 07:35:00|907.2|906.8|904.3|904|908.3|907.9|903.5|903.1|233926
1652341200000|2022-05-12 07:40:00|904.2|903.9|907|906.6|907.4|907|902.8|902.4|159361
1652341500000|2022-05-12 07:45:00|906.9|906.5|913.4|913.1|914.3|913.9|905.8|905.5|193315
1652341800000|2022-05-12 07:50:00|913.5|913.2|911.9|911.5|914.9|914.6|909.2|909|209266
1652342100000|2022-05-12 07:55:00|911.8|911.4|913.2|912.8|913.3|913|909.9|909.5|120025
1652342400000|2022-05-12 08:00:00|913.3|912.9|910.8|910.4|914.1|913.8|910.1|909.8|139856
1652342700000|2022-05-12 08:05:00|910.7|910.3|911.3|910.9|911.5|911.2|907.5|907.2|65149
1652343000000|2022-05-12 08:10:00|911.4|911|911.2|910.9|912.1|911.7|909.5|909.1|63275
1652343300000|2022-05-12 08:15:00|911.3|910.8|910.6|910.3|913.5|913.2|910.4|910|52077
1652343600000|2022-05-12 08:20:00|910.5|910.2|910.8|910.4|911.5|911.1|908.8|908.4|62768
1652343900000|2022-05-12 08:25:00|910.7|910.3|909.9|909.5|911.1|910.7|908.5|908.2|24761
1652344200000|2022-05-12 08:30:00|909.8|909.4|909.5|909.2|912.7|912.4|908.2|907.8|124758
1652344500000|2022-05-12 08:35:00|909.4|909.1|906.1|905.9|909.5|909.1|905.6|905.3|66742
1652344800000|2022-05-12 08:40:00|906|905.7|908.6|908.3|908.6|908.3|905.3|905|70468
1652345100000|2022-05-12 08:45:00|909|908.4|906.6|906.3|909.3|908.9|904.7|904.3|150476
1652345400000|2022-05-12 08:50:00|906.7|906.4|907.4|907.1|908.2|908|905.6|905.3|108126
1652345700000|2022-05-12 08:55:00|907.5|907.2|907.7|907.4|909.3|909|906.5|906.1|82961
1652346000000|2022-05-12 09:00:00|907.8|907.5|904.5|904.2|908.5|908.2|904.3|904|89158
1652346300000|2022-05-12 09:05:00|904.4|904.1|905.7|905.4|907|906.6|904|903.7|50779
1652346600000|2022-05-12 09:10:00|905.6|905.3|903|902.6|905.6|905.3|901.6|901.4|162600
1652346900000|2022-05-12 09:15:00|903.1|902.7|906.4|906|906.9|906.6|903|902.7|50060
1652347200000|2022-05-12 09:20:00|906.3|905.9|904.3|904|906.6|906.2|904.2|904|50737
1652347500000|2022-05-12 09:25:00|904.4|903.9|903.3|903.1|904.4|904.1|902.2|901.8|144244
1652347800000|2022-05-12 09:30:00|903.4|903|901.6|901.2|904.7|904.4|900.7|900.3|100411
1652348100000|2022-05-12 09:35:00|901.5|901.3|902|901.7|903.7|903.3|901.1|900.7|73855
1652348400000|2022-05-12 09:40:00|902.1|901.8|902|901.7|902.7|902.4|900.1|900|88935
1652348700000|2022-05-12 09:45:00|901.9|901.8|902.2|902|902.6|902.2|900.7|900.4|41515
1652349000000|2022-05-12 09:50:00|902.1|901.8|902.8|902.4|902.9|902.5|900.9|900.6|34151
1652349300000|2022-05-12 09:55:00|902.9|902.5|902.5|902.2|903.2|902.8|901.4|901.2|29722
1652349600000|2022-05-12 10:00:00|902.6|902.3|901.9|901.5|903.1|902.8|901.7|901.5|79494
1652349900000|2022-05-12 10:05:00|901.8|901.6|904.1|903.8|904.5|904.2|901.5|901.2|54712
1652350200000|2022-05-12 10:10:00|904.2|903.7|901.7|901.4|905|904.7|901.7|901.4|49140
1652350500000|2022-05-12 10:15:00|901.6|901.5|903.9|903.6|904|903.7|901.1|901|72806
1652350800000|2022-05-12 10:20:00|903.8|903.5|902.5|902.2|904.1|903.8|902.2|902|25229
1652351100000|2022-05-12 10:25:00|902.4|902.3|903.6|903.3|903.9|903.6|901.5|901.3|77886
1652351400000|2022-05-12 10:30:00|903.5|903.2|901|900.7|904|903.6|900.8|900.5|132697
1652351700000|2022-05-12 10:35:00|900.9|900.8|900.4|900.1|902.4|902.1|900.1|900|44094
1652352000000|2022-05-12 10:40:00|900.5|900.2|902.5|902.2|903.9|903.6|899.8|899.5|130258
1652352300000|2022-05-12 10:45:00|902.6|902.3|900.8|900.4|902.7|902.4|899.7|899.5|41876
1652352600000|2022-05-12 10:50:00|900.9|900.5|902.5|902.2|902.6|902.4|900.7|900.3|52792
1652352900000|2022-05-12 10:55:00|902.6|902.3|904.5|904.1|904.7|904.4|901.7|901.5|57970
1652353200000|2022-05-12 11:00:00|904.4|904|905.3|905|906.4|906.1|904.3|904|41187
1652353500000|2022-05-12 11:05:00|905.2|904.9|904.3|904|906.1|905.7|904.1|904|20607
1652353800000|2022-05-12 11:10:00|904.2|904.1|907.8|907.3|908.2|907.9|904.2|904|123074
1652354100000|2022-05-12 11:15:00|907.7|907.4|905.3|904.8|908|907.6|904.2|904.1|59066
1652354400000|2022-05-12 11:20:00|905.4|904.9|905.8|905.6|906.4|906|904.3|904|47163
1652354700000|2022-05-12 11:25:00|905.7|905.4|903.4|903|905.9|905.6|902.5|902.2|56784
1652355000000|2022-05-12 11:30:00|903.5|903.1|901.5|901.2|903.7|903.3|901.3|901|55303
1652355300000|2022-05-12 11:35:00|901.4|901.3|900.2|899.9|902.3|902|899.7|899.5|96990
1652355600000|2022-05-12 11:40:00|900.3|900|900.4|900|900.9|900.7|899.1|899|139715
1652355900000|2022-05-12 11:45:00|900.3|899.9|899|898.8|900.4|900.1|898.9|898.8|55877
1652356200000|2022-05-12 11:50:00|899.1|898.9|896.8|896.5|899.6|899.3|896.5|896.2|99780
1652356500000|2022-05-12 11:55:00|896.7|896.6|896.7|896.3|897.4|897.1|895.5|895.2|49236
1652356800000|2022-05-12 12:00:00|896.6|896.2|897|896.7|897.4|897.1|895.9|895.6|63315
1652357100000|2022-05-12 12:05:00|896.9|896.6|895.7|895.4|897.4|897.1|895.1|895|105103
1652357400000|2022-05-12 12:10:00|895.6|895.3|896.6|896.4|897.1|896.8|895.6|895.3|16216
1652357700000|2022-05-12 12:15:00|896.7|896.3|896.9|896.6|897.8|897.5|896.5|896.3|45420
1652358000000|2022-05-12 12:20:00|897|896.7|891.5|891.2|897.8|897.6|891.2|891|385282
1652358300000|2022-05-12 12:25:00|891.4|891.1|892.5|892|892.9|892.8|891|890.6|87456
1652358600000|2022-05-12 12:30:00|892.4|891.8|891.4|891|895.1|894.7|891.4|891|86128
1652358900000|2022-05-12 12:35:00|891.5|891.1|893.3|893|893.4|893.2|891.1|890.7|54195
1652359200000|2022-05-12 12:40:00|893.4|893.1|892|891.8|895|894.8|891.7|891.3|68814
1652359500000|2022-05-12 12:45:00|892.1|892|891.8|891.5|893.5|893.2|891.6|891.3|89093
1652359800000|2022-05-12 12:50:00|891.9|891.6|891.5|891.2|892.6|892.3|890.9|890.5|60047
1652360100000|2022-05-12 12:55:00|891.4|891.1|888.8|888.5|891.7|891.4|887.6|887.3|368497
1652360400000|2022-05-12 13:00:00|888.7|888.4|889|888.5|890.5|890.2|886.8|886.5|217233
1652360700000|2022-05-12 13:05:00|888.9|888.4|892|891.6|892.1|891.7|888.2|887.9|62713
1652361000000|2022-05-12 13:10:00|891.9|891.5|891.9|891.5|892.1|891.8|890.4|890.1|33144
1652361300000|2022-05-12 13:15:00|891.8|891.4|892.4|892.1|894.3|894|891.3|890.9|57437
1652361600000|2022-05-12 13:20:00|892.5|892.2|893.2|892.9|893.9|893.7|891.8|891.5|286574
1652361900000|2022-05-12 13:25:00|893.1|892.8|889.9|889.8|893.1|892.8|889.9|889.6|146374
1652362200000|2022-05-12 13:30:00|890|889.9|883.3|882.9|891.7|891.4|882.9|882.6|237606
1652362500000|2022-05-12 13:35:00|883.4|883|882.4|882|885|884.6|881.5|881.2|126001
1652362800000|2022-05-12 13:40:00|882.5|882.1|887.8|887.5|888.7|888.4|882.1|881.7|212105
1652363100000|2022-05-12 13:45:00|887.9|887.3|889.7|889.2|892.6|892.2|886.5|886.1|150155
1652363400000|2022-05-12 13:50:00|889.8|889.3|889.9|889.6|890.9|890.5|888.4|888.3|231974
1652363700000|2022-05-12 13:55:00|889.8|889.5|890|889.8|891.3|891|887.1|886.6|122826
1652364000000|2022-05-12 14:00:00|889.9|889.7|891.4|891.1|891.7|891.5|887.8|887.5|100657
1652364300000|2022-05-12 14:05:00|891.3|891|895.9|895.7|897.1|896.6|891.1|891|192410
1652364600000|2022-05-12 14:10:00|895.8|895.8|897.1|896.8|899.6|899.2|895|894.6|302910
1652364900000|2022-05-12 14:15:00|897|896.7|899.5|899.1|900|899.9|895.4|895.2|172868
1652365200000|2022-05-12 14:20:00|899.4|899.2|903.4|903.1|904.2|903.9|898.3|898|374899
1652365500000|2022-05-12 14:25:00|903.3|903|902.2|901.8|907|906.8|901.7|901.5|226189
1652365800000|2022-05-12 14:30:00|902.1|901.7|903.1|902.8|904.7|904.4|901.6|901.4|182649
1652366100000|2022-05-12 14:35:00|903|902.7|905.3|905.1|905.9|905.6|902|901.8|155309
1652366400000|2022-05-12 14:40:00|905.5|905.2|904.9|904.6|905.6|905.3|903|902.8|160210
1652366700000|2022-05-12 14:45:00|904.8|904.7|905.1|904.8|905.6|905.4|903|902.7|162111
1652367000000|2022-05-12 14:50:00|905|904.9|908|907.7|908|907.8|904.7|904.5|118872
1652367300000|2022-05-12 14:55:00|908.1|907.8|909.3|909.1|910.7|910.6|907.3|907.1|390928
1652367600000|2022-05-12 15:00:00|909.4|909.2|910.7|910.4|911|910.7|908.4|908.1|149279
1652367900000|2022-05-12 15:05:00|910.6|910.3|915.5|915.3|915.8|915.4|909.8|909.6|159825
1652368200000|2022-05-12 15:10:00|915.6|915.4|912.4|912.2|915.8|915.4|912.1|911.7|132139
1652368500000|2022-05-12 15:15:00|912.3|912.1|912.1|911.9|913.7|913.4|911.8|911.5|159580
1652368800000|2022-05-12 15:20:00|912|912|912|911.7|914.4|914.1|911.2|911|160533
1652369100000|2022-05-12 15:25:00|911.9|911.6|912.8|912|914.2|914|911.6|911.1|187457
1652425200000|2022-05-13 07:00:00|926|923|927.4|926.6|928|927.6|924|923|240722
1652425500000|2022-05-13 07:05:00|927.5|926.5|926.8|926.3|928|927.6|924.6|924|137095
1652425800000|2022-05-13 07:10:00|926.7|926.2|923.3|922.8|928|927.8|922.5|921.9|140486
1652426100000|2022-05-13 07:15:00|923.2|922.9|921.7|921.2|923.7|923.2|920.4|920|84969
1652426400000|2022-05-13 07:20:00|921.8|921.3|927.8|927.4|928|927.7|921.1|920.5|134709
1652426700000|2022-05-13 07:25:00|927.7|927.5|927.6|927.3|928.6|928.1|926.1|925.6|138138
1652427000000|2022-05-13 07:30:00|927.5|927.1|930.4|930|932.5|932.1|927.3|926.9|129606
1652427300000|2022-05-13 07:35:00|930.3|930.1|931.1|930.7|931.4|931.1|928.9|928.5|64385
1652427600000|2022-05-13 07:40:00|931|930.6|932.5|932.1|932.8|932.4|929.6|929.4|49843
1652427900000|2022-05-13 07:45:00|932.4|932|932|931.6|933.9|933.6|931.7|931.3|103050
1652428200000|2022-05-13 07:50:00|932.1|931.7|931.3|930.9|932.3|931.9|929.9|929.6|46625
1652428500000|2022-05-13 07:55:00|931.4|931|931.7|931.3|932|931.8|930.2|930|50380
1652428800000|2022-05-13 08:00:00|931.8|931.4|933.6|933.2|934.3|933.9|931.4|931.2|44403
1652429100000|2022-05-13 08:05:00|933.7|933.3|933.5|933.2|934.4|934.1|932.9|932.6|85192
1652429400000|2022-05-13 08:10:00|933.4|933.1|933.4|933.2|933.7|933.3|931.7|931.3|51190
1652429700000|2022-05-13 08:15:00|933.5|933.3|933.2|932.8|934.8|934.5|932.5|932.1|35611
1652430000000|2022-05-13 08:20:00|933.3|932.9|933.8|933.6|934.5|934.1|932.8|932.6|51983
1652430300000|2022-05-13 08:25:00|933.9|933.7|933.3|933.1|934.2|934|932.4|932.1|88070
1652430600000|2022-05-13 08:30:00|933.4|933|929.7|929.3|933.7|933.4|929.4|929|83534
1652430900000|2022-05-13 08:35:00|929.6|929.4|929.3|928.9|929.9|929.6|927.8|927.4|98291
1652431200000|2022-05-13 08:40:00|929.2|929|929.5|929.2|930.5|930.1|928.1|927.8|84341
1652431500000|2022-05-13 08:45:00|929.4|929.1|928.9|928.5|930.7|930.4|928.5|928.3|47383
1652431800000|2022-05-13 08:50:00|928.8|928.4|929.6|929.2|929.6|929.3|927.3|927|63958
1652432100000|2022-05-13 08:55:00|929.7|929.3|931.1|930.9|931.2|930.9|929.3|929|26145
1652432400000|2022-05-13 09:00:00|931.3|931|930.7|930.5|932.4|932.1|930.7|930.4|42171
1652432700000|2022-05-13 09:05:00|930.9|930.6|930.7|930.4|931.6|931.3|929.8|929.4|20658
1652433000000|2022-05-13 09:10:00|930.6|930.3|930|929.8|930.6|930.3|929.8|929.5|15938
1652433300000|2022-05-13 09:15:00|930.1|929.9|930.4|930.1|930.8|930.6|929.1|928.7|37508
1652433600000|2022-05-13 09:20:00|930.5|930.2|929.4|929.2|930.8|930.5|929.4|929.1|43556
1652433900000|2022-05-13 09:25:00|929.3|929.1|929.1|928.7|929.7|929.6|928.2|928|41746
1652434200000|2022-05-13 09:30:00|929|928.8|927|926.7|929.8|929.5|925.9|925.6|37142
1652434500000|2022-05-13 09:35:00|927.1|926.8|928.3|928|928.6|928.3|926.9|926.5|5928
1652434800000|2022-05-13 09:40:00|928.2|927.9|929.6|929.3|929.6|929.3|927.8|927.6|16000
1652435100000|2022-05-13 09:45:00|929.5|929.2|927.9|927.6|929.6|929.2|927.4|927.1|27954
1652435400000|2022-05-13 09:50:00|928|927.7|927.2|927|928.2|927.9|926.7|926.4|11715
1652435700000|2022-05-13 09:55:00|927.1|926.9|929.4|929.1|929.4|929.2|926.7|926.4|36555
1652436000000|2022-05-13 10:00:00|929.3|929.2|930.4|930.2|930.4|930.2|929.2|928.9|163616
1652436300000|2022-05-13 10:05:00|930.5|930.3|930|929.7|930.6|930.3|929.1|928.8|45124
1652436600000|2022-05-13 10:10:00|930.1|929.8|929.7|929.5|930.7|930.4|929.6|929.3|21223
1652436900000|2022-05-13 10:15:00|929.6|929.4|929.6|929.3|930.6|930.3|929.3|929|38819
1652437200000|2022-05-13 10:20:00|929.7|929.4|929.7|929.5|929.9|929.7|928.6|928.2|12678
1652437500000|2022-05-13 10:25:00|929.6|929.4|929.4|929.1|930|929.9|929.1|928.8|26709
1652437800000|2022-05-13 10:30:00|929.3|929.2|929.7|929.5|929.9|929.6|928.9|928.6|16464
1652438100000|2022-05-13 10:35:00|929.8|929.4|930|929.8|930.3|930.1|929.3|929|58029
1652438400000|2022-05-13 10:40:00|930.1|929.9|929.8|929.5|930.5|930.2|929.2|928.9|26621
1652438700000|2022-05-13 10:45:00|929.9|929.6|930|929.8|930.3|930|929.1|928.8|17400
1652439000000|2022-05-13 10:50:00|929.9|929.7|929.9|929.8|930.7|930.3|929.4|929.1|16850
1652439300000|2022-05-13 10:55:00|930|929.7|929.9|929.8|930.3|930|929.3|929|37354
1652439600000|2022-05-13 11:00:00|929.8|929.7|930.1|929.8|930.4|930.3|928.8|928.2|197475
1652439900000|2022-05-13 11:05:00|930.2|929.9|929|928.8|930.2|929.9|928.5|928.2|20469
1652440200000|2022-05-13 11:10:00|928.9|928.7|929.3|929|929.5|929.2|928.4|928.2|11937
1652440500000|2022-05-13 11:15:00|929.2|928.9|929.9|929.7|930.1|929.8|928.8|928.7|19679
1652440800000|2022-05-13 11:20:00|930|929.8|929.5|929.2|930.7|930.3|929.4|929.2|36477
1652441100000|2022-05-13 11:25:00|929.4|929.1|928.8|928.6|929.9|929.6|928.5|928.2|36997
1652441400000|2022-05-13 11:30:00|928.9|928.7|928.7|928.4|929.4|929.1|927.9|927.7|43269
1652441700000|2022-05-13 11:35:00|928.6|928.3|929.3|929|930.1|929.7|928.3|928|16548
1652442000000|2022-05-13 11:40:00|929.2|928.9|928.9|928.7|929.9|929.6|928.6|928.4|18223
1652442300000|2022-05-13 11:45:00|929|928.8|928.3|928|930.2|929.9|928|927.7|49717
1652442600000|2022-05-13 11:50:00|928.2|927.9|928.2|927.8|929.1|928.8|928|927.8|31049
1652442900000|2022-05-13 11:55:00|928.3|927.9|929.4|929.2|930.6|930.3|928|927.7|77524
1652443200000|2022-05-13 12:00:00|929.5|929.3|928.6|928.3|929.7|929.4|927.7|927.4|53422
1652443500000|2022-05-13 12:05:00|928.5|928.2|930.2|930|930.6|930.3|928.5|928.2|34312
1652443800000|2022-05-13 12:10:00|930.1|929.9|929.8|929.4|930.1|929.9|929|928.7|29285
1652444100000|2022-05-13 12:15:00|929.7|929.5|930.2|929.9|930.7|930.4|929.6|929.3|23281
1652444400000|2022-05-13 12:20:00|930.1|929.8|929|928.9|930.6|930.3|928.7|928.5|6774
1652444700000|2022-05-13 12:25:00|928.9|928.8|929.5|929.3|929.7|929.4|928.3|928|14685
1652445000000|2022-05-13 12:30:00|929.4|929.2|929.1|928.9|930.1|929.7|928.3|928|34565
1652445300000|2022-05-13 12:35:00|929.2|928.8|928.7|928.5|929.9|929.5|928.7|928.3|26260
1652445600000|2022-05-13 12:40:00|928.8|928.6|928.8|928.6|929.3|929|928.2|928|26554
1652445900000|2022-05-13 12:45:00|928.9|928.7|929.8|929.6|929.9|929.6|928.9|928.7|36389
1652446200000|2022-05-13 12:50:00|929.7|929.5|929.6|929.4|930.3|930.2|929|928.8|91603
1652446500000|2022-05-13 12:55:00|929.5|929.3|929.7|929.5|930.5|930.2|929.5|929.3|51190
1652446800000|2022-05-13 13:00:00|929.8|929.6|929.4|929.2|929.8|929.6|928.5|928.2|46303
1652447100000|2022-05-13 13:05:00|929.3|929.1|930.1|929.8|930.3|930|929.2|929|24117
1652447400000|2022-05-13 13:10:00|930.2|929.9|929.8|929.6|930.9|930.6|929.4|929.1|27808
1652447700000|2022-05-13 13:15:00|929.9|929.7|931|930.8|932.3|931.9|929.7|929.4|46283
1652448000000|2022-05-13 13:20:00|930.9|930.7|930.4|930.2|931.2|931|930.2|929.9|22729
1652448300000|2022-05-13 13:25:00|930.5|930.3|930.3|930.1|931.4|931.2|930.3|930|26833
1652448600000|2022-05-13 13:30:00|930.4|930.2|931.9|931.6|933.1|932.9|929.9|929.6|173261
1652448900000|2022-05-13 13:35:00|931.8|931.4|933.2|932.9|933.7|933.5|929.5|929.1|125697
1652449200000|2022-05-13 13:40:00|933.1|932.8|932.1|931.9|934|933.8|931.8|931.5|61384
1652449500000|2022-05-13 13:45:00|932|931.8|930.5|930.1|933.1|932.8|929.3|929|112174
1652449800000|2022-05-13 13:50:00|930.6|930.2|932.6|932.3|933.3|933|930.2|929.9|176893
1652450100000|2022-05-13 13:55:00|932.7|932.4|932.1|931.9|933.3|933.1|932|931.7|92618
1652450400000|2022-05-13 14:00:00|932.3|932|933.2|933|933.9|933.8|931.8|931.5|85970
1652450700000|2022-05-13 14:05:00|933.3|933.1|933.8|933.5|934|933.8|931.8|931.5|47664
1652451000000|2022-05-13 14:10:00|933.9|933.6|934.7|934.5|937.4|937.1|933|932.7|433078
1652451300000|2022-05-13 14:15:00|934.8|934.6|935|934.7|936.4|936|933.2|933|118883
1652451600000|2022-05-13 14:20:00|935.1|934.8|934.8|934.5|936.2|936|934.4|934.2|153606
1652451900000|2022-05-13 14:25:00|934.7|934.4|933.2|933|935.2|934.9|932.7|932.4|70333
1652452200000|2022-05-13 14:30:00|933.3|933.1|933.8|933.6|934.7|934.5|933.3|933|59527
1652452500000|2022-05-13 14:35:00|933.7|933.7|933.4|933.2|934.8|934.7|933.1|932.9|86473
1652452800000|2022-05-13 14:40:00|933.5|933.3|931.3|931.1|934.1|933.9|931.1|931|109718
1652453100000|2022-05-13 14:45:00|931.2|931|929.6|929.4|931.2|931.1|928.4|928.1|232809
1652453400000|2022-05-13 14:50:00|929.5|929.3|929.8|929.5|930|929.7|928.9|928.7|33542
1652453700000|2022-05-13 14:55:00|929.9|929.6|929.6|929.3|930.6|930.3|928.9|928.8|40541
1652454000000|2022-05-13 15:00:00|929.5|929.4|929.3|929.1|929.9|929.7|928.7|928.5|52975
1652454300000|2022-05-13 15:05:00|929.4|929.2|930.8|930.6|931.5|931.2|929.3|929.1|148578
1652454600000|2022-05-13 15:10:00|930.9|930.7|931|930.8|931.3|931.2|930.3|930.1|76947
1652454900000|2022-05-13 15:15:00|931.1|930.9|929.6|929.3|931.7|931.4|928.9|928.8|455897
1652455200000|2022-05-13 15:20:00|929.5|929.4|930.8|930.7|931.1|931|929.5|929.3|208496
1652455500000|2022-05-13 15:25:00|930.9|930.8|934.2|933.8|934.5|934.2|930.8|930.7|357164
1652684400000|2022-05-16 07:00:00|930.8|930|932.5|931.7|933.4|932.9|928.5|928|112866
1652684700000|2022-05-16 07:05:00|932.3|931.6|933.2|932.8|934.1|933.4|929.7|929.2|216353
1652685000000|2022-05-16 07:10:00|933.1|932.7|927.2|926.7|934.7|934.3|926.4|925.8|123064
1652685300000|2022-05-16 07:15:00|927.1|926.6|925.4|925.1|928.1|927.8|925|924.8|168486
1652685600000|2022-05-16 07:20:00|925.5|925.2|925|924.8|925.6|925.4|922.6|922.2|110419
1652685900000|2022-05-16 07:25:00|925.1|924.9|928.8|928.4|929.3|928.8|924.4|924|67117
1652686200000|2022-05-16 07:30:00|928.7|928.3|933.1|932.8|933.3|932.8|928.3|928|68177
1652686500000|2022-05-16 07:35:00|933.2|932.9|934.3|934|934.9|934.6|931.5|931.2|94795
1652686800000|2022-05-16 07:40:00|934.2|934.1|933|932.7|934.9|934.6|932|931.7|79310
1652687100000|2022-05-16 07:45:00|932.9|932.8|937|936.6|937|936.6|932.3|932.1|58038
1652687400000|2022-05-16 07:50:00|936.9|936.7|933.3|932.9|936.9|936.7|932.8|932.4|38000
1652687700000|2022-05-16 07:55:00|933.2|932.8|933.2|932.9|933.9|933.6|931.6|931.3|29709
1652688000000|2022-05-16 08:00:00|933.3|932.8|934.5|934.2|936.1|935.7|933|932.7|48150
1652688300000|2022-05-16 08:05:00|934.6|934.3|933.2|932.9|934.7|934.4|932.2|932|66364
1652688600000|2022-05-16 08:10:00|933.3|933|935.1|934.8|935.9|935.6|933.3|933|47165
1652688900000|2022-05-16 08:15:00|935.2|934.9|934.3|933.9|935.5|935.3|932.1|932|236652
1652689200000|2022-05-16 08:20:00|934.4|934|935.7|935.5|936.7|936.4|933.7|933.2|48813
1652689500000|2022-05-16 08:25:00|935.5|935.4|935.3|935|936.1|935.9|934.7|934.3|27908
1652689800000|2022-05-16 08:30:00|935.4|935.1|936.3|936|937.5|937.3|933.5|933.2|93786
1652690100000|2022-05-16 08:35:00|936.4|935.9|936|935.7|937.2|936.9|935.3|935.1|92516
1652690400000|2022-05-16 08:40:00|935.9|935.6|936.3|936|937.2|937|934|933.6|15696
1652690700000|2022-05-16 08:45:00|936.4|936.1|935.9|935.7|936.8|936.6|935.4|935.1|41007
1652691000000|2022-05-16 08:50:00|936|935.8|938.8|938.7|939.1|938.8|935.7|935.5|204225
1652691300000|2022-05-16 08:55:00|938.9|938.6|941.2|941|941.2|941|938.7|938.6|117895
1652691600000|2022-05-16 09:00:00|941.3|941.1|941.6|941.3|942.5|942.1|941.1|940.7|93531
1652691900000|2022-05-16 09:05:00|941.5|941.4|941.1|940.8|943.2|942.9|940.5|940.3|51680
1652692200000|2022-05-16 09:10:00|941.2|940.7|939.7|939.5|942.2|942|939.7|939.4|28997
1652692500000|2022-05-16 09:15:00|939.6|939.6|939.9|939.7|941.1|940.8|938.4|938.2|55294
1652692800000|2022-05-16 09:20:00|940.1|939.8|938.1|937.8|940.2|939.9|938.1|937.7|31241
1652693100000|2022-05-16 09:25:00|938.2|937.9|939.1|938.8|939.1|938.8|937.1|936.9|53734
1652693400000|2022-05-16 09:30:00|939|938.7|939.8|939.4|940.4|940.2|937.7|937.4|144888
1652693700000|2022-05-16 09:35:00|939.7|939.5|938.5|938.2|940.3|940.2|938.3|938|66752
1652694000000|2022-05-16 09:40:00|938.6|938.3|939|938.7|939.2|938.9|937.2|936.9|15158
1652694300000|2022-05-16 09:45:00|939.1|938.8|939.7|939.4|940.6|940.3|938.9|938.7|28297
1652694600000|2022-05-16 09:50:00|939.6|939.5|939.7|939.5|940.2|940.1|938.9|938.6|67545
1652694900000|2022-05-16 09:55:00|939.6|939.4|938.5|938.2|939.8|939.5|937.2|937.1|33684
1652695200000|2022-05-16 10:00:00|938.6|938.3|939.2|938.9|939.7|939.4|938.1|937.7|15799
1652695500000|2022-05-16 10:05:00|939.3|939|939.1|938.8|939.8|939.5|938.2|938.1|19784
1652695800000|2022-05-16 10:10:00|939|938.7|939.5|939.2|939.8|939.6|938.4|938.1|8455
1652696100000|2022-05-16 10:15:00|939.4|939.3|938.6|938.2|939.5|939.3|938.3|938|8217
1652696400000|2022-05-16 10:20:00|938.5|938.1|937.8|937.5|938.9|938.6|936.8|936.5|9345
1652696700000|2022-05-16 10:25:00|937.9|937.6|937|936.6|938.4|938.3|936.5|936.2|82397
1652697000000|2022-05-16 10:30:00|936.9|936.7|935.5|935.2|936.9|936.7|934.3|934|63663
1652697300000|2022-05-16 10:35:00|935.6|935.3|936.3|935.9|936.5|936.2|934.5|934.2|46954
1652697600000|2022-05-16 10:40:00|936.2|935.8|935.8|935.5|936.3|936.1|934.4|934.1|12035
1652697900000|2022-05-16 10:45:00|935.7|935.4|936.2|936|937.2|936.8|935.4|935.1|45473
1652698200000|2022-05-16 10:50:00|936.3|936.1|934.8|934.5|936.6|936.3|934.6|934.3|27417
1652698500000|2022-05-16 10:55:00|934.7|934.4|934.1|933.8|935.1|934.8|933.8|933.4|9410
1652698800000|2022-05-16 11:00:00|935.3|933.7|933.3|933|935.3|934.8|933.2|933|57857
1652699100000|2022-05-16 11:05:00|933.2|932.9|933|932.6|933.9|933.6|932.2|932|46329
1652699400000|2022-05-16 11:10:00|932.9|932.5|933|932.7|933.2|933|932.3|932.1|38827
1652699700000|2022-05-16 11:15:00|933.1|932.6|933.2|932.9|933.3|933|932.2|932|98170
1652700000000|2022-05-16 11:20:00|933.3|933|934.1|933.8|935.1|934.8|932.3|932|32966
1652700300000|2022-05-16 11:25:00|934|933.7|931.1|930.9|934.1|933.9|931|930.8|204064
1652700600000|2022-05-16 11:30:00|931|930.8|930.7|930.5|932.1|931.8|930.6|930.5|63288
1652700900000|2022-05-16 11:35:00|930.8|930.6|931.4|931.1|932|931.7|930.6|930.5|39451
1652701200000|2022-05-16 11:40:00|931.3|931|932.6|932.3|932.8|932.5|930.8|930.5|34947
1652701500000|2022-05-16 11:45:00|932.7|932.4|931.5|931.2|932.9|932.7|931.4|931.1|145137
1652701800000|2022-05-16 11:50:00|931.4|931.1|933.3|933|933.7|933.4|930.7|930.4|41213
1652702100000|2022-05-16 11:55:00|933.2|932.9|933.5|933.2|934|933.7|932.4|932|43055
1652702400000|2022-05-16 12:00:00|933.6|933.3|933.7|933.4|934.4|934.1|932.6|932.3|49113
1652702700000|2022-05-16 12:05:00|933.6|933.3|931.7|931.4|933.7|933.5|931.2|930.9|16977
1652703000000|2022-05-16 12:10:00|931.6|931.5|932.3|932|932.8|932.6|931.5|931.2|8449
1652703300000|2022-05-16 12:15:00|932.4|932.1|933.3|933.1|933.5|933.2|932.1|931.8|14675
1652703600000|2022-05-16 12:20:00|933.4|933|933.1|932.9|934.4|934.3|932.9|932.6|28462
1652703900000|2022-05-16 12:25:00|933|932.8|933.1|932.8|933.2|933|932.4|932.1|17760
1652704200000|2022-05-16 12:30:00|933|932.9|933|932.7|933|932.9|931.4|931.1|37262
1652704500000|2022-05-16 12:35:00|932.9|932.8|931.6|931.3|933.2|932.9|931.4|931|31884
1652704800000|2022-05-16 12:40:00|931.7|931.4|932|931.8|932.3|932|931.3|931|28587
1652705100000|2022-05-16 12:45:00|932.1|931.9|930.8|930.7|932.2|931.9|930.8|930.7|19809
1652705400000|2022-05-16 12:50:00|931|930.8|931.3|931.1|932|931.8|930.7|930.4|24394
1652705700000|2022-05-16 12:55:00|931.4|931.2|930.6|930.3|932.2|932|930.2|930|59743
1652706000000|2022-05-16 13:00:00|930.7|930.4|931.4|931.3|931.8|931.5|930.2|930|19514
1652706300000|2022-05-16 13:05:00|931.5|931.4|928.6|928.4|931.8|931.6|927.5|927.1|91411
1652706600000|2022-05-16 13:10:00|928.5|928.3|927.3|927|928.6|928.4|926.6|926.3|75918
1652706900000|2022-05-16 13:15:00|927.4|926.9|925.8|925.5|927.7|927.3|925.7|925.3|41402
1652707200000|2022-05-16 13:20:00|925.7|925.4|926.1|925.8|926.2|926.1|924.5|924.1|43377
1652707500000|2022-05-16 13:25:00|926|925.7|927|926.8|927.9|927.6|926|925.7|19538
1652707800000|2022-05-16 13:30:00|927.1|926.9|926|925.8|928.8|928.5|925.1|925|114427
1652708100000|2022-05-16 13:35:00|925.9|925.9|926.9|926.8|926.9|926.8|923.5|923.1|79386
1652708400000|2022-05-16 13:40:00|927|926.9|923.9|923.5|928.4|928.1|923.6|923.4|104942
1652708700000|2022-05-16 13:45:00|923.8|923.4|921.4|921.1|924.7|924.4|920|919.7|146978
1652709000000|2022-05-16 13:50:00|921.3|921.2|922.7|922.5|922.9|922.8|919.8|919.5|106056
1652709300000|2022-05-16 13:55:00|922.9|922.6|920.6|920.3|923.6|923.4|919.8|919.5|68007
1652709600000|2022-05-16 14:00:00|920.7|920.4|920.5|920.2|921.5|921.2|918.2|918|87819
1652709900000|2022-05-16 14:05:00|920.3|920.1|922.9|922.7|923.7|923.4|919.9|919.8|49950
1652710200000|2022-05-16 14:10:00|922.8|922.8|924.2|923.9|925.7|925.4|921.4|921.2|114763
1652710500000|2022-05-16 14:15:00|924.1|924|923.9|923.7|925.8|925.6|923.8|923.5|101488
1652710800000|2022-05-16 14:20:00|924|923.8|924.2|924|926.5|926.3|924|923.7|152056
1652711100000|2022-05-16 14:25:00|924.3|924.1|927|926.7|927.7|927.4|923.1|922.8|147021
1652711400000|2022-05-16 14:30:00|927.1|926.8|923.6|923.4|927.1|926.8|923|922.7|90646
1652711700000|2022-05-16 14:35:00|923.7|923.5|923.9|923.7|924.2|923.9|922.5|922.2|67566
1652712000000|2022-05-16 14:40:00|923.8|923.6|922.7|922.4|923.9|923.8|921.8|921.5|64395
1652712300000|2022-05-16 14:45:00|922.6|922.5|919.6|919.3|922.9|922.6|919.5|919.3|63264
1652712600000|2022-05-16 14:50:00|919.5|919.4|920|919.9|920.6|920.4|919.3|919.1|37921
1652712900000|2022-05-16 14:55:00|919.9|919.8|919.8|919.5|920.4|920.1|919.1|919|59075
1652713200000|2022-05-16 15:00:00|919.7|919.6|920.3|920.2|921|920.8|919.3|919.1|76930
1652713500000|2022-05-16 15:05:00|920.4|920.3|921.3|921.1|921.3|921.1|918.8|918.7|116652
1652713800000|2022-05-16 15:10:00|921.2|921|921.5|921.3|922.1|921.9|920.7|920.4|129908
1652714100000|2022-05-16 15:15:00|921.6|921.4|923.3|923.2|924|923.8|921.5|921.3|170735
1652714400000|2022-05-16 15:20:00|923.4|923.3|924.8|924.6|924.9|924.7|922.5|922.4|115991
1652714700000|2022-05-16 15:25:00|924.7|924.7|922.1|921.9|924.8|924.7|922.1|921.9|201139
1652770800000|2022-05-17 07:00:00|937.8|936.1|940.9|940.2|942|941.4|935.6|935|268375
1652771100000|2022-05-17 07:05:00|941|940.3|941.1|940.7|943.6|942.8|940.4|939.8|128120
1652771400000|2022-05-17 07:10:00|941.2|940.8|940|939.5|941.9|941.5|939|938.6|82137
1652771700000|2022-05-17 07:15:00|939.9|939.4|939.1|938.7|941.7|941.4|938.2|937.7|65135
1652772000000|2022-05-17 07:20:00|939.2|938.8|939.7|939.3|941|940.8|938.1|937.8|158566
1652772300000|2022-05-17 07:25:00|939.6|939.2|941.6|941.3|941.7|941.3|938.6|938.2|80121
1652772600000|2022-05-17 07:30:00|941.5|941.2|940.6|940.4|942|941.8|939.5|939.2|164875
1652772900000|2022-05-17 07:35:00|940.8|940.5|941.6|941.3|942.6|942.2|940.2|939.8|103946
1652773200000|2022-05-17 07:40:00|941.7|941.4|944|943.8|944.8|944.4|941.5|941.3|115337
1652773500000|2022-05-17 07:45:00|944.2|943.9|940.2|939.9|944.6|944.2|940.1|939.9|184020
1652773800000|2022-05-17 07:50:00|940.3|940|940.5|940.3|942.2|941.8|940.2|939.9|79601
1652774100000|2022-05-17 07:55:00|940.6|940.4|938.3|938|940.8|940.5|937.4|937.2|94826
1652774400000|2022-05-17 08:00:00|938.2|937.9|940.1|939.7|940.9|940.6|938.1|937.9|91717
1652774700000|2022-05-17 08:05:00|940|939.8|944.4|944.1|945|944.8|939.8|939.4|120160
1652775000000|2022-05-17 08:10:00|944.3|944|943.7|943.4|945.2|945|943.4|943|141328
1652775300000|2022-05-17 08:15:00|943.9|943.5|945.1|945|945.6|945.3|943.9|943.4|213820
1652775600000|2022-05-17 08:20:00|945.3|945.1|947.3|946.9|948|947.7|945.3|945|186997
1652775900000|2022-05-17 08:25:00|947.4|947|947|946.7|948.5|948.1|946.2|945.9|96133
1652776200000|2022-05-17 08:30:00|946.9|946.6|948.8|948.4|949|948.8|946.9|946.6|133381
1652776500000|2022-05-17 08:35:00|948.9|948.5|949.8|949.5|950.7|950.4|948|947.9|322191
1652776800000|2022-05-17 08:40:00|949.9|949.6|948.8|948.4|949.9|949.6|946.9|946.5|126425
1652777100000|2022-05-17 08:45:00|948.7|948.5|949.7|949.4|950|949.7|948.5|948.2|69565
1652777400000|2022-05-17 08:50:00|949.6|949.3|948.7|948.3|949.9|949.6|948.1|947.7|111875
1652777700000|2022-05-17 08:55:00|948.6|948.2|949.5|949.2|949.8|949.5|948|947.6|86511
1652778000000|2022-05-17 09:00:00|949.4|949.1|949.6|949.3|950|949.7|948.4|948|72905
1652778300000|2022-05-17 09:05:00|949.5|949.4|947.2|946.9|949.9|949.5|946.8|946.4|82785
1652778600000|2022-05-17 09:10:00|947.1|946.8|946.7|946.4|947.9|947.6|946.4|946.1|22616
1652778900000|2022-05-17 09:15:00|946.6|946.3|948.5|948.2|948.5|948.3|944.3|944|63926
1652779200000|2022-05-17 09:20:00|948.4|948.3|948.6|948.4|949.4|949.2|947.6|947.2|199197
1652779500000|2022-05-17 09:25:00|948.5|948.3|948.8|948.6|949.2|949|948.2|948|30289
1652779800000|2022-05-17 09:30:00|948.7|948.5|948.9|948.7|949.2|948.9|947.5|947.2|74194
1652780100000|2022-05-17 09:35:00|949|948.8|947.9|947.6|950|949.7|947.9|947.6|46923
1652780400000|2022-05-17 09:40:00|948|947.7|947.2|947|949.6|949.3|947.2|947|27628
1652780700000|2022-05-17 09:45:00|947.3|947.1|948.5|948.2|948.6|948.3|947.1|946.8|21166
1652781000000|2022-05-17 09:50:00|948.6|948.3|949.6|949.4|950|949.8|948.3|948|149652
1652781300000|2022-05-17 09:55:00|949.5|949.3|949.8|949.4|950.4|950.3|949.3|949.2|75747
1652781600000|2022-05-17 10:00:00|949.7|949.5|951|950.7|951|950.7|949.1|948.8|119615
1652781900000|2022-05-17 10:05:00|951.1|950.6|951.9|951.6|952|951.7|950.4|950.1|39266
1652782200000|2022-05-17 10:10:00|951.8|951.5|951.8|951.5|952|951.8|951.2|950.9|44119
1652782500000|2022-05-17 10:15:00|951.9|951.6|951.3|951|952|951.7|949.9|949.6|184305
1652782800000|2022-05-17 10:20:00|951.2|950.9|951.8|951.5|952|951.6|949.8|949.6|121851
1652783100000|2022-05-17 10:25:00|951.9|951.6|949.6|949.4|952.7|952.4|949.5|949.2|140217
1652783400000|2022-05-17 10:30:00|949.7|949.5|951.9|951.7|951.9|951.7|949.6|949.4|73886
1652783700000|2022-05-17 10:35:00|951.8|951.6|950.6|950.2|952|951.7|950.2|949.8|47749
1652784000000|2022-05-17 10:40:00|950.5|950.1|949.6|949.4|950.5|950.2|949.3|949|31288
1652784300000|2022-05-17 10:45:00|949.7|949.3|948.5|948.2|950.5|950.2|948.5|948.2|102427
1652784600000|2022-05-17 10:50:00|948.4|948.1|950.2|949.8|950.6|950.2|948.2|947.9|65709
1652784900000|2022-05-17 10:55:00|950.3|949.9|950.1|949.8|950.8|950.7|949.7|949.5|60521
1652785200000|2022-05-17 11:00:00|950|949.7|950.1|949.9|950.4|950|949.5|949.3|78513
1652785500000|2022-05-17 11:05:00|950|949.8|949.2|948.9|950.6|950.3|948.7|948.3|34866
1652785800000|2022-05-17 11:10:00|949|949|949.1|948.8|950|949.7|948.3|948.1|79528
1652786100000|2022-05-17 11:15:00|949.2|948.7|949.3|949|949.9|949.6|948.3|948|40085
1652786400000|2022-05-17 11:20:00|949.4|948.9|950.2|949.9|950.9|950.6|948.7|948.4|27779
1652786700000|2022-05-17 11:25:00|950.3|949.8|950.4|950.2|951.3|950.9|949.5|949.2|28245
1652787000000|2022-05-17 11:30:00|950.3|950.1|952.2|951.9|952.7|952.4|949.9|949.6|31756
1652787300000|2022-05-17 11:35:00|952.1|952|951.9|951.7|952.5|952.3|951.6|951.3|40853
1652787600000|2022-05-17 11:40:00|951.8|951.6|952.3|952|953|952.7|951|950.7|69751
1652787900000|2022-05-17 11:45:00|952.4|952.1|952.2|951.9|953|952.8|951.7|951.4|89860
1652788200000|2022-05-17 11:50:00|952.3|952|952.7|952.4|953.5|953.2|952.3|951.9|74952
1652788500000|2022-05-17 11:55:00|952.8|952.5|952.6|952.3|952.8|952.5|951.4|951.3|63651
1652788800000|2022-05-17 12:00:00|952.7|952.4|954.4|954.2|954.4|954.2|952.4|952.1|146280
1652789100000|2022-05-17 12:05:00|954.3|954.1|955|954.7|955.3|955.2|954|953.7|230255
1652789400000|2022-05-17 12:10:00|955.1|954.8|954.8|954.6|955.7|955.6|954.8|954.5|48379
1652789700000|2022-05-17 12:15:00|954.9|954.7|956.6|956.3|956.7|956.4|954.7|954.6|37271
1652790000000|2022-05-17 12:20:00|956.7|956.4|955.1|954.8|956.9|956.6|955.1|954.8|42324
1652790300000|2022-05-17 12:25:00|955|954.7|952.2|951.9|955|954.7|951.7|951.6|109309
1652790600000|2022-05-17 12:30:00|952.3|952|952.7|952.4|953.9|953.6|950.8|950.2|53936
1652790900000|2022-05-17 12:35:00|952.8|952.5|953.1|952.7|953.5|953.1|951.7|951.2|65497
1652791200000|2022-05-17 12:40:00|953|952.8|953.4|953.1|953.9|953.7|951.8|951.5|68718
1652791500000|2022-05-17 12:45:00|953.5|953.2|953.6|953.2|954.2|953.9|952.9|952.6|42292
1652791800000|2022-05-17 12:50:00|953.5|953.3|951.8|951.5|954|953.6|951.2|950.9|56132
1652792100000|2022-05-17 12:55:00|951.9|951.4|953.6|953.2|953.8|953.4|951.5|951.2|94934
1652792400000|2022-05-17 13:00:00|953.7|953.3|954.4|954.2|955.4|955|953.6|953.2|74916
1652792700000|2022-05-17 13:05:00|954.3|954.1|954.7|954.3|954.7|954.3|953|952.6|61407
1652793000000|2022-05-17 13:10:00|954.8|954.4|955.5|955.1|955.6|955.1|953.7|953.4|32002
1652793300000|2022-05-17 13:15:00|955.6|955.2|955.3|955.1|956.7|956.3|954.7|954.4|58866
1652793600000|2022-05-17 13:20:00|955.4|955.2|955.9|955.7|956|955.7|954.9|954.5|50631
1652793900000|2022-05-17 13:25:00|955.8|955.8|955.5|955.1|956.2|955.9|954.9|954.6|67738
1652794200000|2022-05-17 13:30:00|955.4|955|959|958.6|959.2|958.8|954.5|954.2|179299
1652794500000|2022-05-17 13:35:00|959.1|958.7|959.9|959.5|960.2|959.9|956.6|956.3|83145
1652794800000|2022-05-17 13:40:00|959.8|959.6|962.7|962.3|963.9|963.5|959.8|959.5|148222
1652795100000|2022-05-17 13:45:00|962.9|962.4|960.3|960|963.2|962.8|960|959.6|88468
1652795400000|2022-05-17 13:50:00|960.5|959.9|955.7|955.4|960.8|960.5|955.6|955.3|98316
1652795700000|2022-05-17 13:55:00|955.6|955.3|956.4|956|956.9|956.6|955|954.6|147841
1652796000000|2022-05-17 14:00:00|956.3|955.9|955.3|955.1|957.3|956.9|954.9|954.6|121629
1652796300000|2022-05-17 14:05:00|955.4|955.2|953.4|953.1|958|957.7|953.4|953|88053
1652796600000|2022-05-17 14:10:00|953.5|953.2|956.3|955.9|956.7|956.3|952.6|952.2|248382
1652796900000|2022-05-17 14:15:00|956.4|956|958.5|958.3|958.9|958.6|956.3|956|74171
1652797200000|2022-05-17 14:20:00|958.4|958.4|957.8|957.6|959.1|958.9|957.3|957|87601
1652797500000|2022-05-17 14:25:00|957.9|957.5|955|954.6|958.3|958|954.6|954.3|66358
1652797800000|2022-05-17 14:30:00|954.9|954.7|954.3|954.1|957|956.8|954.1|953.9|96854
1652798100000|2022-05-17 14:35:00|954.4|954.2|953.9|953.7|954.9|954.5|953|952.7|98414
1652798400000|2022-05-17 14:40:00|953.8|953.6|952.1|951.9|954.5|954.2|952|951.8|92493
1652798700000|2022-05-17 14:45:00|952|951.8|952.8|952.5|953.1|952.7|950.3|950|55858
1652799000000|2022-05-17 14:50:00|952.7|952.4|954.4|954.1|954.7|954.4|951.7|951.4|54019
1652799300000|2022-05-17 14:55:00|954.3|954|954.8|954.6|955.1|954.8|953.4|953|68504
1652799600000|2022-05-17 15:00:00|954.9|954.5|955.4|955.1|956.6|956.3|954.4|954.1|99599
1652799900000|2022-05-17 15:05:00|955.3|955|955.2|955|956.1|955.8|954.7|954.4|40979
1652800200000|2022-05-17 15:10:00|955.3|955|954.8|954.4|956.1|955.8|954.6|954.2|43572
1652800500000|2022-05-17 15:15:00|954.7|954.5|954.9|954.6|955.6|955.3|953.8|953.4|18591
1652800800000|2022-05-17 15:20:00|955|954.7|955.5|955.1|955.9|955.5|954.8|954.5|33658
1652801100000|2022-05-17 15:25:00|955.4|955.2|956.2|955.8|956.6|956.2|954.1|953.8|47525
1652857200000|2022-05-18 07:00:00|965.1|963.1|960.1|959.4|965.1|964.3|958.6|957.8|292086
1652857500000|2022-05-18 07:05:00|960|959.2|958.1|957.5|961.1|960.4|956|955.3|90280
1652857800000|2022-05-18 07:10:00|958.2|957.6|954.2|953.8|958.8|958.3|953.8|953.3|243073
1652858100000|2022-05-18 07:15:00|954.1|953.7|955.5|955.2|955.7|955.5|951.5|951.3|137163
1652858400000|2022-05-18 07:20:00|955.6|955.1|953.7|953.3|955.9|955.6|952.4|952|61771
1652858700000|2022-05-18 07:25:00|953.6|953.2|950.8|950.4|953.7|953.3|950.4|950|85714
1652859000000|2022-05-18 07:30:00|950.7|950.3|950|949.5|951.1|950.7|947.8|947.6|40348
1652859300000|2022-05-18 07:35:00|950.1|949.6|952.5|952.3|954.2|953.8|949.3|949|68174
1652859600000|2022-05-18 07:40:00|952.6|952.4|949.9|949.5|954|953.7|949.3|949|77917
1652859900000|2022-05-18 07:45:00|950|949.4|951.2|950.9|952.6|952.2|949|948.7|194098
1652860200000|2022-05-18 07:50:00|951.3|951|949.3|948.9|951.4|951.2|948.3|947.9|67278
1652860500000|2022-05-18 07:55:00|949.4|949|952.5|952.1|954.8|954.5|949.2|948.9|73526
1652860800000|2022-05-18 08:00:00|952.6|952.2|955|954.5|956.7|956.2|951.3|950.8|37003
1652861100000|2022-05-18 08:05:00|954.9|954.4|954.2|953.7|955.4|954.9|953.3|953|41562
1652861400000|2022-05-18 08:10:00|954.3|953.8|953.3|952.8|954.8|954.4|952.7|952.3|32201
1652861700000|2022-05-18 08:15:00|953.2|952.7|953.2|953|954.9|954.6|952.8|952.5|34777
1652862000000|2022-05-18 08:20:00|953.4|953.1|950.4|950|953.4|953.1|949.5|949.2|56696
1652862300000|2022-05-18 08:25:00|950.3|950.1|952.8|952.4|953.1|952.8|949.5|949.2|43219
1652862600000|2022-05-18 08:30:00|952.7|952.2|951.5|951.2|953.7|953.5|951.4|951|47776
1652862900000|2022-05-18 08:35:00|951.6|951.3|951.7|951.4|952.6|952.2|950|949.6|34752
1652863200000|2022-05-18 08:40:00|951.6|951.3|952.4|952|952.5|952.1|950.7|950.4|15439
1652863500000|2022-05-18 08:45:00|952.3|952.1|947.6|947.2|952.4|952.1|947.6|947.1|266341
1652863800000|2022-05-18 08:50:00|947.5|947|947.5|947.2|948.4|947.9|946.8|946.3|204628
1652864100000|2022-05-18 08:55:00|947.6|947.3|949.2|948.8|949.2|948.9|946.5|946.1|113709
1652864400000|2022-05-18 09:00:00|949.6|948.9|949.3|949|950.3|949.9|948.4|948.2|26861
1652864700000|2022-05-18 09:05:00|949.4|949.1|950|949.8|950.4|950.1|948.8|948.5|64524
1652865000000|2022-05-18 09:10:00|949.9|949.7|949.3|949|950.1|949.9|949.3|948.9|25356
1652865300000|2022-05-18 09:15:00|949.2|949.1|949.3|949.1|950.3|949.9|948.2|948|47316
1652865600000|2022-05-18 09:20:00|949.4|949.2|950.2|949.9|951.2|950.9|949.4|949.1|27780
1652865900000|2022-05-18 09:25:00|950.3|950|950.6|950.4|951.1|950.8|949.7|949.4|34992
1652866200000|2022-05-18 09:30:00|950.5|950.3|951.1|950.8|951.5|951.1|948.8|948.5|18011
1652866500000|2022-05-18 09:35:00|951.2|950.9|950.5|950.3|951.7|951.4|950.4|950.2|18335
1652866800000|2022-05-18 09:40:00|950.6|950.4|951.5|951.2|951.7|951.5|950.1|949.8|60002
1652867100000|2022-05-18 09:45:00|951.4|951.1|952.5|952.3|953.2|952.9|951.2|950.8|28072
1652867400000|2022-05-18 09:50:00|952.6|952.4|955|954.7|955.9|955.7|952.5|952.3|31676
1652867700000|2022-05-18 09:55:00|955.1|954.8|958.8|958.5|959.1|958.7|955|954.8|60515
1652868000000|2022-05-18 10:00:00|958.9|958.6|959.2|958.8|960.5|960.1|958.6|958.4|56894
1652868300000|2022-05-18 10:05:00|959.3|958.9|960.4|960.1|961.7|961.3|959.3|958.9|46815
1652868600000|2022-05-18 10:10:00|960.3|960|961.8|961.4|962.4|962.1|960|959.6|45067
1652868900000|2022-05-18 10:15:00|961.7|961.5|962.9|962.5|963|962.7|961.4|961.1|59333
1652869200000|2022-05-18 10:20:00|963|962.6|965.5|965.1|965.6|965.2|962.6|962.3|57933
1652869500000|2022-05-18 10:25:00|965.6|965.2|966.1|965.9|966.3|966|965.3|964.9|64314
1652869800000|2022-05-18 10:30:00|966|966|962.5|962.1|966|966|962.4|962|65100
1652870100000|2022-05-18 10:35:00|962.4|962|964.6|964.3|964.8|964.4|962.3|962|57088
1652870400000|2022-05-18 10:40:00|964.5|964.2|965.5|965.2|965.8|965.6|963.9|963.6|47895
1652870700000|2022-05-18 10:45:00|965.4|965.1|967.1|966.7|967.4|967.3|965.2|965|61732
1652871000000|2022-05-18 10:50:00|967.2|966.8|966.5|966.1|967.7|967.5|966.5|966.1|65154
1652871300000|2022-05-18 10:55:00|966.4|966|967.2|967|967.8|967.6|966.4|966|33105
1652871600000|2022-05-18 11:00:00|967.7|967.2|967.5|967.2|968|967.8|966.7|966.3|87010
1652871900000|2022-05-18 11:05:00|967.4|967.1|966.7|966.5|968.1|967.9|966.4|966.2|71407
1652872200000|2022-05-18 11:10:00|966.8|966.4|969.5|969.2|969.6|969.2|966.2|966|90541
1652872500000|2022-05-18 11:15:00|969.6|969.3|968.3|968|970|969.9|967.8|967.5|49771
1652872800000|2022-05-18 11:20:00|968|967.9|968.4|968.1|968.6|968.4|966.7|966.6|76802
1652873100000|2022-05-18 11:25:00|968.5|968.2|967.7|967.5|969.1|968.9|966.7|966.3|61801
1652873400000|2022-05-18 11:30:00|967.8|967.6|967.7|967.5|968.6|968.2|966.8|966.5|70807
1652873700000|2022-05-18 11:35:00|967.6|967.4|968.4|968.2|968.7|968.5|966.9|966.7|42198
1652874000000|2022-05-18 11:40:00|968.3|968.1|966.8|966.6|968.4|968.2|966.7|966.3|55177
1652874300000|2022-05-18 11:45:00|966.9|966.7|967.4|967.2|968.4|968|966.5|966.2|41464
1652874600000|2022-05-18 11:50:00|967.5|967.3|968.7|968.4|968.7|968.4|966.6|966.4|17942
1652874900000|2022-05-18 11:55:00|968.6|968.3|968.6|968.4|969.1|968.8|966.9|966.7|43754
1652875200000|2022-05-18 12:00:00|968.5|968.3|969|968.8|969.1|968.9|968.1|967.8|47787
1652875500000|2022-05-18 12:05:00|969.1|968.9|968.7|968.4|969.5|969.3|967.9|967.6|30304
1652875800000|2022-05-18 12:10:00|968.6|968.5|970|969.8|970|969.8|968.4|968.1|48996
1652876100000|2022-05-18 12:15:00|969.9|969.7|971|970.7|971|970.7|969|968.7|53142
1652876400000|2022-05-18 12:20:00|970.9|970.6|971|970.8|971.1|970.9|970.2|969.8|44597
1652876700000|2022-05-18 12:25:00|970.9|970.7|969.4|969|971.2|970.9|969.2|969|28013
1652877000000|2022-05-18 12:30:00|969.3|969.1|965.3|965|969.4|969.1|965|964.8|81558
1652877300000|2022-05-18 12:35:00|965.4|964.9|962.1|961.8|965.7|965.5|962.1|961.8|56555
1652877600000|2022-05-18 12:40:00|962.3|961.9|958.7|958.4|962.7|962.3|958.6|958.1|141932
1652877900000|2022-05-18 12:45:00|958.8|958.3|958|957.6|959.6|959.3|957.1|956.6|50523
1652878200000|2022-05-18 12:50:00|958.1|957.7|957.1|956.7|958.7|958.3|956.4|956|90357
1652878500000|2022-05-18 12:55:00|957|956.8|957|956.7|958|957.7|956.3|956|97398
1652878800000|2022-05-18 13:00:00|957.1|956.8|960|959.8|960.3|960.1|956.5|956.1|70292
1652879100000|2022-05-18 13:05:00|960.1|959.7|959.4|959.2|960.2|959.7|957.6|957.2|72693
1652879400000|2022-05-18 13:10:00|959.5|959.3|961.5|961.2|962.1|962|959.4|959|80546
1652879700000|2022-05-18 13:15:00|961.4|961.1|959.8|959.5|962.6|962.3|959.7|959.2|93687
1652880000000|2022-05-18 13:20:00|959.7|959.4|959.5|959.2|961|960.6|959.3|958.9|62603
1652880300000|2022-05-18 13:25:00|959.7|959.3|957.8|957.5|960.1|960|957.7|957.4|71068
1652880600000|2022-05-18 13:30:00|957.7|957.6|956.5|956.2|958.4|957.9|955|954.7|97599
1652880900000|2022-05-18 13:35:00|956.4|956|956|955.7|959.4|959.1|955.1|954.7|98087
1652881200000|2022-05-18 13:40:00|955.9|955.5|954.9|954.7|956.4|956|951.4|951.1|131952
1652881500000|2022-05-18 13:45:00|954.8|954.5|957|956.6|957.9|957.6|953.8|953.4|68813
1652881800000|2022-05-18 13:50:00|957.1|956.7|956.3|955.9|957.6|957.2|953.9|953.5|116774
1652882100000|2022-05-18 13:55:00|956.2|955.8|954|953.6|956.4|956.1|953.2|952.9|76907
1652882400000|2022-05-18 14:00:00|954.1|953.7|952.6|952.3|954.6|954.4|952.2|951.8|182497
1652882700000|2022-05-18 14:05:00|952.5|952.4|952.1|951.8|954.4|954.1|951.1|951|106341
1652883000000|2022-05-18 14:10:00|952.2|951.9|952.5|952.3|952.9|952.8|951.2|951|55311
1652883300000|2022-05-18 14:15:00|952.4|952.1|954.4|954.1|954.7|954.5|951.2|951|184678
1652883600000|2022-05-18 14:20:00|954.3|954|954.4|954.1|955.2|955|953.4|953.1|74620
1652883900000|2022-05-18 14:25:00|954.3|954.2|952.4|952.1|956.1|955.9|952.3|952.1|37069
1652884200000|2022-05-18 14:30:00|952.3|952|951.5|951.2|952.7|952.4|950.7|950.3|35024
1652884500000|2022-05-18 14:35:00|951.6|951.1|951.3|951|951.6|951.3|950.2|950|77417
1652884800000|2022-05-18 14:40:00|951.2|950.9|950.5|950.2|951.4|951.1|950.3|950|39561
1652885100000|2022-05-18 14:45:00|950.4|950.1|953.9|953.6|954.6|954.3|950.2|950|61615
1652885400000|2022-05-18 14:50:00|954|953.7|955.1|954.8|955.3|955|953.6|953.5|47956
1652885700000|2022-05-18 14:55:00|955|954.9|955.9|955.6|956.2|956|954.3|954.1|68386
1652886000000|2022-05-18 15:00:00|955.8|955.5|953.5|953.3|955.9|955.6|953|952.7|64469
1652886300000|2022-05-18 15:05:00|953.6|953.4|952.8|952.6|953.9|953.5|951.3|951.1|49663
1652886600000|2022-05-18 15:10:00|952.7|952.5|951.6|951.4|952.9|952.6|951.6|951.4|94920
1652886900000|2022-05-18 15:15:00|951.7|951.5|950.3|950.1|952|951.8|949.9|949.6|103644
1652887200000|2022-05-18 15:20:00|950.4|950|947.6|947.4|950.4|950|947.3|947|170032
1652887500000|2022-05-18 15:25:00|947.7|947.5|946.6|946.4|948.3|947.9|946.6|946.4|404060
1652943600000|2022-05-19 07:00:00|942.5|942|945.4|944.4|945.7|945.1|939.3|938|500134
1652943900000|2022-05-19 07:05:00|945.6|944.5|943.8|943.3|947.6|947.2|941.7|941.3|277122
1652944200000|2022-05-19 07:10:00|943.7|943.2|941.6|941.2|944.5|944|941.3|940.8|383961
1652944500000|2022-05-19 07:15:00|941.5|941.3|941.3|940.9|943.4|943.1|939.5|939.2|290103
1652944800000|2022-05-19 07:20:00|941.5|941|942.2|941.7|942.7|942.3|937.7|937.2|502231
1652945100000|2022-05-19 07:25:00|942.1|941.8|942.7|942.4|944.3|944.1|940.7|940.3|127495
1652945400000|2022-05-19 07:30:00|942.6|942.3|941.1|940.7|942.6|942.3|938.8|938.6|560166
1652945700000|2022-05-19 07:35:00|941.2|940.8|938.3|938|941.2|940.8|937.4|937|405198
1652946000000|2022-05-19 07:40:00|938.4|937.9|939.4|939|939.9|939.5|937.6|937.2|307996
1652946300000|2022-05-19 07:45:00|939.5|939.1|939.2|938.9|940.6|940.3|937.4|937|139949
1652946600000|2022-05-19 07:50:00|939.1|938.8|938.8|938.4|940.1|939.7|937.4|937.1|413002
1652946900000|2022-05-19 07:55:00|938.7|938.2|940.3|939.9|942.7|942.4|937.9|937.5|84298
1652947200000|2022-05-19 08:00:00|940.2|939.8|939|938.6|941.2|940.9|938.8|938.5|101259
1652947500000|2022-05-19 08:05:00|938.9|938.7|939|938.8|939.4|939.1|937.3|937|233013
1652947800000|2022-05-19 08:10:00|939.1|938.9|938.9|938.6|939.4|939|937.5|937.3|35793
1652948100000|2022-05-19 08:15:00|938.8|938.5|936.6|936.3|938.9|938.6|936.1|935.7|37232
1652948400000|2022-05-19 08:20:00|936.5|936.2|938.2|937.9|939|938.8|936.4|936.1|64080
1652948700000|2022-05-19 08:25:00|938.3|938|938.8|938.5|939.6|939.3|938.2|937.8|23042
1652949000000|2022-05-19 08:30:00|938.9|938.6|937.6|937.3|939.4|939.1|937.4|937.1|22914
1652949300000|2022-05-19 08:35:00|937.5|937.2|935.2|934.9|937.5|937.2|934.9|934.7|116365
1652949600000|2022-05-19 08:40:00|935.1|935|934.9|934.7|935.4|935.1|934.3|934|60676
1652949900000|2022-05-19 08:45:00|935|934.8|937.8|937.4|938.4|938.1|934.9|934.7|40351
1652950200000|2022-05-19 08:50:00|937.9|937.5|938.6|938.3|939|938.7|937.5|937.2|46631
1652950500000|2022-05-19 08:55:00|938.7|938.2|935.7|935.5|938.8|938.4|935.7|935.3|53490
1652950800000|2022-05-19 09:00:00|935.5|935.3|935|934.6|935.6|935.3|934.4|934.2|69881
1652951100000|2022-05-19 09:05:00|935.1|934.7|934.4|934|935.3|935|933.4|933.1|72422
1652951400000|2022-05-19 09:10:00|934.3|933.9|933.2|932.9|934.6|934.3|932.8|932.5|80667
1652951700000|2022-05-19 09:15:00|933.1|933|934.7|934.3|934.9|934.5|933.1|932.9|20013
1652952000000|2022-05-19 09:20:00|934.6|934.4|932.9|932.5|935.2|934.9|932.6|932.2|60382
1652952300000|2022-05-19 09:25:00|932.8|932.8|932.4|932|933|932.8|930.3|930.1|184497
1652952600000|2022-05-19 09:30:00|932.5|932.1|934.7|934.4|934.8|934.4|931.8|931.4|16891
1652952900000|2022-05-19 09:35:00|934.8|934.5|931.4|931|934.9|934.5|931.4|931|47300
1652953200000|2022-05-19 09:40:00|931.3|931.1|931.2|930.9|931.9|931.6|930.3|930.1|27341
1652953500000|2022-05-19 09:45:00|931.3|931|932.4|932.1|932.8|932.6|930.6|930.2|25011
1652953800000|2022-05-19 09:50:00|932.3|932|934.1|933.7|934.1|933.8|931.9|931.5|37542
1652954100000|2022-05-19 09:55:00|934|933.8|932.3|932|934.3|934.1|931.8|931.5|46826
1652954400000|2022-05-19 10:00:00|932.2|931.9|932.8|932.5|933.4|933.1|931.5|931.2|67689
1652954700000|2022-05-19 10:05:00|932.9|932.6|934.4|934.1|934.8|934.5|932.5|932.2|39869
1652955000000|2022-05-19 10:10:00|934.3|934|932.3|932|935|934.7|932|931.7|40266
1652955300000|2022-05-19 10:15:00|932.5|932.1|932.4|932.1|932.7|932.4|931.3|931.1|56724
1652955600000|2022-05-19 10:20:00|932.3|932|933.5|933.2|933.5|933.2|932.1|932|18006
1652955900000|2022-05-19 10:25:00|933.4|933.1|935.1|934.8|935.2|934.9|933.4|933|26007
1652956200000|2022-05-19 10:30:00|935.2|934.9|933.3|933|935.5|935.1|933.2|932.9|21870
1652956500000|2022-05-19 10:35:00|933.4|932.9|935.6|935.3|935.8|935.4|933.2|932.9|15148
1652956800000|2022-05-19 10:40:00|935.5|935.2|935.6|935.3|936|935.8|934.9|934.6|33013
1652957100000|2022-05-19 10:45:00|935.7|935.4|936.1|935.9|937.1|936.8|935.2|934.8|126181
1652957400000|2022-05-19 10:50:00|936.2|935.8|935.7|935.3|936.2|935.9|934.1|933.7|30794
1652957700000|2022-05-19 10:55:00|935.6|935.2|936.6|936.3|936.6|936.3|935.1|934.7|49977
1652958000000|2022-05-19 11:00:00|936.5|936.2|933.9|933.6|936.6|936.3|933.9|933.6|28821
1652958300000|2022-05-19 11:05:00|933.8|933.7|933.1|932.7|933.9|933.7|932.1|931.8|32484
1652958600000|2022-05-19 11:10:00|933.2|932.8|933|932.7|933.3|933|931.8|931.5|14108
1652958900000|2022-05-19 11:15:00|933.1|932.8|933.2|932.9|934.3|933.9|932.4|932.1|21960
1652959200000|2022-05-19 11:20:00|933.3|932.8|937.4|937|937.7|937.6|933.2|932.8|66537
1652959500000|2022-05-19 11:25:00|937.5|937.1|938.7|938.3|939.8|939.4|936.6|936.2|61138
1652959800000|2022-05-19 11:30:00|938.8|938.4|936.6|936.3|939.8|939.5|936.3|936|48271
1652960100000|2022-05-19 11:35:00|936.8|936.4|939.3|938.9|939.3|939|936.7|936.3|28671
1652960400000|2022-05-19 11:40:00|939.4|939|941.2|941|941.6|941.3|938.5|938.2|37210
1652960700000|2022-05-19 11:45:00|941.1|940.9|939.9|939.5|941.8|941.4|939.2|939|56494
1652961000000|2022-05-19 11:50:00|939.8|939.6|941.5|941.2|941.6|941.3|939.4|939.2|13139
1652961300000|2022-05-19 11:55:00|941.4|941.3|942.3|941.9|942.9|942.5|941.4|941.2|53228
1652961600000|2022-05-19 12:00:00|942.4|942|941.6|941.3|942.9|942.6|941|940.7|21315
1652961900000|2022-05-19 12:05:00|941.5|941.2|941.7|941.4|942|941.8|940.8|940.5|31572
1652962200000|2022-05-19 12:10:00|941.8|941.5|942.1|941.7|942.5|942.3|941.5|941.1|27043
1652962500000|2022-05-19 12:15:00|942.2|941.8|940.9|940.5|942.2|941.9|940.2|940|58779
1652962800000|2022-05-19 12:20:00|940.8|940.6|940.3|940|941.7|941.4|940.2|939.9|37223
1652963100000|2022-05-19 12:25:00|940.2|940.1|941.8|941.2|942|941.7|940.2|940|209891
1652963400000|2022-05-19 12:30:00|941.7|941.3|939.1|938.7|942.4|942|938|937.8|119703
1652963700000|2022-05-19 12:35:00|939|938.8|937.9|937.6|939.3|939|937.7|937.3|48043
1652964000000|2022-05-19 12:40:00|938|937.7|938.5|938.3|939|938.6|936.4|936|41831
1652964300000|2022-05-19 12:45:00|938.6|938.2|938.1|937.8|939.4|939|937.5|937.2|27524
1652964600000|2022-05-19 12:50:00|938|937.7|936.5|936.2|938.2|937.9|936.4|936.2|31389
1652964900000|2022-05-19 12:55:00|936.6|936.3|936.8|936.5|937.2|936.9|935.9|935.5|36976
1652965200000|2022-05-19 13:00:00|936.7|936.6|936.9|936.7|937.5|937.2|936.7|936.5|20122
1652965500000|2022-05-19 13:05:00|937|936.8|938.1|937.8|938.5|938.2|936.9|936.7|49169
1652965800000|2022-05-19 13:10:00|938|937.7|938.2|937.9|938.7|938.4|937.7|937.5|31000
1652966100000|2022-05-19 13:15:00|938.3|938.2|936.8|936.4|938.5|938.2|936.4|936.1|42636
1652966400000|2022-05-19 13:20:00|936.7|936.5|936.4|936.2|937.3|936.9|935.2|935.1|37502
1652966700000|2022-05-19 13:25:00|936.5|936.1|937.4|937.1|938.2|937.9|936.4|936|38296
1652967000000|2022-05-19 13:30:00|937.3|937|943.7|943.3|944.7|944.3|936.7|936.5|339583
1652967300000|2022-05-19 13:35:00|943.8|943.4|946.5|946.3|947.5|947.2|943.3|942.8|367450
1652967600000|2022-05-19 13:40:00|946.6|946.4|940.3|939.9|946.9|946.6|939.9|939.7|316172
1652967900000|2022-05-19 13:45:00|940.5|940|938.2|937.8|940.8|940.4|937.1|936.7|114895
1652968200000|2022-05-19 13:50:00|938.3|937.9|941|940.7|941.8|941.6|937.7|937.4|135940
1652968500000|2022-05-19 13:55:00|940.9|940.8|940.7|940.3|943|942.7|939.4|939.1|156036
1652968800000|2022-05-19 14:00:00|940.6|940.2|945.9|945.6|946.4|946.2|939.8|939.4|227587
1652969100000|2022-05-19 14:05:00|945.8|945.7|945.2|944.9|947.8|947.4|944.4|944.1|684638
1652969400000|2022-05-19 14:10:00|945.1|944.8|946.6|946.3|947.9|947.7|944.5|944.3|112167
1652969700000|2022-05-19 14:15:00|946.5|946.4|947.8|947.5|949.8|949.5|945.7|945.4|151652
1652970000000|2022-05-19 14:20:00|947.9|947.6|949.4|949.1|950|949.8|947.2|946.9|93600
1652970300000|2022-05-19 14:25:00|949.3|948.9|945.4|945.1|949.4|949|945.1|945|150171
1652970600000|2022-05-19 14:30:00|945.5|945|947|946.8|947|946.9|942.8|942.5|216593
1652970900000|2022-05-19 14:35:00|946.9|946.7|946.1|945.7|948|947.8|944.7|944.5|89515
1652971200000|2022-05-19 14:40:00|946|945.6|945.6|945.3|946.5|946.2|944.2|944|68075
1652971500000|2022-05-19 14:45:00|945.7|945.4|945.4|945.1|947.9|947.7|944.3|944|90615
1652971800000|2022-05-19 14:50:00|945.5|945.2|947.1|946.8|947.1|947|943.7|943.6|77577
1652972100000|2022-05-19 14:55:00|947.2|946.9|945.1|944.8|947.9|947.6|944.6|944.2|172742
1652972400000|2022-05-19 15:00:00|945|944.7|944.8|944.6|946|945.7|944.5|944.2|138244
1652972700000|2022-05-19 15:05:00|944.9|944.7|945.3|945.2|945.6|945.3|943.2|943|162870
1652973000000|2022-05-19 15:10:00|945.2|945|944.8|944.6|947|946.8|944.6|944.3|85718
1652973300000|2022-05-19 15:15:00|944.7|944.5|946|945.8|946.3|946|943|942.8|133174
1652973600000|2022-05-19 15:20:00|945.9|945.7|947.3|947|947.6|947.4|944.6|944.4|186439
1652973900000|2022-05-19 15:25:00|947.4|947.1|945.7|945.3|947.4|947.1|945|944.8|203459
1653030000000|2022-05-20 07:00:00|952.9|952.4|955.3|954.6|956.4|955.8|950.4|950|411773
1653030300000|2022-05-20 07:05:00|955.2|954.7|951.1|950.6|956|955.5|948.4|948|139242
1653030600000|2022-05-20 07:10:00|951.2|950.7|949.8|949.4|952|951.8|949.2|948.6|139246
1653030900000|2022-05-20 07:15:00|949.9|949.2|950.7|950.4|953|952.6|949.1|948.8|115925
1653031200000|2022-05-20 07:20:00|950.8|950.5|955.9|955.4|956|955.5|950.6|950.4|174987
1653031500000|2022-05-20 07:25:00|955.8|955.3|953.9|953.5|955.9|955.4|952.8|952.4|86351
1653031800000|2022-05-20 07:30:00|953.8|953.4|954.8|954.5|956|955.6|952.6|952.3|81201
1653032100000|2022-05-20 07:35:00|954.7|954.4|952.6|952.2|956.2|955.9|952.5|952.2|130045
1653032400000|2022-05-20 07:40:00|952.5|952.1|952.2|952|954.7|954.4|951.6|951.1|67216
1653032700000|2022-05-20 07:45:00|952.3|951.9|952.7|952.4|953.7|953.3|951.2|950.8|63675
1653033000000|2022-05-20 07:50:00|952.8|952.5|953.1|952.7|953.9|953.6|951.2|950.8|72607
1653033300000|2022-05-20 07:55:00|953|952.6|951.6|951.2|953.4|953.1|950.7|950.3|37620
1653033600000|2022-05-20 08:00:00|951.5|951.1|948.1|947.6|951.9|951.6|947|946.5|157767
1653033900000|2022-05-20 08:05:00|948.2|947.7|949.8|949.5|950|949.6|947.8|947.5|49533
1653034200000|2022-05-20 08:10:00|949.7|949.4|948.4|948.2|950.3|949.8|948.4|948|63851
1653034500000|2022-05-20 08:15:00|948.5|948.3|948|947.7|949.2|948.8|947.6|947.4|56470
1653034800000|2022-05-20 08:20:00|948.1|947.8|947.2|946.8|949.2|949|945.7|945.4|269537
1653035100000|2022-05-20 08:25:00|947.3|946.9|947.3|946.9|947.9|947.5|946.3|945.9|66544
1653035400000|2022-05-20 08:30:00|947.2|946.8|950.1|949.7|950.1|949.9|947.2|946.8|121130
1653035700000|2022-05-20 08:35:00|950.2|949.8|952.3|951.9|952.6|952.2|949.9|949.8|106261
1653036000000|2022-05-20 08:40:00|952.4|952|952.6|952.3|952.6|952.4|950.4|950|76422
1653036300000|2022-05-20 08:45:00|952.5|952.2|950.3|950.1|952.5|952.2|949.8|949.4|104441
1653036600000|2022-05-20 08:50:00|950.4|950.2|950.9|950.5|950.9|950.5|949.4|949|21930
1653036900000|2022-05-20 08:55:00|950.8|950.4|950.3|949.9|950.9|950.5|949|948.8|27828
1653037200000|2022-05-20 09:00:00|950.4|950|954.1|953.9|954.3|953.9|949.9|949.6|104665
1653037500000|2022-05-20 09:05:00|954|953.8|954.6|954.2|955|954.7|953.9|953.5|24829
1653037800000|2022-05-20 09:10:00|954.7|954.3|956|955.6|956|955.7|954.4|954.2|51639
1653038100000|2022-05-20 09:15:00|955.9|955.7|956|955.7|957.4|957.1|955.5|955.1|126946
1653038400000|2022-05-20 09:20:00|956.1|955.8|955.1|954.8|956.8|956.5|954.1|953.8|88253
1653038700000|2022-05-20 09:25:00|955.2|954.9|956.5|956.1|957.2|956.9|955.2|954.9|29185
1653039000000|2022-05-20 09:30:00|956.4|956|956.7|956.5|957.1|956.8|956.1|955.8|39847
1653039300000|2022-05-20 09:35:00|956.6|956.4|956|955.7|956.9|956.6|955.4|955.1|69019
1653039600000|2022-05-20 09:40:00|955.9|955.6|955.1|954.8|956.5|956.2|954.5|954.2|53347
1653039900000|2022-05-20 09:45:00|955|954.7|955.5|955.2|955.5|955.2|954.1|953.7|26714
1653040200000|2022-05-20 09:50:00|955.6|955.3|953.3|953|955.6|955.4|952.3|952|305747
1653040500000|2022-05-20 09:55:00|953.2|953.1|952.8|952.5|953.7|953.5|952|951.7|200109
1653040800000|2022-05-20 10:00:00|952.7|952.4|953.4|953.1|953.7|953.4|951.7|951.5|35986
1653041100000|2022-05-20 10:05:00|953.5|953|950.4|950.1|953.6|953.4|950.2|950|70653
1653041400000|2022-05-20 10:10:00|950.3|950|948.1|947.8|950.3|950|947.7|947.5|72126
1653041700000|2022-05-20 10:15:00|948.2|947.9|946.6|946.3|948.4|947.9|946.1|946|146580
1653042000000|2022-05-20 10:20:00|946.7|946.4|948.7|948.3|948.7|948.4|946.6|946.4|90187
1653042300000|2022-05-20 10:25:00|948.6|948.2|948.4|948.2|948.9|948.7|947.7|947.4|13613
1653042600000|2022-05-20 10:30:00|948.5|948.3|946.8|946.6|948.5|948.3|946.3|946|60295
1653042900000|2022-05-20 10:35:00|946.7|946.5|947.6|947.3|947.6|947.3|946.1|946|47339
1653043200000|2022-05-20 10:40:00|947.5|947.2|946.3|946|947.8|947.5|945.6|945.4|80102
1653043500000|2022-05-20 10:45:00|946.4|946.1|945.1|944.9|947|946.6|944.6|944.3|72718
1653043800000|2022-05-20 10:50:00|945.2|945|945.2|944.9|945.8|945.5|944.8|944.5|14057
1653044100000|2022-05-20 10:55:00|945.3|944.8|947.1|946.8|947.7|947.5|944.3|944.2|96580
1653044400000|2022-05-20 11:00:00|947|946.9|947.3|946.9|947.4|947.1|947|946.9|5626
1653044700000|2022-05-20 11:05:00|946|945.6|943.9|943.5|946.4|946.3|943.9|943.5|143993
1653045000000|2022-05-20 11:10:00|943.8|943.4|943.8|943.5|944.5|944.2|942.8|942.5|71323
1653045300000|2022-05-20 11:15:00|943.9|943.6|944.2|943.9|945.1|944.7|943.9|943.6|68264
1653045600000|2022-05-20 11:20:00|944.3|944|944.5|944.3|944.8|944.5|944|943.7|13459
1653045900000|2022-05-20 11:25:00|944.4|944.2|944.6|944.4|944.8|944.6|944.2|943.9|8651
1653046200000|2022-05-20 11:30:00|944.7|944.5|945.4|945.1|945.4|945.1|944.1|944|15136
1653046500000|2022-05-20 11:35:00|945.3|945|944.3|943.9|945.5|945.2|944.2|943.9|12784
1653046800000|2022-05-20 11:40:00|944.2|944|944.4|944.3|945.1|944.8|943.9|943.5|13032
1653047100000|2022-05-20 11:45:00|944.5|944.4|945.2|944.8|945.4|945.1|944.4|944|25361
1653047400000|2022-05-20 11:50:00|945.1|944.9|946.8|946.4|946.8|946.5|944.6|944.3|17460
1653047700000|2022-05-20 11:55:00|946.9|946.5|946.3|946|947.2|947|946.2|945.9|31157
1653048000000|2022-05-20 12:00:00|946.2|945.9|946.7|946.4|947.6|947.4|946|945.7|43739
1653048300000|2022-05-20 12:05:00|946.8|946.5|945.5|945.2|946.8|946.5|945.2|944.9|13830
1653048600000|2022-05-20 12:10:00|945.4|945.1|944.3|944|945.5|945.2|943.9|943.7|24727
1653048900000|2022-05-20 12:15:00|944.2|944.1|944.2|944|944.7|944.4|943.8|943.5|13638
1653049200000|2022-05-20 12:20:00|944.3|944.1|944.2|943.9|945.2|944.9|944.1|943.8|21119
1653049500000|2022-05-20 12:25:00|944.3|944|943.8|943.6|944.6|944.3|943.5|943.2|9325
1653049800000|2022-05-20 12:30:00|943.7|943.5|942.8|942.5|944.1|943.9|942.1|941.8|58671
1653050100000|2022-05-20 12:35:00|942.7|942.6|943.4|943.1|943.8|943.5|942.1|941.8|30030
1653050400000|2022-05-20 12:40:00|943.5|943.2|943.1|942.8|943.9|943.6|942.8|942.5|31016
1653050700000|2022-05-20 12:45:00|943.2|942.9|940.5|940.2|943.2|942.9|940.3|940.2|35579
1653051000000|2022-05-20 12:50:00|940.4|940.1|939.2|938.9|940.5|940.1|938.6|938.3|122148
1653051300000|2022-05-20 12:55:00|939.1|938.7|939.8|939.6|940|939.7|938.1|937.7|89751
1653051600000|2022-05-20 13:00:00|939.7|939.5|940.5|940.2|940.8|940.6|939.1|938.8|54154
1653051900000|2022-05-20 13:05:00|940.4|940.1|940|939.7|940.7|940.5|939.9|939.5|26154
1653052200000|2022-05-20 13:10:00|940.1|939.8|941.3|941.1|941.4|941.2|939.8|939.6|19977
1653052500000|2022-05-20 13:15:00|941.4|941.2|942.1|941.8|942.2|941.9|940.3|940|35987
1653052800000|2022-05-20 13:20:00|942|941.7|942|941.7|942.6|942.3|941.5|941.2|57908
1653053100000|2022-05-20 13:25:00|942.1|941.8|942.6|942.2|943.9|943.5|942|941.7|40313
1653053400000|2022-05-20 13:30:00|942.5|942.1|941.9|941.6|943.6|943.4|940.6|940.4|141005
1653053700000|2022-05-20 13:35:00|942|941.7|940.5|940.2|942.1|941.8|938.2|938|55747
1653054000000|2022-05-20 13:40:00|940.4|940|941.8|941.5|941.9|941.6|939.6|939.3|84114
1653054300000|2022-05-20 13:45:00|941.9|941.6|938.5|938.2|942.9|942.7|938.1|938|121434
1653054600000|2022-05-20 13:50:00|938.4|938.1|941.1|940.8|941.8|941.5|938.2|938|105036
1653054900000|2022-05-20 13:55:00|941.2|940.9|941.8|941.6|942|941.7|939.6|939.4|70931
1653055200000|2022-05-20 14:00:00|941.7|941.5|942.8|942.5|942.8|942.6|939.8|939.5|88474
1653055500000|2022-05-20 14:05:00|942.9|942.6|940.8|940.5|943.3|943|940.2|940|86897
1653055800000|2022-05-20 14:10:00|940.7|940.6|938.9|938.7|940.8|940.6|936.3|935.9|144169
1653056100000|2022-05-20 14:15:00|939|938.6|939.1|938.8|940.2|939.9|938.6|938.3|158556
1653056400000|2022-05-20 14:20:00|939|938.7|937.6|937.3|939.1|938.9|936.2|936|131714
1653056700000|2022-05-20 14:25:00|937.7|937.4|939.2|938.9|939.6|939.3|936.5|936.2|84022
1653057000000|2022-05-20 14:30:00|939.1|938.8|938.8|938.5|939.5|939.2|937.3|937|90443
1653057300000|2022-05-20 14:35:00|938.7|938.6|937.3|937.1|939.2|939|936.8|936.5|88623
1653057600000|2022-05-20 14:40:00|937.2|937|938.5|938.2|939.1|938.9|937.1|936.8|110059
1653057900000|2022-05-20 14:45:00|938.4|938.1|935.1|934.8|938.6|938.4|935|934.7|49798
1653058200000|2022-05-20 14:50:00|935.2|934.9|932.9|932.6|935.7|935.4|932.7|932.4|62983
1653058500000|2022-05-20 14:55:00|933|932.7|931.6|931.4|933.5|933.2|931.5|931.4|61883
1653058800000|2022-05-20 15:00:00|931.5|931.3|931.2|931|933|932.8|931.1|931|80327
1653059100000|2022-05-20 15:05:00|931.3|931.1|931.2|931.1|932|931.8|930.2|930|99221
1653059400000|2022-05-20 15:10:00|931.1|930.9|931|930.8|931.2|931|929.3|929.1|132435
1653059700000|2022-05-20 15:15:00|930.9|930.6|931.1|930.9|931.1|930.9|929.5|929.3|166829
1653060000000|2022-05-20 15:20:00|931.2|931|929.9|929.6|931.2|931|929.8|929.6|156399
1653060300000|2022-05-20 15:25:00|929.8|929.7|932.2|931.8|933.2|933|929.8|929.6|253588
1653289200000|2022-05-23 07:00:00|962|961.7|959.1|958.2|965|964.4|956.7|956|606340
1653289500000|2022-05-23 07:05:00|959|958.1|964.7|964.1|964.9|964.1|957.1|956.6|134948
1653289800000|2022-05-23 07:10:00|964.8|964.2|966.5|966|967.7|967|959.1|958.8|339644
1653290100000|2022-05-23 07:15:00|966.3|966.1|964.3|963.9|967|966.6|961.6|961.1|117176
1653290400000|2022-05-23 07:20:00|964.2|963.8|965.8|965.4|966|965.6|963.6|963.2|147899
1653290700000|2022-05-23 07:25:00|965.9|965.5|964.4|964.1|966.9|966.6|963.2|962.8|103242
1653291000000|2022-05-23 07:30:00|964.3|964|962.9|962.5|965|964.9|960.7|960.5|124696
1653291300000|2022-05-23 07:35:00|963|962.6|962.8|962.3|963.7|963.4|961.2|960.8|73134
1653291600000|2022-05-23 07:40:00|962.7|962.2|959.7|959.3|962.9|962.5|959.4|959.1|105324
1653291900000|2022-05-23 07:45:00|959.6|959.2|960.7|960.2|961.2|960.9|959.6|959.1|99719
1653292200000|2022-05-23 07:50:00|960.6|960.3|963|962.8|963|962.8|960.3|959.9|75508
1653292500000|2022-05-23 07:55:00|963.1|962.9|962.9|962.6|963.3|963.1|962.3|961.9|30513
1653292800000|2022-05-23 08:00:00|962.8|962.5|963.3|963|965.5|965.2|962.6|962.3|140166
1653293100000|2022-05-23 08:05:00|963.4|962.9|964.9|964.6|964.9|964.7|962.6|962.3|127328
1653293400000|2022-05-23 08:10:00|964.8|964.7|961.4|961.1|966.4|966.2|961.3|960.9|137380
1653293700000|2022-05-23 08:15:00|961.3|961|959.4|959.1|961.4|961|958.9|958.5|63409
1653294000000|2022-05-23 08:20:00|959.6|959.2|962.7|962.4|963|962.7|958.1|957.7|216123
1653294300000|2022-05-23 08:25:00|962.8|962.5|968.3|968|969.5|969.2|962.6|962.3|280754
1653294600000|2022-05-23 08:30:00|968.2|968.1|972.4|972.1|973.9|973.7|966.1|965.7|309226
1653294900000|2022-05-23 08:35:00|972.3|972|973.5|973|974|973.6|970.2|969.8|104863
1653295200000|2022-05-23 08:40:00|973.4|973.1|971.3|971|974|973.8|971.2|970.8|53589
1653295500000|2022-05-23 08:45:00|971.4|971.1|970.2|970|971.8|971.5|970.1|969.9|94966
1653295800000|2022-05-23 08:50:00|970.3|970.1|971.5|971.1|971.8|971.6|968|967.9|105999
1653296100000|2022-05-23 08:55:00|971.6|971.2|970.4|970|973.2|973.1|970.3|970|56708
1653296400000|2022-05-23 09:00:00|970.6|970.1|971.6|971.1|971.8|971.5|969.2|968.9|92943
1653296700000|2022-05-23 09:05:00|971.7|971.2|973.9|973.6|974.4|974.1|970.8|970.4|92923
1653297000000|2022-05-23 09:10:00|973.8|973.7|975.3|974.9|977|976.6|973.7|973.5|122442
1653297300000|2022-05-23 09:15:00|975.4|975|976.2|976|976.9|976.4|974.2|973.8|76573
1653297600000|2022-05-23 09:20:00|976.1|975.9|975.8|975.5|977|976.7|975|974.7|52536
1653297900000|2022-05-23 09:25:00|975.7|975.4|975.7|975.4|975.9|975.5|973.9|973.5|44142
1653298200000|2022-05-23 09:30:00|975.8|975.5|975.5|975.3|976.1|975.7|974.4|974|114808
1653298500000|2022-05-23 09:35:00|975.4|975.4|975.3|974.9|977.9|977.5|974.7|974.4|124481
1653298800000|2022-05-23 09:40:00|975.2|974.8|977.1|976.8|978.2|977.9|975|974.8|172328
1653299100000|2022-05-23 09:45:00|977.2|976.7|976.6|976.2|977.9|977.5|976.1|975.6|52021
1653299400000|2022-05-23 09:50:00|976.5|976.1|973.7|973.4|976.8|976.5|973.1|972.7|39562
1653299700000|2022-05-23 09:55:00|973.6|973.2|974.7|974.4|975.1|974.8|972.9|972.6|79056
1653300000000|2022-05-23 10:00:00|974.8|974.5|975.2|974.9|976|975.6|974.3|974|71662
1653300300000|2022-05-23 10:05:00|975.1|974.8|975.7|975.3|976|975.7|973.7|973.4|24073
1653300600000|2022-05-23 10:10:00|975.6|975.4|977.7|977.4|977.7|977.5|975.5|975.1|100169
1653300900000|2022-05-23 10:15:00|977.6|977.5|975.6|975.3|977.8|977.7|975.5|975.2|38267
1653301200000|2022-05-23 10:20:00|975.5|975.2|976.3|976|976.5|976.4|974.5|974.1|153500
1653301500000|2022-05-23 10:25:00|976.2|975.9|975.9|975.7|976.4|976.2|975.3|975.1|38578
1653301800000|2022-05-23 10:30:00|976|975.8|974.7|974.4|976.3|976|974.1|973.7|35025
1653302100000|2022-05-23 10:35:00|974.8|974.5|975.7|975.4|975.7|975.4|973.1|972.8|85841
1653302400000|2022-05-23 10:40:00|975.6|975.5|976|975.7|976.3|976|974.7|974.4|27394
1653302700000|2022-05-23 10:45:00|976.2|975.8|976.8|976.6|977|976.9|975.9|975.6|35394
1653303000000|2022-05-23 10:50:00|976.9|976.7|976.5|976.2|977.2|977.1|975.9|975.6|39584
1653303300000|2022-05-23 10:55:00|976.4|976.4|976.8|976.6|977|976.6|975.6|975.2|37299
1653303600000|2022-05-23 11:00:00|976.2|975.8|976.2|976|976.8|976.5|975.5|975.1|33640
1653303900000|2022-05-23 11:05:00|976.1|975.9|975.5|975.2|976.1|975.9|975|974.8|55069
1653304200000|2022-05-23 11:10:00|975.4|975.3|976.9|976.6|977.3|977|975.4|975.2|95481
1653304500000|2022-05-23 11:15:00|976.8|976.5|975.9|975.5|977.4|977.1|975.4|975.1|41389
1653304800000|2022-05-23 11:20:00|976|975.6|975.4|975.1|976.4|976.1|975|974.8|19472
1653305100000|2022-05-23 11:25:00|975.3|975.2|978.5|978.1|978.6|978.3|975.3|975|81127
1653305400000|2022-05-23 11:30:00|978.4|978.2|979|978.7|979.7|979.4|978.2|977.9|77795
1653305700000|2022-05-23 11:35:00|978.7|978.6|979.2|978.9|979.7|979.5|978.6|978.2|50693
1653306000000|2022-05-23 11:40:00|979.1|978.8|979.1|978.8|980|979.7|978.6|978.3|31557
1653306300000|2022-05-23 11:45:00|979.2|978.9|979.4|979.2|980.6|980.3|978.4|978.2|65535
1653306600000|2022-05-23 11:50:00|979.6|979.3|979.9|979.6|980.5|980.3|979.4|979.1|87414
1653306900000|2022-05-23 11:55:00|980|979.7|982.3|982|982.3|982.1|980|979.7|49308
1653307200000|2022-05-23 12:00:00|982.4|982.1|984.1|983.8|984.3|984|981.7|981.3|147385
1653307500000|2022-05-23 12:05:00|984.2|983.9|986|985.8|987|986.8|984.2|983.9|106821
1653307800000|2022-05-23 12:10:00|985.9|985.7|987.5|987.3|987.8|987.4|985.6|985.5|70890
1653308100000|2022-05-23 12:15:00|987.4|987.2|987.7|987.4|987.8|987.5|986.2|986|53628
1653308400000|2022-05-23 12:20:00|987.8|987.5|985.5|985.2|987.8|987.6|984.8|984.6|72333
1653308700000|2022-05-23 12:25:00|985.4|985.1|987.4|987|987.7|987.4|985.2|985|76004
1653309000000|2022-05-23 12:30:00|987.3|987.1|986.5|986.2|987.4|987.1|985.5|985.4|47193
1653309300000|2022-05-23 12:35:00|986.6|986.3|986.5|986.2|987.8|987.5|985.2|984.8|116786
1653309600000|2022-05-23 12:40:00|986.4|986.1|986.4|986.2|987.4|987.1|986|985.6|44466
1653309900000|2022-05-23 12:45:00|986.5|986.1|985.6|985.3|987.4|987.2|985.3|985|53238
1653310200000|2022-05-23 12:50:00|985.7|985.4|986|985.8|987|986.7|985.5|985.3|55725
1653310500000|2022-05-23 12:55:00|986.1|985.7|985.7|985.4|986.8|986.5|984.6|984.4|50145
1653310800000|2022-05-23 13:00:00|985.8|985.5|985.1|984.7|986.5|986.2|984.8|984.5|59243
1653311100000|2022-05-23 13:05:00|985|984.8|986.9|986.6|987|986.7|985|984.8|76550
1653311400000|2022-05-23 13:10:00|987|986.7|989.9|989.5|990.8|990.4|986.9|986.7|189035
1653311700000|2022-05-23 13:15:00|989.8|989.6|989.2|988.9|990.9|990.6|988.7|988.3|147105
1653312000000|2022-05-23 13:20:00|989.1|988.8|990.6|990.3|990.6|990.3|988.2|987.8|35494
1653312300000|2022-05-23 13:25:00|990.5|990.2|989.3|988.9|990.5|990.2|988.2|987.8|78846
1653312600000|2022-05-23 13:30:00|989.4|989|987.4|987.1|989.8|989.5|984.5|984.3|294735
1653312900000|2022-05-23 13:35:00|987.5|987.2|984|983.6|987.7|987.4|981.6|981.2|174794
1653313200000|2022-05-23 13:40:00|983.9|983.4|987.5|987.2|988|987.5|982.4|982|103411
1653313500000|2022-05-23 13:45:00|987.4|987.1|989.3|989|989.7|989.4|986|985.6|128015
1653313800000|2022-05-23 13:50:00|989.4|989.1|987.2|987|990.9|990.5|986.9|986.5|184932
1653314100000|2022-05-23 13:55:00|987.4|986.9|985.3|985|987.9|987.4|984.6|984.3|140448
1653314400000|2022-05-23 14:00:00|985.4|985.1|980.6|980.2|985.5|985.2|978.8|978.6|164947
1653314700000|2022-05-23 14:05:00|980.7|980.3|981.3|981|982.7|982.3|979.4|979.1|81958
1653315000000|2022-05-23 14:10:00|981.4|981.1|985.4|985|986.1|985.7|981.4|981|73341
1653315300000|2022-05-23 14:15:00|985.5|985.1|987.4|987.2|987.6|987.3|984.3|984|22366
1653315600000|2022-05-23 14:20:00|987.5|987.1|987.1|986.8|987.6|987.2|985.2|985|52272
1653315900000|2022-05-23 14:25:00|987.2|986.9|990|989.7|990|989.9|985.4|985.2|113306
1653316200000|2022-05-23 14:30:00|990.2|989.8|991.6|991.3|992.3|991.9|989.4|989.1|89869
1653316500000|2022-05-23 14:35:00|991.5|991.4|991.5|991.2|992.7|992.5|990.4|990|156057
1653316800000|2022-05-23 14:40:00|991.4|991.1|992.8|992.5|992.9|992.5|990.2|990|130580
1653317100000|2022-05-23 14:45:00|992.7|992.6|993|992.6|994.8|994.5|992.5|992.2|136343
1653317400000|2022-05-23 14:50:00|992.9|992.5|991.4|991.2|993|992.7|990.3|990|78546
1653317700000|2022-05-23 14:55:00|991.3|991.1|993.8|993.5|994.1|993.7|991|990.6|97636
1653318000000|2022-05-23 15:00:00|993.9|993.4|995.7|995.4|996|995.9|993|992.8|208416
1653318300000|2022-05-23 15:05:00|995.6|995.2|993|992.9|996|995.8|993|992.6|114726
1653318600000|2022-05-23 15:10:00|993.1|993|994|993.7|994|993.8|991.9|991.6|200838
1653318900000|2022-05-23 15:15:00|993.9|993.8|994.2|994|994.6|994.4|992.9|992.6|304752
1653319200000|2022-05-23 15:20:00|994.1|993.9|995.8|995.6|996|995.8|994|993.8|140207
1653319500000|2022-05-23 15:25:00|995.9|995.7|997.1|997|998|997.7|995.7|995.5|299857
1653375600000|2022-05-24 07:00:00|988.8|988|997.4|996.5|999|998.1|988.8|988|394562
1653375900000|2022-05-24 07:05:00|997.3|996.6|996.5|995.8|998.1|997.3|994.9|994.2|110239
1653376200000|2022-05-24 07:10:00|996.4|995.6|1007.8|1007.4|1008|1007.8|995.7|995|238291
1653376500000|2022-05-24 07:15:00|1008|1007.6|1011.6|1010.8|1015|1014.4|1007.6|1007.2|264596
1653376800000|2022-05-24 07:20:00|1011.4|1011|1009.8|1009.2|1011.6|1011.2|1007.2|1006.6|276043
1653377100000|2022-05-24 07:25:00|1010|1009.4|1007.4|1006.6|1011.4|1011|1007|1006.6|106828
1653377400000|2022-05-24 07:30:00|1007.2|1006.8|1017.4|1016.6|1017.4|1017.2|1007.2|1006.6|169796
1653377700000|2022-05-24 07:35:00|1017.2|1016.8|1016|1015.4|1017.8|1017.6|1011.8|1011.2|169033
1653378000000|2022-05-24 07:40:00|1016.2|1015.6|1016.4|1016|1017.8|1017.2|1015.6|1015.2|102810
1653378300000|2022-05-24 07:45:00|1016.2|1015.8|1009.8|1009.2|1016.6|1016|1009.6|1009|192726
1653378600000|2022-05-24 07:50:00|1009.6|1009|1010.6|1010|1010.6|1010|1007.8|1007.2|55690
1653378900000|2022-05-24 07:55:00|1010.4|1009.8|1011.4|1011|1012|1011.4|1008.4|1008|73344
1653379200000|2022-05-24 08:00:00|1011.6|1010.8|1014.8|1014.2|1015|1014.6|1010.6|1010|96487
1653379500000|2022-05-24 08:05:00|1015|1014|1015.8|1015.2|1016|1015.6|1013.8|1013.2|82577
1653379800000|2022-05-24 08:10:00|1015.6|1015|1019.8|1019|1021|1020.6|1014.8|1014.2|250012
1653380100000|2022-05-24 08:15:00|1019.6|1019.2|1020.2|1019.6|1021.4|1021|1017.8|1017.2|101248
1653380400000|2022-05-24 08:20:00|1020|1019.4|1019.8|1019.2|1020.2|1019.6|1016.6|1016|48290
1653380700000|2022-05-24 08:25:00|1020|1019.4|1021.2|1020.8|1023.4|1023|1020|1019.4|222993
1653381000000|2022-05-24 08:30:00|1021|1020.4|1022.8|1022|1023.2|1022.6|1018.6|1018.2|142946
1653381300000|2022-05-24 08:35:00|1022.6|1021.8|1021.2|1020.8|1022.6|1021.8|1019.8|1019.2|36596
1653381600000|2022-05-24 08:40:00|1021|1020.6|1020.6|1020|1021|1020.6|1019|1018.6|41268
1653381900000|2022-05-24 08:45:00|1020.4|1020.2|1021.6|1021.2|1022.8|1022.4|1019.6|1019.4|92862
1653382200000|2022-05-24 08:50:00|1021.4|1021|1022.2|1021.8|1023.6|1023.2|1020|1019.6|102146
1653382500000|2022-05-24 08:55:00|1022.4|1021.6|1021.6|1021.2|1022.8|1022.2|1020|1019.6|76960
1653382800000|2022-05-24 09:00:00|1021.4|1021.4|1023.6|1023|1024|1023.6|1021|1020.6|95427
1653383100000|2022-05-24 09:05:00|1023.8|1023.2|1024|1023.4|1024|1023.6|1020.4|1020.2|115254
1653383400000|2022-05-24 09:10:00|1023.8|1023.6|1026.6|1026.2|1027.8|1027.2|1023.6|1023.2|185218
1653383700000|2022-05-24 09:15:00|1026.4|1026|1024.8|1024.2|1028|1027.8|1023.8|1023.4|131509
1653384000000|2022-05-24 09:20:00|1025|1024.4|1021.6|1021.2|1026.6|1026|1021.2|1020.6|191028
1653384300000|2022-05-24 09:25:00|1021.8|1021.4|1023|1022.4|1023.8|1023.2|1021|1020.6|39504
1653384600000|2022-05-24 09:30:00|1022.8|1022.6|1024|1023.6|1025.6|1025.4|1022.8|1022.2|63376
1653384900000|2022-05-24 09:35:00|1024.2|1023.4|1026.2|1025.8|1027.4|1027|1023.6|1023.2|120581
1653385200000|2022-05-24 09:40:00|1026.4|1026|1024.2|1023.8|1026.4|1026|1023.6|1023.2|14063
1653385500000|2022-05-24 09:45:00|1024.4|1024|1027|1026.4|1027.6|1027|1024.4|1024|39714
1653385800000|2022-05-24 09:50:00|1027.2|1026.6|1026.6|1026.2|1027.8|1027.4|1025.8|1025.2|49014
1653386100000|2022-05-24 09:55:00|1026.8|1026|1026.2|1025.8|1028.4|1028|1025.6|1025.2|36602
1653386400000|2022-05-24 10:00:00|1026.4|1026|1028.2|1028|1028.2|1028|1026.2|1026|31606
1653386700000|2022-05-24 10:05:00|1028|1027.8|1027.6|1027.2|1028|1027.8|1026.6|1026.2|36114
1653387000000|2022-05-24 10:10:00|1027.4|1027|1027.4|1027.2|1028|1027.4|1026.8|1026.2|24160
1653387300000|2022-05-24 10:15:00|1027.2|1027|1028|1027.8|1028|1027.8|1026.8|1026.6|123786
1653387600000|2022-05-24 10:20:00|1028.2|1027.6|1027.4|1027|1028.8|1028.4|1027|1026.6|70551
1653387900000|2022-05-24 10:25:00|1027.2|1026.8|1029.6|1029.2|1029.6|1029.2|1026.8|1026.4|47591
1653388200000|2022-05-24 10:30:00|1029.8|1029.4|1029.2|1028.8|1029.8|1029.4|1028.2|1028|34604
1653388500000|2022-05-24 10:35:00|1029.4|1029|1029|1028.6|1029.4|1029|1027.8|1027.4|23352
1653388800000|2022-05-24 10:40:00|1028.8|1028.4|1029.2|1028.8|1029.8|1029.4|1028.4|1028|46768
1653389100000|2022-05-24 10:45:00|1029.4|1029|1028.2|1027.8|1030|1029.4|1027.8|1027.2|57395
1653389400000|2022-05-24 10:50:00|1028|1027.6|1025.2|1024.8|1028.6|1028|1025|1024.6|98725
1653389700000|2022-05-24 10:55:00|1025.4|1025|1026.8|1026.4|1028|1027.8|1025.2|1024.8|24348
1653390000000|2022-05-24 11:00:00|1028.4|1027.4|1027.4|1026.8|1028.4|1028|1027.2|1026.6|56507
1653390300000|2022-05-24 11:05:00|1027.6|1027|1027.2|1026.8|1027.8|1027.2|1025.8|1025.4|65905
1653390600000|2022-05-24 11:10:00|1027|1026.6|1026.8|1026.4|1028.2|1028|1026.8|1026.4|56589
1653390900000|2022-05-24 11:15:00|1027|1026.6|1026|1025.4|1027|1026.6|1025.4|1025|54898
1653391200000|2022-05-24 11:20:00|1026.2|1025.6|1026.8|1026.2|1026.8|1026.2|1024.6|1024.2|79433
1653391500000|2022-05-24 11:25:00|1026.6|1026.4|1028|1027.6|1029|1028.6|1026.4|1026|36854
1653391800000|2022-05-24 11:30:00|1028.2|1027.8|1028.6|1028.2|1028.8|1028.4|1027.6|1027.2|38535
1653392100000|2022-05-24 11:35:00|1028.8|1028.4|1024.8|1024.4|1028.8|1028.4|1023.2|1022.8|152758
1653392400000|2022-05-24 11:40:00|1025|1024.6|1027|1026.6|1027.6|1027|1024.8|1024.4|151458
1653392700000|2022-05-24 11:45:00|1027.2|1026.8|1027.4|1027|1027.4|1027|1026.2|1025.8|37151
1653393000000|2022-05-24 11:50:00|1027.6|1027.2|1028|1027.6|1028|1027.6|1026.2|1026|113300
1653393300000|2022-05-24 11:55:00|1027.8|1027.8|1029.6|1029.2|1029.8|1029.2|1027.2|1026.8|160192
1653393600000|2022-05-24 12:00:00|1029.4|1029|1031.2|1031|1031.6|1031.2|1029|1028.6|129882
1653393900000|2022-05-24 12:05:00|1031|1030.8|1027.2|1026.8|1031|1030.8|1027|1026.4|70047
1653394200000|2022-05-24 12:10:00|1027|1026.6|1026.6|1026.2|1027.8|1027.2|1025.8|1025.4|141923
1653394500000|2022-05-24 12:15:00|1026.8|1026.4|1027.8|1027.4|1028|1027.8|1026|1025.8|74231
1653394800000|2022-05-24 12:20:00|1027.6|1027.2|1026.6|1026.2|1027.6|1027.2|1025.4|1025|60927
1653395100000|2022-05-24 12:25:00|1026.4|1026|1028.6|1028.2|1029.2|1028.8|1026.4|1026|40127
1653395400000|2022-05-24 12:30:00|1028.8|1028.4|1029.4|1029.2|1030|1029.8|1028.4|1028|37545
1653395700000|2022-05-24 12:35:00|1029.2|1029|1029.6|1029.4|1030|1029.8|1029.2|1028.8|60693
1653396000000|2022-05-24 12:40:00|1029.8|1029.6|1030.4|1029.8|1030.8|1030.4|1029.2|1028.6|118099
1653396300000|2022-05-24 12:45:00|1030.2|1030|1030|1029.6|1030.4|1030|1029.4|1029|27424
1653396600000|2022-05-24 12:50:00|1029.8|1029.2|1027.6|1027.2|1030.4|1030.2|1027.6|1027|50376
1653396900000|2022-05-24 12:55:00|1027.4|1027|1025.6|1025.2|1027.8|1027.4|1024.4|1024|136911
1653397200000|2022-05-24 13:00:00|1025.8|1025.4|1023|1022.4|1026.6|1026|1022.4|1022|138063
1653397500000|2022-05-24 13:05:00|1022.8|1022.6|1018.8|1018.4|1023.4|1023|1018.8|1018.4|113195
1653397800000|2022-05-24 13:10:00|1019|1018.6|1019.6|1019.2|1020|1019.6|1017.8|1017.2|74067
1653398100000|2022-05-24 13:15:00|1019.8|1019.4|1020.2|1019.8|1021.2|1020.8|1019.6|1019.2|46455
1653398400000|2022-05-24 13:20:00|1020.4|1019.6|1021|1020.6|1021.2|1020.6|1019.6|1019.2|40480
1653398700000|2022-05-24 13:25:00|1021.2|1021|1020.4|1020|1021.8|1021.2|1019.8|1019.4|54489
1653399000000|2022-05-24 13:30:00|1020.2|1019.8|1014.2|1013.8|1020.2|1019.8|1013.6|1013.2|458771
1653399300000|2022-05-24 13:35:00|1014|1013.6|1013.6|1013.2|1016.8|1016.2|1012.8|1012.4|337139
1653399600000|2022-05-24 13:40:00|1013.8|1013.4|1021.4|1020.8|1021.8|1021.4|1013.6|1013.2|241673
1653399900000|2022-05-24 13:45:00|1021.2|1020.6|1020|1019.6|1023.4|1022.8|1018.8|1018.4|233068
1653400200000|2022-05-24 13:50:00|1019.8|1019.4|1020.6|1020.2|1021.6|1021.2|1018.6|1018|194899
1653400500000|2022-05-24 13:55:00|1020.8|1020.4|1019.6|1019.2|1021.8|1021.6|1018.4|1018|148817
1653400800000|2022-05-24 14:00:00|1019.8|1019.4|1014|1013.4|1020.2|1019.8|1011.8|1011.2|245438
1653401100000|2022-05-24 14:05:00|1014.2|1013.6|1009.8|1009.4|1014.8|1014.2|1009.6|1009.4|154346
1653401400000|2022-05-24 14:10:00|1009.6|1009.2|1008.8|1008.2|1011.6|1011.2|1008.2|1007.8|194481
1653401700000|2022-05-24 14:15:00|1008.6|1008.4|1007.2|1006.8|1009.6|1009.2|1004.4|1004|410896
1653402000000|2022-05-24 14:20:00|1007.4|1007|1009.8|1009.2|1011.2|1010.6|1007.4|1007|171537
1653402300000|2022-05-24 14:25:00|1009.6|1009|1010.8|1010.4|1011|1010.6|1006.4|1006|297303
1653402600000|2022-05-24 14:30:00|1010.6|1010.2|1008|1007.6|1010.6|1010.2|1008|1007.6|112016
1653402900000|2022-05-24 14:35:00|1008.2|1007.8|1007.8|1007.4|1008.6|1008|1005.6|1005|92598
1653403200000|2022-05-24 14:40:00|1007.6|1007.2|1008|1007.6|1009.6|1009.2|1006|1005.6|140176
1653403500000|2022-05-24 14:45:00|1008.2|1007.8|1005.4|1005|1009.2|1008.8|1004.8|1004.4|98109
1653403800000|2022-05-24 14:50:00|1005.2|1004.8|1006.8|1006.4|1007.4|1007|1003.8|1003.4|156610
1653404100000|2022-05-24 14:55:00|1007|1006.6|1008|1007.6|1008.6|1008.2|1006.8|1006.4|59110
1653404400000|2022-05-24 15:00:00|1007.8|1007.4|1009.4|1009|1010.4|1010|1006.4|1006.2|184695
1653404700000|2022-05-24 15:05:00|1009.2|1008.6|1009.6|1009.4|1010.8|1010.4|1008.8|1008.2|108519
1653405000000|2022-05-24 15:10:00|1009.8|1009.6|1010|1009.6|1010.6|1010.2|1008.8|1008.4|105996
1653405300000|2022-05-24 15:15:00|1009.8|1009.4|1007.2|1006.8|1010.2|1009.8|1006.8|1006.4|97965
1653405600000|2022-05-24 15:20:00|1007|1007|1006.8|1006.4|1007.6|1007.2|1005.6|1005.2|199976
1653405900000|2022-05-24 15:25:00|1007|1006.6|1006.8|1006.4|1008.2|1008|1006.4|1006|254501
1653462000000|2022-05-25 07:00:00|1016|1015|1022.4|1021.4|1023.4|1022.4|1015.8|1015|238122
1653462300000|2022-05-25 07:05:00|1022.2|1021.6|1023|1022.2|1023.2|1022.6|1017.6|1017|145208
1653462600000|2022-05-25 07:10:00|1022.8|1022.4|1022|1021.6|1024|1023.6|1019.4|1018.8|97776
1653462900000|2022-05-25 07:15:00|1021.8|1021.4|1023|1022.4|1025|1024.6|1021|1020.4|118624
1653463200000|2022-05-25 07:20:00|1022.8|1022.2|1022.8|1022.2|1023|1022.6|1019.2|1018.4|145179
1653463500000|2022-05-25 07:25:00|1022.6|1022|1021.2|1020.8|1024.4|1023.6|1020.8|1020.2|60090
1653463800000|2022-05-25 07:30:00|1021.4|1021|1021.4|1020.8|1023.6|1023|1019.8|1019.4|45844
1653464100000|2022-05-25 07:35:00|1021.2|1021|1018.4|1017.8|1021.4|1021|1016.6|1016.2|66216
1653464400000|2022-05-25 07:40:00|1018.2|1018|1022.4|1021.8|1022.6|1022.2|1018.2|1017.6|45548
1653464700000|2022-05-25 07:45:00|1022.2|1021.6|1023|1022.6|1023.6|1023.2|1021.6|1021|42464
1653465000000|2022-05-25 07:50:00|1023.2|1022.4|1021.8|1021.4|1023.6|1023.2|1021.8|1021.4|65287
1653465300000|2022-05-25 07:55:00|1022|1021.2|1019.6|1019.2|1022.2|1022|1018.2|1017.6|121823
1653465600000|2022-05-25 08:00:00|1019.8|1019.4|1017.8|1017.2|1020.2|1020|1015.6|1015.2|119909
1653465900000|2022-05-25 08:05:00|1018|1017.4|1010|1009.6|1018.2|1017.8|1009.8|1009.4|187482
1653466200000|2022-05-25 08:10:00|1010.2|1009.8|1012.8|1012.4|1013.8|1013.2|1009.8|1009.4|55504
1653466500000|2022-05-25 08:15:00|1012.6|1012.2|1010.4|1009.8|1013.2|1012.6|1009.2|1008.8|41849
1653466800000|2022-05-25 08:20:00|1010.2|1009.6|1012|1011.4|1012|1011.4|1009.6|1009.2|24123
1653467100000|2022-05-25 08:25:00|1011.8|1011.6|1013.4|1013|1013.6|1013|1010.8|1010.4|50458
1653467400000|2022-05-25 08:30:00|1013.2|1012.8|1014.8|1014.4|1016|1015.4|1013.2|1012.6|80607
1653467700000|2022-05-25 08:35:00|1014.6|1014.2|1012.8|1012.2|1015|1014.4|1011.4|1010.8|60290
1653468000000|2022-05-25 08:40:00|1012.6|1012.4|1012.4|1012|1013.4|1012.8|1011.6|1011.2|122963
1653468300000|2022-05-25 08:45:00|1012.2|1011.8|1011|1010.8|1012.4|1012|1011|1010.6|28997
1653468600000|2022-05-25 08:50:00|1010.8|1010.6|1010.4|1010|1011|1010.6|1009.2|1008.8|34822
1653468900000|2022-05-25 08:55:00|1010.6|1010.2|1009.2|1008.8|1011|1010.4|1008.4|1008|36871
1653469200000|2022-05-25 09:00:00|1009.4|1008.6|1006.2|1005.8|1009.6|1009|1006.2|1005.6|30632
1653469500000|2022-05-25 09:05:00|1006.4|1006|1004.4|1004|1007.4|1007|1004|1003.6|69076
1653469800000|2022-05-25 09:10:00|1004.6|1004.2|1002.4|1002|1005|1004.4|1002.4|1002|39406
1653470100000|2022-05-25 09:15:00|1002.2|1002.2|1005.2|1005|1006|1005.4|1002.2|1002.2|21625
1653470400000|2022-05-25 09:20:00|1005.4|1004.8|1009.2|1008.8|1009.2|1008.8|1005.2|1004.8|62040
1653470700000|2022-05-25 09:25:00|1009.4|1009|1010.4|1010|1010.8|1010.2|1008|1007.4|72866
1653471000000|2022-05-25 09:30:00|1010.6|1010.2|1009.4|1008.8|1010.8|1010.4|1008.6|1008|24629
1653471300000|2022-05-25 09:35:00|1009.2|1009|1005.2|1004.6|1009.4|1009|1004.6|1004.2|96925
1653471600000|2022-05-25 09:40:00|1005|1004.4|1006|1005.6|1006.6|1006|1004.4|1004.2|29380
1653471900000|2022-05-25 09:45:00|1005.8|1005.4|1006.6|1006.2|1006.8|1006.6|1005.4|1004.8|34559
1653472200000|2022-05-25 09:50:00|1006.8|1006.4|1006.8|1006.4|1007|1006.6|1005.6|1005|35729
1653472500000|2022-05-25 09:55:00|1006.6|1006.2|1007.4|1006.8|1007.8|1007.4|1006.4|1006|24171
1653472800000|2022-05-25 10:00:00|1007.2|1006.6|1010|1009.4|1010|1009.4|1006.8|1006.2|55278
1653473100000|2022-05-25 10:05:00|1009.8|1009.2|1010.2|1009.8|1010.8|1010.4|1009|1008.6|26244
1653473400000|2022-05-25 10:10:00|1010.4|1009.6|1011.6|1011|1012|1011.6|1009.8|1009.4|70255
1653473700000|2022-05-25 10:15:00|1011.4|1011.2|1011.8|1011.2|1012|1011.6|1010.6|1010|52049
1653474000000|2022-05-25 10:20:00|1011.6|1011.4|1011.2|1010.8|1012.2|1012|1010.8|1010.4|39868
1653474300000|2022-05-25 10:25:00|1011.4|1011|1012|1011.6|1012.2|1012|1011.2|1010.8|23551
1653474600000|2022-05-25 10:30:00|1011.8|1011.4|1013.2|1012.8|1013.6|1013.2|1011.6|1011.2|39807
1653474900000|2022-05-25 10:35:00|1013|1012.6|1012|1011.6|1014|1013.4|1011.6|1011.2|73643
1653475200000|2022-05-25 10:40:00|1012.2|1011.8|1011.6|1011.2|1012.8|1012.4|1011.4|1011|33413
1653475500000|2022-05-25 10:45:00|1011.8|1011.4|1010|1009.4|1011.8|1011.4|1009.4|1009|12555
1653475800000|2022-05-25 10:50:00|1009.8|1009.6|1009.4|1009|1010.2|1009.6|1008.8|1008.2|61578
1653476100000|2022-05-25 10:55:00|1009.2|1008.8|1007.4|1007|1009.4|1009|1007.4|1007|14167
1653476400000|2022-05-25 11:00:00|1007.6|1006.8|1008|1007.6|1008.6|1008.2|1007.2|1006.8|36285
1653476700000|2022-05-25 11:05:00|1007.8|1007.4|1006.8|1006.2|1008.6|1008.2|1006.4|1006|24058
1653477000000|2022-05-25 11:10:00|1006.6|1006|1004|1003.4|1006.8|1006.2|1003.6|1003.2|23114
1653477300000|2022-05-25 11:15:00|1003.8|1003.2|1003.8|1003.2|1004.2|1003.8|1002.8|1002.2|9079
1653477600000|2022-05-25 11:20:00|1003.6|1003.4|1002|1001.6|1004.2|1003.6|1002|1001.6|19125
1653477900000|2022-05-25 11:25:00|1002.2|1001.4|1005.2|1004.6|1005.4|1004.8|1001|1000.6|93680
1653478200000|2022-05-25 11:30:00|1005.4|1004.8|1003.4|1002.8|1005.8|1005.4|1003.2|1002.6|49011
1653478500000|2022-05-25 11:35:00|1003.6|1003|1002.6|1002.2|1003.8|1003.2|1002|1001.6|27443
1653478800000|2022-05-25 11:40:00|1002.8|1002.4|1001.4|1001|1003.2|1002.6|1001.2|1000.6|17698
1653479100000|2022-05-25 11:45:00|1001.6|1001.2|1002.4|1002|1002.6|1002.2|1000.8|1000.4|26086
1653479400000|2022-05-25 11:50:00|1002.6|1002.2|1003.2|1002.8|1003.8|1003.4|1002.4|1002|15665
1653479700000|2022-05-25 11:55:00|1003|1002.6|1002.6|1002|1003.8|1003.4|1002|1001.6|10020
1653480000000|2022-05-25 12:00:00|1002.4|1002.2|1003|1002.4|1003.2|1002.8|1001.4|1001.2|43054
1653480300000|2022-05-25 12:05:00|1002.8|1002.6|1001|1000.6|1003|1002.6|1000|999.7|133994
1653480600000|2022-05-25 12:10:00|1000.8|1000.4|1002.8|1002.4|1002.8|1002.4|1000.6|1000.2|60978
1653480900000|2022-05-25 12:15:00|1002.6|1002.2|1002.4|1002|1003.8|1003.4|1002.4|1002|45593
1653481200000|2022-05-25 12:20:00|1002.2|1002.2|1001.4|1001|1003|1002.6|1001.2|1000.8|73341
1653481500000|2022-05-25 12:25:00|1001.6|1001.2|1000.2|999.8|1001.6|1001.2|999.9|999.3|28469
1653481800000|2022-05-25 12:30:00|1000|999.7|1001.2|1000.8|1001.8|1001.2|997|996.7|143269
1653482100000|2022-05-25 12:35:00|1001.4|1001|1002.6|1002.2|1003.4|1002.8|1001.4|1001|63665
1653482400000|2022-05-25 12:40:00|1002.4|1002|1002.8|1002.4|1004.4|1004|1001.8|1001.4|31081
1653482700000|2022-05-25 12:45:00|1002.6|1002.2|1004.4|1003.8|1004.8|1004.2|1002.4|1002|31187
1653483000000|2022-05-25 12:50:00|1004.2|1004|1004.4|1004|1004.8|1004.2|1003.6|1003.4|22360
1653483300000|2022-05-25 12:55:00|1004.6|1004.2|1005.4|1005|1006|1005.6|1004|1003.6|63862
1653483600000|2022-05-25 13:00:00|1005.6|1005.2|1007|1006.6|1008|1007.6|1005.6|1005.2|10612
1653483900000|2022-05-25 13:05:00|1006.8|1006.4|1008.4|1008|1008.6|1008|1006.6|1006.2|61547
1653484200000|2022-05-25 13:10:00|1008.6|1007.8|1007|1006.6|1008.6|1007.8|1006.8|1006.4|30230
1653484500000|2022-05-25 13:15:00|1007.2|1006.8|1008.8|1008.4|1009|1008.6|1007.2|1006.8|28976
1653484800000|2022-05-25 13:20:00|1009|1008.6|1009.6|1009.2|1010|1009.4|1008.8|1008.2|55889
1653485100000|2022-05-25 13:25:00|1009.4|1009|1010.8|1010.4|1011|1010.6|1009.4|1009|43955
1653485400000|2022-05-25 13:30:00|1010.6|1010.2|1013.8|1013.4|1014|1013.6|1009|1008.6|186917
1653485700000|2022-05-25 13:35:00|1014|1013.6|1014.8|1014.4|1016.6|1016.4|1013.6|1013.2|67179
1653486000000|2022-05-25 13:40:00|1015|1014.6|1016.6|1016.2|1016.6|1016.2|1014.2|1013.8|42084
1653486300000|2022-05-25 13:45:00|1016.4|1016|1013.8|1013.4|1017.2|1017|1013|1012.8|146426
1653486600000|2022-05-25 13:50:00|1013.6|1013.6|1015|1014.4|1015.8|1015.4|1013.6|1013.2|71597
1653486900000|2022-05-25 13:55:00|1014.8|1014.6|1016.2|1015.8|1016.4|1016|1014.4|1014|34056
1653487200000|2022-05-25 14:00:00|1016.4|1016|1017|1016.6|1017.6|1017.4|1015|1014.4|102842
1653487500000|2022-05-25 14:05:00|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1014.6|1014|70856
1653487800000|2022-05-25 14:10:00|1016.6|1016.2|1018.6|1018.2|1019|1018.6|1015.4|1015|67233
1653488100000|2022-05-25 14:15:00|1018.8|1018|1019.8|1019.4|1020|1019.8|1018.2|1017.8|77336
1653488400000|2022-05-25 14:20:00|1020|1019.6|1021.2|1020.8|1022.6|1022.2|1019.6|1019.2|100403
1653488700000|2022-05-25 14:25:00|1021|1020.6|1024|1023.8|1024.2|1024|1020.6|1020.2|135416
1653489000000|2022-05-25 14:30:00|1024.2|1024|1025.6|1025.4|1025.6|1025.4|1023.2|1022.8|80249
1653489300000|2022-05-25 14:35:00|1025.8|1025.6|1026|1025.8|1026.8|1026.6|1024.8|1024.4|117649
1653489600000|2022-05-25 14:40:00|1026.2|1026|1024.4|1024|1026.4|1026.2|1023|1022.8|124924
1653489900000|2022-05-25 14:45:00|1024.6|1024.2|1023.2|1022.8|1025.6|1025.2|1022.8|1022.2|85336
1653490200000|2022-05-25 14:50:00|1023.4|1023|1023.6|1023.2|1024.8|1024.4|1023.2|1022.6|61770
1653490500000|2022-05-25 14:55:00|1023.8|1023.4|1025.6|1025.4|1025.8|1025.6|1023.8|1023.4|54729
1653490800000|2022-05-25 15:00:00|1025.4|1025.2|1020.4|1020|1025.4|1025.4|1020.2|1019.8|149939
1653491100000|2022-05-25 15:05:00|1020.6|1020.2|1022|1021.6|1022.6|1022.2|1020.6|1020.2|72705
1653491400000|2022-05-25 15:10:00|1021.8|1021.4|1020.8|1020.4|1022|1021.6|1020.6|1020.2|88763
1653491700000|2022-05-25 15:15:00|1021|1020.6|1022.2|1021.8|1022.4|1022|1020|1019.6|117135
1653492000000|2022-05-25 15:20:00|1022|1022|1025.6|1025.2|1025.6|1025.4|1021.8|1021.6|194484
1653492300000|2022-05-25 15:25:00|1025.4|1025|1026.6|1026.2|1026.8|1026.4|1023.6|1023.2|465863
1653548400000|2022-05-26 07:00:00|1024|1022.4|1023.2|1022|1027.8|1027.4|1022.6|1022|141916
1653548700000|2022-05-26 07:05:00|1023|1022.2|1024|1023.6|1025.2|1024.6|1020.4|1020|52436
1653549000000|2022-05-26 07:10:00|1024.2|1023.8|1023.8|1023.2|1024.6|1023.8|1021.6|1021|68868
1653549300000|2022-05-26 07:15:00|1023.6|1023|1025.8|1025.2|1028.2|1028|1023.6|1023|53037
1653549600000|2022-05-26 07:20:00|1025.6|1025|1024|1023.4|1025.6|1025|1023|1022.4|21673
1653549900000|2022-05-26 07:25:00|1024.2|1023.6|1024.8|1024.4|1024.8|1024.4|1023.2|1023|27596
1653550200000|2022-05-26 07:30:00|1025|1024.6|1026.2|1025.8|1026.4|1026|1024|1023.6|49014
1653550500000|2022-05-26 07:35:00|1026.4|1025.6|1026.6|1026|1028.2|1027.8|1026|1025.6|50438
1653550800000|2022-05-26 07:40:00|1026.4|1025.8|1028.2|1027.8|1028.2|1028|1025.2|1024.6|32391
1653551100000|2022-05-26 07:45:00|1028.4|1027.6|1027.8|1027.2|1030|1029.6|1027.6|1027.2|36634
1653551400000|2022-05-26 07:50:00|1027.6|1027|1026.8|1026.4|1027.6|1027.2|1026.4|1026|34861
1653551700000|2022-05-26 07:55:00|1027|1026.6|1028.4|1028|1029|1028.6|1026.8|1026.4|33759
1653552000000|2022-05-26 08:00:00|1028.6|1028.2|1029|1028.4|1029|1028.6|1028|1027.4|47971
1653552300000|2022-05-26 08:05:00|1028.8|1028.6|1027.4|1027|1029|1028.8|1027.2|1026.8|24417
1653552600000|2022-05-26 08:10:00|1027.2|1026.8|1022.6|1022.2|1027.4|1027|1021.8|1021.6|49892
1653552900000|2022-05-26 08:15:00|1022.8|1022.4|1025.2|1024.6|1026|1025.6|1022.6|1022.4|73543
1653553200000|2022-05-26 08:20:00|1025.4|1024.8|1023.2|1022.6|1026.2|1025.8|1023.2|1022.6|77335
1653553500000|2022-05-26 08:25:00|1023|1022.4|1022.8|1022.4|1023.8|1023.2|1022|1021.8|39334
1653553800000|2022-05-26 08:30:00|1023|1022.6|1022.6|1022.2|1023.2|1023|1022.4|1022|41651
1653554100000|2022-05-26 08:35:00|1022.8|1022|1024|1023.4|1024.8|1024.4|1022.8|1022|31096
1653554400000|2022-05-26 08:40:00|1024.2|1023.6|1023.8|1023.4|1024.2|1024|1022.8|1022.4|17746
1653554700000|2022-05-26 08:45:00|1023.6|1023.2|1024|1023.6|1024.2|1023.8|1022.8|1022.4|30211
1653555000000|2022-05-26 08:50:00|1024.2|1023.4|1024.2|1023.8|1025|1024.6|1023.4|1023|11566
1653555300000|2022-05-26 08:55:00|1024.4|1024|1024.2|1023.8|1024.6|1024.4|1023.8|1023.4|11315
1653555600000|2022-05-26 09:00:00|1024.4|1024|1024.4|1024|1024.8|1024.4|1023.8|1023.4|18531
1653555900000|2022-05-26 09:05:00|1024.6|1024.2|1024.2|1023.8|1024.6|1024.4|1023.8|1023.4|22732
1653556200000|2022-05-26 09:10:00|1024|1023.6|1024.6|1024.2|1024.8|1024.6|1024|1023.6|18321
1653556500000|2022-05-26 09:15:00|1024.4|1024|1024.4|1024|1024.8|1024.4|1024.4|1024|13182
1653556800000|2022-05-26 09:20:00|1024.6|1024.2|1023.2|1022.8|1024.6|1024.4|1023|1022.6|84000
1653557100000|2022-05-26 09:25:00|1023.4|1023|1023.4|1023|1023.8|1023.6|1023|1022.8|7417
1653557400000|2022-05-26 09:30:00|1023.2|1022.8|1025|1024.6|1025.4|1025|1022.8|1022.4|42567
1653557700000|2022-05-26 09:35:00|1025.2|1024.8|1024.2|1023.8|1025.2|1024.8|1023.8|1023.4|9237
1653558000000|2022-05-26 09:40:00|1024.4|1024|1024.4|1024|1024.8|1024.6|1024|1023.6|33808
1653558300000|2022-05-26 09:45:00|1024.2|1023.8|1024.4|1024|1025.4|1025|1024.2|1023.8|26087
1653558600000|2022-05-26 09:50:00|1024.2|1023.8|1024.8|1024.4|1024.8|1024.4|1023.4|1023|26880
1653558900000|2022-05-26 09:55:00|1024.6|1024.2|1025.2|1024.8|1026|1025.6|1024.6|1024.2|23338
1653559200000|2022-05-26 10:00:00|1025|1024.6|1024.2|1023.6|1025.4|1025|1023.8|1023.4|5645
1653559500000|2022-05-26 10:05:00|1024|1023.8|1026|1025.4|1026|1025.4|1024|1023.6|33000
1653559800000|2022-05-26 10:10:00|1025.8|1025.6|1025|1024.8|1026|1025.6|1024.2|1023.8|50009
1653560100000|2022-05-26 10:15:00|1025.2|1024.6|1024.4|1024|1025.2|1024.6|1023.8|1023.4|18563
1653560400000|2022-05-26 10:20:00|1024.2|1023.8|1023.2|1023|1024.6|1024.4|1023.2|1023|22603
1653560700000|2022-05-26 10:25:00|1023.4|1022.8|1023.6|1023.2|1024.2|1023.8|1023|1022.6|15233
1653561000000|2022-05-26 10:30:00|1023.4|1023|1022.8|1022.4|1023.6|1023.2|1022.4|1022|5125
1653561300000|2022-05-26 10:35:00|1023|1022.6|1021|1020.4|1023|1022.8|1020.2|1020|42904
1653561600000|2022-05-26 10:40:00|1020.8|1020.6|1021.6|1021|1022|1021.6|1020.6|1020.2|17644
1653561900000|2022-05-26 10:45:00|1021.4|1021.2|1021.6|1021.2|1022|1021.6|1021|1020.6|11605
1653562200000|2022-05-26 10:50:00|1021.4|1021|1022|1021.6|1022.2|1021.6|1021.2|1020.8|17059
1653562500000|2022-05-26 10:55:00|1022.2|1021.8|1022.6|1022.2|1023|1022.6|1022|1021.8|21540
1653562800000|2022-05-26 11:00:00|1023.4|1022.8|1023.4|1023|1024|1023.8|1022.8|1022.2|24077
1653563100000|2022-05-26 11:05:00|1023.6|1022.8|1022.6|1022|1023.6|1023.2|1022.2|1022|12645
1653563400000|2022-05-26 11:10:00|1022.4|1022.2|1023.8|1023.4|1024|1023.6|1022.4|1022|76132
1653563700000|2022-05-26 11:15:00|1024|1023.2|1025|1024.6|1025.6|1025.2|1023.6|1023.2|68574
1653564000000|2022-05-26 11:20:00|1024.8|1024.4|1026.8|1026.4|1027|1026.4|1024.8|1024.4|40097
1653564300000|2022-05-26 11:25:00|1027|1026.6|1027.4|1027|1028.2|1027.8|1026.6|1026.4|33549
1653564600000|2022-05-26 11:30:00|1027.6|1027.2|1026.2|1025.8|1027.8|1027.4|1025.8|1025.4|47871
1653564900000|2022-05-26 11:35:00|1026.4|1026|1027.2|1026.8|1027.6|1027.2|1025.4|1025.2|38491
1653565200000|2022-05-26 11:40:00|1027|1026.6|1028|1027.8|1028.6|1028.2|1026.8|1026.4|148552
1653565500000|2022-05-26 11:45:00|1028.2|1028|1029.4|1029|1029.4|1029.2|1028|1027.8|27835
1653565800000|2022-05-26 11:50:00|1029.2|1029.2|1029.8|1029.2|1031|1030.6|1029|1028.8|96727
1653566100000|2022-05-26 11:55:00|1029.6|1029|1029.8|1029.4|1030.4|1030|1029.2|1028.8|41910
1653566400000|2022-05-26 12:00:00|1030|1029.6|1029.6|1029.4|1030.2|1029.6|1029.2|1028.8|21881
1653566700000|2022-05-26 12:05:00|1029.8|1029.6|1029.2|1028.8|1030.2|1029.8|1028.4|1028|30773
1653567000000|2022-05-26 12:10:00|1029.4|1029|1029.4|1029|1029.6|1029.2|1028.8|1028.4|17063
1653567300000|2022-05-26 12:15:00|1029.2|1028.8|1029.8|1029.4|1029.8|1029.4|1028.4|1028|9941
1653567600000|2022-05-26 12:20:00|1029.6|1029.2|1029|1028.8|1029.6|1029.2|1028.8|1028.4|21158
1653567900000|2022-05-26 12:25:00|1029.2|1029|1029|1028.6|1029.8|1029.4|1028.6|1028.2|9012
1653568200000|2022-05-26 12:30:00|1028.8|1028.4|1030.6|1030|1033.8|1033.2|1026.6|1025.4|230100
1653568500000|2022-05-26 12:35:00|1030.8|1030.2|1030.8|1030.4|1030.8|1030.6|1029.2|1028.8|56385
1653568800000|2022-05-26 12:40:00|1030.6|1030.2|1032.2|1031.6|1032.6|1032.2|1030.4|1030|72836
1653569100000|2022-05-26 12:45:00|1032|1031.8|1032.8|1032.4|1033.4|1033|1032|1031.8|38588
1653569400000|2022-05-26 12:50:00|1032.6|1032.2|1033.4|1033.2|1033.8|1033.4|1032.4|1032|41983
1653569700000|2022-05-26 12:55:00|1033.6|1033|1033|1032.6|1034.6|1034.2|1032.6|1032.2|53201
1653570000000|2022-05-26 13:00:00|1032.8|1032.4|1032|1031.4|1033.4|1033|1032|1031.4|24600
1653570300000|2022-05-26 13:05:00|1031.8|1031.2|1030.8|1030.4|1032.8|1032.4|1030.4|1030.2|20955
1653570600000|2022-05-26 13:10:00|1031|1030.2|1031.8|1031.4|1032|1031.6|1030.2|1029.8|21243
1653570900000|2022-05-26 13:15:00|1031.6|1031.2|1032.2|1031.8|1032.2|1032|1030.8|1030.6|14366
1653571200000|2022-05-26 13:20:00|1032.4|1032|1031.4|1031|1032.4|1032.2|1030.8|1030.4|50150
1653571500000|2022-05-26 13:25:00|1031.2|1030.8|1031.6|1031.2|1031.8|1031.4|1030.8|1030.2|38111
1653571800000|2022-05-26 13:30:00|1031.4|1031.4|1036.6|1036|1038.6|1038.2|1031.4|1031.4|375261
1653572100000|2022-05-26 13:35:00|1036.4|1036.2|1035.2|1034.8|1038|1037.8|1035.2|1034.8|203486
1653572400000|2022-05-26 13:40:00|1035.4|1035|1035.2|1034.8|1037.8|1037.6|1034.4|1034|66763
1653572700000|2022-05-26 13:45:00|1035.4|1035|1036.6|1036|1038.2|1037.8|1033.4|1033|155274
1653573000000|2022-05-26 13:50:00|1036.4|1036.2|1036.2|1035.8|1038|1037.4|1035.4|1035|176129
1653573300000|2022-05-26 13:55:00|1036|1035.6|1035.6|1035.2|1037.4|1037|1035|1034.8|103647
1653573600000|2022-05-26 14:00:00|1035.8|1035.4|1037.2|1036.8|1037.6|1037.2|1035.2|1034.8|159967
1653573900000|2022-05-26 14:05:00|1037|1036.6|1038.6|1038.2|1039.6|1039.2|1036.8|1036.6|173240
1653574200000|2022-05-26 14:10:00|1038.4|1038|1041|1040.4|1041.8|1041.6|1038|1037.6|160316
1653574500000|2022-05-26 14:15:00|1040.8|1040.2|1040.8|1040.4|1042|1041.8|1040.6|1040.2|64835
1653574800000|2022-05-26 14:20:00|1041|1040.6|1041.4|1041|1042|1041.8|1040.4|1040|115928
1653575100000|2022-05-26 14:25:00|1041|1040.8|1039.6|1039.2|1041.4|1041.2|1038.2|1038|109140
1653575400000|2022-05-26 14:30:00|1039.8|1039.4|1040|1039.6|1040.8|1040.4|1039.8|1039.2|49366
1653575700000|2022-05-26 14:35:00|1040.2|1039.8|1041.4|1041|1042|1041.6|1040|1039.6|112498
1653576000000|2022-05-26 14:40:00|1041.6|1041.2|1040.4|1040|1041.6|1041.2|1040|1039.6|120897
1653576300000|2022-05-26 14:45:00|1040.6|1040.2|1040.2|1039.8|1040.6|1040.2|1038.4|1038|46161
1653576600000|2022-05-26 14:50:00|1040.4|1040|1040.4|1040|1041.4|1041|1040|1039.8|67786
1653576900000|2022-05-26 14:55:00|1040.6|1040.2|1041.4|1041|1041.4|1041.2|1040.2|1039.8|86759
1653577200000|2022-05-26 15:00:00|1041.6|1041.2|1042|1041.6|1042.2|1042|1041|1040.6|51782
1653577500000|2022-05-26 15:05:00|1042.2|1041.8|1040.8|1040.6|1042.2|1041.8|1040.8|1040.4|67267
1653577800000|2022-05-26 15:10:00|1041|1040.8|1040.8|1040.6|1041.6|1041.4|1040.2|1039.8|113735
1653578100000|2022-05-26 15:15:00|1041|1040.4|1041.6|1041.2|1042|1041.8|1039.8|1039.6|234849
1653578400000|2022-05-26 15:20:00|1041.8|1041.4|1043|1042.6|1043|1042.8|1041.8|1041.2|191715
1653578700000|2022-05-26 15:25:00|1043.2|1042.8|1042.4|1042|1043.6|1043.2|1042.2|1041.8|175121
1653634800000|2022-05-27 07:00:00|1045.8|1045.4|1043.6|1042.6|1045.8|1045.4|1042.8|1041.4|154225
1653635100000|2022-05-27 07:05:00|1043.4|1042.4|1040.4|1039.8|1044.4|1043.4|1039.2|1038.4|98704
1653635400000|2022-05-27 07:10:00|1040.6|1039.6|1038.2|1037.6|1042.2|1041.8|1035.4|1035|163992
1653635700000|2022-05-27 07:15:00|1038|1037.4|1033|1032.4|1038.2|1037.6|1032.4|1032|75694
1653636000000|2022-05-27 07:20:00|1033.2|1032.6|1036|1035.2|1037.8|1037.2|1033.2|1032.6|218972
1653636300000|2022-05-27 07:25:00|1035.8|1035.4|1038|1037.4|1039|1038.4|1035.8|1035.2|118492
1653636600000|2022-05-27 07:30:00|1038.2|1037.6|1034.4|1034|1038.2|1037.6|1034.4|1034|115628
1653636900000|2022-05-27 07:35:00|1034.2|1033.8|1033.2|1032.6|1034.2|1033.8|1032.4|1032|67385
1653637200000|2022-05-27 07:40:00|1033|1032.4|1034.4|1034|1034.8|1034.4|1032.4|1032|19782
1653637500000|2022-05-27 07:45:00|1034.2|1033.8|1033.4|1033|1034.4|1034|1032.6|1032|44111
1653637800000|2022-05-27 07:50:00|1033.2|1032.8|1036|1035.4|1038|1037.6|1033.2|1032.8|50681
1653638100000|2022-05-27 07:55:00|1036.2|1035.6|1036.8|1036.4|1037|1036.4|1035.4|1034.6|42339
1653638400000|2022-05-27 08:00:00|1036.6|1036.2|1036.8|1036.2|1037.8|1037.2|1034.6|1034.4|30474
1653638700000|2022-05-27 08:05:00|1036.6|1036.4|1037|1036.8|1039|1038.6|1036.2|1035.8|70668
1653639000000|2022-05-27 08:10:00|1036.8|1036.6|1037.6|1037|1037.6|1037.2|1036.6|1036|60852
1653639300000|2022-05-27 08:15:00|1037.4|1037.2|1041.4|1041|1041.4|1041.2|1037.4|1037|52249
1653639600000|2022-05-27 08:20:00|1041.6|1041.2|1042.2|1041.8|1042.2|1041.8|1040.8|1040.4|47699
1653639900000|2022-05-27 08:25:00|1042|1041.6|1041.4|1041.2|1043.8|1043.4|1040.6|1040.2|69932
1653640200000|2022-05-27 08:30:00|1041.6|1041.4|1042.4|1042|1043.2|1042.6|1040.8|1040.4|52786
1653640500000|2022-05-27 08:35:00|1042.2|1041.8|1042.2|1041.6|1043.4|1042.8|1041.6|1041.2|34006
1653640800000|2022-05-27 08:40:00|1042.4|1041.8|1043.2|1042.8|1043.6|1043|1041.6|1041|50928
1653641100000|2022-05-27 08:45:00|1043|1042.6|1040.2|1039.8|1043.2|1042.8|1039.6|1039.2|71956
1653641400000|2022-05-27 08:50:00|1040.4|1039.6|1040.8|1040.2|1041.2|1040.6|1039.8|1039.2|37567
1653641700000|2022-05-27 08:55:00|1041|1040.4|1042.6|1042.2|1042.6|1042.2|1040.4|1040|25522
1653642000000|2022-05-27 09:00:00|1042.4|1042|1042|1041.8|1043.4|1043|1041.6|1041.4|83164
1653642300000|2022-05-27 09:05:00|1041.8|1041.6|1043|1042.6|1044|1043.4|1041.8|1041.4|42015
1653642600000|2022-05-27 09:10:00|1042.8|1042.4|1042.6|1042.2|1044|1043.8|1042.6|1042.2|12831
1653642900000|2022-05-27 09:15:00|1042.4|1042|1041.2|1041|1043.4|1043|1041|1040.8|48782
1653643200000|2022-05-27 09:20:00|1041|1040.8|1042.8|1042.4|1043.2|1042.8|1041|1040.6|23319
1653643500000|2022-05-27 09:25:00|1042.6|1042.2|1042|1041.8|1043.4|1043.2|1041.8|1041.2|29497
1653643800000|2022-05-27 09:30:00|1042.2|1041.6|1042.2|1041.8|1043.6|1043|1042|1041.6|51588
1653644100000|2022-05-27 09:35:00|1042.4|1042|1041.8|1041.4|1042.6|1042|1041.2|1041|38779
1653644400000|2022-05-27 09:40:00|1042|1041.2|1042.8|1042.4|1044|1043.6|1041.8|1041.2|45279
1653644700000|2022-05-27 09:45:00|1042.6|1042.2|1043|1042.6|1043.2|1042.8|1041.4|1041|22102
1653645000000|2022-05-27 09:50:00|1043.2|1042.8|1043.6|1043.2|1043.6|1043.4|1042.4|1042|5767
1653645300000|2022-05-27 09:55:00|1043.8|1043|1043.2|1042.8|1044.4|1044|1043|1042.6|19061
1653645600000|2022-05-27 10:00:00|1043|1042.6|1043.8|1043.2|1044.2|1043.8|1042.6|1042.2|45896
1653645900000|2022-05-27 10:05:00|1044|1043.4|1043.6|1043.2|1044.6|1044.2|1043|1042.8|29646
1653646200000|2022-05-27 10:10:00|1043.8|1043.4|1045.2|1044.6|1045.8|1045.4|1043.8|1043.4|68338
1653646500000|2022-05-27 10:15:00|1045.4|1044.8|1044.6|1044|1045.8|1045.4|1044.2|1043.8|34441
1653646800000|2022-05-27 10:20:00|1044.4|1043.8|1045.6|1045.2|1046|1045.8|1044.2|1043.8|25652
1653647100000|2022-05-27 10:25:00|1045.8|1045.4|1044.6|1044.2|1046|1045.8|1044.6|1044|17084
1653647400000|2022-05-27 10:30:00|1044.8|1044|1042.2|1041.8|1044.8|1044.4|1041.4|1040.6|95859
1653647700000|2022-05-27 10:35:00|1042.4|1041.6|1042.2|1041.8|1042.8|1042.4|1041|1040.8|56777
1653648000000|2022-05-27 10:40:00|1042|1041.6|1041.8|1041.4|1042.8|1042.4|1041.6|1041.2|29829
1653648300000|2022-05-27 10:45:00|1042|1041.6|1041.8|1041.4|1042.2|1042|1041|1040.6|38365
1653648600000|2022-05-27 10:50:00|1042|1041.6|1042.8|1042.4|1043|1042.6|1041.4|1041|49749
1653648900000|2022-05-27 10:55:00|1043|1042.6|1042.2|1041.8|1043.2|1042.8|1041.6|1041.2|26024
1653649200000|2022-05-27 11:00:00|1042.8|1041.6|1041.6|1041.2|1042.8|1042|1041.2|1041|218283
1653649500000|2022-05-27 11:05:00|1041.8|1041.4|1040.8|1040.4|1042|1041.6|1040.6|1040.2|16330
1653649800000|2022-05-27 11:10:00|1040.6|1040.2|1040.4|1040.2|1040.8|1040.6|1040|1039.8|9891
1653650100000|2022-05-27 11:15:00|1040.2|1040|1040|1039.6|1040.6|1040.4|1039.6|1039.2|9246
1653650400000|2022-05-27 11:20:00|1039.8|1039.8|1037.4|1037|1040.4|1040|1037.4|1036.8|201941
1653650700000|2022-05-27 11:25:00|1037.2|1036.8|1037.6|1037.2|1037.8|1037.2|1035.4|1035|50649
1653651000000|2022-05-27 11:30:00|1037.8|1037|1036.6|1036.2|1037.8|1037.4|1036.2|1035.8|31892
1653651300000|2022-05-27 11:35:00|1036.8|1036|1037.8|1037.4|1037.8|1037.4|1036.4|1036|14586
1653651600000|2022-05-27 11:40:00|1038|1037.6|1037.6|1037.2|1038.6|1038.2|1037.2|1036.8|43588
1653651900000|2022-05-27 11:45:00|1037.4|1037|1036|1035.6|1037.6|1037.2|1036|1035.6|53150
1653652200000|2022-05-27 11:50:00|1036.2|1035.4|1034.6|1034.2|1036.2|1035.8|1034.4|1034|49239
1653652500000|2022-05-27 11:55:00|1034.4|1034|1035|1034.6|1035.2|1034.8|1034.2|1033.8|17271
1653652800000|2022-05-27 12:00:00|1034.8|1034.4|1035|1034.6|1035.4|1035|1034.4|1034|7183
1653653100000|2022-05-27 12:05:00|1035.2|1034.8|1036.6|1036|1036.8|1036.4|1035|1034.8|23251
1653653400000|2022-05-27 12:10:00|1036.4|1036.2|1036.8|1036.4|1037.4|1037|1036.4|1036|41210
1653653700000|2022-05-27 12:15:00|1037|1036.6|1035.8|1035.4|1037.4|1037|1035.8|1035.4|11199
1653654000000|2022-05-27 12:20:00|1035.6|1035.6|1036.8|1036.2|1036.8|1036.4|1035.2|1034.6|44977
1653654300000|2022-05-27 12:25:00|1036.6|1036.4|1037|1036.4|1037.2|1036.6|1035.6|1035.2|8442
1653654600000|2022-05-27 12:30:00|1036.8|1036.2|1040.6|1040|1041.2|1040.6|1036.6|1036|81322
1653654900000|2022-05-27 12:35:00|1040.8|1040.2|1041|1040.6|1041.2|1040.8|1040|1039.4|17834
1653655200000|2022-05-27 12:40:00|1040.8|1040.4|1040.2|1039.8|1041|1040.6|1040.2|1039.8|21832
1653655500000|2022-05-27 12:45:00|1040|1039.6|1041.2|1040.8|1041.8|1041.2|1040|1039.6|91358
1653655800000|2022-05-27 12:50:00|1041.4|1040.6|1041|1040.6|1041.4|1041|1039.8|1039.4|85518
1653656100000|2022-05-27 12:55:00|1041.2|1040.8|1041|1040.4|1041.4|1041|1040|1039.6|47344
1653656400000|2022-05-27 13:00:00|1041.2|1040.6|1040.6|1040.2|1042|1041.8|1040.4|1040|49625
1653656700000|2022-05-27 13:05:00|1040.8|1040|1040.4|1040|1040.8|1040.4|1039.6|1039.2|14131
1653657000000|2022-05-27 13:10:00|1040.2|1039.8|1041.8|1041.2|1041.8|1041.4|1040|1039.8|27148
1653657300000|2022-05-27 13:15:00|1042|1041.4|1040.2|1039.6|1042|1041.6|1040|1039.6|32258
1653657600000|2022-05-27 13:20:00|1040|1039.4|1040.8|1040.4|1041.2|1040.8|1039.8|1039.4|15660
1653657900000|2022-05-27 13:25:00|1041|1040.6|1042.2|1041.8|1042.4|1042|1040.4|1040|36646
1653658200000|2022-05-27 13:30:00|1042|1041.6|1041.2|1040.8|1044|1043.6|1040|1039.8|129990
1653658500000|2022-05-27 13:35:00|1041|1040.6|1041.6|1041|1042.8|1042.2|1040.6|1040|111115
1653658800000|2022-05-27 13:40:00|1041.4|1041.2|1040.6|1040|1041.8|1041.4|1039.4|1039|73704
1653659100000|2022-05-27 13:45:00|1040.8|1040.2|1043.6|1043|1044.6|1044.2|1040.4|1040|83172
1653659400000|2022-05-27 13:50:00|1043.4|1043.2|1043.4|1043|1043.8|1043.6|1042|1041.4|61100
1653659700000|2022-05-27 13:55:00|1043.6|1042.8|1041.8|1041.4|1044.2|1043.8|1041.8|1041.2|29026
1653660000000|2022-05-27 14:00:00|1041.6|1041.2|1042.6|1042.2|1042.8|1042.4|1040.8|1040.4|103041
1653660300000|2022-05-27 14:05:00|1042.8|1042.4|1041.2|1041|1042.8|1042.4|1040|1039.8|86654
1653660600000|2022-05-27 14:10:00|1041|1040.8|1042|1041.6|1042|1041.8|1040.8|1040.4|76772
1653660900000|2022-05-27 14:15:00|1041.8|1041.4|1040.8|1040.4|1042|1041.8|1040|1039.6|134901
1653661200000|2022-05-27 14:20:00|1041|1040.6|1040.2|1039.8|1042.2|1042|1039.8|1039.4|83693
1653661500000|2022-05-27 14:25:00|1040|1039.6|1038|1037.6|1040.4|1040.2|1037.6|1037|177367
1653661800000|2022-05-27 14:30:00|1038.2|1037.8|1038.8|1038.4|1039|1038.6|1037.2|1036.8|72234
1653662100000|2022-05-27 14:35:00|1038.6|1038.2|1037.2|1037|1039.6|1039.4|1037.2|1036.8|30945
1653662400000|2022-05-27 14:40:00|1037.4|1036.8|1037.4|1037|1038|1037.6|1036.4|1036|37901
1653662700000|2022-05-27 14:45:00|1037.2|1036.8|1038.4|1038|1038.6|1038.2|1035.8|1035.4|51794
1653663000000|2022-05-27 14:50:00|1038.6|1037.8|1038.6|1038.4|1039.2|1038.6|1037.6|1037.2|19931
1653663300000|2022-05-27 14:55:00|1038.8|1038.6|1037.6|1037.2|1039.2|1038.6|1036.8|1036.4|51464
1653663600000|2022-05-27 15:00:00|1037.8|1037.4|1037.2|1036.8|1038|1037.8|1036.8|1036.4|66508
1653663900000|2022-05-27 15:05:00|1037|1036.6|1039.2|1038.8|1039.6|1039.2|1036.6|1036.2|58612
1653664200000|2022-05-27 15:10:00|1039|1039|1040|1039.8|1040.2|1040|1038.8|1038.6|77048
1653664500000|2022-05-27 15:15:00|1039.8|1039.6|1039.8|1039.4|1040.6|1040.4|1039.6|1039.4|108833
1653664800000|2022-05-27 15:20:00|1040|1039.6|1040|1039.8|1041|1040.6|1039.6|1039.4|86873
1653665100000|2022-05-27 15:25:00|1039.8|1039.6|1040.2|1039.8|1040.8|1040.4|1039.2|1039|245951
1653894000000|2022-05-30 07:00:00|1054.6|1053|1060.4|1059.4|1062.6|1061.4|1054.2|1053|294647
1653894300000|2022-05-30 07:05:00|1060.6|1059.6|1055|1054.4|1060.8|1060|1054.4|1054|168113
1653894600000|2022-05-30 07:10:00|1055.2|1054.6|1054.8|1054.2|1055.6|1055|1053.4|1052.6|91199
1653894900000|2022-05-30 07:15:00|1055|1054.4|1043.8|1043.2|1055|1054.4|1041|1040.2|388662
1653895200000|2022-05-30 07:20:00|1043.6|1043|1043.6|1042.8|1046.4|1045.6|1041.8|1041.2|75070
1653895500000|2022-05-30 07:25:00|1043.8|1043|1047.6|1047.2|1048.8|1048|1043.4|1043|88038
1653895800000|2022-05-30 07:30:00|1047.8|1047.4|1049.4|1048.8|1050.2|1049.8|1047.6|1047.2|105876
1653896100000|2022-05-30 07:35:00|1049.6|1049|1048.2|1047.8|1049.6|1049.2|1046.4|1046|96211
1653896400000|2022-05-30 07:40:00|1048.4|1047.4|1045.6|1045.2|1048.4|1048.2|1045.2|1044.6|88722
1653896700000|2022-05-30 07:45:00|1045.8|1045.4|1044|1043.6|1045.8|1045.4|1043.4|1043|84645
1653897000000|2022-05-30 07:50:00|1044.2|1043.4|1047.4|1046.8|1047.6|1047|1043.4|1043|45160
1653897300000|2022-05-30 07:55:00|1047.2|1046.4|1048.4|1047.8|1048.8|1048.2|1045.8|1045.2|35466
1653897600000|2022-05-30 08:00:00|1048.6|1048|1052.8|1052.2|1052.8|1052.2|1048.6|1048|56151
1653897900000|2022-05-30 08:05:00|1053|1052.4|1057|1056.8|1057.4|1056.8|1052.6|1052.2|89370
1653898200000|2022-05-30 08:10:00|1056.8|1056.6|1053|1052.6|1056.8|1056.8|1052.6|1052|35803
1653898500000|2022-05-30 08:15:00|1053.2|1052.8|1051.4|1050.8|1053.2|1053|1050.8|1050.4|28620
1653898800000|2022-05-30 08:20:00|1051.2|1051|1050.8|1050.2|1051.8|1051.4|1050.6|1050|17368
1653899100000|2022-05-30 08:25:00|1051|1050.4|1050.8|1050.4|1052.4|1051.8|1050.6|1050|55108
1653899400000|2022-05-30 08:30:00|1050.6|1050.2|1050.2|1049.8|1051|1050.6|1049.6|1049|33928
1653899700000|2022-05-30 08:35:00|1050.4|1050|1050.4|1049.8|1051.2|1050.8|1049.6|1049.2|23541
1653900000000|2022-05-30 08:40:00|1050.2|1049.6|1047.6|1047.2|1050.4|1050|1047.4|1047|58146
1653900300000|2022-05-30 08:45:00|1047.8|1047.4|1046.6|1046.4|1048.2|1047.8|1046|1045.6|38077
1653900600000|2022-05-30 08:50:00|1046.4|1046.2|1049.8|1049.4|1050.2|1049.8|1046|1045.4|84404
1653900900000|2022-05-30 08:55:00|1050|1049.2|1050.6|1050.2|1051|1050.4|1049.8|1049.2|30253
1653901200000|2022-05-30 09:00:00|1050.8|1050.4|1053|1052.6|1053.2|1052.8|1050.6|1050.4|66642
1653901500000|2022-05-30 09:05:00|1053.2|1052.4|1052|1051.6|1053.8|1053.4|1051.6|1051|33101
1653901800000|2022-05-30 09:10:00|1051.8|1051.4|1050.6|1050|1051.8|1051.4|1050.6|1050|42195
1653902100000|2022-05-30 09:15:00|1050.4|1050.2|1047.8|1047.4|1052|1051.4|1047|1046.6|75263
1653902400000|2022-05-30 09:20:00|1048|1047.6|1047.4|1047|1048.2|1048|1045.8|1045.4|26948
1653902700000|2022-05-30 09:25:00|1047.2|1047.2|1049.8|1049.4|1050|1049.6|1047.2|1047|55722
1653903000000|2022-05-30 09:30:00|1049.6|1049.2|1052.2|1051.6|1052.2|1051.6|1049.6|1049.2|49967
1653903300000|2022-05-30 09:35:00|1052|1051.8|1051.8|1051.2|1052.4|1051.8|1051|1050.8|19499
1653903600000|2022-05-30 09:40:00|1051.6|1051.4|1052|1051.6|1052.4|1052|1051|1050.6|51173
1653903900000|2022-05-30 09:45:00|1052.2|1051.8|1053.6|1053.2|1054.2|1053.8|1052|1051.6|93840
1653904200000|2022-05-30 09:50:00|1053.4|1053|1053.6|1053.2|1054.6|1054.2|1052.8|1052.6|48315
1653904500000|2022-05-30 09:55:00|1053.4|1053|1054.4|1054.2|1054.6|1054.4|1053.2|1052.8|28653
1653904800000|2022-05-30 10:00:00|1054.6|1054|1054.4|1054|1055|1054.6|1053.4|1053|56232
1653905100000|2022-05-30 10:05:00|1054.6|1054.2|1054.2|1053.8|1056|1055.6|1054.2|1053.8|37342
1653905400000|2022-05-30 10:10:00|1054.4|1054|1058.6|1058|1059|1058.6|1054.2|1054|112183
1653905700000|2022-05-30 10:15:00|1058.4|1057.8|1054.4|1054|1058.6|1057.8|1054|1053.8|38985
1653906000000|2022-05-30 10:20:00|1054.6|1054.2|1054.4|1053.8|1054.8|1054.4|1053.8|1053.4|36164
1653906300000|2022-05-30 10:25:00|1054.2|1054|1053.8|1053.2|1054.8|1054.4|1053.2|1052.6|47665
1653906600000|2022-05-30 10:30:00|1053.4|1053.4|1055.6|1055.2|1055.8|1055.2|1053.4|1053.2|84434
1653906900000|2022-05-30 10:35:00|1055.8|1055.4|1057|1056.6|1057.2|1056.8|1055.4|1055|16764
1653907200000|2022-05-30 10:40:00|1057.2|1056.4|1057.2|1056.8|1057.6|1057.2|1056.4|1056.2|28083
1653907500000|2022-05-30 10:45:00|1057.4|1056.6|1057.6|1057.2|1058.2|1057.8|1057.4|1056.6|22454
1653907800000|2022-05-30 10:50:00|1057.4|1057|1057.8|1057.4|1058.6|1058|1056.8|1056.4|72090
1653908100000|2022-05-30 10:55:00|1057.6|1057.2|1056|1055.6|1057.8|1057.4|1055.8|1055.4|25008
1653908400000|2022-05-30 11:00:00|1055.6|1055.2|1055|1054.6|1055.8|1055.2|1054.8|1054.2|14857
1653908700000|2022-05-30 11:05:00|1054.8|1054.4|1054.6|1054.2|1055|1054.6|1053.4|1052.8|13043
1653909000000|2022-05-30 11:10:00|1054.4|1054.4|1055.2|1054.8|1056|1055.6|1053.8|1053.4|91424
1653909300000|2022-05-30 11:15:00|1055|1054.6|1054.2|1053.8|1055.4|1055|1053.2|1052.8|65349
1653909600000|2022-05-30 11:20:00|1054.4|1053.6|1054|1053.6|1054.6|1054|1053.6|1053.4|9446
1653909900000|2022-05-30 11:25:00|1053.6|1053.4|1051.6|1051.2|1054|1053.6|1051.6|1051.2|37980
1653910200000|2022-05-30 11:30:00|1051.4|1051|1052.8|1052.4|1052.8|1052.4|1051.2|1050.8|8889
1653910500000|2022-05-30 11:35:00|1052.6|1052.2|1053.4|1053|1053.4|1053.2|1052.2|1051.8|19886
1653910800000|2022-05-30 11:40:00|1053.2|1053.2|1052.2|1051.8|1053.2|1053.2|1051.8|1051.6|17254
1653911100000|2022-05-30 11:45:00|1052.4|1052|1053.6|1053.2|1053.8|1053.4|1052.4|1052|13708
1653911400000|2022-05-30 11:50:00|1053.8|1053.4|1053.6|1053.2|1054.4|1054|1053.6|1053.2|17853
1653911700000|2022-05-30 11:55:00|1053.8|1053.4|1053|1052.6|1053.8|1053.4|1052|1051.6|26388
1653912000000|2022-05-30 12:00:00|1052.8|1052.4|1052.2|1051.6|1053|1052.6|1051.4|1051|43127
1653912300000|2022-05-30 12:05:00|1052|1051.8|1052|1051.6|1052.8|1052.4|1051.6|1051.4|12233
1653912600000|2022-05-30 12:10:00|1051.8|1051.4|1053.4|1053|1053.6|1053|1051.6|1051.2|17742
1653912900000|2022-05-30 12:15:00|1053.6|1053.2|1055.6|1055.2|1055.6|1055.2|1053.4|1053.2|41407
1653913200000|2022-05-30 12:20:00|1055.8|1055.4|1056.4|1056|1056.8|1056.4|1055.6|1055.2|21965
1653913500000|2022-05-30 12:25:00|1056.2|1055.8|1058|1057.6|1058|1057.6|1055.8|1055.4|60255
1653913800000|2022-05-30 12:30:00|1058.2|1057.8|1058.8|1058.6|1058.8|1058.6|1058.2|1057.6|17293
1653914100000|2022-05-30 12:35:00|1058.6|1058.4|1055.6|1055.2|1058.8|1058.6|1055.4|1055|37204
1653914400000|2022-05-30 12:40:00|1055.4|1055|1056|1055.8|1056.2|1055.8|1055.2|1055|36245
1653914700000|2022-05-30 12:45:00|1056.2|1056|1056.8|1056.4|1057.8|1057.2|1056.2|1056|10778
1653915000000|2022-05-30 12:50:00|1057|1056.6|1056.8|1056.4|1057.8|1057.4|1056.8|1056.4|43249
1653915300000|2022-05-30 12:55:00|1056.6|1056.2|1056|1055.4|1056.8|1056.2|1054.8|1054.4|35738
1653915600000|2022-05-30 13:00:00|1055.8|1055.6|1056.4|1056|1056.6|1056|1055|1054.6|21298
1653915900000|2022-05-30 13:05:00|1056.6|1056.2|1055.4|1055.2|1056.6|1056.4|1055.4|1055|24661
1653916200000|2022-05-30 13:10:00|1055.6|1055.4|1054.6|1054.2|1056.2|1055.8|1053.4|1053|52788
1653916500000|2022-05-30 13:15:00|1054.8|1054|1053.4|1053|1054.8|1054.4|1053.2|1053|28659
1653916800000|2022-05-30 13:20:00|1053.6|1053.2|1053|1052.6|1054.6|1054.2|1053|1052.6|22532
1653917100000|2022-05-30 13:25:00|1052.8|1052.4|1052.8|1052.6|1053.6|1053.2|1052.4|1052.2|29456
1653917400000|2022-05-30 13:30:00|1053|1052.8|1053.6|1053.2|1055|1054.8|1053|1052.6|30216
1653917700000|2022-05-30 13:35:00|1053.8|1053.4|1053.2|1052.8|1054.2|1053.8|1052.8|1052.4|26901
1653918000000|2022-05-30 13:40:00|1053.4|1053|1054.6|1054.2|1055.4|1055|1053.4|1053|40127
1653918300000|2022-05-30 13:45:00|1054.4|1054|1055.4|1055|1055.4|1055|1053.6|1053.4|63251
1653918600000|2022-05-30 13:50:00|1055.6|1055.2|1054|1053.6|1055.6|1055.2|1053.4|1053|33677
1653918900000|2022-05-30 13:55:00|1054.2|1053.8|1053.6|1053.2|1055.8|1055.4|1053.2|1052.8|84597
1653919200000|2022-05-30 14:00:00|1053.8|1053.4|1053.6|1053.4|1054.4|1054|1053.2|1053|21828
1653919500000|2022-05-30 14:05:00|1053.4|1053.2|1053.6|1053.2|1054.4|1054.2|1052.8|1052.4|76116
1653919800000|2022-05-30 14:10:00|1053.8|1053.4|1059.4|1059|1059.4|1059.2|1053.8|1053.2|207984
1653920100000|2022-05-30 14:15:00|1059.2|1058.8|1061.6|1061.2|1061.6|1061.2|1059|1058.6|202774
1653920400000|2022-05-30 14:20:00|1061.8|1061.4|1064|1063.6|1064|1063.6|1061.8|1061.4|108977
1653920700000|2022-05-30 14:25:00|1063.8|1063.4|1064.8|1064.6|1065|1064.6|1063.4|1063|107832
1653921000000|2022-05-30 14:30:00|1065|1064.8|1064.8|1064.6|1066.2|1066|1064.2|1063.6|239632
1653921300000|2022-05-30 14:35:00|1064.6|1064.4|1065.2|1064.8|1065.4|1065|1063.2|1062.8|59635
1653921600000|2022-05-30 14:40:00|1065.4|1065|1064.6|1064.2|1065.8|1065.2|1064|1063.6|34415
1653921900000|2022-05-30 14:45:00|1064.8|1064.4|1065|1064.6|1065.4|1065|1063.6|1063.2|68231
1653922200000|2022-05-30 14:50:00|1064.8|1064.8|1064.8|1064.4|1065.8|1065.4|1064.4|1064.2|36708
1653922500000|2022-05-30 14:55:00|1065|1064.6|1063.8|1063.4|1065.2|1064.8|1063.6|1063.4|33497
1653922800000|2022-05-30 15:00:00|1063.6|1063.2|1063.2|1062.8|1063.8|1063.4|1061.8|1061.6|82069
1653923100000|2022-05-30 15:05:00|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1061.8|1061.6|54039
1653923400000|2022-05-30 15:10:00|1063.4|1063|1064.2|1063.8|1066|1065.8|1063.4|1063|131120
1653923700000|2022-05-30 15:15:00|1064|1063.6|1062.2|1061.8|1064.6|1064.2|1062|1061.6|65124
1653924000000|2022-05-30 15:20:00|1062|1061.6|1064.6|1064.2|1065.6|1065|1061.8|1061.6|149414
1653924300000|2022-05-30 15:25:00|1064.8|1064.4|1064.6|1064.2|1065.4|1065|1063.6|1063.2|176218
1653980400000|2022-05-31 07:00:00|1059.4|1058.8|1069.4|1068.6|1073.8|1072.8|1059.4|1058.8|295909
1653980700000|2022-05-31 07:05:00|1070|1068.8|1067.4|1067|1073|1072.4|1066.6|1065.4|285577
1653981000000|2022-05-31 07:10:00|1067.2|1066.6|1061.2|1060.4|1067.2|1066.6|1059.2|1058|215047
1653981300000|2022-05-31 07:15:00|1061.4|1060.6|1057.2|1056.6|1061.6|1060.8|1057.2|1056.6|124307
1653981600000|2022-05-31 07:20:00|1057.6|1056.8|1060|1059.6|1060.6|1060|1056|1055.6|57642
1653981900000|2022-05-31 07:25:00|1060.2|1059.8|1060.8|1060.2|1062|1061.4|1058.2|1057.8|62104
1653982200000|2022-05-31 07:30:00|1060.6|1060|1058|1057.2|1060.6|1060.2|1057.2|1056.4|80908
1653982500000|2022-05-31 07:35:00|1057.8|1057|1056|1055.4|1060.6|1059.8|1055.8|1055.2|92686
1653982800000|2022-05-31 07:40:00|1055.8|1055.6|1056|1055.4|1056.2|1055.6|1052|1051.6|119839
1653983100000|2022-05-31 07:45:00|1055.8|1055.2|1056.8|1056.2|1059|1058.4|1055.4|1055|74153
1653983400000|2022-05-31 07:50:00|1057|1056.4|1056|1055.6|1057.6|1057|1054.8|1054.2|44540
1653983700000|2022-05-31 07:55:00|1056.4|1055.4|1059|1058.6|1060.4|1059.8|1055|1054.2|85204
1653984000000|2022-05-31 08:00:00|1059.2|1058.8|1061.4|1061|1062|1061.6|1058.6|1058|139172
1653984300000|2022-05-31 08:05:00|1061.2|1060.8|1061.4|1061|1062.2|1062|1060.8|1060.2|63114
1653984600000|2022-05-31 08:10:00|1061.2|1060.8|1060|1059.6|1061.2|1060.8|1058.6|1058|99608
1653984900000|2022-05-31 08:15:00|1060.2|1059.8|1060.6|1060|1062|1061.4|1059.8|1059.2|29507
1653985200000|2022-05-31 08:20:00|1060.8|1060.2|1060|1059.4|1061.4|1061.2|1059.4|1059|24360
1653985500000|2022-05-31 08:25:00|1059.8|1059.6|1059.2|1058.6|1060.4|1059.8|1040.4|1040|1083508
1653985800000|2022-05-31 08:30:00|1059.6|1058.8|1061.4|1060.8|1064.6|1064|1058.8|1058.4|115749
1653986100000|2022-05-31 08:35:00|1061.2|1061|1061.8|1061|1062.4|1061.8|1060|1059.2|36965
1653986400000|2022-05-31 08:40:00|1062|1061.2|1062.4|1061.6|1063.8|1063.4|1060.8|1060|30737
1653986700000|2022-05-31 08:45:00|1062.2|1061.4|1063.2|1062.6|1063.4|1063|1060.6|1060.2|61962
1653987000000|2022-05-31 08:50:00|1063|1062.4|1062|1061.4|1063.2|1062.8|1061.8|1061.2|70575
1653987300000|2022-05-31 08:55:00|1062.2|1061.6|1062.2|1061.8|1062.8|1062.2|1060.4|1060|97721
1653987600000|2022-05-31 09:00:00|1062|1062|1059.4|1059.2|1062|1062|1057.6|1057.2|52991
1653987900000|2022-05-31 09:05:00|1059.2|1059|1057.6|1057.2|1059.6|1059|1056.2|1056|36958
1653988200000|2022-05-31 09:10:00|1057.4|1057|1053.2|1052.6|1057.8|1057.2|1052.8|1052.2|293820
1653988500000|2022-05-31 09:15:00|1053.4|1052.8|1051.8|1051.4|1054|1053.4|1050.4|1049.8|229115
1653988800000|2022-05-31 09:20:00|1052|1051.6|1052.2|1051.6|1053.8|1053.2|1051.2|1050.8|74004
1653989100000|2022-05-31 09:25:00|1052|1051.4|1046.2|1045.6|1052.2|1051.8|1045.8|1045.2|233176
1653989400000|2022-05-31 09:30:00|1046|1045.4|1044.2|1043.8|1046.8|1046.2|1044|1043.6|91869
1653989700000|2022-05-31 09:35:00|1044|1044|1042.8|1042.4|1045|1044.4|1042|1041.4|49649
1653990000000|2022-05-31 09:40:00|1043|1042.6|1042.6|1042|1043.2|1042.8|1040.8|1040.4|68159
1653990300000|2022-05-31 09:45:00|1042.4|1042.2|1041.6|1041|1043.6|1043.2|1041.4|1041|29154
1653990600000|2022-05-31 09:50:00|1041.4|1040.8|1041|1040.4|1042.2|1041.6|1040.6|1040.2|26639
1653990900000|2022-05-31 09:55:00|1040.8|1040.6|1041|1040.6|1042.2|1041.6|1040.8|1040|68838
1653991200000|2022-05-31 10:00:00|1041.2|1040.8|1039.4|1038.8|1041.8|1041.4|1039.2|1038.6|99395
1653991500000|2022-05-31 10:05:00|1039.6|1039|1040.6|1040|1040.8|1040.2|1037.2|1037|78412
1653991800000|2022-05-31 10:10:00|1040.4|1040.2|1042|1041.6|1042.4|1041.8|1040.4|1040|80597
1653992100000|2022-05-31 10:15:00|1042.2|1041.8|1041|1040.4|1043.4|1042.8|1040.8|1040.4|38059
1653992400000|2022-05-31 10:20:00|1040.8|1040.2|1042.4|1042|1042.6|1042|1040.2|1039.8|19255
1653992700000|2022-05-31 10:25:00|1042.6|1042.2|1043.2|1042.6|1043.6|1043.2|1042.4|1042|35428
1653993000000|2022-05-31 10:30:00|1043|1042.8|1041.8|1041.4|1043.4|1043|1041.8|1041.2|13779
1653993300000|2022-05-31 10:35:00|1042|1041.6|1043|1042.4|1043|1042.4|1040.2|1039.8|17970
1653993600000|2022-05-31 10:40:00|1042.8|1042.2|1043.6|1043.2|1045.2|1044.6|1042.4|1042|47197
1653993900000|2022-05-31 10:45:00|1043.8|1043.4|1042|1041.4|1045.4|1044.8|1041.8|1041.2|36931
1653994200000|2022-05-31 10:50:00|1041.8|1041.2|1042.2|1041.8|1043|1042.6|1041.2|1041|13758
1653994500000|2022-05-31 10:55:00|1042|1042|1040.4|1040|1043.2|1042.8|1039.8|1039.4|20154
1653994800000|2022-05-31 11:00:00|1040.6|1040.2|1040.4|1040|1042.2|1041.8|1040.2|1039.8|13372
1653995100000|2022-05-31 11:05:00|1040.6|1039.8|1041.6|1041|1042.6|1042.2|1040.4|1039.8|42707
1653995400000|2022-05-31 11:10:00|1041.4|1040.8|1040.2|1039.6|1042|1041.6|1039.6|1039|8965
1653995700000|2022-05-31 11:15:00|1040|1039.8|1040.2|1039.8|1040.4|1040.2|1038.6|1038.2|35436
1653996000000|2022-05-31 11:20:00|1040.4|1040|1040.6|1040.4|1041.8|1041.4|1040.2|1040|23687
1653996300000|2022-05-31 11:25:00|1040.8|1040.6|1039.8|1039.4|1041.6|1041.2|1038.4|1038|124063
1653996600000|2022-05-31 11:30:00|1039.6|1039.2|1038.8|1038.4|1040.6|1040|1038.6|1038.2|13915
1653996900000|2022-05-31 11:35:00|1039|1038.6|1039.2|1038.8|1040|1039.6|1038.8|1038.4|37517
1653997200000|2022-05-31 11:40:00|1039|1038.6|1038.4|1038|1039.2|1038.8|1038|1037.4|27815
1653997500000|2022-05-31 11:45:00|1038.6|1038.2|1039.2|1038.8|1039.8|1039.4|1038.2|1038.2|22482
1653997800000|2022-05-31 11:50:00|1039|1039|1038.8|1038.4|1040.8|1040.2|1038.6|1038.4|20612
1653998100000|2022-05-31 11:55:00|1039|1038.6|1043.8|1043.4|1044|1043.4|1038.2|1037.8|58207
1653998400000|2022-05-31 12:00:00|1044|1043.2|1041.6|1041.2|1044|1043.4|1041|1040.4|19920
1653998700000|2022-05-31 12:05:00|1041.4|1041|1041.4|1041|1042.6|1042|1041.4|1040.8|22656
1653999000000|2022-05-31 12:10:00|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1039.4|1039|58329
1653999300000|2022-05-31 12:15:00|1041|1040.6|1041.2|1040.8|1043|1042.6|1040.6|1040.4|21847
1653999600000|2022-05-31 12:20:00|1041|1040.6|1040.6|1040.2|1041.8|1041.2|1040|1039.6|41042
1653999900000|2022-05-31 12:25:00|1040.8|1040.4|1040.6|1040.4|1042|1041.6|1040.4|1040.2|23014
1654000200000|2022-05-31 12:30:00|1040.4|1040.2|1039.2|1038.8|1041.6|1041|1039|1038.6|16887
1654000500000|2022-05-31 12:35:00|1039|1038.6|1040.2|1039.8|1041.6|1041.2|1039|1038.6|64687
1654000800000|2022-05-31 12:40:00|1040.4|1040|1039.8|1039.4|1041.4|1040.8|1039.8|1039.4|17511
1654001100000|2022-05-31 12:45:00|1040|1039.2|1042.4|1042|1042.4|1042|1038.6|1038.2|39314
1654001400000|2022-05-31 12:50:00|1042.6|1042.2|1041.2|1040.8|1043|1042.6|1041|1040.6|39913
1654001700000|2022-05-31 12:55:00|1041.4|1041|1037.6|1037.2|1041.8|1041.4|1037.6|1037|47774
1654002000000|2022-05-31 13:00:00|1037.4|1037|1039.6|1039.2|1040.2|1039.8|1037.4|1037|45111
1654002300000|2022-05-31 13:05:00|1039.4|1039.4|1040.4|1040|1041|1040.6|1039.4|1039|50432
1654002600000|2022-05-31 13:10:00|1040.6|1040.2|1041.8|1041.4|1042.6|1042|1039.6|1039.4|22882
1654002900000|2022-05-31 13:15:00|1042|1041.6|1040.4|1039.8|1042.2|1041.6|1040.2|1039.6|44839
1654003200000|2022-05-31 13:20:00|1040.2|1040|1040.6|1040.2|1040.8|1040.4|1039.6|1039.2|15715
1654003500000|2022-05-31 13:25:00|1040.8|1040.4|1042.2|1041.8|1043|1042.6|1040.6|1040.4|17416
1654003800000|2022-05-31 13:30:00|1042.4|1042.2|1040.2|1039.8|1044|1043.8|1039.6|1039|71039
1654004100000|2022-05-31 13:35:00|1040.4|1040|1040|1039.4|1042.8|1042.4|1039.8|1039.2|60119
1654004400000|2022-05-31 13:40:00|1039.8|1039.6|1040.2|1039.8|1041.6|1041|1039.2|1038.8|124110
1654004700000|2022-05-31 13:45:00|1040.4|1040|1043|1042.6|1044.8|1044.2|1040.4|1040|34402
1654005000000|2022-05-31 13:50:00|1043.2|1042.4|1045|1044.6|1045.4|1045|1042.6|1042.2|54801
1654005300000|2022-05-31 13:55:00|1045.2|1044.4|1046.4|1046|1048.4|1048|1045|1044.4|39796
1654005600000|2022-05-31 14:00:00|1046.6|1046.2|1043.2|1042.6|1048|1047.6|1043.2|1042.6|59655
1654005900000|2022-05-31 14:05:00|1043|1042.8|1042.4|1042|1044.2|1044|1042|1041.8|38190
1654006200000|2022-05-31 14:10:00|1042.6|1041.8|1046|1045.6|1046|1045.6|1042.2|1041.8|39552
1654006500000|2022-05-31 14:15:00|1045.8|1045.4|1048|1047.4|1048|1047.6|1045.6|1045.2|70932
1654006800000|2022-05-31 14:20:00|1047.8|1047.6|1048|1047.6|1049|1048.6|1046.8|1046.6|46768
1654007100000|2022-05-31 14:25:00|1047.8|1047.4|1047|1046.6|1048.2|1047.8|1046.4|1046|48729
1654007400000|2022-05-31 14:30:00|1046.8|1046.4|1044.6|1044.2|1048.2|1047.8|1044.6|1044.2|21669
1654007700000|2022-05-31 14:35:00|1044.4|1044|1042.4|1041.8|1044.8|1044.2|1042|1041.6|23526
1654008000000|2022-05-31 14:40:00|1042.6|1042|1043.4|1043|1044|1043.6|1042.2|1041.8|41050
1654008300000|2022-05-31 14:45:00|1043.6|1043.2|1044.4|1044|1045.6|1045|1042.8|1042.4|29028
1654008600000|2022-05-31 14:50:00|1044.2|1043.8|1046.6|1046.2|1047|1046.8|1044|1043.8|28848
1654008900000|2022-05-31 14:55:00|1046.8|1046.4|1045.8|1045.4|1046.8|1046.4|1044.8|1044.4|32906
1654009200000|2022-05-31 15:00:00|1045.6|1045.2|1047.6|1047.2|1047.8|1047.6|1045.4|1045.2|92732
1654009500000|2022-05-31 15:05:00|1047.4|1047.4|1044|1043.6|1047.6|1047.4|1043.2|1042.8|112051
1654009800000|2022-05-31 15:10:00|1043.8|1043.4|1041|1040.8|1044|1043.8|1041|1040.8|51340
1654010100000|2022-05-31 15:15:00|1040.8|1040.6|1039.8|1039.4|1041.4|1041.2|1039.4|1039|46962
1654010400000|2022-05-31 15:20:00|1039.6|1039.2|1040.6|1040.2|1041.4|1041|1039.6|1039.2|106716
1654010700000|2022-05-31 15:25:00|1040.4|1040|1039.8|1039.2|1042.4|1042|1039.8|1039.2|128707
1654066800000|2022-06-01 07:00:00|1052.8|1051.2|1049.8|1048.8|1056.2|1055|1049.6|1048.8|297401
1654067100000|2022-06-01 07:05:00|1049.6|1049|1046.6|1046|1051.2|1050.2|1045.6|1045|368782
1654067400000|2022-06-01 07:10:00|1046.4|1045.8|1042.8|1042.2|1046.4|1045.8|1041.6|1041|74143
1654067700000|2022-06-01 07:15:00|1043|1042.4|1043.6|1043.2|1046|1045.6|1042.4|1041.8|76085
1654068000000|2022-06-01 07:20:00|1043.8|1043|1047.4|1046.6|1047.4|1046.8|1042|1041.4|54337
1654068300000|2022-06-01 07:25:00|1047.2|1046.8|1050.2|1049.6|1050.6|1050|1046.4|1046|91263
1654068600000|2022-06-01 07:30:00|1049.4|1049.2|1050.8|1050.4|1050.8|1050.4|1046.2|1046|86896
1654068900000|2022-06-01 07:35:00|1050.6|1050.2|1049|1048.6|1050.6|1050.2|1048.6|1048.2|31614
1654069200000|2022-06-01 07:40:00|1049.2|1048.4|1048|1047.4|1049.6|1049|1044.8|1044.4|20898
1654069500000|2022-06-01 07:45:00|1047.8|1047.2|1048|1047.4|1048|1047.6|1046|1045.4|36166
1654069800000|2022-06-01 07:50:00|1047.8|1047.2|1047|1046.4|1049|1048.6|1045.2|1044.6|54790
1654070100000|2022-06-01 07:55:00|1046.8|1046.2|1047.6|1047.2|1049|1048.2|1046.6|1046.2|44914
1654070400000|2022-06-01 08:00:00|1047.8|1047.4|1049|1048.6|1049.2|1049|1047|1046.6|39664
1654070700000|2022-06-01 08:05:00|1049.2|1048.8|1048|1047.6|1049.8|1049.4|1044.4|1043.8|103497
1654071000000|2022-06-01 08:10:00|1048.2|1047.4|1049|1048.4|1049.8|1049.2|1047.4|1047.2|188098
1654071300000|2022-06-01 08:15:00|1049.2|1048.6|1050|1049.6|1050.6|1050.2|1048.8|1048.2|82470
1654071600000|2022-06-01 08:20:00|1050.2|1049.8|1052.6|1052.2|1053|1052.4|1048.6|1048.2|75970
1654071900000|2022-06-01 08:25:00|1052.8|1052|1052|1051.4|1053.8|1053.2|1051.4|1050.8|37882
1654072200000|2022-06-01 08:30:00|1051.8|1051.6|1050.8|1050.6|1052|1051.6|1050.6|1050|34776
1654072500000|2022-06-01 08:35:00|1051|1050.8|1050|1049.6|1051.8|1051.4|1048.4|1048|49519
1654072800000|2022-06-01 08:40:00|1049.8|1049.4|1048.6|1048|1051.2|1050.6|1048.6|1048|19831
1654073100000|2022-06-01 08:45:00|1048.8|1048.2|1045.8|1045.4|1049.4|1048.8|1045.4|1045|38612
1654073400000|2022-06-01 08:50:00|1046|1045.2|1043.8|1043.2|1046|1045.4|1043.6|1043.2|70646
1654073700000|2022-06-01 08:55:00|1043.6|1043|1042.4|1042|1044.4|1044|1042.4|1042|36816
1654074000000|2022-06-01 09:00:00|1042.6|1042.2|1045|1044.6|1045.2|1044.8|1042.4|1042|26632
1654074300000|2022-06-01 09:05:00|1045.2|1044.8|1046|1045.6|1046.2|1045.6|1044.2|1043.6|51968
1654074600000|2022-06-01 09:10:00|1046.2|1045.8|1045.4|1045|1046.2|1045.8|1044.4|1044.2|23691
1654074900000|2022-06-01 09:15:00|1045.2|1044.8|1044.8|1044.4|1045.6|1045.2|1044.6|1044.2|37045
1654075200000|2022-06-01 09:20:00|1044.6|1044.2|1045.2|1044.8|1045.6|1045.2|1044.2|1044|30520
1654075500000|2022-06-01 09:25:00|1045.4|1045|1045.4|1045|1046.2|1045.8|1044.8|1044.4|22598
1654075800000|2022-06-01 09:30:00|1045.6|1045.2|1045|1044.6|1046.4|1045.8|1044.8|1044.4|28186
1654076100000|2022-06-01 09:35:00|1045.2|1044.8|1044.4|1044|1045.4|1045|1043.4|1042.8|37811
1654076400000|2022-06-01 09:40:00|1044.6|1044.2|1044.8|1044.4|1045|1044.8|1043.8|1043.4|47736
1654076700000|2022-06-01 09:45:00|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044|1043.6|23310
1654077000000|2022-06-01 09:50:00|1045|1044.2|1044.8|1044.4|1045.6|1045.2|1043.8|1043.6|38308
1654077300000|2022-06-01 09:55:00|1044.6|1044.2|1044.4|1044.2|1045|1044.6|1044|1043.6|8204
1654077600000|2022-06-01 10:00:00|1044.2|1044|1042.8|1042.2|1044.2|1044|1042.4|1042|26300
1654077900000|2022-06-01 10:05:00|1042.6|1042.4|1042|1041.8|1043|1042.6|1041.6|1041.2|24984
1654078200000|2022-06-01 10:10:00|1042.2|1042|1042.6|1042.2|1043|1042.6|1041.8|1041.4|36930
1654078500000|2022-06-01 10:15:00|1042.4|1042|1041.6|1041.2|1042.6|1042.2|1041.2|1041|23699
1654078800000|2022-06-01 10:20:00|1041.4|1041|1042.4|1042|1042.6|1042.4|1041.2|1041|8651
1654079100000|2022-06-01 10:25:00|1042.6|1041.8|1041|1040.6|1042.6|1042|1039.8|1039.2|61012
1654079400000|2022-06-01 10:30:00|1041.2|1040.8|1041|1040.6|1041.8|1041.4|1040.6|1040.2|28438
1654079700000|2022-06-01 10:35:00|1040.8|1040.4|1039.4|1039|1041.4|1041|1039.4|1039|12953
1654080000000|2022-06-01 10:40:00|1039.6|1039.2|1040.8|1040.4|1041|1040.6|1039.6|1039.2|16610
1654080300000|2022-06-01 10:45:00|1040.6|1040.2|1041.2|1040.8|1041.6|1041.2|1040.2|1040|24213
1654080600000|2022-06-01 10:50:00|1041.4|1041|1039.8|1039.4|1041.6|1041.2|1039.6|1039.2|22603
1654080900000|2022-06-01 10:55:00|1039.6|1039.2|1041.2|1040.8|1041.6|1041.2|1039.4|1039|8776
1654081200000|2022-06-01 11:00:00|1041.4|1041|1042.4|1042|1042.4|1042|1041|1040.6|48756
1654081500000|2022-06-01 11:05:00|1042.6|1042.2|1041.8|1041.4|1042.6|1042.2|1041.4|1041|20901
1654081800000|2022-06-01 11:10:00|1042|1041.6|1041.4|1040.8|1042.4|1042|1040.4|1040|41967
1654082100000|2022-06-01 11:15:00|1041.2|1041|1040.6|1040.2|1041.4|1041.2|1040.4|1040|12977
1654082400000|2022-06-01 11:20:00|1040.4|1040|1041.4|1041|1041.6|1041.2|1040.2|1039.8|11970
1654082700000|2022-06-01 11:25:00|1041.6|1041.2|1041|1040.6|1041.8|1041.4|1039.8|1039.4|10905
1654083000000|2022-06-01 11:30:00|1040.8|1040.4|1041.4|1041|1042|1041.6|1040.2|1040|39402
1654083300000|2022-06-01 11:35:00|1041.6|1041.2|1041.2|1040.8|1042.2|1041.6|1041.2|1040.8|17797
1654083600000|2022-06-01 11:40:00|1041|1041|1040.6|1040.2|1041.6|1041.2|1040.6|1040.2|15838
1654083900000|2022-06-01 11:45:00|1040.8|1040.4|1041.2|1040.8|1041.6|1041.4|1040.6|1040.4|21676
1654084200000|2022-06-01 11:50:00|1041|1040.6|1040.8|1040.4|1041.8|1041.4|1040.6|1040.4|32529
1654084500000|2022-06-01 11:55:00|1040.6|1040.2|1042.6|1042.2|1042.6|1042.2|1040.4|1040|21986
1654084800000|2022-06-01 12:00:00|1042.8|1042.4|1042.6|1042.2|1043.2|1043|1041.8|1041.6|55665
1654085100000|2022-06-01 12:05:00|1042.4|1042|1041.4|1041|1042.6|1042.2|1041|1040.6|17635
1654085400000|2022-06-01 12:10:00|1041.2|1040.8|1043|1042.6|1043.2|1042.6|1041.2|1040.8|32458
1654085700000|2022-06-01 12:15:00|1042.8|1042.4|1041.8|1041.4|1042.8|1042.4|1041.8|1041.4|7252
1654086000000|2022-06-01 12:20:00|1042|1041.6|1043|1042.6|1043|1042.6|1041.2|1040.8|20488
1654086300000|2022-06-01 12:25:00|1042.8|1042.4|1043.4|1043.2|1044.2|1043.8|1042.2|1042|26751
1654086600000|2022-06-01 12:30:00|1043.6|1043|1043.8|1043.4|1044|1043.6|1043|1042.6|11639
1654086900000|2022-06-01 12:35:00|1043.6|1043.2|1042.8|1042.6|1043.6|1043.4|1042.6|1042.2|8693
1654087200000|2022-06-01 12:40:00|1042.6|1042.4|1042.8|1042.4|1043.2|1042.8|1042.2|1042|22455
1654087500000|2022-06-01 12:45:00|1042.6|1042.2|1040.6|1040.2|1042.8|1042.6|1040.4|1040|50267
1654087800000|2022-06-01 12:50:00|1040.4|1040|1040.4|1040|1040.8|1040.4|1039.4|1039|31370
1654088100000|2022-06-01 12:55:00|1040.2|1040.2|1039.6|1039.2|1040.4|1040.2|1039.4|1039|17727
1654088400000|2022-06-01 13:00:00|1039.8|1039.6|1039.8|1039.4|1040.6|1040.2|1039.6|1039.2|44857
1654088700000|2022-06-01 13:05:00|1039.6|1039.6|1041.4|1041|1042.6|1042.2|1039.4|1039|149179
1654089000000|2022-06-01 13:10:00|1041.2|1040.8|1041.8|1041.4|1042.2|1041.8|1040.6|1040.2|26141
1654089300000|2022-06-01 13:15:00|1041.6|1041.2|1040.2|1039.8|1041.6|1041.2|1039.6|1039.4|36357
1654089600000|2022-06-01 13:20:00|1040|1039.6|1039.8|1039.4|1040.4|1040|1039.8|1039.4|28328
1654089900000|2022-06-01 13:25:00|1039.6|1039.2|1039.8|1039.6|1040.4|1040|1039.6|1039.2|27821
1654090200000|2022-06-01 13:30:00|1039.6|1039.4|1039.4|1039|1040.8|1040.6|1038.4|1038.2|140242
1654090500000|2022-06-01 13:35:00|1039.6|1039.2|1036.2|1035.8|1040.2|1039.8|1035.6|1035.2|124596
1654090800000|2022-06-01 13:40:00|1036|1035.6|1038|1037.6|1039|1038.6|1035.8|1035.4|75881
1654091100000|2022-06-01 13:45:00|1038.2|1037.8|1037.8|1037.4|1038.8|1038.6|1036.8|1036.4|46061
1654091400000|2022-06-01 13:50:00|1038|1037.2|1036.2|1035.8|1038.2|1037.8|1036|1035.6|62029
1654091700000|2022-06-01 13:55:00|1036.4|1036|1035.2|1034.8|1036.4|1036.2|1033.2|1032.6|210956
1654092000000|2022-06-01 14:00:00|1035|1034.6|1032.8|1032.2|1036|1035.8|1032.2|1032|186976
1654092300000|2022-06-01 14:05:00|1032.6|1032.4|1031.8|1031.4|1033|1032.6|1030.6|1030.2|86504
1654092600000|2022-06-01 14:10:00|1032|1031.6|1032.8|1032.4|1033.8|1033.4|1031.8|1031.4|87173
1654092900000|2022-06-01 14:15:00|1032.6|1032.2|1030.8|1030.4|1032.8|1032.4|1030.4|1030.2|100073
1654093200000|2022-06-01 14:20:00|1031|1030.6|1029.2|1029|1031.8|1031.4|1029.2|1029|170739
1654093500000|2022-06-01 14:25:00|1029.4|1028.8|1029.4|1029|1030.6|1030.4|1028.8|1028.4|57563
1654093800000|2022-06-01 14:30:00|1029.6|1029.2|1026.2|1025.8|1030.2|1030|1026|1025.8|167864
1654094100000|2022-06-01 14:35:00|1026|1025.6|1025.4|1025.2|1026.2|1025.8|1024.4|1024|135823
1654094400000|2022-06-01 14:40:00|1025.2|1025|1027.8|1027.6|1028.6|1028|1025.2|1025|110820
1654094700000|2022-06-01 14:45:00|1028|1027.4|1026.2|1025.8|1028.2|1027.8|1026|1025.8|160668
1654095000000|2022-06-01 14:50:00|1026|1026|1028.8|1028.4|1028.8|1028.4|1025.8|1025.6|177568
1654095300000|2022-06-01 14:55:00|1028.6|1028.6|1030.8|1030.4|1030.8|1030.4|1028.6|1028.4|87182
1654095600000|2022-06-01 15:00:00|1030.6|1030.2|1030|1029.6|1030.8|1030.6|1028.6|1028.4|117513
1654095900000|2022-06-01 15:05:00|1029.8|1029.4|1029.2|1028.8|1030.8|1030.4|1028.8|1028.4|55265
1654096200000|2022-06-01 15:10:00|1029|1028.6|1029.8|1029.4|1030|1029.8|1028.8|1028.4|101435
1654096500000|2022-06-01 15:15:00|1029.6|1029.2|1031|1030.8|1031.4|1031|1029|1028.8|326929
1654096800000|2022-06-01 15:20:00|1030.8|1030.6|1029.8|1029.4|1031.2|1031|1029.4|1029.2|173092
1654097100000|2022-06-01 15:25:00|1029.6|1029.6|1028|1027.6|1029.8|1029.6|1027.4|1027.2|219131
1654153200000|2022-06-02 07:00:00|1032.8|1030|1033.4|1032.6|1035|1034|1029.6|1028.4|90708
1654153500000|2022-06-02 07:05:00|1033.2|1032.4|1031.4|1030.8|1033.6|1032.8|1031|1030|47913
1654153800000|2022-06-02 07:10:00|1031.6|1031|1027.6|1026.8|1033|1032.4|1027|1026.2|109343
1654154100000|2022-06-02 07:15:00|1027.4|1027|1028.8|1028.2|1029.6|1029|1026.6|1026.2|56375
1654154400000|2022-06-02 07:20:00|1028.6|1028|1027.6|1027|1029.4|1029|1027|1026.6|22668
1654154700000|2022-06-02 07:25:00|1027.4|1027.2|1027.2|1026.6|1029.6|1029.2|1027.2|1026.6|19112
1654155000000|2022-06-02 07:30:00|1027|1026.4|1025.4|1024.8|1027.4|1026.8|1024.6|1024|83431
1654155300000|2022-06-02 07:35:00|1025.6|1024.6|1026.6|1026.2|1026.6|1026.4|1024.4|1024|41520
1654155600000|2022-06-02 07:40:00|1026.4|1026|1027.6|1027|1027.6|1027.2|1025.6|1025.2|27334
1654155900000|2022-06-02 07:45:00|1027.4|1027.2|1025.8|1025.2|1028|1027.4|1025.4|1025|22293
1654156200000|2022-06-02 07:50:00|1025.6|1025.4|1027.8|1027.4|1028.6|1028|1025.6|1025.2|16368
1654156500000|2022-06-02 07:55:00|1028|1027.6|1031|1030.6|1031.2|1030.8|1026.4|1025.8|36389
1654156800000|2022-06-02 08:00:00|1031.2|1030.8|1031|1030.4|1031.4|1031|1030|1029.6|11752
1654157100000|2022-06-02 08:05:00|1030.8|1030.6|1030.4|1030|1032.6|1032|1030|1029.6|42855
1654157400000|2022-06-02 08:10:00|1030.2|1029.8|1032.2|1031.6|1032.6|1032.2|1029.6|1029.2|9609
1654157700000|2022-06-02 08:15:00|1032.4|1031.8|1033.2|1032.6|1034.8|1034.4|1032.2|1031.8|47292
1654158000000|2022-06-02 08:20:00|1033.4|1032.8|1031.8|1031.2|1033.6|1033.2|1031.2|1030.8|41034
1654158300000|2022-06-02 08:25:00|1032|1031.4|1034.6|1034|1035|1034.6|1032|1031.2|6183
1654158600000|2022-06-02 08:30:00|1034.8|1034.2|1034.8|1034.2|1035|1034.6|1033.2|1032.8|44012
1654158900000|2022-06-02 08:35:00|1034.6|1034.4|1035|1034.6|1036.4|1036|1034.2|1033.8|76120
1654159200000|2022-06-02 08:40:00|1034.8|1034.4|1036.4|1036|1038.4|1037.8|1034.4|1033.8|32859
1654159500000|2022-06-02 08:45:00|1036.6|1035.8|1036|1035.4|1036.8|1036.4|1035.8|1035.2|3516
1654159800000|2022-06-02 08:50:00|1036.2|1035.6|1034.2|1033.6|1036.4|1036|1034.2|1033.6|8812
1654160100000|2022-06-02 08:55:00|1034.4|1033.8|1032|1031.6|1034.6|1034.2|1032|1031.4|22296
1654160400000|2022-06-02 09:00:00|1032.2|1031.4|1031.8|1031.2|1032.8|1032.4|1030.6|1030.2|11847
1654160700000|2022-06-02 09:05:00|1031.6|1031|1031|1030.6|1032.4|1032.2|1031|1030.4|10925
1654161000000|2022-06-02 09:10:00|1031.2|1030.8|1030.2|1029.8|1031.4|1030.8|1030|1029.6|26147
1654161300000|2022-06-02 09:15:00|1030|1029.6|1032.6|1032.2|1032.8|1032.4|1030|1029.6|4390
1654161600000|2022-06-02 09:20:00|1032.4|1032.4|1032.6|1032.2|1033.6|1033|1032.4|1032|9696
1654161900000|2022-06-02 09:25:00|1032.4|1032|1033.4|1033|1034.4|1034|1032.4|1031.8|11609
1654162200000|2022-06-02 09:30:00|1033.6|1033.4|1034|1033.6|1034.4|1033.8|1032.8|1032.4|9223
1654162500000|2022-06-02 09:35:00|1033.8|1033.4|1032.6|1032.2|1034|1033.6|1032.4|1031.8|18917
1654162800000|2022-06-02 09:40:00|1032.8|1032.4|1032.4|1031.8|1033|1032.6|1032|1031.6|3748
1654163100000|2022-06-02 09:45:00|1032.2|1032|1031.2|1030.8|1032.6|1032.2|1031|1030.6|8483
1654163400000|2022-06-02 09:50:00|1031|1030.6|1031.8|1031.4|1032|1031.6|1030.8|1030.2|38401
1654163700000|2022-06-02 09:55:00|1032|1031.2|1031.2|1030.8|1032.2|1031.8|1031|1030.8|18443
1654164000000|2022-06-02 10:00:00|1031.4|1031|1030.6|1030.2|1031.4|1031|1030.4|1030|6057
1654164300000|2022-06-02 10:05:00|1030.8|1030.4|1032.4|1032|1032.6|1032|1030.8|1030.4|43934
1654164600000|2022-06-02 10:10:00|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1031.8|1031.6|33971
1654164900000|2022-06-02 10:15:00|1032.6|1032.2|1032.8|1032.4|1033.8|1033.4|1032.4|1032|28218
1654165200000|2022-06-02 10:20:00|1033|1032.6|1031.6|1031.2|1033|1032.6|1031.6|1031.2|8375
1654165500000|2022-06-02 10:25:00|1031.4|1031|1031|1030.4|1031.6|1031|1030.4|1030|7408
1654165800000|2022-06-02 10:30:00|1031.2|1030.6|1031.6|1031|1032.4|1032|1031.2|1030.6|7357
1654166100000|2022-06-02 10:35:00|1031.8|1031.2|1032.8|1032.4|1032.8|1032.4|1031.6|1031.2|4413
1654166400000|2022-06-02 10:40:00|1033|1032.6|1034.2|1033.8|1034.4|1034|1032.6|1032.2|23103
1654166700000|2022-06-02 10:45:00|1034|1033.6|1035.4|1035|1035.6|1035.2|1033.8|1033.6|29556
1654167000000|2022-06-02 10:50:00|1035.2|1034.8|1035.6|1035.2|1036.4|1036|1035.2|1034.8|21819
1654167300000|2022-06-02 10:55:00|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035|1034.4|1779
1654167600000|2022-06-02 11:00:00|1035.2|1034.8|1034.8|1034.4|1035.4|1035|1034.6|1034.2|10010
1654167900000|2022-06-02 11:05:00|1034.6|1034.2|1033.8|1033.2|1035|1034.6|1033.8|1033.2|3758
1654168200000|2022-06-02 11:10:00|1034|1033.4|1034.6|1034|1035|1034.6|1034|1033.4|4690
1654168500000|2022-06-02 11:15:00|1034.4|1034.2|1034.4|1034|1034.6|1034.2|1033.8|1033.4|3542
1654168800000|2022-06-02 11:20:00|1034.6|1034.2|1035|1034.6|1035.2|1034.6|1034.2|1033.6|3102
1654169100000|2022-06-02 11:25:00|1035.2|1034.4|1034.6|1034.2|1035.2|1034.8|1034.6|1034.2|0
1654169400000|2022-06-02 11:30:00|1034.4|1034|1034|1033.8|1034.8|1034.4|1033.6|1033.4|2448
1654169700000|2022-06-02 11:35:00|1033.8|1033.6|1032.8|1032.4|1034|1033.8|1032.8|1032.4|4133
1654170000000|2022-06-02 11:40:00|1033|1032.6|1035|1034.4|1035.2|1034.6|1033|1032.6|12802
1654170300000|2022-06-02 11:45:00|1034.8|1034.2|1033.8|1033.4|1035|1034.4|1033.8|1033.2|2399
1654170600000|2022-06-02 11:50:00|1033.6|1033.2|1033.6|1033.2|1033.8|1033.6|1033.2|1032.6|2505
1654170900000|2022-06-02 11:55:00|1033.4|1033|1033.2|1032.8|1033.6|1033.2|1032.4|1032.2|6918
1654171200000|2022-06-02 12:00:00|1033.4|1033|1033.2|1032.8|1034.6|1034|1033|1032.6|13235
1654171500000|2022-06-02 12:05:00|1033|1032.6|1031.8|1031.4|1033.2|1032.8|1031.8|1031.4|19604
1654171800000|2022-06-02 12:10:00|1032|1031.6|1032.2|1031.8|1032.4|1032|1031.6|1031.2|32003
1654172100000|2022-06-02 12:15:00|1032.4|1032|1030.8|1030.4|1033.8|1033.2|1030.6|1030|32898
1654172400000|2022-06-02 12:20:00|1031|1030.2|1029.2|1028.8|1031.2|1030.6|1029.2|1028.8|25525
1654172700000|2022-06-02 12:25:00|1029.4|1028.6|1029|1028.6|1029.4|1028.8|1028.6|1028.4|8476
1654173000000|2022-06-02 12:30:00|1028.8|1028.4|1029|1028.6|1029.8|1029.4|1027.6|1027.2|29318
1654173300000|2022-06-02 12:35:00|1029.2|1028.8|1029.4|1029|1029.6|1029.2|1028.8|1028.4|5235
1654173600000|2022-06-02 12:40:00|1029.6|1029.2|1029.4|1029|1030|1029.6|1028.8|1028.6|43266
1654173900000|2022-06-02 12:45:00|1029.2|1028.8|1029.2|1028.8|1029.4|1029|1028.8|1028.2|9429
1654174200000|2022-06-02 12:50:00|1029.4|1029|1029.8|1029.4|1030.4|1030|1029.4|1029|14888
1654174500000|2022-06-02 12:55:00|1030|1029.6|1029.8|1029.4|1030.4|1030|1029.6|1029.4|16591
1654174800000|2022-06-02 13:00:00|1029.6|1029.6|1029|1028.6|1030.2|1029.8|1028.4|1028|17507
1654175100000|2022-06-02 13:05:00|1029.2|1028.8|1026|1025.6|1029.4|1029|1025.8|1025.4|49341
1654175400000|2022-06-02 13:10:00|1026.2|1025.8|1027.8|1027.2|1027.8|1027.4|1026.2|1025.8|11620
1654175700000|2022-06-02 13:15:00|1027.6|1027.4|1027.8|1027.4|1028.6|1028.2|1027.6|1027.2|16944
1654176000000|2022-06-02 13:20:00|1027.6|1027.2|1027.2|1026.8|1027.8|1027.4|1026.6|1026.4|37633
1654176300000|2022-06-02 13:25:00|1027|1026.6|1026.6|1026.2|1027|1026.6|1026|1025.8|19349
1654176600000|2022-06-02 13:30:00|1026.8|1026.4|1027.4|1027|1027.8|1027.6|1025.4|1025.2|55901
1654176900000|2022-06-02 13:35:00|1027.6|1026.8|1027.4|1027|1027.6|1027|1024.2|1023.6|75927
1654177200000|2022-06-02 13:40:00|1027.2|1026.8|1025.8|1025.4|1027.2|1026.8|1024.4|1024.2|54505
1654177500000|2022-06-02 13:45:00|1026|1025.6|1026.6|1026|1026.6|1026.2|1023.4|1023|58148
1654177800000|2022-06-02 13:50:00|1026.4|1025.8|1024.8|1024.4|1026.4|1025.8|1024.4|1024.2|50435
1654178100000|2022-06-02 13:55:00|1024.6|1024.2|1024.2|1023.4|1024.8|1024.2|1022.2|1022|56255
1654178400000|2022-06-02 14:00:00|1024|1023.2|1023.8|1023.4|1025.4|1025|1023|1022.4|28331
1654178700000|2022-06-02 14:05:00|1023.6|1023.2|1022.2|1021.8|1023.8|1023.2|1022|1021.6|34853
1654179000000|2022-06-02 14:10:00|1022|1021.6|1026|1025.6|1026.2|1025.8|1021.8|1021.4|62209
1654179300000|2022-06-02 14:15:00|1025.8|1025.4|1023.2|1022.8|1026.6|1026.4|1023|1022.6|46973
1654179600000|2022-06-02 14:20:00|1023|1022.6|1020|1019.8|1023.6|1023.2|1019.6|1019|67327
1654179900000|2022-06-02 14:25:00|1020.2|1019.6|1019.6|1019.2|1021.4|1021|1018.6|1018.2|94840
1654180200000|2022-06-02 14:30:00|1019.8|1019.4|1020.2|1019.8|1020.8|1020.4|1018.4|1018|318716
1654180500000|2022-06-02 14:35:00|1020|1019.6|1019.2|1018.8|1020.4|1020|1018.8|1018.6|80022
1654180800000|2022-06-02 14:40:00|1019.4|1019|1018.8|1018.4|1019.8|1019.4|1018.2|1018|74847
1654181100000|2022-06-02 14:45:00|1019|1018.6|1019|1018.8|1020.2|1019.6|1018.4|1018|82738
1654181400000|2022-06-02 14:50:00|1019.2|1019|1018.6|1018.2|1019.4|1019|1017.8|1017.4|81973
1654181700000|2022-06-02 14:55:00|1018.8|1018.4|1018.4|1018|1019.4|1019|1018|1017.6|86460
1654182000000|2022-06-02 15:00:00|1018.6|1018.2|1018.8|1018.4|1019.4|1019|1017.6|1017.4|154647
1654182300000|2022-06-02 15:05:00|1019|1018.6|1019|1018.6|1019.6|1019.2|1018.2|1018|88368
1654182600000|2022-06-02 15:10:00|1018.6|1018.4|1018.8|1018.6|1019.8|1019.6|1018.4|1018.2|165994
1654182900000|2022-06-02 15:15:00|1018.6|1018.4|1017.8|1017.4|1019|1018.6|1017.8|1017.4|123706
1654183200000|2022-06-02 15:20:00|1018|1017.6|1018.4|1018|1018.6|1018.2|1017.6|1017.2|107291
1654183500000|2022-06-02 15:25:00|1018.6|1018.2|1019.4|1018.8|1020.2|1019.8|1018.4|1018|173162
1654239600000|2022-06-03 07:00:00|1029.2|1027.4|1030|1029.2|1032|1030.6|1026.8|1026|83079
1654239900000|2022-06-03 07:05:00|1029.8|1029|1025.8|1025.4|1030.2|1030|1025.6|1025|85505
1654240200000|2022-06-03 07:10:00|1025.6|1025.2|1023|1022.4|1026|1025.4|1022|1021.4|61078
1654240500000|2022-06-03 07:15:00|1022.8|1022.2|1019.4|1018.8|1022.8|1022.4|1019.2|1018.6|68010
1654240800000|2022-06-03 07:20:00|1019.2|1018.6|1018.8|1018.2|1021.4|1021|1018.6|1018|41707
1654241100000|2022-06-03 07:25:00|1018.6|1018|1017.8|1017.2|1019.6|1019.4|1017.4|1017|58118
1654241400000|2022-06-03 07:30:00|1017.6|1017|1016.6|1016.2|1017.6|1017.2|1016.4|1016|37572
1654241700000|2022-06-03 07:35:00|1016.4|1016|1018.4|1018|1019|1018.4|1015.8|1015.2|19732
1654242000000|2022-06-03 07:40:00|1018.2|1017.8|1020.8|1020.2|1021|1020.6|1018.2|1017.6|22029
1654242300000|2022-06-03 07:45:00|1020.6|1020|1019|1018.4|1020.6|1020|1018.6|1018.2|18267
1654242600000|2022-06-03 07:50:00|1018.8|1018.6|1018.8|1018.4|1019|1018.6|1018.2|1017.6|12036
1654242900000|2022-06-03 07:55:00|1019|1018.6|1018.8|1018.4|1019.2|1018.8|1018.4|1017.8|11102
1654243200000|2022-06-03 08:00:00|1018.6|1018.2|1018.2|1018|1018.8|1018.4|1016.4|1016|45127
1654243500000|2022-06-03 08:05:00|1018.4|1018.2|1017.8|1017.4|1018.4|1018.2|1016.8|1016.2|64620
1654243800000|2022-06-03 08:10:00|1018|1017.6|1018|1017.6|1019.2|1018.8|1017.8|1017.6|20649
1654244100000|2022-06-03 08:15:00|1017.8|1017.4|1016.6|1016.2|1018|1017.6|1015.8|1015.2|70755
1654244400000|2022-06-03 08:20:00|1016.8|1016.4|1016.6|1016.2|1017|1016.6|1016|1015.6|17500
1654244700000|2022-06-03 08:25:00|1016.4|1016|1016.2|1015.8|1017|1016.4|1015.4|1015|22889
1654245000000|2022-06-03 08:30:00|1016.4|1016|1016.8|1016.4|1017.4|1016.8|1016|1015.6|19595
1654245300000|2022-06-03 08:35:00|1016.6|1016.2|1017.2|1016.8|1017.2|1017|1015.6|1015.2|20188
1654245600000|2022-06-03 08:40:00|1017.4|1017|1018.6|1018.2|1019.4|1018.8|1017.4|1016.8|37445
1654245900000|2022-06-03 08:45:00|1018.8|1018.4|1018.6|1018.2|1019.8|1019.4|1018.4|1018|8228
1654246200000|2022-06-03 08:50:00|1018.4|1018|1016.8|1016.4|1018.6|1018.2|1016.6|1016|42774
1654246500000|2022-06-03 08:55:00|1016.6|1016.2|1017|1016.6|1017.6|1017.2|1016.4|1015.8|11249
1654246800000|2022-06-03 09:00:00|1016.6|1016.4|1016.8|1016.4|1017|1016.6|1016|1015.8|29930
1654247100000|2022-06-03 09:05:00|1017|1016.6|1017.2|1016.8|1017.4|1017|1016.4|1016|11323
1654247400000|2022-06-03 09:10:00|1017|1016.6|1017.8|1017.4|1018.6|1018.4|1017|1016.6|15299
1654247700000|2022-06-03 09:15:00|1018|1017.6|1017.2|1016.8|1018.2|1017.8|1017|1016.8|29394
1654248000000|2022-06-03 09:20:00|1017|1016.6|1017.6|1017.2|1017.8|1017.4|1016.8|1016.6|19241
1654248300000|2022-06-03 09:25:00|1017.8|1017|1016.8|1016.4|1018|1017.8|1016.8|1016.4|39705
1654248600000|2022-06-03 09:30:00|1016.6|1016.2|1019|1018.6|1019.6|1019.2|1016.6|1016.2|21082
1654248900000|2022-06-03 09:35:00|1019.2|1018.8|1019|1018.6|1019.6|1019|1018.4|1018|16054
1654249200000|2022-06-03 09:40:00|1018.8|1018.4|1018.4|1018|1019|1018.8|1018.4|1017.8|9420
1654249500000|2022-06-03 09:45:00|1018.2|1017.8|1018|1017.6|1018.6|1018.2|1017.8|1017.6|11250
1654249800000|2022-06-03 09:50:00|1018.2|1017.8|1018.8|1018.4|1020.4|1020|1018.2|1017.8|28222
1654250100000|2022-06-03 09:55:00|1019|1018.6|1019.6|1019.2|1019.6|1019.4|1018.6|1018.2|16059
1654250400000|2022-06-03 10:00:00|1019.4|1019|1019.6|1019.2|1020|1019.6|1019|1018.6|17643
1654250700000|2022-06-03 10:05:00|1019.2|1019|1019.4|1019|1020|1019.6|1018.8|1018.6|13187
1654251000000|2022-06-03 10:10:00|1019.2|1018.8|1017.6|1017.2|1019.4|1019|1017.6|1017.2|24020
1654251300000|2022-06-03 10:15:00|1017.4|1017|1017|1016.6|1017.4|1017|1016.4|1016|15091
1654251600000|2022-06-03 10:20:00|1016.8|1016.4|1017.6|1017.2|1018.4|1018|1016.8|1016.4|14218
1654251900000|2022-06-03 10:25:00|1017.4|1017|1017.4|1017|1017.8|1017.4|1017|1016.6|11311
1654252200000|2022-06-03 10:30:00|1017.6|1017.2|1018|1017.8|1018|1017.8|1017.2|1016.8|17676
1654252500000|2022-06-03 10:35:00|1018.2|1018|1017.8|1017.4|1018.8|1018.4|1017.2|1016.8|27477
1654252800000|2022-06-03 10:40:00|1018|1017.2|1017.6|1017.2|1018.2|1017.8|1017.4|1017|12193
1654253100000|2022-06-03 10:45:00|1017.4|1017|1018|1017.6|1018.4|1018|1017.4|1017|25429
1654253400000|2022-06-03 10:50:00|1017.8|1017.4|1018|1017.6|1018|1017.8|1017|1016.8|19061
1654253700000|2022-06-03 10:55:00|1017.8|1017.4|1018|1017.6|1018.2|1017.8|1017.2|1016.8|9998
1654254000000|2022-06-03 11:00:00|1017.6|1017.2|1019.8|1019.2|1020|1019.6|1017.6|1017.2|98146
1654254300000|2022-06-03 11:05:00|1019.6|1019|1018.8|1018.2|1020|1019.6|1018.6|1018|9852
1654254600000|2022-06-03 11:10:00|1018.6|1018.4|1019.4|1019|1020.2|1019.8|1018.4|1018|18458
1654254900000|2022-06-03 11:15:00|1019.6|1019.2|1020.4|1020|1020.6|1020.2|1019|1018.6|496
1654255200000|2022-06-03 11:20:00|1020.2|1019.8|1021|1020.6|1021.4|1021|1020.2|1019.6|15381
1654255500000|2022-06-03 11:25:00|1020.8|1020.4|1020.8|1020.2|1021.6|1021|1020.2|1019.8|6346
1654255800000|2022-06-03 11:30:00|1020.6|1020.4|1021|1020.6|1021.2|1020.8|1020.4|1020|9726
1654256100000|2022-06-03 11:35:00|1020.8|1020.4|1021.2|1020.8|1021.4|1020.8|1020.4|1020|5836
1654256400000|2022-06-03 11:40:00|1021.4|1021|1019.8|1019.4|1021.4|1021|1019.4|1019|41112
1654256700000|2022-06-03 11:45:00|1020|1019.6|1019.4|1019|1020.2|1020|1019.2|1019|10290
1654257000000|2022-06-03 11:50:00|1019.6|1019.2|1017.8|1017.4|1020.2|1019.6|1017.8|1017.2|30455
1654257300000|2022-06-03 11:55:00|1017.6|1017.2|1017.8|1017.4|1018.4|1018|1017.6|1017.2|8701
1654257600000|2022-06-03 12:00:00|1018|1017.2|1018|1017.6|1018.8|1018.4|1017.6|1017.2|7659
1654257900000|2022-06-03 12:05:00|1018.2|1017.8|1018.4|1018|1018.8|1018.4|1017.4|1017|23869
1654258200000|2022-06-03 12:10:00|1018.6|1018.2|1018.4|1018|1019.2|1018.8|1018.2|1017.6|25337
1654258500000|2022-06-03 12:15:00|1018.6|1018.2|1019|1018.8|1019.6|1019.2|1018.4|1018|4477
1654258800000|2022-06-03 12:20:00|1019.2|1019|1019|1018.6|1019.4|1019|1018.2|1017.8|17611
1654259100000|2022-06-03 12:25:00|1019.2|1018.8|1023.4|1021|1024|1021.8|1018|1017.4|45071
1654259400000|2022-06-03 12:30:00|1023.2|1021.2|1023|1022.4|1024.8|1023.8|1018.8|1017.6|91631
1654259700000|2022-06-03 12:35:00|1022.8|1022.2|1020.6|1020.2|1023|1022.4|1020.2|1019.6|18080
1654260000000|2022-06-03 12:40:00|1020.4|1020|1019|1018.6|1020.8|1020.2|1018.4|1018|17188
1654260300000|2022-06-03 12:45:00|1018.8|1018.4|1019.2|1018.6|1020.4|1019.8|1018.6|1018.2|14470
1654260600000|2022-06-03 12:50:00|1019|1018.4|1020|1019.6|1020|1019.6|1018|1017.4|17943
1654260900000|2022-06-03 12:55:00|1019.8|1019.4|1020.2|1019.8|1020.4|1020|1019.2|1018.8|22383
1654261200000|2022-06-03 13:00:00|1020.4|1020|1020.6|1020.2|1020.8|1020.4|1019.6|1019.2|37498
1654261500000|2022-06-03 13:05:00|1020.4|1020|1021.4|1021|1022|1021.6|1020.4|1020|19812
1654261800000|2022-06-03 13:10:00|1021.6|1021.2|1022.6|1022.2|1022.8|1022.4|1021.4|1021|7289
1654262100000|2022-06-03 13:15:00|1022.4|1022|1021.6|1021.2|1022.4|1022|1021.4|1020.8|5222
1654262400000|2022-06-03 13:20:00|1021.8|1021.4|1020.4|1020|1022.2|1021.8|1020.4|1020|111408
1654262700000|2022-06-03 13:25:00|1020.2|1019.8|1020.6|1020.2|1021.8|1021.4|1020.2|1019.8|46868
1654263000000|2022-06-03 13:30:00|1020.8|1020.4|1022.8|1022.4|1023.8|1023.2|1019.6|1019.2|54972
1654263300000|2022-06-03 13:35:00|1022.6|1022.2|1021.4|1021|1022.8|1022.4|1020.2|1019.6|33163
1654263600000|2022-06-03 13:40:00|1021.6|1021.2|1019|1018.6|1022.2|1021.6|1019|1018.4|87026
1654263900000|2022-06-03 13:45:00|1018.8|1018.4|1018.6|1018.2|1019.8|1019.2|1018.2|1017.8|25622
1654264200000|2022-06-03 13:50:00|1018.4|1018|1017.8|1017.6|1018.4|1018|1016.4|1016|13064
1654264500000|2022-06-03 13:55:00|1018|1017.8|1019|1018.4|1021.2|1020.6|1018|1017.8|49771
1654264800000|2022-06-03 14:00:00|1019.2|1018.6|1018.2|1017.8|1020|1019.6|1018|1017.4|33565
1654265100000|2022-06-03 14:05:00|1018|1017.6|1018.2|1017.8|1018.8|1018.2|1016.6|1016|31218
1654265400000|2022-06-03 14:10:00|1018|1017.6|1018.4|1018|1018.4|1018|1016.6|1016.4|36072
1654265700000|2022-06-03 14:15:00|1018.2|1017.8|1018.4|1018|1018.8|1018.4|1017.4|1017|32970
1654266000000|2022-06-03 14:20:00|1018.2|1017.8|1017.2|1016.8|1018.4|1018|1016.8|1016.6|65082
1654266300000|2022-06-03 14:25:00|1017|1016.6|1017.6|1017.2|1017.8|1017.6|1016.4|1016.2|46666
1654266600000|2022-06-03 14:30:00|1017.4|1017|1019.2|1018.8|1019.2|1018.8|1016.4|1016|26580
1654266900000|2022-06-03 14:35:00|1019|1018.6|1018.4|1018|1019|1018.6|1017|1016.6|43138
1654267200000|2022-06-03 14:40:00|1018.2|1017.8|1017.6|1017.2|1018.2|1018|1017|1016.8|25985
1654267500000|2022-06-03 14:45:00|1017.4|1017|1018.4|1018|1018.6|1018.4|1017.2|1016.8|38041
1654267800000|2022-06-03 14:50:00|1018.2|1018.2|1017|1016.6|1018.6|1018.4|1016.8|1016.4|60345
1654268100000|2022-06-03 14:55:00|1017.2|1016.4|1017.8|1017.4|1018.2|1017.6|1017|1016.4|27982
1654268400000|2022-06-03 15:00:00|1017.6|1017.6|1016|1015.6|1017.8|1017.6|1015.6|1015.2|61334
1654268700000|2022-06-03 15:05:00|1015.8|1015.4|1015.6|1015.4|1016.2|1016|1015.2|1015|65038
1654269000000|2022-06-03 15:10:00|1015.8|1015.2|1016|1015.6|1016|1015.6|1014.6|1014.4|63042
1654269300000|2022-06-03 15:15:00|1016.2|1015.8|1017|1016.8|1017.6|1017.4|1015.8|1015.6|56603
1654269600000|2022-06-03 15:20:00|1016.8|1016.6|1017|1016.6|1017.6|1017.4|1016.6|1016.4|103328
1654269900000|2022-06-03 15:25:00|1016.8|1017|1018.6|1018|1019|1018.6|1016.8|1016.6|145150
1654498800000|2022-06-06 07:00:00|1032.2|1031.2|1035.2|1034|1035.6|1035.2|1028|1027.4|207906
1654499100000|2022-06-06 07:05:00|1035.4|1034.2|1037.2|1036.6|1039.2|1038.8|1034.4|1033.6|104691
1654499400000|2022-06-06 07:10:00|1037.4|1036.4|1031.8|1031|1038.2|1037.4|1031.8|1031|44210
1654499700000|2022-06-06 07:15:00|1032|1031.2|1034.4|1033.8|1035.2|1034.8|1031|1030.4|68076
1654500000000|2022-06-06 07:20:00|1034.6|1034|1035.6|1035|1035.8|1035.2|1033.8|1033.4|39461
1654500300000|2022-06-06 07:25:00|1035.8|1035.2|1035.4|1035|1036.6|1036|1034.2|1033.8|40382
1654500600000|2022-06-06 07:30:00|1035.6|1034.8|1030.6|1030.2|1035.6|1035.2|1030.6|1030.2|50086
1654500900000|2022-06-06 07:35:00|1030.4|1030|1032.4|1031.8|1032.8|1032.2|1029.8|1029.4|29664
1654501200000|2022-06-06 07:40:00|1032.2|1031.6|1029.2|1028.8|1032.2|1031.6|1027.8|1027.4|55938
1654501500000|2022-06-06 07:45:00|1029.4|1029|1035|1034.6|1036.4|1036|1029.2|1028.8|101585
1654501800000|2022-06-06 07:50:00|1035.2|1034.8|1037.8|1037.4|1038|1037.6|1034.8|1034.2|35865
1654502100000|2022-06-06 07:55:00|1038|1037.6|1039.6|1039.2|1039.6|1039.2|1037.6|1037.2|31521
1654502400000|2022-06-06 08:00:00|1039.8|1039.4|1039.8|1039.2|1040.6|1040|1039.6|1039|35987
1654502700000|2022-06-06 08:05:00|1039.6|1039.4|1040.8|1040.4|1040.8|1040.4|1039.6|1039|42297
1654503000000|2022-06-06 08:10:00|1040.6|1040.2|1042.4|1042|1042.4|1042|1040.2|1039.8|26279
1654503300000|2022-06-06 08:15:00|1042.2|1041.8|1041.6|1041.4|1042.8|1042.2|1041.4|1040.8|45792
1654503600000|2022-06-06 08:20:00|1041.8|1041.6|1042|1041.6|1042.8|1042.4|1041.4|1041|47871
1654503900000|2022-06-06 08:25:00|1041.8|1041.4|1043.4|1043|1043.6|1043.4|1041.4|1041|23619
1654504200000|2022-06-06 08:30:00|1043.6|1043.2|1043.2|1042.6|1044.4|1044.2|1043.2|1042.6|31059
1654504500000|2022-06-06 08:35:00|1043.4|1042.8|1044.8|1044.4|1044.8|1044.4|1043|1042.4|36438
1654504800000|2022-06-06 08:40:00|1045|1044.6|1044.2|1043.8|1046.4|1045.8|1044.2|1043.8|101992
1654505100000|2022-06-06 08:45:00|1044.4|1044|1046.8|1046.2|1046.8|1046.4|1043.6|1043|21745
1654505400000|2022-06-06 08:50:00|1046.6|1046.4|1045.8|1045.4|1046.6|1046.4|1045|1044.6|24264
1654505700000|2022-06-06 08:55:00|1046|1045.6|1046|1045.6|1046.4|1046|1045.2|1044.6|14172
1654506000000|2022-06-06 09:00:00|1045.8|1045.8|1044.6|1044.2|1047|1046.8|1044.6|1044.2|58180
1654506300000|2022-06-06 09:05:00|1044.4|1044|1044|1043.6|1046|1045.4|1043.6|1043.2|39215
1654506600000|2022-06-06 09:10:00|1043.8|1043.4|1044.4|1044|1044.8|1044.4|1043.6|1043|21878
1654506900000|2022-06-06 09:15:00|1044.2|1044.2|1043.8|1043.4|1044.8|1044.4|1043.4|1043|42864
1654507200000|2022-06-06 09:20:00|1044|1043.6|1045.4|1045|1045.6|1045|1044|1043.6|19824
1654507500000|2022-06-06 09:25:00|1045.2|1044.8|1043.4|1043|1045.4|1045|1042.6|1042|22656
1654507800000|2022-06-06 09:30:00|1043.2|1042.8|1043|1042.6|1043.4|1043|1042.8|1042.4|3446
1654508100000|2022-06-06 09:35:00|1042.8|1042.4|1040.6|1040.2|1043|1042.6|1040.6|1040.2|20193
1654508400000|2022-06-06 09:40:00|1040.4|1040.4|1040.8|1040.2|1041.6|1041|1040.4|1040|21102
1654508700000|2022-06-06 09:45:00|1040.6|1040.4|1041.6|1041.2|1041.6|1041.4|1040.4|1040|12541
1654509000000|2022-06-06 09:50:00|1041.8|1041.4|1042|1041.4|1042.6|1042|1041.4|1041|12918
1654509300000|2022-06-06 09:55:00|1041.8|1041.6|1041.8|1041.4|1042|1041.6|1040.6|1040.2|12815
1654509600000|2022-06-06 10:00:00|1042|1041.6|1042.8|1042.4|1043.4|1043|1041.8|1041.4|12026
1654509900000|2022-06-06 10:05:00|1043|1042.6|1042.2|1041.8|1043|1042.6|1041.8|1041.6|4126
1654510200000|2022-06-06 10:10:00|1042.4|1042|1040.8|1040.4|1042.6|1042.2|1040.2|1039.8|38150
1654510500000|2022-06-06 10:15:00|1040.6|1040.2|1040|1039.4|1040.8|1040.4|1039.4|1039|12403
1654510800000|2022-06-06 10:20:00|1039.8|1039.6|1039.6|1039.2|1040|1039.8|1039.2|1038.8|16308
1654511100000|2022-06-06 10:25:00|1039.8|1039|1038.4|1037.8|1039.8|1039.2|1038|1037.6|14594
1654511400000|2022-06-06 10:30:00|1038.6|1038|1038|1037.4|1039.4|1039|1037.4|1037|62936
1654511700000|2022-06-06 10:35:00|1037.8|1037.2|1038.2|1037.8|1038.6|1038.2|1036.8|1036.4|28041
1654512000000|2022-06-06 10:40:00|1038.4|1038|1036.2|1035.8|1038.6|1038.2|1036.2|1035.8|5404
1654512300000|2022-06-06 10:45:00|1036.4|1036|1036.2|1035.8|1036.4|1036.2|1035.6|1035.2|4343
1654512600000|2022-06-06 10:50:00|1036|1035.6|1036|1035.6|1036|1035.6|1035.6|1035.2|7383
1654512900000|2022-06-06 10:55:00|1036.2|1035.8|1039.4|1038.8|1039.8|1039.4|1036.2|1035.8|95873
1654513200000|2022-06-06 11:00:00|1039.6|1039|1037|1036.6|1040.6|1039.6|1037|1036.6|17666
1654513500000|2022-06-06 11:05:00|1037.2|1036.8|1038.8|1038.4|1039.4|1038.8|1037.2|1036.6|12726
1654513800000|2022-06-06 11:10:00|1038.6|1038.2|1038.6|1038.2|1038.8|1038.4|1038|1037.6|2664
1654514100000|2022-06-06 11:15:00|1038.4|1038|1038|1037.6|1038.6|1038.2|1037.6|1037.2|16947
1654514400000|2022-06-06 11:20:00|1038.2|1037.8|1039|1038.6|1039.4|1039|1038|1037.6|15941
1654514700000|2022-06-06 11:25:00|1039.2|1038.8|1037.8|1037.4|1039.2|1038.8|1037.6|1037.2|9039
1654515000000|2022-06-06 11:30:00|1037.6|1037.2|1037.4|1037|1038|1037.4|1037.2|1036.8|2444
1654515300000|2022-06-06 11:35:00|1037.2|1036.8|1037|1036.6|1038|1037.6|1036.6|1036.2|32167
1654515600000|2022-06-06 11:40:00|1036.8|1036.4|1037.8|1037.4|1038|1037.4|1036.2|1036|20361
1654515900000|2022-06-06 11:45:00|1038|1037.6|1037.2|1036.8|1038.4|1038|1036.4|1036.2|10728
1654516200000|2022-06-06 11:50:00|1037.4|1037|1038.6|1038.2|1038.6|1038.2|1037.2|1036.8|12874
1654516500000|2022-06-06 11:55:00|1038.8|1038.4|1041.2|1040.8|1041.4|1040.8|1038.4|1038|72661
1654516800000|2022-06-06 12:00:00|1041.4|1041|1042.4|1042|1042.6|1042.2|1040.2|1039.8|61830
1654517100000|2022-06-06 12:05:00|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1040.8|1040.2|9599
1654517400000|2022-06-06 12:10:00|1041.6|1041.2|1043|1042.4|1043.6|1043|1041.6|1041.2|10712
1654517700000|2022-06-06 12:15:00|1043.2|1042.6|1045|1044.6|1045|1044.6|1042.8|1042.4|36253
1654518000000|2022-06-06 12:20:00|1044.8|1044.4|1043.2|1042.6|1045|1044.6|1043.2|1042.6|33359
1654518300000|2022-06-06 12:25:00|1043.4|1042.8|1044|1043.6|1044.2|1043.6|1043|1042.4|16300
1654518600000|2022-06-06 12:30:00|1044.2|1043.8|1043.6|1043.2|1044.6|1044.2|1043.2|1042.8|36674
1654518900000|2022-06-06 12:35:00|1043.4|1043|1045|1044.6|1045|1044.6|1043.4|1043|19439
1654519200000|2022-06-06 12:40:00|1044.8|1044.4|1044|1043.6|1045|1044.4|1043.4|1043|19529
1654519500000|2022-06-06 12:45:00|1043.8|1043.4|1044|1043.6|1044.8|1044.2|1043.8|1043.4|18096
1654519800000|2022-06-06 12:50:00|1043.8|1043.4|1044|1043.6|1045|1044.6|1043.8|1043.2|45874
1654520100000|2022-06-06 12:55:00|1044.2|1043.4|1045.6|1045.2|1045.6|1045.2|1043.2|1042.6|35237
1654520400000|2022-06-06 13:00:00|1045.4|1045|1045|1044.6|1045.8|1045.2|1044.8|1044.4|10360
1654520700000|2022-06-06 13:05:00|1045.2|1044.8|1045.4|1045.2|1046|1045.6|1045|1044.6|55970
1654521000000|2022-06-06 13:10:00|1045.2|1045|1044.8|1044.4|1046.6|1046.2|1044.6|1044.2|47300
1654521300000|2022-06-06 13:15:00|1045|1044.6|1044.6|1044.2|1045.4|1044.8|1044.4|1043.8|17620
1654521600000|2022-06-06 13:20:00|1044.8|1044.4|1044.6|1044|1045.2|1045|1044.4|1044|11687
1654521900000|2022-06-06 13:25:00|1044.8|1044.2|1043.6|1043.2|1044.8|1044.4|1043.6|1043.2|6111
1654522200000|2022-06-06 13:30:00|1043.8|1043|1043.8|1043.2|1044.4|1044.2|1040.8|1040.4|120839
1654522500000|2022-06-06 13:35:00|1043.6|1043|1044|1043.6|1044.4|1044|1043.2|1043|51581
1654522800000|2022-06-06 13:40:00|1043.8|1043.4|1046|1045.4|1046.6|1046.2|1042.8|1042.4|49507
1654523100000|2022-06-06 13:45:00|1045.8|1045.6|1044.6|1044.2|1046.2|1045.8|1042.4|1042.2|45768
1654523400000|2022-06-06 13:50:00|1044.8|1044|1046.6|1046.2|1047|1046.8|1044|1043.6|85175
1654523700000|2022-06-06 13:55:00|1046.8|1046.4|1047|1046.6|1047.4|1047|1046.2|1045.6|37504
1654524000000|2022-06-06 14:00:00|1047.2|1046.8|1048.6|1048.2|1049|1048.4|1047|1046.6|40233
1654524300000|2022-06-06 14:05:00|1048.8|1048.4|1049.2|1048.8|1050|1049.6|1048.4|1048|45807
1654524600000|2022-06-06 14:10:00|1049|1049|1049.6|1049.2|1050|1049.8|1049|1048.8|51817
1654524900000|2022-06-06 14:15:00|1049.8|1049.4|1048.6|1048.2|1050|1049.8|1048.4|1048|65364
1654525200000|2022-06-06 14:20:00|1048.4|1048|1048.8|1048.4|1049|1048.8|1047.8|1047.6|16429
1654525500000|2022-06-06 14:25:00|1048.6|1048.2|1050|1049.6|1050.8|1050.6|1048.4|1048.2|177200
1654525800000|2022-06-06 14:30:00|1050.2|1049.8|1048.8|1048.4|1050.2|1050|1048.8|1048.4|105095
1654526100000|2022-06-06 14:35:00|1048.6|1048.6|1047.6|1047.2|1048.8|1048.6|1047.4|1046.8|21736
1654526400000|2022-06-06 14:40:00|1047.8|1047.4|1046.8|1046.4|1048.2|1047.8|1046.6|1046.2|18742
1654526700000|2022-06-06 14:45:00|1047|1046.6|1046.6|1046.2|1048|1047.8|1046.6|1046.2|165739
1654527000000|2022-06-06 14:50:00|1046.4|1046.4|1047|1046.6|1048|1047.6|1046|1045.8|169893
1654527300000|2022-06-06 14:55:00|1047.2|1046.8|1047.8|1047.4|1048.2|1048|1047.2|1046.8|24268
1654527600000|2022-06-06 15:00:00|1048|1047.6|1048|1047.6|1048.2|1048|1047.4|1047.2|65265
1654527900000|2022-06-06 15:05:00|1047.8|1047.8|1047.4|1047|1048|1047.8|1047.2|1047|42026
1654528200000|2022-06-06 15:10:00|1047.2|1047.2|1047.2|1046.8|1047.4|1047.2|1046.4|1046|114562
1654528500000|2022-06-06 15:15:00|1047|1047|1045|1044.6|1047.2|1047|1044.8|1044.4|100903
1654528800000|2022-06-06 15:20:00|1044.8|1044.4|1045.4|1045.2|1045.6|1045.2|1044.6|1044.2|69836
1654529100000|2022-06-06 15:25:00|1045.2|1045|1046.8|1046.4|1047.2|1047|1044.8|1044.4|115582
1654585200000|2022-06-07 07:00:00|1039|1035.6|1042.8|1041.6|1045.4|1044.6|1037|1035.2|129739
1654585500000|2022-06-07 07:05:00|1043|1041.8|1043.8|1043.4|1046.2|1045.6|1040.8|1040|81214
1654585800000|2022-06-07 07:10:00|1043.6|1043.2|1044|1043.4|1044.6|1044.2|1041.8|1041|32856
1654586100000|2022-06-07 07:15:00|1044.2|1043.6|1038.6|1038|1044.4|1043.8|1037.8|1037.4|65853
1654586400000|2022-06-07 07:20:00|1038.4|1037.8|1037.8|1037|1039.2|1038.6|1036.4|1035.6|89922
1654586700000|2022-06-07 07:25:00|1037.6|1036.8|1035|1034.6|1038|1037.6|1034|1033.4|207072
1654587000000|2022-06-07 07:30:00|1035.2|1034.8|1033.8|1033.2|1036.2|1035.6|1032.8|1032.4|129357
1654587300000|2022-06-07 07:35:00|1033.6|1033|1032.6|1032|1036|1035.4|1032.4|1032|82670
1654587600000|2022-06-07 07:40:00|1032.4|1032.2|1034.2|1033.4|1035|1034.4|1032.4|1032.2|115954
1654587900000|2022-06-07 07:45:00|1034|1033.6|1036|1035.4|1036.4|1035.8|1034|1033.6|42350
1654588200000|2022-06-07 07:50:00|1035.6|1035.6|1037|1036.4|1037.6|1037|1035.2|1034.8|37458
1654588500000|2022-06-07 07:55:00|1037.2|1036.6|1037.2|1036.6|1038.8|1038.4|1037|1036.4|35973
1654588800000|2022-06-07 08:00:00|1037.4|1036.8|1036|1035.4|1037.6|1037|1035|1034.6|54893
1654589100000|2022-06-07 08:05:00|1036.2|1035.6|1036.4|1036|1037.8|1037.4|1035.8|1035.4|29874
1654589400000|2022-06-07 08:10:00|1036.6|1036.2|1035|1034.6|1037.4|1036.8|1034.8|1034.4|55593
1654589700000|2022-06-07 08:15:00|1035.2|1034.8|1036|1035.4|1037.2|1036.6|1035.2|1034.8|24375
1654590000000|2022-06-07 08:20:00|1035.8|1035.2|1036.6|1036|1037.8|1037.4|1035.6|1035.2|11119
1654590300000|2022-06-07 08:25:00|1036.4|1036.2|1036|1035.6|1036.8|1036.2|1035.6|1035|15966
1654590600000|2022-06-07 08:30:00|1036.2|1035.8|1037.8|1037.4|1038|1037.4|1035|1034.6|101121
1654590900000|2022-06-07 08:35:00|1037.4|1037.2|1039|1038.6|1039.2|1038.6|1037|1036.6|9485
1654591200000|2022-06-07 08:40:00|1038.8|1038.4|1039.6|1039.2|1039.8|1039.2|1038.2|1037.8|26690
1654591500000|2022-06-07 08:45:00|1039.8|1039|1039.4|1039|1039.8|1039.4|1038.8|1038.4|31524
1654591800000|2022-06-07 08:50:00|1039.6|1039.2|1035|1034.4|1039.6|1039.2|1034.8|1034.4|55687
1654592100000|2022-06-07 08:55:00|1035.2|1034.6|1036.2|1035.8|1037|1036.4|1034.8|1034.4|4194
1654592400000|2022-06-07 09:00:00|1036|1035.6|1034.8|1034.4|1036.2|1035.8|1034.6|1034.2|23599
1654592700000|2022-06-07 09:05:00|1034.6|1034.2|1035.8|1035.4|1036.2|1035.6|1034.4|1034.2|29235
1654593000000|2022-06-07 09:10:00|1035.6|1035.2|1034.6|1034.2|1035.8|1035.4|1034|1033.8|75162
1654593300000|2022-06-07 09:15:00|1034.4|1034.4|1034|1033.8|1035|1034.6|1033.8|1033.4|20283
1654593600000|2022-06-07 09:20:00|1033.8|1033.6|1033.8|1033.4|1034.6|1034.2|1033.2|1033|20573
1654593900000|2022-06-07 09:25:00|1034|1033.6|1031.6|1031.2|1034.6|1034.2|1031.6|1031.2|69625
1654594200000|2022-06-07 09:30:00|1031.4|1031|1034|1033.6|1034.4|1034|1031.2|1031|25550
1654594500000|2022-06-07 09:35:00|1033.8|1033.4|1032.4|1032|1033.8|1033.6|1032.4|1032|11685
1654594800000|2022-06-07 09:40:00|1032.2|1031.8|1030|1029.4|1033.2|1032.6|1029.8|1029.4|64774
1654595100000|2022-06-07 09:45:00|1029.8|1029.6|1030.6|1030.2|1031.6|1031|1029.8|1029.4|32797
1654595400000|2022-06-07 09:50:00|1030.4|1030|1030.8|1030.4|1031|1030.6|1030.2|1029.6|8472
1654595700000|2022-06-07 09:55:00|1031|1030.6|1030.4|1030|1031.4|1030.8|1030.2|1030|16869
1654596000000|2022-06-07 10:00:00|1030.2|1029.8|1029.6|1029.2|1030.6|1030.4|1029.2|1028.8|35128
1654596300000|2022-06-07 10:05:00|1029.8|1029.4|1030|1029.6|1030.6|1030.2|1029.8|1029.4|9283
1654596600000|2022-06-07 10:10:00|1029.8|1029.4|1029.6|1029.4|1030.2|1030|1028.8|1028.4|35569
1654596900000|2022-06-07 10:15:00|1029.4|1029.2|1028|1027.6|1029.4|1029.4|1027.4|1027|77888
1654597200000|2022-06-07 10:20:00|1028.2|1027.4|1028.4|1028|1028.6|1028|1027.2|1026.8|32469
1654597500000|2022-06-07 10:25:00|1028.2|1027.8|1029.6|1029.2|1030.6|1030.2|1028.2|1027.8|14719
1654597800000|2022-06-07 10:30:00|1029.4|1029|1029.6|1029.2|1030.4|1029.8|1029|1028.6|28971
1654598100000|2022-06-07 10:35:00|1029.8|1029.4|1029.2|1029|1030.6|1030|1029|1028.4|28379
1654598400000|2022-06-07 10:40:00|1029|1028.8|1029.2|1028.8|1030.6|1030|1028.2|1027.8|38056
1654598700000|2022-06-07 10:45:00|1029.4|1028.6|1029|1028.8|1029.8|1029.4|1028.6|1028.2|11816
1654599000000|2022-06-07 10:50:00|1029.2|1029|1029|1028.6|1030|1029.6|1028.8|1028.4|24437
1654599300000|2022-06-07 10:55:00|1029.2|1028.8|1026.6|1026|1029.4|1029|1025.6|1025.4|26861
1654599600000|2022-06-07 11:00:00|1026.8|1026.2|1027.6|1027|1028|1027.6|1026.8|1026|34252
1654599900000|2022-06-07 11:05:00|1027.4|1027.2|1028.6|1028.2|1028.6|1028.4|1027.4|1026.8|87533
1654600200000|2022-06-07 11:10:00|1028.8|1028.4|1027.4|1027|1028.8|1028.4|1027|1026.6|39035
1654600500000|2022-06-07 11:15:00|1027.2|1026.8|1029.6|1029|1029.6|1029.2|1026.6|1026.2|15886
1654600800000|2022-06-07 11:20:00|1029.8|1029.2|1030.2|1029.8|1030.4|1029.8|1028|1027.6|23844
1654601100000|2022-06-07 11:25:00|1030|1029.6|1032.2|1031.8|1033|1032.8|1030|1029.6|123517
1654601400000|2022-06-07 11:30:00|1032|1031.6|1033.6|1033.2|1033.6|1033.4|1031.8|1031.4|44936
1654601700000|2022-06-07 11:35:00|1033.4|1033|1033.4|1033|1034.2|1033.8|1033.2|1033|13211
1654602000000|2022-06-07 11:40:00|1033.2|1032.8|1031.8|1031.2|1033.4|1033|1031.6|1031.2|5153
1654602300000|2022-06-07 11:45:00|1031.6|1031.4|1031.6|1031.4|1032.6|1032.2|1031.6|1031.2|11277
1654602600000|2022-06-07 11:50:00|1031.4|1031.2|1030.6|1030.2|1031.4|1031.2|1030.4|1030|7834
1654602900000|2022-06-07 11:55:00|1030.4|1030|1030.2|1029.8|1031|1030.6|1030|1029.8|12374
1654603200000|2022-06-07 12:00:00|1030.4|1030|1030|1029.4|1031.2|1030.8|1029.6|1029.4|24707
1654603500000|2022-06-07 12:05:00|1029.8|1029.6|1028.6|1028|1030.8|1030.4|1028|1027.6|174490
1654603800000|2022-06-07 12:10:00|1028.4|1028.2|1028.2|1027.8|1029|1028.6|1027.2|1026.8|25164
1654604100000|2022-06-07 12:15:00|1028.4|1028|1027.6|1027.2|1029|1028.4|1027.6|1027.2|16261
1654604400000|2022-06-07 12:20:00|1027.8|1027.4|1028|1027.8|1029.2|1028.6|1027.8|1027.2|23414
1654604700000|2022-06-07 12:25:00|1028.2|1028|1028.4|1028|1028.4|1028|1027.4|1027|23245
1654605000000|2022-06-07 12:30:00|1028.2|1027.8|1027.2|1026.8|1028.4|1028|1026.2|1025.8|24592
1654605300000|2022-06-07 12:35:00|1027.4|1027|1026.6|1026|1027.6|1027.2|1026|1025.8|40428
1654605600000|2022-06-07 12:40:00|1026.4|1026.2|1026.6|1026.2|1027.2|1026.8|1026.2|1025.8|34912
1654605900000|2022-06-07 12:45:00|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1025.8|1025.6|66503
1654606200000|2022-06-07 12:50:00|1026.8|1026.4|1026.4|1026|1027.8|1027.2|1026.2|1025.8|83791
1654606500000|2022-06-07 12:55:00|1026.2|1025.8|1026|1025.6|1027.2|1026.6|1025.8|1025.6|21182
1654606800000|2022-06-07 13:00:00|1025.8|1025.4|1025.6|1025.2|1025.8|1025.4|1024.6|1024.2|18388
1654607100000|2022-06-07 13:05:00|1025.2|1025|1025.8|1025.4|1026|1025.6|1025|1024.6|36090
1654607400000|2022-06-07 13:10:00|1026|1025.6|1023|1022.6|1026.6|1026.4|1023|1022.6|25384
1654607700000|2022-06-07 13:15:00|1023.2|1022.8|1023.4|1023|1023.8|1023.4|1022.8|1022.2|32266
1654608000000|2022-06-07 13:20:00|1023.2|1022.8|1023.2|1022.8|1025.2|1024.8|1023|1022.6|19491
1654608300000|2022-06-07 13:25:00|1023|1022.6|1024|1023.6|1024.2|1023.8|1022.8|1022.2|37301
1654608600000|2022-06-07 13:30:00|1023.8|1023.4|1025.4|1024.8|1026|1025.6|1022.8|1022.4|79866
1654608900000|2022-06-07 13:35:00|1025.6|1025|1024|1023.4|1026.4|1026|1023.2|1022.8|59182
1654609200000|2022-06-07 13:40:00|1024.2|1023.6|1024.4|1024|1025|1024.6|1023|1022.6|55661
1654609500000|2022-06-07 13:45:00|1024.2|1023.8|1024.2|1023.8|1025.6|1025.2|1023.2|1023|87729
1654609800000|2022-06-07 13:50:00|1024|1024|1024.2|1023.8|1025.6|1025.2|1023.8|1023.4|42141
1654610100000|2022-06-07 13:55:00|1024.4|1024|1022|1021.6|1024.6|1024.2|1022|1021.6|49012
1654610400000|2022-06-07 14:00:00|1022.2|1021.8|1025.2|1024.8|1025.6|1025.2|1022.2|1021.8|72340
1654610700000|2022-06-07 14:05:00|1025.4|1025|1024|1023.6|1025.8|1025.4|1023.4|1023|102007
1654611000000|2022-06-07 14:10:00|1024.2|1023.8|1025|1024.6|1025.6|1025.2|1023.8|1023.6|114299
1654611300000|2022-06-07 14:15:00|1024.8|1024.4|1026|1025.8|1026.6|1026.4|1023.6|1023.2|180498
1654611600000|2022-06-07 14:20:00|1026.2|1025.6|1026.8|1026.6|1027.6|1027.2|1025.2|1025|57656
1654611900000|2022-06-07 14:25:00|1027|1026.8|1030.2|1029.8|1030.8|1030.4|1026.2|1026|92276
1654612200000|2022-06-07 14:30:00|1030.4|1030|1031.4|1031|1032|1031.8|1030.4|1030|100040
1654612500000|2022-06-07 14:35:00|1031.6|1030.8|1033.2|1032.8|1033.4|1032.8|1031|1030.6|57912
1654612800000|2022-06-07 14:40:00|1033.4|1033|1035|1034.6|1035|1034.6|1032.8|1032.2|106312
1654613100000|2022-06-07 14:45:00|1034.8|1034.4|1035.8|1035.4|1035.8|1035.6|1034.4|1034|79896
1654613400000|2022-06-07 14:50:00|1035.6|1035.2|1035.4|1035|1036.4|1036|1035.2|1034.8|44785
1654613700000|2022-06-07 14:55:00|1035.2|1034.8|1034.8|1034.4|1035.4|1035.2|1034.4|1034|66855
1654614000000|2022-06-07 15:00:00|1035|1034.6|1035|1034.6|1035.4|1035|1034.2|1033.8|85001
1654614300000|2022-06-07 15:05:00|1034.8|1034.4|1034.6|1034.2|1035.4|1035.2|1034.2|1034|80237
1654614600000|2022-06-07 15:10:00|1034.8|1034.4|1034.8|1034.4|1035.4|1035.2|1033.6|1033.4|95778
1654614900000|2022-06-07 15:15:00|1034.6|1034.2|1033|1032.6|1034.6|1034.2|1032.6|1032.4|80931
1654615200000|2022-06-07 15:20:00|1033.2|1032.8|1032.4|1032.2|1033.6|1033.2|1032.4|1032.2|91471
1654615500000|2022-06-07 15:25:00|1032.6|1032|1033|1032.6|1033.2|1033|1032.2|1031.8|65971
1654671600000|2022-06-08 07:00:00|1035.2|1032.2|1012.8|1012|1035.8|1034|1012.4|1012|400194
1654671900000|2022-06-08 07:05:00|1012.6|1012.2|1007.4|1006.4|1016.2|1016|1005.4|1005|379347
1654672200000|2022-06-08 07:10:00|1007.2|1006.2|998.7|998|1007.8|1007|998|997.2|500130
1654672500000|2022-06-08 07:15:00|998.6|998.1|1003.4|1002.8|1003.6|1002.8|997.2|996.5|409794
1654672800000|2022-06-08 07:20:00|1003.2|1003|1002|1001.6|1003.4|1003|999.5|999.1|351504
1654673100000|2022-06-08 07:25:00|1001.8|1001.4|1003.6|1003.2|1004.6|1004|1001.2|1001|107385
1654673400000|2022-06-08 07:30:00|1003.8|1003.4|1007|1006.6|1007.4|1006.8|1003.4|1003|182047
1654673700000|2022-06-08 07:35:00|1006.8|1006.4|1006.8|1006.4|1008.2|1007.8|1005|1004.4|146182
1654674000000|2022-06-08 07:40:00|1007|1006.6|1005.8|1005|1009.8|1009.2|1004.2|1004|200648
1654674300000|2022-06-08 07:45:00|1006|1005.2|1004.6|1004|1006.8|1006.2|1003.4|1003|131883
1654674600000|2022-06-08 07:50:00|1004.8|1004.2|1007.2|1006.6|1007.4|1006.6|1004.2|1003.6|68830
1654674900000|2022-06-08 07:55:00|1007.4|1006.8|1008.8|1008.6|1010.8|1010.4|1007|1006.6|97934
1654675200000|2022-06-08 08:00:00|1009|1008.4|1008.8|1008.2|1010|1009.8|1007.8|1007|88610
1654675500000|2022-06-08 08:05:00|1008.6|1008.4|1009.4|1009|1010|1009.6|1008.4|1007.8|84254
1654675800000|2022-06-08 08:10:00|1009.6|1009.2|1009.2|1008.8|1011.2|1011|1008.4|1008|87050
1654676100000|2022-06-08 08:15:00|1009|1008.6|1009.6|1009|1010|1009.2|1007.6|1007|24136
1654676400000|2022-06-08 08:20:00|1009.4|1009.2|1011.2|1010.8|1011.6|1011|1007|1006.6|33861
1654676700000|2022-06-08 08:25:00|1011.4|1011|1013.6|1013|1013.6|1013|1010.8|1010.4|58173
1654677000000|2022-06-08 08:30:00|1013.4|1013.2|1014.2|1014|1014.4|1014|1011.6|1011|39895
1654677300000|2022-06-08 08:35:00|1014|1013.8|1014.2|1013.8|1014.4|1014|1013.6|1013.2|36189
1654677600000|2022-06-08 08:40:00|1014|1014|1013.6|1013.2|1015|1014.4|1012.8|1012.2|30016
1654677900000|2022-06-08 08:45:00|1013.8|1013.4|1015.2|1014.8|1016.4|1016.2|1013.4|1012.8|67993
1654678200000|2022-06-08 08:50:00|1015|1014.4|1015.8|1015.4|1016|1015.6|1013.6|1013|41938
1654678500000|2022-06-08 08:55:00|1016|1015.2|1016.2|1015.6|1016.8|1016.4|1015.4|1014.8|23084
1654678800000|2022-06-08 09:00:00|1016|1015.8|1013.6|1013.2|1016.6|1016.2|1013.6|1013.2|38376
1654679100000|2022-06-08 09:05:00|1013.8|1013.4|1012.4|1012|1014.4|1014|1011.6|1011.4|89242
1654679400000|2022-06-08 09:10:00|1012.6|1012.2|1013.2|1012.8|1014.4|1014|1012.2|1012.2|11416
1654679700000|2022-06-08 09:15:00|1013.4|1013|1014|1013.6|1014.2|1013.8|1012|1011.4|6102
1654680000000|2022-06-08 09:20:00|1014.2|1013.8|1014.6|1014|1015.6|1015.2|1014.2|1013.8|32652
1654680300000|2022-06-08 09:25:00|1014.4|1014.2|1015.6|1015|1016.8|1016.4|1014.4|1014.2|20037
1654680600000|2022-06-08 09:30:00|1015.4|1014.8|1014.6|1014|1016|1015.6|1013.8|1013.4|23821
1654680900000|2022-06-08 09:35:00|1014.4|1013.8|1013.4|1012.8|1014.6|1014|1012.8|1012.4|51419
1654681200000|2022-06-08 09:40:00|1013.6|1013|1014.2|1013.8|1014.4|1014|1012.8|1012.4|11291
1654681500000|2022-06-08 09:45:00|1014.4|1013.6|1014.8|1014.4|1015.4|1014.8|1014.2|1013.6|7799
1654681800000|2022-06-08 09:50:00|1015|1014.6|1017|1016.6|1017|1016.6|1015|1014.4|19784
1654682100000|2022-06-08 09:55:00|1016.8|1016.4|1016|1015.6|1017.4|1017|1016|1015.6|38669
1654682400000|2022-06-08 10:00:00|1015.8|1015.4|1015|1014.6|1016.6|1016.2|1014|1013.6|14989
1654682700000|2022-06-08 10:05:00|1014.8|1014.4|1014.8|1014.4|1015.4|1015|1014|1013.6|34205
1654683000000|2022-06-08 10:10:00|1014.6|1014.2|1014.6|1014.2|1015.2|1014.8|1013.6|1013.4|15930
1654683300000|2022-06-08 10:15:00|1014.4|1014|1014.2|1013.8|1014.6|1014.4|1013.6|1013.4|21825
1654683600000|2022-06-08 10:20:00|1014.4|1014|1014.6|1014.2|1015.4|1015.2|1013.2|1012.6|29741
1654683900000|2022-06-08 10:25:00|1014.8|1014|1013.6|1013.2|1014.8|1014.4|1013.4|1013.2|13490
1654684200000|2022-06-08 10:30:00|1013.8|1013.4|1014.6|1014.2|1015.4|1015|1013.2|1013|52548
1654684500000|2022-06-08 10:35:00|1014.4|1014|1014.4|1014|1014.6|1014.2|1014|1013.4|5576
1654684800000|2022-06-08 10:40:00|1014.2|1014.2|1014|1013.6|1015|1014.8|1013.8|1013.4|22748
1654685100000|2022-06-08 10:45:00|1013.8|1013.4|1012.8|1012.4|1014|1013.6|1012.6|1012.4|40757
1654685400000|2022-06-08 10:50:00|1013.2|1012.6|1011.4|1011|1013.4|1013|1010.2|1008.4|253932
1654685700000|2022-06-08 10:55:00|1011.2|1010.8|1011.4|1011|1012.2|1012|1011|1010.6|53139
1654686000000|2022-06-08 11:00:00|1011|1010.8|1010.8|1010.4|1011.4|1011|1010|1009.6|17510
1654686300000|2022-06-08 11:05:00|1010.6|1010.2|1010.6|1010.2|1011|1010.6|1009.8|1009.6|22003
1654686600000|2022-06-08 11:10:00|1010.8|1010.4|1011.4|1011|1011.4|1011|1010.4|1010|26405
1654686900000|2022-06-08 11:15:00|1011.2|1010.8|1012|1011.8|1012.4|1012|1011|1010.8|25907
1654687200000|2022-06-08 11:20:00|1012.2|1011.6|1012.8|1012.4|1013|1012.6|1011.6|1011.4|5607
1654687500000|2022-06-08 11:25:00|1013|1012.6|1013.2|1012.8|1014.8|1014.4|1012.8|1012.6|46921
1654687800000|2022-06-08 11:30:00|1013.4|1013|1013.8|1013.4|1014|1013.8|1013.2|1012.8|10208
1654688100000|2022-06-08 11:35:00|1014|1013.6|1014.4|1014|1014.8|1014.6|1013.2|1012.8|38623
1654688400000|2022-06-08 11:40:00|1014.6|1013.8|1013.4|1013.2|1014.6|1013.8|1013.2|1012.8|16330
1654688700000|2022-06-08 11:45:00|1013.6|1013.4|1013.6|1013.2|1013.6|1013.4|1013|1012.6|12667
1654689000000|2022-06-08 11:50:00|1013.2|1013|1011.6|1011.2|1013.2|1013|1011.4|1011.2|30017
1654689300000|2022-06-08 11:55:00|1011.8|1011.4|1012.4|1012|1013.8|1013.4|1011.6|1011.2|8584
1654689600000|2022-06-08 12:00:00|1012.6|1012.2|1013.2|1012.8|1013.6|1013.2|1012|1011.6|12318
1654689900000|2022-06-08 12:05:00|1013|1012.6|1014|1013.6|1014|1013.8|1012.8|1012.4|10613
1654690200000|2022-06-08 12:10:00|1013.8|1013.4|1014|1013.6|1014.6|1014.2|1013.2|1012.8|15027
1654690500000|2022-06-08 12:15:00|1013.8|1013.4|1012.6|1012.2|1014|1013.6|1012.6|1012.2|10927
1654690800000|2022-06-08 12:20:00|1012.8|1012.4|1010.6|1010.2|1012.8|1012.4|1009.8|1009.4|38601
1654691100000|2022-06-08 12:25:00|1010.4|1010|1011.4|1011|1011.8|1011.4|1010|1009.6|21467
1654691400000|2022-06-08 12:30:00|1011.2|1010.8|1010.6|1010.2|1011.2|1010.8|1009|1008.6|29324
1654691700000|2022-06-08 12:35:00|1010.8|1010|1009.2|1008.8|1011.6|1011.4|1008.8|1008.2|58390
1654692000000|2022-06-08 12:40:00|1009|1009|1009.2|1008.8|1009.8|1009.4|1008.8|1008.4|13180
1654692300000|2022-06-08 12:45:00|1009|1008.6|1008.2|1007.8|1009.4|1009.2|1008|1007.8|36216
1654692600000|2022-06-08 12:50:00|1008|1007.6|1004.6|1004.4|1008.2|1008|1004.6|1004.2|70728
1654692900000|2022-06-08 12:55:00|1004.8|1004.6|1007|1006.4|1007.4|1007|1004.8|1004.6|37102
1654693200000|2022-06-08 13:00:00|1006.8|1006.6|1005|1004.6|1007|1006.6|1004.8|1004.4|48455
1654693500000|2022-06-08 13:05:00|1005.2|1004.8|1004.6|1004.2|1005.4|1005|1004.4|1004.2|25295
1654693800000|2022-06-08 13:10:00|1004.4|1004|1004.8|1004.4|1005.4|1005|1004|1003.6|26610
1654694100000|2022-06-08 13:15:00|1004.6|1004.2|1005.4|1005|1006.8|1006.4|1003.6|1003.2|145681
1654694400000|2022-06-08 13:20:00|1005.6|1005.2|1007.4|1006.8|1007.8|1007.4|1005.2|1004.8|104517
1654694700000|2022-06-08 13:25:00|1007.6|1007|1011.4|1011|1011.6|1011.2|1007|1006.4|61343
1654695000000|2022-06-08 13:30:00|1011.6|1010.8|1009.8|1009.4|1012.2|1011.6|1008.6|1008.2|105288
1654695300000|2022-06-08 13:35:00|1009.6|1009.2|1013|1012.4|1013.4|1012.8|1009|1008.4|44040
1654695600000|2022-06-08 13:40:00|1013.2|1012.6|1011|1010.6|1013.2|1012.6|1009.6|1009.2|25929
1654695900000|2022-06-08 13:45:00|1010.8|1010.4|1016|1015.6|1016.6|1016.2|1010.4|1010|111037
1654696200000|2022-06-08 13:50:00|1015.8|1015.4|1017.8|1017.4|1017.8|1017.4|1015.8|1015.2|83897
1654696500000|2022-06-08 13:55:00|1017.6|1017.2|1019.6|1019.2|1020|1019.6|1017|1016.8|31627
1654696800000|2022-06-08 14:00:00|1019.8|1019|1018|1017.6|1019.8|1019.2|1017.6|1017|57411
1654697100000|2022-06-08 14:05:00|1017.6|1017.4|1015.6|1015.2|1018|1017.6|1015.2|1014.8|78585
1654697400000|2022-06-08 14:10:00|1015.4|1015|1012.8|1012.4|1015.8|1015.2|1012.8|1012.2|35929
1654697700000|2022-06-08 14:15:00|1012.6|1012.2|1012.8|1012.4|1012.8|1012.4|1010.8|1010.4|44536
1654698000000|2022-06-08 14:20:00|1013|1012.6|1013|1012.6|1014.8|1014.4|1012.2|1011.8|74663
1654698300000|2022-06-08 14:25:00|1012.8|1012.4|1012.6|1012.2|1013.2|1012.8|1011.8|1011.4|32708
1654698600000|2022-06-08 14:30:00|1012.4|1012|1013.6|1013.2|1013.8|1013.4|1012|1011.6|35644
1654698900000|2022-06-08 14:35:00|1013.4|1013.4|1014|1013.6|1015.4|1015|1013.4|1013|49402
1654699200000|2022-06-08 14:40:00|1014.2|1013.8|1014|1013.6|1017.4|1017|1013.8|1013.4|82662
1654699500000|2022-06-08 14:45:00|1013.8|1013.4|1014.2|1013.8|1016|1015.6|1013.6|1013.2|37155
1654699800000|2022-06-08 14:50:00|1014.4|1014|1013.8|1013.4|1014.6|1014.2|1013|1012.6|37694
1654700100000|2022-06-08 14:55:00|1013.6|1013.2|1013.8|1013.4|1014.2|1014|1012.8|1012.4|36805
1654700400000|2022-06-08 15:00:00|1014|1013.6|1013.4|1013|1014.6|1014.4|1013.2|1012.8|63571
1654700700000|2022-06-08 15:05:00|1013.6|1013.2|1013.6|1013.2|1014.4|1014|1013|1012.8|40687
1654701000000|2022-06-08 15:10:00|1013.8|1013.4|1014.2|1013.8|1014.2|1013.8|1013.4|1013|37015
1654701300000|2022-06-08 15:15:00|1014.4|1014|1015|1014.6|1015.2|1014.8|1013.6|1013.2|87706
1654701600000|2022-06-08 15:20:00|1015.2|1014.8|1015|1014.6|1016|1015.6|1014.6|1014.4|109340
1654701900000|2022-06-08 15:25:00|1014.8|1014.4|1013.2|1012.8|1015.2|1014.8|1013|1012.8|199505
1654758000000|2022-06-09 07:00:00|1011.2|1009|1011.2|1010|1013.8|1012.6|1009.4|1008.2|87619
1654758300000|2022-06-09 07:05:00|1011|1010.2|1010.4|1009.8|1013.6|1012.8|1010.2|1009.6|46337
1654758600000|2022-06-09 07:10:00|1010.6|1010|1007|1006.6|1011.4|1010.6|1005.2|1005|75578
1654758900000|2022-06-09 07:15:00|1006.6|1006.4|1007.6|1007|1009|1008.4|1006.4|1005.8|46520
1654759200000|2022-06-09 07:20:00|1007.4|1007.2|1008.4|1007.8|1009.6|1009|1007.4|1007|23841
1654759500000|2022-06-09 07:25:00|1008.2|1007.6|1008.8|1008.2|1009.2|1008.6|1007.4|1007|24222
1654759800000|2022-06-09 07:30:00|1009|1008.4|1004.4|1004|1009|1008.6|1004.2|1003.8|67693
1654760100000|2022-06-09 07:35:00|1004.6|1003.6|1005.2|1004.8|1005.6|1005|1002.8|1002|129324
1654760400000|2022-06-09 07:40:00|1005.4|1005|1005|1004.6|1007.4|1006.8|1004.6|1004.2|52860
1654760700000|2022-06-09 07:45:00|1005.2|1005|1007.8|1007.2|1007.8|1007.6|1005|1004.6|14249
1654761000000|2022-06-09 07:50:00|1007.6|1007.4|1010.2|1009.6|1010.8|1010.2|1007.6|1007|15135
1654761300000|2022-06-09 07:55:00|1010|1009.4|1009.8|1009.4|1010.8|1010.2|1008.6|1008.2|16201
1654761600000|2022-06-09 08:00:00|1009.6|1009.2|1007.6|1007.2|1010|1009.8|1007.4|1007|46058
1654761900000|2022-06-09 08:05:00|1007.4|1007|1007|1006.6|1007.8|1007.4|1005.2|1005|46177
1654762200000|2022-06-09 08:10:00|1007.2|1006.8|1006.8|1006.4|1007.2|1006.8|1006|1005.4|17909
1654762500000|2022-06-09 08:15:00|1007|1006.6|1009.2|1008.6|1009.4|1009|1005.8|1005.6|65183
1654762800000|2022-06-09 08:20:00|1009.4|1008.8|1011.2|1011|1011.8|1011.4|1009.2|1008.8|36173
1654763100000|2022-06-09 08:25:00|1011|1010.8|1011|1010.6|1011.8|1011.2|1010.6|1010|37574
1654763400000|2022-06-09 08:30:00|1010.8|1010.4|1011.4|1011|1012|1011.6|1010.6|1010.2|206159
1654763700000|2022-06-09 08:35:00|1011.6|1011.2|1011.6|1011.2|1012|1011.8|1011|1010.6|225447
1654764000000|2022-06-09 08:40:00|1011.8|1011.4|1012.8|1012.4|1013.6|1013|1011.4|1011|57382
1654764300000|2022-06-09 08:45:00|1013|1012.6|1015|1014.4|1015|1014.4|1012.8|1012.4|34697
1654764600000|2022-06-09 08:50:00|1015.2|1014.6|1016.2|1015.6|1016.8|1016.4|1014.6|1014.2|40688
1654764900000|2022-06-09 08:55:00|1016|1015.4|1017.6|1017|1017.6|1017|1014.8|1014.6|66390
1654765200000|2022-06-09 09:00:00|1017.4|1016.8|1017|1016.6|1018.8|1018.4|1017|1016.6|44000
1654765500000|2022-06-09 09:05:00|1016.8|1016.4|1017.6|1017.2|1017.8|1017.4|1016.6|1016|38112
1654765800000|2022-06-09 09:10:00|1017.4|1017|1015.4|1015|1017.8|1017.4|1015.4|1015|25029
1654766100000|2022-06-09 09:15:00|1015.6|1015.2|1015|1014.4|1016|1015.8|1014.6|1014|15531
1654766400000|2022-06-09 09:20:00|1014.8|1014.2|1014|1013.6|1014.8|1014.6|1013.8|1013.6|22459
1654766700000|2022-06-09 09:25:00|1014.2|1013.8|1015.4|1014.8|1015.4|1014.8|1014|1013.6|3329
1654767000000|2022-06-09 09:30:00|1015.2|1015|1016|1015.6|1016|1015.6|1015.2|1014.6|8763
1654767300000|2022-06-09 09:35:00|1016.2|1015.8|1015.2|1014.8|1016.8|1016.4|1015|1014.8|14961
1654767600000|2022-06-09 09:40:00|1015.4|1015|1014.8|1014.4|1015.8|1015.6|1014.6|1014.2|10332
1654767900000|2022-06-09 09:45:00|1015|1014.6|1014.4|1014|1015.8|1015.4|1014.2|1014|29660
1654768200000|2022-06-09 09:50:00|1014.2|1014.2|1013.6|1013.2|1014.6|1014.2|1012.8|1012.4|16783
1654768500000|2022-06-09 09:55:00|1013.4|1013|1011.8|1011.4|1013.6|1013.2|1011.4|1011|63665
1654768800000|2022-06-09 10:00:00|1012|1011.6|1012.2|1011.8|1012.4|1012|1011.2|1010.8|8340
1654769100000|2022-06-09 10:05:00|1012|1012|1012|1011.8|1012.2|1012|1011.2|1010.8|7938
1654769400000|2022-06-09 10:10:00|1011.8|1011.6|1012.4|1012|1012.8|1012.4|1011|1010.6|23951
1654769700000|2022-06-09 10:15:00|1012.2|1011.8|1013.2|1012.6|1013.4|1012.8|1012|1011.8|5475
1654770000000|2022-06-09 10:20:00|1012.8|1012.8|1014.2|1013.8|1015|1014.6|1012.4|1012.2|39016
1654770300000|2022-06-09 10:25:00|1014|1013.6|1016|1015.6|1016.2|1016|1014|1013.4|10718
1654770600000|2022-06-09 10:30:00|1016.2|1015.8|1015.2|1015|1016.6|1016.4|1015.2|1014.8|62504
1654770900000|2022-06-09 10:35:00|1015.4|1015.2|1015.2|1014.8|1015.8|1015.6|1015.2|1014.6|6043
1654771200000|2022-06-09 10:40:00|1015|1014.6|1013.4|1013|1015|1014.8|1013.2|1012.8|17829
1654771500000|2022-06-09 10:45:00|1013.6|1013.2|1013.4|1013|1013.6|1013.4|1012.2|1012|57990
1654771800000|2022-06-09 10:50:00|1013.2|1012.8|1013.6|1013.4|1014.8|1014.6|1013.2|1012.8|57939
1654772100000|2022-06-09 10:55:00|1013.4|1013.2|1012.6|1012.2|1013.4|1013.2|1012.4|1012|45278
1654772400000|2022-06-09 11:00:00|1013.2|1012.6|1014.6|1014.2|1014.6|1014.2|1012.8|1012.6|22462
1654772700000|2022-06-09 11:05:00|1014.4|1014|1014.2|1013.8|1014.8|1014.4|1013.2|1012.6|33590
1654773000000|2022-06-09 11:10:00|1014|1013.6|1016|1015.6|1016|1015.6|1014|1013.6|34277
1654773300000|2022-06-09 11:15:00|1015.8|1015.8|1014.6|1014.2|1016.6|1016.2|1014.4|1014|82620
1654773600000|2022-06-09 11:20:00|1014.8|1014.4|1015.8|1015.4|1016.6|1016.2|1014.8|1014.2|318419
1654773900000|2022-06-09 11:25:00|1016|1015.6|1014.2|1013.8|1016|1015.6|1014.2|1013.8|64600
1654774200000|2022-06-09 11:30:00|1014|1013.6|1013.2|1012.8|1014.4|1013.8|1013|1012.6|32333
1654774500000|2022-06-09 11:35:00|1013|1012.6|1013.4|1013|1013.4|1013|1012|1011.6|31778
1654774800000|2022-06-09 11:40:00|1013.6|1012.8|1012.6|1012|1013.6|1012.8|1011.8|1011.4|24432
1654775100000|2022-06-09 11:45:00|1012.4|1011.8|1010|1009.2|1015.8|1015.2|1009.4|1009|414335
1654775400000|2022-06-09 11:50:00|1010.2|1009.4|1011|1010.4|1014.4|1013.6|1010|1009.2|40026
1654775700000|2022-06-09 11:55:00|1010.8|1010.2|1010.6|1010.2|1011|1010.6|1009.2|1008.8|12321
1654776000000|2022-06-09 12:00:00|1010.4|1010|1010.4|1010|1011|1010.6|1009.8|1009.2|27777
1654776300000|2022-06-09 12:05:00|1010.6|1010.2|1008.2|1008|1010.6|1010.2|1007.2|1006.8|152498
1654776600000|2022-06-09 12:10:00|1008|1007.8|1007.2|1006.8|1008.4|1008|1007|1006.6|37373
1654776900000|2022-06-09 12:15:00|1007|1006.6|1007.8|1007.6|1008.6|1008.2|1006.6|1006|19135
1654777200000|2022-06-09 12:20:00|1007.6|1007.4|1006.2|1005.8|1007.8|1007.4|1006|1005.6|46028
1654777500000|2022-06-09 12:25:00|1006|1006|1007.2|1006.8|1007.4|1006.8|1005.4|1005|47056
1654777800000|2022-06-09 12:30:00|1007.4|1006.6|1006.4|1006|1007.4|1007|1005.2|1005|49946
1654778100000|2022-06-09 12:35:00|1006.2|1005.8|1005.2|1004.8|1006.4|1006|1003.8|1003.4|63953
1654778400000|2022-06-09 12:40:00|1005.4|1005|1005.6|1005|1006|1005.6|1003.6|1003.2|96263
1654778700000|2022-06-09 12:45:00|1005.8|1005.2|1006.4|1006|1007.8|1007.4|1005.2|1004.6|109088
1654779000000|2022-06-09 12:50:00|1006.6|1005.8|1002.8|1002.4|1006.6|1005.8|1002.6|1002.2|35919
1654779300000|2022-06-09 12:55:00|1003|1002.2|1001|1000.6|1003.4|1003|1000.8|1000.2|128281
1654779600000|2022-06-09 13:00:00|1000.8|1000.4|1000.8|1000.4|1001.4|1000.8|998.1|997.7|357861
1654779900000|2022-06-09 13:05:00|1000.6|1000.2|999.4|999.2|1000.8|1000.4|998.1|998|97882
1654780200000|2022-06-09 13:10:00|999.5|999.3|998.2|997.8|1002|1001.4|998|997.5|53561
1654780500000|2022-06-09 13:15:00|998.3|997.9|998.3|997.9|999.2|998.8|996.9|996.5|47680
1654780800000|2022-06-09 13:20:00|998.4|998|1000.6|1000.2|1001.6|1001.2|998.3|998|89428
1654781100000|2022-06-09 13:25:00|1000.8|1000|1002|1001.6|1002.4|1002|1000.4|1000|57495
1654781400000|2022-06-09 13:30:00|1002.2|1001.8|1000.6|1000.2|1004.8|1004.2|998.5|998.2|174603
1654781700000|2022-06-09 13:35:00|1000.8|1000.4|997|996.6|1000.8|1000.4|996.7|996.6|110877
1654782000000|2022-06-09 13:40:00|996.9|996.5|996.6|996.4|997.6|997.3|995.5|995.2|139274
1654782300000|2022-06-09 13:45:00|996.7|996.2|998.1|997.7|999.4|999|994.6|994.2|124379
1654782600000|2022-06-09 13:50:00|998.2|997.8|999.7|999.4|1000.6|1000.2|996.9|996.4|117509
1654782900000|2022-06-09 13:55:00|999.8|999.6|1001.6|1001.2|1001.6|1001.2|999.2|998.9|59327
1654783200000|2022-06-09 14:00:00|1001.4|1001|1000.6|1000.2|1002|1001.6|1000|999.9|83510
1654783500000|2022-06-09 14:05:00|1000.4|1000|998.3|998|1000.8|1000.4|997.9|997.6|131290
1654783800000|2022-06-09 14:10:00|998.2|997.9|1002|1001.6|1002.2|1001.8|997.8|997.7|208547
1654784100000|2022-06-09 14:15:00|1001.8|1001.4|1002.2|1001.8|1003|1002.6|1000.8|1000.4|55365
1654784400000|2022-06-09 14:20:00|1002.4|1002|1004.4|1004|1004.6|1004.2|1002.4|1002|72564
1654784700000|2022-06-09 14:25:00|1004.2|1003.8|1004.6|1004.2|1005.4|1005|1003.4|1003|87236
1654785000000|2022-06-09 14:30:00|1004.8|1004.4|1004.6|1004|1007|1006.6|1004.2|1004|81678
1654785300000|2022-06-09 14:35:00|1004.4|1004.2|1005.8|1005.4|1006.4|1006|1004.4|1004.2|111232
1654785600000|2022-06-09 14:40:00|1005.6|1005.6|1003|1002.8|1006|1005.6|1003|1002.4|73113
1654785900000|2022-06-09 14:45:00|1003.2|1003|1003.2|1002.6|1003.8|1003.6|1002|1001.8|57775
1654786200000|2022-06-09 14:50:00|1003|1002.4|1001.6|1001.4|1003|1002.4|1001.2|1000.8|59943
1654786500000|2022-06-09 14:55:00|1001.4|1001.2|1004|1003.6|1004.4|1004|1001|1000.8|43307
1654786800000|2022-06-09 15:00:00|1003.8|1003.4|999.8|999.6|1003.8|1003.6|999.4|999.3|81627
1654787100000|2022-06-09 15:05:00|999.9|999.7|1000.4|1000.2|1000.6|1000.2|998.2|998.1|74806
1654787400000|2022-06-09 15:10:00|1000.6|1000.4|1002|1001.6|1003|1002.6|1000.4|1000.2|66120
1654787700000|2022-06-09 15:15:00|1001.8|1001.4|1002|1001.6|1003.2|1002.8|1001.6|1001.2|95058
1654788000000|2022-06-09 15:20:00|1002.2|1001.8|1002|1001.8|1003|1002.6|1001.2|1001|79332
1654788300000|2022-06-09 15:25:00|1002.2|1002|1002.2|1001.8|1002.6|1002.2|1001.4|1001.2|199310
1654844400000|2022-06-10 07:00:00|995.8|995.1|992.6|991.8|996.2|995.1|990.1|989.8|243071
1654844700000|2022-06-10 07:05:00|992.5|991.7|992.9|992.3|997.3|996.6|991.5|991.2|160928
1654845000000|2022-06-10 07:10:00|992.8|992.2|990.6|990.2|992.9|992.3|989.1|988.4|258345
1654845300000|2022-06-10 07:15:00|990.7|990.3|991.5|991.1|993|992.4|989.4|988.8|68955
1654845600000|2022-06-10 07:20:00|991.4|991|988|987.7|991.6|991.1|987.2|987|95759
1654845900000|2022-06-10 07:25:00|987.9|987.4|985.9|985.5|988.9|988.3|985.3|985|114015
1654846200000|2022-06-10 07:30:00|986|985.6|986.4|986.2|987.9|987.4|985.8|985.4|58681
1654846500000|2022-06-10 07:35:00|986.6|986.3|989|988.6|990.5|990.1|986.4|986.2|125123
1654846800000|2022-06-10 07:40:00|988.9|988.4|987.3|987.1|989.3|988.9|986.6|986.2|52354
1654847100000|2022-06-10 07:45:00|987.4|987|986.6|986.3|989.5|989.3|985.9|985.5|79899
1654847400000|2022-06-10 07:50:00|986.5|986.2|986.1|985.7|988|987.7|985.5|985.1|47799
1654847700000|2022-06-10 07:55:00|986.2|985.8|985.5|985.1|988|987.7|985.5|985|38783
1654848000000|2022-06-10 08:00:00|985.6|985.2|986.7|986.4|989.8|989.5|985|984.9|91459
1654848300000|2022-06-10 08:05:00|986.8|986.5|990.5|990.1|990.6|990.2|986.4|986|53391
1654848600000|2022-06-10 08:10:00|990.4|990|993|992.7|993.3|992.8|989.8|989.6|115475
1654848900000|2022-06-10 08:15:00|993.2|992.8|994.4|994.1|995|994.6|993|992.4|81223
1654849200000|2022-06-10 08:20:00|994.3|994|991.7|991.3|994.3|994|991.6|991.3|33298
1654849500000|2022-06-10 08:25:00|991.6|991.2|988.9|988.5|991.7|991.3|988.7|988.3|56938
1654849800000|2022-06-10 08:30:00|988.8|988.4|984.9|984.5|988.8|988.4|984.6|984.3|85031
1654850100000|2022-06-10 08:35:00|984.8|984.4|981.7|981.5|984.8|984.5|981.3|981|71433
1654850400000|2022-06-10 08:40:00|981.6|981.4|983.7|983.3|984.3|984|981.4|981|89218
1654850700000|2022-06-10 08:45:00|983.8|983.4|984.4|984.1|985.3|984.9|983.1|983|104986
1654851000000|2022-06-10 08:50:00|984.3|984.2|981|980.6|984.4|984.2|980.7|980.5|52081
1654851300000|2022-06-10 08:55:00|980.9|980.5|982.8|982.4|984|983.7|980.4|980.1|192370
1654851600000|2022-06-10 09:00:00|982.7|982.3|984|983.7|984.6|984.2|982.6|982.2|31355
1654851900000|2022-06-10 09:05:00|984.1|983.6|984.1|983.7|985.8|985.5|983.7|983.3|46362
1654852200000|2022-06-10 09:10:00|984.2|983.8|983.4|983|984.2|984|982|981.6|94163
1654852500000|2022-06-10 09:15:00|983.3|982.9|982.8|982.5|984.1|983.8|982|981.6|69428
1654852800000|2022-06-10 09:20:00|982.7|982.6|981.5|981.1|984.1|983.8|981.4|981|128014
1654853100000|2022-06-10 09:25:00|981.4|981.2|983|982.7|983.1|982.8|981|980.6|64416
1654853400000|2022-06-10 09:30:00|982.9|982.6|983.4|983|983.6|983.4|982.5|982.3|14217
1654853700000|2022-06-10 09:35:00|983.3|983.1|982.6|982.3|983.6|983.3|982.1|981.8|29514
1654854000000|2022-06-10 09:40:00|982.5|982.2|982.6|982.3|983.1|982.8|982.1|981.9|27636
1654854300000|2022-06-10 09:45:00|982.5|982.2|981|980.7|982.6|982.2|980.7|980.5|31868
1654854600000|2022-06-10 09:50:00|980.9|980.6|980.8|980.5|981.4|981.1|980.2|980|25006
1654854900000|2022-06-10 09:55:00|980.7|980.4|981|980.8|981.4|981.1|980.5|980.2|25067
1654855200000|2022-06-10 10:00:00|981.1|980.9|980.1|979.8|981.8|981.5|979.3|979.1|135044
1654855500000|2022-06-10 10:05:00|980|979.7|978.9|978.6|980.5|980.2|978.6|978.4|33415
1654855800000|2022-06-10 10:10:00|978.8|978.7|978.5|978.3|979.3|978.9|977.7|977.6|33113
1654856100000|2022-06-10 10:15:00|978.6|978.2|978|977.7|978.7|978.5|977.8|977.4|29362
1654856400000|2022-06-10 10:20:00|977.9|977.6|975.4|975|978|977.7|974.8|974.6|99117
1654856700000|2022-06-10 10:25:00|975.5|975.1|974.2|973.8|975.7|975.4|973.6|973.5|93689
1654857000000|2022-06-10 10:30:00|974.1|973.9|973.7|973.5|975.6|975.3|973.5|973.2|103375
1654857300000|2022-06-10 10:35:00|973.8|973.6|974.1|973.9|974.8|974.6|973.3|973.2|46267
1654857600000|2022-06-10 10:40:00|974.2|974|972.7|972.4|974.3|974.1|972.6|972.3|70783
1654857900000|2022-06-10 10:45:00|972.8|972.5|973.4|973.1|973.6|973.3|971.8|971.6|47614
1654858200000|2022-06-10 10:50:00|973.5|973.2|973.8|973.5|973.9|973.6|971.5|971.2|62266
1654858500000|2022-06-10 10:55:00|973.7|973.4|974.3|974|974.3|974.1|971.6|971.3|61518
1654858800000|2022-06-10 11:00:00|974.4|974.1|974.5|974.3|975.3|975.1|974.4|974|60641
1654859100000|2022-06-10 11:05:00|974.6|974.2|976.2|975.8|976.4|976.3|974.2|973.9|31985
1654859400000|2022-06-10 11:10:00|976.3|975.9|974.7|974.4|976.6|976.2|974.5|974.2|38749
1654859700000|2022-06-10 11:15:00|974.8|974.5|973.8|973.5|975.3|975.1|973.8|973.5|44540
1654860000000|2022-06-10 11:20:00|973.9|973.4|973.9|973.5|975.5|975.3|973.5|973.2|92145
1654860300000|2022-06-10 11:25:00|974|973.6|973.7|973.4|974.4|974.2|973|972.9|100486
1654860600000|2022-06-10 11:30:00|973.6|973.3|976.3|976|977.5|977.3|973.3|973|52048
1654860900000|2022-06-10 11:35:00|976.2|975.9|973.5|973.2|976.3|975.9|973.4|973.2|39853
1654861200000|2022-06-10 11:40:00|973.4|973.1|973|972.7|973.7|973.4|972.1|971.9|33547
1654861500000|2022-06-10 11:45:00|972.9|972.6|973.3|973|973.8|973.5|972.6|972.4|35458
1654861800000|2022-06-10 11:50:00|973.2|972.9|973.1|972.9|973.6|973.3|972.5|972.2|23724
1654862100000|2022-06-10 11:55:00|973.2|973|974|973.8|974.6|974.4|972.8|972.6|21483
1654862400000|2022-06-10 12:00:00|974.1|973.7|972.5|972.2|976.3|976.2|972.5|972.2|71921
1654862700000|2022-06-10 12:05:00|972.4|972.3|973.1|972.9|973.9|973.7|972|971.8|25324
1654863000000|2022-06-10 12:10:00|973.2|973|973.6|973.3|974.1|973.9|972.9|972.7|101124
1654863300000|2022-06-10 12:15:00|973.5|973.2|972.9|972.7|973.9|973.6|972.4|972.2|73130
1654863600000|2022-06-10 12:20:00|972.8|972.6|973.6|973.3|973.8|973.5|972.3|972.1|45764
1654863900000|2022-06-10 12:25:00|973.7|973.4|973|972.7|974.9|974.5|973|972.6|102458
1654864200000|2022-06-10 12:30:00|972.9|972.5|967|966.7|974.2|973.5|967|966.6|490874
1654864500000|2022-06-10 12:35:00|967.1|966.8|966.5|966.3|969.2|968.8|965.4|965|207229
1654864800000|2022-06-10 12:40:00|966.6|966.5|967.5|967|969.5|969.3|966.6|966.1|106349
1654865100000|2022-06-10 12:45:00|967.4|966.9|967.2|967|968.9|968.6|967.2|966.9|265280
1654865400000|2022-06-10 12:50:00|967.3|967.1|968.3|968.1|968.9|968.7|966.8|966.6|105407
1654865700000|2022-06-10 12:55:00|968.2|968.2|961.5|961.3|968.5|968.2|961.5|961.2|151814
1654866000000|2022-06-10 13:00:00|961.4|961.2|966.9|966.6|967|966.7|961.1|961|171662
1654866300000|2022-06-10 13:05:00|966.8|966.5|961.6|961.3|966.9|966.5|961|960.7|131061
1654866600000|2022-06-10 13:10:00|961.7|961.4|960|959.6|962.6|962.3|958.9|958.6|110723
1654866900000|2022-06-10 13:15:00|959.9|959.7|958.2|957.8|960.9|960.7|957.6|957.4|112274
1654867200000|2022-06-10 13:20:00|958.3|957.9|957.4|957|958.9|958.6|956.4|956.1|122399
1654867500000|2022-06-10 13:25:00|957.5|957.1|961.3|960.9|961.3|960.9|957.3|957|109235
1654867800000|2022-06-10 13:30:00|961.2|961|961|960.7|963.6|963|960|959.7|187524
1654868100000|2022-06-10 13:35:00|961.2|960.8|961|960.6|962.2|961.8|959|958.8|220497
1654868400000|2022-06-10 13:40:00|960.9|960.5|960.5|960.3|963.3|962.9|958.9|958.4|180351
1654868700000|2022-06-10 13:45:00|960.6|960.4|958.8|958.4|961|960.6|957.8|957.4|65623
1654869000000|2022-06-10 13:50:00|958.7|958.3|958.6|958.3|959.9|959.7|957.4|957.3|175151
1654869300000|2022-06-10 13:55:00|958.5|958.2|958.6|958.2|959.1|958.9|957.7|957.5|82605
1654869600000|2022-06-10 14:00:00|958.5|958|952.8|952.5|958.5|958.3|951.8|951.6|194708
1654869900000|2022-06-10 14:05:00|952.7|952.4|951.4|951.1|953.4|953.1|951.2|951|172496
1654870200000|2022-06-10 14:10:00|951.6|951.2|950.1|949.7|951.7|951.5|948.7|948.5|366898
1654870500000|2022-06-10 14:15:00|950|949.8|948.7|948.4|950.9|950.7|948.6|948.4|78202
1654870800000|2022-06-10 14:20:00|948.9|948.5|949|948.8|949.3|949.1|947.8|947.4|217075
1654871100000|2022-06-10 14:25:00|948.9|948.7|949.1|948.9|951.4|951.3|948.6|948.3|189419
1654871400000|2022-06-10 14:30:00|949.2|948.8|950.1|949.8|952.3|951.9|948.9|948.6|120146
1654871700000|2022-06-10 14:35:00|950|949.9|951.1|950.9|951.5|951.2|949.6|949.3|109858
1654872000000|2022-06-10 14:40:00|951.2|951|951.7|951.5|952.1|951.8|950.2|950.1|235627
1654872300000|2022-06-10 14:45:00|951.6|951.4|950|949.7|952.1|951.9|949.7|949.5|324672
1654872600000|2022-06-10 14:50:00|949.9|949.8|950.8|950.5|952.2|951.9|949|948.9|217950
1654872900000|2022-06-10 14:55:00|950.7|950.6|948.9|948.6|951.3|951|948.8|948.6|156867
1654873200000|2022-06-10 15:00:00|949.1|948.7|948.2|947.9|949.2|948.9|948|947.8|117309
1654873500000|2022-06-10 15:05:00|948.1|947.8|946.5|946.3|948.4|948.1|946|945.7|197703
1654873800000|2022-06-10 15:10:00|946.4|946.2|945.5|945.3|947.2|946.9|945.4|945.1|284045
1654874100000|2022-06-10 15:15:00|945.4|945.2|944.2|944|945.7|945.6|943.6|943.3|243899
1654874400000|2022-06-10 15:20:00|944.3|944.1|940.8|940.4|944.7|944.5|940.5|940.2|228800
1654874700000|2022-06-10 15:25:00|940.7|940.5|939.9|939.5|941.6|941.2|938.9|938.8|356662
1655103600000|2022-06-13 07:00:00|936.3|935.7|923|922|936.4|935.7|921.4|920.5|434452
1655103900000|2022-06-13 07:05:00|922.9|921.9|928.6|927.7|929.3|928.9|921.9|921.3|237277
1655104200000|2022-06-13 07:10:00|928.7|927.8|917.9|917.6|929|928.2|917.5|916.8|197441
1655104500000|2022-06-13 07:15:00|917.8|917.7|919|918.5|921.8|921.2|917.7|917.1|182025
1655104800000|2022-06-13 07:20:00|918.9|918.6|920|919.6|921.9|921.4|917.5|917|83382
1655105100000|2022-06-13 07:25:00|920.1|919.5|918.7|918.2|920.1|919.7|914.8|914.4|129344
1655105400000|2022-06-13 07:30:00|918.6|918.1|918.1|917.6|919.3|918.8|916.6|916.3|62157
1655105700000|2022-06-13 07:35:00|918.2|917.7|920.1|919.6|920.1|919.7|917.7|917.4|95871
1655106000000|2022-06-13 07:40:00|920|919.7|918.9|918.4|921|920.8|918.7|918.2|80900
1655106300000|2022-06-13 07:45:00|918.8|918.3|919.6|919.3|920.5|920.2|917.3|917|88253
1655106600000|2022-06-13 07:50:00|919.5|919.2|917.7|917.2|920.9|920.6|917.6|917.2|129604
1655106900000|2022-06-13 07:55:00|917.6|917.1|919|918.7|920|919.9|916.3|916|166493
1655107200000|2022-06-13 08:00:00|918.9|918.6|915.8|915.5|919.1|918.8|915.3|915.1|50352
1655107500000|2022-06-13 08:05:00|916|915.6|916.8|916.4|917.7|917.3|915.5|915.4|61603
1655107800000|2022-06-13 08:10:00|916.9|916.5|916.3|916.1|918.7|918.5|915.8|915.5|171853
1655108100000|2022-06-13 08:15:00|916.2|916|918|917.6|919.4|919.2|916|915.9|55588
1655108400000|2022-06-13 08:20:00|918.1|917.7|917.6|917.2|919.1|918.8|916.8|916.6|97767
1655108700000|2022-06-13 08:25:00|917.7|917.3|919.3|918.9|919.6|919.4|916.7|916.3|54602
1655109000000|2022-06-13 08:30:00|919.2|919|921.1|920.7|921.3|921|918|917.6|65136
1655109300000|2022-06-13 08:35:00|921.2|920.8|919.4|919|921.4|921|917.6|917.2|115228
1655109600000|2022-06-13 08:40:00|919.3|919.1|921|920.7|921.8|921.5|918.7|918.3|116755
1655109900000|2022-06-13 08:45:00|920.9|920.6|918.7|918.4|921.7|921.6|918.3|918|107915
1655110200000|2022-06-13 08:50:00|918.6|918.3|916.9|916.6|919.5|919.2|915.6|915.3|202859
1655110500000|2022-06-13 08:55:00|916.8|916.5|917|916.6|920|919.1|916.3|916.1|210293
1655110800000|2022-06-13 09:00:00|916.9|916.5|920.6|920.3|920.8|920.4|916.4|916|109469
1655111100000|2022-06-13 09:05:00|920.7|920.4|921.3|921.1|922|921.9|919.6|919.2|67475
1655111400000|2022-06-13 09:10:00|921.4|921|917.3|917.1|921.7|921.4|917.3|917.1|62610
1655111700000|2022-06-13 09:15:00|917.2|917|917.3|917|919|918.6|916.4|916.1|53908
1655112000000|2022-06-13 09:20:00|917.4|917.1|916.4|916.1|919.6|919.4|916.3|916|53124
1655112300000|2022-06-13 09:25:00|916.3|916|916.7|916.4|917.3|917|916.3|916|49895
1655112600000|2022-06-13 09:30:00|916.6|916.5|917.2|916.9|917.4|917.3|914.8|914.5|142367
1655112900000|2022-06-13 09:35:00|917.3|917|915.5|915|920|919.7|914.5|914.2|75249
1655113200000|2022-06-13 09:40:00|915.6|915.1|915|914.6|916.6|916.3|913.5|913.1|42972
1655113500000|2022-06-13 09:45:00|914.9|914.5|917.2|916.8|917.5|917.1|914.3|914|53822
1655113800000|2022-06-13 09:50:00|917.1|916.7|915.6|915.2|917.3|916.9|915.5|915.1|48054
1655114100000|2022-06-13 09:55:00|915.7|915.3|916.7|916.4|917.2|916.9|914.8|914.5|60586
1655114400000|2022-06-13 10:00:00|916.8|916.5|917.3|917|918.4|918|916|915.6|74484
1655114700000|2022-06-13 10:05:00|917.4|916.9|920.5|920.1|921|920.8|917|916.7|133024
1655115000000|2022-06-13 10:10:00|920.6|920.2|920.5|920.2|921|920.6|919.8|919.5|34565
1655115300000|2022-06-13 10:15:00|920.6|920.3|919.7|919.4|921.1|920.8|919.3|919|56483
1655115600000|2022-06-13 10:20:00|919.8|919.5|920.7|920.5|921|920.8|919.8|919.5|24597
1655115900000|2022-06-13 10:25:00|920.6|920.4|921.8|921.4|921.9|921.6|919.7|919.5|74848
1655116200000|2022-06-13 10:30:00|921.7|921.3|921.4|921|921.9|921.6|920.7|920.3|34515
1655116500000|2022-06-13 10:35:00|921.3|920.9|920.1|919.9|922.2|921.9|920|919.7|56620
1655116800000|2022-06-13 10:40:00|920|919.8|920.6|920.3|920.8|920.5|919.6|919.4|39851
1655117100000|2022-06-13 10:45:00|920.7|920.4|921.2|921|921.3|921|920.5|920.3|34594
1655117400000|2022-06-13 10:50:00|921.4|921.1|921.5|921.2|921.9|921.6|920|919.7|27492
1655117700000|2022-06-13 10:55:00|921.4|921.1|920.3|920|921.8|921.6|919.9|919.6|84463
1655118000000|2022-06-13 11:00:00|921|920.1|923.7|923.3|924|923.7|920.9|920|77507
1655118300000|2022-06-13 11:05:00|923.6|923.4|922.3|922|923.7|923.4|922|921.7|30241
1655118600000|2022-06-13 11:10:00|922.2|921.9|924.6|924.2|926.1|925.8|921.7|921.4|167190
1655118900000|2022-06-13 11:15:00|924.8|924.3|923.2|923|925.3|925.1|923.1|922.9|49981
1655119200000|2022-06-13 11:20:00|923.1|922.9|921.2|921.1|923.3|923|921.2|920.9|23851
1655119500000|2022-06-13 11:25:00|921.3|921.2|923.1|922.8|923.9|923.5|921.1|921|54717
1655119800000|2022-06-13 11:30:00|923|922.7|922.2|921.9|924.1|923.7|922.2|921.8|14526
1655120100000|2022-06-13 11:35:00|922.1|922|922.2|922|923.1|923|921.6|921.3|67746
1655120400000|2022-06-13 11:40:00|922.3|922.1|921|920.8|922.7|922.3|920.8|920.5|68628
1655120700000|2022-06-13 11:45:00|920.9|920.7|918.5|918.2|920.9|920.7|918.3|918.2|68135
1655121000000|2022-06-13 11:50:00|918.6|918.3|918.7|918.4|919|918.6|917.6|917.2|20927
1655121300000|2022-06-13 11:55:00|918.8|918.5|918.3|918|918.9|918.6|917.7|917.4|33988
1655121600000|2022-06-13 12:00:00|918.2|917.9|918.4|918.2|919.2|918.9|918|917.8|17420
1655121900000|2022-06-13 12:05:00|918.3|918.1|919.3|919|919.4|919.3|918|917.7|38063
1655122200000|2022-06-13 12:10:00|919.4|919.1|922.5|922.2|922.5|922.2|919.3|919|48491
1655122500000|2022-06-13 12:15:00|922.4|922.1|924.1|923.8|924.2|923.9|922|921.8|48333
1655122800000|2022-06-13 12:20:00|924.2|923.9|924.5|924.1|924.7|924.4|923.4|923.1|72715
1655123100000|2022-06-13 12:25:00|924.6|924.2|924.9|924.6|925|924.7|923.5|923.2|28974
1655123400000|2022-06-13 12:30:00|924.8|924.5|925.8|925.5|927.6|927.4|924.3|924|69142
1655123700000|2022-06-13 12:35:00|925.7|925.4|925.7|925.5|926.3|925.9|924.4|924|37056
1655124000000|2022-06-13 12:40:00|925.8|925.6|924.6|924.4|926.6|926.4|924|923.7|37233
1655124300000|2022-06-13 12:45:00|924.8|924.3|925.1|924.7|927.1|926.9|924.4|924.1|39400
1655124600000|2022-06-13 12:50:00|925|924.8|923.5|923.2|925|924.8|923.5|923.2|27131
1655124900000|2022-06-13 12:55:00|923.7|923.3|922.4|922.2|924|923.8|922.3|922|80568
1655125200000|2022-06-13 13:00:00|922.5|922.1|919.8|919.6|922.5|922.1|919.6|919.3|52735
1655125500000|2022-06-13 13:05:00|919.9|919.7|919|918.7|920|919.8|918.8|918.5|60616
1655125800000|2022-06-13 13:10:00|919.1|918.8|919.9|919.5|920.6|920.3|918.9|918.6|49281
1655126100000|2022-06-13 13:15:00|920|919.6|919.2|918.9|920.1|919.8|918.9|918.7|41256
1655126400000|2022-06-13 13:20:00|919.1|918.8|919.6|919.3|920|919.7|917.7|917.4|40813
1655126700000|2022-06-13 13:25:00|919.5|919.2|919.2|919|920.2|920|918.8|918.4|14351
1655127000000|2022-06-13 13:30:00|919.3|919.1|923.3|922.9|924.1|923.7|919.1|918.8|211000
1655127300000|2022-06-13 13:35:00|923.2|923|918.2|918|923.9|923.5|918.2|918|171587
1655127600000|2022-06-13 13:40:00|918.1|917.9|920.1|919.7|921.2|920.8|917|916.8|120501
1655127900000|2022-06-13 13:45:00|920|919.6|920.2|919.9|922.4|922|920|919.6|52856
1655128200000|2022-06-13 13:50:00|920.3|919.8|920.7|920.3|922.4|922.2|919.4|919.1|55704
1655128500000|2022-06-13 13:55:00|920.6|920.4|922.1|921.9|923|922.8|920.4|920|71863
1655128800000|2022-06-13 14:00:00|922|921.8|924|923.7|924.6|924.5|921.8|921.4|128820
1655129100000|2022-06-13 14:05:00|923.9|923.6|925.2|925|928.5|928.2|923.6|923.3|82380
1655129400000|2022-06-13 14:10:00|925.1|924.8|923.1|922.8|926|925.7|922.9|922.6|98940
1655129700000|2022-06-13 14:15:00|923|922.7|920.6|920.5|923.1|922.8|920.4|920|137167
1655130000000|2022-06-13 14:20:00|920.7|920.4|920.1|919.8|921.9|921.6|919.8|919.7|101981
1655130300000|2022-06-13 14:25:00|920.2|919.9|919.8|919.7|920.8|920.6|919.3|919.1|127132
1655130600000|2022-06-13 14:30:00|919.9|919.8|922.4|922.1|922.6|922.4|919.4|919.2|89954
1655130900000|2022-06-13 14:35:00|922.3|921.9|922.8|922.5|923.6|923.3|921.9|921.6|99669
1655131200000|2022-06-13 14:40:00|922.7|922.4|920|919.8|923|922.7|919.4|919.1|74142
1655131500000|2022-06-13 14:45:00|919.9|919.7|919.7|919.5|920.4|920.1|918.6|918.3|102368
1655131800000|2022-06-13 14:50:00|919.6|919.4|919.4|919.2|919.7|919.5|918.2|917.9|81930
1655132100000|2022-06-13 14:55:00|919.3|919.1|920.6|920.3|921.7|921.3|919.1|918.9|65573
1655132400000|2022-06-13 15:00:00|920.5|920.2|919.6|919.4|920.6|920.4|919.2|919|102644
1655132700000|2022-06-13 15:05:00|919.7|919.5|919.9|919.7|920.1|920|918.9|918.8|91426
1655133000000|2022-06-13 15:10:00|919.8|919.6|922.5|922.3|922.7|922.6|919.7|919.5|85818
1655133300000|2022-06-13 15:15:00|922.4|922.2|925.1|924.8|925.5|925.2|922.4|922.2|109017
1655133600000|2022-06-13 15:20:00|925|924.7|925.1|924.9|925.7|925.4|924.2|924|187759
1655133900000|2022-06-13 15:25:00|925.2|925|921.6|921.3|925.7|925.4|921.6|921.2|166490
1655190000000|2022-06-14 07:00:00|933.7|932.6|936.1|935.4|936.4|936|931.8|931.4|249707
1655190300000|2022-06-14 07:05:00|936|935.5|938.4|937.9|940|939.5|934.9|934.4|263065
1655190600000|2022-06-14 07:10:00|938.3|937.7|939.3|938.8|940.2|939.7|933.6|933|519209
1655190900000|2022-06-14 07:15:00|939.2|938.7|941.9|941.5|942.9|942.3|939.1|938.6|364979
1655191200000|2022-06-14 07:20:00|942|941.6|938.7|938.2|942.3|942|936.9|936.3|82905
1655191500000|2022-06-14 07:25:00|938.9|938.1|939.4|939|940|939.7|936.6|936|52467
1655191800000|2022-06-14 07:30:00|939.5|939.1|940.5|940.1|941.7|941.3|938.6|938.2|168232
1655192100000|2022-06-14 07:35:00|940.4|940|940.2|939.9|941.2|940.7|938.8|938.5|92744
1655192400000|2022-06-14 07:40:00|940.4|939.8|942.6|942.2|942.7|942.4|939.6|939.3|186113
1655192700000|2022-06-14 07:45:00|942.5|942.3|943.1|942.7|943.9|943.6|941.7|941.2|66264
1655193000000|2022-06-14 07:50:00|943.2|942.8|941.9|941.5|944|943.9|941.8|941.5|97335
1655193300000|2022-06-14 07:55:00|941.8|941.4|940.2|939.8|942|941.7|937.6|937.3|120953
1655193600000|2022-06-14 08:00:00|940.1|939.7|938|937.7|940.2|939.7|936.3|936|60092
1655193900000|2022-06-14 08:05:00|937.9|937.6|937|936.6|938|937.6|935.4|935|70081
1655194200000|2022-06-14 08:10:00|937.1|936.7|936.4|936.2|938.8|938.5|936.3|935.8|38525
1655194500000|2022-06-14 08:15:00|936.3|936.1|932.5|932.2|936.7|936.5|932.5|932.2|73643
1655194800000|2022-06-14 08:20:00|932.7|932.3|931.6|931.2|934.4|934|930.8|930.4|83084
1655195100000|2022-06-14 08:25:00|931.7|931.1|934.3|933.9|934.8|934.4|931.4|931|39824
1655195400000|2022-06-14 08:30:00|934.2|933.8|937.1|936.7|937.2|936.8|932.6|932.5|61496
1655195700000|2022-06-14 08:35:00|937.2|936.8|935.5|935.2|937.3|937|935.2|934.7|48487
1655196000000|2022-06-14 08:40:00|935.6|935.3|936.2|936|936.3|936|934|933.5|63829
1655196300000|2022-06-14 08:45:00|936.1|935.9|935.1|935|936.9|936.7|935.1|934.9|51477
1655196600000|2022-06-14 08:50:00|935.3|934.9|936.1|935.8|936.7|936.3|934.9|934.6|24121
1655196900000|2022-06-14 08:55:00|936.2|935.9|934.1|933.9|937.2|936.8|933.6|933.3|41984
1655197200000|2022-06-14 09:00:00|934|933.8|933.3|933.1|935.5|935.2|932.6|932.2|50059
1655197500000|2022-06-14 09:05:00|933.2|933|933.6|933.3|934.8|934.4|933|932.7|55651
1655197800000|2022-06-14 09:10:00|933.5|933.2|933.9|933.6|934.7|934.3|932.4|932|45815
1655198100000|2022-06-14 09:15:00|933.8|933.7|934.7|934.4|935|934.8|933.7|933.3|20912
1655198400000|2022-06-14 09:20:00|934.8|934.3|934.5|934.2|935|934.8|932.7|932.6|63039
1655198700000|2022-06-14 09:25:00|934.4|934.1|931.4|931.1|934.6|934.3|931.2|931|54244
1655199000000|2022-06-14 09:30:00|931.5|931.2|930.5|930.2|933|932.7|930.3|930|51462
1655199300000|2022-06-14 09:35:00|930.4|930.1|930.5|930.2|931.7|931.6|930.3|930|25796
1655199600000|2022-06-14 09:40:00|930.4|930.1|929.3|929|931|930.8|928.9|928.7|34801
1655199900000|2022-06-14 09:45:00|929.4|929.1|926.6|926.3|929.7|929.4|926.2|925.9|42367
1655200200000|2022-06-14 09:50:00|926.7|926.4|924.8|924.5|926.8|926.5|924.3|924|70894
1655200500000|2022-06-14 09:55:00|924.9|924.6|923.9|923.7|924.9|924.6|923.4|923.2|50179
1655200800000|2022-06-14 10:00:00|923.8|923.6|922.4|922.2|924|923.7|922.3|922.1|73458
1655201100000|2022-06-14 10:05:00|922.3|922.1|923.2|923|923.3|923.1|921.6|921.2|96877
1655201400000|2022-06-14 10:10:00|923.1|922.9|921|920.8|923.2|923|920.6|920.2|59615
1655201700000|2022-06-14 10:15:00|921.1|920.9|920.3|920|921.8|921.6|920|919.8|69170
1655202000000|2022-06-14 10:20:00|920.2|919.9|919.4|919.1|920.2|920|918.2|918|46478
1655202300000|2022-06-14 10:25:00|919.3|919|917.1|916.9|919.7|919.3|917|916.9|38245
1655202600000|2022-06-14 10:30:00|917.2|917|921.3|921|921.3|921|916.6|916.4|162574
1655202900000|2022-06-14 10:35:00|921.2|920.9|920.8|920.5|922|921.5|919.9|919.5|53012
1655203200000|2022-06-14 10:40:00|921|920.6|921.6|921.3|922|921.5|920.3|919.9|41504
1655203500000|2022-06-14 10:45:00|921.8|921.4|922.9|922.7|923.7|923.4|921.8|921.4|28735
1655203800000|2022-06-14 10:50:00|923|922.8|922.2|922|923|922.8|921.9|921.6|12991
1655204100000|2022-06-14 10:55:00|922.1|921.9|920.5|920.2|922.2|922|920.3|920|32195
1655204400000|2022-06-14 11:00:00|920.6|920.3|920.5|920.2|920.9|920.6|919.2|919|26500
1655204700000|2022-06-14 11:05:00|920.4|920.1|919.5|919.3|920.7|920.4|918.7|918.3|18874
1655205000000|2022-06-14 11:10:00|919.6|919.4|923.9|923.7|924.3|924.1|919.5|919.3|31641
1655205300000|2022-06-14 11:15:00|924|923.8|924.2|923.9|924.2|924|922.9|922.6|56693
1655205600000|2022-06-14 11:20:00|924.3|924|925.4|925.1|925.8|925.6|924.3|924|32670
1655205900000|2022-06-14 11:25:00|925.5|925|924.1|923.8|925.8|925.4|923.9|923.6|26101
1655206200000|2022-06-14 11:30:00|924|923.7|924.1|923.8|924.9|924.5|923.7|923.4|18714
1655206500000|2022-06-14 11:35:00|924|923.9|922.3|922.1|924.1|923.9|922.3|922|20123
1655206800000|2022-06-14 11:40:00|922.4|922.2|922|921.7|923.1|922.7|921.4|921.2|31237
1655207100000|2022-06-14 11:45:00|921.9|921.6|922.4|922.2|923.4|923.1|921.6|921.4|21299
1655207400000|2022-06-14 11:50:00|922.3|922.3|923.7|923.4|924.8|924.4|922.3|922.2|22967
1655207700000|2022-06-14 11:55:00|923.6|923.3|924.2|923.9|924.8|924.6|923.6|923.3|20309
1655208000000|2022-06-14 12:00:00|924.3|924|927.7|927.4|928.2|928.1|923.9|923.6|100571
1655208300000|2022-06-14 12:05:00|927.8|927.5|928.9|928.7|929.6|929.4|927.5|927.2|86390
1655208600000|2022-06-14 12:10:00|929|928.8|928.9|928.7|929.3|929|927.3|926.9|45853
1655208900000|2022-06-14 12:15:00|929|928.8|929.3|929|930|929.8|928.6|928.3|42886
1655209200000|2022-06-14 12:20:00|929.2|929.1|927.8|927.5|929.3|929.1|927.7|927.5|37725
1655209500000|2022-06-14 12:25:00|927.7|927.4|926.7|926.3|928.9|928.5|926.6|926.2|39628
1655209800000|2022-06-14 12:30:00|926.6|926.4|930.8|930.5|930.8|930.5|926.6|926.4|78773
1655210100000|2022-06-14 12:35:00|930.9|930.6|930.7|930.5|931.5|931.2|929.7|929.3|115440
1655210400000|2022-06-14 12:40:00|930.8|930.6|933|932.7|933.4|933|930.3|929.9|82999
1655210700000|2022-06-14 12:45:00|932.9|932.6|930.9|930.7|933|932.6|930.1|929.9|71544
1655211000000|2022-06-14 12:50:00|930.8|930.6|931.4|931.1|932.5|932.2|930.2|930|34618
1655211300000|2022-06-14 12:55:00|931.3|931|930.4|930.2|931.4|931.2|930.2|930.1|33736
1655211600000|2022-06-14 13:00:00|930.3|930|933.1|932.7|933.1|932.7|930.2|930|52101
1655211900000|2022-06-14 13:05:00|933|932.8|931.6|931.5|933|932.8|930.6|930.2|56185
1655212200000|2022-06-14 13:10:00|931.5|931.4|932|931.7|932.3|932.1|930.9|930.6|36594
1655212500000|2022-06-14 13:15:00|932.1|931.8|933.9|933.7|934.5|934.1|932.1|931.7|82665
1655212800000|2022-06-14 13:20:00|933.8|933.6|934.3|934|934.7|934.4|933.5|933.3|34355
1655213100000|2022-06-14 13:25:00|934.2|933.9|932.5|932.3|934.3|934|932.3|932|47642
1655213400000|2022-06-14 13:30:00|932.6|932.2|931.1|930.9|934.1|933.8|929|928.6|87401
1655213700000|2022-06-14 13:35:00|931.3|931|931.4|931|932.3|931.8|929.2|928.8|129424
1655214000000|2022-06-14 13:40:00|931.3|931.1|926|925.7|931.5|931.1|925.8|925.6|67624
1655214300000|2022-06-14 13:45:00|926.1|925.8|930|929.8|931.2|930.8|925.9|925.6|79231
1655214600000|2022-06-14 13:50:00|930.2|929.7|934.4|933.9|934.4|934|927.8|927.4|43530
1655214900000|2022-06-14 13:55:00|934|933.8|934.8|934.3|935.2|935|933.9|933.6|46418
1655215200000|2022-06-14 14:00:00|934.7|934.4|934.5|934.2|935.7|935.4|933.7|933.5|100284
1655215500000|2022-06-14 14:05:00|934.4|934.1|931.1|930.8|934.6|934.2|930.9|930.8|91771
1655215800000|2022-06-14 14:10:00|931|930.7|930.3|930|932.2|931.8|929.9|929.6|57322
1655216100000|2022-06-14 14:15:00|930.2|929.9|927.7|927.5|930.9|930.7|927.7|927.5|31696
1655216400000|2022-06-14 14:20:00|927.5|927.4|926|925.8|927.8|927.6|925.2|925|61323
1655216700000|2022-06-14 14:25:00|925.9|925.7|925|924.8|927.5|927.2|925|924.7|101240
1655217000000|2022-06-14 14:30:00|925.2|924.9|927|926.7|927.9|927.6|924.6|924.3|75835
1655217300000|2022-06-14 14:35:00|927.1|926.8|926.4|926|927.9|927.6|925.4|925.1|58102
1655217600000|2022-06-14 14:40:00|926.3|925.9|925.5|925.2|926.5|926.2|924.2|923.9|50211
1655217900000|2022-06-14 14:45:00|925.6|925.3|927|926.8|927.3|927|925.3|925.1|43662
1655218200000|2022-06-14 14:50:00|927.2|926.9|927.1|926.9|928.8|928.4|926.5|926.2|52343
1655218500000|2022-06-14 14:55:00|927.2|927|927.8|927.6|929.4|929.1|926.7|926.5|55352
1655218800000|2022-06-14 15:00:00|927.6|927.5|929.5|929.3|930.3|930.1|927.3|927|62941
1655219100000|2022-06-14 15:05:00|929.4|929.2|926.8|926.5|929.4|929.2|926.6|926.4|51085
1655219400000|2022-06-14 15:10:00|926.7|926.4|926.7|926.4|927.2|926.9|925.8|925.5|58832
1655219700000|2022-06-14 15:15:00|926.6|926.3|926.9|926.6|927.8|927.5|926|925.7|108409
1655220000000|2022-06-14 15:20:00|926.8|926.5|926.6|926.4|927|926.7|924.6|924.4|70855
1655220300000|2022-06-14 15:25:00|926.7|926.5|925.3|925|927.9|927.6|925.1|925|190506
1655276400000|2022-06-15 07:00:00|936.8|934.5|947.6|946.2|948|947.5|932.8|930|539778
1655276700000|2022-06-15 07:05:00|947.2|946|948.5|947.9|950.9|950.4|946|945.2|147702
1655277000000|2022-06-15 07:10:00|948.6|948|943.3|942.6|949.2|948.3|942.7|942|111662
1655277300000|2022-06-15 07:15:00|943.4|942.7|945.1|944.7|946|945.5|942.2|942.1|133240
1655277600000|2022-06-15 07:20:00|945.2|944.8|942.5|941.9|945.3|944.8|942|941.8|115208
1655277900000|2022-06-15 07:25:00|942.4|942|943|942.7|943.1|942.8|939.7|939.3|43727
1655278200000|2022-06-15 07:30:00|943.1|942.6|942.8|942.3|945.6|945.1|940.4|939.7|48015
1655278500000|2022-06-15 07:35:00|942.9|942.4|943.5|943.2|943.6|943.2|941.5|941|36262
1655278800000|2022-06-15 07:40:00|943.6|943.1|942.3|942|943.7|943.3|940.9|940.4|39090
1655279100000|2022-06-15 07:45:00|942.2|942.1|936|935.6|943.2|942.7|934.2|933.6|238187
1655279400000|2022-06-15 07:50:00|935.9|935.7|939.5|939.2|940.3|939.7|935.8|935.1|83297
1655279700000|2022-06-15 07:55:00|939.4|939.1|942.1|941.6|942.4|941.9|939.1|938.5|42774
1655280000000|2022-06-15 08:00:00|942|941.5|942.7|942.3|944|943.6|940.9|940.4|78644
1655280300000|2022-06-15 08:05:00|942.8|942.4|945.2|944.9|946.4|946.1|942.7|942.4|81189
1655280600000|2022-06-15 08:10:00|945.3|945|949.5|949.1|949.5|949.1|945.1|945|86681
1655280900000|2022-06-15 08:15:00|949.4|949|950.4|950.2|950.4|950.3|948.4|947.8|89519
1655281200000|2022-06-15 08:20:00|950.3|950.1|951.2|951|951.2|951|949.5|949.2|93675
1655281500000|2022-06-15 08:25:00|951.3|951.1|950.9|950.6|952.6|952.3|950.9|950.4|73548
1655281800000|2022-06-15 08:30:00|951|950.5|950.9|950.5|952.3|951.9|949.8|949.4|121643
1655282100000|2022-06-15 08:35:00|950.8|950.4|950.5|950.2|950.9|950.5|948.7|948.4|58250
1655282400000|2022-06-15 08:40:00|950.6|950.3|948.6|948.2|951.3|950.8|947.8|947.4|39621
1655282700000|2022-06-15 08:45:00|948.5|948.1|945.4|945.1|949.1|948.7|945.4|945|40256
1655283000000|2022-06-15 08:50:00|945.3|945|943.7|943.3|946.5|946.1|942.9|942.7|153491
1655283300000|2022-06-15 08:55:00|943.6|943.2|944|943.7|944.2|943.8|942.8|942.3|63667
1655283600000|2022-06-15 09:00:00|943.9|943.8|941.1|940.7|944.2|943.8|940.7|940.3|78649
1655283900000|2022-06-15 09:05:00|941.2|940.8|941.7|941.5|942.3|941.9|939.5|939.3|102512
1655284200000|2022-06-15 09:10:00|941.6|941.3|943.4|943|943.8|943.6|940.9|940.5|130856
1655284500000|2022-06-15 09:15:00|943.3|943.1|945.6|945.3|946.9|946.7|943.1|942.9|58998
1655284800000|2022-06-15 09:20:00|945.7|945.4|946|945.9|946.7|946.3|944.9|944.5|67965
1655285100000|2022-06-15 09:25:00|945.9|945.7|947.3|947|947.6|947.2|945.5|945.2|59938
1655285400000|2022-06-15 09:30:00|947.2|947.1|945.2|944.8|948.3|947.8|945.1|944.8|73846
1655285700000|2022-06-15 09:35:00|945.1|944.7|943.5|943.2|945.8|945.4|942.9|942.5|50791
1655286000000|2022-06-15 09:40:00|943.6|943.3|946.1|945.7|947.6|947.3|943.3|943|132214
1655286300000|2022-06-15 09:45:00|946|945.6|946.1|945.7|947|946.7|944.1|943.7|30607
1655286600000|2022-06-15 09:50:00|946.2|945.8|945.7|945.3|947.7|947.3|945.1|944.7|25876
1655286900000|2022-06-15 09:55:00|945.8|945.4|946.1|945.7|946.1|945.8|944.3|944.2|47383
1655287200000|2022-06-15 10:00:00|946|945.6|943.8|943.4|946|945.7|942.9|942.6|29922
1655287500000|2022-06-15 10:05:00|943.7|943.3|943.7|943.4|944.3|943.9|942.6|942.3|28962
1655287800000|2022-06-15 10:10:00|943.8|943.5|942.9|942.5|944.5|944.1|942.5|942.2|37041
1655288100000|2022-06-15 10:15:00|943|942.6|943|942.7|944.4|944.1|942.7|942.5|51260
1655288400000|2022-06-15 10:20:00|942.9|942.6|942.4|942.2|943.8|943.4|942.4|942.1|19632
1655288700000|2022-06-15 10:25:00|942.5|942.3|941.4|941.1|942.7|942.4|940.4|940.1|60771
1655289000000|2022-06-15 10:30:00|941.3|941|940.1|939.9|941.7|941.4|940.1|939.8|111032
1655289300000|2022-06-15 10:35:00|940.2|939.8|940.6|940.3|941.2|941|939.5|939.3|66122
1655289600000|2022-06-15 10:40:00|940.5|940.4|940.6|940.3|941.6|941.3|940.1|939.8|13260
1655289900000|2022-06-15 10:45:00|940.5|940.2|939.9|939.6|940.5|940.2|939.1|938.7|11145
1655290200000|2022-06-15 10:50:00|940|939.7|938.8|938.6|940.6|940.2|938.8|938.6|32504
1655290500000|2022-06-15 10:55:00|938.7|938.5|938.3|938.1|939.4|939.1|938.3|938|110629
1655290800000|2022-06-15 11:00:00|938.1|938|937.6|937.4|939.1|938.7|937.3|937|46580
1655291100000|2022-06-15 11:05:00|937.5|937.3|938.1|937.8|938.9|938.6|937.5|937.2|19030
1655291400000|2022-06-15 11:10:00|938|937.9|939.3|938.9|939.4|939.1|937.6|937.3|23203
1655291700000|2022-06-15 11:15:00|939.2|939|941.2|940.9|942.7|942.3|938.8|938.5|13509
1655292000000|2022-06-15 11:20:00|941.3|941|942.7|942.3|942.8|942.5|941.1|940.7|64157
1655292300000|2022-06-15 11:25:00|942.6|942.2|941.7|941.5|943.2|942.9|941.3|940.9|22663
1655292600000|2022-06-15 11:30:00|941.6|941.4|943.4|943.1|943.5|943.1|941.6|941.3|15855
1655292900000|2022-06-15 11:35:00|943.5|943.2|941.4|941|943.7|943.3|941.2|940.9|98422
1655293200000|2022-06-15 11:40:00|941.5|941.1|941.7|941.3|943|942.6|941.4|941.1|33255
1655293500000|2022-06-15 11:45:00|941.6|941.4|941.8|941.5|942.2|941.9|940.9|940.6|20507
1655293800000|2022-06-15 11:50:00|941.7|941.4|943.6|943.2|944.1|944|941.1|940.8|90124
1655294100000|2022-06-15 11:55:00|943.5|943.3|943.7|943.4|944.1|943.9|942.7|942.4|87575
1655294400000|2022-06-15 12:00:00|943.6|943.3|942.6|942.2|943.6|943.3|942|941.7|44388
1655294700000|2022-06-15 12:05:00|942.7|942.3|941|940.7|943.1|942.7|940.8|940.6|11936
1655295000000|2022-06-15 12:10:00|941.1|940.8|935.2|934.9|943.9|943.7|934.9|934.5|354614
1655295300000|2022-06-15 12:15:00|935.4|935|936.4|935.9|937.1|936.7|934|933.5|73270
1655295600000|2022-06-15 12:20:00|936.3|935.8|936.8|936.4|938.1|937.7|935.1|934.7|58554
1655295900000|2022-06-15 12:25:00|936.7|936.3|935.8|935.5|937.6|937.3|935.5|935.1|42621
1655296200000|2022-06-15 12:30:00|935.7|935.4|935.9|935.5|939.2|938.6|934.3|933.9|63847
1655296500000|2022-06-15 12:35:00|936|935.6|936.8|936.5|938|937.6|935.5|935.1|65018
1655296800000|2022-06-15 12:40:00|936.7|936.6|939.1|938.8|939.5|939.4|936.3|936.2|78881
1655297100000|2022-06-15 12:45:00|939.3|938.9|939.8|939.5|940.3|940|938.7|938.3|81420
1655297400000|2022-06-15 12:50:00|939.7|939.4|941.3|941.1|941.6|941.5|939.7|939.4|83550
1655297700000|2022-06-15 12:55:00|941.2|941|942.9|942.7|943.2|942.8|941.2|940.9|36607
1655298000000|2022-06-15 13:00:00|943|942.8|942.3|942|943.8|943.4|941.8|941.5|61940
1655298300000|2022-06-15 13:05:00|942.2|941.9|943.8|943.5|944.5|944.2|942|941.7|30644
1655298600000|2022-06-15 13:10:00|943.7|943.4|944.1|943.9|944.5|944.2|940.8|940.6|153849
1655298900000|2022-06-15 13:15:00|944|943.8|946|945.7|946|945.8|943.1|942.8|46202
1655299200000|2022-06-15 13:20:00|946.1|945.8|946.1|945.7|946.8|946.5|945.2|944.8|55606
1655299500000|2022-06-15 13:25:00|946|945.8|946.5|946.2|946.9|946.6|945.8|945.5|15268
1655299800000|2022-06-15 13:30:00|946.6|946.3|946.9|946.6|948.8|948.4|945.2|944.8|125310
1655300100000|2022-06-15 13:35:00|947.1|946.7|946.6|946.2|947.2|946.8|944.4|944|45850
1655300400000|2022-06-15 13:40:00|946.7|946.3|950.5|950|951.5|951.2|946.6|946.3|201324
1655300700000|2022-06-15 13:45:00|950.4|950.1|949.9|949.6|950.5|950.1|948.7|948.4|61588
1655301000000|2022-06-15 13:50:00|950|949.7|951.2|950.9|951.8|951.5|949.9|949.6|95817
1655301300000|2022-06-15 13:55:00|951.1|950.8|951.2|950.9|952.5|952.2|950.4|950.2|108526
1655301600000|2022-06-15 14:00:00|951.3|951|950.6|950.2|952.7|952.3|950|949.7|92155
1655301900000|2022-06-15 14:05:00|950.5|950.1|950.2|950|952|951.8|950.1|949.8|64846
1655302200000|2022-06-15 14:10:00|950.4|950.1|949.7|949.5|950.6|950.4|949.1|948.8|32224
1655302500000|2022-06-15 14:15:00|949.6|949.4|952|951.7|952.1|951.7|949.4|949.2|73530
1655302800000|2022-06-15 14:20:00|951.9|951.8|953|952.8|954|953.8|951.5|951.2|85302
1655303100000|2022-06-15 14:25:00|952.9|952.6|954.5|954.1|954.6|954.2|951.6|951.5|54033
1655303400000|2022-06-15 14:30:00|954.6|954.2|953.6|953.4|955.3|955.1|952.4|952.1|73382
1655303700000|2022-06-15 14:35:00|953.7|953.5|952.5|952.2|954.9|954.6|952|951.7|47580
1655304000000|2022-06-15 14:40:00|952.4|952.3|952.9|952.6|953|952.8|951.8|951.6|78480
1655304300000|2022-06-15 14:45:00|952.8|952.7|952.1|951.9|953|952.7|951.9|951.8|28880
1655304600000|2022-06-15 14:50:00|952|951.8|949.9|949.7|952.6|952.3|949.4|949.1|86387
1655304900000|2022-06-15 14:55:00|950|949.8|951.5|951.3|951.8|951.6|949.7|949.5|68677
1655305200000|2022-06-15 15:00:00|951.6|951.4|952.1|951.9|952.8|952.6|950.7|950.4|98597
1655305500000|2022-06-15 15:05:00|952|951.8|950.7|950.5|952.6|952.5|950.6|950.3|90147
1655305800000|2022-06-15 15:10:00|950.8|950.6|949.6|949.4|951.4|951.1|949.2|948.9|68638
1655306100000|2022-06-15 15:15:00|949.5|949.3|949.1|948.8|950.7|950.5|948.8|948.5|128685
1655306400000|2022-06-15 15:20:00|949|948.9|949.1|948.9|949.3|949.1|948|947.8|118402
1655306700000|2022-06-15 15:25:00|949.2|948.8|949.4|949.1|950.3|950.1|948.3|948.1|194023
1655362800000|2022-06-16 07:00:00|950.8|950.1|948.7|947.9|952.2|951.4|948|947.5|328500
1655363100000|2022-06-16 07:05:00|948.6|948|950.6|950|952.2|951.9|946.5|946.3|200054
1655363400000|2022-06-16 07:10:00|950.7|950.1|956|955.6|956.4|955.7|950.1|949.6|114960
1655363700000|2022-06-16 07:15:00|955.9|955.5|953.1|952.7|956.7|956.1|952.1|951.7|70825
1655364000000|2022-06-16 07:20:00|953.2|952.8|946.7|946.3|953.7|953.2|946.4|946|91148
1655364300000|2022-06-16 07:25:00|946.8|946.2|947.3|946.8|948.3|947.9|943.9|943.6|135756
1655364600000|2022-06-16 07:30:00|947.2|946.7|937.4|936.9|947.2|946.8|934.8|934.2|282170
1655364900000|2022-06-16 07:35:00|937.5|936.8|935.8|935.2|938.8|938.3|931|930.6|360109
1655365200000|2022-06-16 07:40:00|935.9|935.3|939.8|939.5|940.2|939.7|934.4|934.2|94660
1655365500000|2022-06-16 07:45:00|939.9|939.6|938.9|938.5|940.7|940.3|937.9|937.6|91682
1655365800000|2022-06-16 07:50:00|938.8|938.4|941.5|941.2|941.6|941.2|937.8|937.6|64320
1655366100000|2022-06-16 07:55:00|941.4|941.1|942.9|942.5|944.4|944|940.3|939.9|59575
1655366400000|2022-06-16 08:00:00|943|942.4|946.4|946.2|946.7|946.3|942.1|941.7|53949
1655366700000|2022-06-16 08:05:00|946.3|946|944.2|943.9|946.5|946.2|944|943.8|136869
1655367000000|2022-06-16 08:10:00|944.3|943.7|943.8|943.4|944.5|944|942.2|941.8|31092
1655367300000|2022-06-16 08:15:00|943.7|943.5|945.1|944.7|947.1|946.7|943.5|943.1|60346
1655367600000|2022-06-16 08:20:00|945|944.6|945.6|945.1|946.4|946.1|943.5|943.1|151620
1655367900000|2022-06-16 08:25:00|945.5|945.2|946.4|946.1|947.3|947|944.8|944.4|55558
1655368200000|2022-06-16 08:30:00|946.6|946.2|943.8|943.5|946.9|946.4|943.7|943.5|61941
1655368500000|2022-06-16 08:35:00|943.7|943.4|946.3|946.1|947|946.5|943.3|943|110689
1655368800000|2022-06-16 08:40:00|946.2|946|946.6|946.3|948|947.8|945.8|945.4|133679
1655369100000|2022-06-16 08:45:00|946.5|946.4|950.9|950.6|951.2|950.9|946.5|946.3|243537
1655369400000|2022-06-16 08:50:00|950.8|950.5|947.4|947.2|950.8|950.5|947.1|946.6|65997
1655369700000|2022-06-16 08:55:00|947.3|947|946.3|945.9|947.9|947.7|945.5|945.2|56714
1655370000000|2022-06-16 09:00:00|946.2|946|943.1|942.9|946.3|946|942.2|942|434217
1655370300000|2022-06-16 09:05:00|943.2|942.8|944.2|943.9|945|944.6|941.7|941.5|519704
1655370600000|2022-06-16 09:10:00|944.1|944|944.4|944|945|944.6|943.2|943|101248
1655370900000|2022-06-16 09:15:00|944.3|943.9|947.2|946.8|947.7|947.5|944.2|943.9|94382
1655371200000|2022-06-16 09:20:00|947.3|946.9|948.7|948.4|949|948.7|945.9|945.6|47424
1655371500000|2022-06-16 09:25:00|948.6|948.3|947.1|946.7|949.6|949.2|947|946.6|33241
1655371800000|2022-06-16 09:30:00|947.2|946.8|945|944.6|947.8|947.5|944.7|944.5|36414
1655372100000|2022-06-16 09:35:00|944.9|944.7|942.5|942.1|945.8|945.5|942|941.9|88476
1655372400000|2022-06-16 09:40:00|942.4|942|942.3|942.1|943.9|943.6|942|941.9|142437
1655372700000|2022-06-16 09:45:00|942.4|942|943.4|943.1|943.5|943.2|942.1|941.8|72963
1655373000000|2022-06-16 09:50:00|943.3|943.2|942.4|942.2|943.3|943.2|940.9|940.7|58780
1655373300000|2022-06-16 09:55:00|942.5|942.1|942.6|942.3|942.9|942.6|941.4|941.2|23676
1655373600000|2022-06-16 10:00:00|942.5|942.2|942.7|942.5|943.1|942.9|940.7|940.6|45116
1655373900000|2022-06-16 10:05:00|942.6|942.4|942.9|942.6|944|943.7|942.4|942.1|28549
1655374200000|2022-06-16 10:10:00|943|942.7|942.9|942.6|944.2|944|942|941.6|44456
1655374500000|2022-06-16 10:15:00|942.8|942.5|941.1|940.7|942.9|942.6|940.2|940|70765
1655374800000|2022-06-16 10:20:00|941|940.6|937|936.7|941.1|940.7|936.7|936.3|57792
1655375100000|2022-06-16 10:25:00|936.9|936.8|934.3|933.9|937.3|937|933.3|933|33063
1655375400000|2022-06-16 10:30:00|934.2|934|935|934.7|936.1|935.7|934.1|934|56382
1655375700000|2022-06-16 10:35:00|935.1|934.5|934.8|934.6|935.4|935.1|934.2|934|43634
1655376000000|2022-06-16 10:40:00|934.7|934.5|934|933.7|935.3|935|933.8|933.5|36829
1655376300000|2022-06-16 10:45:00|933.9|933.8|932.6|932.3|934|933.8|932.5|932.2|33870
1655376600000|2022-06-16 10:50:00|932.5|932.1|933.1|932.7|933.6|933.4|930.9|930.8|100819
1655376900000|2022-06-16 10:55:00|933|932.6|932.1|931.8|933.2|932.9|930.6|930.5|89870
1655377200000|2022-06-16 11:00:00|932|931.3|932.2|931.8|934.4|934.1|931.3|930.8|104130
1655377500000|2022-06-16 11:05:00|932.3|931.9|934.1|933.7|935.2|934.8|932.2|931.7|74325
1655377800000|2022-06-16 11:10:00|934.2|933.8|935.1|934.7|935.6|935.4|933.3|932.8|18960
1655378100000|2022-06-16 11:15:00|935|934.6|934.2|934|935.4|934.9|932.6|932.2|18756
1655378400000|2022-06-16 11:20:00|934.1|933.9|936.1|935.9|936.6|936.2|933.4|933.1|28871
1655378700000|2022-06-16 11:25:00|936|935.7|940.9|940.6|942.6|942.1|935.7|935.3|262559
1655379000000|2022-06-16 11:30:00|940.8|940.5|937.8|937.6|941|940.7|937.3|936.9|37748
1655379300000|2022-06-16 11:35:00|937.7|937.5|939.7|939.3|940.5|940.1|937.4|937.1|33669
1655379600000|2022-06-16 11:40:00|939.8|939.1|937.5|937.2|939.8|939.3|937|936.8|34353
1655379900000|2022-06-16 11:45:00|937.4|937.3|935.9|935.5|937.6|937.3|935.7|935.3|50916
1655380200000|2022-06-16 11:50:00|936|935.6|935.2|935.1|936.5|936.1|935.2|935.1|27480
1655380500000|2022-06-16 11:55:00|935.4|935.2|936.9|936.6|937.3|937|935.2|934.9|33998
1655380800000|2022-06-16 12:00:00|936.8|936.5|938.4|938.1|938.9|938.7|936.7|936.3|46687
1655381100000|2022-06-16 12:05:00|938.3|938.2|942.9|942.5|942.9|942.6|938.3|938.2|63966
1655381400000|2022-06-16 12:10:00|942.8|942.6|943.7|943.4|944.7|944.5|942.6|942.2|73523
1655381700000|2022-06-16 12:15:00|943.6|943.3|941.1|940.7|944.4|943.9|940.5|940.1|51328
1655382000000|2022-06-16 12:20:00|941.2|940.8|942.5|942.2|943.1|942.7|940.9|940.6|61271
1655382300000|2022-06-16 12:25:00|942.4|942|942|941.5|943.5|943.1|941.5|940.9|29697
1655382600000|2022-06-16 12:30:00|942.1|941.6|943.5|943.1|944.7|944.5|940.8|940.3|61512
1655382900000|2022-06-16 12:35:00|943.4|943.2|944.6|944.4|945|944.7|942.7|942.3|43295
1655383200000|2022-06-16 12:40:00|944.5|944.3|943|942.8|944.9|944.5|942.6|942.2|41488
1655383500000|2022-06-16 12:45:00|942.9|942.7|942.8|942.4|943.7|943.4|941.3|941|41989
1655383800000|2022-06-16 12:50:00|942.7|942.3|944.1|943.9|944.6|944.4|942.6|942.3|40003
1655384100000|2022-06-16 12:55:00|944|943.8|944.3|944|944.4|944.2|943.1|942.9|60210
1655384400000|2022-06-16 13:00:00|944.2|944.1|942.7|942.3|944.4|944.1|941.9|941.6|50255
1655384700000|2022-06-16 13:05:00|942.6|942.2|942.1|941.9|942.8|942.7|941.4|941.2|7618
1655385000000|2022-06-16 13:10:00|942|941.8|943|942.7|943.1|942.9|941.8|941.5|10928
1655385300000|2022-06-16 13:15:00|943.1|942.8|942.7|942.3|943.1|942.9|941.5|941.2|63899
1655385600000|2022-06-16 13:20:00|942.6|942.4|940.5|940.1|942.7|942.4|939.9|939.6|53195
1655385900000|2022-06-16 13:25:00|940.4|940|938.2|937.8|940.6|940.5|938|937.7|30447
1655386200000|2022-06-16 13:30:00|938.3|937.7|935.9|935.4|940.4|940.1|935.5|935.1|87112
1655386500000|2022-06-16 13:35:00|935.8|935.3|934.5|934.1|936.7|936.4|934.4|934|69388
1655386800000|2022-06-16 13:40:00|934.6|934.2|933|932.6|935.4|935|932.5|932.1|24553
1655387100000|2022-06-16 13:45:00|933.1|932.7|934.5|934.2|934.8|934.6|932.1|932|72874
1655387400000|2022-06-16 13:50:00|934.6|934.3|932.4|932.1|934.7|934.3|931.8|931.5|69712
1655387700000|2022-06-16 13:55:00|932.3|931.9|930.5|930.1|933|932.7|930.1|930|83253
1655388000000|2022-06-16 14:00:00|930.4|930.2|928.6|928.4|931.2|930.9|928.4|928.1|135868
1655388300000|2022-06-16 14:05:00|928.7|928.2|932.1|931.9|932.2|932|928|927.7|110595
1655388600000|2022-06-16 14:10:00|932.2|931.8|931.5|931.2|932.9|932.5|931|930.8|43156
1655388900000|2022-06-16 14:15:00|931.4|931.1|930.7|930.4|933.8|933.5|930.6|930.3|81704
1655389200000|2022-06-16 14:20:00|930.6|930.3|932.7|932.4|932.8|932.4|929.8|929.7|87484
1655389500000|2022-06-16 14:25:00|932.6|932.5|934.4|934.2|935.1|934.9|931.5|931.2|45217
1655389800000|2022-06-16 14:30:00|934.3|934.1|933.2|932.9|934.4|934.1|932.2|932|53896
1655390100000|2022-06-16 14:35:00|933.1|932.8|930.5|930.3|933.1|932.8|930.4|930.1|42698
1655390400000|2022-06-16 14:40:00|930.4|930.2|929.9|929.6|931.3|931|929.1|928.9|143738
1655390700000|2022-06-16 14:45:00|929.8|929.5|928.6|928.3|930.8|930.6|928.4|928.1|34268
1655391000000|2022-06-16 14:50:00|928.5|928.2|929.1|928.8|929.3|929|927.8|927.5|55185
1655391300000|2022-06-16 14:55:00|929.2|928.9|928.8|928.5|929.5|929.3|928.5|928.4|36263
1655391600000|2022-06-16 15:00:00|928.7|928.4|931.1|930.9|931.5|931.2|928.7|928.4|36254
1655391900000|2022-06-16 15:05:00|931.2|931|930.9|930.7|931.3|931|929.7|929.6|59977
1655392200000|2022-06-16 15:10:00|931.1|930.8|932.3|931.9|932.3|931.9|930.9|930.5|46525
1655392500000|2022-06-16 15:15:00|932.2|931.8|931.9|931.7|933.1|932.8|931.1|930.8|32356
1655392800000|2022-06-16 15:20:00|931.8|931.6|932.9|932.5|932.9|932.6|930.6|930.3|33915
1655393100000|2022-06-16 15:25:00|932.8|932.4|933.9|933.7|935.6|935.3|932.7|932.4|70007
1655449200000|2022-06-17 07:00:00|941.7|940|938.6|938|943|942.2|936.5|935.8|196258
1655449500000|2022-06-17 07:05:00|938.5|937.9|940.2|939.5|943.4|942.9|938.2|937.6|61650
1655449800000|2022-06-17 07:10:00|940.1|939.4|940|939.4|941.4|940.9|938.4|937.9|69202
1655450100000|2022-06-17 07:15:00|939.9|939.3|941.9|941.5|942.5|942|939.4|938.9|66336
1655450400000|2022-06-17 07:20:00|941.8|941.3|944.5|944.3|945.8|945.4|940.1|939.7|337107
1655450700000|2022-06-17 07:25:00|944.4|944.2|943.7|943.4|944.6|944.4|942.8|942.5|98510
1655451000000|2022-06-17 07:30:00|943.6|943.3|938.4|938.1|943.6|943.3|938.2|938|91276
1655451300000|2022-06-17 07:35:00|938.5|938|938|937.6|939.6|939.1|935.1|934.7|55643
1655451600000|2022-06-17 07:40:00|937.9|937.5|934.9|934.5|938|937.6|931.3|931|208983
1655451900000|2022-06-17 07:45:00|934.8|934.6|938.9|938.5|940.4|940.1|934.8|934.4|125811
1655452200000|2022-06-17 07:50:00|938.8|938.4|936.6|936.3|939.2|938.8|936.4|935.9|35473
1655452500000|2022-06-17 07:55:00|936.7|936.4|937.1|936.9|939.6|939.2|936.6|936.1|35534
1655452800000|2022-06-17 08:00:00|937|936.7|934.6|934.3|937.2|937.1|934.4|934|58401
1655453100000|2022-06-17 08:05:00|934.7|934.2|934.5|934.1|935|934.7|933.6|933.2|23847
1655453400000|2022-06-17 08:10:00|934.6|934.2|935.2|934.8|935.6|935.3|933.5|933.1|17839
1655453700000|2022-06-17 08:15:00|935.1|934.9|934.2|933.9|936.5|936.1|933.6|933.3|31618
1655454000000|2022-06-17 08:20:00|934.3|933.8|937.2|937|937.2|937|934.2|933.8|100252
1655454300000|2022-06-17 08:25:00|937.4|937.1|940.2|939.8|940.2|939.9|937.2|936.9|41757
1655454600000|2022-06-17 08:30:00|940.3|939.9|944.4|944.2|945.2|945|940.2|939.9|473504
1655454900000|2022-06-17 08:35:00|944.5|944|947.2|946.8|947.7|947.4|943.8|943.4|542513
1655455200000|2022-06-17 08:40:00|947.1|946.7|948|947.7|949.2|949|946.3|946.1|103085
1655455500000|2022-06-17 08:45:00|947.9|947.6|947.8|947.4|948.5|948.1|945.5|945.1|59309
1655455800000|2022-06-17 08:50:00|947.7|947.3|947.3|947|949.1|948.8|946.3|945.9|71581
1655456100000|2022-06-17 08:55:00|947.2|947.1|947.6|947.3|948|947.9|947|946.7|39097
1655456400000|2022-06-17 09:00:00|947.5|947.4|950|949.7|950|949.8|947.2|947|41846
1655456700000|2022-06-17 09:05:00|949.9|949.5|950.4|950.1|950.9|950.5|949.2|948.8|34714
1655457000000|2022-06-17 09:10:00|950.5|950.2|951.9|951.7|952|951.7|950.4|950.1|33246
1655457300000|2022-06-17 09:15:00|952|951.6|947.6|947.2|952|951.8|947.5|947.1|129753
1655457600000|2022-06-17 09:20:00|947.7|947.3|946.3|945.9|948.3|948|945.7|945.4|40507
1655457900000|2022-06-17 09:25:00|946.4|946|945.7|945.5|946.4|946.1|945.2|945|21288
1655458200000|2022-06-17 09:30:00|945.8|945.6|945.4|945.1|946.3|945.9|943.8|943.5|34970
1655458500000|2022-06-17 09:35:00|945.5|945.2|943.8|943.4|946.4|946|943.5|943.1|71644
1655458800000|2022-06-17 09:40:00|943.7|943.5|939.9|939.5|943.8|943.6|939.5|939.1|67889
1655459100000|2022-06-17 09:45:00|940|939.6|937.6|937.3|941.6|941.3|937.3|936.9|119501
1655459400000|2022-06-17 09:50:00|937.4|937.2|936.8|936.4|939.2|938.8|935.6|935.4|887751
1655459700000|2022-06-17 09:55:00|936.7|936.3|938.5|938.2|939.4|939.1|936.2|936.1|710347
1655460000000|2022-06-17 10:00:00|938.6|938.3|941.7|941.3|942.3|941.9|938|937.8|99393
1655460300000|2022-06-17 10:05:00|941.6|941.2|939.2|938.9|942.6|942.2|939|938.7|59553
1655460600000|2022-06-17 10:10:00|939.1|938.8|937.8|937.6|940.4|940|937.2|937|60398
1655460900000|2022-06-17 10:15:00|937.7|937.5|939.2|939|939.6|939.2|937.4|937.2|93701
1655461200000|2022-06-17 10:20:00|939.3|938.8|939.2|939|939.7|939.5|938.5|938.4|20413
1655461500000|2022-06-17 10:25:00|939.1|938.9|936.8|936.6|939.2|939|936.7|936.5|30423
1655461800000|2022-06-17 10:30:00|937|936.7|937.4|937.1|939.1|938.8|936.1|935.7|116005
1655462100000|2022-06-17 10:35:00|937.3|937|938.4|938.1|938.5|938.3|937.2|937|54569
1655462400000|2022-06-17 10:40:00|938.3|938.2|937.3|937.1|938.8|938.5|937.2|937|41061
1655462700000|2022-06-17 10:45:00|937.2|937|937.9|937.6|938|937.7|935.7|935.4|36971
1655463000000|2022-06-17 10:50:00|937.8|937.7|938.1|937.8|938.8|938.5|937.8|937.5|14754
1655463300000|2022-06-17 10:55:00|938.2|937.9|938.3|938.1|938.7|938.3|937.3|937|25507
1655463600000|2022-06-17 11:00:00|938.5|938.2|938.4|938|938.6|938.3|938.3|938|11067
1655463900000|2022-06-17 11:05:00|938|937.5|943.3|943|943.3|943|937.8|937.5|1410529
1655464200000|2022-06-17 11:10:00|943.4|942.9|942.9|942.7|943.7|943.5|942.7|942.5|21958
1655464500000|2022-06-17 11:15:00|943|942.8|947.1|946.6|949.9|949.5|942.5|942.2|301893
1655464800000|2022-06-17 11:20:00|947|946.4|947.9|947.4|950.3|949.7|946.5|946|757242
1655465100000|2022-06-17 11:25:00|947.8|947.5|953.4|952.8|954.1|954|947.6|947.3|691785
1655465400000|2022-06-17 11:30:00|953.3|952.9|952.3|951.9|954.3|953.9|951.4|951.2|110210
1655465700000|2022-06-17 11:35:00|952.4|952|954.6|954.3|956|955.8|951.2|951|201822
1655466000000|2022-06-17 11:40:00|954.7|954.4|955.8|955.4|956|955.8|953.7|953.6|101239
1655466300000|2022-06-17 11:45:00|955.7|955.3|953.7|953.4|955.9|955.5|953.5|953.1|48678
1655466600000|2022-06-17 11:50:00|953.6|953.3|951.5|951.2|954.1|953.9|951.3|951|94875
1655466900000|2022-06-17 11:55:00|951.7|951.3|952.9|952.5|953.8|953.5|951|950.9|80583
1655467200000|2022-06-17 12:00:00|952.8|952.4|954.6|954.3|955.3|955.2|952.8|952.4|49806
1655467500000|2022-06-17 12:05:00|954.7|954.4|955.2|955|955.4|955.1|953.5|953.2|105681
1655467800000|2022-06-17 12:10:00|955.1|954.9|956.1|955.8|956.2|956|954.7|954.3|61907
1655468100000|2022-06-17 12:15:00|956|955.7|955.6|955.2|956.1|955.7|953.9|953.6|93808
1655468400000|2022-06-17 12:20:00|955.5|955.1|955.5|955.1|955.8|955.5|954.6|954.3|20533
1655468700000|2022-06-17 12:25:00|955.6|955.2|953.6|953.3|955.9|955.7|952.3|952|52392
1655469000000|2022-06-17 12:30:00|953.5|953.1|952.6|952.2|954.1|953.8|952.1|951.9|40726
1655469300000|2022-06-17 12:35:00|952.5|952.3|951.9|951.6|952.8|952.5|951|950.8|101169
1655469600000|2022-06-17 12:40:00|952|951.7|952.1|951.7|953.8|953.6|951.9|951.6|39105
1655469900000|2022-06-17 12:45:00|952|951.8|949.4|949|952.1|951.9|949.2|948.9|131335
1655470200000|2022-06-17 12:50:00|949.3|948.9|949.3|949|950.2|949.8|948.1|947.8|69469
1655470500000|2022-06-17 12:55:00|949.4|949.1|949.2|949|950.9|950.7|948.9|948.5|47063
1655470800000|2022-06-17 13:00:00|949.1|948.8|947.9|947.6|949.2|948.8|947.2|947|12740
1655471100000|2022-06-17 13:05:00|948|947.7|944.4|944.1|948.2|947.8|943.7|943.3|54956
1655471400000|2022-06-17 13:10:00|944.5|944|944.6|944.2|944.9|944.5|941.9|941.6|77292
1655471700000|2022-06-17 13:15:00|944.5|944.3|943.5|943.1|945|944.8|943.4|943.1|43689
1655472000000|2022-06-17 13:20:00|943.4|943|943.6|943.4|944.1|943.8|941.7|941.5|50602
1655472300000|2022-06-17 13:25:00|943.7|943.5|943.6|943.2|945.6|945.1|942.6|942.2|71151
1655472600000|2022-06-17 13:30:00|943.7|943.3|946.1|945.8|947.3|947|943.6|943.2|152887
1655472900000|2022-06-17 13:35:00|946|945.7|945|944.6|947.5|947.2|944.1|943.9|88609
1655473200000|2022-06-17 13:40:00|944.9|944.5|950.3|950|950.8|950.5|944.7|944.4|160009
1655473500000|2022-06-17 13:45:00|950.2|949.8|950.3|950|951.3|951|948.7|948.4|62964
1655473800000|2022-06-17 13:50:00|950.2|949.9|951.8|951.5|952|951.7|948.9|948.6|125532
1655474100000|2022-06-17 13:55:00|951.9|951.6|950.4|950.2|952.3|952.1|949.3|949.1|85543
1655474400000|2022-06-17 14:00:00|950.6|950.3|948|947.6|951.1|950.7|947.2|946.8|53541
1655474700000|2022-06-17 14:05:00|948.1|947.7|946.7|946.5|948.9|948.6|946.7|946.4|41878
1655475000000|2022-06-17 14:10:00|946.9|946.6|946.4|946.1|947.5|947.3|945.6|945.4|57981
1655475300000|2022-06-17 14:15:00|946.5|946.2|941.9|941.5|946.6|946.4|941.9|941.5|50179
1655475600000|2022-06-17 14:20:00|942|941.6|939.2|939|942|941.9|937.8|937.5|143200
1655475900000|2022-06-17 14:25:00|939.1|938.9|939.8|939.6|940.5|940.1|939|938.7|116082
1655476200000|2022-06-17 14:30:00|939.9|939.7|939.7|939.3|940.8|940.5|939|938.7|106349
1655476500000|2022-06-17 14:35:00|939.6|939.2|939.5|939.1|940.5|940.4|938.9|938.6|257589
1655476800000|2022-06-17 14:40:00|939.4|939|940.7|940.5|941.3|941|938.9|938.6|144218
1655477100000|2022-06-17 14:45:00|940.6|940.4|939.5|939.3|940.7|940.4|938.9|938.7|166595
1655477400000|2022-06-17 14:50:00|939.4|939.2|940|939.8|941.2|940.8|939.1|939|58492
1655477700000|2022-06-17 14:55:00|940.1|939.9|940.1|939.9|940.9|940.8|939.6|939.3|80605
1655478000000|2022-06-17 15:00:00|940.2|940|940.1|939.9|941.7|941.4|938.8|938.6|200787
1655478300000|2022-06-17 15:05:00|940.2|940.1|941|940.9|941.3|941|939.9|939.6|72432
1655478600000|2022-06-17 15:10:00|940.9|940.7|940|939.8|941|940.8|939.1|939|61473
1655478900000|2022-06-17 15:15:00|939.9|939.7|940.9|940.6|941.2|941|939.4|939.2|143999
1655479200000|2022-06-17 15:20:00|941|940.7|937.6|937.4|941|940.8|937.5|937.3|145188
1655479500000|2022-06-17 15:25:00|937.7|937.5|940|939.3|940.5|940.2|937.2|937|146052
1655708400000|2022-06-20 07:00:00|947.2|947|939.9|938.9|949.3|948.4|939|938.2|252935
1655708700000|2022-06-20 07:05:00|940.1|939|934.7|933.8|941.1|940.4|933.7|933.2|89806
1655709000000|2022-06-20 07:10:00|934.5|933.7|937|936.6|937.6|937.1|933.6|933|78046
1655709300000|2022-06-20 07:15:00|937.2|936.7|936.1|935.5|938|937.4|932.9|932.7|46677
1655709600000|2022-06-20 07:20:00|936|935.4|937.6|937.1|939.4|938.9|935.2|934.6|96291
1655709900000|2022-06-20 07:25:00|937.5|937|939.7|939.3|941.1|940.5|937.5|937|71560
1655710200000|2022-06-20 07:30:00|939.6|939.2|942.8|942.6|943.3|942.8|939.4|939|25286
1655710500000|2022-06-20 07:35:00|942.7|942.4|947.3|947|948|947.4|942.6|942.2|60021
1655710800000|2022-06-20 07:40:00|947.4|947.1|947.8|947.3|948.3|947.8|946.6|946.2|36698
1655711100000|2022-06-20 07:45:00|947.9|947.4|946.2|945.8|948.9|948.4|944.9|944.5|39239
1655711400000|2022-06-20 07:50:00|946.1|945.7|947.2|946.8|947.5|947.1|945.7|945.4|47944
1655711700000|2022-06-20 07:55:00|947.1|946.6|947|946.7|948.5|948|946.7|946.4|23241
1655712000000|2022-06-20 08:00:00|947.1|946.8|945.4|945.1|947.6|947.2|944.9|944.5|31354
1655712300000|2022-06-20 08:05:00|945.5|945|946.7|946.4|947.3|946.8|944.9|944.4|42351
1655712600000|2022-06-20 08:10:00|946.8|946.3|947.6|947.4|948.2|947.9|946.6|946.2|28616
1655712900000|2022-06-20 08:15:00|947.7|947.5|949.5|949.1|950|949.7|947.3|947.2|30017
1655713200000|2022-06-20 08:20:00|949.4|949|948.9|948.4|950|949.7|948|947.7|23364
1655713500000|2022-06-20 08:25:00|948.8|948.5|947.6|947.3|949.3|948.9|947|946.6|15384
1655713800000|2022-06-20 08:30:00|947.5|947.2|948.7|948.3|948.9|948.6|946.4|946.1|32017
1655714100000|2022-06-20 08:35:00|948.6|948.2|949.3|948.9|949.3|948.9|946.2|945.8|34359
1655714400000|2022-06-20 08:40:00|949.4|949|950.8|950.5|951.7|951.3|949.1|948.6|29120
1655714700000|2022-06-20 08:45:00|950.7|950.4|951.9|951.5|952|951.6|950.5|950.1|38565
1655715000000|2022-06-20 08:50:00|951.8|951.4|949.9|949.5|952|951.6|949.2|948.9|32271
1655715300000|2022-06-20 08:55:00|949.8|949.4|948.8|948.3|950|949.7|948.4|948|49648
1655715600000|2022-06-20 09:00:00|948.7|948.4|946.4|946|949.1|948.9|946|945.6|84057
1655715900000|2022-06-20 09:05:00|946.5|946.1|946.5|946.2|947.7|947.3|944.8|944.6|35365
1655716200000|2022-06-20 09:10:00|946.6|946.1|946.9|946.6|947.6|947.2|945.6|945.3|87115
1655716500000|2022-06-20 09:15:00|946.8|946.4|950|949.6|950.3|950|946.7|946.4|29595
1655716800000|2022-06-20 09:20:00|949.9|949.5|950.9|950.6|951|950.6|949.1|948.7|5405
1655717100000|2022-06-20 09:25:00|951|950.7|951.7|951.5|952|951.9|949.8|949.7|53666
1655717400000|2022-06-20 09:30:00|951.6|951.3|951.5|951.2|953|952.8|951.2|950.9|49549
1655717700000|2022-06-20 09:35:00|951.4|951.1|950.7|950.5|951.7|951.3|950.4|950|13339
1655718000000|2022-06-20 09:40:00|950.8|950.4|950.3|950.1|951.8|951.5|949.7|949.4|22321
1655718300000|2022-06-20 09:45:00|950.4|950|951.5|951.2|952.6|952.3|950.4|950|53677
1655718600000|2022-06-20 09:50:00|951.6|951.3|950.5|950.2|952|951.7|950.5|950.1|9253
1655718900000|2022-06-20 09:55:00|950.6|950.3|952.9|952.6|952.9|952.6|950.5|950.3|55662
1655719200000|2022-06-20 10:00:00|953|952.7|952.8|952.6|953.4|953.1|951.9|951.7|41865
1655719500000|2022-06-20 10:05:00|952.9|952.7|954.5|954.3|954.9|954.7|952.7|952.4|97777
1655719800000|2022-06-20 10:10:00|954.6|954.4|953.6|953.3|955.4|955.2|953.3|953|199534
1655720100000|2022-06-20 10:15:00|953.5|953.4|956.1|955.7|956.4|956|953|952.8|379046
1655720400000|2022-06-20 10:20:00|956|955.8|955.4|955.1|956.4|956|954.6|954.3|112217
1655720700000|2022-06-20 10:25:00|955.5|955.2|955.6|955.3|955.8|955.5|954.6|954.3|16746
1655721000000|2022-06-20 10:30:00|955.5|955.2|956|955.7|957|956.7|955.2|954.9|255011
1655721300000|2022-06-20 10:35:00|956.1|955.6|956.1|955.9|956.7|956.4|955.5|955.2|39132
1655721600000|2022-06-20 10:40:00|956|955.8|955.2|954.9|956|955.8|954.9|954.8|75021
1655721900000|2022-06-20 10:45:00|955.1|955|955.1|955|955.5|955.3|954.7|954.6|18564
1655722200000|2022-06-20 10:50:00|955.2|955.1|955.1|954.8|955.5|955.3|954.3|954|10455
1655722500000|2022-06-20 10:55:00|955|954.7|954|953.7|955|954.7|953.6|953.3|20609
1655722800000|2022-06-20 11:00:00|954.1|953.8|954.3|954|955|954.8|954.1|953.8|13749
1655723100000|2022-06-20 11:05:00|954.4|954.1|955.5|955.2|955.5|955.3|953.4|953.2|28152
1655723400000|2022-06-20 11:10:00|955.4|955.1|955.6|955.4|955.9|955.6|954.6|954.4|17878
1655723700000|2022-06-20 11:15:00|955.5|955.3|955.1|954.8|955.8|955.5|955|954.7|9118
1655724000000|2022-06-20 11:20:00|955|954.7|955.2|954.9|955.7|955.4|954.6|954.4|26747
1655724300000|2022-06-20 11:25:00|955.3|955|955.8|955.6|956.3|956|955.2|955|31627
1655724600000|2022-06-20 11:30:00|955.7|955.5|957.6|957.4|957.6|957.4|955.7|955.4|9054
1655724900000|2022-06-20 11:35:00|957.7|957.5|957|956.8|958|957.8|957|956.8|14516
1655725200000|2022-06-20 11:40:00|956.9|956.7|957.6|957.3|957.6|957.4|956.7|956.6|12120
1655725500000|2022-06-20 11:45:00|957.5|957.4|957.9|957.6|958|957.9|957.3|957|12986
1655725800000|2022-06-20 11:50:00|957.8|957.5|958.8|958.6|959.1|958.9|957.8|957.5|9611
1655726100000|2022-06-20 11:55:00|958.9|958.7|958|957.7|959.3|959.1|957.5|957.2|17149
1655726400000|2022-06-20 12:00:00|958.1|957.8|957.9|957.6|959.2|958.9|957.9|957.5|18475
1655726700000|2022-06-20 12:05:00|957.8|957.5|959|958.8|959.5|959.2|957.4|957.1|47670
1655727000000|2022-06-20 12:10:00|959.1|958.9|958.5|958.3|959.3|959|958.4|958.1|10011
1655727300000|2022-06-20 12:15:00|958.4|958.2|958.8|958.6|959.5|959.2|958.3|958.2|12195
1655727600000|2022-06-20 12:20:00|958.7|958.4|960.8|960.6|960.8|960.6|958.5|958.3|24580
1655727900000|2022-06-20 12:25:00|960.7|960.7|960.1|959.8|961|960.7|959.1|958.8|19350
1655728200000|2022-06-20 12:30:00|960|959.7|961|960.8|961.2|960.9|959.6|959.5|28974
1655728500000|2022-06-20 12:35:00|960.9|960.7|960.9|960.8|961.2|960.9|960.1|960|24758
1655728800000|2022-06-20 12:40:00|961|960.9|961.8|961.5|962.9|962.6|960.5|960.4|31592
1655729100000|2022-06-20 12:45:00|961.7|961.4|964.2|964|964.3|964.1|961.5|961.2|42291
1655729400000|2022-06-20 12:50:00|964.3|964.1|965.8|965.5|967.3|967|964.3|964|67530
1655729700000|2022-06-20 12:55:00|965.9|965.6|965|964.7|967.1|966.7|964.9|964.6|86263
1655730000000|2022-06-20 13:00:00|964.9|964.6|963.6|963.4|965.4|965.3|963.6|963.4|64379
1655730300000|2022-06-20 13:05:00|963.7|963.5|964.4|964.1|965.4|965|963.4|963.1|48374
1655730600000|2022-06-20 13:10:00|964.5|964.2|965.6|965.3|965.8|965.6|964.1|963.9|92972
1655730900000|2022-06-20 13:15:00|965.5|965.2|966.8|966.5|966.8|966.7|965.2|965|84435
1655731200000|2022-06-20 13:20:00|966.7|966.6|966.9|966.5|968.8|968.6|966.6|966.2|99375
1655731500000|2022-06-20 13:25:00|967|966.6|968.1|967.9|968.4|968.2|967|966.6|40142
1655731800000|2022-06-20 13:30:00|968.2|968|969.9|969.5|970|969.7|967.1|966.8|58907
1655732100000|2022-06-20 13:35:00|969.8|969.4|970.6|970.4|970.9|970.6|969.4|969.2|27883
1655732400000|2022-06-20 13:40:00|970.7|970.2|972.3|971.9|974|973.7|970.1|969.8|97261
1655732700000|2022-06-20 13:45:00|972.4|972|971.8|971.5|972.5|972.2|969.8|969.5|99208
1655733000000|2022-06-20 13:50:00|971.9|971.6|971.4|971.1|973.5|973.1|971.2|970.9|53679
1655733300000|2022-06-20 13:55:00|971.5|971.2|970.9|970.6|972.5|972.1|970.5|970.2|68570
1655733600000|2022-06-20 14:00:00|971|970.9|971.9|971.6|972.4|972.1|970.9|970.5|90102
1655733900000|2022-06-20 14:05:00|972|971.7|972.5|972.3|972.7|972.5|971.2|970.9|41746
1655734200000|2022-06-20 14:10:00|972.7|972.4|972.3|972.1|973|972.7|971.6|971.3|68760
1655734500000|2022-06-20 14:15:00|972.4|972.2|974.1|973.8|974.2|973.9|971.5|971.2|58808
1655734800000|2022-06-20 14:20:00|974.2|973.9|972.9|972.7|974.4|974|972.9|972.7|31780
1655735100000|2022-06-20 14:25:00|973|972.8|971.5|971.2|973.2|972.8|970.8|970.5|43945
1655735400000|2022-06-20 14:30:00|971.4|971.3|971.6|971.3|972.2|972|971|970.8|31281
1655735700000|2022-06-20 14:35:00|971.5|971.2|970.3|970|971.6|971.3|970.1|969.9|67905
1655736000000|2022-06-20 14:40:00|970.2|970.1|970.5|970.3|971.3|971.1|970.1|970|19957
1655736300000|2022-06-20 14:45:00|970.4|970.2|971|970.8|971.4|971.1|970.4|970.2|32782
1655736600000|2022-06-20 14:50:00|970.9|970.7|970.2|969.9|971.4|971.1|969.6|969.3|82615
1655736900000|2022-06-20 14:55:00|970.1|969.8|968.9|968.7|970.9|970.8|968.8|968.6|28839
1655737200000|2022-06-20 15:00:00|968.8|968.6|969.9|969.7|970.1|969.9|968.1|967.8|28428
1655737500000|2022-06-20 15:05:00|970|969.6|968|967.8|970|969.6|967.6|967.3|43416
1655737800000|2022-06-20 15:10:00|968.1|967.9|968.2|968|968.6|968.3|967.3|967|70740
1655738100000|2022-06-20 15:15:00|968.1|967.8|969.1|968.9|969.3|969.2|968|967.7|18929
1655738400000|2022-06-20 15:20:00|969.2|969|967.7|967.4|969.2|969|967.2|967|56058
1655738700000|2022-06-20 15:25:00|967.6|967.5|967.3|967|967.8|967.6|966.9|966.8|68823
1655794800000|2022-06-21 07:00:00|970|968.6|968.5|967.7|972.9|971.5|967.8|966.7|331036
1655795100000|2022-06-21 07:05:00|968.4|967.6|969.9|969.3|970.7|970.1|967.7|966.8|65003
1655795400000|2022-06-21 07:10:00|970|969.4|971.2|970.6|972.7|972.3|969.4|969|155299
1655795700000|2022-06-21 07:15:00|971.3|970.7|972.9|972.5|974.8|974.2|970.7|970.3|125660
1655796000000|2022-06-21 07:20:00|973|972.6|977|976.5|977.2|977.1|972|971.5|175325
1655796300000|2022-06-21 07:25:00|976.9|976.6|978.1|977.7|978.6|978.3|976.4|976|84505
1655796600000|2022-06-21 07:30:00|978.2|977.8|978.8|978.3|981.6|981.1|977.7|977.2|100272
1655796900000|2022-06-21 07:35:00|978.7|978.2|980.6|980.2|982.8|982.4|978.6|978.1|70124
1655797200000|2022-06-21 07:40:00|980.7|980.3|982.6|982.2|982.8|982.4|980.4|980|32352
1655797500000|2022-06-21 07:45:00|982.5|982.6|984|983.7|984.2|983.9|982.5|982.2|67037
1655797800000|2022-06-21 07:50:00|984.1|983.8|988.1|987.7|988.8|988.7|984.1|983.7|168989
1655798100000|2022-06-21 07:55:00|988|987.6|986.9|986.6|988.2|987.9|984.7|984.2|50459
1655798400000|2022-06-21 08:00:00|986.8|986.5|986.7|986.3|986.8|986.5|984.7|984.4|40741
1655798700000|2022-06-21 08:05:00|986.8|986.4|987.6|987.3|988.5|988.3|985.9|985.5|56596
1655799000000|2022-06-21 08:10:00|987.5|987.1|985.5|985.1|987.6|987.2|985|984.5|56971
1655799300000|2022-06-21 08:15:00|985.4|985|984.5|984.3|986|985.6|984.1|983.7|83540
1655799600000|2022-06-21 08:20:00|984.4|984.2|987.2|986.9|987.7|987.5|983.4|983|151259
1655799900000|2022-06-21 08:25:00|987.3|987|989.3|989|989.3|989.1|986.1|985.7|98691
1655800200000|2022-06-21 08:30:00|989.2|988.9|985.2|984.9|990.4|990.2|985|984.5|99807
1655800500000|2022-06-21 08:35:00|985.1|984.7|981.6|981.3|985.8|985.5|981.3|981.2|150970
1655800800000|2022-06-21 08:40:00|981.7|981.4|982.6|982.2|983.1|982.8|980.8|980.3|42727
1655801100000|2022-06-21 08:45:00|982.7|982.3|983.1|982.8|984|983.7|982.5|982.2|41544
1655801400000|2022-06-21 08:50:00|983.2|982.7|983.3|982.8|983.5|983.2|981.8|981.4|36049
1655801700000|2022-06-21 08:55:00|983.2|982.7|985.8|985.5|985.8|985.5|983.1|982.6|58543
1655802000000|2022-06-21 09:00:00|985.7|985.6|984.5|984.3|985.8|985.6|984.2|983.8|30365
1655802300000|2022-06-21 09:05:00|984.4|984.2|987.7|987.3|988|987.8|983.8|983.5|52526
1655802600000|2022-06-21 09:10:00|987.6|987.4|985|984.7|987.8|987.4|984.6|984.3|52020
1655802900000|2022-06-21 09:15:00|984.9|984.8|985.3|985.1|986|985.7|984.2|983.9|39099
1655803200000|2022-06-21 09:20:00|985.2|984.9|983.4|983|987|986.6|983.2|982.8|42665
1655803500000|2022-06-21 09:25:00|983.5|983.1|983.4|983.1|983.6|983.3|982.3|981.9|14491
1655803800000|2022-06-21 09:30:00|983.3|983.2|982.5|982.3|984.9|984.5|982.1|981.8|52243
1655804100000|2022-06-21 09:35:00|982.6|982.4|986.2|986|986.5|986.2|982.6|982.2|39655
1655804400000|2022-06-21 09:40:00|986.1|985.9|987.6|987.2|988|987.7|985.4|985|37044
1655804700000|2022-06-21 09:45:00|987.7|987.3|983.3|983|987.9|987.6|983.3|983|64172
1655805000000|2022-06-21 09:50:00|983.2|982.9|980.8|980.5|983.2|982.9|980.3|980|41903
1655805300000|2022-06-21 09:55:00|980.7|980.3|978.1|977.7|980.8|980.6|977.7|977.4|66126
1655805600000|2022-06-21 10:00:00|978.2|977.8|977.9|977.6|979.9|979.6|977.5|977|82185
1655805900000|2022-06-21 10:05:00|978|977.7|978.8|978.4|979.3|979.1|978|977.6|42099
1655806200000|2022-06-21 10:10:00|978.9|978.5|977.9|977.5|979|978.7|977.1|976.8|59351
1655806500000|2022-06-21 10:15:00|978|977.6|978.7|978.3|978.9|978.6|977.1|976.9|49360
1655806800000|2022-06-21 10:20:00|978.6|978.4|978.1|977.7|979.2|978.8|977.8|977.5|57656
1655807100000|2022-06-21 10:25:00|978|977.6|977.7|977.3|978.3|978|977.2|977|23122
1655807400000|2022-06-21 10:30:00|977.6|977.2|979.5|979.2|980.3|979.9|977.3|977|30528
1655807700000|2022-06-21 10:35:00|979.6|979.1|977.9|977.7|980.2|980|976.3|976|88683
1655808000000|2022-06-21 10:40:00|978.1|977.8|979|978.6|979.5|979.3|977.7|977.4|25062
1655808300000|2022-06-21 10:45:00|978.9|978.7|979.6|979.2|980.2|979.9|978.7|978.4|38614
1655808600000|2022-06-21 10:50:00|979.5|979.1|979|978.8|979.6|979.1|978.3|978|57037
1655808900000|2022-06-21 10:55:00|979.1|978.9|980.6|980.2|980.6|980.3|977.5|977.2|26858
1655809200000|2022-06-21 11:00:00|980.7|980.3|981|980.7|981.6|981.3|980.5|980.1|14250
1655809500000|2022-06-21 11:05:00|980.9|980.8|981.3|981|981.7|981.4|980.7|980.5|24858
1655809800000|2022-06-21 11:10:00|981.2|980.9|980.2|980|981.3|981|978.8|978.5|114147
1655810100000|2022-06-21 11:15:00|980|979.9|980.6|980.3|980.8|980.6|979.3|979|28289
1655810400000|2022-06-21 11:20:00|980.5|980.2|978.8|978.5|980.8|980.4|978.3|977.9|51318
1655810700000|2022-06-21 11:25:00|978.7|978.4|980.3|980.1|980.4|980.1|978.4|978.2|37603
1655811000000|2022-06-21 11:30:00|980.2|979.9|979.7|979.4|980.7|980.4|979.3|979|52907
1655811300000|2022-06-21 11:35:00|979.6|979.3|979.3|979|980|979.7|978.6|978.2|17802
1655811600000|2022-06-21 11:40:00|979.4|979.1|977.4|977.1|979.5|979.2|976.8|976.4|45409
1655811900000|2022-06-21 11:45:00|977.3|977|975.5|975.2|977.6|977.2|974.9|974.7|53707
1655812200000|2022-06-21 11:50:00|975.6|975.1|970.8|970.5|975.8|975.4|970.3|970|100257
1655812500000|2022-06-21 11:55:00|970.9|970.6|970.5|970.2|971.6|971.3|969.6|969.3|41117
1655812800000|2022-06-21 12:00:00|970.4|970.3|969.7|969.4|970.4|970.3|968.4|968.2|115457
1655813100000|2022-06-21 12:05:00|969.8|969.5|967.2|966.9|970|969.6|966.5|966.1|44369
1655813400000|2022-06-21 12:10:00|967.3|967|968.1|968|968.2|968|966.9|966.7|28658
1655813700000|2022-06-21 12:15:00|968.2|967.9|968.7|968.3|968.7|968.4|967.2|967.1|40326
1655814000000|2022-06-21 12:20:00|968.6|968.4|970.3|970.1|970.5|970.2|968.5|968.2|26420
1655814300000|2022-06-21 12:25:00|970.4|970.2|969.1|968.9|970.6|970.3|968.7|968.4|23871
1655814600000|2022-06-21 12:30:00|969|968.8|969.4|969.2|969.5|969.2|968|967.6|34068
1655814900000|2022-06-21 12:35:00|969.5|969.3|969.3|969|970.9|970.6|968.3|967.9|65304
1655815200000|2022-06-21 12:40:00|969.2|968.9|969.7|969.4|971.3|971|969|968.7|30035
1655815500000|2022-06-21 12:45:00|969.8|969.5|970|969.7|970.3|970.1|969.2|968.9|23968
1655815800000|2022-06-21 12:50:00|969.9|969.6|969.3|969.2|970.3|970.1|968.4|968.2|45719
1655816100000|2022-06-21 12:55:00|969.2|969.1|969.1|968.8|970|969.7|968.7|968.3|37151
1655816400000|2022-06-21 13:00:00|969|968.7|970.1|969.9|970.7|970.4|968.5|968.2|88896
1655816700000|2022-06-21 13:05:00|970|970|970.9|970.6|971.1|970.8|968.8|968.4|64878
1655817000000|2022-06-21 13:10:00|970.8|970.5|970.4|970.2|970.9|970.6|969.2|968.9|35233
1655817300000|2022-06-21 13:15:00|970.3|970.1|971.1|970.9|971.1|970.9|969.5|969.1|64728
1655817600000|2022-06-21 13:20:00|971.2|970.8|972.1|971.7|972.3|972.1|970.5|970.2|13454
1655817900000|2022-06-21 13:25:00|972|971.8|970.9|970.7|972.1|971.8|970.2|970.1|25610
1655818200000|2022-06-21 13:30:00|971|970.8|970.7|970.3|974.6|974.1|970.2|969.8|197984
1655818500000|2022-06-21 13:35:00|970.6|970.4|970.8|970.4|972|971.7|969|968.7|48698
1655818800000|2022-06-21 13:40:00|970.7|970.3|969.4|969.1|972.1|971.8|969.3|969.1|51302
1655819100000|2022-06-21 13:45:00|969.3|969.2|970.2|969.8|970.2|969.9|967.6|967.2|44804
1655819400000|2022-06-21 13:50:00|970.3|969.9|971.3|970.9|971.4|971.1|968.6|968.3|47271
1655819700000|2022-06-21 13:55:00|971.2|971|976.3|975.9|977.2|975.9|971.1|970.8|207716
1655820000000|2022-06-21 14:00:00|976.2|976|979.2|978.9|979.5|979.1|976|975.6|127820
1655820300000|2022-06-21 14:05:00|979.1|978.8|974.8|974.4|979.6|979.3|974.8|974.4|124954
1655820600000|2022-06-21 14:10:00|974.7|974.3|973.5|973.1|975.3|974.9|973.3|973|57598
1655820900000|2022-06-21 14:15:00|973.6|973.2|972|971.6|974.3|973.9|971.1|970.8|112020
1655821200000|2022-06-21 14:20:00|971.9|971.5|973.6|973.4|974|973.7|971|970.8|55588
1655821500000|2022-06-21 14:25:00|973.7|973.3|972.6|972.3|973.7|973.5|970.9|970.8|35566
1655821800000|2022-06-21 14:30:00|972.7|972.4|972.1|971.9|974|973.7|972|971.7|32040
1655822100000|2022-06-21 14:35:00|972.2|972|973.2|972.9|973.2|973|971.1|970.8|38170
1655822400000|2022-06-21 14:40:00|973.3|973|972|971.6|974.2|974|971.9|971.6|18816
1655822700000|2022-06-21 14:45:00|972.2|971.7|971.1|970.9|972.4|972.2|971|970.8|23016
1655823000000|2022-06-21 14:50:00|971.2|971|971.5|971.2|972.2|971.9|970.9|970.6|39725
1655823300000|2022-06-21 14:55:00|971.4|971.3|971.5|971.2|973.3|973.1|971.3|971.1|97416
1655823600000|2022-06-21 15:00:00|971.6|971.3|972.7|972.5|972.9|972.7|971|970.8|61919
1655823900000|2022-06-21 15:05:00|972.6|972.4|971.9|971.6|973|972.7|971.1|970.8|50332
1655824200000|2022-06-21 15:10:00|972|971.7|970.8|970.6|972.6|972.4|970.5|970.3|75180
1655824500000|2022-06-21 15:15:00|970.7|970.5|970.9|970.8|972.2|971.9|970.5|970.3|48093
1655824800000|2022-06-21 15:20:00|971|970.9|969.1|968.9|971.9|971.7|968.8|968.6|87548
1655825100000|2022-06-21 15:25:00|969|968.8|969|968.8|970.8|970.4|968.6|968.4|84160
1655881200000|2022-06-22 07:00:00|953.8|951.6|950.5|949.7|954.4|953.3|949.2|948.7|162235
1655881500000|2022-06-22 07:05:00|950.4|949.6|947.5|946.9|950.8|950.5|945.7|945.1|164232
1655881800000|2022-06-22 07:10:00|947.4|946.8|954|953.4|954.2|953.6|945.4|945|54477
1655882100000|2022-06-22 07:15:00|954.1|953.5|952.7|952.2|954.3|953.8|951.2|950.6|107108
1655882400000|2022-06-22 07:20:00|952.6|952.1|954|953.7|954.4|954|951.1|950.7|111601
1655882700000|2022-06-22 07:25:00|954.1|953.6|956.5|956.1|956.6|956.2|953|952.5|46916
1655883000000|2022-06-22 07:30:00|956.4|956|957.6|957.3|957.7|957.3|953.4|952.9|69008
1655883300000|2022-06-22 07:35:00|957.7|957.4|952|951.5|958.4|958.1|951.9|951.5|34258
1655883600000|2022-06-22 07:40:00|952.1|951.6|950.7|950.3|952.6|952.2|949.2|948.8|104648
1655883900000|2022-06-22 07:45:00|950.6|950.2|945.2|944.8|950.6|950.2|944.1|944|81405
1655884200000|2022-06-22 07:50:00|945.1|944.7|944|943.6|946.4|946.2|942.5|942|164988
1655884500000|2022-06-22 07:55:00|944.1|943.7|944.2|943.7|945.3|945|943.1|943|72137
1655884800000|2022-06-22 08:00:00|944.1|943.8|942.3|942|945.9|945.4|941.9|941.5|124902
1655885100000|2022-06-22 08:05:00|942.2|942.3|944.4|944|944.5|944.3|940.9|940.6|181638
1655885400000|2022-06-22 08:10:00|944.3|943.9|946.4|946.1|948.1|947.7|944.3|943.9|31776
1655885700000|2022-06-22 08:15:00|946.3|946|946.3|946|946.8|946.5|944.3|943.9|46089
1655886000000|2022-06-22 08:20:00|946.2|946.1|948.3|948|950.2|949.9|946.2|946.1|45530
1655886300000|2022-06-22 08:25:00|948.2|948.1|949.7|949.4|950.9|950.6|948|947.7|112646
1655886600000|2022-06-22 08:30:00|949.6|949.3|950.5|950.3|951|950.9|948.5|948.1|61945
1655886900000|2022-06-22 08:35:00|950.6|950.4|952.6|952.3|953.1|952.8|950.4|950.3|76307
1655887200000|2022-06-22 08:40:00|952.5|952.2|948.6|948.5|952.5|952.2|948.3|948|60815
1655887500000|2022-06-22 08:45:00|948.7|948.6|947.5|947.3|949.1|948.9|947.3|947.1|37906
1655887800000|2022-06-22 08:50:00|947.4|947.2|949.2|948.9|949.5|949.3|946.6|946.3|31546
1655888100000|2022-06-22 08:55:00|949.1|948.8|949.3|949|950.3|949.9|947.2|947|41406
1655888400000|2022-06-22 09:00:00|949.2|948.9|947.5|947.3|950.3|950|947.5|947.1|54808
1655888700000|2022-06-22 09:05:00|947.4|947.4|947|946.7|948.8|948.4|947|946.6|36926
1655889000000|2022-06-22 09:10:00|947.1|946.8|943.7|943.4|947.1|946.9|943|942.9|170781
1655889300000|2022-06-22 09:15:00|943.6|943.2|947.6|947.2|948|947.7|943.3|943.1|185695
1655889600000|2022-06-22 09:20:00|947.5|947.3|950.6|950.2|951.4|951.1|947.5|947.2|81585
1655889900000|2022-06-22 09:25:00|950.5|950.1|949.2|948.9|950.5|950.1|948.9|948.5|38506
1655890200000|2022-06-22 09:30:00|949.3|948.8|948.4|948.2|949.8|949.5|948.1|947.9|35862
1655890500000|2022-06-22 09:35:00|948.3|948.1|950.1|949.9|950.1|949.9|946.7|946.3|45036
1655890800000|2022-06-22 09:40:00|950|949.8|952.8|952.5|952.9|952.7|949.2|948.9|31010
1655891100000|2022-06-22 09:45:00|952.7|952.4|949.7|949.4|953.4|953|949.7|949.4|36996
1655891400000|2022-06-22 09:50:00|949.6|949.3|952|951.6|952.2|951.8|949.3|948.9|62433
1655891700000|2022-06-22 09:55:00|952.1|951.7|952.9|952.5|953.1|952.8|950|949.8|34175
1655892000000|2022-06-22 10:00:00|952.8|952.6|952.4|952.2|953.5|953.2|952.3|951.9|22349
1655892300000|2022-06-22 10:05:00|952.5|952.3|955|954.8|955|954.8|952.4|952.2|21977
1655892600000|2022-06-22 10:10:00|954.9|954.7|957.5|957.4|957.6|957.4|954.8|954.4|52098
1655892900000|2022-06-22 10:15:00|957.6|957.3|957.1|956.9|958.8|958.4|956.5|956.1|82157
1655893200000|2022-06-22 10:20:00|957.3|956.8|958.9|958.6|959.6|959.3|957|956.6|51163
1655893500000|2022-06-22 10:25:00|958.8|958.7|958.4|958.2|958.9|958.7|957.6|957.3|35086
1655893800000|2022-06-22 10:30:00|958.3|958.1|956.7|956.4|959.9|959.6|956.6|956.2|17525
1655894100000|2022-06-22 10:35:00|956.8|956.5|957.6|957.3|958.7|958.6|956.6|956.2|26610
1655894400000|2022-06-22 10:40:00|957.5|957.2|956.9|956.6|957.7|957.4|956.4|956|13855
1655894700000|2022-06-22 10:45:00|957|956.5|956.6|956.3|957.2|956.8|955.2|955|75984
1655895000000|2022-06-22 10:50:00|956.8|956.4|958.2|958|958.4|958.2|956.5|956.1|16666
1655895300000|2022-06-22 10:55:00|958.3|958.1|957.5|957.1|958.7|958.5|956.6|956.2|30989
1655895600000|2022-06-22 11:00:00|957.6|957.2|958.1|957.7|959|958.6|957.3|957|19694
1655895900000|2022-06-22 11:05:00|958.2|957.8|958.2|957.9|958.4|958.2|956.9|956.5|38051
1655896200000|2022-06-22 11:10:00|958.3|958|958.1|957.8|958.6|958.3|957.4|957.1|21969
1655896500000|2022-06-22 11:15:00|958|957.9|960.2|960|960.3|960|957.9|957.6|13368
1655896800000|2022-06-22 11:20:00|960.1|959.9|959.5|959.2|960.4|960.1|957.9|957.6|20396
1655897100000|2022-06-22 11:25:00|959.6|959.3|960.6|960.3|960.7|960.6|959.1|958.8|8969
1655897400000|2022-06-22 11:30:00|960.5|960.4|960|959.7|960.6|960.4|959.2|958.9|18836
1655897700000|2022-06-22 11:35:00|960.1|959.8|960.9|960.7|961.3|961|959.6|959.4|12908
1655898000000|2022-06-22 11:40:00|960.8|960.8|960.9|960.6|961.5|961.3|960.8|960.5|12807
1655898300000|2022-06-22 11:45:00|960.8|960.4|960.9|960.7|961.1|960.8|960.1|959.7|22380
1655898600000|2022-06-22 11:50:00|961|960.6|960.7|960.5|961.4|961.1|960.3|960|10204
1655898900000|2022-06-22 11:55:00|960.8|960.6|960.2|959.9|961|960.8|959.5|959.3|14747
1655899200000|2022-06-22 12:00:00|960.1|960|958.6|958.4|960.1|960|957.4|957.1|25567
1655899500000|2022-06-22 12:05:00|958.5|958.3|956.4|956.1|958.7|958.4|956.4|956.1|42141
1655899800000|2022-06-22 12:10:00|956.3|956|958.6|958.3|959|958.8|955.9|955.6|9331
1655900100000|2022-06-22 12:15:00|958.5|958.2|955.4|955.3|959|958.9|955.3|955.1|19429
1655900400000|2022-06-22 12:20:00|955.5|955.4|957.9|957.6|958|957.6|955.4|955.1|40794
1655900700000|2022-06-22 12:25:00|958|957.5|960.4|960.2|960.4|960.2|957.6|957.3|32249
1655901000000|2022-06-22 12:30:00|960.5|960.3|960.2|959.9|961|960.7|959.7|959.4|40501
1655901300000|2022-06-22 12:35:00|960.1|959.8|960.8|960.6|961|960.7|959.9|959.5|50423
1655901600000|2022-06-22 12:40:00|960.9|960.7|961.3|961.1|961.7|961.5|960.5|960.3|60058
1655901900000|2022-06-22 12:45:00|961.2|961|961.3|961.1|961.7|961.6|960.8|960.5|20244
1655902200000|2022-06-22 12:50:00|961.4|961.2|961.6|961.4|962.5|962.3|961.2|961.1|86148
1655902500000|2022-06-22 12:55:00|961.5|961.3|963.5|963.3|963.7|963.6|961.5|961.3|109953
1655902800000|2022-06-22 13:00:00|963.6|963.4|959.2|959.1|963.7|963.4|959.2|959.1|32918
1655903100000|2022-06-22 13:05:00|959.1|959|960.6|960.2|960.6|960.2|958.2|958|45794
1655903400000|2022-06-22 13:10:00|960.5|960.3|962.2|962|962.5|962.4|960.4|960.1|41199
1655903700000|2022-06-22 13:15:00|962.4|962.1|961.6|961.4|962.4|962.2|959.9|959.7|28407
1655904000000|2022-06-22 13:20:00|961.8|961.3|961.9|961.6|962.5|962.3|961.6|961.3|28450
1655904300000|2022-06-22 13:25:00|961.8|961.7|965|964.8|965|964.8|960.9|960.6|48981
1655904600000|2022-06-22 13:30:00|964.9|964.7|965.7|965.4|966.6|966.4|962|961.7|124347
1655904900000|2022-06-22 13:35:00|965.6|965.3|964.7|964.4|967.3|967|964.3|963.9|63144
1655905200000|2022-06-22 13:40:00|964.8|964.5|962|961.8|965.8|965.5|961.3|961|79458
1655905500000|2022-06-22 13:45:00|962.2|961.9|962.3|962|963.6|963.4|960.8|960.5|51572
1655905800000|2022-06-22 13:50:00|962.2|962.1|966.9|966.6|967.4|967.1|960.8|960.7|84766
1655906100000|2022-06-22 13:55:00|967|966.7|963.6|963.3|967.5|967.2|963.4|963.1|49909
1655906400000|2022-06-22 14:00:00|963.5|963.2|963.3|962.9|964|963.8|960.2|960|70863
1655906700000|2022-06-22 14:05:00|963.2|962.8|966.8|966.4|966.9|966.5|962|961.7|61987
1655907000000|2022-06-22 14:10:00|966.7|966.3|967.7|967.3|968.4|968.1|965.1|964.7|68842
1655907300000|2022-06-22 14:15:00|967.6|967.2|970.8|970.6|970.9|970.7|967.6|967.2|138707
1655907600000|2022-06-22 14:20:00|970.9|970.5|972.8|972.5|973.4|973.2|969.7|969.5|144356
1655907900000|2022-06-22 14:25:00|972.7|972.4|972.6|972.3|973.8|973.4|972.2|972|78492
1655908200000|2022-06-22 14:30:00|972.7|972.4|972.8|972.5|974|973.9|972.3|972|65225
1655908500000|2022-06-22 14:35:00|972.7|972.4|974.6|974.3|974.7|974.4|972.3|972|71213
1655908800000|2022-06-22 14:40:00|974.7|974.4|974.6|974.3|974.8|974.5|973.3|973|65187
1655909100000|2022-06-22 14:45:00|974.5|974.2|973.8|973.5|975.6|975.3|972.7|972.4|110881
1655909400000|2022-06-22 14:50:00|973.7|973.4|973.3|973.1|974.4|974.2|973|972.7|57919
1655909700000|2022-06-22 14:55:00|973.2|973|972.8|972.6|973.7|973.4|972|971.8|130765
1655910000000|2022-06-22 15:00:00|972.7|972.5|970.1|969.7|972.7|972.5|969.3|969.1|121259
1655910300000|2022-06-22 15:05:00|970|969.8|970.2|969.9|971.1|970.8|969|968.7|94579
1655910600000|2022-06-22 15:10:00|970.1|970|969|968.8|970.7|970.5|969|968.8|80421
1655910900000|2022-06-22 15:15:00|969.1|968.9|971|970.9|971.5|971.2|969.1|968.9|156274
1655911200000|2022-06-22 15:20:00|970.9|970.8|970.7|970.5|971.2|970.9|969.6|969.3|62839
1655911500000|2022-06-22 15:25:00|970.8|970.4|970.5|970.2|970.9|970.7|969.3|969|66740
1655967600000|2022-06-23 07:00:00|973.7|973.1|977.8|977|978|977|972|971|251687
1655967900000|2022-06-23 07:05:00|977.9|977.2|976.2|975.5|979.9|979.1|975.8|975.1|53857
1655968200000|2022-06-23 07:10:00|976.1|975.4|971.9|971.6|977|976.2|971.2|971|146037
1655968500000|2022-06-23 07:15:00|971.8|971.5|964.5|964.1|971.8|971.5|963.6|963.1|87875
1655968800000|2022-06-23 07:20:00|964.4|964|960.3|960|964.6|964.1|960.1|959.5|94989
1655969100000|2022-06-23 07:25:00|960.4|960.1|959.2|958.8|961.3|960.7|958.7|958.3|47593
1655969400000|2022-06-23 07:30:00|959.4|958.9|957.3|956.9|960|959.6|954.3|954|154320
1655969700000|2022-06-23 07:35:00|957.5|956.8|950|949.5|957.6|957.2|949.8|949.4|207455
1655970000000|2022-06-23 07:40:00|949.9|949.9|950.2|949.7|951.7|951.2|947.7|947.3|82577
1655970300000|2022-06-23 07:45:00|950.1|949.8|946.2|945.8|950.9|950.6|944.5|944.1|89393
1655970600000|2022-06-23 07:50:00|946.3|945.7|945.1|944.7|946.4|946|943|942.8|57392
1655970900000|2022-06-23 07:55:00|945|944.6|942.6|942.3|947.1|946.6|942.4|942|44217
1655971200000|2022-06-23 08:00:00|941.9|941.3|940.9|940.6|943.3|942.8|940.5|940|165734
1655971500000|2022-06-23 08:05:00|941|940.5|940.8|940.4|941.9|941.3|939.1|939|138681
1655971800000|2022-06-23 08:10:00|940.7|940.3|945.1|944.7|946.5|946|940.4|940.1|116885
1655972100000|2022-06-23 08:15:00|945.2|944.8|943.4|943|945.9|945.5|941.2|940.7|46049
1655972400000|2022-06-23 08:20:00|943.5|943.1|942.7|942.3|944.1|943.7|941.5|941|110864
1655972700000|2022-06-23 08:25:00|942.8|942.2|940.4|940|944.1|943.8|940.2|940|72399
1655973000000|2022-06-23 08:30:00|940.3|940.1|941.5|941.1|941.9|941.4|940.2|940|341972
1655973300000|2022-06-23 08:35:00|941.4|941|939.5|939.2|941.5|941.2|939|938.6|201282
1655973600000|2022-06-23 08:40:00|939.6|939.3|940.8|940.4|940.9|940.6|939.5|939.2|67826
1655973900000|2022-06-23 08:45:00|940.7|940.3|941.3|940.9|941.6|941.3|939.3|939.2|97958
1655974200000|2022-06-23 08:50:00|941.2|940.8|941|940.7|943|942.6|939.8|939.5|28658
1655974500000|2022-06-23 08:55:00|940.9|940.6|942.8|942.6|943|942.8|940.1|939.7|24699
1655974800000|2022-06-23 09:00:00|942.7|942.5|942.2|941.9|943.9|943.4|941.7|941.4|22483
1655975100000|2022-06-23 09:05:00|942.1|941.8|939.6|939.4|943.2|942.9|938.8|938.6|174638
1655975400000|2022-06-23 09:10:00|939.8|939.5|942.3|941.9|942.3|941.9|938.9|938.6|155929
1655975700000|2022-06-23 09:15:00|942.4|942|939.2|939|942.6|942.3|939|938.6|179533
1655976000000|2022-06-23 09:20:00|939.1|938.8|934.6|934.2|939.5|939.2|933.8|933.6|291582
1655976300000|2022-06-23 09:25:00|934.7|934.3|931.3|931|934.7|934.3|930.4|930|81764
1655976600000|2022-06-23 09:30:00|931.2|930.8|926.5|926.1|931.2|930.8|926.2|926|161532
1655976900000|2022-06-23 09:35:00|926.6|925.9|925.9|925.5|927|926.6|925.3|925|23178
1655977200000|2022-06-23 09:40:00|925.8|925.6|928.8|928.6|929.1|929|925.8|925.6|131157
1655977500000|2022-06-23 09:45:00|929|928.5|926.3|925.9|929.1|928.8|925.6|925.2|81712
1655977800000|2022-06-23 09:50:00|926.4|926|924.1|923.8|927.6|927.2|923.9|923.6|127835
1655978100000|2022-06-23 09:55:00|924|924|923|922.7|925|924.6|923|922.7|204050
1655978400000|2022-06-23 10:00:00|922.9|922.6|921.4|921|923.6|923.2|920.4|920|113849
1655978700000|2022-06-23 10:05:00|921.5|921.1|921.9|921.5|922.8|922.6|921|920.6|64981
1655979000000|2022-06-23 10:10:00|921.8|921.4|921.3|920.8|924.4|923.9|921|920.8|96043
1655979300000|2022-06-23 10:15:00|921.4|920.9|922|921.6|923.5|923.1|921.4|920.9|41821
1655979600000|2022-06-23 10:20:00|921.9|921.5|922|921.6|923|922.7|921.3|921|138719
1655979900000|2022-06-23 10:25:00|922.1|921.5|923.8|923.3|924.3|924.1|921|920.7|190577
1655980200000|2022-06-23 10:30:00|923.7|923.4|919.4|919|923.9|923.5|919.2|919|108789
1655980500000|2022-06-23 10:35:00|919.3|918.9|925|924.7|925.3|924.9|918.6|918.3|155297
1655980800000|2022-06-23 10:40:00|924.9|924.6|928.4|928|928.6|928.1|924.6|924.1|74166
1655981100000|2022-06-23 10:45:00|928.5|928.1|930.5|930.1|930.5|930.1|926.6|926.3|60179
1655981400000|2022-06-23 10:50:00|930.4|930|929.2|928.8|930.9|930.5|928.5|928.3|53814
1655981700000|2022-06-23 10:55:00|929.1|928.7|927.5|927.3|929.5|929.2|926.8|926.4|29571
1655982000000|2022-06-23 11:00:00|927.6|927.5|927.8|927.5|929.3|928.9|927.4|927|48351
1655982300000|2022-06-23 11:05:00|927.7|927.4|926.1|925.8|928|927.6|925.6|925.2|74171
1655982600000|2022-06-23 11:10:00|926|925.7|927.1|926.8|927.1|926.8|925.2|925|41693
1655982900000|2022-06-23 11:15:00|927.2|926.9|928.1|927.8|928.8|928.4|926.4|926.1|21716
1655983200000|2022-06-23 11:20:00|928.2|927.9|930.7|930.3|931.3|930.9|928.2|927.8|39800
1655983500000|2022-06-23 11:25:00|930.8|930.4|931.7|931.4|933|932.7|930.4|930.2|50046
1655983800000|2022-06-23 11:30:00|931.6|931.3|923.9|923.7|932.1|931.8|923.3|923.1|498373
1655984100000|2022-06-23 11:35:00|923.8|923.8|919.1|918.7|924.1|923.8|919|918.6|140722
1655984400000|2022-06-23 11:40:00|919|918.8|920.9|920.5|921.8|921.4|918|917.7|208767
1655984700000|2022-06-23 11:45:00|920.8|920.4|922.6|922.2|922.9|922.6|920.1|919.6|155218
1655985000000|2022-06-23 11:50:00|922.5|922.3|925.2|924.9|926.5|926.2|922.4|922.3|46326
1655985300000|2022-06-23 11:55:00|925.1|924.8|923.1|922.7|925.2|924.9|922.8|922.4|38820
1655985600000|2022-06-23 12:00:00|923.2|922.8|918.5|918.1|923.2|923|918.5|918.1|83773
1655985900000|2022-06-23 12:05:00|918.4|918.2|916.8|916.5|918.8|918.5|916.3|916|138264
1655986200000|2022-06-23 12:10:00|916.9|916.6|914.1|913.9|917.7|917.6|914|913.6|130156
1655986500000|2022-06-23 12:15:00|914.2|914|913|912.6|915.8|915.4|912.8|912.5|112628
1655986800000|2022-06-23 12:20:00|913.1|912.7|908.3|908|913.3|912.9|908.2|908|240807
1655987100000|2022-06-23 12:25:00|908.4|908.1|906|905.7|910.6|910.3|905.6|905.2|150492
1655987400000|2022-06-23 12:30:00|905.9|905.8|904.3|904|906.6|906.1|904.2|904|207393
1655987700000|2022-06-23 12:35:00|904.5|904.1|902.4|902|905.9|905.6|902.2|902|87174
1655988000000|2022-06-23 12:40:00|902.5|902.1|901.6|901.2|904.6|904.2|901.5|901.2|275093
1655988300000|2022-06-23 12:45:00|901.7|901.5|904.3|903.8|906.8|906.6|901.7|901.5|254465
1655988600000|2022-06-23 12:50:00|904.4|903.9|903.8|903.5|906.9|906.4|903.8|903.3|88383
1655988900000|2022-06-23 12:55:00|903.9|903.4|903.3|903.1|904.6|904.2|902.2|902|103329
1655989200000|2022-06-23 13:00:00|903.2|903|904.8|904.4|905.1|904.9|900.8|900.6|187358
1655989500000|2022-06-23 13:05:00|904.9|904.5|906|905.5|906.8|906.4|903.5|903.2|147146
1655989800000|2022-06-23 13:10:00|905.9|905.4|906.5|906.1|908|907.6|905.2|905|163512
1655990100000|2022-06-23 13:15:00|906.4|906|905|904.6|908.4|908.3|904.9|904.5|96590
1655990400000|2022-06-23 13:20:00|904.9|904.7|900.5|900.2|905.1|904.7|900.5|900.2|133917
1655990700000|2022-06-23 13:25:00|900.4|900.3|898.4|898.1|901.1|900.7|898.2|898|527114
1655991000000|2022-06-23 13:30:00|902.6|901.8|898.1|897.7|902.6|901.9|897.9|897.5|281058
1655991300000|2022-06-23 13:35:00|898.2|898|888.4|888|898.2|898.1|888.4|888|978336
1655991600000|2022-06-23 13:40:00|888.5|888.1|880.9|880.4|891.3|890.8|880.8|880.2|814726
1655991900000|2022-06-23 13:45:00|880.8|880.5|881.4|881.1|882.8|882.2|877.3|876.9|337831
1655992200000|2022-06-23 13:50:00|881.3|880.9|881.6|881.2|882.4|882|879.3|879|73184
1655992500000|2022-06-23 13:55:00|881.4|880.9|884.1|883.7|884.3|883.9|879.1|878.6|161279
1655992800000|2022-06-23 14:00:00|884|883.8|879.5|879|884.7|884.3|879.2|878.8|155411
1655993100000|2022-06-23 14:05:00|879.4|879.1|874.5|874.3|879.7|879.3|874.5|874.3|314980
1655993400000|2022-06-23 14:10:00|874.6|874.5|874.9|874.6|876.5|876.1|873.8|873.4|331933
1655993700000|2022-06-23 14:15:00|874.8|874.7|874.3|874.2|877.2|877|874.1|873.7|283466
1655994000000|2022-06-23 14:20:00|874.5|874.1|877.3|876.9|878.6|878.4|874.1|873.7|251719
1655994300000|2022-06-23 14:25:00|877.2|876.8|873.9|873.5|877.2|876.8|873.8|873.4|453802
1655994600000|2022-06-23 14:30:00|874.4|874.3|872.4|871.9|875.6|875.1|871.3|871|370890
1655994900000|2022-06-23 14:35:00|872.3|872|872.5|872.3|872.5|872.3|870.5|870.1|347641
1655995200000|2022-06-23 14:40:00|872.6|872.4|870.2|870|874|873.6|870.2|870|284289
1655995500000|2022-06-23 14:45:00|870.1|869.9|865.1|864.9|870.8|870.4|864.5|864.3|470610
1655995800000|2022-06-23 14:50:00|865.5|865.2|865.4|865.1|866.8|866.7|864.9|864.7|328702
1655996100000|2022-06-23 14:55:00|865.3|865|864|863.8|866.1|865.8|863.6|863.3|453046
1655996400000|2022-06-23 15:00:00|864.1|863.7|864|863.7|865|864.8|862|861.8|211099
1655996700000|2022-06-23 15:05:00|863.9|863.6|862.5|862.3|867.4|867.2|862.5|862.2|540595
1655997000000|2022-06-23 15:10:00|862.6|862.4|858.9|858.7|862.7|862.5|857.8|857.5|579007
1655997300000|2022-06-23 15:15:00|859|858.8|854.8|854.6|859.7|859.3|854.7|854.5|579175
1655997600000|2022-06-23 15:20:00|854.9|854.7|853.8|853.4|856.5|856.4|853.7|853.4|437963
1655997900000|2022-06-23 15:25:00|853.7|853.5|852.9|852.4|855.8|855.7|851.7|851.3|1020291
1656054000000|2022-06-24 07:00:00|863.5|863|845.8|845.1|863.9|863.3|845.7|845|695646
1656054300000|2022-06-24 07:05:00|845.9|845|839.2|838.5|849.9|849|836.2|835.1|405028
1656054600000|2022-06-24 07:10:00|839.4|838.7|830.6|830.2|840.3|839.7|830.6|830|525169
1656054900000|2022-06-24 07:15:00|830.9|830.3|842.9|842.3|843.2|842.8|828.8|828.3|314606
1656055200000|2022-06-24 07:20:00|842.8|842.2|847.1|846.6|847.4|846.8|841.6|840.8|128460
1656055500000|2022-06-24 07:25:00|847|846.5|843.6|843.2|848.1|847.5|843.5|843|313757
1656055800000|2022-06-24 07:30:00|843.5|843.5|844.7|844.1|847.2|846.9|839.2|838.9|391905
1656056100000|2022-06-24 07:35:00|844.6|844.2|847.8|847.5|848.3|847.7|842.5|842.1|138980
1656056400000|2022-06-24 07:40:00|847.7|847.6|847.7|847.5|851.7|851.4|846.8|846.3|322461
1656056700000|2022-06-24 07:45:00|847.6|847.3|846.8|846.5|848.8|848.3|845|844.4|209884
1656057000000|2022-06-24 07:50:00|847.1|846.6|848.5|848.3|849.3|849|846.8|846.5|145523
1656057300000|2022-06-24 07:55:00|848.7|848.4|850.9|850.5|851.3|850.8|845.3|845|222701
1656057600000|2022-06-24 08:00:00|851|850.6|852.2|852|853.7|853.3|849.7|849.3|309101
1656057900000|2022-06-24 08:05:00|852.1|851.9|856.3|856|857.4|857.1|852.1|851.9|164988
1656058200000|2022-06-24 08:10:00|856.5|856.1|858.8|858.5|859.7|859.4|856|855.5|256171
1656058500000|2022-06-24 08:15:00|858.7|858.6|863.4|863|863.4|863.1|858.7|858.5|167277
1656058800000|2022-06-24 08:20:00|865.8|865.3|862.4|862.1|866.8|866.3|860.7|860.2|442152
1656059100000|2022-06-24 08:25:00|862.6|862.2|863.3|863|865|864.6|861|860.7|227551
1656059400000|2022-06-24 08:30:00|863.4|863.3|862.4|862|864|863.7|861.7|861.5|173662
1656059700000|2022-06-24 08:35:00|862.3|862.1|865.1|864.8|865.9|865.5|861.8|861.5|145018
1656060000000|2022-06-24 08:40:00|865.2|864.9|861.8|861.5|865.3|864.9|861.2|861|97003
1656060300000|2022-06-24 08:45:00|861.9|861.6|864.5|864|864.9|864.6|861.7|861.4|51339
1656060600000|2022-06-24 08:50:00|864.4|864.1|861.6|861.5|864.8|864.4|857.6|857.2|158973
1656060900000|2022-06-24 08:55:00|861.5|861.4|863.2|862.8|863.3|862.9|860.1|859.6|105400
1656061200000|2022-06-24 09:00:00|863.3|862.9|861.8|861.4|864.5|864.1|861.3|860.9|111430
1656061500000|2022-06-24 09:05:00|861.9|861.5|859.9|859.7|863|862.6|859|858.5|290321
1656061800000|2022-06-24 09:10:00|859.8|859.6|864.2|863.9|864.7|864.4|859.8|859.6|58641
1656062100000|2022-06-24 09:15:00|864.6|864|870.4|870.1|871.5|871|864.6|864|184980
1656062400000|2022-06-24 09:20:00|870.5|870.2|872.4|872.1|874|873.8|870|869.6|91940
1656062700000|2022-06-24 09:25:00|872.3|871.9|869|868.7|872.8|872.4|869|868.7|75430
1656063000000|2022-06-24 09:30:00|869.1|868.8|870.5|870.2|873.3|872.9|869|868.7|113108
1656063300000|2022-06-24 09:35:00|870.4|870.1|868.2|867.9|871.2|870.9|868.1|867.8|127425
1656063600000|2022-06-24 09:40:00|868.1|867.8|869.7|869.4|870.2|869.8|867.3|867|159819
1656063900000|2022-06-24 09:45:00|869.5|869.3|869|868.8|869.5|869.3|867.8|867.5|101192
1656064200000|2022-06-24 09:50:00|869.1|868.9|869.8|869.6|870.2|869.7|868.5|868.1|137946
1656064500000|2022-06-24 09:55:00|869.9|869.7|873.3|873|873.6|873.3|869|868.8|142300
1656064800000|2022-06-24 10:00:00|873.2|872.9|875.5|875.2|876.3|875.8|872.7|872.5|184417
1656065100000|2022-06-24 10:05:00|875.4|875.1|878.3|877.9|878.3|878|874.6|874.4|140136
1656065400000|2022-06-24 10:10:00|878.1|878|880.2|879.9|880.4|880|876.5|876.2|190543
1656065700000|2022-06-24 10:15:00|880.3|880|881.9|881.6|882.5|882.4|880.1|879.8|67522
1656066000000|2022-06-24 10:20:00|882|881.5|878.1|877.7|882.3|881.9|877.3|877.1|204952
1656066300000|2022-06-24 10:25:00|878|877.6|879.5|879.2|880|879.8|877.1|877|128083
1656066600000|2022-06-24 10:30:00|879.4|879.1|880.8|880.6|881.3|880.9|879|878.5|59814
1656066900000|2022-06-24 10:35:00|880.7|880.5|880.2|880.1|880.8|880.6|879|878.7|41802
1656067200000|2022-06-24 10:40:00|880.1|880|881|880.8|881.4|881.1|879.4|879|40407
1656067500000|2022-06-24 10:45:00|880.9|880.7|880.2|880|881.8|881.5|880.2|880|69102
1656067800000|2022-06-24 10:50:00|880.1|880.1|882.1|881.9|882.2|881.9|879.9|879.6|64514
1656068100000|2022-06-24 10:55:00|882|881.7|884.2|883.8|884.9|884.7|881.2|880.8|418509
1656068400000|2022-06-24 11:00:00|884.6|884.3|884.6|884.2|885.9|885.5|884.3|884|105574
1656068700000|2022-06-24 11:05:00|884.4|884.3|884.1|883.7|885|884.9|883.9|883.4|39997
1656069000000|2022-06-24 11:10:00|884.2|883.8|885.7|885.3|887|886.8|884.1|883.7|149880
1656069300000|2022-06-24 11:15:00|885.6|885.2|886.2|885.8|886.6|886.3|884.8|884.4|75228
1656069600000|2022-06-24 11:20:00|886.1|885.7|883.6|883.2|886.1|885.8|882.8|882.4|85187
1656069900000|2022-06-24 11:25:00|883.5|883.1|882.3|882|883.5|883.2|881.4|881|67638
1656070200000|2022-06-24 11:30:00|882.4|882.1|882.8|882.4|883.5|883.2|882|881.7|50601
1656070500000|2022-06-24 11:35:00|882.7|882.5|883.4|883.2|884.5|884.1|882.6|882.2|102704
1656070800000|2022-06-24 11:40:00|883.5|883.3|882.9|882.7|884.5|884.4|882.8|882.5|57414
1656071100000|2022-06-24 11:45:00|882.8|882.6|879.2|879.1|882.9|882.7|879|878.8|117505
1656071400000|2022-06-24 11:50:00|879.3|879.2|877.1|876.7|879.7|879.5|876.7|876.4|20510
1656071700000|2022-06-24 11:55:00|877|876.8|878.4|878.3|878.6|878.3|876.4|876.1|52740
1656072000000|2022-06-24 12:00:00|878.6|878.4|880.7|880.4|881.1|880.8|878.2|877.8|52100
1656072300000|2022-06-24 12:05:00|880.8|880.5|883.3|883|883.3|883|879.9|879.5|28408
1656072600000|2022-06-24 12:10:00|883.4|883.2|883.5|883.2|886|885.7|883.4|883.1|112603
1656072900000|2022-06-24 12:15:00|883.6|883.3|879.6|879.3|884|883.6|879.6|879.2|71255
1656073200000|2022-06-24 12:20:00|879.7|879.4|875.9|875.6|879.9|879.5|875.5|875.2|84259
1656073500000|2022-06-24 12:25:00|875.8|875.5|874.7|874.4|876.3|876.1|874.4|874|43268
1656073800000|2022-06-24 12:30:00|874.6|874.3|876.5|876.2|876.8|876.7|874.1|873.7|137827
1656074100000|2022-06-24 12:35:00|876.4|876.1|875.6|875.2|877.6|877.2|874.8|874.5|138836
1656074400000|2022-06-24 12:40:00|875.5|875.3|876.3|876|876.6|876.3|874.8|874.5|107897
1656074700000|2022-06-24 12:45:00|876.4|876.1|871.5|871.2|876.6|876.3|870.9|870.6|153860
1656075000000|2022-06-24 12:50:00|871.6|871.3|872.4|872.1|873.2|872.9|871.2|870.9|53542
1656075300000|2022-06-24 12:55:00|872.5|872.2|874.4|874.1|875.1|874.7|872.5|872.1|26034
1656075600000|2022-06-24 13:00:00|874.5|874|874.9|874.7|875.2|874.9|873.6|873.2|33064
1656075900000|2022-06-24 13:05:00|874.8|874.6|874.7|874.4|875.3|875|873.9|873.7|107164
1656076200000|2022-06-24 13:10:00|874.8|874.5|872|871.7|875|874.7|872|871.6|61169
1656076500000|2022-06-24 13:15:00|872.1|871.8|874.1|873.9|874.5|874.3|871.8|871.4|61045
1656076800000|2022-06-24 13:20:00|874.2|874|873.2|873|874.3|874|872.4|872|27113
1656077100000|2022-06-24 13:25:00|873|872.9|873.8|873.5|875|874.8|872.9|872.6|58603
1656077400000|2022-06-24 13:30:00|873.7|873.4|873|872.8|874.3|874.1|870.8|870.6|146953
1656077700000|2022-06-24 13:35:00|873.1|872.9|874|873.7|876|875.6|873.1|872.9|60496
1656078000000|2022-06-24 13:40:00|874.1|873.8|876.8|876.6|876.9|876.7|873.9|873.7|103662
1656078300000|2022-06-24 13:45:00|876.7|876.5|881.1|880.8|881.4|881.1|876.2|876|106085
1656078600000|2022-06-24 13:50:00|881.2|880.9|885.8|885.6|886.2|885.8|881.1|880.8|270024
1656078900000|2022-06-24 13:55:00|885.7|885.4|884|883.7|886.4|886.2|883.5|883.1|93822
1656079200000|2022-06-24 14:00:00|884.1|883.8|889.2|888.8|890.5|890.2|884.1|883.8|464285
1656079500000|2022-06-24 14:05:00|889|888.9|891.1|890.8|891.6|891.3|888.4|888.1|108025
1656079800000|2022-06-24 14:10:00|891|890.7|886.5|886.2|891.4|891|886|885.9|234461
1656080100000|2022-06-24 14:15:00|886.6|886.1|884.9|884.7|888.2|887.9|884.8|884.5|242010
1656080400000|2022-06-24 14:20:00|885.1|884.6|886.5|886.2|887.1|886.8|884.2|883.9|219961
1656080700000|2022-06-24 14:25:00|886.3|886.1|887.7|887.4|888.5|888.2|885.4|885.2|179655
1656081000000|2022-06-24 14:30:00|887.8|887.5|892|891.7|892|891.8|887.8|887.5|97985
1656081300000|2022-06-24 14:35:00|892.1|891.8|890.5|890.2|892.5|892.2|890.4|890.1|59725
1656081600000|2022-06-24 14:40:00|890.4|890.3|888|887.8|890.6|890.3|886.3|886|216582
1656081900000|2022-06-24 14:45:00|888.1|887.9|889|888.7|889.4|889.2|886.1|886|106379
1656082200000|2022-06-24 14:50:00|888.9|888.6|890.2|890|890.6|890.3|888.4|888.3|65239
1656082500000|2022-06-24 14:55:00|890.1|889.9|888.5|888.3|890.5|890.3|888.4|888.1|64152
1656082800000|2022-06-24 15:00:00|888.6|888.4|893|892.8|893.3|893|888.2|888|122395
1656083100000|2022-06-24 15:05:00|892.9|892.7|892.9|892.6|893.3|893|890.9|890.6|161570
1656083400000|2022-06-24 15:10:00|892.9|892.4|890.7|890.3|893.2|892.7|890.2|889.8|74655
1656083700000|2022-06-24 15:15:00|890.8|890.5|889.8|889.5|891.2|890.9|889.3|889|35950
1656084000000|2022-06-24 15:20:00|889.9|889.4|890.9|890.6|891.3|891|889.3|889.1|59683
1656084300000|2022-06-24 15:25:00|891|890.7|892.3|891.8|892.8|892.3|890.7|890.3|50870
1656313200000|2022-06-27 07:00:00|896.4|895.2|899.1|898.3|899.7|898.8|892.9|892.2|373453
1656313500000|2022-06-27 07:05:00|899|898.2|905.7|905.2|906.4|905.7|898.1|897.5|190471
1656313800000|2022-06-27 07:10:00|905.8|905.3|909.5|909.3|909.5|909.4|903.8|903.4|186474
1656314100000|2022-06-27 07:15:00|909.7|909.4|909.2|908.7|910.9|910.5|905.9|905.4|149562
1656314400000|2022-06-27 07:20:00|909.1|908.6|908.3|908.1|910.6|910.2|905.3|904.9|149810
1656314700000|2022-06-27 07:25:00|908.6|908|910.4|910|912.7|912.4|908.6|908|135096
1656315000000|2022-06-27 07:30:00|910.5|910.1|914.7|914.4|914.9|914.5|910|909.6|131148
1656315300000|2022-06-27 07:35:00|914.8|914.3|912.1|911.9|914.8|914.4|911.5|911.1|111888
1656315600000|2022-06-27 07:40:00|912|911.8|906.7|906.3|912|911.8|906.5|906.1|132848
1656315900000|2022-06-27 07:45:00|906.6|906.2|906.2|905.8|908.6|908.1|905.9|905.6|186864
1656316200000|2022-06-27 07:50:00|906.1|905.6|908.3|908.1|910.2|910|905.8|905.6|175717
1656316500000|2022-06-27 07:55:00|908.6|908.3|908.1|907.6|912.2|911.7|907.9|907.4|103344
1656316800000|2022-06-27 08:00:00|908|907.7|906.1|905.6|910.8|910.5|905.7|905.2|159934
1656317100000|2022-06-27 08:05:00|906.2|905.7|907.6|907.4|908.6|908.4|905.4|905|101526
1656317400000|2022-06-27 08:10:00|907.5|907.3|907.8|907.6|908.1|907.7|905.7|905.4|52034
1656317700000|2022-06-27 08:15:00|907.9|907.5|908.4|908|911.5|911.1|907.5|907.3|38706
1656318000000|2022-06-27 08:20:00|908.3|907.9|900.9|900.4|908.6|908.3|900.5|900.2|108693
1656318300000|2022-06-27 08:25:00|900.8|900.5|895.9|895.5|901.3|900.9|895.4|895.2|187608
1656318600000|2022-06-27 08:30:00|895.8|895.4|897.8|897.5|899.5|899.1|895.8|895.4|65887
1656318900000|2022-06-27 08:35:00|897.9|897.6|898.3|898|899.6|899.2|897.6|897.3|36220
1656319200000|2022-06-27 08:40:00|898.2|897.9|899.8|899.4|900|899.8|898|897.6|62691
1656319500000|2022-06-27 08:45:00|899.9|899.5|898|897.6|900.4|900.1|897.3|897|44170
1656319800000|2022-06-27 08:50:00|898.1|897.7|894.5|894.3|898.3|898.1|894.4|894.3|46292
1656320100000|2022-06-27 08:55:00|894.4|894.2|896.2|895.8|896.2|895.8|893.7|893.4|20799
1656320400000|2022-06-27 09:00:00|896.3|895.9|896.8|896.4|897.8|897.5|896.1|895.9|36092
1656320700000|2022-06-27 09:05:00|896.7|896.5|897.9|897.5|897.9|897.5|895.2|895|21104
1656321000000|2022-06-27 09:10:00|898|897.6|900.5|900|902.8|902.4|897.8|897.4|66282
1656321300000|2022-06-27 09:15:00|900.4|900.1|897.8|897.4|900.9|900.5|897.6|897.3|66341
1656321600000|2022-06-27 09:20:00|897.7|897.5|898.1|897.7|899.4|898.9|897|896.6|98590
1656321900000|2022-06-27 09:25:00|898|897.6|898.3|898|899.3|899|897|896.6|38208
1656322200000|2022-06-27 09:30:00|898.2|897.8|897.7|897.3|899.9|899.7|897.3|897|38618
1656322500000|2022-06-27 09:35:00|897.8|897.4|896|895.8|898.6|898.2|895.7|895.5|49777
1656322800000|2022-06-27 09:40:00|895.9|895.6|895.2|895|896.5|896.1|895.1|895|23231
1656323100000|2022-06-27 09:45:00|895.1|894.9|897.1|896.8|898.1|897.8|894.9|894.6|34937
1656323400000|2022-06-27 09:50:00|897.2|896.9|895.6|895.4|897.2|896.9|895.5|895.2|13358
1656323700000|2022-06-27 09:55:00|895.7|895.3|896|895.6|897.4|897.1|895|894.7|26823
1656324000000|2022-06-27 10:00:00|896.1|895.7|896.6|896.2|897|896.6|895.4|895.1|21495
1656324300000|2022-06-27 10:05:00|896.5|896.1|895.5|895.1|896.5|896.2|895.2|894.9|17389
1656324600000|2022-06-27 10:10:00|895.4|895.2|895.7|895.4|896.2|895.9|894.3|894.1|33950
1656324900000|2022-06-27 10:15:00|895.6|895.3|898.2|898|898.9|898.5|895.6|895.3|22974
1656325200000|2022-06-27 10:20:00|898.1|897.9|899.3|899|899.4|899.1|897.7|897.3|17676
1656325500000|2022-06-27 10:25:00|899.4|898.9|898.4|898.1|900|899.8|896.1|895.8|34932
1656325800000|2022-06-27 10:30:00|898.5|898.2|900.7|900.3|901.2|901|897.9|897.7|149124
1656326100000|2022-06-27 10:35:00|900.8|900.4|900.2|900|901.4|901.1|899.9|899.6|28785
1656326400000|2022-06-27 10:40:00|900.3|900.1|900.4|900.2|900.7|900.3|899.3|898.9|21043
1656326700000|2022-06-27 10:45:00|900.3|900.3|898.5|898.1|901.2|900.9|898.3|898|25636
1656327000000|2022-06-27 10:50:00|898.6|898.2|900.5|900.2|900.5|900.2|898|897.7|30957
1656327300000|2022-06-27 10:55:00|900.4|900.1|901.5|901.1|902|901.6|900.1|899.9|13148
1656327600000|2022-06-27 11:00:00|901.4|900.9|896.9|896.5|901.4|900.9|896.7|896.3|103694
1656327900000|2022-06-27 11:05:00|896.8|896.4|898.7|898.4|899.4|899|895|894.6|32150
1656328200000|2022-06-27 11:10:00|898.8|898.5|897.6|897.3|899|898.7|897.5|897.3|10633
1656328500000|2022-06-27 11:15:00|897.7|897.4|899.4|899.2|899.8|899.4|896.3|896|36188
1656328800000|2022-06-27 11:20:00|899.5|899.3|899.6|899.4|900.4|900.1|899|898.8|35479
1656329100000|2022-06-27 11:25:00|899.7|899.5|898.4|898|899.8|899.6|897.9|897.6|13112
1656329400000|2022-06-27 11:30:00|898.3|897.9|899.4|899.2|899.4|899.2|898|897.6|16823
1656329700000|2022-06-27 11:35:00|899.5|899.3|899.5|899.2|900.2|900|899.1|898.8|40876
1656330000000|2022-06-27 11:40:00|899.6|899.3|900.7|900.4|900.7|900.5|899.1|898.8|6291
1656330300000|2022-06-27 11:45:00|900.6|900.5|902.9|902.8|903|902.8|900.3|900|84243
1656330600000|2022-06-27 11:50:00|903|902.9|900.4|900.1|903.1|902.9|900.2|900|34555
1656330900000|2022-06-27 11:55:00|900.5|900.2|898.2|897.9|900.5|900.3|898.1|897.9|29699
1656331200000|2022-06-27 12:00:00|898.1|898|899.8|899.6|901.8|901.5|898.1|898|58654
1656331500000|2022-06-27 12:05:00|899.7|899.5|899.9|899.6|900.9|900.7|899.5|899.2|17190
1656331800000|2022-06-27 12:10:00|899.8|899.5|901.2|900.9|901.3|900.9|899.4|899.2|25046
1656332100000|2022-06-27 12:15:00|901.1|900.8|901.9|901.6|902.8|902.5|900.8|900.4|37435
1656332400000|2022-06-27 12:20:00|901.8|901.7|902.2|901.9|903.6|903.2|901.3|901.1|10738
1656332700000|2022-06-27 12:25:00|902.3|902|901|900.6|902.6|902.2|900.8|900.5|9947
1656333000000|2022-06-27 12:30:00|901.1|900.7|898.3|897.9|901.2|901|898.1|897.8|108512
1656333300000|2022-06-27 12:35:00|898.2|898|900.9|900.6|901|900.6|898.2|898|61618
1656333600000|2022-06-27 12:40:00|901|900.7|901.8|901.5|902.5|902.2|900.3|900.1|26163
1656333900000|2022-06-27 12:45:00|901.9|901.6|902.7|902.3|902.8|902.5|900.7|900.4|32941
1656334200000|2022-06-27 12:50:00|902.8|902.4|899.6|899.3|902.8|902.6|899.3|898.9|8768
1656334500000|2022-06-27 12:55:00|899.5|899.2|899|898.6|900.3|900|898.4|898.2|30220
1656334800000|2022-06-27 13:00:00|899.1|898.7|897|896.8|899.4|899.1|896.9|896.6|63504
1656335100000|2022-06-27 13:05:00|896.9|896.7|894.3|894|897.1|896.7|894.2|893.8|79538
1656335400000|2022-06-27 13:10:00|894.2|893.9|895.5|895.1|895.5|895.3|893.5|893.1|116670
1656335700000|2022-06-27 13:15:00|895.4|895|896.4|896.1|897.4|897|895.2|894.8|82072
1656336000000|2022-06-27 13:20:00|896.3|896|894.4|894.1|896.4|896|894.3|894.1|41649
1656336300000|2022-06-27 13:25:00|894.5|894|894.5|894.3|895.1|894.7|893.9|893.5|41158
1656336600000|2022-06-27 13:30:00|894.6|894.4|889.8|889.5|896.7|896.4|889.6|889.2|199141
1656336900000|2022-06-27 13:35:00|889.7|889.3|887.1|886.7|889.7|889.3|885.2|884.8|181286
1656337200000|2022-06-27 13:40:00|887|886.8|884.7|884.3|887.8|887.4|882.8|882.5|158934
1656337500000|2022-06-27 13:45:00|884.6|884.4|882.3|881.9|885.9|885|880.3|880|492781
1656337800000|2022-06-27 13:50:00|882.2|881.8|883.5|883.2|884.2|883.9|881.5|881.1|64819
1656338100000|2022-06-27 13:55:00|883.6|883.1|879|878.8|883.7|883.3|878.3|878|142519
1656338400000|2022-06-27 14:00:00|879.1|878.9|883.3|883.1|883.5|883.3|879|878.7|151454
1656338700000|2022-06-27 14:05:00|883.2|883|878|877.7|883.3|883.1|877.4|877.1|92367
1656339000000|2022-06-27 14:10:00|877.9|877.6|877|876.7|878|877.8|874.9|874.6|187543
1656339300000|2022-06-27 14:15:00|877.1|876.6|878.9|878.6|879.3|879|876.1|875.8|124016
1656339600000|2022-06-27 14:20:00|879|878.5|879.9|879.5|881|880.7|878.6|878.3|72618
1656339900000|2022-06-27 14:25:00|879.8|879.4|878.9|878.5|880|879.7|878.2|877.9|33412
1656340200000|2022-06-27 14:30:00|878.8|878.4|879.5|879.1|880.2|879.9|878.2|878|78628
1656340500000|2022-06-27 14:35:00|879.4|879.2|880.3|880|880.4|880|877.4|877.2|40244
1656340800000|2022-06-27 14:40:00|880.4|880.1|883.7|883.4|883.9|883.7|880.2|880|58081
1656341100000|2022-06-27 14:45:00|883.6|883.3|884.3|884.1|885.1|884.9|882.9|882.5|48096
1656341400000|2022-06-27 14:50:00|884.4|884.2|887.2|886.9|887.9|887.5|884.4|884.1|99957
1656341700000|2022-06-27 14:55:00|887.3|887|889|888.8|890.3|889.9|887|886.7|83360
1656342000000|2022-06-27 15:00:00|889.1|888.7|888.2|887.9|889.8|889.6|888.1|887.8|24598
1656342300000|2022-06-27 15:05:00|888.1|887.8|886.4|886.1|888.1|887.8|886.3|886|31425
1656342600000|2022-06-27 15:10:00|886.3|886|885|884.8|886.7|886.4|884.9|884.7|133166
1656342900000|2022-06-27 15:15:00|885.1|884.7|885.7|885.5|885.9|885.6|884.3|884|37492
1656343200000|2022-06-27 15:20:00|885.8|885.6|888.4|888.2|888.8|888.5|885.6|885.5|91427
1656343500000|2022-06-27 15:25:00|888.5|888.3|888.5|888.3|889.2|889|888|887.7|145080
1656399600000|2022-06-28 07:00:00|898|897.2|895.2|894.5|900|899.3|893.6|892.8|315935
1656399900000|2022-06-28 07:05:00|895.3|894.6|902|901.6|902|901.7|894.4|893.7|169278
1656400200000|2022-06-28 07:10:00|901.9|901.5|897.5|897|902.7|902.1|897.5|896.9|167256
1656400500000|2022-06-28 07:15:00|897.6|897.1|899.4|899.1|901.5|901|897.5|897.1|101394
1656400800000|2022-06-28 07:20:00|899.3|899.2|896.7|896.3|899.8|899.4|895.1|894.6|116135
1656401100000|2022-06-28 07:25:00|896.6|896.2|895.1|894.7|901.6|901.1|894.2|893.9|55120
1656401400000|2022-06-28 07:30:00|895|894.6|896.6|896.1|897|896.6|892.2|891.8|62594
1656401700000|2022-06-28 07:35:00|896.5|896|896.4|896|898.4|898.1|895.9|895.6|53169
1656402000000|2022-06-28 07:40:00|896.5|896.1|893.7|893.4|897.4|897|893.4|893|48158
1656402300000|2022-06-28 07:45:00|893.6|893.3|891.6|891.2|894.9|894.7|890.3|890.1|185517
1656402600000|2022-06-28 07:50:00|891.5|891.1|896.7|896.2|897.5|897.3|891.3|890.9|119111
1656402900000|2022-06-28 07:55:00|896.6|896.1|895|894.7|896.9|896.4|893.5|893.2|61385
1656403200000|2022-06-28 08:00:00|895.1|894.8|896.1|895.6|897.8|897.4|894.7|894.3|72002
1656403500000|2022-06-28 08:05:00|896|895.7|895.4|895|897.2|896.7|893.3|892.9|128679
1656403800000|2022-06-28 08:10:00|895.3|895.1|895.4|895|896|895.6|894.6|894.3|28797
1656404100000|2022-06-28 08:15:00|895.3|894.9|897.3|896.9|899.1|898.7|895.2|894.8|85666
1656404400000|2022-06-28 08:20:00|897.4|897|898.8|898.5|898.8|898.6|896.4|896.1|34729
1656404700000|2022-06-28 08:25:00|898.9|898.6|898.2|897.9|900.9|900.6|897.5|897.4|173309
1656405000000|2022-06-28 08:30:00|898.1|897.8|897.9|897.7|900.4|900|897.7|897.5|65105
1656405300000|2022-06-28 08:35:00|898|897.8|900.8|900.6|901.5|901|898|897.8|29998
1656405600000|2022-06-28 08:40:00|900.9|900.5|899.5|899.2|901.1|900.9|899.4|899|55535
1656405900000|2022-06-28 08:45:00|899.4|899.3|900.9|900.7|900.9|900.8|899.1|898.8|42847
1656406200000|2022-06-28 08:50:00|901|900.8|902.3|902.1|902.3|902.1|900.1|899.7|49300
1656406500000|2022-06-28 08:55:00|902.2|902|903.8|903.6|903.8|903.6|902.1|901.9|29616
1656406800000|2022-06-28 09:00:00|903.9|903.7|907.1|906.8|907.2|907|903.1|902.7|66517
1656407100000|2022-06-28 09:05:00|907|906.9|907.9|907.6|908.7|908.4|906.1|906|245508
1656407400000|2022-06-28 09:10:00|907.8|907.5|905.9|905.6|907.8|907.5|905.2|905|232448
1656407700000|2022-06-28 09:15:00|906|905.5|903.7|903.3|906.2|905.7|903.3|903|162517
1656408000000|2022-06-28 09:20:00|903.6|903.2|902.5|902.1|905|904.7|901.8|901.6|42594
1656408300000|2022-06-28 09:25:00|902.4|902|902.3|901.9|903|902.6|901.7|901.4|14748
1656408600000|2022-06-28 09:30:00|902.4|902|899.6|899.2|902.8|902.5|899.2|898.9|54568
1656408900000|2022-06-28 09:35:00|899.5|899.3|897.8|897.5|900.2|900|897.5|897.4|129900
1656409200000|2022-06-28 09:40:00|897.9|897.7|897.9|897.6|899.6|899.2|897.6|897.2|92366
1656409500000|2022-06-28 09:45:00|898|897.7|897.4|897.2|898.9|898.6|897.2|896.9|83044
1656409800000|2022-06-28 09:50:00|897.5|897.1|897|896.8|898.1|897.8|896.4|896.2|38501
1656410100000|2022-06-28 09:55:00|897.1|896.7|896|895.7|897.3|897|895.6|895.5|18955
1656410400000|2022-06-28 10:00:00|895.9|895.8|896.8|896.4|898|897.8|895.8|895.7|34106
1656410700000|2022-06-28 10:05:00|896.7|896.3|894.5|894.2|897.8|897.5|894.5|894.2|47317
1656411000000|2022-06-28 10:10:00|894.6|894.3|896.8|896.4|897.5|897.2|894.6|894.3|41330
1656411300000|2022-06-28 10:15:00|896.7|896.5|895.6|895.2|897|896.8|895.2|894.9|7109
1656411600000|2022-06-28 10:20:00|895.5|895.3|896.2|896|897|896.7|894.6|894.3|38251
1656411900000|2022-06-28 10:25:00|896.1|895.9|896.9|896.5|897|896.6|895.8|895.6|42977
1656412200000|2022-06-28 10:30:00|896.8|896.6|898.3|898.1|899.2|899|896.7|896.5|25871
1656412500000|2022-06-28 10:35:00|898.2|898.2|897.6|897.3|898.6|898.2|897|896.8|26512
1656412800000|2022-06-28 10:40:00|897.7|897.4|897.4|897|898.1|897.7|896.4|896|14371
1656413100000|2022-06-28 10:45:00|897.5|897.1|898.4|898.1|898.5|898.2|896.9|896.6|22435
1656413400000|2022-06-28 10:50:00|898.3|898.2|899.5|899.2|899.5|899.2|898.1|897.8|22931
1656413700000|2022-06-28 10:55:00|899.6|899.1|901|900.6|901|900.6|898.9|898.5|28101
1656414000000|2022-06-28 11:00:00|900.6|900.4|900.1|899.8|900.8|900.4|899.4|899.1|35006
1656414300000|2022-06-28 11:05:00|900|899.7|901.7|901.4|901.7|901.4|899.5|899.2|27642
1656414600000|2022-06-28 11:10:00|901.6|901.3|902.4|902|902.4|902.1|900.6|900.3|37604
1656414900000|2022-06-28 11:15:00|902.3|901.9|902.5|902.2|904.7|904.4|901.5|901.2|65225
1656415200000|2022-06-28 11:20:00|902.4|902.3|903.4|903|903.7|903.4|901.8|901.6|34984
1656415500000|2022-06-28 11:25:00|903.3|902.9|903.4|903|903.5|903.1|901.1|900.7|151751
1656415800000|2022-06-28 11:30:00|903.3|903.1|902|901.8|903.3|903.1|901.1|900.9|34980
1656416100000|2022-06-28 11:35:00|901.9|901.7|901.7|901.4|902.1|901.8|900.9|900.7|37142
1656416400000|2022-06-28 11:40:00|901.6|901.3|901|900.7|901.6|901.3|900.6|900.3|44954
1656416700000|2022-06-28 11:45:00|900.9|900.8|899.8|899.6|901.3|901|899.4|899.3|20640
1656417000000|2022-06-28 11:50:00|899.7|899.5|897.9|897.6|899.7|899.6|897.8|897.6|215275
1656417300000|2022-06-28 11:55:00|898|897.7|896.9|896.6|898.2|897.9|894.9|894.5|64386
1656417600000|2022-06-28 12:00:00|897|896.7|899|898.6|899|898.8|896.3|896|58369
1656417900000|2022-06-28 12:05:00|898.9|898.7|897.5|897.4|899.5|899.2|897.4|897.1|66812
1656418200000|2022-06-28 12:10:00|897.6|897.5|898|897.6|898.2|897.9|896.9|896.5|23567
1656418500000|2022-06-28 12:15:00|898.1|897.7|900.5|900.2|900.5|900.2|897.6|897.4|65212
1656418800000|2022-06-28 12:20:00|900.6|900.3|897.3|897|900.9|900.6|897.2|896.9|47826
1656419100000|2022-06-28 12:25:00|897.2|896.9|898.3|897.9|898.3|897.9|896.2|896|22145
1656419400000|2022-06-28 12:30:00|898.4|898|897.4|897.1|898.8|898.5|897.2|896.9|27528
1656419700000|2022-06-28 12:35:00|897.5|897|899.6|899.4|899.6|899.4|897.2|896.9|20927
1656420000000|2022-06-28 12:40:00|899.7|899.5|898.7|898.4|900.6|900.3|898.7|898.4|22982
1656420300000|2022-06-28 12:45:00|898.8|898.5|899.3|898.9|899.8|899.5|898.7|898.4|24679
1656420600000|2022-06-28 12:50:00|899.2|899|897.5|897.2|899.4|899|897.3|897|28550
1656420900000|2022-06-28 12:55:00|897.4|897.1|898.1|897.8|899|898.7|897.3|896.9|26532
1656421200000|2022-06-28 13:00:00|898|897.7|895.5|895.2|898.5|898.3|895.5|895.2|72865
1656421500000|2022-06-28 13:05:00|895.6|895.3|894.2|894|896.9|896.8|894.1|893.7|124583
1656421800000|2022-06-28 13:10:00|894.3|893.9|892.8|892.5|894.6|894.4|892.7|892.5|95033
1656422100000|2022-06-28 13:15:00|892.7|892.6|893.9|893.5|894.1|893.8|892.2|892|29754
1656422400000|2022-06-28 13:20:00|893.8|893.6|892.6|892.3|894.7|894.4|892.5|892.2|31445
1656422700000|2022-06-28 13:25:00|892.7|892.4|890|889.7|892.7|892.6|889.6|889.2|93420
1656423000000|2022-06-28 13:30:00|890.1|889.8|896.6|896.2|897.1|896.7|890.1|889.7|167060
1656423300000|2022-06-28 13:35:00|896.5|896.3|900|899.6|900.7|900.3|896.5|896|132892
1656423600000|2022-06-28 13:40:00|899.9|899.7|902.3|901.9|902.3|902|898.9|898.5|57619
1656423900000|2022-06-28 13:45:00|902.4|902|904.7|904.5|904.8|904.5|901.3|900.9|100642
1656424200000|2022-06-28 13:50:00|904.8|904.6|904.2|903.8|906|905.8|903.9|903.6|187517
1656424500000|2022-06-28 13:55:00|904.1|903.7|902.7|902.4|904.1|904|900.6|900.4|147486
1656424800000|2022-06-28 14:00:00|902.6|902.1|898.8|898.5|903.6|903.1|897.2|897|106561
1656425100000|2022-06-28 14:05:00|898.7|898.4|895.1|894.7|899|898.8|893.8|893.4|134255
1656425400000|2022-06-28 14:10:00|895|894.6|898.4|898|900|899.8|894.8|894.4|208946
1656425700000|2022-06-28 14:15:00|898.3|898.1|897.4|897.1|898.7|898.3|896.9|896.6|84802
1656426000000|2022-06-28 14:20:00|897.3|897|894.4|894.2|897.4|897.2|893|892.7|138003
1656426300000|2022-06-28 14:25:00|894.5|894.3|895.1|894.7|896.9|896.7|894.4|894.2|53200
1656426600000|2022-06-28 14:30:00|895|894.6|892.9|892.6|895|894.6|892.7|892.4|119710
1656426900000|2022-06-28 14:35:00|892.8|892.5|894.5|894.2|894.9|894.7|892.4|892.2|108869
1656427200000|2022-06-28 14:40:00|894.4|894.1|895.5|895.4|895.6|895.4|893.6|893.3|72880
1656427500000|2022-06-28 14:45:00|895.6|895.3|892.3|892|895.9|895.6|891.5|891.3|135227
1656427800000|2022-06-28 14:50:00|892.4|892.1|891.1|890.7|893.6|893.3|890.6|890.3|91177
1656428100000|2022-06-28 14:55:00|891|890.6|892.7|892.3|892.9|892.8|890.9|890.6|112203
1656428400000|2022-06-28 15:00:00|892.6|892.4|894.4|894.1|895.1|894.9|892.3|892|92502
1656428700000|2022-06-28 15:05:00|894.5|894|891.8|891.6|894.6|894.4|891.5|891.2|76520
1656429000000|2022-06-28 15:10:00|891.7|891.5|889.3|889|892.1|891.9|889.3|889|73549
1656429300000|2022-06-28 15:15:00|889.2|888.9|887|886.8|889.2|889|886.9|886.8|96622
1656429600000|2022-06-28 15:20:00|886.9|886.7|885.5|885.3|887.1|886.9|884.4|884.2|143445
1656429900000|2022-06-28 15:25:00|885.4|885.2|885.7|885.3|885.7|885.5|884.3|884.1|114599
1656486000000|2022-06-29 07:00:00|870.5|870|873|872.2|873|872.3|867.3|866.5|194313
1656486300000|2022-06-29 07:05:00|873.1|872.3|869.4|868.8|874.9|874.4|867.3|866.5|114982
1656486600000|2022-06-29 07:10:00|869.3|868.7|873.7|873.1|874.5|873.7|868|867.5|49558
1656486900000|2022-06-29 07:15:00|873.8|873.2|870.9|870.6|875.5|875.1|870.4|870|54849
1656487200000|2022-06-29 07:20:00|871|870.7|872.8|872.4|873.5|873|868.7|868.4|91902
1656487500000|2022-06-29 07:25:00|872.7|872.3|873.7|873.3|875.6|875.2|870.5|870.2|127705
1656487800000|2022-06-29 07:30:00|873.8|873.4|868.6|868.1|873.8|873.4|867.6|867.1|83426
1656488100000|2022-06-29 07:35:00|868.7|868.2|870|869.7|872.8|872.4|868.5|868|27558
1656488400000|2022-06-29 07:40:00|870.1|869.8|877|876.5|877.9|877.5|869.9|869.6|148090
1656488700000|2022-06-29 07:45:00|876.9|876.4|872.8|872.3|876.9|876.4|872.2|872|196104
1656489000000|2022-06-29 07:50:00|872.9|872.4|871.2|870.8|875.2|874.8|870.4|870|42900
1656489300000|2022-06-29 07:55:00|871.3|870.9|865.1|864.6|871.8|871.4|864.6|864.2|56220
1656489600000|2022-06-29 08:00:00|865|864.5|866.5|866|867.4|867|864.5|864.1|73300
1656489900000|2022-06-29 08:05:00|866.6|866.1|864.3|864|867|866.5|864|863.8|122054
1656490200000|2022-06-29 08:10:00|864.4|864.1|862.8|862.5|866.4|866|862.8|862.4|96463
1656490500000|2022-06-29 08:15:00|862.9|862.6|863.5|863.2|864.8|864.3|861.5|861.2|89756
1656490800000|2022-06-29 08:20:00|863.4|863.1|864.9|864.7|865.2|864.8|862.7|862.5|89918
1656491100000|2022-06-29 08:25:00|865|864.8|864.2|863.9|866|865.6|863.1|862.7|41191
1656491400000|2022-06-29 08:30:00|864.3|864|866.3|866.1|867.4|866.9|864.2|863.8|43771
1656491700000|2022-06-29 08:35:00|866.5|866.2|867.5|867.1|868.7|868.3|866.1|866|136692
1656492000000|2022-06-29 08:40:00|867.4|867|865.7|865.3|867.4|867|864.5|864.2|47177
1656492300000|2022-06-29 08:45:00|865.8|865.4|866.4|865.9|867.7|867.4|864.8|864.4|21354
1656492600000|2022-06-29 08:50:00|866.3|865.8|866.7|866.4|867|866.6|865.3|864.9|9934
1656492900000|2022-06-29 08:55:00|866.8|866.5|869.5|869.1|870.7|870.3|866.4|866|119735
1656493200000|2022-06-29 09:00:00|869.4|869|871.8|871.4|872|871.6|869.3|868.8|56226
1656493500000|2022-06-29 09:05:00|871.7|871.3|870.7|870.2|872.1|871.8|869.8|869.4|48298
1656493800000|2022-06-29 09:10:00|870.6|870.1|873.2|872.9|873.4|873|870.5|870.1|63771
1656494100000|2022-06-29 09:15:00|873.1|872.8|872.5|872.2|873.8|873.5|872.4|872|26380
1656494400000|2022-06-29 09:20:00|872.4|872.1|870.5|870.2|872.5|872.3|870.5|870.2|25839
1656494700000|2022-06-29 09:25:00|870.6|870.1|870.8|870.6|871|870.8|869.5|869.3|45292
1656495000000|2022-06-29 09:30:00|870.7|870.5|871.5|871.3|871.6|871.3|869.7|869.4|21312
1656495300000|2022-06-29 09:35:00|871.4|871.2|870.5|870.3|872|871.7|870.5|870.2|20457
1656495600000|2022-06-29 09:40:00|870.4|870.2|871.1|870.8|871.9|871.7|869.6|869.3|35207
1656495900000|2022-06-29 09:45:00|871.2|870.9|872.8|872.5|873.4|873.1|869.3|869|71961
1656496200000|2022-06-29 09:50:00|872.7|872.4|872.4|872|873|872.8|870.2|870|129911
1656496500000|2022-06-29 09:55:00|872.3|871.9|872.2|872|873.4|873.1|870.9|870.7|54537
1656496800000|2022-06-29 10:00:00|872.4|872.1|876.7|876.5|876.8|876.7|872.4|872.1|91374
1656497100000|2022-06-29 10:05:00|876.6|876.4|879.3|879|879.6|879.2|876.4|876.1|47839
1656497400000|2022-06-29 10:10:00|879.2|879.1|877|876.6|879.6|879.2|876.5|876.3|25227
1656497700000|2022-06-29 10:15:00|877.1|876.7|876.4|876|877.6|877.4|875.4|875|29404
1656498000000|2022-06-29 10:20:00|876.5|876.1|876.6|876.2|879.8|879.5|876.1|875.8|17294
1656498300000|2022-06-29 10:25:00|876.5|876.1|874.6|874.3|876.7|876.4|874.6|874.2|9655
1656498600000|2022-06-29 10:30:00|874.5|874.2|872.1|871.8|875.7|875.5|872.1|871.7|37002
1656498900000|2022-06-29 10:35:00|872|871.7|871.7|871.4|873.2|872.8|871.5|871.4|22157
1656499200000|2022-06-29 10:40:00|871.8|871.5|871.5|871.1|873.9|873.6|871.1|870.7|25891
1656499500000|2022-06-29 10:45:00|871.4|871|870.9|870.5|872|871.6|870.4|870.1|10508
1656499800000|2022-06-29 10:50:00|870.8|870.4|870.5|870.2|871.4|871|869.9|869.6|52282
1656500100000|2022-06-29 10:55:00|870.4|870.1|871.1|870.7|871.5|871.2|870.3|870|13082
1656500400000|2022-06-29 11:00:00|871.4|870.8|870.5|870.2|871.4|871|870.2|869.8|55599
1656500700000|2022-06-29 11:05:00|870.6|870.1|870|869.7|871|870.7|869.6|869.4|63994
1656501000000|2022-06-29 11:10:00|869.9|869.6|865.6|865.2|870.3|870|865.3|865|158809
1656501300000|2022-06-29 11:15:00|865.7|865.3|865.4|865.2|866.1|865.8|863|862.8|124336
1656501600000|2022-06-29 11:20:00|865.5|865.3|865.6|865.3|865.9|865.7|865|864.6|25326
1656501900000|2022-06-29 11:25:00|865.5|865.2|863.9|863.6|866.2|866|863.7|863.4|150981
1656502200000|2022-06-29 11:30:00|864|863.7|863.7|863.4|865|864.7|862.9|862.5|45564
1656502500000|2022-06-29 11:35:00|863.6|863.3|863.9|863.5|864|863.6|862.2|862|46211
1656502800000|2022-06-29 11:40:00|863.8|863.4|863.7|863.3|864.2|864|863.1|862.8|34912
1656503100000|2022-06-29 11:45:00|863.8|863.4|863.4|863.1|865.3|865.1|863.2|862.8|91064
1656503400000|2022-06-29 11:50:00|863.5|863.2|865.4|865|865.4|865|862.7|862.5|52618
1656503700000|2022-06-29 11:55:00|865.5|865.1|867.1|866.8|868.4|868.3|864.5|864.3|97263
1656504000000|2022-06-29 12:00:00|867|866.7|870.1|869.7|870.6|870.2|866.2|866|57309
1656504300000|2022-06-29 12:05:00|870|869.6|870|869.8|871.8|871.5|869.8|869.5|54080
1656504600000|2022-06-29 12:10:00|869.9|869.7|871.5|871.2|871.5|871.2|869.5|869.2|44579
1656504900000|2022-06-29 12:15:00|871.4|871.1|870.6|870.3|872.7|872.3|869.9|869.6|40246
1656505200000|2022-06-29 12:20:00|870.7|870.4|867.8|867.4|871|870.6|867.8|867.4|8086
1656505500000|2022-06-29 12:25:00|867.7|867.5|868|867.6|868.3|867.9|866.8|866.4|24351
1656505800000|2022-06-29 12:30:00|868.1|867.7|867.6|867.3|868.7|868.5|865.9|865.5|62026
1656506100000|2022-06-29 12:35:00|867.5|867.2|867.6|867.3|867.9|867.6|866.4|866.1|30008
1656506400000|2022-06-29 12:40:00|867.7|867.4|868.8|868.4|869.1|868.8|867.2|867|114498
1656506700000|2022-06-29 12:45:00|868.7|868.5|868.1|867.8|869.8|869.6|867.8|867.6|264775
1656507000000|2022-06-29 12:50:00|868.2|867.9|866.6|866.4|868.8|868.5|866.4|866.1|188614
1656507300000|2022-06-29 12:55:00|866.5|866.3|868.4|868.3|868.5|868.3|865.8|865.6|292717
1656507600000|2022-06-29 13:00:00|868.3|868.2|869|868.6|870.1|869.8|867.8|867.6|115032
1656507900000|2022-06-29 13:05:00|869.1|868.7|870.1|869.9|870.4|870.1|868.7|868.4|46257
1656508200000|2022-06-29 13:10:00|870|869.8|870.1|869.8|871.5|871.2|869.7|869.5|47471
1656508500000|2022-06-29 13:15:00|870|869.7|869.8|869.4|870.1|869.8|868.2|868|53225
1656508800000|2022-06-29 13:20:00|869.7|869.5|869|868.7|870.3|870.1|868.5|868.2|22316
1656509100000|2022-06-29 13:25:00|868.9|868.6|868.7|868.3|869.1|868.7|868|867.6|15832
1656509400000|2022-06-29 13:30:00|868.6|868.4|861.4|861|868.7|868.4|861.2|861|75837
1656509700000|2022-06-29 13:35:00|861.3|860.9|859.5|859.1|862.2|861.8|859.1|858.7|127690
1656510000000|2022-06-29 13:40:00|859.4|859|860.3|859.9|860.9|860.6|858.2|858|76414
1656510300000|2022-06-29 13:45:00|860.2|859.8|861.9|861.5|862.4|862.1|858.7|858.4|85455
1656510600000|2022-06-29 13:50:00|861.8|861.6|866.8|866.5|867.8|867.6|861.5|861.2|85277
1656510900000|2022-06-29 13:55:00|866.9|866.6|862.2|861.8|867|866.7|861.9|861.4|96489
1656511200000|2022-06-29 14:00:00|862.1|861.7|863.3|863|864.8|864.6|860.3|860.1|132303
1656511500000|2022-06-29 14:05:00|863.2|862.9|861.1|860.7|863.2|862.9|860.4|860.1|80141
1656511800000|2022-06-29 14:10:00|861|860.8|860.5|860.2|862.7|862.3|860.3|860.1|52941
1656512100000|2022-06-29 14:15:00|860.4|860.1|856.9|856.6|861.1|860.7|856.5|856.2|200059
1656512400000|2022-06-29 14:20:00|857|856.7|858.1|857.8|858.2|857.9|856.1|855.8|127380
1656512700000|2022-06-29 14:25:00|858|857.9|858.7|858.4|861.4|861.2|857.7|857.4|80468
1656513000000|2022-06-29 14:30:00|858.6|858.3|860.5|860.1|861.2|860.8|857.5|857.2|115586
1656513300000|2022-06-29 14:35:00|860.4|860.2|858.8|858.5|861.1|860.8|856.4|856.1|92377
1656513600000|2022-06-29 14:40:00|858.7|858.4|860.4|860.1|860.9|860.5|858|857.7|32749
1656513900000|2022-06-29 14:45:00|860.5|860.2|858.5|858.2|860.6|860.4|857.5|857.2|113769
1656514200000|2022-06-29 14:50:00|858.6|858.3|858.1|857.8|859.5|859.2|857.3|857.1|55253
1656514500000|2022-06-29 14:55:00|858|857.9|857.8|857.5|858.5|858.2|856.9|856.7|117300
1656514800000|2022-06-29 15:00:00|857.9|857.6|857.6|857.5|858.4|858.1|857.3|857.1|25329
1656515100000|2022-06-29 15:05:00|857.5|857.4|858.2|857.9|859.5|859.2|856.3|856.1|105344
1656515400000|2022-06-29 15:10:00|858.1|858|857.7|857.4|859.4|859.1|856.8|856.5|52918
1656515700000|2022-06-29 15:15:00|857.6|857.3|858.5|858.2|859.4|859.3|857.2|857.1|75228
1656516000000|2022-06-29 15:20:00|858.6|858.3|858|857.8|858.9|858.6|857|856.8|115464
1656516300000|2022-06-29 15:25:00|857.9|857.7|858.8|858.5|859.5|859.2|857.8|857.5|137227
1656572400000|2022-06-30 07:00:00|841.2|840|830.4|830.1|841.2|840|830.3|830|425913
1656572700000|2022-06-30 07:05:00|830.3|830|835.5|834.7|839.1|838.4|827.3|826.5|479084
1656573000000|2022-06-30 07:10:00|835.4|834.6|828.8|828.3|836.2|835.6|828.5|828|257456
1656573300000|2022-06-30 07:15:00|828.6|828.1|824.7|824.1|828.6|828.1|822.5|822|377630
1656573600000|2022-06-30 07:20:00|824.6|824|821.4|821|825.3|824.7|820.2|820|340957
1656573900000|2022-06-30 07:25:00|821.3|820.9|821.1|820.8|824.9|824.3|819.6|819.3|485184
1656574200000|2022-06-30 07:30:00|821.3|821.2|827.7|827.2|828|827.6|820.9|820.3|206286
1656574500000|2022-06-30 07:35:00|827.8|827.3|823.2|822.9|830.8|830.3|823.1|822.7|194958
1656574800000|2022-06-30 07:40:00|823.3|823|830.8|830.4|832|831.9|822.6|822.1|167344
1656575100000|2022-06-30 07:45:00|831|830.5|834.4|834|835.4|834.9|829.4|829|131719
1656575400000|2022-06-30 07:50:00|834.5|834.1|832.8|832.4|835.2|834.7|832|831.9|104318
1656575700000|2022-06-30 07:55:00|832.9|832.5|827.5|827.1|833|832.5|826.1|825.6|406163
1656576000000|2022-06-30 08:00:00|827.6|827|831.4|831|831.5|831|826.7|826.1|91049
1656576300000|2022-06-30 08:05:00|831.3|831.1|829.5|829.1|834.5|834.1|828.6|828.2|77429
1656576600000|2022-06-30 08:10:00|829.4|829|829|828.7|831.3|830.8|828.4|827.9|35633
1656576900000|2022-06-30 08:15:00|828.9|828.6|826.6|826.4|829|828.6|825.6|825.4|98582
1656577200000|2022-06-30 08:20:00|826.7|826.3|827.2|826.9|828.3|827.9|824.5|824.2|130999
1656577500000|2022-06-30 08:25:00|827.3|826.8|823.3|823|828.4|828|823.2|823|88713
1656577800000|2022-06-30 08:30:00|823.2|822.9|821.2|820.8|824.4|824.1|820.3|820|133629
1656578100000|2022-06-30 08:35:00|821.3|820.9|818|817.8|821.6|821.2|818|817.7|115633
1656578400000|2022-06-30 08:40:00|820.3|819.8|826.4|826|827.5|826.9|818.7|818.3|197698
1656578700000|2022-06-30 08:45:00|826.5|825.9|826.1|825.8|827.3|826.6|824.3|824|35479
1656579000000|2022-06-30 08:50:00|826|825.6|827.9|827.5|828|827.7|824.8|824.5|271292
1656579300000|2022-06-30 08:55:00|828|827.6|827.4|827.3|830|829.7|826.6|826.5|78893
1656579600000|2022-06-30 09:00:00|827.5|827.4|827.6|827.2|829|828.6|826.3|826|136429
1656579900000|2022-06-30 09:05:00|827.5|827.1|825.2|825|829.1|828.7|825.2|825|98118
1656580200000|2022-06-30 09:10:00|825.1|824.9|822.7|822.5|825.3|824.9|822.6|822.4|85806
1656580500000|2022-06-30 09:15:00|822.6|822.4|822.2|821.9|823.6|823.4|821.8|821.4|132056
1656580800000|2022-06-30 09:20:00|822.1|822|820.5|820.3|822.1|822|819.5|819.3|77853
1656581100000|2022-06-30 09:25:00|820.4|820.2|818.4|818.2|820.7|820.3|818.4|818.2|116034
1656581400000|2022-06-30 09:30:00|818.3|818.1|822.5|822.1|822.7|822.4|817.8|817.6|70117
1656581700000|2022-06-30 09:35:00|822.6|822.2|820.9|820.7|822.7|822.4|820.4|820.1|51362
1656582000000|2022-06-30 09:40:00|820.8|820.6|821.4|821.1|822.2|821.9|820.5|820.2|68929
1656582300000|2022-06-30 09:45:00|821.3|821|819.8|819.5|822|821.8|819.8|819.5|28246
1656582600000|2022-06-30 09:50:00|819.7|819.4|821.2|820.9|821.4|821|818.6|818.4|26068
1656582900000|2022-06-30 09:55:00|821.1|821|823.6|823.2|823.9|823.5|819.7|819.4|313175
1656583200000|2022-06-30 10:00:00|823.5|823.1|826.6|826.3|827.1|826.8|822.4|821.9|233223
1656583500000|2022-06-30 10:05:00|826.5|826.4|825.5|825.1|826.6|826.4|823.6|823.3|46342
1656583800000|2022-06-30 10:10:00|825.4|825|825.4|825|826.6|826.3|825.2|825|6515
1656584100000|2022-06-30 10:15:00|825.3|825.1|825.7|825.4|826.7|826.3|825.2|825|38510
1656584400000|2022-06-30 10:20:00|825.6|825.3|825.6|825.3|826.7|826.3|825.2|825|37882
1656584700000|2022-06-30 10:25:00|825.5|825.2|822.9|822.5|826.1|825.8|822.9|822.5|44617
1656585000000|2022-06-30 10:30:00|822.8|822.6|824|823.8|824.2|823.8|822.5|822.2|19408
1656585300000|2022-06-30 10:35:00|823.9|823.7|821.7|821.4|824.1|824|821.4|821.1|43974
1656585600000|2022-06-30 10:40:00|821.8|821.3|822.7|822.3|822.8|822.6|820.6|820.3|54840
1656585900000|2022-06-30 10:45:00|822.6|822.2|820.2|819.9|822.8|822.6|819.8|819.5|35625
1656586200000|2022-06-30 10:50:00|820.1|819.8|821.4|821.2|821.6|821.5|819.4|819.1|51743
1656586500000|2022-06-30 10:55:00|821.5|821.1|825|824.8|825|824.8|821.5|821.1|41887
1656586800000|2022-06-30 11:00:00|825.1|824.9|822.1|821.8|825.9|825.5|822|821.6|55303
1656587100000|2022-06-30 11:05:00|822.2|821.9|823.1|822.8|824.5|824.2|822|821.8|59084
1656587400000|2022-06-30 11:10:00|823.2|822.9|821.9|821.7|823.7|823.4|820.5|820.3|47492
1656587700000|2022-06-30 11:15:00|822|821.8|820.5|820.1|822.3|822|819.5|819.3|58726
1656588000000|2022-06-30 11:20:00|820.6|820.2|819.7|819.5|821.2|821|819.4|819.1|24639
1656588300000|2022-06-30 11:25:00|819.6|819.3|821.8|821.6|822|821.7|819.3|819|57857
1656588600000|2022-06-30 11:30:00|821.7|821.5|819.5|819.1|821.9|821.6|819|818.7|79592
1656588900000|2022-06-30 11:35:00|819.4|819.2|818.7|818.4|820.5|820.1|817.6|817.5|131022
1656589200000|2022-06-30 11:40:00|818.6|818.3|818.9|818.6|819.7|819.5|818.2|818|85116
1656589500000|2022-06-30 11:45:00|819|818.7|819.6|819.3|819.7|819.6|818.1|818|47019
1656589800000|2022-06-30 11:50:00|819.5|819.4|819.1|818.9|820.1|819.9|818.9|818.7|51846
1656590100000|2022-06-30 11:55:00|819.2|819|820.5|820.2|821.3|821.1|818.8|818.7|39802
1656590400000|2022-06-30 12:00:00|820.4|820.1|823.8|823.6|824|823.6|819.7|819.5|136666
1656590700000|2022-06-30 12:05:00|823.7|823.5|823.8|823.5|824|823.8|822.3|821.9|63132
1656591000000|2022-06-30 12:10:00|823.7|823.4|824.9|824.6|825|824.7|823|822.6|47247
1656591300000|2022-06-30 12:15:00|824.8|824.5|823.6|823.3|824.9|824.6|823.5|823.1|41174
1656591600000|2022-06-30 12:20:00|823.5|823.2|828.6|828.3|828.8|828.6|823.2|822.9|138190
1656591900000|2022-06-30 12:25:00|828.5|828.4|827.2|826.7|829.4|829|827.1|826.7|83331
1656592200000|2022-06-30 12:30:00|827.1|826.8|829.1|828.8|831|830.7|826.7|826.2|166394
1656592500000|2022-06-30 12:35:00|829.2|828.9|830.3|830.1|833.2|833|829.2|828.9|101601
1656592800000|2022-06-30 12:40:00|830.2|830|830.1|829.8|832|831.7|828.9|828.5|154909
1656593100000|2022-06-30 12:45:00|830|829.9|827.5|827.1|830.6|830.2|827.1|826.8|122596
1656593400000|2022-06-30 12:50:00|827.6|827.2|829.4|829|830.8|830.4|826.7|826.3|173013
1656593700000|2022-06-30 12:55:00|829.3|828.9|825.2|824.8|829.4|829.1|825|824.6|154834
1656594000000|2022-06-30 13:00:00|825.1|824.9|825|824.7|826|825.6|824.3|824|96084
1656594300000|2022-06-30 13:05:00|824.9|824.5|826|825.7|826.3|825.9|823.9|823.7|20915
1656594600000|2022-06-30 13:10:00|825.9|825.6|824.1|823.9|825.9|825.6|823.4|823.2|23869
1656594900000|2022-06-30 13:15:00|824.2|824|825.8|825.5|826.6|826.3|823.9|823.7|20028
1656595200000|2022-06-30 13:20:00|825.7|825.6|823.9|823.5|826.3|826|823.2|822.9|46440
1656595500000|2022-06-30 13:25:00|823.8|823.6|824.1|823.9|824.9|824.6|822.8|822.6|62452
1656595800000|2022-06-30 13:30:00|824.2|824|821.6|821.4|826|825.6|820.5|820.1|111455
1656596100000|2022-06-30 13:35:00|821.5|821.2|820.8|820.3|822.4|822.1|820.1|819.7|174731
1656596400000|2022-06-30 13:40:00|820.7|820.4|820.3|820|822|821.8|819.2|819|93160
1656596700000|2022-06-30 13:45:00|820.4|820.1|819.6|819.3|821.7|821.4|819.1|818.9|139758
1656597000000|2022-06-30 13:50:00|819.5|819.2|813.3|812.9|820.4|820.1|813.1|812.7|451095
1656597300000|2022-06-30 13:55:00|813.2|813|817.2|816.9|817.8|817.3|812|811.7|127276
1656597600000|2022-06-30 14:00:00|817.3|817|819.8|819.5|820.6|820.4|816|815.9|130661
1656597900000|2022-06-30 14:05:00|819.7|819.4|821|820.6|821|820.7|818.8|818.4|63537
1656598200000|2022-06-30 14:10:00|821.1|820.7|823.2|823|823.2|823|819.8|819.6|49228
1656598500000|2022-06-30 14:15:00|823.1|822.9|823.9|823.6|825|824.7|822.3|821.9|259070
1656598800000|2022-06-30 14:20:00|824|823.7|822.7|822.4|824.1|823.8|822.2|821.8|72899
1656599100000|2022-06-30 14:25:00|822.6|822.5|821|820.7|823.7|823.4|820.2|819.8|88414
1656599400000|2022-06-30 14:30:00|820.9|820.6|824|823.9|824.6|824.2|820.5|820.2|59137
1656599700000|2022-06-30 14:35:00|823.9|823.8|821.9|821.6|824.7|824.4|821.9|821.6|129298
1656600000000|2022-06-30 14:40:00|821.8|821.5|821.3|821|822.4|822.3|821.1|820.8|118711
1656600300000|2022-06-30 14:45:00|821.4|821.1|821.7|821.5|822.3|822|820.9|820.8|47981
1656600600000|2022-06-30 14:50:00|821.8|821.6|825.8|825.6|827.1|826.9|821.8|821.4|180873
1656600900000|2022-06-30 14:55:00|825.7|825.5|826.3|826.1|827.5|827.2|825.2|824.8|74976
1656601200000|2022-06-30 15:00:00|826.2|826|825.4|825.1|826.3|826|823.6|823.4|65077
1656601500000|2022-06-30 15:05:00|825.5|825.2|828.8|828.5|828.8|828.5|825.4|825.1|64532
1656601800000|2022-06-30 15:10:00|830.3|829.9|832.1|831.9|832.3|832|829.6|829.3|69250
1656602100000|2022-06-30 15:15:00|832|831.8|831.3|831.1|833.4|833.1|831.3|831.1|208539
1656602400000|2022-06-30 15:20:00|831.2|831|831.8|831.6|833.1|832.8|831.1|830.9|131201
1656602700000|2022-06-30 15:25:00|831.7|831.5|832.5|832.1|834.3|834|831.5|831.4|187260
1656658800000|2022-07-01 07:00:00|819|818.1|817.1|816.6|819.6|818.9|813.2|812.6|712841
1656659100000|2022-07-01 07:05:00|817|816.7|818|817.4|818.6|818.5|815.1|814.4|233858
1656659400000|2022-07-01 07:10:00|817.9|817.3|813.5|812.9|818|817.8|812.3|812|250930
1656659700000|2022-07-01 07:15:00|813.8|813|813.3|812.7|815.1|814.5|809.8|809.4|314115
1656660000000|2022-07-01 07:20:00|813.4|812.8|819.1|818.5|819.6|819|813.4|812.8|294926
1656660300000|2022-07-01 07:25:00|819|818.6|819.5|819|821.3|820.8|817.7|817.2|101237
1656660600000|2022-07-01 07:30:00|819.4|818.9|825.8|825.5|826.3|826|819.2|818.7|245808
1656660900000|2022-07-01 07:35:00|825.9|825.4|826.7|826.4|827|826.6|822.3|821.9|288259
1656661200000|2022-07-01 07:40:00|826.8|826.5|826|825.7|826.9|826.6|824.5|824.3|59881
1656661500000|2022-07-01 07:45:00|826.1|825.8|823.4|823|826.5|826.1|823.3|823|113044
1656661800000|2022-07-01 07:50:00|823.5|823.1|826.4|826.2|827.3|826.9|823.5|823.1|77669
1656662100000|2022-07-01 07:55:00|826.6|826.1|821.8|821.5|826.9|826.6|821.6|821.3|161106
1656662400000|2022-07-01 08:00:00|821.9|821.6|819.7|819.4|823.2|822.7|818.9|818.4|91852
1656662700000|2022-07-01 08:05:00|819.6|819.3|820.8|820.5|822.2|821.9|817.5|817.2|143142
1656663000000|2022-07-01 08:10:00|820.9|820.6|823.9|823.6|824.3|824|820.4|820.2|45369
1656663300000|2022-07-01 08:15:00|823.8|823.5|821.4|821.1|824.3|824|820.5|820.1|183727
1656663600000|2022-07-01 08:20:00|821.3|821.2|823|822.8|824.1|823.9|820.4|820.1|107517
1656663900000|2022-07-01 08:25:00|822.9|822.7|823.9|823.7|824.2|823.8|821.3|821.1|56790
1656664200000|2022-07-01 08:30:00|823.8|823.8|822.5|822.3|824.5|824.2|821.9|821.6|113851
1656664500000|2022-07-01 08:35:00|822.4|822.2|822.3|822.1|824|823.8|820.8|820.5|104122
1656664800000|2022-07-01 08:40:00|822.5|822.2|825.6|825.4|826.5|826.1|822.2|822|42722
1656665100000|2022-07-01 08:45:00|825.5|825.3|825.2|824.8|826.4|826|824.5|824.1|43972
1656665400000|2022-07-01 08:50:00|825.1|824.7|821.7|821.3|825.2|825|821.5|821.2|33904
1656665700000|2022-07-01 08:55:00|821.6|821.4|821.4|821.1|822.9|822.6|820.8|820.6|26260
1656666000000|2022-07-01 09:00:00|821.5|821.2|821.9|821.7|822.3|821.9|819|818.8|52241
1656666300000|2022-07-01 09:05:00|821.8|821.6|823.7|823.5|824|823.6|821.6|821.2|68867
1656666600000|2022-07-01 09:10:00|823.8|823.6|821|820.8|824|823.7|820.6|820.5|126561
1656666900000|2022-07-01 09:15:00|821.1|820.9|818.9|818.7|821.9|821.5|818.3|817.8|207272
1656667200000|2022-07-01 09:20:00|818.8|818.6|817.9|817.6|819.5|819.1|817.2|817|151755
1656667500000|2022-07-01 09:25:00|817.8|817.5|816.2|816|817.8|817.5|816.1|816|57238
1656667800000|2022-07-01 09:30:00|816.1|815.9|818.3|818|819.2|818.9|815.2|815|82703
1656668100000|2022-07-01 09:35:00|818.4|818.1|819.2|818.9|820.7|820.3|818.4|818.1|62616
1656668400000|2022-07-01 09:40:00|819.3|819|818.1|817.9|819.3|819.1|817.2|817|89221
1656668700000|2022-07-01 09:45:00|818|817.8|819.9|819.7|820.3|820|817|816.7|59975
1656669000000|2022-07-01 09:50:00|819.8|819.6|820.5|820.2|820.8|820.5|819.8|819.5|15586
1656669300000|2022-07-01 09:55:00|820.4|820.3|819.6|819.3|821.1|820.8|819.5|819.2|96641
1656669600000|2022-07-01 10:00:00|819.7|819.4|817.6|817.3|820|819.7|817.5|817.2|42078
1656669900000|2022-07-01 10:05:00|817.5|817.2|815.5|815.3|817.8|817.7|814.9|814.6|115417
1656670200000|2022-07-01 10:10:00|815.6|815.4|815.3|815|815.8|815.5|814.9|814.5|50820
1656670500000|2022-07-01 10:15:00|815.4|815.1|815.6|815.3|815.7|815.6|814.7|814.5|48632
1656670800000|2022-07-01 10:20:00|815.7|815.4|814.6|814.3|815.8|815.6|814.4|814.2|43231
1656671100000|2022-07-01 10:25:00|814.5|814.4|813.9|813.7|815|814.7|813.7|813.5|59539
1656671400000|2022-07-01 10:30:00|814|813.9|814.5|814.2|815.4|815.1|812.6|812.4|93359
1656671700000|2022-07-01 10:35:00|814.6|814.1|811.4|811.1|814.8|814.6|811.4|811.1|98899
1656672000000|2022-07-01 10:40:00|811.5|811.2|812.4|812.1|812.6|812.3|811.2|811|27816
1656672300000|2022-07-01 10:45:00|812.3|812|811.2|811|812.9|812.6|810.8|810.4|65391
1656672600000|2022-07-01 10:50:00|811.1|810.9|809.7|809.5|811.2|811|809.7|809.4|79632
1656672900000|2022-07-01 10:55:00|809.6|809.4|807.3|807|809.8|809.6|806.6|806.4|88916
1656673200000|2022-07-01 11:00:00|807.4|807.1|808.9|808.7|810|809.7|807|806.6|160107
1656673500000|2022-07-01 11:05:00|809|808.6|807.9|807.7|809.2|808.9|807.1|807|73414
1656673800000|2022-07-01 11:10:00|808|807.6|807.2|807|808|807.8|806.4|806|25733
1656674100000|2022-07-01 11:15:00|807.1|807.1|808|807.7|808|807.8|806.4|806|36729
1656674400000|2022-07-01 11:20:00|808.1|807.8|805.7|805.3|808.5|808.1|805.4|805.2|114136
1656674700000|2022-07-01 11:25:00|805.6|805.2|803.1|802.9|805.7|805.6|803|802.8|244109
1656675000000|2022-07-01 11:30:00|803.2|803|802.9|802.6|804.6|804.4|802.6|802.3|154881
1656675300000|2022-07-01 11:35:00|803|802.7|802|801.9|803|802.8|802|801.7|43379
1656675600000|2022-07-01 11:40:00|801.9|801.8|800.5|800.3|803.1|802.8|800.4|800|259775
1656675900000|2022-07-01 11:45:00|800|800.2|798.5|798.2|800.6|800.4|797.6|797.2|470685
1656676200000|2022-07-01 11:50:00|798.6|798.3|799.7|799.4|800|799.8|798|797.7|203953
1656676500000|2022-07-01 11:55:00|799.6|799.5|799.8|799.6|800.3|800.2|799.5|799.4|58520
1656676800000|2022-07-01 12:00:00|799.7|799.5|800.8|800.6|801|800.9|799|798.8|96392
1656677100000|2022-07-01 12:05:00|800.9|800.7|804|803.9|804|803.9|800.1|799.7|288244
1656677400000|2022-07-01 12:10:00|804.1|804|802.9|802.7|805.4|805|802.6|802.4|167517
1656677700000|2022-07-01 12:15:00|802.8|802.6|801.5|801.4|803.3|803.2|801.5|801.4|191612
1656678000000|2022-07-01 12:20:00|801.7|801.5|800|799.7|802.8|802.4|799.8|799.5|412092
1656678300000|2022-07-01 12:25:00|800.1|799.8|799.4|799|801.2|801|799.1|798.8|154091
1656678600000|2022-07-01 12:30:00|799.5|799.1|800.4|800.1|800.9|800.6|798.6|798.4|132946
1656678900000|2022-07-01 12:35:00|800.3|800|800.6|800.3|801|800.8|799.2|799|73887
1656679200000|2022-07-01 12:40:00|800.7|800.4|802.2|801.9|803.1|802.9|800.2|800|124493
1656679500000|2022-07-01 12:45:00|802.1|802|800.7|800.5|802.1|802|799.9|799.8|119761
1656679800000|2022-07-01 12:50:00|800.6|800.4|800.4|800.2|801.3|801|799.7|799.5|53351
1656680100000|2022-07-01 12:55:00|800.3|800.1|802.4|802.2|802.4|802.3|799.8|799.5|45069
1656680400000|2022-07-01 13:00:00|802.5|802.3|802.9|802.6|806.5|806.3|802.3|802|217346
1656680700000|2022-07-01 13:05:00|802.8|802.7|800.4|800.2|802.9|802.7|800.4|800.1|29835
1656681000000|2022-07-01 13:10:00|800.6|800.1|801.8|801.4|802.3|802.2|800.5|800.1|50656
1656681300000|2022-07-01 13:15:00|801.9|801.5|800.5|800.2|802.2|801.8|800.3|800.1|57875
1656681600000|2022-07-01 13:20:00|800.4|800.1|799.4|799.2|800.9|800.5|799.2|799|117348
1656681900000|2022-07-01 13:25:00|799.3|799.1|799.3|799|800.6|800.3|799.3|799|57751
1656682200000|2022-07-01 13:30:00|799.4|799.1|802.7|802.3|804.4|804|798.9|798.6|320698
1656682500000|2022-07-01 13:35:00|802.6|802.2|802.5|802.1|804|803.7|800.5|800.2|109326
1656682800000|2022-07-01 13:40:00|802.4|802|805.4|805|807.4|807.1|802.3|801.9|225278
1656683100000|2022-07-01 13:45:00|805.3|805.1|810.8|810.6|812|811.8|805|804.7|204208
1656683400000|2022-07-01 13:50:00|811|810.5|812.4|812.1|813|812.8|810.6|810.5|117959
1656683700000|2022-07-01 13:55:00|812.3|812.2|811.7|811.4|814.9|814.5|811.7|811.4|130054
1656684000000|2022-07-01 14:00:00|811.8|811.5|807.5|807.3|813.4|813|806.1|806|467584
1656684300000|2022-07-01 14:05:00|807.4|807.2|807.5|807.2|808.6|808.4|805.7|805.3|96618
1656684600000|2022-07-01 14:10:00|807.4|807.3|803.2|802.8|807.9|807.6|802.9|802.7|115465
1656684900000|2022-07-01 14:15:00|803.1|802.7|802.4|802.1|805.1|805|801.5|801.3|154930
1656685200000|2022-07-01 14:20:00|802.5|802|800.5|800.2|803.4|803.1|800.3|800.1|89943
1656685500000|2022-07-01 14:25:00|800.6|800.3|797.6|797.4|800.6|800.4|797.4|797.1|182133
1656685800000|2022-07-01 14:30:00|797.5|797.3|796.3|795.9|797.6|797.3|795.4|795.1|148904
1656686100000|2022-07-01 14:35:00|796.2|796|793.4|793.2|796.7|796.5|793.1|792.8|169845
1656686400000|2022-07-01 14:40:00|793.5|793.3|797.6|797.3|797.7|797.5|793.1|792.9|234208
1656686700000|2022-07-01 14:45:00|797.5|797.4|797.6|797.3|798.6|798.4|796.3|796|153643
1656687000000|2022-07-01 14:50:00|797.7|797.2|796.8|796.4|797.8|797.5|795.3|795|131996
1656687300000|2022-07-01 14:55:00|796.7|796.5|798.8|798.6|799.3|799.1|796.6|796.3|129239
1656687600000|2022-07-01 15:00:00|798.9|798.7|796.9|796.6|799.4|799.1|795.6|795.4|133932
1656687900000|2022-07-01 15:05:00|796.8|796.5|802.3|802|802.7|802.3|796.5|796.3|133287
1656688200000|2022-07-01 15:10:00|802.2|802|802|801.7|802.7|802.3|800.9|800.5|29178
1656688500000|2022-07-01 15:15:00|801.8|801.5|803.6|803.3|805.3|804.9|801.8|801.5|73269
1656688800000|2022-07-01 15:20:00|803.5|803.2|805.3|805|805.3|805|803.4|803.2|48923
1656689100000|2022-07-01 15:25:00|805.4|805.1|805.4|805|805.9|805.7|804|803.7|72604
1656918000000|2022-07-04 07:00:00|811|809.4|803.1|802.2|811|810|801.7|801|185515
1656918300000|2022-07-04 07:05:00|803.3|802.1|805.2|804.5|809.5|808.7|802.9|802|74224
1656918600000|2022-07-04 07:10:00|805.3|804.6|805.6|804.9|808.1|807.3|802.8|802.4|158072
1656918900000|2022-07-04 07:15:00|805.5|805|805.5|804.9|807.2|806.8|802.7|802|61904
1656919200000|2022-07-04 07:20:00|805.6|805|809.6|809.1|809.8|809.4|804.8|804.3|13159
1656919500000|2022-07-04 07:25:00|809.7|809.2|811.4|810.8|812|811.8|806.5|806|154845
1656919800000|2022-07-04 07:30:00|811.5|811|806.3|805.9|811.7|811.2|805.9|805.8|99953
1656920100000|2022-07-04 07:35:00|806.2|805.8|806.3|805.9|808.2|807.8|804.7|804.2|78564
1656920400000|2022-07-04 07:40:00|806.2|805.8|806|805.5|807.5|807.2|804.9|804.6|15136
1656920700000|2022-07-04 07:45:00|805.9|805.4|806.2|805.7|807.5|807.1|805|804.7|55452
1656921000000|2022-07-04 07:50:00|806.1|805.6|804.4|804.2|806.8|806.5|803|802.6|50321
1656921300000|2022-07-04 07:55:00|804.5|804.3|804.3|803.9|804.7|804.3|802.8|802.4|21205
1656921600000|2022-07-04 08:00:00|804.2|803.8|804.8|804.4|806|805.6|802.5|802.1|31256
1656921900000|2022-07-04 08:05:00|804.9|804.5|805.7|805.3|805.9|805.5|802.8|802.6|43101
1656922200000|2022-07-04 08:10:00|805.6|805.2|805.3|804.9|806.5|806.1|804.1|803.7|22322
1656922500000|2022-07-04 08:15:00|805.2|804.8|803.9|803.5|805.3|804.9|803.5|803.2|14694
1656922800000|2022-07-04 08:20:00|804|803.6|802.6|802.4|804.4|804.1|802.4|802.1|55848
1656923100000|2022-07-04 08:25:00|802.5|802.1|802.9|802.5|804.4|804.1|802|801.8|108640
1656923400000|2022-07-04 08:30:00|802.8|802.4|802.1|801.8|804.2|803.9|802.1|801.8|25073
1656923700000|2022-07-04 08:35:00|802.2|801.6|802.2|801.9|803|802.7|801.4|801.2|30919
1656924000000|2022-07-04 08:40:00|802.3|802|800|799.6|802.5|802.2|799.9|799.5|217204
1656924300000|2022-07-04 08:45:00|799.9|799.7|800.9|800.6|801.6|801.4|798.6|798.3|60439
1656924600000|2022-07-04 08:50:00|800.8|800.5|802.5|802.1|802.7|802.4|800.8|800.4|34105
1656924900000|2022-07-04 08:55:00|802.4|802.2|801.4|801|802.5|802.3|801|800.6|20739
1656925200000|2022-07-04 09:00:00|801.3|801.1|803.5|803.2|803.7|803.3|801.2|800.8|88462
1656925500000|2022-07-04 09:05:00|803.4|803.1|804.9|804.5|804.9|804.6|802.7|802.3|25790
1656925800000|2022-07-04 09:10:00|804.8|804.4|804.1|803.7|805.7|805.4|802.5|802.2|95971
1656926100000|2022-07-04 09:15:00|804|803.8|806.1|805.7|806.5|806.1|803.9|803.8|12294
1656926400000|2022-07-04 09:20:00|806.2|805.8|808.6|808.3|809|808.7|805.5|805.1|49103
1656926700000|2022-07-04 09:25:00|808.7|808.2|811|810.6|811.3|811.1|808.4|808.1|112220
1656927000000|2022-07-04 09:30:00|811.1|810.7|812.4|811.9|813.7|813.5|809.8|809.5|144521
1656927300000|2022-07-04 09:35:00|812.5|812|815.9|815.5|816.3|815.9|812.2|811.8|77677
1656927600000|2022-07-04 09:40:00|815.8|815.4|814.2|813.8|816|815.8|814|813.7|16286
1656927900000|2022-07-04 09:45:00|814.1|813.9|815.5|815.2|815.7|815.4|813.5|813.2|46220
1656928200000|2022-07-04 09:50:00|815.4|815.3|814.5|814.3|816.8|816.6|814.5|814.1|106418
1656928500000|2022-07-04 09:55:00|814.6|814.2|814|813.6|815|814.6|813.2|812.9|26028
1656928800000|2022-07-04 10:00:00|813.9|813.5|812|811.6|814.8|814.4|810.4|810|198863
1656929100000|2022-07-04 10:05:00|811.9|811.5|811.4|811|813.1|812.9|810.9|810.6|87530
1656929400000|2022-07-04 10:10:00|811.3|810.9|813.9|813.6|815|814.6|811|810.6|56683
1656929700000|2022-07-04 10:15:00|813.8|813.5|814.5|814.2|814.9|814.6|812.8|812.4|44295
1656930000000|2022-07-04 10:20:00|814.4|814.3|814.1|813.9|814.7|814.3|812.3|812|38421
1656930300000|2022-07-04 10:25:00|814.2|814|815.1|814.9|815.3|815.1|814.1|813.9|31796
1656930600000|2022-07-04 10:30:00|815|814.8|815.1|814.8|815.8|815.5|814.9|814.8|23297
1656930900000|2022-07-04 10:35:00|815|814.7|815.3|815.1|815.7|815.4|814.2|813.8|36172
1656931200000|2022-07-04 10:40:00|815.2|815|815|814.8|815.4|815.2|814.1|813.8|9256
1656931500000|2022-07-04 10:45:00|814.9|814.9|814|813.8|815|814.9|812.6|812.3|4340
1656931800000|2022-07-04 10:50:00|813.9|813.7|813.7|813.5|815|814.7|813.4|813.2|15898
1656932100000|2022-07-04 10:55:00|813.8|813.4|814.4|814|814.8|814.5|813.2|812.9|3899
1656932400000|2022-07-04 11:00:00|814.3|813.9|814.5|814.2|815.4|815.1|814.3|813.9|9159
1656932700000|2022-07-04 11:05:00|814.4|814.1|815.2|815|815.4|815.2|813.8|813.5|5256
1656933000000|2022-07-04 11:10:00|815.1|814.9|814.3|814.1|815.4|815.1|813.8|813.5|5605
1656933300000|2022-07-04 11:15:00|814.2|814|813.4|813.2|814.2|814|812.2|812|3598
1656933600000|2022-07-04 11:20:00|813.5|813.3|813.2|812.9|813.8|813.5|812.9|812.6|2038
1656933900000|2022-07-04 11:25:00|813.1|812.8|814|813.8|814|813.8|812.5|812.4|1587
1656934200000|2022-07-04 11:30:00|813.9|813.7|815.1|814.9|815.3|815|813.4|813.2|45238
1656934500000|2022-07-04 11:35:00|815.2|814.8|815.9|815.6|816|815.7|815|814.7|1032
1656934800000|2022-07-04 11:40:00|816|815.7|816.5|816.2|816.8|816.5|815.4|815.1|10974
1656935100000|2022-07-04 11:45:00|816.4|816.1|814.7|814.5|816.5|816.2|814.7|814.5|14915
1656935400000|2022-07-04 11:50:00|814.8|814.6|814.3|814.1|814.8|814.6|813.4|813.1|12930
1656935700000|2022-07-04 11:55:00|814.4|814|814.1|813.8|816.5|816.3|813.8|813.5|67269
1656936000000|2022-07-04 12:00:00|814|813.7|813.4|813.2|814.2|813.8|812.9|812.5|7783
1656936300000|2022-07-04 12:05:00|813.6|813.3|815.2|814.9|815.5|815.2|813.5|813.2|13042
1656936600000|2022-07-04 12:10:00|815.1|814.8|813.3|813.1|815.7|815.4|813.1|812.8|24638
1656936900000|2022-07-04 12:15:00|813.2|813|813.1|812.8|814.5|814.4|812.7|812.3|100644
1656937200000|2022-07-04 12:20:00|813|812.9|813.1|812.8|813.2|812.9|811.9|811.6|8061
1656937500000|2022-07-04 12:25:00|813|812.7|812.9|812.7|813.7|813.4|812.3|812|7618
1656937800000|2022-07-04 12:30:00|812.8|812.6|813.8|813.7|813.8|813.7|811.8|811.5|4980
1656938100000|2022-07-04 12:35:00|813.9|813.8|813.2|812.9|815.1|814.7|812.7|812.4|10323
1656938400000|2022-07-04 12:40:00|813.1|812.8|813.9|813.6|814.3|814.2|812.9|812.6|15609
1656938700000|2022-07-04 12:45:00|814|813.7|812.8|812.5|814.4|814.1|812.5|812.2|28425
1656939000000|2022-07-04 12:50:00|812.7|812.4|813.4|813.1|814.4|814.1|812.5|812.3|6244
1656939300000|2022-07-04 12:55:00|813.3|813|813.2|813|813.8|813.5|812.9|812.6|22674
1656939600000|2022-07-04 13:00:00|813.3|813.1|814.6|814.4|814.8|814.6|812.9|812.6|12540
1656939900000|2022-07-04 13:05:00|814.7|814.5|814.8|814.5|815.1|814.9|813.8|813.5|12417
1656940200000|2022-07-04 13:10:00|814.9|814.6|814.4|814|815.4|815.3|814.4|814|109795
1656940500000|2022-07-04 13:15:00|814.3|814.1|814.1|813.9|814.6|814.3|813.9|813.6|11918
1656940800000|2022-07-04 13:20:00|814|813.8|813.7|813.5|814.1|814|813.6|813.3|11080
1656941100000|2022-07-04 13:25:00|813.6|813.4|812.3|812|813.7|813.5|812.3|812|8671
1656941400000|2022-07-04 13:30:00|812.2|811.9|811.6|811.4|812.6|812.4|811.4|811.1|15795
1656941700000|2022-07-04 13:35:00|811.7|811.5|812.4|812.1|812.8|812.6|811.7|811.4|16142
1656942000000|2022-07-04 13:40:00|812.3|812.2|811.2|811|812.4|812.3|811|810.7|51254
1656942300000|2022-07-04 13:45:00|811.3|811.1|812.2|812|813.2|813|810.8|810.5|41313
1656942600000|2022-07-04 13:50:00|812.3|812.1|812.2|812|813.9|813.7|812.2|812|28981
1656942900000|2022-07-04 13:55:00|812.1|811.9|811.3|811.2|812.2|812|811.1|810.8|18175
1656943200000|2022-07-04 14:00:00|811.2|811.1|807.6|807.3|811.3|811.1|807.3|807.1|251519
1656943500000|2022-07-04 14:05:00|807.5|807.2|805.7|805.6|808.1|807.7|805.2|804.9|166534
1656943800000|2022-07-04 14:10:00|805.8|805.4|804.3|804|806|805.8|804|803.7|35243
1656944100000|2022-07-04 14:15:00|804.2|803.9|805.9|805.7|805.9|805.8|803.9|803.6|49617
1656944400000|2022-07-04 14:20:00|805.8|805.6|805.8|805.7|806.5|806.3|805.6|805.4|26780
1656944700000|2022-07-04 14:25:00|805.7|805.6|805.6|805.3|806.2|806|805|804.8|40724
1656945000000|2022-07-04 14:30:00|805.5|805.2|805.5|805.3|805.7|805.5|804.2|804|26338
1656945300000|2022-07-04 14:35:00|805.4|805.2|805.5|805.3|805.5|805.3|804.4|804.1|52726
1656945600000|2022-07-04 14:40:00|805.4|805.2|807|806.8|807|806.8|804.8|804.5|12808
1656945900000|2022-07-04 14:45:00|807.1|806.9|810.9|810.6|811|810.7|807.1|806.9|100451
1656946200000|2022-07-04 14:50:00|811|810.7|811.9|811.6|812.8|812.6|811|810.7|35107
1656946500000|2022-07-04 14:55:00|811.8|811.7|812.7|812.4|812.7|812.4|811.6|811.2|12351
1656946800000|2022-07-04 15:00:00|812.6|812.6|814|813.7|814.3|814.1|812.5|812.2|67601
1656947100000|2022-07-04 15:05:00|813.9|813.6|815.7|815.5|815.8|815.6|813.8|813.6|52148
1656947400000|2022-07-04 15:10:00|815.8|815.4|816|815.9|816.5|816.3|815.4|815.2|66975
1656947700000|2022-07-04 15:15:00|815.9|815.8|813.1|812.8|816|815.9|813.1|812.7|116096
1656948000000|2022-07-04 15:20:00|813.2|812.9|814.3|814|815|814.7|813.2|812.9|111036
1656948300000|2022-07-04 15:25:00|814.4|814.1|812.9|812.6|814.6|814.5|812.5|812.2|130592
1657004400000|2022-07-05 07:00:00|816.3|815.1|815.5|814.5|818.7|817.7|812.7|812|112729
1657004700000|2022-07-05 07:05:00|815.4|814.4|815.6|815.1|817.7|817|812.9|812.3|106027
1657005000000|2022-07-05 07:10:00|815.5|815|816.2|815.8|816.5|816.2|811.8|811.2|295907
1657005300000|2022-07-05 07:15:00|816.3|815.9|813.7|813.3|817.6|817.3|813|812.5|72203
1657005600000|2022-07-05 07:20:00|813.6|813.4|814.3|813.8|816.9|816.5|812.4|812|71181
1657005900000|2022-07-05 07:25:00|814.2|813.9|811.6|811.2|816|815.6|811.4|811.2|82263
1657006200000|2022-07-05 07:30:00|811.5|811.1|812.1|811.9|814.2|813.8|810.9|810.6|66487
1657006500000|2022-07-05 07:35:00|812.3|812|808.6|808.3|812.4|812.1|807.6|807.2|200046
1657006800000|2022-07-05 07:40:00|808.7|808.4|805.5|805.2|809.9|809.4|805.3|805.2|138233
1657007100000|2022-07-05 07:45:00|805.4|805.1|806.1|805.7|806.7|806.3|804|803.6|105241
1657007400000|2022-07-05 07:50:00|806|805.6|806|805.7|806.4|806|803.5|803.2|124014
1657007700000|2022-07-05 07:55:00|806.1|805.8|804.7|804.3|808.9|808.4|804.3|804.1|259378
1657008000000|2022-07-05 08:00:00|804.5|804.4|804.5|804.2|806.3|805.9|803.4|803.2|99117
1657008300000|2022-07-05 08:05:00|804.6|804.3|802.4|802.2|805.3|804.8|801.9|801.7|92754
1657008600000|2022-07-05 08:10:00|802.5|802.3|799.5|799.2|803.3|803|799.5|799.1|153092
1657008900000|2022-07-05 08:15:00|799.4|799.1|798.7|798.3|800.9|800.6|797.7|797.3|109322
1657009200000|2022-07-05 08:20:00|798.6|798.2|798.2|797.9|799.3|798.9|796.7|796.3|71604
1657009500000|2022-07-05 08:25:00|798.1|797.8|795.9|795.7|798.2|797.8|795.6|795.2|97000
1657009800000|2022-07-05 08:30:00|795.8|795.5|797.2|797|798.5|798.3|794.9|794.5|72267
1657010100000|2022-07-05 08:35:00|797.3|796.9|795.1|794.7|797.4|797.1|794.2|793.8|55674
1657010400000|2022-07-05 08:40:00|795.2|794.8|794.3|794.2|796.5|796.2|793.8|793.4|148872
1657010700000|2022-07-05 08:45:00|794.4|794.1|793.8|793.4|795.3|795.1|792.3|792|61990
1657011000000|2022-07-05 08:50:00|793.9|793.5|792.4|792|794.4|794.1|791.8|791.4|68786
1657011300000|2022-07-05 08:55:00|792.3|792.1|791.8|791.6|793.5|793.2|791.3|791|50767
1657011600000|2022-07-05 09:00:00|791.9|791.7|792.7|792.3|794|793.7|791.4|791.2|49488
1657011900000|2022-07-05 09:05:00|792.8|792.4|790.7|790.5|794.3|794|790.7|790.4|60808
1657012200000|2022-07-05 09:10:00|790.5|790.1|792.3|792|792.9|792.6|790.5|790.1|78872
1657012500000|2022-07-05 09:15:00|792.2|791.9|791.4|791.2|794.4|794.2|791.4|791.2|109484
1657012800000|2022-07-05 09:20:00|791.5|791.3|791.7|791.5|792.2|792|790.8|790.4|84017
1657013100000|2022-07-05 09:25:00|791.8|791.4|791.8|791.5|792.5|792.2|790.5|790.3|44490
1657013400000|2022-07-05 09:30:00|791.7|791.4|789|788.6|791.8|791.5|787.8|787.4|227627
1657013700000|2022-07-05 09:35:00|789.1|788.7|792.4|792.1|792.5|792.2|789|788.6|57074
1657014000000|2022-07-05 09:40:00|792.3|792|793.5|793.2|793.7|793.4|791|790.6|97320
1657014300000|2022-07-05 09:45:00|793.4|793.1|790.8|790.4|793.5|793.2|789.8|789.5|152800
1657014600000|2022-07-05 09:50:00|790.7|790.3|792.1|791.8|792.5|792.1|790.6|790.2|19195
1657014900000|2022-07-05 09:55:00|791.9|791.7|793.9|793.6|795|794.7|791.8|791.5|49589
1657015200000|2022-07-05 10:00:00|793.8|793.5|795.6|795.2|795.8|795.5|793.2|792.9|26497
1657015500000|2022-07-05 10:05:00|795.7|795.3|798.9|798.7|799|798.7|795.4|795|41058
1657015800000|2022-07-05 10:10:00|799|798.8|800|799.6|800.8|800.5|797.9|797.6|63610
1657016100000|2022-07-05 10:15:00|799.9|799.5|798.2|797.9|800.1|799.8|798.1|797.8|15402
1657016400000|2022-07-05 10:20:00|798.3|798|801.4|801.2|801.4|801.2|797.8|797.4|30405
1657016700000|2022-07-05 10:25:00|801.5|801.1|801.5|801.2|802|801.6|800.6|800.2|15068
1657017000000|2022-07-05 10:30:00|801.6|801.3|803.9|803.6|803.9|803.6|801.6|801.2|18869
1657017300000|2022-07-05 10:35:00|804|803.7|804|803.6|804.1|803.8|801.6|801.3|41483
1657017600000|2022-07-05 10:40:00|803.9|803.5|803.2|802.8|804.5|804.2|801.9|801.5|21013
1657017900000|2022-07-05 10:45:00|803.3|802.9|801.9|801.5|803.3|803.2|801.3|801.1|14833
1657018200000|2022-07-05 10:50:00|802|801.6|804.7|804.3|805.3|804.9|802|801.6|48594
1657018500000|2022-07-05 10:55:00|804.6|804.2|802.3|801.9|804.7|804.4|801.9|801.5|17665
1657018800000|2022-07-05 11:00:00|802.4|802|802.1|801.7|802.7|802.4|800.7|800.3|69169
1657019100000|2022-07-05 11:05:00|802|801.6|800.7|800.4|802.5|802.1|800.2|800|100722
1657019400000|2022-07-05 11:10:00|800.8|800.3|800.8|800.7|804.4|804.1|800.7|800.3|65886
1657019700000|2022-07-05 11:15:00|800.9|800.6|796.3|796|801.8|801.4|796.1|795.7|137082
1657020000000|2022-07-05 11:20:00|796.2|795.9|797.7|797.4|798.6|798.2|796.2|795.9|81586
1657020300000|2022-07-05 11:25:00|797.6|797.3|795.4|795|798.2|798|795.2|795|56096
1657020600000|2022-07-05 11:30:00|795.5|795.1|794.2|793.9|796|795.7|793.6|793.3|33114
1657020900000|2022-07-05 11:35:00|794.1|793.8|794.7|794.4|795.5|795.2|793.9|793.5|7956
1657021200000|2022-07-05 11:40:00|794.8|794.5|793.5|793.1|795.2|794.8|792.9|792.6|19916
1657021500000|2022-07-05 11:45:00|793.4|793.2|790.7|790.3|793.8|793.5|790.5|790.3|53014
1657021800000|2022-07-05 11:50:00|790.6|790.2|785.6|785.2|790.7|790.4|785.5|785.2|105073
1657022100000|2022-07-05 11:55:00|785.5|785.3|785.5|785.3|786.3|786.1|784.6|784.2|153910
1657022400000|2022-07-05 12:00:00|785.6|785.4|781.6|781.2|786|785.6|781.3|781|163878
1657022700000|2022-07-05 12:05:00|781.5|781.1|777|776.7|781.5|781.1|777|776.7|382046
1657023000000|2022-07-05 12:10:00|774.4|773.8|773.3|773|775.9|775.6|772.2|772|302992
1657023300000|2022-07-05 12:15:00|773.4|773.1|773.5|773.1|775|774.9|771.1|771|171623
1657023600000|2022-07-05 12:20:00|773.4|773|774.4|774|776|775.6|772.7|772.3|231144
1657023900000|2022-07-05 12:25:00|774.3|773.9|775.5|775.1|776.4|776.2|773.9|773.5|143451
1657024200000|2022-07-05 12:30:00|775.4|775|774.3|774|775.8|775.5|773.5|773.2|218290
1657024500000|2022-07-05 12:35:00|774.4|774.1|774.8|774.6|775.9|775.6|772.6|772.4|320477
1657024800000|2022-07-05 12:40:00|774.9|774.7|775.2|774.9|775.5|775.4|773.5|773.1|196313
1657025100000|2022-07-05 12:45:00|775.3|775|773.8|773.4|775.5|775.3|772.6|772.4|80997
1657025400000|2022-07-05 12:50:00|773.9|773.5|771.2|770.9|774.5|774.2|770.9|770.6|81763
1657025700000|2022-07-05 12:55:00|771.1|770.8|767.1|766.7|771.7|771.3|766|765.6|495844
1657026000000|2022-07-05 13:00:00|767|766.6|769.9|769.5|770.4|770|766|765.8|189615
1657026300000|2022-07-05 13:05:00|769.8|769.4|768.6|768.3|772|771.7|768.2|767.8|80814
1657026600000|2022-07-05 13:10:00|768.7|768.4|769|768.8|769.6|769.4|767.5|767.1|87875
1657026900000|2022-07-05 13:15:00|769.1|768.9|768.1|767.7|771.2|770.7|767.5|767.2|150006
1657027200000|2022-07-05 13:20:00|768.2|767.8|769.2|769|769.7|769.4|767.2|767|65140
1657027500000|2022-07-05 13:25:00|769.1|769.1|773.2|772.9|773.5|773.3|768.5|768.1|135573
1657027800000|2022-07-05 13:30:00|773.5|773|769.4|769|774.8|774.3|767.3|767|230635
1657028100000|2022-07-05 13:35:00|769.5|769.1|764.4|764|770.4|770|764.4|764|153209
1657028400000|2022-07-05 13:40:00|764.5|764.1|769.2|768.8|771.4|771.1|764.3|764|230517
1657028700000|2022-07-05 13:45:00|769.1|768.7|773|772.6|774.4|774|767.8|767.4|165370
1657029000000|2022-07-05 13:50:00|772.9|772.7|773.4|773|774|773.6|770.7|770.4|201617
1657029300000|2022-07-05 13:55:00|773.3|773.1|771.7|771.2|773.7|773.3|769.9|769.6|186102
1657029600000|2022-07-05 14:00:00|771.6|771.1|773.3|773|776.5|776.1|771.2|770.8|296983
1657029900000|2022-07-05 14:05:00|773.2|772.9|772.7|772.4|774.2|773.9|771.6|771.4|259714
1657030200000|2022-07-05 14:10:00|772.6|772.3|777.2|776.8|778.2|777.8|772.1|771.7|200950
1657030500000|2022-07-05 14:15:00|777.1|776.7|774.5|774.2|777.2|776.8|773.7|773.3|81051
1657030800000|2022-07-05 14:20:00|774.4|774|777.5|777.1|778|777.6|773.9|773.6|176393
1657031100000|2022-07-05 14:25:00|777.6|777.2|777.7|777.3|779|778.7|775.4|775.1|183625
1657031400000|2022-07-05 14:30:00|777.8|777.4|778.9|778.6|780.4|780.1|776.9|776.5|76182
1657031700000|2022-07-05 14:35:00|778.8|778.7|781.8|781.4|783.5|783.2|778|777.8|168242
1657032000000|2022-07-05 14:40:00|781.7|781.5|778.7|778.4|782.8|782.5|778.7|778.4|118887
1657032300000|2022-07-05 14:45:00|778.6|778.3|778|777.6|778.9|778.6|776.2|776|62647
1657032600000|2022-07-05 14:50:00|777.9|777.5|776.7|776.5|778.1|777.7|776.3|776|61023
1657032900000|2022-07-05 14:55:00|776.6|776.4|778.2|777.9|779.9|779.6|776.6|776.3|116748
1657033200000|2022-07-05 15:00:00|778.1|777.8|778.9|778.6|779.4|779.2|775.6|775.4|194902
1657033500000|2022-07-05 15:05:00|778.8|778.5|779.7|779.3|780.3|780|777.5|777.2|119238
1657033800000|2022-07-05 15:10:00|779.8|779.4|778|777.7|780.3|780|777.5|777.2|143560
1657034100000|2022-07-05 15:15:00|777.9|777.8|778.2|777.9|779.7|779.4|777.5|777.2|86899
1657034400000|2022-07-05 15:20:00|778.1|778|776.3|776|779.2|779|775.8|775.6|108148
1657034700000|2022-07-05 15:25:00|776.2|775.9|774.8|774.4|776.9|776.8|774.2|774|272840
1657090800000|2022-07-06 07:00:00|785.3|784.2|781.8|781.3|789.9|789.3|781.8|781.3|599858
1657091100000|2022-07-06 07:05:00|781.9|781.4|782.7|782.1|785.7|784.7|777.5|776.8|196585
1657091400000|2022-07-06 07:10:00|782.8|782.2|780.5|779.8|787.1|786.5|779.4|778.8|112290
1657091700000|2022-07-06 07:15:00|780.7|779.9|782.4|781.9|782.6|782|778|777.5|82763
1657092000000|2022-07-06 07:20:00|782.5|781.8|785.8|785.3|789.8|789.1|781.9|781.4|123800
1657092300000|2022-07-06 07:25:00|785.7|785.4|783.5|783.2|787.9|787.4|782.5|782.3|156451
1657092600000|2022-07-06 07:30:00|783.4|783.1|776.6|776.1|784.3|783.8|776|775.7|147080
1657092900000|2022-07-06 07:35:00|776.7|776.2|777.8|777.7|779.6|779|775|774.7|135162
1657093200000|2022-07-06 07:40:00|778|777.8|775|774.7|778.2|777.9|773.9|773.7|105674
1657093500000|2022-07-06 07:45:00|774.9|774.6|774.2|773.8|776.7|776.3|772.6|772.5|141328
1657093800000|2022-07-06 07:50:00|774.1|773.9|770.9|770.6|774.6|774.1|770.9|770.5|96718
1657094100000|2022-07-06 07:55:00|770.8|770.7|768.8|768.4|771.5|771.4|768.8|768.4|178237
1657094400000|2022-07-06 08:00:00|768.7|768.5|765.4|765.1|769.6|769.3|765.3|765|134143
1657094700000|2022-07-06 08:05:00|765.5|765.2|767|766.7|768|767.9|764.2|764.1|254860
1657095000000|2022-07-06 08:10:00|767.2|766.8|764.6|764.3|767.5|767.1|764.6|764.3|136133
1657095300000|2022-07-06 08:15:00|764.5|764.2|761.3|761|764.5|764.3|761.1|760.7|104668
1657095600000|2022-07-06 08:20:00|761.4|761.1|766.1|765.9|767.6|767.1|760.5|760.2|143127
1657095900000|2022-07-06 08:25:00|766.2|766|763|762.6|767.3|767|763|762.6|171465
1657096200000|2022-07-06 08:30:00|762.9|762.5|763.3|763.1|764.3|763.9|761.8|761.3|73510
1657096500000|2022-07-06 08:35:00|763.2|762.9|768.6|768.2|769.2|768.8|763.2|762.9|218436
1657096800000|2022-07-06 08:40:00|768.7|768.1|765.1|764.7|768.7|768.1|764.8|764.5|136748
1657097100000|2022-07-06 08:45:00|765|764.6|763.4|763.2|766.3|766|763|762.7|78251
1657097400000|2022-07-06 08:50:00|763.5|763.3|764.7|764.3|764.8|764.5|762.9|762.5|67787
1657097700000|2022-07-06 08:55:00|764.8|764.4|763.2|763|765.4|765.2|762.6|762.4|92114
1657098000000|2022-07-06 09:00:00|763.1|762.9|762|761.6|763.3|763|761.3|761|107945
1657098300000|2022-07-06 09:05:00|762.1|761.7|763.6|763.2|763.9|763.7|761.5|761.2|133253
1657098600000|2022-07-06 09:10:00|763.7|763.3|763.2|762.8|765.8|765.4|762.1|761.7|44184
1657098900000|2022-07-06 09:15:00|763.1|763|765|764.7|765.4|765|761.9|761.5|134608
1657099200000|2022-07-06 09:20:00|764.9|764.8|768.4|768.1|768.6|768.4|764.9|764.5|144047
1657099500000|2022-07-06 09:25:00|768.3|768|770.2|769.9|770.8|770.4|768|767.5|57319
1657099800000|2022-07-06 09:30:00|770.3|770|769|768.8|770.3|770|768|767.7|53575
1657100100000|2022-07-06 09:35:00|769.1|768.9|770.9|770.6|772.1|771.7|769|768.6|88567
1657100400000|2022-07-06 09:40:00|771|770.7|773.1|772.7|773.7|773.3|770.9|770.6|43946
1657100700000|2022-07-06 09:45:00|773|772.6|773.2|773|773.6|773.2|770.8|770.4|51103
1657101000000|2022-07-06 09:50:00|773.1|772.9|777.1|776.7|777.7|777.4|772.3|772|179194
1657101300000|2022-07-06 09:55:00|777.2|776.8|775.1|774.7|777.3|776.9|774.6|774.5|80966
1657101600000|2022-07-06 10:00:00|775|774.6|776|775.7|776.9|776.5|774.7|774.3|35165
1657101900000|2022-07-06 10:05:00|776.1|775.8|777.9|777.6|780|779.8|776.1|775.7|91485
1657102200000|2022-07-06 10:10:00|777.8|777.5|775.4|775.1|777.9|777.5|775|774.8|96858
1657102500000|2022-07-06 10:15:00|775.3|774.9|774.2|773.9|775.3|775|773.6|773.2|97051
1657102800000|2022-07-06 10:20:00|774.1|773.8|778.6|778.4|778.9|778.5|773.5|773.3|48528
1657103100000|2022-07-06 10:25:00|778.7|778.5|777.5|777.2|779|778.7|777.4|777.1|87258
1657103400000|2022-07-06 10:30:00|777.6|777.3|777.4|777|779|778.8|777|776.6|36401
1657103700000|2022-07-06 10:35:00|777.5|777.1|777.9|777.5|778.7|778.4|777.4|777.1|54274
1657104000000|2022-07-06 10:40:00|777.8|777.4|775.8|775.5|777.9|777.5|775.7|775.3|50233
1657104300000|2022-07-06 10:45:00|775.9|775.6|773.4|773|776.1|775.8|772.8|772.5|91619
1657104600000|2022-07-06 10:50:00|773.3|773.1|772.5|772.1|774.2|774|772.2|772|60427
1657104900000|2022-07-06 10:55:00|772.4|772.2|774.3|774|774.7|774.4|772.1|772|20411
1657105200000|2022-07-06 11:00:00|774.2|774.1|773.7|773.3|775|774.6|773.5|773.2|42539
1657105500000|2022-07-06 11:05:00|773.8|773.4|772.1|771.9|774|773.7|771.6|771.2|49192
1657105800000|2022-07-06 11:10:00|772.2|772|774.6|774.4|775.6|775.3|772|771.7|16220
1657106100000|2022-07-06 11:15:00|774.5|774.3|775.6|775.4|776|775.6|773.9|773.6|48814
1657106400000|2022-07-06 11:20:00|775.5|775.3|773.5|773.2|775.5|775.3|773.3|772.9|42170
1657106700000|2022-07-06 11:25:00|773.6|773.1|772.6|772.2|774.3|773.9|772.2|772|44266
1657107000000|2022-07-06 11:30:00|772.7|772.3|771.6|771.4|773.6|773.3|771.1|770.9|93312
1657107300000|2022-07-06 11:35:00|771.7|771.5|772.7|772.5|773.5|773.2|771.2|771|61971
1657107600000|2022-07-06 11:40:00|772.6|772.4|770.5|770.3|772.9|772.7|769.8|769.4|160735
1657107900000|2022-07-06 11:45:00|770.6|770.2|768.6|768.4|770.7|770.6|768.6|768.3|136932
1657108200000|2022-07-06 11:50:00|768.7|768.3|770.9|770.6|770.9|770.7|768.5|768.2|61807
1657108500000|2022-07-06 11:55:00|770.8|770.7|770.5|770.2|771.3|771|769.4|769.1|24925
1657108800000|2022-07-06 12:00:00|770.4|770.1|769|768.8|770.9|770.8|767.9|767.5|37572
1657109100000|2022-07-06 12:05:00|768.9|768.7|770.5|770.3|770.5|770.3|768.6|768.2|33824
1657109400000|2022-07-06 12:10:00|770.6|770.4|770|769.6|770.9|770.5|769.3|768.9|43240
1657109700000|2022-07-06 12:15:00|769.9|769.5|770.2|769.9|771|770.6|769.2|768.8|14815
1657110000000|2022-07-06 12:20:00|770.1|769.8|770.6|770.4|772.2|772|769.9|769.6|50068
1657110300000|2022-07-06 12:25:00|770.7|770.5|770|769.6|771.2|770.9|769.5|769.2|50513
1657110600000|2022-07-06 12:30:00|770.1|769.7|771.2|770.9|771.4|771.1|769.4|769.2|69056
1657110900000|2022-07-06 12:35:00|771.1|771|771.9|771.7|773|772.7|770.7|770.4|76705
1657111200000|2022-07-06 12:40:00|771.8|771.6|772.5|772.2|772.8|772.5|770.5|770.1|68647
1657111500000|2022-07-06 12:45:00|772.4|772.3|774.7|774.4|775.2|774.9|772.4|772.3|50089
1657111800000|2022-07-06 12:50:00|774.6|774.5|771.6|771.1|774.8|774.5|771.3|770.9|69118
1657112100000|2022-07-06 12:55:00|771.5|771|770.9|770.7|772.2|771.8|770|769.7|72020
1657112400000|2022-07-06 13:00:00|771.1|770.8|772.5|772.1|773.3|772.9|771|770.6|33334
1657112700000|2022-07-06 13:05:00|772.6|772.2|773.4|773.1|773.5|773.2|771.8|771.5|41202
1657113000000|2022-07-06 13:10:00|773.5|773.2|773.6|773.3|774.8|774.5|773.3|773.1|39153
1657113300000|2022-07-06 13:15:00|773.7|773.4|774|773.6|774.6|774.3|773.4|773.1|22459
1657113600000|2022-07-06 13:20:00|773.9|773.7|776.3|776.1|777|776.7|773.3|772.9|50632
1657113900000|2022-07-06 13:25:00|776.4|776|776.8|776.4|778.2|777.9|776|775.6|120554
1657114200000|2022-07-06 13:30:00|776.9|776.5|777.6|777.2|780.8|780.4|774.7|774.4|70998
1657114500000|2022-07-06 13:35:00|777.5|777.1|776.8|776.5|779.2|778.9|776.2|775.8|102888
1657114800000|2022-07-06 13:40:00|776.9|776.6|777.6|777.2|778|777.7|774.1|773.7|62634
1657115100000|2022-07-06 13:45:00|777.8|777.3|774.3|774|777.8|777.6|773.9|773.5|125371
1657115400000|2022-07-06 13:50:00|774.5|773.9|776.3|775.9|777.2|776.8|773.9|773.6|75084
1657115700000|2022-07-06 13:55:00|776.4|776|774.7|774.3|776.8|776.5|774|773.5|53837
1657116000000|2022-07-06 14:00:00|774.3|774.4|776.4|776.1|777.8|777.5|773.2|773|89180
1657116300000|2022-07-06 14:05:00|776.5|776.2|781.4|781.2|782.6|782.2|776.3|776.1|276942
1657116600000|2022-07-06 14:10:00|781.6|781.4|777.4|777.1|782.2|781.8|776.4|776|109461
1657116900000|2022-07-06 14:15:00|777.5|777.2|777.1|776.8|778.4|778|776.3|775.9|53055
1657117200000|2022-07-06 14:20:00|777.2|776.9|777.3|777.1|778.4|778|776.1|776|124264
1657117500000|2022-07-06 14:25:00|777.2|777|779.6|779.3|780.4|780.1|777.1|776.8|160178
1657117800000|2022-07-06 14:30:00|779.5|779.2|778.2|778|781.2|781|778.2|777.9|160338
1657118100000|2022-07-06 14:35:00|778.3|778.1|779|778.8|780.5|780.1|778|777.7|113563
1657118400000|2022-07-06 14:40:00|778.9|778.7|776.6|776.4|779.2|778.9|776.3|776|109464
1657118700000|2022-07-06 14:45:00|776.7|776.5|771.9|771.6|777.5|777.2|771.9|771.6|192875
1657119000000|2022-07-06 14:50:00|771.8|771.5|771.6|771.4|773.9|773.6|771.4|771.3|144935
1657119300000|2022-07-06 14:55:00|771.5|771.3|772.3|771.9|773.4|773.1|770.4|770.1|110911
1657119600000|2022-07-06 15:00:00|772.2|772|770.2|769.9|772.9|772.7|769.6|769.2|207693
1657119900000|2022-07-06 15:05:00|770.1|769.8|771.2|771|771.7|771.5|769.8|769.5|101957
1657120200000|2022-07-06 15:10:00|771.1|770.9|772.1|771.9|772.5|772.2|770.5|770.2|143785
1657120500000|2022-07-06 15:15:00|772|771.8|773.2|772.9|773.4|773|771.8|771.6|81606
1657120800000|2022-07-06 15:20:00|773.1|772.8|772.2|771.9|773.1|772.8|771|770.7|106242
1657121100000|2022-07-06 15:25:00|772.3|772|770.1|769.7|772.3|772.1|769.2|769|188393
1657177200000|2022-07-07 07:00:00|780.7|779.9|781|780.2|785.5|784.5|779|778.3|357359
1657177500000|2022-07-07 07:05:00|781.4|780.3|787.8|787.2|788.7|788|780.3|779.9|106542
1657177800000|2022-07-07 07:10:00|787.7|787.1|785.3|784.8|788.9|788.2|783.4|782.9|182728
1657178100000|2022-07-07 07:15:00|785.2|784.7|778.7|778.1|785.6|785.3|778|777.5|117071
1657178400000|2022-07-07 07:20:00|778.6|778|785.5|784.8|786.9|786.3|778.4|778|68226
1657178700000|2022-07-07 07:25:00|785.6|784.9|787.3|787|787.3|787|784.8|784.3|71173
1657179000000|2022-07-07 07:30:00|787.4|787.1|789|788.6|789.9|789.8|786|785.5|117063
1657179300000|2022-07-07 07:35:00|789.3|788.7|784.9|784.5|789.5|789.3|783.4|782.9|206919
1657179600000|2022-07-07 07:40:00|784.8|784.4|783.6|783.2|786.9|786.5|782.8|782.4|65227
1657179900000|2022-07-07 07:45:00|783.5|783.1|784|783.6|784|783.6|781.3|781|113786
1657180200000|2022-07-07 07:50:00|784.1|783.7|782|781.7|784.6|784.2|780.7|780.3|90504
1657180500000|2022-07-07 07:55:00|782.1|781.8|784.6|784.1|784.6|784.2|780.7|780.3|113786
1657180800000|2022-07-07 08:00:00|784.5|784|788.2|787.8|788.3|787.8|784|783.5|110721
1657181100000|2022-07-07 08:05:00|788.1|787.7|789.4|789.2|790.5|790.1|787.6|787.2|160408
1657181400000|2022-07-07 08:10:00|789.5|789.3|789.2|788.9|790.4|790.2|788.5|788|65520
1657181700000|2022-07-07 08:15:00|789.1|788.8|789.3|789|789.7|789.3|787|786.7|38353
1657182000000|2022-07-07 08:20:00|789.2|789.1|791.7|791.3|791.7|791.4|788.3|787.9|52944
1657182300000|2022-07-07 08:25:00|791.8|791.4|790.4|790.1|791.9|791.6|789.3|789.1|53545
1657182600000|2022-07-07 08:30:00|790.5|790.2|790.3|790|791.9|791.8|788.8|788.5|149991
1657182900000|2022-07-07 08:35:00|790.4|790.1|787.2|786.8|791.5|791.2|787|786.6|99997
1657183200000|2022-07-07 08:40:00|787.3|786.9|784.4|784.2|789.4|789|784.1|783.7|63463
1657183500000|2022-07-07 08:45:00|784.3|784.3|783.9|783.6|784.5|784.3|782.6|782.2|60419
1657183800000|2022-07-07 08:50:00|784|783.7|788.7|788.2|788.7|788.2|783.8|783.5|50277
1657184100000|2022-07-07 08:55:00|788.6|788.3|790.4|789.9|792.7|792.1|786.6|786.2|114216
1657184400000|2022-07-07 09:00:00|790.3|789.8|791.9|791.5|794.4|794|788.7|788.3|312480
1657184700000|2022-07-07 09:05:00|792|791.6|793|792.5|793.9|793.4|790.7|790.2|68836
1657185000000|2022-07-07 09:10:00|793.1|792.6|793.1|792.7|795|794.7|791.7|791.3|110333
1657185300000|2022-07-07 09:15:00|793.2|792.8|795.4|795|795.6|795.2|792.8|792.5|91731
1657185600000|2022-07-07 09:20:00|795.5|795.1|794|793.6|796|795.6|793.7|793.3|83983
1657185900000|2022-07-07 09:25:00|793.9|793.7|794.5|794.2|796.4|796|793.1|792.7|24771
1657186200000|2022-07-07 09:30:00|794.4|794.1|792.9|792.6|794.8|794.6|792.8|792.4|85428
1657186500000|2022-07-07 09:35:00|793|792.5|790.1|789.8|793.2|792.8|789.6|789.3|24610
1657186800000|2022-07-07 09:40:00|790.3|789.7|792.7|792.4|793.7|793.4|790.3|789.7|40135
1657187100000|2022-07-07 09:45:00|792.6|792.3|791.1|790.8|793|792.7|790.2|790|41384
1657187400000|2022-07-07 09:50:00|791.2|790.9|791.8|791.4|793|792.6|790.8|790.5|35166
1657187700000|2022-07-07 09:55:00|791.9|791.5|787.7|787.4|791.9|791.7|787.6|787.4|53319
1657188000000|2022-07-07 10:00:00|787.6|787.3|785.5|785.2|789.3|788.9|785.3|785|21112
1657188300000|2022-07-07 10:05:00|785.4|785.1|787.4|787|789.1|788.7|785.2|785|118948
1657188600000|2022-07-07 10:10:00|787.5|787.1|789|788.6|789.2|788.8|787.2|786.9|87538
1657188900000|2022-07-07 10:15:00|789.1|788.7|787.4|787|789.1|788.9|786.6|786.2|73106
1657189200000|2022-07-07 10:20:00|787.3|786.9|788.5|788.3|788.9|788.5|786.2|786|48518
1657189500000|2022-07-07 10:25:00|788.6|788.4|789.5|789.2|790|789.7|788.3|788|45621
1657189800000|2022-07-07 10:30:00|789.6|789.1|791.4|791.1|791.4|791.3|789.5|789.1|50927
1657190100000|2022-07-07 10:35:00|791.2|791.2|790.8|790.5|792|791.8|789.9|789.8|34292
1657190400000|2022-07-07 10:40:00|790.9|790.6|790.3|790|791.6|791.4|790.1|789.8|18748
1657190700000|2022-07-07 10:45:00|790.2|789.9|791.8|791.5|791.8|791.6|790|789.8|8186
1657191000000|2022-07-07 10:50:00|791.7|791.6|792.5|792.2|793.9|793.6|791.6|791.4|26778
1657191300000|2022-07-07 10:55:00|792.4|792.1|790.8|790.5|793|792.7|788.1|787.7|225274
1657191600000|2022-07-07 11:00:00|790.1|789.4|788.6|788.2|790.1|789.8|788.1|787.8|66569
1657191900000|2022-07-07 11:05:00|788.5|788.3|787.7|787.3|789|788.8|787.2|786.8|53500
1657192200000|2022-07-07 11:10:00|787.8|787.4|787.9|787.5|788.4|788.1|787.1|786.7|12558
1657192500000|2022-07-07 11:15:00|788|787.6|789.4|789.1|789.5|789.1|787.5|787.2|67212
1657192800000|2022-07-07 11:20:00|789.3|789|788.6|788.3|789.5|789.3|788.4|788.1|20929
1657193100000|2022-07-07 11:25:00|788.7|788.2|789|788.7|789.5|789.3|788.1|787.9|12377
1657193400000|2022-07-07 11:30:00|789.1|788.8|789.5|789.3|789.9|789.7|788.4|788|22914
1657193700000|2022-07-07 11:35:00|789.4|789.2|792.4|792.2|793|792.9|789|788.7|76174
1657194000000|2022-07-07 11:40:00|792.5|792.3|794.7|794.4|794.8|794.4|791.8|791.6|59644
1657194300000|2022-07-07 11:45:00|794.8|794.5|793|792.7|794.9|794.5|791.8|791.5|62109
1657194600000|2022-07-07 11:50:00|792.9|792.6|792|791.6|793.1|792.7|791.1|790.9|57969
1657194900000|2022-07-07 11:55:00|791.9|791.7|792.7|792.4|792.8|792.5|791.1|790.9|23697
1657195200000|2022-07-07 12:00:00|792.6|792.3|791.8|791.5|792.7|792.3|790.9|790.6|11237
1657195500000|2022-07-07 12:05:00|791.9|791.4|790.4|790|791.9|791.5|789.1|788.7|31054
1657195800000|2022-07-07 12:10:00|790.3|790.1|788.5|788.2|791.2|790.9|788.2|787.8|110756
1657196100000|2022-07-07 12:15:00|788.6|788.3|790.1|789.8|792.6|792.3|788.6|788.3|165947
1657196400000|2022-07-07 12:20:00|790.2|789.9|790.6|790.1|791.4|791|788.6|788.4|117219
1657196700000|2022-07-07 12:25:00|790.5|790.2|789.3|788.9|790.8|790.5|788.8|788.6|52064
1657197000000|2022-07-07 12:30:00|789.2|788.8|789.1|788.9|790.1|789.8|788.9|788.6|30428
1657197300000|2022-07-07 12:35:00|789.3|788.8|788.6|788.2|789.3|789.1|787.5|787.1|56487
1657197600000|2022-07-07 12:40:00|788.7|788.3|787.5|787.2|788.7|788.3|787.5|787.2|36698
1657197900000|2022-07-07 12:45:00|787.4|787.1|788.2|788|789.2|788.9|787.4|787.1|19141
1657198200000|2022-07-07 12:50:00|788.3|787.9|788.4|788.1|788.9|788.6|788.1|787.8|22274
1657198500000|2022-07-07 12:55:00|788.3|788|788.1|787.7|789.3|789|787.9|787.6|32156
1657198800000|2022-07-07 13:00:00|788|787.6|789.7|789.3|790.1|789.7|787.2|787|86566
1657199100000|2022-07-07 13:05:00|789.8|789.4|789.6|789.3|790.2|790|788.8|788.5|38381
1657199400000|2022-07-07 13:10:00|789.7|789.4|789.8|789.6|790.2|790.1|789.2|788.9|22080
1657199700000|2022-07-07 13:15:00|789.9|789.7|789.3|789|790.2|790|788.8|788.5|45389
1657200000000|2022-07-07 13:20:00|789.2|788.9|790|789.8|790.1|790|788.1|787.7|55193
1657200300000|2022-07-07 13:25:00|789.9|789.7|789.5|789.3|790.4|790.2|788.9|788.6|84537
1657200600000|2022-07-07 13:30:00|789.4|789.2|794.9|794.5|795|794.7|789.1|788.8|52769
1657200900000|2022-07-07 13:35:00|795|794.6|798.2|797.9|800|799.5|795|794.6|125788
1657201200000|2022-07-07 13:40:00|798.1|797.8|798.3|798|800.5|800.3|797.6|797.3|103497
1657201500000|2022-07-07 13:45:00|798.5|798.1|801.2|800.9|802|801.7|797.9|797.5|144497
1657201800000|2022-07-07 13:50:00|801.1|800.8|800.2|799.9|801.5|801.2|798.9|798.6|130651
1657202100000|2022-07-07 13:55:00|800.3|800|798|797.7|800.4|800.1|795.9|795.5|126224
1657202400000|2022-07-07 14:00:00|797.9|797.6|791.4|791|797.9|797.6|790.9|790.6|219532
1657202700000|2022-07-07 14:05:00|791.3|790.9|792.5|792.2|792.6|792.5|789.6|789.3|83841
1657203000000|2022-07-07 14:10:00|792.4|792.1|791.6|791.3|794.2|793.8|791.5|791.1|93550
1657203300000|2022-07-07 14:15:00|791.7|791.4|790.6|790.2|792.5|792.2|790.2|790|51146
1657203600000|2022-07-07 14:20:00|790.5|790.3|790.5|790.1|791.1|790.9|789|788.6|51028
1657203900000|2022-07-07 14:25:00|790.6|790.2|790.3|790|790.9|790.8|789.1|788.9|52905
1657204200000|2022-07-07 14:30:00|790.2|790.1|792.6|792.4|792.9|792.6|790.2|790|23228
1657204500000|2022-07-07 14:35:00|792.5|792.3|793.5|793.2|793.8|793.6|791.8|791.4|83977
1657204800000|2022-07-07 14:40:00|793.6|793.3|793.1|792.9|794|793.9|792.8|792.5|33241
1657205100000|2022-07-07 14:45:00|793|792.8|795.6|795.3|795.9|795.6|792.4|792.3|84975
1657205400000|2022-07-07 14:50:00|795.5|795.2|798.9|798.6|799.8|799.4|795.3|795.1|60529
1657205700000|2022-07-07 14:55:00|799|798.7|796.4|796.1|799.1|798.7|795.4|795.3|72065
1657206000000|2022-07-07 15:00:00|796.3|796|798|797.7|798.6|798.3|795.3|795.1|105985
1657206300000|2022-07-07 15:05:00|798.1|797.8|799.4|799|799.9|799.6|797.7|797.4|224905
1657206600000|2022-07-07 15:10:00|799.3|798.9|801|800.8|801.9|801.7|798.6|798.3|174150
1657206900000|2022-07-07 15:15:00|801.1|800.9|800.3|800|801.8|801.7|799.9|799.7|239527
1657207200000|2022-07-07 15:20:00|800.2|799.9|797.7|797.5|800.7|800.4|796.5|796.2|201969
1657207500000|2022-07-07 15:25:00|797.8|797.6|797|796.8|798.6|798.4|797|796.7|87576
1657263600000|2022-07-08 07:00:00|791.2|791|796.6|796|797.7|796.8|790.7|790|242253
1657263900000|2022-07-08 07:05:00|796.7|796.1|797.5|797|797.9|797.1|793.8|793|70572
1657264200000|2022-07-08 07:10:00|797.4|796.9|792.1|791.6|797.4|796.9|791.2|790.5|33859
1657264500000|2022-07-08 07:15:00|792.2|791.7|794.5|794|794.5|794|789.7|789.1|94887
1657264800000|2022-07-08 07:20:00|794.4|793.9|792.9|792.5|796.5|795.9|792|791.6|32562
1657265100000|2022-07-08 07:25:00|793.1|792.3|790.4|789.9|793.6|793.3|790.1|789.6|39005
1657265400000|2022-07-08 07:30:00|790.3|789.8|790.1|789.7|791.2|790.7|788.2|788|54534
1657265700000|2022-07-08 07:35:00|790|789.8|790.4|790.2|792.9|792.5|790|789.7|20283
1657266000000|2022-07-08 07:40:00|790.5|790.3|788.3|787.9|791.5|791.1|788|787.8|215142
1657266300000|2022-07-08 07:45:00|788.2|787.8|789.2|788.8|790.5|790.1|787.1|786.7|61630
1657266600000|2022-07-08 07:50:00|789.1|788.7|788.8|788.4|789.7|789.3|787.2|787|171985
1657266900000|2022-07-08 07:55:00|788.9|788.3|792.2|791.7|792.6|792.1|788.7|788.2|77966
1657267200000|2022-07-08 08:00:00|792.1|791.6|792.7|792.3|792.9|792.4|790.6|790.1|23448
1657267500000|2022-07-08 08:05:00|792.8|792.4|794.6|794.2|794.6|794.3|792.3|791.9|35704
1657267800000|2022-07-08 08:10:00|794.7|794.3|794.8|794.6|795.4|795.1|793.6|793.3|69559
1657268100000|2022-07-08 08:15:00|794.9|794.7|794.6|794.3|795.3|794.9|793.3|792.9|89485
1657268400000|2022-07-08 08:20:00|794.5|794.1|792.5|792.1|795.4|795.3|791.9|791.5|56359
1657268700000|2022-07-08 08:25:00|792.4|792|790.9|790.6|793.1|792.8|790.7|790.4|31988
1657269000000|2022-07-08 08:30:00|790.8|790.5|790|789.6|791.3|790.9|789.2|788.9|24158
1657269300000|2022-07-08 08:35:00|790.1|789.7|789|788.6|790.8|790.5|788.2|788|57169
1657269600000|2022-07-08 08:40:00|789.1|788.7|792.4|792.1|792.6|792.2|788.7|788.4|36442
1657269900000|2022-07-08 08:45:00|792.3|792|792.1|791.8|792.8|792.4|791.3|790.9|28094
1657270200000|2022-07-08 08:50:00|792.2|791.9|795.9|795.6|795.9|795.6|791.9|791.6|55378
1657270500000|2022-07-08 08:55:00|795.8|795.5|794.6|794.3|796|795.7|794.5|794.1|38289
1657270800000|2022-07-08 09:00:00|794.7|794.4|792.6|792.3|795.5|795.2|792.4|792|40635
1657271100000|2022-07-08 09:05:00|792.7|792.6|790.2|789.8|793|792.6|789.9|789.5|15870
1657271400000|2022-07-08 09:10:00|790.3|789.9|788.6|788.2|790.7|790.4|788.4|788.2|67509
1657271700000|2022-07-08 09:15:00|788.5|788.3|790.1|789.7|790.1|789.9|788.3|788.2|49855
1657272000000|2022-07-08 09:20:00|790|789.6|792.4|792|792.8|792.5|789.6|789.3|51054
1657272300000|2022-07-08 09:25:00|792.3|792.1|792.5|792.2|793.9|793.6|790.9|790.7|75724
1657272600000|2022-07-08 09:30:00|792.4|792.1|794.3|793.9|794.9|794.5|791.7|791.4|27344
1657272900000|2022-07-08 09:35:00|794.4|794|797.9|797.5|798|797.7|793.5|793.2|35151
1657273200000|2022-07-08 09:40:00|798|797.6|802.8|802.6|803.1|802.8|797.6|797.3|86973
1657273500000|2022-07-08 09:45:00|802.7|802.5|805|804.6|805.7|805.2|802|801.9|233406
1657273800000|2022-07-08 09:50:00|804.9|804.5|806.3|806|807.4|807.1|803.6|803.3|163224
1657274100000|2022-07-08 09:55:00|806.4|806.1|804.3|804.1|807|806.7|803.1|802.7|135649
1657274400000|2022-07-08 10:00:00|804.4|804.2|807.2|806.8|808.3|808|803.7|803.2|261931
1657274700000|2022-07-08 10:05:00|807.1|806.7|807.6|807.3|808.5|808.4|806|805.6|81027
1657275000000|2022-07-08 10:10:00|807.5|807.2|812|811.6|812.6|812.3|806.6|806.3|276337
1657275300000|2022-07-08 10:15:00|811.9|811.7|816|815.8|816|815.8|811.3|811|174902
1657275600000|2022-07-08 10:20:00|817.4|817|821.6|821.2|823|822.8|816.5|816|266692
1657275900000|2022-07-08 10:25:00|821.7|821.3|820.7|820.4|823.5|823|820|819.5|268748
1657276200000|2022-07-08 10:30:00|820.8|820.5|827.6|827.3|827.8|827.6|819.9|819.6|222645
1657276500000|2022-07-08 10:35:00|827.5|827.2|822.1|821.7|827.8|827.6|822|821.7|158781
1657276800000|2022-07-08 10:40:00|822|821.6|821.4|821|824|823.5|820.9|820.4|137813
1657277100000|2022-07-08 10:45:00|821.3|821.1|819|818.7|822|821.6|818.8|818.4|41150
1657277400000|2022-07-08 10:50:00|818.9|818.6|815.6|815.3|819.5|819.2|815.6|815.3|180281
1657277700000|2022-07-08 10:55:00|815.5|815.2|816.1|815.7|816.2|815.9|812|811.8|436120
1657278000000|2022-07-08 11:00:00|815.3|815.8|817.4|816.9|817.5|817.1|815.3|814.9|212177
1657278300000|2022-07-08 11:05:00|817.3|816.8|813.8|813.3|817.4|817|813.5|813.1|25799
1657278600000|2022-07-08 11:10:00|813.9|813.4|814.5|814.1|816.5|816.1|813.4|813|54480
1657278900000|2022-07-08 11:15:00|814.4|814.2|817.6|817.2|817.8|817.4|814.3|814.1|47902
1657279200000|2022-07-08 11:20:00|817.7|817.3|818.9|818.5|819.3|818.9|817.2|816.8|39307
1657279500000|2022-07-08 11:25:00|819|818.6|818.8|818.5|819.7|819.3|816.7|816.3|30497
1657279800000|2022-07-08 11:30:00|818.9|818.4|817.2|816.9|819.6|819.3|817.2|816.9|12611
1657280100000|2022-07-08 11:35:00|817.1|817|815.9|815.6|818|817.6|815.7|815.5|43480
1657280400000|2022-07-08 11:40:00|816|815.5|816.1|815.8|817|816.7|815|814.9|108317
1657280700000|2022-07-08 11:45:00|816.2|815.9|817.8|817.4|817.8|817.6|816|815.6|31175
1657281000000|2022-07-08 11:50:00|817.7|817.3|817.5|817.2|817.9|817.7|815.8|815.4|29381
1657281300000|2022-07-08 11:55:00|817.4|817.1|817.1|816.7|818|817.8|815.5|815.2|58654
1657281600000|2022-07-08 12:00:00|817|816.6|816.5|816.2|818|817.6|815.7|815.3|82769
1657281900000|2022-07-08 12:05:00|816.6|816.1|815.8|815.5|817|816.8|814.9|814.6|19996
1657282200000|2022-07-08 12:10:00|815.7|815.4|814.3|814|816.2|815.9|814.3|814|39226
1657282500000|2022-07-08 12:15:00|814.4|814.1|816.1|815.8|817|816.6|814.1|813.8|47480
1657282800000|2022-07-08 12:20:00|816|815.7|815.3|815|818.8|818.5|815.1|815|209338
1657283100000|2022-07-08 12:25:00|815.4|815.1|815.2|814.8|817|816.6|813.2|812.8|131248
1657283400000|2022-07-08 12:30:00|814.7|814.9|815.6|815.2|818.4|817.9|810.5|810.1|294948
1657283700000|2022-07-08 12:35:00|815.7|815.3|818.9|818.4|819.8|819.5|815.5|815|46553
1657284000000|2022-07-08 12:40:00|819|818.5|816|815.6|819.3|818.8|815.8|815.5|97685
1657284300000|2022-07-08 12:45:00|815.9|815.5|814.2|813.9|816.6|816.2|812|811.5|202367
1657284600000|2022-07-08 12:50:00|814.1|813.8|817.1|816.7|817.3|816.9|813.7|813.3|27593
1657284900000|2022-07-08 12:55:00|817|816.6|817.2|817|817.5|817.2|816|815.7|17587
1657285200000|2022-07-08 13:00:00|817.3|817.1|820.3|820|820.4|820|817.1|816.7|88713
1657285500000|2022-07-08 13:05:00|820.2|819.9|820.6|820.3|821|820.6|818.8|818.5|89622
1657285800000|2022-07-08 13:10:00|820.5|820.1|819.1|818.8|820.7|820.5|818|817.7|30173
1657286100000|2022-07-08 13:15:00|819|818.7|818.5|818.1|819.6|819.3|817.3|817|15227
1657286400000|2022-07-08 13:20:00|818.4|818.2|818.7|818.4|819.5|819.2|817.6|817.2|20098
1657286700000|2022-07-08 13:25:00|818.8|818.5|817.8|817.4|819.7|819.3|815.4|815.1|124124
1657287000000|2022-07-08 13:30:00|817.9|817.5|816.8|816.6|819.7|819.4|814.7|814.4|262235
1657287300000|2022-07-08 13:35:00|816.9|816.5|818.1|817.7|818.7|818.2|816.4|816|56807
1657287600000|2022-07-08 13:40:00|818|817.8|816.5|816.2|818.4|818.1|816.4|816.1|49925
1657287900000|2022-07-08 13:45:00|816.6|816.3|811|810.6|817.8|817.5|810.9|810.5|103942
1657288200000|2022-07-08 13:50:00|810.9|810.7|808|807.7|811.5|811.1|807|806.8|167549
1657288500000|2022-07-08 13:55:00|807.9|807.6|808.9|808.7|810.2|809.8|807.8|807.4|75705
1657288800000|2022-07-08 14:00:00|809|808.8|808.6|808.3|809.4|809.2|806.9|806.7|62364
1657289100000|2022-07-08 14:05:00|808.5|808.2|806.5|806.2|808.6|808.3|805.6|805.3|95318
1657289400000|2022-07-08 14:10:00|806.4|806.3|810.5|810.2|810.7|810.4|804.9|804.5|216995
1657289700000|2022-07-08 14:15:00|810.6|810.3|811.1|810.9|811.9|811.6|809.5|809.2|53225
1657290000000|2022-07-08 14:20:00|811.2|811|812.5|812.3|812.8|812.5|809.9|809.6|41765
1657290300000|2022-07-08 14:25:00|812.6|812.4|816|815.7|816.9|816.5|812.5|812.4|128708
1657290600000|2022-07-08 14:30:00|815.9|815.8|817.3|817|817.6|817.4|815.6|815.4|80312
1657290900000|2022-07-08 14:35:00|817.4|817.1|816.8|816.5|818.4|818.1|816.6|816.4|37689
1657291200000|2022-07-08 14:40:00|816.9|816.6|817.8|817.6|818|817.7|815.7|815.3|68437
1657291500000|2022-07-08 14:45:00|817.9|817.7|817.3|817|818|817.7|816.7|816.4|43057
1657291800000|2022-07-08 14:50:00|817.2|816.9|817.5|817.2|818.9|818.6|816.7|816.4|63643
1657292100000|2022-07-08 14:55:00|817.4|817.1|816.9|816.7|818.3|818|816.4|816|122662
1657292400000|2022-07-08 15:00:00|817|816.8|817.4|817.1|817.4|817.3|816.3|816.1|36185
1657292700000|2022-07-08 15:05:00|817.3|817.2|817.1|816.9|817.6|817.4|816|815.7|112456
1657293000000|2022-07-08 15:10:00|817.2|816.8|816.7|816.4|817.2|816.9|815.5|815.2|42508
1657293300000|2022-07-08 15:15:00|816.6|816.3|816.1|815.9|817.2|817.1|815.2|815|58441
1657293600000|2022-07-08 15:20:00|816|816|816.9|816.6|817.2|817|816|816|57761
1657293900000|2022-07-08 15:25:00|816.8|816.7|817.7|817.5|818.6|818.4|816.7|816.7|81764
1657522800000|2022-07-11 07:00:00|798.7|796.8|794.8|794|798.7|798.2|789|788.4|395393
1657523100000|2022-07-11 07:05:00|794.7|794.1|792|791.6|796.2|795.7|791.1|790.6|272755
1657523400000|2022-07-11 07:10:00|792.1|791.3|792.9|792.3|795|794.4|789.4|789.1|283503
1657523700000|2022-07-11 07:15:00|792.8|792.2|793.3|792.8|794.7|794.3|790.7|790.1|80051
1657524000000|2022-07-11 07:20:00|793.2|792.7|796.1|795.7|799.9|799.3|792.5|792|168446
1657524300000|2022-07-11 07:25:00|796|795.6|794.6|794.1|797.9|797.6|793|792.5|103882
1657524600000|2022-07-11 07:30:00|794.7|794.2|801.4|801|801.6|801.1|791.1|790.7|118423
1657524900000|2022-07-11 07:35:00|801.5|800.9|797.9|797.5|803.4|802.9|797.8|797.3|100240
1657525200000|2022-07-11 07:40:00|798|797.6|798.7|798.2|800.2|800|796.4|796.1|37269
1657525500000|2022-07-11 07:45:00|798.8|798.3|798.5|798|801.8|801.4|798.3|798|48154
1657525800000|2022-07-11 07:50:00|798.6|798.1|801.4|801|802|801.7|797|796.9|192993
1657526100000|2022-07-11 07:55:00|801.3|800.9|798.7|798.3|801.8|801.4|798|797.6|102926
1657526400000|2022-07-11 08:00:00|798.6|798.4|795.5|795.3|801.3|801|795|794.9|112368
1657526700000|2022-07-11 08:05:00|795.6|795.2|795.2|794.7|796.7|796.3|793.3|792.9|99309
1657527000000|2022-07-11 08:10:00|795.1|794.6|797.5|797.1|799.3|798.9|794.7|794.3|21907
1657527300000|2022-07-11 08:15:00|797.6|797.2|800.8|800.4|802|801.6|797.4|797.1|44345
1657527600000|2022-07-11 08:20:00|800.7|800.3|802.6|802.2|803|802.7|799.3|798.9|134140
1657527900000|2022-07-11 08:25:00|802.7|802.3|796.7|796.3|802.7|802.3|796.6|796.1|40032
1657528200000|2022-07-11 08:30:00|796.6|796.2|799.9|799.5|800.2|799.7|796.3|796.1|37452
1657528500000|2022-07-11 08:35:00|799.8|799.4|801.7|801.3|803|802.9|799.6|799.2|75323
1657528800000|2022-07-11 08:40:00|801.6|801.2|801.5|801.1|802.9|802.5|800.3|800|44587
1657529100000|2022-07-11 08:45:00|801.4|801|800|799.7|801.4|801.1|799.5|799.1|33119
1657529400000|2022-07-11 08:50:00|800.1|799.8|802.3|802|803|802.8|800.1|799.8|56023
1657529700000|2022-07-11 08:55:00|802.2|802.2|801.8|801.6|802.3|802.2|800.3|800|22613
1657530000000|2022-07-11 09:00:00|801.9|801.7|805.4|805|806|805.7|800.6|800.2|98154
1657530300000|2022-07-11 09:05:00|805.3|804.9|804.9|804.6|805.9|805.6|803.8|803.4|29995
1657530600000|2022-07-11 09:10:00|804.8|804.5|805.3|805|805.9|805.6|803.1|802.7|28895
1657530900000|2022-07-11 09:15:00|805.2|805.1|803.7|803.3|806|805.8|803.4|803.1|8499
1657531200000|2022-07-11 09:20:00|803.6|803.2|803.4|803.1|804.5|804.3|802.2|801.9|59960
1657531500000|2022-07-11 09:25:00|803.5|803|802.5|802.2|804.6|804.5|801.4|801.1|43849
1657531800000|2022-07-11 09:30:00|802.6|802.1|802|801.7|803.5|803.1|800.8|800.4|29488
1657532100000|2022-07-11 09:35:00|802.2|801.8|804|803.7|805.5|805|802.2|801.7|59743
1657532400000|2022-07-11 09:40:00|803.9|803.6|802.6|802.2|804.6|804.2|801.9|801.5|19372
1657532700000|2022-07-11 09:45:00|802.7|802.3|801.3|801|803.2|802.8|801.2|801|17383
1657533000000|2022-07-11 09:50:00|801.2|801.1|802.5|802.2|803|802.6|800.5|800.2|28366
1657533300000|2022-07-11 09:55:00|802.6|802.3|803.8|803.4|804.2|803.9|802.2|801.9|42506
1657533600000|2022-07-11 10:00:00|803.9|803.5|805.3|805|805.9|805.6|803.2|802.8|58397
1657533900000|2022-07-11 10:05:00|805.4|805.1|805.5|805.2|807|806.8|804.9|804.6|57110
1657534200000|2022-07-11 10:10:00|805.4|805.1|806|805.6|806.8|806.5|804.7|804.6|37081
1657534500000|2022-07-11 10:15:00|806.1|805.7|805.2|804.8|806.1|805.8|804.2|803.9|6778
1657534800000|2022-07-11 10:20:00|805.3|804.9|806|805.8|806.4|806.1|805.3|804.9|12533
1657535100000|2022-07-11 10:25:00|806.1|805.7|804.6|804.4|806.1|805.7|804.2|803.9|66891
1657535400000|2022-07-11 10:30:00|804.7|804.5|804.3|804.1|805.9|805.6|804.2|803.9|22940
1657535700000|2022-07-11 10:35:00|804.2|804|805.7|805.5|806.8|806.5|804.1|803.8|48367
1657536000000|2022-07-11 10:40:00|805.8|805.4|807.1|806.7|807.1|806.8|805.2|804.9|14830
1657536300000|2022-07-11 10:45:00|807|806.6|806.1|805.8|807.5|807.3|805.6|805.4|63057
1657536600000|2022-07-11 10:50:00|806|805.7|804.7|804.4|806.8|806.6|804.6|804.3|10034
1657536900000|2022-07-11 10:55:00|804.6|804.3|805|804.6|805.9|805.6|804.4|804|25136
1657537200000|2022-07-11 11:00:00|804.9|804.7|804.3|804|805.3|805|804|803.7|12068
1657537500000|2022-07-11 11:05:00|804.2|804.1|804.6|804.3|804.9|804.6|803.7|803.4|2635
1657537800000|2022-07-11 11:10:00|804.5|804.2|804.5|804.2|805.3|805|803.7|803.4|22706
1657538100000|2022-07-11 11:15:00|804.6|804.1|803.9|803.6|805.3|805.2|803.8|803.6|26974
1657538400000|2022-07-11 11:20:00|804|803.7|802.6|802.3|804.6|804.3|802.6|802.3|23904
1657538700000|2022-07-11 11:25:00|802.5|802.4|801.4|801.1|802.8|802.5|801.3|800.9|28099
1657539000000|2022-07-11 11:30:00|801.3|801|802.1|801.7|803.4|803.1|801.3|800.9|12588
1657539300000|2022-07-11 11:35:00|802|801.6|802.8|802.4|803.2|802.9|801.4|801|14467
1657539600000|2022-07-11 11:40:00|802.9|802.5|800.8|800.5|802.9|802.6|800.6|800.3|17456
1657539900000|2022-07-11 11:45:00|800.9|800.6|801.3|800.9|801.6|801.3|799.7|799.6|29555
1657540200000|2022-07-11 11:50:00|801.2|800.8|800.8|800.5|802.2|802|800.5|800.1|69122
1657540500000|2022-07-11 11:55:00|800.7|800.6|801.3|801.1|801.3|801.1|799.5|799.1|36354
1657540800000|2022-07-11 12:00:00|801.4|801.2|800.1|799.7|802|801.8|800.1|799.7|28862
1657541100000|2022-07-11 12:05:00|800|799.6|801|800.8|802|801.8|799.9|799.6|34236
1657541400000|2022-07-11 12:10:00|800.9|800.7|801.8|801.6|802|801.9|800.8|800.6|38413
1657541700000|2022-07-11 12:15:00|801.7|801.5|802.8|802.6|803|802.8|801.5|801.2|37972
1657542000000|2022-07-11 12:20:00|802.9|802.7|803.6|803.4|804.1|803.7|802.6|802.5|18560
1657542300000|2022-07-11 12:25:00|803.5|803.3|803.6|803.3|804.4|804.1|802.6|802.5|10737
1657542600000|2022-07-11 12:30:00|803.5|803.2|800.2|799.8|804.5|804.2|800|799.6|42461
1657542900000|2022-07-11 12:35:00|800.1|799.9|798.9|798.5|800.2|799.9|798.7|798.3|37827
1657543200000|2022-07-11 12:40:00|798.8|798.4|797.8|797.5|799.1|798.9|797.5|797.2|40163
1657543500000|2022-07-11 12:45:00|797.9|797.4|797.6|797.2|798.9|798.5|797|796.6|43878
1657543800000|2022-07-11 12:50:00|797.7|797.3|797.6|797.3|799.7|799.3|797.4|797|14892
1657544100000|2022-07-11 12:55:00|797.7|797.4|796.8|796.4|797.9|797.6|796.6|796.2|34075
1657544400000|2022-07-11 13:00:00|796.9|796.5|796.5|796.1|797.4|797.1|795.9|795.8|79184
1657544700000|2022-07-11 13:05:00|796.4|796|795.7|795.3|797.6|797.3|794.9|794.8|66605
1657545000000|2022-07-11 13:10:00|795.6|795.2|795.7|795.5|796.7|796.4|795.1|794.9|12769
1657545300000|2022-07-11 13:15:00|795.8|795.6|797.8|797.4|797.9|797.6|795.7|795.5|32464
1657545600000|2022-07-11 13:20:00|797.7|797.5|798.6|798.3|798.6|798.4|797.6|797.3|27691
1657545900000|2022-07-11 13:25:00|798.5|798.2|798.2|797.8|799|798.6|797.3|796.9|47216
1657546200000|2022-07-11 13:30:00|798.3|797.9|795.8|795.4|800.5|800.1|795.6|795.2|151402
1657546500000|2022-07-11 13:35:00|795.7|795.3|792.4|792|795.7|795.3|791.6|791.2|240729
1657546800000|2022-07-11 13:40:00|792.3|791.9|790.2|789.9|792.4|792|788.7|788.3|333834
1657547100000|2022-07-11 13:45:00|790.1|789.8|786.1|785.8|790.2|789.8|784.5|784.1|285534
1657547400000|2022-07-11 13:50:00|786|785.7|788.7|788.4|789|788.7|784.7|784.3|171210
1657547700000|2022-07-11 13:55:00|788.6|788.2|792.9|792.5|794.4|794|788.3|787.9|149215
1657548000000|2022-07-11 14:00:00|792.8|792.4|793.7|793.4|793.9|793.8|791.9|791.6|120721
1657548300000|2022-07-11 14:05:00|793.6|793.3|794|793.6|796.1|795.7|792.9|792.6|109569
1657548600000|2022-07-11 14:10:00|793.9|793.5|791.4|791.1|795.9|795.5|791.4|791.1|75146
1657548900000|2022-07-11 14:15:00|791.5|791|790|789.6|792.4|792.1|789.5|789.2|20116
1657549200000|2022-07-11 14:20:00|789.9|789.5|788.2|787.8|790|789.7|786.8|786.6|76818
1657549500000|2022-07-11 14:25:00|788.1|787.9|788.9|788.6|789.6|789.3|787.3|787|47273
1657549800000|2022-07-11 14:30:00|789|788.5|790.4|790|792.2|792.1|788.6|788.2|73920
1657550100000|2022-07-11 14:35:00|790.3|789.9|790.3|789.9|790.8|790.5|789.1|788.8|24723
1657550400000|2022-07-11 14:40:00|790.2|790|790.2|789.9|791.4|791.1|788.9|788.7|41502
1657550700000|2022-07-11 14:45:00|790.1|789.8|790.2|789.9|790.6|790.3|789.2|789|52456
1657551000000|2022-07-11 14:50:00|790.3|790|790.4|790.2|792|791.8|790|789.8|46691
1657551300000|2022-07-11 14:55:00|790.3|790.1|787.7|787.5|790.6|790.3|787.6|787.4|90213
1657551600000|2022-07-11 15:00:00|787.6|787.3|787.1|786.8|789.1|788.7|786.6|786.3|110250
1657551900000|2022-07-11 15:05:00|787|786.9|788.1|787.9|788.3|788|786.7|786.5|83604
1657552200000|2022-07-11 15:10:00|788|788|787.9|787.6|788.6|788.4|787.1|786.9|81726
1657552500000|2022-07-11 15:15:00|788|787.7|787.8|787.5|789.3|789.1|787.6|787.3|59145
1657552800000|2022-07-11 15:20:00|787.7|787.6|787.7|787.5|788.1|787.8|787|786.8|102887
1657553100000|2022-07-11 15:25:00|787.6|787.6|788.6|788.3|788.8|788.6|787.1|786.8|109332
1657609200000|2022-07-12 07:00:00|780.5|780.1|780.1|779.6|781.5|780.9|777|776.4|135337
1657609500000|2022-07-12 07:05:00|780|780.1|779.4|778.9|783|782.6|778.9|778.6|110517
1657609800000|2022-07-12 07:10:00|779.3|778.8|777.9|777.3|780.4|779.8|774.9|774.8|134862
1657610100000|2022-07-12 07:15:00|778|777.4|777|776.6|778.5|778|774.4|774|97969
1657610400000|2022-07-12 07:20:00|776.9|776.4|773.9|773.6|776.9|776.4|772.6|772.4|112745
1657610700000|2022-07-12 07:25:00|773.8|773.4|773.2|772.8|774.8|774.5|770.5|770.1|191147
1657611000000|2022-07-12 07:30:00|773.1|772.9|769.4|769|773.2|772.9|768.3|768|164126
1657611300000|2022-07-12 07:35:00|769.3|768.9|770.1|769.9|771.1|770.7|767.2|767|136973
1657611600000|2022-07-12 07:40:00|770|769.8|770.8|770.5|772.1|771.8|768.2|768|89256
1657611900000|2022-07-12 07:45:00|770.7|770.4|771.3|770.8|774.5|774.4|770.3|770|82755
1657612200000|2022-07-12 07:50:00|771.4|770.9|772.6|772.2|773.3|772.8|770.3|770|41391
1657612500000|2022-07-12 07:55:00|772.5|772.1|774.7|774.3|775.1|774.7|770.5|770.2|87453
1657612800000|2022-07-12 08:00:00|774.8|774.4|772.3|772|775.4|775|771.4|771.1|24621
1657613100000|2022-07-12 08:05:00|772.4|772.1|771.9|771.7|774.8|774.3|771.4|771.1|81024
1657613400000|2022-07-12 08:10:00|772.1|771.8|771.7|771.3|775|774.8|771.2|771|61912
1657613700000|2022-07-12 08:15:00|771.8|771.4|773|772.8|773.7|773.3|771.7|771.3|15654
1657614000000|2022-07-12 08:20:00|773.1|772.6|773.6|773.4|773.9|773.6|771.6|771.3|15433
1657614300000|2022-07-12 08:25:00|773.5|773.5|772.5|772.2|773.9|773.5|771.4|771.1|24907
1657614600000|2022-07-12 08:30:00|772.4|772.1|775.8|775.5|775.8|775.5|771.5|771.4|62012
1657614900000|2022-07-12 08:35:00|775.7|775.4|778.6|778.2|779.8|779.3|775.7|775.3|286796
1657615200000|2022-07-12 08:40:00|778.5|778.3|774.1|773.8|778.7|778.5|773.4|773|31031
1657615500000|2022-07-12 08:45:00|774|773.7|772.4|772.1|774|773.7|771.6|771.1|50847
1657615800000|2022-07-12 08:50:00|772.3|772.2|770.7|770.4|772.9|772.7|770.3|770.1|71234
1657616100000|2022-07-12 08:55:00|770.6|770.3|770.7|770.5|771.8|771.6|770.3|770|38557
1657616400000|2022-07-12 09:00:00|770.6|770.4|767.6|767.2|771.8|771.4|767.5|767.1|230037
1657616700000|2022-07-12 09:05:00|767.5|767.3|767.5|767.1|769|768.7|766.4|766|155668
1657617000000|2022-07-12 09:10:00|767.4|767|768.1|767.8|769.2|769|766.1|766|47709
1657617300000|2022-07-12 09:15:00|768.2|767.9|770.1|769.8|770.6|770.3|767.3|767|51719
1657617600000|2022-07-12 09:20:00|770|769.7|768.5|768.2|771.5|771.1|768|767.7|110684
1657617900000|2022-07-12 09:25:00|768.4|768.1|769.5|769.2|771.1|770.7|768.3|768|48385
1657618200000|2022-07-12 09:30:00|769.4|769.3|767.8|767.4|771|770.7|767.7|767.3|40408
1657618500000|2022-07-12 09:35:00|767.7|767.3|767|766.6|769.3|769|766.4|766.1|114241
1657618800000|2022-07-12 09:40:00|766.9|766.5|767.6|767.4|769.5|769.1|766.8|766.4|31847
1657619100000|2022-07-12 09:45:00|767.7|767.5|765.4|765.1|767.7|767.5|765.3|765|75285
1657619400000|2022-07-12 09:50:00|765.5|765.2|766.5|766.2|768.4|768.1|764.2|764|175796
1657619700000|2022-07-12 09:55:00|766.4|766.1|767.6|767.4|768.6|768.3|766.4|766.1|51095
1657620000000|2022-07-12 10:00:00|767.5|767.3|768.5|768.4|768.7|768.4|766.9|766.6|40006
1657620300000|2022-07-12 10:05:00|768.6|768.5|770|769.7|770.6|770.3|768.3|767.9|37067
1657620600000|2022-07-12 10:10:00|770.1|769.8|768.9|768.6|770.8|770.7|768.6|768.3|61478
1657620900000|2022-07-12 10:15:00|768.8|768.5|768.6|768.4|770.1|769.8|767.2|767|11626
1657621200000|2022-07-12 10:20:00|768.7|768.5|770.1|769.7|770.1|769.8|768.1|767.9|22953
1657621500000|2022-07-12 10:25:00|770|769.8|769.7|769.4|771|770.8|768.5|768.2|40461
1657621800000|2022-07-12 10:30:00|769.6|769.3|769.2|769|770|769.8|768.8|768.5|6889
1657622100000|2022-07-12 10:35:00|769.3|769.1|770.4|770.1|770.8|770.6|768.5|768.2|38592
1657622400000|2022-07-12 10:40:00|770.5|770|772.8|772.5|773.5|773.3|769.3|768.9|118954
1657622700000|2022-07-12 10:45:00|772.7|772.4|765.7|765.4|773.4|773|764.6|764.1|398652
1657623000000|2022-07-12 10:50:00|765.8|765.5|762.9|762.5|767|766.6|762.1|761.5|134795
1657623300000|2022-07-12 10:55:00|762.8|762.4|760.8|760.6|763.1|762.7|760.3|760.2|147854
1657623600000|2022-07-12 11:00:00|761.1|760.5|762.1|761.7|763.5|763.1|760.9|760.5|83165
1657623900000|2022-07-12 11:05:00|762.2|761.8|763.7|763.4|764.2|763.8|760.7|760.5|106289
1657624200000|2022-07-12 11:10:00|763.6|763.3|765.7|765.4|766.4|766|763|762.6|59215
1657624500000|2022-07-12 11:15:00|765.8|765.5|766.5|766.2|767.3|766.9|765.2|764.9|67298
1657624800000|2022-07-12 11:20:00|766.4|766.1|770|769.7|770.4|770.1|766.2|765.9|108490
1657625100000|2022-07-12 11:25:00|770.1|769.8|769.4|769.2|770.8|770.4|768.7|768.4|51916
1657625400000|2022-07-12 11:30:00|769.5|769.3|772.2|771.9|772.5|772.1|768.7|768.4|79927
1657625700000|2022-07-12 11:35:00|772.1|772|768.5|768.2|772.5|772.2|767.5|767.1|74651
1657626000000|2022-07-12 11:40:00|768.6|768.3|768.6|768.3|769.8|769.4|767.9|767.7|22105
1657626300000|2022-07-12 11:45:00|768.7|768.4|766.8|766.5|769.6|769.2|766.6|766.2|31963
1657626600000|2022-07-12 11:50:00|766.7|766.4|766.1|765.8|768.2|767.8|766|765.6|44969
1657626900000|2022-07-12 11:55:00|766.2|765.9|767.2|766.8|767.9|767.6|765.6|765.4|21795
1657627200000|2022-07-12 12:00:00|767.1|766.7|765.2|765|767.7|767.4|765.1|765|177421
1657627500000|2022-07-12 12:05:00|765.3|765.1|762.3|762.2|765.5|765.2|762.3|762|111703
1657627800000|2022-07-12 12:10:00|762.4|762.1|761.3|761.1|764.1|763.8|761.3|761|94529
1657628100000|2022-07-12 12:15:00|761.5|761.2|760.8|760.6|762.2|761.9|760.4|760.2|83248
1657628400000|2022-07-12 12:20:00|760.7|760.5|760.6|760.4|762.4|762.1|760.5|760.2|78551
1657628700000|2022-07-12 12:25:00|760.7|760.5|765.9|765.5|766|765.6|760.5|760.3|81938
1657629000000|2022-07-12 12:30:00|766|765.6|765.9|765.6|766.3|766.1|763.3|763|72454
1657629300000|2022-07-12 12:35:00|765.8|765.5|766.2|765.8|766.6|766.2|764.8|764.4|43125
1657629600000|2022-07-12 12:40:00|766.3|765.9|767.3|766.9|767.6|767.3|763.9|763.6|101375
1657629900000|2022-07-12 12:45:00|767.2|766.8|765|764.7|767.5|767.2|763.8|763.5|122953
1657630200000|2022-07-12 12:50:00|765.1|764.8|765.8|765.5|766.8|766.4|764.9|764.6|114590
1657630500000|2022-07-12 12:55:00|765.7|765.4|765.7|765.6|767|766.6|765.5|765.2|106767
1657630800000|2022-07-12 13:00:00|765.8|765.5|768.8|768.5|769|768.7|765.4|765.2|96485
1657631100000|2022-07-12 13:05:00|768.9|768.6|767.8|767.5|770.9|770.5|767.6|767.2|35142
1657631400000|2022-07-12 13:10:00|767.7|767.4|766.6|766.4|768.6|768.2|766.4|766|29360
1657631700000|2022-07-12 13:15:00|766.5|766.3|765.7|765.3|766.7|766.5|764.2|763.9|18846
1657632000000|2022-07-12 13:20:00|765.8|765.4|765.3|765|766.5|766.1|763.5|763.1|56248
1657632300000|2022-07-12 13:25:00|765.4|765.1|765.2|765|767.2|766.7|765.2|764.9|31730
1657632600000|2022-07-12 13:30:00|765.1|764.9|770.6|770.2|773|772.8|764|763.7|174802
1657632900000|2022-07-12 13:35:00|770.8|770.3|774.9|774.4|776.5|776.2|770.8|770.3|169388
1657633200000|2022-07-12 13:40:00|775|774.5|776|775.6|776.4|776.2|773.7|773.4|125606
1657633500000|2022-07-12 13:45:00|776.1|775.7|775.4|775.2|777.8|777.5|774.5|774.3|145552
1657633800000|2022-07-12 13:50:00|775.5|775.1|777.4|777|777.9|777.8|773.8|773.5|219171
1657634100000|2022-07-12 13:55:00|777.3|776.9|775.9|775.5|778.3|778.1|774.1|773.8|283570
1657634400000|2022-07-12 14:00:00|775.8|775.4|776.9|776.5|776.9|776.5|773.7|773.4|110014
1657634700000|2022-07-12 14:05:00|777|776.6|779.4|779|780.9|780.5|777|776.6|91782
1657635000000|2022-07-12 14:10:00|779.5|779.1|782.3|782|782.5|782.1|778|777.7|138700
1657635300000|2022-07-12 14:15:00|782.2|782.1|783.2|782.9|783.3|783.1|781|780.7|140753
1657635600000|2022-07-12 14:20:00|783.3|782.8|783.1|782.7|784.2|784|782.3|781.9|63709
1657635900000|2022-07-12 14:25:00|783|782.8|782.6|782.2|784.2|784|781.3|780.9|77999
1657636200000|2022-07-12 14:30:00|782.7|782.3|784.2|784|784.2|784.1|782.5|782.2|53725
1657636500000|2022-07-12 14:35:00|784.3|784.1|784.9|784.6|786.1|785.8|783.7|783.4|79903
1657636800000|2022-07-12 14:40:00|785|784.7|784.6|784.3|785|784.8|783.1|782.9|50192
1657637100000|2022-07-12 14:45:00|784.7|784.4|784.1|783.9|785.5|785.2|783.7|783.4|48523
1657637400000|2022-07-12 14:50:00|784.2|784|785.4|785.1|785.8|785.5|783.5|783.2|70271
1657637700000|2022-07-12 14:55:00|785.5|785.2|786|785.8|787.2|786.9|785.2|785|37616
1657638000000|2022-07-12 15:00:00|785.9|785.7|787.5|787.1|788.2|788|785.8|785.6|166384
1657638300000|2022-07-12 15:05:00|787.4|787.2|789.7|789.4|789.8|789.5|786.3|786.1|105015
1657638600000|2022-07-12 15:10:00|789.8|789.5|790.8|790.5|791.7|791.5|789.5|789.4|280841
1657638900000|2022-07-12 15:15:00|790.9|790.6|790.9|790.7|791.3|791|789.2|789|84191
1657639200000|2022-07-12 15:20:00|791|790.8|791.4|791.3|792.1|791.9|790.9|790.7|108681
1657639500000|2022-07-12 15:25:00|791.3|791.2|791.8|791.4|792|791.9|790.8|790.6|86798
1657695600000|2022-07-13 07:00:00|784.8|784.5|784.1|783.3|788.9|788|781.3|780.7|169536
1657695900000|2022-07-13 07:05:00|784|783.2|781.6|781|786.3|785.4|780.4|780|227173
1657696200000|2022-07-13 07:10:00|781.8|781.1|779.1|778.4|783.7|783.2|778.3|778|143892
1657696500000|2022-07-13 07:15:00|779|778.5|778.9|778.4|779.6|779.1|775.3|775|126027
1657696800000|2022-07-13 07:20:00|778.8|778.3|778.8|778.4|779.6|779.2|776.2|775.9|59850
1657697100000|2022-07-13 07:25:00|778.7|778.3|777.1|776.7|779.5|779|776.3|775.9|94416
1657697400000|2022-07-13 07:30:00|777|776.5|777.3|776.9|779|778.6|775.7|775.4|70576
1657697700000|2022-07-13 07:35:00|777.2|777|777.6|777.3|779|778.8|776.7|776.3|95801
1657698000000|2022-07-13 07:40:00|777.7|777.2|777.1|776.9|779.3|778.9|776.5|776.3|39156
1657698300000|2022-07-13 07:45:00|777|776.7|778.9|778.7|780.6|780.2|776.1|775.7|44439
1657698600000|2022-07-13 07:50:00|778.8|778.6|777.1|776.7|779.1|778.7|776.2|776|62517
1657698900000|2022-07-13 07:55:00|777|776.6|778.5|778.1|778.8|778.5|776.2|776|30383
1657699200000|2022-07-13 08:00:00|778.4|778.2|780.3|779.9|780.9|780.6|776.9|776.8|60312
1657699500000|2022-07-13 08:05:00|780.4|780|778|777.7|782.4|781.9|777.3|777|71225
1657699800000|2022-07-13 08:10:00|777.9|777.6|774|773.6|778.7|778.2|773.4|773|81384
1657700100000|2022-07-13 08:15:00|773.9|773.5|775.9|775.4|776.8|776.6|773.3|773.2|109143
1657700400000|2022-07-13 08:20:00|775.8|775.3|776.5|776.1|778.9|778.6|775.4|775|32177
1657700700000|2022-07-13 08:25:00|776.4|776|778.6|778.2|778.8|778.5|776.3|775.9|2338
1657701000000|2022-07-13 08:30:00|778.7|778.3|781.7|781.3|782.3|782|777.7|777.5|95208
1657701300000|2022-07-13 08:35:00|781.6|781.4|782.6|782.2|783.7|783.3|781.1|780.7|43603
1657701600000|2022-07-13 08:40:00|782.5|782.1|779.2|778.9|783|782.7|778.3|777.9|126126
1657701900000|2022-07-13 08:45:00|779.3|779|782.4|782|782.6|782.2|779.2|778.9|48894
1657702200000|2022-07-13 08:50:00|782.5|782.1|782.2|781.9|783.9|783.5|781.5|781.2|65130
1657702500000|2022-07-13 08:55:00|782.1|781.8|783.8|783.4|784.4|784|781.2|780.9|19867
1657702800000|2022-07-13 09:00:00|783.7|783.3|784.4|784|784.7|784.3|782.1|781.8|7702
1657703100000|2022-07-13 09:05:00|784.3|784.1|784.1|783.8|785.8|785.4|783.9|783.7|11527
1657703400000|2022-07-13 09:10:00|784.2|783.9|783.5|783.1|784.9|784.5|783.2|782.9|19614
1657703700000|2022-07-13 09:15:00|783.4|783|782.3|781.9|784.3|784|781.3|781|14778
1657704000000|2022-07-13 09:20:00|782.4|782|785|784.7|785.7|785.3|782.1|781.8|7074
1657704300000|2022-07-13 09:25:00|784.9|784.5|784.8|784.4|785.9|785.6|783.9|783.5|55156
1657704600000|2022-07-13 09:30:00|784.7|784.3|786.3|785.9|786.4|786|783.4|783|16698
1657704900000|2022-07-13 09:35:00|786.4|786|786.8|786.4|786.9|786.5|784.7|784.3|11221
1657705200000|2022-07-13 09:40:00|786.7|786.3|785.2|784.9|787|786.7|784.4|784.1|13484
1657705500000|2022-07-13 09:45:00|785.3|785|786.3|786.1|787|786.7|785.3|785|17333
1657705800000|2022-07-13 09:50:00|786.4|786.2|787.2|786.8|788.4|788.1|786|785.7|36378
1657706100000|2022-07-13 09:55:00|787.1|786.7|786.2|785.9|787.2|786.8|785.4|785.1|8022
1657706400000|2022-07-13 10:00:00|786.1|785.8|783.3|783.1|786.4|786.1|783|782.9|42276
1657706700000|2022-07-13 10:05:00|783.4|783|784.5|784.1|784.7|784.4|783|782.7|8123
1657707000000|2022-07-13 10:10:00|784.4|784|783.8|783.5|785.1|784.9|783.3|783.1|14615
1657707300000|2022-07-13 10:15:00|783.9|783.6|783.3|783.1|785.3|784.9|783.3|783|7355
1657707600000|2022-07-13 10:20:00|783.4|783|783.5|783.2|784.6|784.2|783|782.6|3891
1657707900000|2022-07-13 10:25:00|783.6|783.3|783.7|783.3|783.9|783.6|781.7|781.4|67809
1657708200000|2022-07-13 10:30:00|783.6|783.4|784.7|784.3|784.8|784.5|783|782.7|4018
1657708500000|2022-07-13 10:35:00|784.6|784.2|786.3|785.9|786.6|786.2|783.9|783.6|11018
1657708800000|2022-07-13 10:40:00|786.4|786|784.9|784.7|786.9|786.6|784.9|784.7|24874
1657709100000|2022-07-13 10:45:00|784.8|784.6|782.6|782.3|785.2|784.9|782.6|782.2|8394
1657709400000|2022-07-13 10:50:00|782.7|782.4|781.7|781.5|783.4|783.1|781.4|781|114440
1657709700000|2022-07-13 10:55:00|781.6|781.4|782.2|781.9|782.3|782|780.5|780.2|11074
1657710000000|2022-07-13 11:00:00|782.3|781.4|781.5|781.2|782.3|781.5|780.9|780.5|8803
1657710300000|2022-07-13 11:05:00|781.6|781.3|781.4|781.1|782|781.7|780.6|780.2|12564
1657710600000|2022-07-13 11:10:00|781.5|781.2|782.4|782|783.4|783.1|780.7|780.3|27264
1657710900000|2022-07-13 11:15:00|782.3|781.9|782|781.6|783.5|783.2|781.9|781.6|8319
1657711200000|2022-07-13 11:20:00|781.9|781.5|781.3|780.9|783.3|783|780.6|780.3|25988
1657711500000|2022-07-13 11:25:00|781.4|781|781.4|781.1|782|781.7|780.4|780.1|23182
1657711800000|2022-07-13 11:30:00|781.3|781|783.6|783.4|783.6|783.4|781.2|780.8|15244
1657712100000|2022-07-13 11:35:00|783.7|783.3|783.5|783.2|784.6|784.3|782.8|782.5|10531
1657712400000|2022-07-13 11:40:00|783.6|783.3|783.8|783.4|784.5|784.2|782.7|782.4|8565
1657712700000|2022-07-13 11:45:00|783.9|783.5|784.9|784.7|785.4|785.1|783.9|783.5|14556
1657713000000|2022-07-13 11:50:00|785|784.6|784.3|783.9|785.6|785.4|783.8|783.5|43318
1657713300000|2022-07-13 11:55:00|784.2|784|783.4|783.1|785.6|785.3|783|782.8|18565
1657713600000|2022-07-13 12:00:00|783.5|783.2|784.4|784.1|785.5|785.2|782.4|782.1|14144
1657713900000|2022-07-13 12:05:00|784.3|784|784.6|784.4|786|785.6|783.8|783.5|27629
1657714200000|2022-07-13 12:10:00|784.5|784.3|784.4|784|784.6|784.3|783.2|782.9|11901
1657714500000|2022-07-13 12:15:00|784.5|784.1|784.4|784|784.8|784.5|783.7|783.4|7657
1657714800000|2022-07-13 12:20:00|784.3|783.9|784.9|784.6|786.5|786.3|784|783.9|106978
1657715100000|2022-07-13 12:25:00|784.8|784.5|787.6|787.1|789.8|789.4|784.1|783.7|90142
1657715400000|2022-07-13 12:30:00|787.7|787|775.6|775.1|787.9|787|773.8|773|360565
1657715700000|2022-07-13 12:35:00|775.5|775|776.9|776.6|778.3|777.8|774.6|774.1|62408
1657716000000|2022-07-13 12:40:00|776.8|776.4|777.4|777|778.7|778.2|775.6|775.1|70336
1657716300000|2022-07-13 12:45:00|777.5|777.1|776.9|776.6|777.6|777.2|773.3|773.1|148165
1657716600000|2022-07-13 12:50:00|776.8|776.5|780.8|780.5|781|780.6|776.8|776.4|115388
1657716900000|2022-07-13 12:55:00|780.7|780.4|781.8|781.5|782.9|782.4|779|778.5|52858
1657717200000|2022-07-13 13:00:00|781.7|781.3|782.2|781.8|782.5|782.3|778.9|778.5|83724
1657717500000|2022-07-13 13:05:00|782.3|781.9|780.4|780.1|782.3|781.9|779.7|779.4|105051
1657717800000|2022-07-13 13:10:00|780.5|780.2|781.4|781.1|782.8|782.6|780.1|780|55924
1657718100000|2022-07-13 13:15:00|781.3|781.2|781.6|781.3|782.8|782.5|780.4|780.1|44498
1657718400000|2022-07-13 13:20:00|781.5|781.2|779.8|779.5|782|781.8|779|778.9|241807
1657718700000|2022-07-13 13:25:00|779.7|779.4|778|777.7|780.1|779.8|777|776.9|45270
1657719000000|2022-07-13 13:30:00|778.1|777.6|778.7|778.4|778.8|778.5|774.2|773.9|110800
1657719300000|2022-07-13 13:35:00|778.8|778.5|779.2|778.8|779.3|779|775.5|775.2|66265
1657719600000|2022-07-13 13:40:00|779.3|778.9|777.1|776.7|782.7|782.3|776.6|776.2|220011
1657719900000|2022-07-13 13:45:00|777|776.6|777.5|777.1|778.3|778|774.2|773.8|115549
1657720200000|2022-07-13 13:50:00|777.6|777.2|776.7|776.3|778.4|778|775.4|775.1|76965
1657720500000|2022-07-13 13:55:00|776.6|776.4|776.1|775.7|777.5|777.2|774.8|774.6|99941
1657720800000|2022-07-13 14:00:00|776|775.8|774.2|773.9|776.5|776.2|773.3|773|168300
1657721100000|2022-07-13 14:05:00|774.1|773.8|772.5|772.3|774.9|774.6|771.3|771|132199
1657721400000|2022-07-13 14:10:00|772.4|772.2|769.1|768.8|773.1|772.7|768.9|768.6|83823
1657721700000|2022-07-13 14:15:00|769.2|768.9|765.8|765.5|769.7|769.4|765.8|765.5|203148
1657722000000|2022-07-13 14:20:00|765.7|765.4|766.4|766|766.9|766.6|764.5|764.4|143269
1657722300000|2022-07-13 14:25:00|766.3|765.9|770.1|769.7|770.1|769.9|766.1|765.8|108508
1657722600000|2022-07-13 14:30:00|770|769.8|770.6|770.4|771.4|771.2|768.4|768|23263
1657722900000|2022-07-13 14:35:00|770.7|770.7|770.4|770.2|772.3|772|769.4|769.1|97832
1657723200000|2022-07-13 14:40:00|770.5|770.3|771.2|770.9|771.7|771.4|769.4|769.1|94618
1657723500000|2022-07-13 14:45:00|771.3|771|773.3|773|773.7|773.4|770.5|770.3|65637
1657723800000|2022-07-13 14:50:00|773.4|773.1|776.3|775.9|777.6|777.3|773.1|772.8|156625
1657724100000|2022-07-13 14:55:00|776.4|776|777.5|777.2|778.7|778.4|775.5|775.2|284223
1657724400000|2022-07-13 15:00:00|777.6|777.3|777.3|777|779|778.6|775.5|775.2|127195
1657724700000|2022-07-13 15:05:00|777.4|777.1|779.4|779.1|781.2|780.9|777|776.8|77559
1657725000000|2022-07-13 15:10:00|779.3|779|780.1|779.8|780.7|780.5|778.9|778.6|125718
1657725300000|2022-07-13 15:15:00|780.2|779.9|778.2|778.1|780.3|780.1|777.8|777.4|42040
1657725600000|2022-07-13 15:20:00|778.3|778.2|778.7|778.4|779.8|779.6|778.3|778.1|116730
1657725900000|2022-07-13 15:25:00|778.6|778.3|777.5|777.3|778.9|778.7|777.2|777|118532
1657782000000|2022-07-14 07:00:00|770|769.1|774.2|773.3|778|777.1|768.8|768|251970
1657782300000|2022-07-14 07:05:00|774.3|773.2|778.4|777.6|781|780.3|773.7|773|114204
1657782600000|2022-07-14 07:10:00|778.3|777.7|775.7|775|781.2|780.7|774|773.4|99593
1657782900000|2022-07-14 07:15:00|775.8|775.1|778.3|777.9|780.5|780|773.9|773.3|189955
1657783200000|2022-07-14 07:20:00|778.4|778|781.9|781.5|782.1|781.6|777.5|777.2|32008
1657783500000|2022-07-14 07:25:00|781.8|781.4|786.1|785.7|786.5|786.1|781.8|781.4|91723
1657783800000|2022-07-14 07:30:00|786|785.6|787|786.7|789|788.6|784.5|784.1|88277
1657784100000|2022-07-14 07:35:00|786.9|786.8|784.4|783.9|789.3|789|784.3|783.9|82959
1657784400000|2022-07-14 07:40:00|784.3|784|780.8|780.5|784.4|784.1|779.9|779.4|96857
1657784700000|2022-07-14 07:45:00|780.9|780.6|782.9|782.6|784.9|784.5|780.2|780|106494
1657785000000|2022-07-14 07:50:00|782.8|782.5|782.6|782.3|784|783.5|781.2|780.8|32839
1657785300000|2022-07-14 07:55:00|782.5|782.2|783.4|783.1|783.6|783.2|781.1|780.7|35162
1657785600000|2022-07-14 08:00:00|783.5|783|785|784.6|785|784.9|782|781.7|53881
1657785900000|2022-07-14 08:05:00|784.9|784.7|784.7|784.3|785|784.9|782.2|781.8|70442
1657786200000|2022-07-14 08:10:00|784.8|784.4|783|782.6|785|784.6|782.2|781.8|30953
1657786500000|2022-07-14 08:15:00|782.9|782.5|789.7|789.2|791|790.5|781.7|781.4|287146
1657786800000|2022-07-14 08:20:00|789.6|789.1|779|778.5|790|789.8|777.6|777.1|449916
1657787100000|2022-07-14 08:25:00|779.1|778.4|779|778.5|780.7|780.2|778.5|778.1|24663
1657787400000|2022-07-14 08:30:00|778.9|778.1|779|778.6|780|779.5|776.4|776|125303
1657787700000|2022-07-14 08:35:00|779.1|778.7|777.2|777|780.4|780|777.2|777|29742
1657788000000|2022-07-14 08:40:00|777.3|777.1|776.3|775.9|778|777.6|775.6|775.1|74926
1657788300000|2022-07-14 08:45:00|776.2|775.8|775.9|775.5|778.1|777.7|775.6|775.2|38754
1657788600000|2022-07-14 08:50:00|775.8|775.6|776.5|776.2|778|777.7|775.2|774.9|13251
1657788900000|2022-07-14 08:55:00|776.6|776.3|775.6|775.3|777.8|777.5|775.5|775.2|24025
1657789200000|2022-07-14 09:00:00|775.5|775.2|776.9|776.7|778.1|778|775.1|774.9|75269
1657789500000|2022-07-14 09:05:00|776.8|776.8|777.5|777.2|778|777.7|775.7|775.4|15570
1657789800000|2022-07-14 09:10:00|777.6|777.3|778.6|778.2|779.5|779.2|775.8|775.4|36144
1657790100000|2022-07-14 09:15:00|778.7|778.3|779.1|778.8|780.6|780.5|778.3|778|116237
1657790400000|2022-07-14 09:20:00|779|778.7|777.1|776.8|779.8|779.5|776.8|776.4|16919
1657790700000|2022-07-14 09:25:00|777|776.7|776.9|776.6|778.8|778.5|775.9|775.5|23803
1657791000000|2022-07-14 09:30:00|776.8|776.7|775.7|775.4|778.4|778|775.3|775|34201
1657791300000|2022-07-14 09:35:00|775.8|775.5|777.1|776.8|777.4|777.1|774.6|774.3|22802
1657791600000|2022-07-14 09:40:00|777.2|776.9|776.9|776.5|778.2|777.9|776|775.7|88409
1657791900000|2022-07-14 09:45:00|776.8|776.6|776.8|776.5|778|777.6|775.9|775.6|107778
1657792200000|2022-07-14 09:50:00|776.7|776.6|778.8|778.4|779|778.7|776.3|776|10556
1657792500000|2022-07-14 09:55:00|778.7|778.3|778.5|778.2|778.7|778.4|777.1|776.7|26012
1657792800000|2022-07-14 10:00:00|778.4|778.1|777.3|777|778.5|778.2|776.5|776.4|8507
1657793100000|2022-07-14 10:05:00|777.2|777.1|777.6|777.2|778.9|778.5|776.7|776.3|64902
1657793400000|2022-07-14 10:10:00|777.7|777.3|775|774.7|777.8|777.6|775|774.6|32229
1657793700000|2022-07-14 10:15:00|774.9|774.6|775.1|774.8|775.6|775.3|774.2|774|11688
1657794000000|2022-07-14 10:20:00|775|774.7|774.7|774.5|776.8|776.7|774.6|774.3|91737
1657794300000|2022-07-14 10:25:00|774.8|774.4|777.2|776.9|777.4|777.1|774.8|774.4|10591
1657794600000|2022-07-14 10:30:00|777.1|776.8|781.6|781.4|781.7|781.4|777|776.7|17322
1657794900000|2022-07-14 10:35:00|781.7|781.3|780.1|779.7|781.9|781.5|779.7|779.4|15674
1657795200000|2022-07-14 10:40:00|780|779.6|778.2|777.9|780.4|780.2|778.2|777.9|14472
1657795500000|2022-07-14 10:45:00|778.3|777.8|769.8|769.4|779.4|779.1|767.8|767.6|663369
1657795800000|2022-07-14 10:50:00|769.9|769.5|766.9|766.5|770.5|770.3|765.2|765|516382
1657796100000|2022-07-14 10:55:00|766.8|766.4|770.9|770.5|772.2|771.8|766.2|765.7|153138
1657796400000|2022-07-14 11:00:00|771.4|771.1|773.3|773|775.1|774.6|771.4|771.1|80024
1657796700000|2022-07-14 11:05:00|773.2|772.9|771.6|771.2|773.3|772.9|770.3|770|132383
1657797000000|2022-07-14 11:10:00|771.7|771.4|772.3|771.9|773.3|772.9|770.6|770.2|50543
1657797300000|2022-07-14 11:15:00|772.2|771.8|772.7|772.4|776.5|776|771.8|771.4|151017
1657797600000|2022-07-14 11:20:00|772.8|772.3|771.5|771.1|773.1|772.7|770.2|769.8|72002
1657797900000|2022-07-14 11:25:00|771.4|771|772.4|772|772.7|772.6|770.1|769.7|50514
1657798200000|2022-07-14 11:30:00|772.3|771.9|774.6|774.3|776.7|776.3|772.2|771.8|143541
1657798500000|2022-07-14 11:35:00|774.5|774.2|770.6|770.3|774.6|774.2|770.5|770.1|77695
1657798800000|2022-07-14 11:40:00|770.5|770.2|769.6|769.2|772.4|772|769.5|769.1|123865
1657799100000|2022-07-14 11:45:00|769.5|769.1|771.3|770.9|772.2|771.8|769.1|768.7|60615
1657799400000|2022-07-14 11:50:00|771.2|770.8|772.1|771.8|773.4|773|770.6|770.5|35597
1657799700000|2022-07-14 11:55:00|772|771.9|773.5|773.2|773.9|773.5|771.9|771.7|38639
1657800000000|2022-07-14 12:00:00|773.4|773.3|772.8|772.6|773.9|773.5|771.1|770.8|65185
1657800300000|2022-07-14 12:05:00|773|772.7|770.9|770.6|773.9|773.6|770.6|770.5|49995
1657800600000|2022-07-14 12:10:00|771|770.7|772.8|772.6|773.7|773.5|770.9|770.6|19374
1657800900000|2022-07-14 12:15:00|772.7|772.4|773.1|772.8|773.8|773.4|772|771.7|43257
1657801200000|2022-07-14 12:20:00|773|772.7|771.4|771.1|774.1|773.9|771|770.6|33433
1657801500000|2022-07-14 12:25:00|771.3|771|771.6|771.2|772.3|772|770.8|770.5|25100
1657801800000|2022-07-14 12:30:00|771.8|771.1|771.2|770.8|773.1|772.9|769.5|769.1|85685
1657802100000|2022-07-14 12:35:00|771.3|770.9|774.8|774.4|774.9|774.5|770.6|770.2|51530
1657802400000|2022-07-14 12:40:00|774.7|774.3|770|769.7|775|774.9|769.3|769.1|117484
1657802700000|2022-07-14 12:45:00|769.9|769.6|771.4|771.1|771.8|771.5|769.1|768.7|96547
1657803000000|2022-07-14 12:50:00|771.5|771.2|773.3|772.9|775|774.8|770.8|770.5|155875
1657803300000|2022-07-14 12:55:00|773.2|773|772.8|772.5|774.2|773.8|772.2|771.8|96881
1657803600000|2022-07-14 13:00:00|772.7|772.4|774.3|773.9|774.8|774.4|772.6|772.4|103608
1657803900000|2022-07-14 13:05:00|774.2|774|772.4|772.1|774.8|774.6|772.3|772|99962
1657804200000|2022-07-14 13:10:00|772.5|772.2|769.6|769.3|772.9|772.7|768.8|768.4|91433
1657804500000|2022-07-14 13:15:00|769.5|769.2|772.6|772.2|773|772.7|768.5|768.3|71542
1657804800000|2022-07-14 13:20:00|772.5|772.1|771.6|771.4|774.8|774.7|771.6|771.3|96765
1657805100000|2022-07-14 13:25:00|771.7|771.3|772|771.7|774.5|774.1|770.8|770.5|84117
1657805400000|2022-07-14 13:30:00|772.1|771.8|768.6|768.2|772.5|772.1|766.8|766.4|643089
1657805700000|2022-07-14 13:35:00|768.5|768.1|765.9|765.5|769.2|768.8|765.8|765.5|611651
1657806000000|2022-07-14 13:40:00|765.8|765.3|762.1|761.7|766.1|765.7|762|761.7|273489
1657806300000|2022-07-14 13:45:00|762|761.6|764.3|763.9|766.1|765.8|761.4|761|152226
1657806600000|2022-07-14 13:50:00|764.2|763.8|766.5|766.1|768|767.7|763.6|763.5|187719
1657806900000|2022-07-14 13:55:00|766.6|766.2|767.1|766.8|768.1|767.7|765.3|765.1|128558
1657807200000|2022-07-14 14:00:00|767|766.7|764.7|764.3|767|766.7|764.2|763.9|94982
1657807500000|2022-07-14 14:05:00|764.6|764.4|766|765.7|766.2|765.9|763.7|763.4|92484
1657807800000|2022-07-14 14:10:00|765.9|765.6|766|765.7|766.3|765.9|763.7|763.5|89739
1657808100000|2022-07-14 14:15:00|765.9|765.6|764.1|763.7|767.2|766.8|763.4|763.1|91508
1657808400000|2022-07-14 14:20:00|764.2|763.9|765.8|765.6|766.2|765.8|763.4|763.1|53423
1657808700000|2022-07-14 14:25:00|765.9|765.5|766.3|766|767|766.7|764.8|764.6|55526
1657809000000|2022-07-14 14:30:00|766.4|766.1|767.1|766.8|769|768.7|766|765.7|78515
1657809300000|2022-07-14 14:35:00|767|766.9|766.6|766.4|768.2|767.9|765.7|765.5|62615
1657809600000|2022-07-14 14:40:00|766.7|766.5|764.8|764.5|767.9|767.6|764.7|764.4|60399
1657809900000|2022-07-14 14:45:00|764.7|764.4|765.5|765.3|765.7|765.4|763.5|763.2|45463
1657810200000|2022-07-14 14:50:00|765.4|765.2|765.6|765.4|767.2|767|764.5|764.4|109316
1657810500000|2022-07-14 14:55:00|765.7|765.5|765.2|765|766.3|766.2|764.9|764.8|135770
1657810800000|2022-07-14 15:00:00|765.3|764.9|765.8|765.5|768.5|768.4|765.3|764.9|310441
1657811100000|2022-07-14 15:05:00|765.7|765.4|766.6|766.3|766.9|766.6|764.9|764.6|107790
1657811400000|2022-07-14 15:10:00|766.5|766.2|766.5|766.2|766.9|766.7|765.9|765.7|79089
1657811700000|2022-07-14 15:15:00|766.4|766.1|767.5|767.3|767.9|767.6|764.6|764.4|133024
1657812000000|2022-07-14 15:20:00|767.6|767.2|768.2|768|769.3|769|767.4|767.1|178008
1657812300000|2022-07-14 15:25:00|768.3|768.1|768.2|768|768.9|768.8|767.2|767|175426
1657868400000|2022-07-15 07:00:00|763.8|762.2|755.8|755.1|764.3|762.5|755.3|754.9|462402
1657868700000|2022-07-15 07:05:00|756|755.2|758.4|758|758.5|758|752.9|752.3|232557
1657869000000|2022-07-15 07:10:00|758.7|758.1|756.5|756|760.7|760.1|752.7|752.6|288329
1657869300000|2022-07-15 07:15:00|756.4|756.1|762.4|761.9|762.9|762.6|756.3|756.1|151412
1657869600000|2022-07-15 07:20:00|762.3|762|761.3|760.9|763.6|763.5|758.9|758.7|251852
1657869900000|2022-07-15 07:25:00|761.4|761|761|760.7|763.8|763.2|760|759.6|51596
1657870200000|2022-07-15 07:30:00|760.9|760.6|759.9|759.4|763.5|763.2|758.5|758.3|108684
1657870500000|2022-07-15 07:35:00|759.8|759.5|764.8|764.4|765|764.7|759.2|758.7|100875
1657870800000|2022-07-15 07:40:00|764.9|764.5|766.5|766.2|767.4|767.1|763.7|763.3|64245
1657871100000|2022-07-15 07:45:00|766.6|766.3|765.9|765.5|769|768.6|765|764.6|81424
1657871400000|2022-07-15 07:50:00|765.8|765.4|765.4|765.1|767.4|767.1|764.8|764.4|71787
1657871700000|2022-07-15 07:55:00|765.5|765|770.7|770.3|771.2|770.8|765.5|765|57665
1657872000000|2022-07-15 08:00:00|770.8|770.4|769.8|769.5|772.4|772.1|769.6|769.2|94259
1657872300000|2022-07-15 08:05:00|769.9|769.6|773.8|773.4|774.9|774.6|769.9|769.6|127099
1657872600000|2022-07-15 08:10:00|773.7|773.3|774.2|773.8|775.1|774.7|772.4|772.2|43981
1657872900000|2022-07-15 08:15:00|774.1|773.7|772.4|772|774.3|774|771.5|771.1|57030
1657873200000|2022-07-15 08:20:00|772.5|772.1|773.1|772.7|774.2|773.8|770.4|770.1|55861
1657873500000|2022-07-15 08:25:00|773|772.6|773.3|772.9|774|773.7|771.5|771.2|84768
1657873800000|2022-07-15 08:30:00|773.4|773|772.7|772.3|774.4|774.1|771.7|771.4|61232
1657874100000|2022-07-15 08:35:00|772.6|772.4|770.8|770.5|772.8|772.5|769.8|769.6|68398
1657874400000|2022-07-15 08:40:00|770.7|770.4|773.6|773.2|773.9|773.5|770.2|769.8|94251
1657874700000|2022-07-15 08:45:00|773.7|773.3|772.5|772.2|774|773.7|772|771.7|38743
1657875000000|2022-07-15 08:50:00|772.6|772.3|772.3|772.1|774.3|773.9|771.5|771.1|80687
1657875300000|2022-07-15 08:55:00|772.4|772|770.8|770.5|773|772.6|770.5|770.2|28282
1657875600000|2022-07-15 09:00:00|770.9|770.6|771.8|771.6|772.3|772|769.9|769.6|19002
1657875900000|2022-07-15 09:05:00|771.9|771.7|773.5|773.2|773.8|773.5|771.4|771|46672
1657876200000|2022-07-15 09:10:00|773.6|773.3|773.9|773.6|774.6|774.3|773.1|772.8|64118
1657876500000|2022-07-15 09:15:00|774|773.7|770.7|770.5|774.1|773.9|770.5|770.2|47133
1657876800000|2022-07-15 09:20:00|770.6|770.4|765.5|765.2|770.9|770.6|765.5|765.2|149423
1657877100000|2022-07-15 09:25:00|765.4|765.3|769.2|769|770.6|770.3|765.4|765.3|53189
1657877400000|2022-07-15 09:30:00|769.3|769.1|771|770.7|771.6|771.2|769.3|769.1|36869
1657877700000|2022-07-15 09:35:00|770.9|770.6|770.3|770|771|770.7|768.1|767.9|10319
1657878000000|2022-07-15 09:40:00|770.2|769.9|768.7|768.5|770.3|770|768|767.7|51272
1657878300000|2022-07-15 09:45:00|768.6|768.3|765.6|765.4|769.3|769|765.6|765.4|43676
1657878600000|2022-07-15 09:50:00|765.7|765.5|763.8|763.5|766.2|766|763.2|763|696306
1657878900000|2022-07-15 09:55:00|763.7|763.6|764.5|764.2|765.8|765.6|763.2|763|651494
1657879200000|2022-07-15 10:00:00|764.6|764.3|762|761.8|764.6|764.5|760.1|759.9|99957
1657879500000|2022-07-15 10:05:00|762.1|761.7|760.4|760.2|762.2|762|758.6|758.2|53968
1657879800000|2022-07-15 10:10:00|760.3|760.1|763.2|763|764|763.6|760|759.6|58765
1657880100000|2022-07-15 10:15:00|763.1|762.9|763.1|762.7|763.9|763.6|761.8|761.5|88068
1657880400000|2022-07-15 10:20:00|763.2|762.8|764.3|763.9|765.5|765.2|763.1|762.7|22327
1657880700000|2022-07-15 10:25:00|764.4|764|765.2|765|766|765.7|764|763.7|105278
1657881000000|2022-07-15 10:30:00|765.1|764.9|766|765.8|766.5|766.2|764.4|764.1|14494
1657881300000|2022-07-15 10:35:00|766.1|765.9|768|767.7|768.4|768|766|765.7|35747
1657881600000|2022-07-15 10:40:00|768.1|767.8|768.5|768.2|768.5|768.2|767|766.7|25864
1657881900000|2022-07-15 10:45:00|768.6|768.3|768.6|768.4|769.1|768.8|768|767.7|13512
1657882200000|2022-07-15 10:50:00|768.5|768.5|768.6|768.3|769.4|769.2|767.5|767.2|71338
1657882500000|2022-07-15 10:55:00|768.7|768.4|769.5|769.2|770|769.8|768.7|768.4|25379
1657883100000|2022-07-15 11:05:00|769.8|769.1|767.6|767.2|770|769.8|767.4|767.1|509455
1657883400000|2022-07-15 11:10:00|767.5|767.3|770.2|769.8|770.5|770.1|767.5|767.2|29103
1657883700000|2022-07-15 11:15:00|770.1|769.7|769.2|768.8|770.3|770|768.6|768.3|18748
1657884000000|2022-07-15 11:20:00|769.1|768.7|770.7|770.4|771.1|770.9|768.7|768.5|169354
1657884300000|2022-07-15 11:25:00|770.8|770.5|770.3|770|771.1|770.9|769.2|768.9|28461
1657884600000|2022-07-15 11:30:00|770.4|770.1|771.5|771.2|772.5|772.1|770.1|769.8|124640
1657884900000|2022-07-15 11:35:00|771.6|771.3|771.5|771.2|771.7|771.4|770.4|770.1|69015
1657885200000|2022-07-15 11:40:00|771.6|771.3|768.9|768.5|771.8|771.5|768.3|768.1|59216
1657885500000|2022-07-15 11:45:00|768.8|768.6|769.1|768.8|770.5|770.2|768.6|768.3|20969
1657885800000|2022-07-15 11:50:00|769|768.7|767.2|766.9|769.2|768.9|767|766.7|15468
1657886100000|2022-07-15 11:55:00|767|767|765.2|764.9|767.2|767|764.6|764.3|53633
1657886400000|2022-07-15 12:00:00|765.1|764.8|771.1|770.6|775.7|775.3|765|764.7|529502
1657886700000|2022-07-15 12:05:00|771|770.7|768.8|768.6|771.4|771|766.9|766.5|83740
1657887000000|2022-07-15 12:10:00|768.9|768.7|769|768.7|769.5|769.2|767.8|767.3|30775
1657887300000|2022-07-15 12:15:00|768.9|768.6|766.3|766.1|769.8|769.4|765.8|765.4|31170
1657887600000|2022-07-15 12:20:00|766.4|766.2|766.3|766.1|766.7|766.4|765.2|764.8|24933
1657887900000|2022-07-15 12:25:00|766.4|766.2|766|765.4|766.9|766.7|765.5|765.2|23365
1657888200000|2022-07-15 12:30:00|766.1|765.5|765.5|765.1|769.4|768.3|764.2|763|180323
1657888500000|2022-07-15 12:35:00|765.4|765|769.6|769.2|770.1|769.7|765.1|764.8|128405
1657888800000|2022-07-15 12:40:00|769.7|769.3|769.2|768.9|769.8|769.4|768.1|767.8|59508
1657889100000|2022-07-15 12:45:00|769.1|768.6|769.2|768.9|769.8|769.4|767.4|767.1|24003
1657889400000|2022-07-15 12:50:00|769.1|768.8|769|768.6|771.6|771.3|768.8|768.6|49044
1657889700000|2022-07-15 12:55:00|769.1|768.7|765.9|765.6|769.2|769|765.6|765.3|55864
1657890000000|2022-07-15 13:00:00|765.8|765.5|767.6|767.4|768|767.7|765.7|765.4|65405
1657890300000|2022-07-15 13:05:00|767.5|767.3|769|768.7|770.5|770.3|766.5|766.1|95121
1657890600000|2022-07-15 13:10:00|768.9|768.6|766.7|766.5|769|768.6|765.9|765.5|59218
1657890900000|2022-07-15 13:15:00|766.8|766.6|767.1|766.8|767.7|767.4|766|765.8|19218
1657891200000|2022-07-15 13:20:00|767|766.7|768.2|767.9|768.5|768.2|766.9|766.6|8246
1657891500000|2022-07-15 13:25:00|768.3|768|768.9|768.6|770.4|770.1|768.3|768|23490
1657891800000|2022-07-15 13:30:00|769|768.7|769.5|769.2|773|772.7|769|768.7|206500
1657892100000|2022-07-15 13:35:00|769.6|769.3|767.3|766.9|771.3|770.9|766.8|766.5|107477
1657892400000|2022-07-15 13:40:00|767.2|767|767.2|766.9|767.8|767.5|764.5|764.2|182730
1657892700000|2022-07-15 13:45:00|767.1|766.8|767.4|767.1|768.1|767.8|764.1|763.7|208822
1657893000000|2022-07-15 13:50:00|767.3|767|764.3|764.1|767.4|767.2|764|763.7|111883
1657893300000|2022-07-15 13:55:00|764.2|764|765.8|765.4|766.2|765.9|763.2|763|81786
1657893600000|2022-07-15 14:00:00|765.9|765.5|769|768.6|770.2|769.7|765.6|765.3|194978
1657893900000|2022-07-15 14:05:00|768.9|768.7|771.2|770.9|771.4|771.1|767.8|767.5|148992
1657894200000|2022-07-15 14:10:00|771.3|771|775.5|775.4|775.7|775.5|770.2|770|244387
1657894500000|2022-07-15 14:15:00|775.6|775.3|776.5|776.2|777.4|777.3|775.2|775|104678
1657894800000|2022-07-15 14:20:00|776.6|776.3|779.4|779.1|779.6|779.3|775.8|775.4|216530
1657895100000|2022-07-15 14:25:00|779.5|779.2|782.5|782.1|782.6|782.3|779.4|779.1|76005
1657895400000|2022-07-15 14:30:00|782.4|782.2|784.1|783.8|784.8|784.6|781.7|781.4|187803
1657895700000|2022-07-15 14:35:00|784.2|783.9|782.6|782.3|785.4|785.2|782.2|781.9|83647
1657896000000|2022-07-15 14:40:00|782.7|782.4|780.7|780.5|783|782.6|780.3|780.1|52049
1657896300000|2022-07-15 14:45:00|780.6|780.4|781.1|780.8|781.8|781.5|779.7|779.5|72901
1657896600000|2022-07-15 14:50:00|781|780.9|782.8|782.6|783.5|783.2|780.9|780.7|92458
1657896900000|2022-07-15 14:55:00|782.7|782.5|781.8|781.6|783.7|783.5|781.8|781.5|46419
1657897200000|2022-07-15 15:00:00|781.9|781.7|782.2|782|783.3|783.1|781.8|781.5|133500
1657897500000|2022-07-15 15:05:00|782.3|781.9|783.7|783.5|783.9|783.8|781.9|781.6|205291
1657897800000|2022-07-15 15:10:00|783.6|783.6|783.1|782.9|783.9|783.7|782.3|782.2|66265
1657898100000|2022-07-15 15:15:00|783|783|782.2|781.9|784.1|783.9|782.1|781.9|108390
1657898400000|2022-07-15 15:20:00|782.1|782|783|782.8|783.7|783.5|782.1|781.9|81878
1657898700000|2022-07-15 15:25:00|782.9|782.7|782.6|782.3|783|782.8|782.1|782|120061
1658127600000|2022-07-18 07:00:00|794|793.8|792.4|791.6|797.5|797.1|791.9|791.2|199181
1658127900000|2022-07-18 07:05:00|792.3|791.7|795|794.6|796.5|796.2|792.3|791.7|267770
1658128200000|2022-07-18 07:10:00|795.1|794.5|801.6|801.2|803.4|802.7|795.1|794.5|274041
1658128500000|2022-07-18 07:15:00|801.5|801.1|802.7|802.2|804.7|804.4|800.9|800.3|347900
1658128800000|2022-07-18 07:20:00|802.6|802.1|802.8|802.3|804.8|804.6|800.9|800.3|90700
1658129100000|2022-07-18 07:25:00|802.7|802.4|800.3|799.9|802.7|802.4|798.9|798.4|104508
1658129400000|2022-07-18 07:30:00|800.4|800|802.6|802.1|804.6|804.1|797.1|796.8|96791
1658129700000|2022-07-18 07:35:00|802.7|802.2|804|803.6|805.9|805.5|802.2|801.7|138478
1658130000000|2022-07-18 07:40:00|803.9|803.5|804.2|803.8|805.5|805.2|802.7|802.2|66812
1658130300000|2022-07-18 07:45:00|804.1|803.9|804|803.6|805|804.6|802.3|801.9|55725
1658130600000|2022-07-18 07:50:00|803.9|803.5|802|801.6|804.7|804.5|801.1|800.9|114563
1658130900000|2022-07-18 07:55:00|802.1|801.7|803.4|803|804.4|804|802|801.6|34228
1658131200000|2022-07-18 08:00:00|803.5|803.1|806.2|806|806.3|806.1|802.3|802|52973
1658131500000|2022-07-18 08:05:00|806.3|806.1|807.5|807|809.3|808.9|805.6|805.1|91155
1658131800000|2022-07-18 08:10:00|807.6|807.1|808|807.5|809.4|808.9|806.7|806.3|17701
1658132100000|2022-07-18 08:15:00|807.9|807.4|807.7|807.3|808.7|808.3|806.5|806.1|26493
1658132400000|2022-07-18 08:20:00|807.6|807.2|808.8|808.4|809.1|808.7|806.8|806.4|49359
1658132700000|2022-07-18 08:25:00|808.9|808.5|807.8|807.5|810.1|809.9|807.5|807.1|166241
1658133000000|2022-07-18 08:30:00|807.9|807.6|808.7|808.5|809|808.7|806.9|806.6|183505
1658133300000|2022-07-18 08:35:00|808.8|808.6|809.8|809.4|810|809.9|807.9|807.5|34355
1658133600000|2022-07-18 08:40:00|809.9|809.5|807.6|807.3|811.8|811.4|807.4|807|115335
1658133900000|2022-07-18 08:45:00|807.7|807.4|808.4|808|809.4|809|806.3|806|48846
1658134200000|2022-07-18 08:50:00|808.3|807.9|808.6|808.3|808.9|808.7|807.9|807.5|66279
1658134500000|2022-07-18 08:55:00|808.7|808.4|809.5|809.4|810.3|810|808.5|808.2|69574
1658134800000|2022-07-18 09:00:00|809.6|809.5|811.4|811.1|811.4|811.1|808.4|808.1|39085
1658135100000|2022-07-18 09:05:00|811.3|811|808|807.6|812|811.9|807.7|807.2|66609
1658135400000|2022-07-18 09:10:00|808.1|807.8|811.7|811.5|812|811.8|808.1|807.8|65042
1658135700000|2022-07-18 09:15:00|811.6|811.4|812.2|812|812.4|812.2|810.7|810.4|216944
1658136000000|2022-07-18 09:20:00|812.3|812.1|813.3|813.1|814.3|814.2|812.2|812.1|76897
1658136300000|2022-07-18 09:25:00|813.2|813|811.9|811.5|813.6|813.3|810.8|810.6|40448
1658136600000|2022-07-18 09:30:00|811.8|811.4|810.4|810.1|812.1|812|809.5|809.4|32766
1658136900000|2022-07-18 09:35:00|810.3|810|810.7|810.6|811.9|811.6|809.7|809.4|168459
1658137200000|2022-07-18 09:40:00|810.8|810.7|812.8|812.5|812.9|812.7|809.8|809.6|165854
1658137500000|2022-07-18 09:45:00|812.7|812.4|811.4|811.1|812.8|812.5|810.8|810.5|39276
1658137800000|2022-07-18 09:50:00|811.3|811|809.9|809.5|812.3|812|809.5|809.3|27914
1658138100000|2022-07-18 09:55:00|809.8|809.6|811.4|811.1|811.4|811.1|809.5|809.1|20499
1658138400000|2022-07-18 10:00:00|811.5|811|812.8|812.5|813|812.8|810.6|810.3|121065
1658138700000|2022-07-18 10:05:00|812.7|812.4|811.9|811.7|813.2|813.1|811.7|811.5|175184
1658139000000|2022-07-18 10:10:00|811.8|811.6|812.7|812.4|812.9|812.6|811.3|811.1|57222
1658139300000|2022-07-18 10:15:00|812.6|812.5|813.1|812.8|813.4|813.2|811.6|811.3|89569
1658139600000|2022-07-18 10:20:00|813.2|812.7|813.1|812.7|814.9|814.6|812.9|812.5|38795
1658139900000|2022-07-18 10:25:00|813|812.8|812.8|812.7|813.9|813.6|812.4|812.1|19663
1658140200000|2022-07-18 10:30:00|812.7|812.6|814.1|813.8|814.2|813.9|811.5|811.2|20337
1658140500000|2022-07-18 10:35:00|814.2|813.9|814.6|814.3|814.9|814.6|811.8|811.5|180647
1658140800000|2022-07-18 10:40:00|814.7|814.4|812.2|811.8|814.7|814.4|810.9|810.6|34966
1658141100000|2022-07-18 10:45:00|812.4|811.9|810.5|810.2|812.6|812.4|810.2|809.9|69247
1658141400000|2022-07-18 10:50:00|810.6|810.3|811.7|811.5|812.2|811.9|810.2|809.9|49157
1658141700000|2022-07-18 10:55:00|811.8|811.6|811.5|811.1|813.4|813.2|811.3|811.1|50194
1658142000000|2022-07-18 11:00:00|811.6|811.2|811.9|811.5|812|811.6|809.8|809.5|18302
1658142300000|2022-07-18 11:05:00|812|811.6|812.5|812.3|812.6|812.3|810.9|810.5|87662
1658142600000|2022-07-18 11:10:00|812.6|812.4|811.7|811.5|812.6|812.5|811.1|810.8|53082
1658142900000|2022-07-18 11:15:00|811.8|811.6|812|811.8|812.4|812.2|810.4|810.1|215014
1658143200000|2022-07-18 11:20:00|812.1|811.9|814.3|814|814.3|814|811.7|811.4|211177
1658143500000|2022-07-18 11:25:00|814.2|813.9|813.5|813.2|814.6|814.3|812.4|812.2|154526
1658143800000|2022-07-18 11:30:00|813.6|813.3|813.3|813|813.7|813.4|812.1|811.7|9057
1658144100000|2022-07-18 11:35:00|813.2|812.9|811.7|811.5|813.2|812.9|811.4|811.1|10443
1658144400000|2022-07-18 11:40:00|811.9|811.6|812.3|812.1|813|812.7|811.4|811.1|11942
1658144700000|2022-07-18 11:45:00|812.4|812|813.7|813.3|813.7|813.4|811.9|811.7|12267
1658145000000|2022-07-18 11:50:00|813.8|813.4|811.4|811.1|813.9|813.5|811.2|811|6343
1658145300000|2022-07-18 11:55:00|811.5|811.2|811.7|811.3|812.5|812.2|811.2|811|1832
1658145600000|2022-07-18 12:00:00|811.6|811.4|811.1|810.7|812.3|812|808.3|808.1|121529
1658145900000|2022-07-18 12:05:00|811|810.6|810.8|810.5|812|811.8|810.2|810|20037
1658146200000|2022-07-18 12:10:00|810.9|810.6|809.2|808.8|811.4|811|808.6|808.3|32040
1658146500000|2022-07-18 12:15:00|809.3|808.9|805.9|805.6|809.4|809|805.3|805.2|42269
1658146800000|2022-07-18 12:20:00|805.8|805.7|804.3|804.2|806.1|806|803.9|803.6|85305
1658147100000|2022-07-18 12:25:00|804.2|804.1|802.4|802.1|805.7|805.4|802|801.7|77506
1658147400000|2022-07-18 12:30:00|802.5|802.2|804.8|804.6|805.2|804.9|801.9|801.5|37974
1658147700000|2022-07-18 12:35:00|804.7|804.5|803.2|802.9|804.9|804.6|802.9|802.6|34492
1658148000000|2022-07-18 12:40:00|803.1|802.8|808.1|807.7|808.5|808|801.7|801.5|129756
1658148300000|2022-07-18 12:45:00|808|807.6|809.7|809.4|810.7|810.4|806.7|806.2|96692
1658148600000|2022-07-18 12:50:00|809.8|809.3|806.7|806.4|809.8|809.3|806.2|805.7|56610
1658148900000|2022-07-18 12:55:00|806.8|806.5|808.5|808.1|808.6|808.3|805|804.6|62978
1658149200000|2022-07-18 13:00:00|808.4|808|806.8|806.4|808.6|808.3|805.9|805.5|63806
1658149500000|2022-07-18 13:05:00|806.7|806.5|807.9|807.5|808.5|808.1|806.4|806.1|32513
1658149800000|2022-07-18 13:10:00|807.8|807.4|807.7|807.3|809.2|808.8|807|806.6|22299
1658150100000|2022-07-18 13:15:00|807.6|807.2|810.1|809.8|810.1|809.9|807.2|806.9|39072
1658150400000|2022-07-18 13:20:00|810|809.7|808.9|808.7|810.1|809.9|808.6|808.4|20291
1658150700000|2022-07-18 13:25:00|808.8|808.6|809.8|809.5|810.5|810.2|808.6|808.2|22040
1658151000000|2022-07-18 13:30:00|809.7|809.4|813.2|812.7|814.9|814.4|809.2|808.9|146351
1658151300000|2022-07-18 13:35:00|813.1|812.6|814.2|813.8|816|815.8|812.9|812.6|157667
1658151600000|2022-07-18 13:40:00|814.3|813.9|815.5|815.1|816|815.7|811.9|811.5|49652
1658151900000|2022-07-18 13:45:00|815.4|815.2|813|812.6|815.7|815.3|811.2|810.8|45067
1658152200000|2022-07-18 13:50:00|813.1|812.7|813.5|813.1|813.8|813.4|811.2|811.1|54285
1658152500000|2022-07-18 13:55:00|813.6|813.2|812.2|812|814.2|813.8|811.5|811.2|79036
1658152800000|2022-07-18 14:00:00|812.1|811.9|810.4|810.2|812.1|811.9|809|808.6|85670
1658153100000|2022-07-18 14:05:00|810.3|810|808.4|808.1|811.2|811|808.2|808|32022
1658153400000|2022-07-18 14:10:00|808.5|808|808.2|807.9|809|808.8|805.8|805.5|90452
1658153700000|2022-07-18 14:15:00|808.3|808|808.1|807.8|809.1|808.8|806.9|806.7|34217
1658154000000|2022-07-18 14:20:00|808|807.7|810.5|810.1|810.7|810.4|807.8|807.5|23062
1658154300000|2022-07-18 14:25:00|810.4|810|808.7|808.4|810.4|810.1|808.1|807.8|34955
1658154600000|2022-07-18 14:30:00|808.6|808.3|810.3|810.1|811|810.9|808.5|808.3|122545
1658154900000|2022-07-18 14:35:00|810.2|810|809.7|809.5|810.6|810.3|809.2|808.9|39337
1658155200000|2022-07-18 14:40:00|809.8|809.6|808.8|808.5|810.1|809.9|807.8|807.6|63450
1658155500000|2022-07-18 14:45:00|808.7|808.4|807|806.8|808.8|808.6|806.4|806.1|51355
1658155800000|2022-07-18 14:50:00|806.9|806.7|808.1|807.9|808.3|808|806.2|806|91766
1658156100000|2022-07-18 14:55:00|808|808|810.6|810.2|811|810.7|807.8|807.5|126087
1658156400000|2022-07-18 15:00:00|810.5|810.3|809.2|808.9|810.5|810.3|808|807.7|145267
1658156700000|2022-07-18 15:05:00|809.3|809|806.7|806.5|809.5|809.3|806.5|806.2|112966
1658157000000|2022-07-18 15:10:00|806.8|806.6|807.7|807.4|807.7|807.5|805.7|805.5|81346
1658157300000|2022-07-18 15:15:00|807.6|807.5|806.7|806.4|808|807.8|806.5|806.3|158862
1658157600000|2022-07-18 15:20:00|806.8|806.5|806.2|806.1|807.4|807.2|805.9|805.6|125896
1658157900000|2022-07-18 15:25:00|806.3|806.2|807|806.8|807.4|807.2|805.4|805.2|185083
1658214000000|2022-07-19 07:00:00|802.4|800.5|804.4|803.9|805.4|804.5|799.1|798.1|162355
1658214300000|2022-07-19 07:05:00|804.8|804|807.7|807.2|807.9|807.3|803.5|802.8|94491
1658214600000|2022-07-19 07:10:00|808|807.3|805.3|805|809.2|808.7|803.1|802.7|76002
1658214900000|2022-07-19 07:15:00|805.4|805.1|807.2|806.9|808.1|807.7|801.7|801.2|51024
1658215200000|2022-07-19 07:20:00|807.1|806.8|808.5|808.2|808.7|808.4|804.5|804|84767
1658215500000|2022-07-19 07:25:00|808.4|808.1|807.6|807.2|809.7|809.2|806|805.8|79888
1658215800000|2022-07-19 07:30:00|807.5|807.1|805.2|804.9|807.7|807.4|802.9|802.6|54146
1658216100000|2022-07-19 07:35:00|805.3|804.8|805.4|805.2|806.7|806.3|803.4|803.1|18341
1658216400000|2022-07-19 07:40:00|805.3|805.1|802.8|802.5|805.3|805.1|802.3|802|58748
1658216700000|2022-07-19 07:45:00|802.7|802.6|806.7|806.4|806.8|806.5|802.4|802.1|68414
1658217000000|2022-07-19 07:50:00|806.8|806.3|809|808.6|810.4|810.2|806.4|806.1|77021
1658217300000|2022-07-19 07:55:00|808.9|808.5|810.8|810.4|811.3|810.9|807.8|807.4|125864
1658217600000|2022-07-19 08:00:00|810.9|810.5|815.7|815.4|817.2|816.6|810.7|810.4|192331
1658217900000|2022-07-19 08:05:00|815.6|815.3|817.6|817.3|820|819.7|814.8|814.3|252007
1658218200000|2022-07-19 08:10:00|817.5|817.4|817.8|817.4|818.2|817.9|815.7|815.4|47517
1658218500000|2022-07-19 08:15:00|817.9|817.5|815.2|815|818.5|818.1|815.1|814.7|27480
1658218800000|2022-07-19 08:20:00|815.4|815.1|816.8|816.4|818.9|818.5|815.3|815|81280
1658219100000|2022-07-19 08:25:00|816.9|816.5|816|815.7|817.6|817.2|815.8|815.5|86758
1658219400000|2022-07-19 08:30:00|815.9|815.6|816.6|816.3|817.8|817.4|815.8|815.5|80393
1658219700000|2022-07-19 08:35:00|816.5|816.2|817.2|816.9|818.1|817.8|816|815.6|73766
1658220000000|2022-07-19 08:40:00|817.3|817|817.2|816.8|819|818.7|816.8|816.5|66576
1658220300000|2022-07-19 08:45:00|817.1|816.9|817.5|817.1|818.9|818.6|816.8|816.5|31908
1658220600000|2022-07-19 08:50:00|817.4|817.2|815.7|815.4|817.9|817.5|815.6|815.3|16165
1658220900000|2022-07-19 08:55:00|815.8|815.5|816.2|816|817.5|817.1|815.8|815.4|40392
1658221200000|2022-07-19 09:00:00|816.3|816.1|819.5|819.1|819.6|819.2|816.1|815.8|41714
1658221500000|2022-07-19 09:05:00|819.4|819|818.6|818.3|820.8|820.5|818.2|817.8|46372
1658221800000|2022-07-19 09:10:00|818.7|818.2|818.1|817.8|819.8|819.5|817.4|817|35218
1658222100000|2022-07-19 09:15:00|818.2|817.9|817.4|817.1|819.8|819.5|817.3|817|31145
1658222400000|2022-07-19 09:20:00|817.5|817.2|819|818.6|819.7|819.3|816.9|816.6|36974
1658222700000|2022-07-19 09:25:00|819.1|818.7|821.2|821|821.8|821.4|818.7|818.4|25711
1658223000000|2022-07-19 09:30:00|821.3|821.1|822.8|822.5|822.9|822.6|821.1|820.7|43236
1658223300000|2022-07-19 09:35:00|822.9|822.6|822.8|822.4|823|822.7|820.7|820.4|57891
1658223600000|2022-07-19 09:40:00|822.9|822.5|823.1|822.7|823.6|823.3|821.8|821.5|9247
1658223900000|2022-07-19 09:45:00|823.2|822.8|822.6|822.2|823.8|823.3|821.6|821.3|9527
1658224200000|2022-07-19 09:50:00|822.5|822.3|822|821.7|823.1|822.7|821.1|820.9|88977
1658224500000|2022-07-19 09:55:00|821.9|821.6|820.6|820.4|821.9|821.7|820.1|819.9|27017
1658224800000|2022-07-19 10:00:00|820.7|820.3|823.8|823.5|823.9|823.6|820.1|819.9|35158
1658225100000|2022-07-19 10:05:00|823.7|823.6|827|826.6|827|826.6|823.5|823.2|112837
1658225400000|2022-07-19 10:10:00|826.9|826.5|826.3|826.1|827|826.7|825.4|825|63523
1658225700000|2022-07-19 10:15:00|826.2|826|823.3|823|826.6|826.2|823.2|822.8|157433
1658226000000|2022-07-19 10:20:00|823.4|823.1|824.9|824.6|825.6|825.2|823.4|823.1|12158
1658226300000|2022-07-19 10:25:00|825|824.7|825.4|825|826.1|825.8|823.3|823|36350
1658226600000|2022-07-19 10:30:00|825.3|824.9|826.8|826.5|826.8|826.5|824.7|824.4|10287
1658226900000|2022-07-19 10:35:00|826.7|826.6|825.9|825.7|827|826.7|825.4|825.1|22672
1658227200000|2022-07-19 10:40:00|826|825.6|825.2|824.8|826.8|826.5|824.8|824.5|14951
1658227500000|2022-07-19 10:45:00|825.1|824.7|822.7|822.4|825.2|824.9|822.6|822.3|32371
1658227800000|2022-07-19 10:50:00|822.8|822.5|825.4|825.1|825.8|825.3|822.3|822.1|77204
1658228100000|2022-07-19 10:55:00|825.3|825.2|823.3|823|826.3|826|823.2|822.9|129135
1658228400000|2022-07-19 11:00:00|823.4|823.1|822.5|822.2|823.5|823.1|821.6|821.4|34333
1658228700000|2022-07-19 11:05:00|822.4|822.1|822.5|822.2|823.5|823.1|822.1|821.9|19049
1658229000000|2022-07-19 11:10:00|822.4|822.1|823.7|823.4|823.9|823.6|822.1|821.8|6128
1658229300000|2022-07-19 11:15:00|823.8|823.5|821.8|821.4|824.1|823.8|821.7|821.4|20482
1658229600000|2022-07-19 11:20:00|821.7|821.3|822.8|822.5|822.8|822.5|821.2|821|23865
1658229900000|2022-07-19 11:25:00|822.7|822.6|822.2|821.8|823.1|822.9|821.6|821.3|18654
1658230200000|2022-07-19 11:30:00|822.1|821.7|820.3|820|822.7|822.6|819.6|819.3|27384
1658230500000|2022-07-19 11:35:00|820.4|819.9|820.3|819.9|821|820.7|819.7|819.3|20787
1658230800000|2022-07-19 11:40:00|820.2|819.8|819|818.6|820.6|820.3|817.8|817.5|57617
1658231100000|2022-07-19 11:45:00|818.9|818.7|819.3|819|819.7|819.4|818.3|818|67851
1658231400000|2022-07-19 11:50:00|819.4|819.1|821|820.6|821.9|821.6|819.4|819.1|14582
1658231700000|2022-07-19 11:55:00|820.9|820.5|820.7|820.4|821.5|821.1|820.2|819.9|2925
1658232000000|2022-07-19 12:00:00|820.8|820.5|820.1|819.7|821.2|821|819.5|819.2|7360
1658232300000|2022-07-19 12:05:00|820|819.8|819.8|819.4|821.6|821.3|819.8|819.4|3127
1658232600000|2022-07-19 12:10:00|819.9|819.5|819.9|819.7|820.3|820.1|819.1|818.8|12057
1658232900000|2022-07-19 12:15:00|819.8|819.6|819.6|819.4|820.4|820.1|819.1|818.7|9281
1658233200000|2022-07-19 12:20:00|819.7|819.5|820.4|820.3|820.7|820.5|819.3|819.1|17892
1658233500000|2022-07-19 12:25:00|820.5|820.2|820.1|819.8|820.8|820.5|819.7|819.5|12658
1658233800000|2022-07-19 12:30:00|820.2|819.9|821.1|820.7|822|821.7|820.2|819.8|19506
1658234100000|2022-07-19 12:35:00|821|820.8|822.1|821.8|823.1|822.8|820.9|820.6|15904
1658234400000|2022-07-19 12:40:00|822|821.7|823|822.7|823|822.8|821.6|821.3|40049
1658234700000|2022-07-19 12:45:00|823.1|822.8|823.3|823|823.5|823.2|822.3|822|37043
1658235000000|2022-07-19 12:50:00|823.4|822.9|823.7|823.4|824.6|824.3|822.7|822.5|77906
1658235300000|2022-07-19 12:55:00|823.6|823.3|823.7|823.4|824.5|824.1|822.4|822.1|23078
1658235600000|2022-07-19 13:00:00|823.8|823.5|821.2|821|824.2|824|821|820.7|12978
1658235900000|2022-07-19 13:05:00|821.1|820.9|822.3|822|822.3|822.1|820.3|820|6802
1658236200000|2022-07-19 13:10:00|822.4|822.1|823.4|823|824.2|824|822.4|822.1|59863
1658236500000|2022-07-19 13:15:00|823.3|823.1|823.9|823.6|825.3|825|823.3|823|19698
1658236800000|2022-07-19 13:20:00|823.8|823.7|825.3|825|825.7|825.4|823.6|823.3|27937
1658237100000|2022-07-19 13:25:00|825.2|825.1|824.9|824.7|825.4|825.3|824|823.7|13643
1658237400000|2022-07-19 13:30:00|824.8|824.6|823.3|823|824.8|824.7|821|820.9|105972
1658237700000|2022-07-19 13:35:00|823.4|823.1|825.9|825.6|826.1|825.8|823.1|822.8|108178
1658238000000|2022-07-19 13:40:00|826|825.7|826.7|826.5|827.7|827.3|825.9|825.5|100245
1658238300000|2022-07-19 13:45:00|826.8|826.6|826.8|826.4|827.7|827.4|823.8|823.5|64626
1658238600000|2022-07-19 13:50:00|826.7|826.3|827|826.7|829.3|829.1|825.5|825.2|92195
1658238900000|2022-07-19 13:55:00|826.9|826.6|828.3|828|828.5|828.2|826.2|826|80601
1658239200000|2022-07-19 14:00:00|828.4|828.1|829.5|829.2|829.7|829.5|827.7|827.4|122979
1658239500000|2022-07-19 14:05:00|829.4|829.1|829.4|829.1|829.7|829.5|827.4|827.1|48460
1658239800000|2022-07-19 14:10:00|829.5|829.2|837.9|837.5|838|837.6|828.6|828.3|413077
1658240100000|2022-07-19 14:15:00|837.8|837.4|846.8|846.5|846.9|846.7|837.2|836.9|367037
1658240400000|2022-07-19 14:20:00|846.7|846.4|845.9|845.5|851|850.6|845.7|845.4|287062
1658240700000|2022-07-19 14:25:00|845.8|845.4|844.2|844|847|846.7|844|843.6|187635
1658241000000|2022-07-19 14:30:00|844.3|844.1|842.4|842.1|845.7|845.4|841.7|841.3|223847
1658241300000|2022-07-19 14:35:00|842.5|842.2|841.6|841.3|843.4|843.1|839.6|839.2|325428
1658241600000|2022-07-19 14:40:00|841.7|841.4|843.4|843.2|844|843.8|840.3|840|193652
1658241900000|2022-07-19 14:45:00|843.5|843.4|845.2|844.9|845.5|845.3|842.5|842.1|121939
1658242200000|2022-07-19 14:50:00|845.1|844.8|842.8|842.4|846|845.8|842.6|842.3|170024
1658242500000|2022-07-19 14:55:00|842.7|842.5|842.2|842|842.8|842.6|839.7|839.5|160091
1658242800000|2022-07-19 15:00:00|842.3|842.1|845.8|845.5|846.4|846.1|841.7|841.6|118829
1658243100000|2022-07-19 15:05:00|845.7|845.6|845.7|845.4|846.9|846.6|845|844.7|89494
1658243400000|2022-07-19 15:10:00|845.8|845.5|844.9|844.7|845.9|845.7|843.9|843.6|88731
1658243700000|2022-07-19 15:15:00|844.8|844.8|844.7|844.5|845.5|845.2|844|843.7|149506
1658244000000|2022-07-19 15:20:00|844.8|844.6|842.7|842.5|845.3|845|842.2|842.1|113560
1658244300000|2022-07-19 15:25:00|842.8|842.6|844|843.6|845|844.7|842.4|842.3|364365
1658300400000|2022-07-20 07:00:00|850.1|849.3|857.5|857.1|857.6|857.1|849|848.4|299665
1658300700000|2022-07-20 07:05:00|857.4|856.9|863.5|862.9|864|863.4|856.6|856|232834
1658301000000|2022-07-20 07:10:00|863.6|863|857.6|857|864|863.5|857.5|856.9|166981
1658301300000|2022-07-20 07:15:00|857.5|856.9|861.5|860.9|863.8|863.5|856.7|856.1|257301
1658301600000|2022-07-20 07:20:00|861.4|860.8|859.5|859|862|861.6|857|856.3|161897
1658301900000|2022-07-20 07:25:00|859.6|859.1|858.5|858.2|860.8|860.4|857.3|856.9|152489
1658302200000|2022-07-20 07:30:00|858.6|858.1|855.4|855.1|860.3|859.9|854.7|854.3|150488
1658302500000|2022-07-20 07:35:00|855.3|855|854|853.5|856.5|856.1|852.7|852.3|254134
1658302800000|2022-07-20 07:40:00|853.9|853.6|851.7|851.3|854.4|853.9|851.2|850.8|76015
1658303100000|2022-07-20 07:45:00|851.6|851.2|851.1|850.7|853.2|852.9|850.5|850.1|96403
1658303400000|2022-07-20 07:50:00|851|850.6|854.6|854.2|855.1|854.7|849.6|849.3|95752
1658303700000|2022-07-20 07:55:00|854.7|854.3|850.7|850.4|856|855.6|850.7|850.3|80000
1658304000000|2022-07-20 08:00:00|850.8|850.3|857.1|856.7|857.7|857.2|848.6|848.1|126298
1658304300000|2022-07-20 08:05:00|857.2|856.8|863.1|862.7|863.2|862.8|856.6|856.1|201413
1658304600000|2022-07-20 08:10:00|863.3|862.8|860.8|860.4|863.6|863.2|860.4|859.9|115212
1658304900000|2022-07-20 08:15:00|860.9|860.5|859.4|859|863.4|862.9|859.1|858.9|129136
1658305200000|2022-07-20 08:20:00|859.3|858.9|855|854.6|859.6|859.1|854.6|854.1|76842
1658305500000|2022-07-20 08:25:00|854.9|854.5|859|858.6|859.8|859.4|853.7|853.2|57232
1658305800000|2022-07-20 08:30:00|858.9|858.5|856.1|855.9|859.3|858.9|855.6|855.2|57458
1658306100000|2022-07-20 08:35:00|856.2|856|854.6|854.4|857.6|857.2|854.3|853.9|68222
1658306400000|2022-07-20 08:40:00|854.7|854.5|856.7|856.4|858.4|858.2|854.7|854.4|58988
1658306700000|2022-07-20 08:45:00|856.6|856.5|858|857.8|859.5|859.1|855.4|855.1|43622
1658307000000|2022-07-20 08:50:00|858.1|857.7|858.8|858.5|859|858.6|856.1|855.7|45399
1658307300000|2022-07-20 08:55:00|858.9|858.6|858.1|857.8|860|859.5|856|855.7|61992
1658307600000|2022-07-20 09:00:00|858|857.7|859.9|859.6|861.7|861.3|857|856.2|119915
1658307900000|2022-07-20 09:05:00|860|859.7|859.6|859.3|861.9|861.5|859.2|858.8|56076
1658308200000|2022-07-20 09:10:00|859.5|859.2|858.9|858.6|860.4|860.1|858.4|858|50188
1658308500000|2022-07-20 09:15:00|859|858.7|858|857.7|859.7|859.4|857.2|856.8|27725
1658308800000|2022-07-20 09:20:00|857.9|857.6|860.9|860.5|861.1|860.8|857.3|857|87460
1658309100000|2022-07-20 09:25:00|860.8|860.6|859.9|859.5|862.4|862|858.9|858.6|36590
1658309400000|2022-07-20 09:30:00|859.8|859.4|861.7|861.6|862.6|862.4|857.9|857.5|26401
1658309700000|2022-07-20 09:35:00|861.6|861.5|862.2|861.9|862.4|862.1|860.1|859.7|37052
1658310000000|2022-07-20 09:40:00|862.3|862|862.6|862.2|863.3|862.9|861.8|861.5|29583
1658310300000|2022-07-20 09:45:00|862.5|862.1|863.3|863|863.3|863.1|861.3|860.9|26745
1658310600000|2022-07-20 09:50:00|863.2|862.9|862.7|862.4|863.2|862.9|861.4|861.1|68272
1658310900000|2022-07-20 09:55:00|862.6|862.2|859.4|859.2|862.8|862.5|858.3|858.1|26723
1658311200000|2022-07-20 10:00:00|859.3|859|858.5|858.1|861.3|861|857|856.6|97062
1658311500000|2022-07-20 10:05:00|858.4|858.2|857.8|857.5|860.2|859.8|856.9|856.5|35379
1658311800000|2022-07-20 10:10:00|857.7|857.4|856.7|856.4|858.5|858.1|855.2|855|179090
1658312100000|2022-07-20 10:15:00|856.8|856.5|857.9|857.7|858|857.7|856.4|856.1|18901
1658312400000|2022-07-20 10:20:00|858|857.8|854.7|854.3|858.4|858.1|854.4|854.2|69056
1658312700000|2022-07-20 10:25:00|854.8|854.4|855.5|855.2|856.6|856.4|854.4|854|53105
1658313000000|2022-07-20 10:30:00|855.4|855.1|845.7|845.3|856.5|856.1|845.1|844.8|270388
1658313300000|2022-07-20 10:35:00|845.6|845.4|843.7|843.2|848.6|848.1|843.4|843.1|150835
1658313600000|2022-07-20 10:40:00|843.6|843.1|845.8|845.5|848.1|847.8|843.1|843|136099
1658313900000|2022-07-20 10:45:00|845.9|845.4|840.7|840.4|845.9|845.6|840.2|840|188496
1658314200000|2022-07-20 10:50:00|840.8|840.5|842|841.7|842.8|842.4|839.9|839.5|251170
1658314500000|2022-07-20 10:55:00|842.1|841.8|842.4|842.1|844.8|844.4|841.5|841.1|63510
1658314800000|2022-07-20 11:00:00|842.3|842|843.8|843.4|844.2|843.8|842.2|841.9|96768
1658315100000|2022-07-20 11:05:00|843.7|843.5|843.2|842.8|845.9|845.5|842.7|842.3|112910
1658315400000|2022-07-20 11:10:00|843.1|842.7|840.9|840.7|844.4|844|840.7|840.4|47204
1658315700000|2022-07-20 11:15:00|841|840.6|840.1|839.8|842.8|842.4|839.2|838.8|63223
1658316000000|2022-07-20 11:20:00|840.2|839.9|838.4|838.1|841.9|841.5|838.4|838.1|64145
1658316300000|2022-07-20 11:25:00|838.5|838.2|837.5|837.2|839.8|839.4|836.4|836|58375
1658316600000|2022-07-20 11:30:00|837.4|837.1|837.1|836.9|838|837.6|836.3|836|166370
1658316900000|2022-07-20 11:35:00|837.2|836.8|836.1|835.7|837.2|836.9|833.4|833.1|100336
1658317200000|2022-07-20 11:40:00|836|835.8|832.5|832.3|836.4|836.1|832.5|832.2|103752
1658317500000|2022-07-20 11:45:00|832.6|832.4|833.9|833.5|834.9|834.6|832.6|832.4|58079
1658317800000|2022-07-20 11:50:00|834|833.6|834.9|834.6|835.7|835.4|833.7|833.3|45226
1658318100000|2022-07-20 11:55:00|834.8|834.5|834.7|834.4|835.7|835.3|833.9|833.5|87873
1658318400000|2022-07-20 12:00:00|834.6|834.3|838|837.7|838.5|838.2|833.8|833.6|64897
1658318700000|2022-07-20 12:05:00|837.9|837.6|839.3|839|839.5|839.4|837.3|836.9|42014
1658319000000|2022-07-20 12:10:00|839.4|839.1|837|836.8|839.6|839.2|835.4|835.1|51672
1658319300000|2022-07-20 12:15:00|836.9|836.7|834.2|833.9|837.8|837.5|833.5|833.3|56416
1658319600000|2022-07-20 12:20:00|834.1|833.8|829.1|828.7|834.8|834.4|826.5|826|366536
1658319900000|2022-07-20 12:25:00|829.2|828.8|829.7|829.3|830|829.6|826.4|826.1|304226
1658320200000|2022-07-20 12:30:00|829.6|829.2|830|829.8|831.1|830.8|828.5|828.1|142613
1658320500000|2022-07-20 12:35:00|830.1|829.9|827.4|827.2|830.1|829.9|826.3|826.2|148498
1658320800000|2022-07-20 12:40:00|827.3|827.1|831.9|831.6|832.3|831.9|827|826.6|154073
1658321100000|2022-07-20 12:45:00|832|831.7|834.8|834.3|836.6|836.1|830|829.7|109099
1658321400000|2022-07-20 12:50:00|834.7|834.2|840.4|839.9|842|841.4|834.2|833.8|217355
1658321700000|2022-07-20 12:55:00|840.5|840|837.3|836.9|842.2|841.7|836.7|836.2|49796
1658322000000|2022-07-20 13:00:00|837.2|837|838.3|837.8|839.5|839.1|835.7|835.2|101981
1658322300000|2022-07-20 13:05:00|838.4|837.9|836.4|836.1|840.1|839.7|835.5|835.2|43047
1658322600000|2022-07-20 13:10:00|836.3|836|835.4|835|837.7|837.3|834.4|834|21687
1658322900000|2022-07-20 13:15:00|835.3|834.9|835|834.6|835.5|835.1|833.6|833.3|75177
1658323200000|2022-07-20 13:20:00|834.9|834.7|835.8|835.4|836.6|836.3|834.7|834.4|21471
1658323500000|2022-07-20 13:25:00|835.7|835.3|839.5|839|839.6|839.1|834.9|834.5|84985
1658323800000|2022-07-20 13:30:00|839.6|839.1|838.2|837.8|840.5|840.2|834.9|834.4|98328
1658324100000|2022-07-20 13:35:00|838.3|837.9|839.6|839.2|841.3|840.9|837.6|837.2|125083
1658324400000|2022-07-20 13:40:00|839.5|839.3|837.6|837.2|840.4|840.1|835.9|835.6|42151
1658324700000|2022-07-20 13:45:00|837.7|837.3|836.4|836.2|838.7|838.3|834.6|834.2|85526
1658325000000|2022-07-20 13:50:00|836.5|836.3|839.4|839|841.1|840.8|835.4|835.2|67687
1658325300000|2022-07-20 13:55:00|839.5|839.1|835.6|835.2|840.5|840.2|835.4|834.9|56682
1658325600000|2022-07-20 14:00:00|835.7|835.3|837.4|837|837.9|837.5|834.3|833.9|35184
1658325900000|2022-07-20 14:05:00|837.5|837.1|838.2|837.9|838.3|838|833.8|833.6|95982
1658326200000|2022-07-20 14:10:00|838.1|837.8|838|837.7|838.9|838.7|837.2|836.9|64422
1658326500000|2022-07-20 14:15:00|838.1|837.8|837.1|836.9|839.4|839.2|836|835.7|71172
1658326800000|2022-07-20 14:20:00|837.2|837|839.3|839|839.4|839.2|836.4|836|82564
1658327100000|2022-07-20 14:25:00|839.4|839.1|841|840.7|841.7|841.4|838.8|838.5|35130
1658327400000|2022-07-20 14:30:00|840.9|840.6|840.7|840.4|841.2|841|838.4|838.2|196901
1658327700000|2022-07-20 14:35:00|840.8|840.5|840.6|840.4|841.7|841.4|839.6|839.3|90215
1658328000000|2022-07-20 14:40:00|840.5|840.3|840.4|840.2|840.5|840.3|839|838.7|48552
1658328300000|2022-07-20 14:45:00|840.5|840.3|842.2|841.9|842.6|842.4|839.8|839.5|56758
1658328600000|2022-07-20 14:50:00|842.1|842|841.8|841.5|842.7|842.4|840.7|840.6|87238
1658328900000|2022-07-20 14:55:00|841.9|841.6|842.5|842.3|842.5|842.3|841.1|841|111367
1658329200000|2022-07-20 15:00:00|842.6|842.2|838.5|838.3|842.6|842.2|836.9|836.6|176625
1658329500000|2022-07-20 15:05:00|838.4|838.2|841.9|841.6|842|841.7|836.9|836.6|97454
1658329800000|2022-07-20 15:10:00|842|841.7|840.1|839.8|842.3|841.9|840.1|839.8|61363
1658330100000|2022-07-20 15:15:00|840.2|839.9|838.9|838.6|840.7|840.5|838.8|838.6|58999
1658330400000|2022-07-20 15:20:00|839|838.7|839.8|839.5|840.3|840|837.7|837.4|212619
1658330700000|2022-07-20 15:25:00|839.9|839.6|839|838.7|840.1|840|838|837.8|260749
1658386800000|2022-07-21 07:00:00|832.7|831|835.1|834.2|836.8|836.4|832.1|831|306808
1658387100000|2022-07-21 07:05:00|835|834.3|841.9|841.5|843|842.4|835|834.2|167492
1658387400000|2022-07-21 07:10:00|841.8|841.4|840.7|840.3|844.2|843.9|838.7|838.1|124016
1658387700000|2022-07-21 07:15:00|840.6|840.4|851|850.5|851.3|850.8|838.6|838.1|264655
1658388000000|2022-07-21 07:20:00|850.9|850.4|852.3|851.7|853|852.5|846|845.5|230772
1658388300000|2022-07-21 07:25:00|852.2|851.8|848.2|847.8|854|853.4|848|847.4|111737
1658388600000|2022-07-21 07:30:00|848.3|847.9|843.4|842.9|849.6|849.2|842.6|842.1|108185
1658388900000|2022-07-21 07:35:00|843.5|843|843.8|843.6|844.2|843.9|840.2|839.9|115719
1658389200000|2022-07-21 07:40:00|844|843.8|839.4|839|844.4|843.9|837.4|837|128696
1658389500000|2022-07-21 07:45:00|839.5|839.1|841.5|841|842|841.5|839.1|838.6|82773
1658389800000|2022-07-21 07:50:00|841.4|840.9|839.3|838.9|842.4|842|838|837.6|32728
1658390100000|2022-07-21 07:55:00|839.4|839|835.7|835.2|840.2|839.9|835.1|835|81181
1658390400000|2022-07-21 08:00:00|835.8|835.3|834.5|834.1|837|836.7|834|833.8|112718
1658390700000|2022-07-21 08:05:00|834.4|834|834|833.6|835.8|835.3|831.9|831.5|62241
1658391000000|2022-07-21 08:10:00|833.9|833.5|831|830.7|834.7|834.3|830.7|830.4|317363
1658391300000|2022-07-21 08:15:00|830.9|830.6|827.3|826.9|830.9|830.6|826.5|826.2|56582
1658391600000|2022-07-21 08:20:00|827.2|826.8|825.7|825.3|828.3|828|825.1|825|182053
1658391900000|2022-07-21 08:25:00|825.8|825.4|827.4|827.2|827.6|827.4|825.2|825|65892
1658392200000|2022-07-21 08:30:00|827.6|827.3|831.6|831.2|832.5|832.2|826.6|826.2|145408
1658392500000|2022-07-21 08:35:00|831.7|831.3|830.8|830.5|832.5|832.1|828.5|828|112716
1658392800000|2022-07-21 08:40:00|830.9|830.4|831.1|830.7|832.1|831.8|827.9|827.7|109471
1658393100000|2022-07-21 08:45:00|831.2|830.8|831.8|831.4|834|833.7|830.1|829.7|57638
1658393400000|2022-07-21 08:50:00|831.9|831.5|833.3|832.9|833.7|833.3|831.3|831|49874
1658393700000|2022-07-21 08:55:00|833.2|833|836.5|836.1|836.8|836.4|832.4|832.1|26997
1658394000000|2022-07-21 09:00:00|836.6|836.2|834.3|833.9|836.8|836.4|832.7|832.3|50956
1658394300000|2022-07-21 09:05:00|834.2|833.8|835.8|835.5|836.6|836.3|833.8|833.4|15212
1658394600000|2022-07-21 09:10:00|836|835.4|837.4|837|838|837.6|836|835.4|44222
1658394900000|2022-07-21 09:15:00|837.3|836.9|836.7|836.4|838.1|837.8|834.8|834.4|67093
1658395200000|2022-07-21 09:20:00|836.6|836.3|834.9|834.7|838.1|837.7|834.5|834.1|20310
1658395500000|2022-07-21 09:25:00|835|834.6|833.5|833.1|835.3|835|833.2|832.8|24078
1658395800000|2022-07-21 09:30:00|833.4|833|835.6|835.2|836|835.6|833|832.7|35299
1658396100000|2022-07-21 09:35:00|835.7|835.3|836.6|836.2|837|836.6|834.3|834|13082
1658396400000|2022-07-21 09:40:00|836.5|836.3|841|840.6|841.7|841.4|836|835.9|89461
1658396700000|2022-07-21 09:45:00|841.1|840.7|843|842.7|843.1|842.9|839.4|839|38122
1658397000000|2022-07-21 09:50:00|843.1|842.8|843|842.7|843.9|843.8|840.6|840.2|148694
1658397300000|2022-07-21 09:55:00|842.9|842.6|838.8|838.4|843.5|843.3|837.9|837.5|62154
1658397600000|2022-07-21 10:00:00|838.7|838.5|838.7|838.4|840|839.6|837.2|836.8|43452
1658397900000|2022-07-21 10:05:00|838.6|838.3|841.6|841.3|842.1|841.8|837.4|837|93594
1658398200000|2022-07-21 10:10:00|841.7|841.4|840|839.7|842.4|842.1|838.5|838.1|63323
1658398500000|2022-07-21 10:15:00|839.9|839.6|840|839.6|840.5|840.2|837.7|837.4|34328
1658398800000|2022-07-21 10:20:00|840.1|839.7|839.3|839|841.9|841.6|839.2|838.8|16465
1658399100000|2022-07-21 10:25:00|839.4|839.1|839|838.6|840.1|839.8|837.4|837.1|11614
1658399400000|2022-07-21 10:30:00|839.1|838.7|839.6|839.2|841|840.7|838.7|838.3|12831
1658399700000|2022-07-21 10:35:00|839.7|839.3|842.4|842|842.4|842.1|838.3|838.1|20119
1658400000000|2022-07-21 10:40:00|842.5|842.1|846.9|846.4|853.1|852.6|841.4|841.1|359144
1658400300000|2022-07-21 10:45:00|846.8|846.3|842.4|841.9|847.9|847.4|842.4|841.8|121583
1658400600000|2022-07-21 10:50:00|842.5|842|840|839.5|843|842.6|838.8|838.3|70882
1658400900000|2022-07-21 10:55:00|839.9|839.4|838.4|838|841.6|841.2|838|837.6|46606
1658401200000|2022-07-21 11:00:00|838.3|838.4|837.4|837.1|839.6|839.1|836.7|836.2|45719
1658401500000|2022-07-21 11:05:00|837.5|837|839.2|838.9|840.1|839.8|836.9|836.7|16342
1658401800000|2022-07-21 11:10:00|839.3|839|839.7|839.4|839.9|839.6|838.2|838|30045
1658402100000|2022-07-21 11:15:00|839.6|839.3|840.5|840.3|841.2|840.9|838.5|838.2|41623
1658402400000|2022-07-21 11:20:00|840.4|840.2|839.9|839.6|842|841.6|839.4|839|24646
1658402700000|2022-07-21 11:25:00|840|839.7|840.9|840.5|841.5|841.1|839.1|838.7|41151
1658403000000|2022-07-21 11:30:00|840.8|840.4|840.4|840|841.5|841.2|839.2|838.9|39232
1658403300000|2022-07-21 11:35:00|840.5|840.1|837.8|837.5|841|840.6|837.7|837.3|28697
1658403600000|2022-07-21 11:40:00|837.9|837.6|837.7|837.3|839.3|839.1|836.7|836.3|37246
1658403900000|2022-07-21 11:45:00|837.6|837.2|839.8|839.6|840.3|839.9|836.8|836.4|22616
1658404200000|2022-07-21 11:50:00|839.9|839.5|839.8|839.4|841.3|840.9|839.2|839|33717
1658404500000|2022-07-21 11:55:00|839.7|839.3|839.5|839.1|840.2|840|838.4|838.1|24023
1658404800000|2022-07-21 12:00:00|839.6|839.2|840.1|839.8|840.9|840.6|839|838.6|24831
1658405100000|2022-07-21 12:05:00|840|839.9|840.4|840.1|843.8|843.4|838.9|838.6|137308
1658405400000|2022-07-21 12:10:00|840.3|840|839.3|838.8|841|840.6|838.2|837.8|38242
1658405700000|2022-07-21 12:15:00|839.2|838.7|855|854.5|858.1|857.6|836|834.6|1160980
1658406000000|2022-07-21 12:20:00|855.4|854.6|864.6|863.9|867|866.5|854.1|853.6|597822
1658406300000|2022-07-21 12:25:00|864.7|863.8|855.4|855|864.8|864|855.1|854.5|305576
1658406600000|2022-07-21 12:30:00|855.3|854.7|860.9|860.5|863.4|863.1|854.3|853.4|323778
1658406900000|2022-07-21 12:35:00|860.8|860.4|861.8|861.4|863.7|863.2|858.9|858.1|305341
1658407200000|2022-07-21 12:40:00|861.9|861.5|867.2|867|867.7|867.2|861.6|861.2|196822
1658407500000|2022-07-21 12:45:00|867.1|867.1|856.9|856.5|867.6|867.4|855.3|854.8|284537
1658407800000|2022-07-21 12:50:00|856.8|856.4|854.7|854.3|858.7|858.3|854.4|854|233095
1658408100000|2022-07-21 12:55:00|854.6|854.2|853.6|853.3|857.2|856.8|853.6|853.3|154980
1658408400000|2022-07-21 13:00:00|853.7|853.4|852|851.6|854.7|854.4|850.5|850|290034
1658408700000|2022-07-21 13:05:00|851.9|851.7|847.8|847.5|852.5|852.1|846.1|845.6|221905
1658409000000|2022-07-21 13:10:00|847.9|847.4|841.7|841.5|848.1|847.7|839.9|839.5|336623
1658409300000|2022-07-21 13:15:00|841.6|841.3|838.6|838.2|842.6|842.1|838.6|838.1|204413
1658409600000|2022-07-21 13:20:00|838.7|838.3|836.6|836.3|839.5|839.2|834.6|834|375510
1658409900000|2022-07-21 13:25:00|837|836.6|837.3|836.8|841.5|841|837|836.4|116066
1658410200000|2022-07-21 13:30:00|837.2|836.9|839.2|838.9|842.1|841.6|835|834.6|270564
1658410500000|2022-07-21 13:35:00|839.1|838.8|840.5|840|841.6|841.2|836.6|836|89600
1658410800000|2022-07-21 13:40:00|840.4|839.9|840.7|840.4|843.5|843.2|838.8|838.4|153925
1658411100000|2022-07-21 13:45:00|840.6|840.3|842.1|841.7|844.7|844.4|839.2|838.7|169484
1658411400000|2022-07-21 13:50:00|842.2|841.8|845.2|844.9|846.1|845.8|839.5|839.2|103301
1658411700000|2022-07-21 13:55:00|845.1|844.8|845.6|845.3|847|846.7|844|843.6|79380
1658412000000|2022-07-21 14:00:00|845.7|845.4|842.3|842|847|846.7|842.2|842|90304
1658412300000|2022-07-21 14:05:00|842.2|841.8|846.4|846|847.7|847.3|842|841.7|204018
1658412600000|2022-07-21 14:10:00|846.5|846.1|841.9|841.6|848.1|847.9|841.3|841|68061
1658412900000|2022-07-21 14:15:00|842|841.7|845.4|845|846.8|846.4|841.6|841.1|93874
1658413200000|2022-07-21 14:20:00|845.5|845.1|843.3|843|846.8|846.6|842.9|842.6|124768
1658413500000|2022-07-21 14:25:00|843.5|843.1|840|839.7|843.7|843.4|839.8|839.6|93312
1658413800000|2022-07-21 14:30:00|839.9|839.6|843.4|843.1|844.8|844.4|839.5|839.2|67917
1658414100000|2022-07-21 14:35:00|843.6|843.2|848.5|848.1|849.3|848.9|843.6|843.2|171986
1658414400000|2022-07-21 14:40:00|848.6|848.2|850.2|849.8|851.2|850.8|847.3|846.9|189128
1658414700000|2022-07-21 14:45:00|850.3|849.9|848|847.7|852.8|852.5|847.7|847.3|241543
1658415000000|2022-07-21 14:50:00|848.1|847.8|851.1|850.7|851.1|850.8|848.1|847.8|144282
1658415300000|2022-07-21 14:55:00|851.2|850.8|851.6|851.4|852.7|852.4|850.3|849.9|70153
1658415600000|2022-07-21 15:00:00|851.5|851.3|849.5|849.2|851.8|851.4|848.3|848|68752
1658415900000|2022-07-21 15:05:00|849.6|849.3|846.5|846.2|849.8|849.7|846.5|846.2|50220
1658416200000|2022-07-21 15:10:00|846.6|846.3|845.5|845.2|847.2|847.1|845.2|845|56771
1658416500000|2022-07-21 15:15:00|845.6|845.3|846.1|845.7|846.8|846.6|844.8|844.5|86198
1658416800000|2022-07-21 15:20:00|846.2|845.8|844.2|844|846.7|846.4|844.1|843.8|121199
1658417100000|2022-07-21 15:25:00|844.3|843.9|844.6|844.3|845.3|845.1|843.8|843.6|91808
1658473200000|2022-07-22 07:00:00|844.5|844|840.8|839.8|847|844.1|838.2|837|169576
1658473500000|2022-07-22 07:05:00|841.4|840.3|845.5|845|846|845.2|837.3|837|93139
1658473800000|2022-07-22 07:10:00|845.4|844.8|843.3|842.7|846.1|845.6|840|839.3|35204
1658474100000|2022-07-22 07:15:00|843.6|842.8|839.1|838.8|844.7|844|838.3|838|131370
1658474400000|2022-07-22 07:20:00|839.4|838.9|843.7|843.3|844.4|843.9|838.9|838.8|182715
1658474700000|2022-07-22 07:25:00|843.9|843.2|843.2|842.8|844.4|844.1|842.2|841.7|68600
1658475000000|2022-07-22 07:30:00|843.1|842.6|838.3|838|843.4|842.9|837.9|837.7|352240
1658475300000|2022-07-22 07:35:00|838.2|837.9|835.2|834.9|839.2|838.7|834.3|834|350487
1658475600000|2022-07-22 07:40:00|835.1|834.8|835.5|835.1|837.1|836.6|834|833.6|124966
1658475900000|2022-07-22 07:45:00|835.6|835.2|832.2|831.8|836.6|836.2|831.8|831.5|85724
1658476200000|2022-07-22 07:50:00|832.1|831.7|833.3|833|834|833.6|830.8|830.4|105910
1658476500000|2022-07-22 07:55:00|833.4|833.1|831|830.8|835.1|834.7|830.4|830.3|94295
1658476800000|2022-07-22 08:00:00|831.2|830.9|830.7|830.3|835.7|835.2|829.9|829.5|193427
1658477100000|2022-07-22 08:05:00|830.6|830.2|830.1|829.6|831.3|831|828.5|828.2|183704
1658477400000|2022-07-22 08:10:00|830|829.7|833.8|833.4|834.4|834|829.2|829|59104
1658477700000|2022-07-22 08:15:00|833.7|833.3|829.7|829.4|834.9|834.5|828.4|828.2|224024
1658478000000|2022-07-22 08:20:00|829.8|829.3|828.2|827.8|830|829.6|827.4|827|149680
1658478300000|2022-07-22 08:25:00|828.3|827.9|827.5|827.2|829.2|828.9|827|826.7|58604
1658478600000|2022-07-22 08:30:00|827.4|827.3|826.6|826.3|830.3|829.9|825.3|825|139154
1658478900000|2022-07-22 08:35:00|826.4|826.4|828.6|828.3|829.7|829.4|826.4|826.1|153086
1658479200000|2022-07-22 08:40:00|828.7|828.4|828.5|828.1|830.1|830|827.8|827.6|46890
1658479500000|2022-07-22 08:45:00|828.4|828|828.8|828.5|830.2|829.9|827.9|827.6|95377
1658479800000|2022-07-22 08:50:00|828.7|828.4|830.4|830.2|831.2|830.8|828.3|828|61298
1658480100000|2022-07-22 08:55:00|830.5|830.1|828.2|827.9|830.5|830.1|827|826.7|78927
1658480400000|2022-07-22 09:00:00|828.1|828|827.7|827.4|830|829.9|827.5|827.2|118388
1658480700000|2022-07-22 09:05:00|827.6|827.5|831.3|831|832|831.8|827.6|827.5|66011
1658481000000|2022-07-22 09:10:00|831.5|830.9|832.9|832.4|834.2|833.8|831.3|830.9|61947
1658481300000|2022-07-22 09:15:00|832.8|832.3|836.1|835.7|837|836.6|832.4|832.1|102567
1658481600000|2022-07-22 09:20:00|836|835.6|835.3|835|836.9|836.4|833.3|833|114760
1658481900000|2022-07-22 09:25:00|835.2|834.9|832.6|832.3|835.3|834.9|832.4|832|40367
1658482200000|2022-07-22 09:30:00|832.5|832.2|830.6|830.3|834.7|834.3|830.4|830|58530
1658482500000|2022-07-22 09:35:00|830.7|830.4|829.3|829|832|831.9|829.1|828.7|60628
1658482800000|2022-07-22 09:40:00|829.4|828.9|829.2|828.9|831.2|831|828.7|828.4|18491
1658483100000|2022-07-22 09:45:00|829.1|828.8|830.4|830.1|830.8|830.5|828.1|827.8|54013
1658483400000|2022-07-22 09:50:00|830.3|830|830.5|830.2|831.6|831.2|828.6|828.3|42813
1658483700000|2022-07-22 09:55:00|830.4|830.1|828.4|828.2|830.7|830.5|828.2|827.9|47234
1658484000000|2022-07-22 10:00:00|828.3|828.1|832.6|832.3|833.7|833.3|828.3|828|41148
1658484300000|2022-07-22 10:05:00|832.7|832.4|829.9|829.7|833.8|833.3|829|828.6|66865
1658484600000|2022-07-22 10:10:00|830|829.8|826.5|826.2|830.2|829.9|825.7|825.4|90105
1658484900000|2022-07-22 10:15:00|826.4|826.3|826.6|826.3|828.4|828.1|825.6|825.2|121200
1658485200000|2022-07-22 10:20:00|826.5|826.2|826.1|825.9|826.7|826.4|825.3|825|45530
1658485500000|2022-07-22 10:25:00|826|825.8|826.5|826.2|827.2|826.9|825.2|825|133975
1658485800000|2022-07-22 10:30:00|826.4|826.1|828.9|828.6|829.6|829.2|825.4|825.2|25614
1658486100000|2022-07-22 10:35:00|829|828.7|830.6|830.3|830.9|830.5|828|827.7|42140
1658486400000|2022-07-22 10:40:00|830.7|830.4|831.9|831.6|832.8|832.5|830.4|830.1|41135
1658486700000|2022-07-22 10:45:00|831.8|831.7|829.8|829.5|832.4|832.1|829.8|829.5|16163
1658487000000|2022-07-22 10:50:00|829.9|829.4|829|828.6|830.5|830.2|827.8|827.4|18713
1658487300000|2022-07-22 10:55:00|828.9|828.7|828.6|828.3|829.8|829.4|828.1|827.8|17538
1658487600000|2022-07-22 11:00:00|828.5|828.2|829.2|828.8|829.2|829|827.6|827.2|48903
1658487900000|2022-07-22 11:05:00|829.1|828.7|828.4|828.1|829.3|828.9|827.3|827|24728
1658488200000|2022-07-22 11:10:00|828.5|828|828.8|828.4|829.7|829.4|827.8|827.5|50746
1658488500000|2022-07-22 11:15:00|828.7|828.5|828.9|828.6|829|828.7|827.8|827.6|25754
1658488800000|2022-07-22 11:20:00|829|828.7|827.7|827.3|829.1|828.8|827.6|827.3|10831
1658489100000|2022-07-22 11:25:00|827.6|827.4|826.9|826.7|827.7|827.5|826.2|826|27612
1658489400000|2022-07-22 11:30:00|827|826.8|826.9|826.6|827.6|827.5|825.6|825.3|36046
1658489700000|2022-07-22 11:35:00|826.8|826.7|827.6|827.3|829.6|829.3|826|825.6|32459
1658490000000|2022-07-22 11:40:00|827.5|827.2|828.3|828|830.2|829.8|826.4|826.1|20407
1658490300000|2022-07-22 11:45:00|828.2|827.9|829.4|829.2|829.8|829.5|827.6|827.3|34647
1658490600000|2022-07-22 11:50:00|829.3|829.1|832.3|831.9|833|832.7|828.9|828.6|51572
1658490900000|2022-07-22 11:55:00|832.2|832|831.4|831.2|832.9|832.6|831|830.6|13796
1658491200000|2022-07-22 12:00:00|831.3|831.1|832.2|831.8|832.3|831.9|830.7|830.4|31407
1658491500000|2022-07-22 12:05:00|832.1|831.7|831.7|831.4|832.8|832.4|831.1|830.8|25211
1658491800000|2022-07-22 12:10:00|831.6|831.3|835.4|835.1|835.5|835.2|831.5|831.2|31196
1658492100000|2022-07-22 12:15:00|835.5|835.2|836.9|836.6|837.1|836.7|834.4|834|132109
1658492400000|2022-07-22 12:20:00|836.8|836.5|833.2|832.8|837|836.5|832.4|832|41687
1658492700000|2022-07-22 12:25:00|833.1|832.7|831.1|830.9|834.1|833.7|831|830.7|28960
1658493000000|2022-07-22 12:30:00|831.2|831|830.3|830|831.5|831.3|830.2|830|49712
1658493300000|2022-07-22 12:35:00|830.4|830.1|829.1|828.8|830.7|830.3|829.1|828.8|24005
1658493600000|2022-07-22 12:40:00|829.2|828.9|829.7|829.4|829.7|829.4|828|827.9|67995
1658493900000|2022-07-22 12:45:00|829.6|829.3|829.9|829.6|831.1|830.7|828.6|828.3|27856
1658494200000|2022-07-22 12:50:00|830|829.7|830|829.7|830.7|830.4|828.8|828.5|14862
1658494500000|2022-07-22 12:55:00|829.9|829.6|829.2|828.9|830.7|830.5|828.9|828.6|34720
1658494800000|2022-07-22 13:00:00|829.1|828.8|829.2|829|829.9|829.6|828.6|828.2|20560
1658495100000|2022-07-22 13:05:00|829.3|829.1|829.1|828.9|830.3|830|828.9|828.6|17845
1658495400000|2022-07-22 13:10:00|829.2|829|828.8|828.5|829.7|829.4|828.7|828.5|23428
1658495700000|2022-07-22 13:15:00|828.7|828.4|827.8|827.6|829.3|829|827.3|827|121484
1658496000000|2022-07-22 13:20:00|827.9|827.7|830.9|830.6|831.3|831|827.7|827.6|55835
1658496300000|2022-07-22 13:25:00|831|830.7|830.5|830.2|831.5|831.4|830.1|829.7|62278
1658496600000|2022-07-22 13:30:00|830.4|830.3|830.2|829.9|835|834.7|829.5|829.2|341932
1658496900000|2022-07-22 13:35:00|830|829.8|832.8|832.5|834|833.6|828.8|828.5|44258
1658497200000|2022-07-22 13:40:00|832.7|832.4|833.7|833.4|834.3|834|831.8|831.5|61436
1658497500000|2022-07-22 13:45:00|833.6|833.3|829.2|828.8|833.9|833.6|827.8|827.4|186876
1658497800000|2022-07-22 13:50:00|829.1|828.9|829.4|829.1|832.3|831.9|827.1|827|220839
1658498100000|2022-07-22 13:55:00|829.3|829|824.9|824.5|829.8|829.5|824.4|824.2|146363
1658498400000|2022-07-22 14:00:00|825|824.6|827.7|827.3|828.8|828.5|824.4|824|218975
1658498700000|2022-07-22 14:05:00|827.8|827.4|824.2|823.9|827.8|827.5|823.6|823.3|45749
1658499000000|2022-07-22 14:10:00|824.1|823.8|827.1|826.8|827.6|827.3|823.9|823.6|51686
1658499300000|2022-07-22 14:15:00|827|826.7|828.5|828.3|829.3|829.1|826.9|826.7|64695
1658499600000|2022-07-22 14:20:00|828.4|828.2|827|826.8|828.6|828.4|826.1|825.9|82388
1658499900000|2022-07-22 14:25:00|827.1|826.9|825.8|825.5|827.9|827.6|825.2|825|124402
1658500200000|2022-07-22 14:30:00|825.7|825.4|826.2|825.9|827|826.8|825.3|825|75753
1658500500000|2022-07-22 14:35:00|826.3|826|825|824.8|827|826.7|824.9|824.7|69578
1658500800000|2022-07-22 14:40:00|824.9|824.7|824.9|824.7|827|826.7|823|822.9|225639
1658501100000|2022-07-22 14:45:00|824.8|824.6|825.4|825.2|825.6|825.4|824.2|824|62715
1658501400000|2022-07-22 14:50:00|825.5|825.1|827.3|827|828|827.8|825.3|825|121534
1658501700000|2022-07-22 14:55:00|827.4|827.1|825.4|825.1|828.1|827.8|825.3|825.1|38656
1658502000000|2022-07-22 15:00:00|825.3|825|824.4|824.2|826.9|826.6|824.3|824.1|86591
1658502300000|2022-07-22 15:05:00|824.3|824.1|826.3|826.1|826.7|826.5|823.7|823.4|81742
1658502600000|2022-07-22 15:10:00|826.1|826|828.8|828.5|829.1|828.9|825.7|825.6|64735
1658502900000|2022-07-22 15:15:00|828.9|828.6|827.1|826.8|828.9|828.6|826.4|826.2|147211
1658503200000|2022-07-22 15:20:00|827.2|826.9|824.3|824.1|827.2|826.9|824|823.9|246731
1658503500000|2022-07-22 15:25:00|824.5|824.2|826.3|826|826.6|826.4|824.4|824.1|67904
1658732400000|2022-07-25 07:00:00|826|825.4|827.2|826.4|830|829.5|825.1|824|152356
1658732700000|2022-07-25 07:05:00|827.3|826.5|827.7|827.3|829.4|828.9|824.3|824|75606
1658733000000|2022-07-25 07:10:00|827.6|827.2|831.5|831|832.2|831.7|825.9|825.4|126602
1658733300000|2022-07-25 07:15:00|831.4|830.9|829.9|829.5|832.2|831.7|827.7|827.2|64923
1658733600000|2022-07-25 07:20:00|829.8|829.4|829.2|828.9|831|830.5|826.1|825.7|141143
1658733900000|2022-07-25 07:25:00|829.1|828.8|827.9|827.6|829.7|829.4|824.9|824.5|90262
1658734200000|2022-07-25 07:30:00|828|827.5|828.8|828.4|829.8|829.3|824.4|824|59345
1658734500000|2022-07-25 07:35:00|828.9|828.5|829.3|829|830|829.6|827.1|826.7|89043
1658734800000|2022-07-25 07:40:00|829.4|829.2|831|830.7|832.2|831.9|828.4|828|188851
1658735100000|2022-07-25 07:45:00|831.1|830.8|830.8|830.4|831.7|831.3|828|827.8|62307
1658735400000|2022-07-25 07:50:00|830.9|830.5|831.2|830.9|831.5|831|829.3|828.9|114306
1658735700000|2022-07-25 07:55:00|831.1|830.8|830.1|829.7|833.1|832.8|829.9|829.5|36733
1658736000000|2022-07-25 08:00:00|830|829.6|831.8|831.6|832.2|831.9|828.1|828|58902
1658736300000|2022-07-25 08:05:00|831.7|831.5|835.3|835|835.8|835.6|831.5|831.1|68811
1658736600000|2022-07-25 08:10:00|835.2|834.9|833.1|832.8|835.7|835.5|832.8|832.5|56038
1658736900000|2022-07-25 08:15:00|833.2|832.9|835.1|834.7|835.4|835.1|833.1|832.8|39114
1658737200000|2022-07-25 08:20:00|835|834.6|836.7|836.3|836.7|836.5|832.2|831.9|49703
1658737500000|2022-07-25 08:25:00|836.6|836.2|834.9|834.6|836.6|836.4|834.9|834.6|32588
1658737800000|2022-07-25 08:30:00|835|834.7|834.6|834.3|836|835.7|833.8|833.6|54835
1658738100000|2022-07-25 08:35:00|834.5|834.2|836.2|835.8|837.6|837.4|834.2|833.9|51366
1658738400000|2022-07-25 08:40:00|836.3|835.9|834.7|834.3|836.9|836.5|834.6|834.3|67130
1658738700000|2022-07-25 08:45:00|834.8|834.4|834|833.7|835.5|835.2|833.6|833.5|45544
1658739000000|2022-07-25 08:50:00|834.1|833.8|833.5|833.3|834.9|834.6|833.2|833|116549
1658739300000|2022-07-25 08:55:00|833.6|833.4|835.7|835.3|836|835.9|833.5|833.3|28013
1658739600000|2022-07-25 09:00:00|835.8|835.4|837.2|836.9|837.4|837.1|835|834.6|11634
1658739900000|2022-07-25 09:05:00|837.1|836.8|840|839.8|842|841.7|837|836.7|127872
1658740200000|2022-07-25 09:10:00|839.9|839.7|839.8|839.6|840.2|840|838.2|838.1|120801
1658740500000|2022-07-25 09:15:00|839.9|839.7|840.8|840.5|840.9|840.6|837.9|837.8|34616
1658740800000|2022-07-25 09:20:00|840.7|840.4|842.1|841.8|842.7|842.4|840.6|840.2|19862
1658741100000|2022-07-25 09:25:00|842|841.7|841.2|840.9|842.9|842.6|841.2|840.9|59823
1658741400000|2022-07-25 09:30:00|841.1|840.8|840.3|840|842.9|842.6|840.1|839.8|33165
1658741700000|2022-07-25 09:35:00|840.4|839.9|840.6|840.4|840.9|840.6|840|839.6|32114
1658742000000|2022-07-25 09:40:00|840.7|840.3|841.5|841.2|842|841.8|840.5|840.2|71405
1658742300000|2022-07-25 09:45:00|841.6|841.3|840.5|840.1|841.6|841.4|839.7|839.3|87345
1658742600000|2022-07-25 09:50:00|840.4|840.2|840.3|840|841|840.8|839.6|839.3|60877
1658742900000|2022-07-25 09:55:00|840.4|840.1|839.3|839|840.4|840.2|838.2|838|60256
1658743200000|2022-07-25 10:00:00|839.2|839.1|839.1|838.7|839.7|839.3|838.1|837.8|55999
1658743500000|2022-07-25 10:05:00|839.2|838.8|837.3|837.1|839.8|839.5|837.2|837|20470
1658743800000|2022-07-25 10:10:00|837.4|837.2|839.5|839.3|839.5|839.3|837.4|837.2|14105
1658744100000|2022-07-25 10:15:00|839.4|839.4|838.8|838.5|839.6|839.4|838.7|838.4|32128
1658744400000|2022-07-25 10:20:00|838.7|838.6|838.1|837.8|839.2|839|837.8|837.6|16102
1658744700000|2022-07-25 10:25:00|838|837.9|836.4|836.1|838.6|838.4|836.2|836|19732
1658745000000|2022-07-25 10:30:00|836.3|836|835.7|835.4|836.8|836.5|835.6|835.4|15711
1658745300000|2022-07-25 10:35:00|835.8|835.5|837.3|837|837.3|837|835.6|835.4|31692
1658745600000|2022-07-25 10:40:00|837.2|836.9|836.8|836.5|837.4|837.1|835.9|835.6|9610
1658745900000|2022-07-25 10:45:00|836.7|836.4|837.4|837.1|838.1|837.9|836.5|836.3|23907
1658746200000|2022-07-25 10:50:00|837.3|837|839.1|838.8|839.5|839.2|837.3|837|30651
1658746500000|2022-07-25 10:55:00|839|838.7|839.9|839.7|839.9|839.8|838.7|838.5|34517
1658746800000|2022-07-25 11:00:00|839|839.6|839.1|838.8|839.7|839.6|838.9|838.6|11987
1658747100000|2022-07-25 11:05:00|839|838.9|840|839.7|840|839.9|838.8|838.5|22908
1658747400000|2022-07-25 11:10:00|839.9|839.6|840.1|839.9|840.3|840|838.9|838.6|27870
1658747700000|2022-07-25 11:15:00|840|839.8|839.2|839|840.6|840.3|838.7|838.4|6223
1658748000000|2022-07-25 11:20:00|839.3|839.1|840.3|840|840.8|840.6|839.3|839.1|23496
1658748300000|2022-07-25 11:25:00|840.4|840.1|840.6|840.3|841|840.8|840.3|840|32342
1658748600000|2022-07-25 11:30:00|840.7|840.4|841.9|841.7|842.8|842.5|840.6|840.3|90819
1658748900000|2022-07-25 11:35:00|841.8|841.8|841.4|841.1|842.3|842.1|841.2|840.9|36038
1658749200000|2022-07-25 11:40:00|841.3|841|837.6|837.3|841.3|841.1|837.6|837.3|72600
1658749500000|2022-07-25 11:45:00|837.7|837.4|835.7|835.4|839.1|838.9|835|834.8|175590
1658749800000|2022-07-25 11:50:00|835.6|835.3|837.5|837.1|838.4|838|835.4|835|18342
1658750100000|2022-07-25 11:55:00|837.4|837|837.6|837.2|839|838.6|836.7|836.4|34149
1658750400000|2022-07-25 12:00:00|837.7|837.3|837.8|837.4|838.9|838.6|837.4|837.1|20149
1658750700000|2022-07-25 12:05:00|837.9|837.5|837.8|837.6|838.1|837.8|837.2|837|19855
1658751000000|2022-07-25 12:10:00|837.9|837.5|836.9|836.6|838.5|838.2|836.7|836.4|16514
1658751300000|2022-07-25 12:15:00|836.8|836.5|837.1|836.9|837.7|837.6|836.6|836.4|10679
1658751600000|2022-07-25 12:20:00|837.2|837|838.5|838.3|839.1|838.8|837.2|837|10956
1658751900000|2022-07-25 12:25:00|838.1|838.4|838.5|838.3|838.8|838.5|837.7|837.5|82465
1658752200000|2022-07-25 12:30:00|838.6|838.4|837.9|837.6|838.7|838.4|837.1|836.8|28875
1658752500000|2022-07-25 12:35:00|837.8|837.5|835.9|835.6|838.3|838|835.3|835|20889
1658752800000|2022-07-25 12:40:00|835.8|835.7|835.7|835.5|836.3|836|835.4|835.1|35532
1658753100000|2022-07-25 12:45:00|835.8|835.6|833.7|833.4|835.9|835.7|833.5|833.2|102525
1658753400000|2022-07-25 12:50:00|833.8|833.5|835.9|835.7|835.9|835.7|833.8|833.5|17926
1658753700000|2022-07-25 12:55:00|836|835.6|836.4|836.1|836.8|836.5|835.1|834.8|102120
1658754000000|2022-07-25 13:00:00|836.5|836.2|834.9|834.6|837.1|836.9|833.9|833.8|51536
1658754300000|2022-07-25 13:05:00|834.8|834.7|833.7|833.5|835|834.8|833.1|832.7|39406
1658754600000|2022-07-25 13:10:00|833.6|833.4|833.8|833.5|834.4|834.1|832.3|832.1|21009
1658754900000|2022-07-25 13:15:00|833.9|833.6|833.6|833.4|834.2|834.1|833|832.7|18375
1658755200000|2022-07-25 13:20:00|833.7|833.5|834.6|834.3|835.4|835.1|833.7|833.4|21862
1658755500000|2022-07-25 13:25:00|834.7|834.4|835.3|834.9|836|835.6|834.2|833.8|18683
1658755800000|2022-07-25 13:30:00|835.4|835|831.9|831.7|836.1|835.8|831.4|831.2|58371
1658756100000|2022-07-25 13:35:00|831.8|831.6|834.4|834.2|834.4|834.2|831|830.7|90297
1658756400000|2022-07-25 13:40:00|834.5|834.3|838.5|838.2|838.9|838.6|833.9|833.6|93571
1658756700000|2022-07-25 13:45:00|838.6|838.3|839.4|839.1|839.6|839.4|836.4|836.2|78510
1658757000000|2022-07-25 13:50:00|839.3|839|839.2|838.9|841|840.8|838.4|838.2|164616
1658757300000|2022-07-25 13:55:00|839.3|839|840.3|840|841.4|841.1|838.6|838.3|72538
1658757600000|2022-07-25 14:00:00|840.2|839.9|842.2|841.9|843.2|842.9|840|839.7|73612
1658757900000|2022-07-25 14:05:00|842.3|842|841.9|841.6|842.3|842|839.5|839.2|24425
1658758200000|2022-07-25 14:10:00|841.8|841.7|843|842.8|843.6|843.4|841.5|841.3|112349
1658758500000|2022-07-25 14:15:00|843.1|842.7|841.5|841.3|843.7|843.5|841.3|841|42763
1658758800000|2022-07-25 14:20:00|841.6|841.4|842.8|842.5|843.6|843.3|841.4|841.1|72318
1658759100000|2022-07-25 14:25:00|842.9|842.6|837.6|837.3|845.9|845.8|835|834.5|691373
1658759400000|2022-07-25 14:30:00|837.5|837.2|833.5|833.1|837.5|837.2|833.2|833|98843
1658759700000|2022-07-25 14:35:00|833.4|833.2|832.5|832.2|834.6|834.2|832|831.6|95217
1658760000000|2022-07-25 14:40:00|832.4|832.1|833.6|833.3|834.5|834.2|830.8|830.6|243514
1658760300000|2022-07-25 14:45:00|833.7|833.4|834.4|834.1|835.9|835.4|833.5|833.3|100486
1658760600000|2022-07-25 14:50:00|834.3|834|833.2|833|835.1|834.9|833.1|832.9|89822
1658760900000|2022-07-25 14:55:00|833.3|833.1|831.5|831.2|833.4|833.2|831|830.7|68604
1658761200000|2022-07-25 15:00:00|831.6|831.3|834.3|834|835|834.7|830.6|830.3|118416
1658761500000|2022-07-25 15:05:00|834.2|834.1|833.9|833.6|835|834.7|832.4|832.1|82665
1658761800000|2022-07-25 15:10:00|834|833.7|832.1|832|834.9|834.7|831.6|831.3|59392
1658762100000|2022-07-25 15:15:00|832|831.9|833.9|833.7|834|833.8|831.9|831.7|52828
1658762400000|2022-07-25 15:20:00|834|833.8|833.1|832.9|834.2|834|832.6|832.4|82338
1658762700000|2022-07-25 15:25:00|833|832.8|834.1|833.7|834.6|834.3|832.4|832.2|151251
1658818800000|2022-07-26 07:00:00|828|827.6|828.2|827.6|832.7|831.6|827.2|826.4|355440
1658819100000|2022-07-26 07:05:00|828.3|827.7|827|826.6|829.9|829|826|825.5|80863
1658819400000|2022-07-26 07:10:00|827.1|826.7|825.9|825.5|828.2|827.7|825.2|825|99158
1658819700000|2022-07-26 07:15:00|826|825.6|827.3|826.9|827.3|827|824.1|824|247131
1658820000000|2022-07-26 07:20:00|827.2|826.8|823.3|823|827.6|827.3|822.9|822.7|141187
1658820300000|2022-07-26 07:25:00|823.4|822.9|823.9|823.5|825.6|825.3|823.1|822.9|112405
1658820600000|2022-07-26 07:30:00|823.8|823.4|823.5|823.1|825|824.7|822.5|822.2|91834
1658820900000|2022-07-26 07:35:00|823.6|823.2|822.2|821.9|824.1|823.6|821.2|821|152372
1658821200000|2022-07-26 07:40:00|822.1|821.8|822.6|822.3|823.7|823.3|821.5|821.3|54232
1658821500000|2022-07-26 07:45:00|822.7|822.2|823.6|823.2|824.8|824.5|821.9|821.6|52900
1658821800000|2022-07-26 07:50:00|823.5|823.1|823.8|823.4|824.8|824.4|822.6|822.2|34784
1658822100000|2022-07-26 07:55:00|823.9|823.5|822.7|822.4|824.2|823.9|822.2|822|45414
1658822400000|2022-07-26 08:00:00|822.8|822.3|821|820.9|822.8|822.3|820.8|820.6|76210
1658822700000|2022-07-26 08:05:00|821.2|821|818.9|818.7|821.3|821|817.7|817.6|207420
1658823000000|2022-07-26 08:10:00|819|818.6|822.5|822.1|822.9|822.5|818.7|818.5|41504
1658823300000|2022-07-26 08:15:00|822.4|822|823.2|822.9|823.4|823.1|821.5|821.2|28348
1658823600000|2022-07-26 08:20:00|823.3|823|823|822.8|824|823.6|822.2|822|40681
1658823900000|2022-07-26 08:25:00|822.9|822.7|823.6|823.2|824.6|824.3|822.3|822.2|68063
1658824200000|2022-07-26 08:30:00|823.5|823.1|825.8|825.4|825.9|825.5|822.4|822.1|93910
1658824500000|2022-07-26 08:35:00|825.9|825.5|824.8|824.4|826.5|826.1|823.6|823.3|30671
1658824800000|2022-07-26 08:40:00|824.7|824.5|826.9|826.6|827.3|826.9|823.8|823.4|15077
1658825100000|2022-07-26 08:45:00|826.8|826.5|825.8|825.5|828|827.6|825.1|824.7|25926
1658825400000|2022-07-26 08:50:00|825.9|825.6|826.6|826.3|826.9|826.6|824.4|824|42926
1658825700000|2022-07-26 08:55:00|826.7|826.4|826.2|825.9|827.5|827.2|826.1|825.7|21800
1658826000000|2022-07-26 09:00:00|826.3|826|829|828.7|829.2|828.9|826.3|825.9|15448
1658826300000|2022-07-26 09:05:00|828.9|828.6|828.2|827.9|829.6|829.4|827.3|827|51192
1658826600000|2022-07-26 09:10:00|828.1|828|828.4|828.1|829|828.7|826.7|826.3|98780
1658826900000|2022-07-26 09:15:00|828.5|828.2|827.2|826.9|828.8|828.4|826.5|826.2|39051
1658827200000|2022-07-26 09:20:00|827.1|826.8|827.8|827.5|828.1|827.8|826.9|826.6|76885
1658827500000|2022-07-26 09:25:00|827.9|827.6|825.5|825.2|829.2|828.9|825.4|825.1|114263
1658827800000|2022-07-26 09:30:00|825.4|825.1|825.3|825|827.1|826.7|825|824.6|26786
1658828100000|2022-07-26 09:35:00|825.2|824.9|825.3|825|825.5|825.2|823.6|823.2|37479
1658828400000|2022-07-26 09:40:00|825.4|825.1|824.9|824.6|825.6|825.4|823.9|823.6|53758
1658828700000|2022-07-26 09:45:00|824.8|824.5|825.5|825.1|827|826.7|824.7|824.3|58861
1658829000000|2022-07-26 09:50:00|825.4|825.2|826.4|826.1|826.6|826.2|825.3|825|33782
1658829300000|2022-07-26 09:55:00|826.3|826|824.3|823.9|826.4|826.1|823.9|823.5|23032
1658829600000|2022-07-26 10:00:00|824.4|824|825.9|825.6|826.2|825.9|823.7|823.3|31553
1658829900000|2022-07-26 10:05:00|826|825.7|826.1|825.7|827.5|827.2|824.2|823.9|222285
1658830200000|2022-07-26 10:10:00|826|825.6|823.7|823.4|826.9|826.6|823.4|823.1|59809
1658830500000|2022-07-26 10:15:00|823.8|823.5|822.4|822.1|824.8|824.5|822.2|822|96084
1658830800000|2022-07-26 10:20:00|822.3|822|819.4|819|822.5|822.2|818.3|818.1|244802
1658831100000|2022-07-26 10:25:00|819.3|819.1|819.2|819|820.7|820.3|818.9|818.8|52075
1658831400000|2022-07-26 10:30:00|819.1|818.9|816.4|816.1|820.2|819.9|816.2|816|138561
1658831700000|2022-07-26 10:35:00|816.3|816.2|814.1|813.9|816.4|816.2|813.4|813|148290
1658832000000|2022-07-26 10:40:00|814.2|813.8|815.3|814.9|815.4|815|812.5|812.2|86635
1658832300000|2022-07-26 10:45:00|815.4|815|816.3|816|816.5|816.3|815|814.6|44908
1658832600000|2022-07-26 10:50:00|816.2|815.9|815.9|815.6|817.8|817.5|815.3|815|83331
1658832900000|2022-07-26 10:55:00|815.8|815.5|817.8|817.4|818.8|818.5|815.7|815.4|85968
1658833200000|2022-07-26 11:00:00|817.7|817.5|818.7|818.3|818.8|818.6|817.5|817.2|54763
1658833500000|2022-07-26 11:05:00|818.6|818.4|818.4|818.1|818.9|818.5|817.5|817.2|49905
1658833800000|2022-07-26 11:10:00|818.5|818.2|816.1|815.8|819|818.8|815.9|815.7|26580
1658834100000|2022-07-26 11:15:00|816.2|815.9|816.4|816.1|817.7|817.4|815.5|815.2|35317
1658834400000|2022-07-26 11:20:00|816.5|816.2|816.1|815.8|818.6|818.3|816|815.6|15903
1658834700000|2022-07-26 11:25:00|816|815.7|817.8|817.5|818.9|818.5|816|815.7|68273
1658835000000|2022-07-26 11:30:00|817.7|817.4|817.2|817|819|818.7|817.1|816.8|33804
1658835300000|2022-07-26 11:35:00|817.1|816.9|816.3|815.9|817.6|817.3|814.7|814.3|39716
1658835600000|2022-07-26 11:40:00|816.2|816|815.7|815.5|816.3|816.1|814.8|814.6|13133
1658835900000|2022-07-26 11:45:00|815.6|815.4|815.7|815.3|816.7|816.3|814.6|814.3|38449
1658836200000|2022-07-26 11:50:00|815.6|815.4|815.2|814.9|816.1|815.8|815|814.6|20576
1658836500000|2022-07-26 11:55:00|815.3|815|815.7|815.4|816.4|816.1|815.2|814.8|17815
1658836800000|2022-07-26 12:00:00|815.6|815.5|816.6|816.2|816.6|816.3|814.7|814.4|12738
1658837100000|2022-07-26 12:05:00|816.7|816.3|815.1|814.9|816.7|816.4|814.5|814.4|35544
1658837400000|2022-07-26 12:10:00|815.2|815|814.6|814.4|815.9|815.6|814.5|814.3|26950
1658837700000|2022-07-26 12:15:00|814.7|814.5|812.9|812.7|815.6|815.3|812.9|812.6|61445
1658838000000|2022-07-26 12:20:00|813|812.6|813.8|813.5|814.2|813.9|812.9|812.5|72912
1658838300000|2022-07-26 12:25:00|813.7|813.4|813.2|813.1|815|814.7|813.2|813|40789
1658838600000|2022-07-26 12:30:00|813.3|813|813.9|813.6|814.1|813.8|812.9|812.7|49259
1658838900000|2022-07-26 12:35:00|814|813.7|814.1|813.8|816.1|815.8|813.7|813.5|47375
1658839200000|2022-07-26 12:40:00|814.2|813.9|813.7|813.5|814.8|814.5|813.4|813.1|52457
1658839500000|2022-07-26 12:45:00|813.8|813.4|813.6|813.4|814.5|814.2|812.9|812.7|62673
1658839800000|2022-07-26 12:50:00|813.7|813.5|814.2|813.9|814.7|814.4|812.7|812.6|67239
1658840100000|2022-07-26 12:55:00|814.1|813.8|814|813.8|814.5|814.2|813.4|813.2|43896
1658840400000|2022-07-26 13:00:00|814.1|813.9|815.6|815.1|815.7|815.4|809.6|809.3|428737
1658840700000|2022-07-26 13:05:00|815.7|815.2|810.9|810.5|815.9|815.5|810.8|810.4|48086
1658841000000|2022-07-26 13:10:00|810.8|810.4|809.7|809.4|811.2|811|809.3|809.1|122872
1658841300000|2022-07-26 13:15:00|809.6|809.5|810.1|809.8|810.7|810.4|808.6|808.2|96501
1658841600000|2022-07-26 13:20:00|810|809.7|809.3|809|810.8|810.5|808.7|808.4|46503
1658841900000|2022-07-26 13:25:00|809.4|809.1|810.9|810.5|811.2|810.8|808.5|808.2|77130
1658842200000|2022-07-26 13:30:00|810.8|810.4|809.8|809.4|813|812.6|808.9|808.5|240575
1658842500000|2022-07-26 13:35:00|809.9|809.5|813.3|812.9|813.6|813.4|809.6|809.5|78845
1658842800000|2022-07-26 13:40:00|813.4|813|812.2|811.8|817.1|816.8|811.5|811.1|111455
1658843100000|2022-07-26 13:45:00|812.3|811.9|810|809.6|812.7|812.3|809.6|809.5|108133
1658843400000|2022-07-26 13:50:00|810.1|809.7|812.9|812.6|814.2|813.8|809.9|809.5|130022
1658843700000|2022-07-26 13:55:00|812.8|812.5|813.7|813.4|814.7|814.3|812.2|812|105421
1658844000000|2022-07-26 14:00:00|813.6|813.3|816.2|815.8|816.9|816.6|811.5|811.1|73816
1658844300000|2022-07-26 14:05:00|816.3|815.9|816|815.7|817.4|817|814.7|814.5|269408
1658844600000|2022-07-26 14:10:00|815.9|815.6|811.1|810.8|817.3|817.1|811.1|810.7|111962
1658844900000|2022-07-26 14:15:00|811|810.7|811.4|811.1|812.1|812|810.3|810.1|82484
1658845200000|2022-07-26 14:20:00|811.6|811.2|809.8|809.6|812|811.8|809.6|809.4|45166
1658845500000|2022-07-26 14:25:00|810|809.7|812.2|811.9|812.9|812.6|809.8|809.7|119494
1658845800000|2022-07-26 14:30:00|812.4|812|813.4|813.1|813.7|813.5|811.4|811.1|53440
1658846100000|2022-07-26 14:35:00|813.6|813.2|814.5|814.3|814.9|814.6|812.3|812.2|62767
1658846400000|2022-07-26 14:40:00|814.4|814.2|816|815.8|816.9|816.6|813.5|813.3|114942
1658846700000|2022-07-26 14:45:00|816.1|815.9|818.1|817.8|818.9|818.6|816|815.9|84114
1658847000000|2022-07-26 14:50:00|818.2|817.9|816.7|816.4|819|818.8|816.4|816.3|27183
1658847300000|2022-07-26 14:55:00|816.6|816.3|817.9|817.6|818.1|817.8|815.9|815.7|59798
1658847600000|2022-07-26 15:00:00|818.1|817.7|816.5|816.3|818.2|817.9|816.4|816.3|87012
1658847900000|2022-07-26 15:05:00|816.4|816.4|816.1|815.8|816.8|816.6|815.2|814.9|45533
1658848200000|2022-07-26 15:10:00|816|815.7|816.5|816.2|817.9|817.6|815.8|815.6|51630
1658848500000|2022-07-26 15:15:00|816.6|816.3|815.6|815.4|817.2|817.1|815.5|815.3|66449
1658848800000|2022-07-26 15:20:00|815.7|815.5|815.3|815.1|816.1|815.8|814.9|814.6|50543
1658849100000|2022-07-26 15:25:00|815.4|815.2|815.8|815.6|816.4|816.1|814.6|814.3|93949
1658905200000|2022-07-27 07:00:00|831.2|830.2|814.6|813.2|831.9|830.2|807.3|806|1064195
1658905500000|2022-07-27 07:05:00|814.8|813.3|805.9|805|816.1|815.8|804.3|803.7|353694
1658905800000|2022-07-27 07:10:00|805.8|804.7|814.9|814|815.7|814.4|796.3|795|936689
1658906100000|2022-07-27 07:15:00|815|814.1|823.7|823.4|824|823.4|813|812.9|171789
1658906400000|2022-07-27 07:20:00|823.6|823.3|818.5|817.8|824.5|823.9|815.9|815.4|188025
1658906700000|2022-07-27 07:25:00|818.4|817.7|822.3|821.8|823.1|822.9|814.5|813.9|295332
1658907000000|2022-07-27 07:30:00|822.4|821.9|819.5|819|822.9|822.2|818.9|818.4|70248
1658907300000|2022-07-27 07:35:00|819.6|819.1|818.6|818.1|821|820.6|816.4|815.9|107667
1658907600000|2022-07-27 07:40:00|818.7|818.2|816.6|816.2|819.5|819.2|814.9|814.7|62045
1658907900000|2022-07-27 07:45:00|816.7|816.3|813.3|813|817.4|816.9|811.4|811.1|118914
1658908200000|2022-07-27 07:50:00|813.2|812.9|807.4|807.2|813.6|813|807.4|807.2|171509
1658908500000|2022-07-27 07:55:00|807.3|807.1|806|805.6|810.1|809.9|804.5|804.3|198924
1658908800000|2022-07-27 08:00:00|806.1|805.7|803.1|802.7|806.7|806.2|798.8|798.2|369311
1658909100000|2022-07-27 08:05:00|803|802.6|804|803.5|807.4|806.9|801.9|801.2|182696
1658909400000|2022-07-27 08:10:00|804.1|803.6|801.9|801.5|804.3|803.8|800.6|800.2|142648
1658909700000|2022-07-27 08:15:00|801.8|801.4|796.9|796.5|802.9|802.5|796.6|796.3|260386
1658910000000|2022-07-27 08:20:00|796.8|796.6|789.6|789.2|796.9|796.7|788.9|788.2|628860
1658910300000|2022-07-27 08:25:00|789.5|789.4|788.1|787.7|791.7|791.2|787.8|787.3|399100
1658910600000|2022-07-27 08:30:00|788.2|787.8|790|789.7|791.8|791.3|788.1|787.7|239710
1658910900000|2022-07-27 08:35:00|789.9|789.6|788.1|787.7|790.9|790.5|787.6|787.2|203748
1658911200000|2022-07-27 08:40:00|788.2|787.8|789.1|788.8|791|790.7|788.2|787.7|144866
1658911500000|2022-07-27 08:45:00|789.2|788.9|783.6|783.3|789.3|789|783.5|783|200223
1658911800000|2022-07-27 08:50:00|788.8|788.1|784.8|784.3|788.8|788.3|784.3|784|141528
1658912100000|2022-07-27 08:55:00|784.7|784.2|784.1|783.6|785.6|785.2|783|782.6|351213
1658912400000|2022-07-27 09:00:00|784|783.5|784.3|783.8|785.3|784.8|781.7|781.3|277638
1658912700000|2022-07-27 09:05:00|784.4|783.9|783.4|783.1|784.4|784.1|782.6|782.2|164321
1658913000000|2022-07-27 09:10:00|783.3|783|787|786.6|787|786.8|783.2|782.8|121321
1658913300000|2022-07-27 09:15:00|786.9|786.7|787.2|786.8|787.5|787.1|785.6|785.4|154771
1658913600000|2022-07-27 09:20:00|787.1|786.7|785.9|785.5|787.6|787.2|784.4|784.2|201592
1658913900000|2022-07-27 09:25:00|785.8|785.4|786.3|785.9|786.3|786|784.2|784|111998
1658914200000|2022-07-27 09:30:00|786.4|786|790.6|790.2|793|792|786|785.7|335033
1658914500000|2022-07-27 09:35:00|790.8|790.3|792.1|791.8|794|793.7|789.6|789.5|209958
1658914800000|2022-07-27 09:40:00|792.3|791.9|792.8|792.4|793|792.7|791|790.6|99024
1658915100000|2022-07-27 09:45:00|792.9|792.5|791.9|791.5|793.4|793|791.5|791.1|116602
1658915400000|2022-07-27 09:50:00|792|791.6|793.6|793.2|794.5|794.2|791.7|791.5|254338
1658915700000|2022-07-27 09:55:00|793.7|793.3|795.7|795.3|795.7|795.3|791.6|791.3|103322
1658916000000|2022-07-27 10:00:00|795.8|795.4|792.1|791.8|796.3|796|791.6|791.2|102428
1658916300000|2022-07-27 10:05:00|792.3|791.9|791.7|791.3|793.5|793.1|791.3|791|90697
1658916600000|2022-07-27 10:10:00|791.6|791.2|792.4|792|792.9|792.5|790.5|790.4|98761
1658916900000|2022-07-27 10:15:00|792.3|791.9|788.8|788.4|792.6|792.3|788.5|788.3|95271
1658917200000|2022-07-27 10:20:00|788.7|788.3|788.5|788.3|789.3|789|787.7|787.5|164298
1658917500000|2022-07-27 10:25:00|788.4|788.2|789.1|788.8|791.7|791.4|788.4|788.1|213303
1658917800000|2022-07-27 10:30:00|789.2|788.9|789.3|789|790.6|790.3|788.7|788.4|127656
1658918100000|2022-07-27 10:35:00|789.2|789.1|789|788.7|790.7|790.3|788.4|788.1|85338
1658918400000|2022-07-27 10:40:00|789.1|789|788.1|787.7|789.9|789.5|787.8|787.6|119257
1658918700000|2022-07-27 10:45:00|788|787.6|787.6|787.2|788.6|788.2|786.6|786.4|160355
1658919000000|2022-07-27 10:50:00|787.5|787.1|787.6|787.4|788.7|788.4|787.4|787.1|77541
1658919300000|2022-07-27 10:55:00|787.7|787.3|787.9|787.5|788.6|788.3|786.8|786.6|91750
1658919600000|2022-07-27 11:00:00|788.5|787.6|789.4|789.1|789.7|789.5|787.9|787.6|63019
1658919900000|2022-07-27 11:05:00|789.5|789.2|789.4|789|790.3|790.1|788.5|788.1|76401
1658920200000|2022-07-27 11:10:00|789.5|789.1|789.4|789.1|790.4|790.1|788.7|788|106013
1658920500000|2022-07-27 11:15:00|789.5|789|790.1|789.8|790.4|790.1|788.7|788.4|202480
1658920800000|2022-07-27 11:20:00|790.2|789.9|793|792.6|793.5|793.1|789.9|789.5|53414
1658921100000|2022-07-27 11:25:00|792.9|792.7|794.8|794.5|796.6|796.2|792.7|792.3|161240
1658921400000|2022-07-27 11:30:00|794.7|794.4|794.3|793.9|795|794.9|793.9|793.5|55611
1658921700000|2022-07-27 11:35:00|794.4|794|795|794.6|796.6|796.5|793.9|793.5|123155
1658922000000|2022-07-27 11:40:00|794.9|794.5|795.3|794.9|796|795.7|794.4|794|54287
1658922300000|2022-07-27 11:45:00|795.4|795|796|795.7|797|796.6|795.1|794.9|159459
1658922600000|2022-07-27 11:50:00|795.9|795.6|797.5|797.2|798|797.8|795.3|795.2|103536
1658922900000|2022-07-27 11:55:00|797.6|797.1|805.1|804.7|807|806.6|797.6|797.1|457899
1658923200000|2022-07-27 12:00:00|805|804.8|805.3|805|807|806.5|803.1|802.8|206945
1658923500000|2022-07-27 12:05:00|805.4|805.1|803.7|803.5|806.2|806|802.8|802.6|165523
1658923800000|2022-07-27 12:10:00|803.6|803.4|802.2|801.9|804.2|803.8|802.1|801.9|67598
1658924100000|2022-07-27 12:15:00|802.3|801.8|802|801.7|804.3|804|801.4|801|63014
1658924400000|2022-07-27 12:20:00|801.9|801.6|801.4|801|802.8|802.4|800.8|800.7|54167
1658924700000|2022-07-27 12:25:00|801.3|800.9|800.7|800.4|801.9|801.5|799.8|799.6|77617
1658925000000|2022-07-27 12:30:00|800.6|800.3|804|803.6|804.2|803.6|799.8|799.6|114945
1658925300000|2022-07-27 12:35:00|803.9|803.7|801.1|800.6|804|803.7|800.8|800.4|50536
1658925600000|2022-07-27 12:40:00|801|800.5|800.5|800.2|802|801.6|799.7|799.5|94157
1658925900000|2022-07-27 12:45:00|800.4|800.1|799.6|799.5|802.1|801.8|799.5|799.4|103745
1658926200000|2022-07-27 12:50:00|799.5|799.4|800.6|800.3|800.6|800.3|799|798.6|71259
1658926500000|2022-07-27 12:55:00|800.4|800.2|800.3|799.9|800.6|800.4|799.2|798.8|43679
1658926800000|2022-07-27 13:00:00|800.4|800|800.3|800|800.9|800.6|799.6|799.3|88952
1658927100000|2022-07-27 13:05:00|800.2|800.1|798.4|798|800.8|800.4|798.3|798|98910
1658927400000|2022-07-27 13:10:00|798.3|798.1|797.1|796.7|799.1|798.7|796.6|796.2|97158
1658927700000|2022-07-27 13:15:00|797|796.6|798.5|798.2|799.2|799.1|796.7|796.3|55742
1658928000000|2022-07-27 13:20:00|798.6|798.3|798|797.5|799.4|799|793.5|793|261856
1658928300000|2022-07-27 13:25:00|797.9|797.6|796.7|796.4|798.6|798.3|795.9|795.4|108914
1658928600000|2022-07-27 13:30:00|796.6|796.3|795.4|795.1|798.6|798.3|794.4|793.9|274283
1658928900000|2022-07-27 13:35:00|795.3|795|794.1|793.7|796.5|796.2|793.8|793.5|227492
1658929200000|2022-07-27 13:40:00|794.3|793.8|798.2|797.9|798.6|798.4|793.2|793|250784
1658929500000|2022-07-27 13:45:00|798.3|798|800|799.8|800.3|800.1|797.8|797.4|195390
1658929800000|2022-07-27 13:50:00|800.1|799.9|798.7|798.3|801|800.5|796|795.7|322029
1658930100000|2022-07-27 13:55:00|798.6|798.2|798.7|798.2|801.7|801.2|798.2|797.8|95700
1658930400000|2022-07-27 14:00:00|798.8|798.3|801.2|800.9|801.2|801|798.3|797.9|101326
1658930700000|2022-07-27 14:05:00|801.1|800.8|801.8|801.4|802.5|802.2|799.9|799.5|30953
1658931000000|2022-07-27 14:10:00|801.9|801.5|802.7|802.4|803.5|803.3|801.4|801.1|55953
1658931300000|2022-07-27 14:15:00|802.8|802.5|805.4|805|805.8|805.5|802.7|802.3|81543
1658931600000|2022-07-27 14:20:00|805.3|804.9|803.6|803.4|805.4|805.1|802.9|802.6|69451
1658931900000|2022-07-27 14:25:00|803.7|803.5|804|803.9|804.3|804|803.4|803.1|49039
1658932200000|2022-07-27 14:30:00|803.9|803.8|802.6|802.4|804|803.8|802.3|802.1|62940
1658932500000|2022-07-27 14:35:00|802.7|802.5|803.8|803.7|804.3|804|802.6|802.3|82769
1658932800000|2022-07-27 14:40:00|803.7|803.6|806.5|806.4|806.7|806.4|803.7|803.6|172870
1658933100000|2022-07-27 14:45:00|806.7|806.5|805.5|805.2|807.1|806.9|804.2|803.9|73237
1658933400000|2022-07-27 14:50:00|805.4|805.3|805.6|805.4|805.9|805.6|804.2|804|40157
1658933700000|2022-07-27 14:55:00|805.7|805.5|805.8|805.6|806.8|806.6|805.2|804.9|61415
1658934000000|2022-07-27 15:00:00|805.9|805.7|805.9|805.6|806.8|806.5|805.4|805.1|82024
1658934300000|2022-07-27 15:05:00|805.8|805.7|804.3|804.1|806.2|806|803.5|803.1|91233
1658934600000|2022-07-27 15:10:00|804.2|804|804.6|804.3|805.2|804.9|803.8|803.6|41332
1658934900000|2022-07-27 15:15:00|804.5|804.4|804.9|804.7|805.2|805|804.4|804.3|126116
1658935200000|2022-07-27 15:20:00|805|804.8|805.4|805.2|806.3|805.9|804.9|804.6|250183
1658935500000|2022-07-27 15:25:00|805.3|805.1|805.5|805.3|806.4|806.1|804.9|804.7|171729
1658991600000|2022-07-28 07:00:00|818.9|818.3|814.9|814.2|819|818.5|814.7|814|279615
1658991900000|2022-07-28 07:05:00|814.8|814.3|820.6|819.9|820.9|820.5|814.6|814.1|156835
1658992200000|2022-07-28 07:10:00|820.8|820|820.3|819.6|824.5|823.7|818.3|817.7|218029
1658992500000|2022-07-28 07:15:00|820.2|819.5|827.9|827.4|828.9|828.6|819.1|818.5|403830
1658992800000|2022-07-28 07:20:00|828|827.5|829.4|828.9|830.7|830.4|827.2|826.7|394008
1658993100000|2022-07-28 07:25:00|829.5|829|828.4|827.9|830.7|830.5|826|825.6|293643
1658993400000|2022-07-28 07:30:00|828.3|828|830.2|829.9|831.3|831|826.3|826|211922
1658993700000|2022-07-28 07:35:00|830.3|829.7|830|829.5|833|832.7|829.2|829|362626
1658994000000|2022-07-28 07:40:00|830.2|829.6|831.1|830.8|832.7|832.5|829.4|828.9|149293
1658994300000|2022-07-28 07:45:00|831.2|830.9|834.6|834.3|835|834.5|831.1|830.8|202631
1658994600000|2022-07-28 07:50:00|834.7|834.4|834|833.6|837.3|836.9|833.3|832.8|301482
1658994900000|2022-07-28 07:55:00|833.9|833.5|831.7|831.4|834.6|834.1|831.5|831.1|76275
1658995200000|2022-07-28 08:00:00|831.6|831.3|834.1|833.8|834.8|834.4|830.6|830.3|153589
1658995500000|2022-07-28 08:05:00|834|833.7|835.8|835.4|836.3|835.8|832.7|832.5|115683
1658995800000|2022-07-28 08:10:00|835.9|835.3|836.3|836.1|837.2|836.9|834.9|834.6|89775
1658996100000|2022-07-28 08:15:00|836.2|836|837|836.5|838.4|838.2|835.5|835.1|130028
1658996400000|2022-07-28 08:20:00|836.9|836.6|840.4|840.1|840.5|840.1|836.7|836.5|218913
1658996700000|2022-07-28 08:25:00|840.5|840.2|841.5|841.2|842.5|842.1|838.4|838.2|173002
1658997000000|2022-07-28 08:30:00|841.6|841.3|840.5|840.1|843.8|843.5|840.3|840|97538
1658997300000|2022-07-28 08:35:00|840.6|840|838.7|838.2|840.6|840.1|837.2|836.6|147525
1658997600000|2022-07-28 08:40:00|838.8|838.3|840.1|839.5|841.2|840.8|833.9|833.7|155637
1658997900000|2022-07-28 08:45:00|840.2|839.6|839.8|839.3|840.5|839.8|837.6|837.4|82612
1658998200000|2022-07-28 08:50:00|839.9|839.4|842.4|841.9|843.4|843.2|839.6|839.1|171358
1658998500000|2022-07-28 08:55:00|842.3|841.8|843.9|843.5|844|843.6|840.6|839.4|171268
1658998800000|2022-07-28 09:00:00|843.8|843.4|843.5|843.2|844.9|844.6|843|842.8|101436
1658999100000|2022-07-28 09:05:00|843.6|843.3|841.2|840.9|843.9|843.4|840.5|840|58082
1658999400000|2022-07-28 09:10:00|841.3|841|839|838.6|842|841.6|838.8|838.4|110453
1658999700000|2022-07-28 09:15:00|838.9|838.5|840.6|840.4|841.9|841.5|838.7|838.4|180754
1659000000000|2022-07-28 09:20:00|840.7|840.5|840.5|840.2|841.9|841.5|839.2|838.9|246420
1659000300000|2022-07-28 09:25:00|840.6|840.3|840.6|840.2|841.5|841.2|839.6|839.4|77006
1659000600000|2022-07-28 09:30:00|840.7|840.3|840.7|840.3|841|840.7|839.6|839.3|74108
1659000900000|2022-07-28 09:35:00|840.6|840.4|844|843.8|844.3|844|840.4|840|95319
1659001200000|2022-07-28 09:40:00|844.1|843.9|845.4|845.2|846.3|845.9|843.2|842.9|179197
1659001500000|2022-07-28 09:45:00|845.5|845.3|844.3|844|846.3|845.9|843.9|843.7|72889
1659001800000|2022-07-28 09:50:00|844.4|844.1|840.3|840.1|845.3|845|840|839.6|120139
1659002100000|2022-07-28 09:55:00|840.4|840.2|840|839.6|841.9|841.6|839|838.7|65581
1659002400000|2022-07-28 10:00:00|839.9|839.7|838.4|838|841.5|841|837.4|837|92628
1659002700000|2022-07-28 10:05:00|838.5|838.1|837.7|837.4|839.7|839.3|837.5|837.2|39926
1659003000000|2022-07-28 10:10:00|837.8|837.3|838.9|838.5|840.4|840|837.7|837.3|39902
1659003300000|2022-07-28 10:15:00|839|838.6|836.3|835.9|839|838.8|835.3|835.1|102618
1659003600000|2022-07-28 10:20:00|836.4|836|836.7|836.3|837.8|837.5|835.8|835.6|30363
1659003900000|2022-07-28 10:25:00|836.6|836.2|836.6|836.2|837.3|836.9|835.9|835.6|43810
1659004200000|2022-07-28 10:30:00|836.5|836.3|837.2|836.8|839|838.6|836.5|836.2|26708
1659004500000|2022-07-28 10:35:00|837.3|836.9|837.8|837.4|838.3|838|836.9|836.6|17229
1659004800000|2022-07-28 10:40:00|837.7|837.5|837.2|836.9|839|838.8|837|836.7|26090
1659005100000|2022-07-28 10:45:00|837.3|837|837.3|837.1|838.1|837.7|836.5|836.4|23072
1659005400000|2022-07-28 10:50:00|837.2|837.2|836.4|836|838.5|838.1|836.2|836|37595
1659005700000|2022-07-28 10:55:00|836.3|836.1|836.2|836|837|836.8|835.5|835.3|29257
1659006000000|2022-07-28 11:00:00|836.4|836.1|835.1|834.7|836.9|836.7|834.5|834.1|61850
1659006300000|2022-07-28 11:05:00|835.2|834.8|836.2|835.9|837.7|837.4|835.2|834.8|44340
1659006600000|2022-07-28 11:10:00|836.3|836|836.8|836.4|837.2|836.8|834.8|834.6|30844
1659006900000|2022-07-28 11:15:00|836.7|836.3|834.7|834.4|837|836.6|834.3|834|60617
1659007200000|2022-07-28 11:20:00|834.6|834.5|832.9|832.5|835.1|834.7|832.8|832.4|41843
1659007500000|2022-07-28 11:25:00|832.8|832.6|833.3|833.1|833.9|833.6|832.6|832.2|32367
1659007800000|2022-07-28 11:30:00|833.4|833.2|834.6|834.4|834.6|834.5|833|832.8|94619
1659008100000|2022-07-28 11:35:00|834.7|834.3|836.3|835.9|836.3|835.9|834.4|834.2|33448
1659008400000|2022-07-28 11:40:00|836.2|835.8|837.6|837.3|837.9|837.6|836|835.7|40911
1659008700000|2022-07-28 11:45:00|837.7|837.4|839.4|839.1|840|839.9|837.4|837.1|51164
1659009000000|2022-07-28 11:50:00|839.3|839.2|839.2|839|839.9|839.6|838.5|838.4|43896
1659009300000|2022-07-28 11:55:00|839.3|839.1|836.7|836.3|839.7|839.5|836.5|836.2|35724
1659009600000|2022-07-28 12:00:00|836.8|836.4|835|834.7|836.9|836.5|834.9|834.5|41146
1659009900000|2022-07-28 12:05:00|835.1|834.8|833.3|833|835.6|835.1|833.1|832.7|34968
1659010200000|2022-07-28 12:10:00|833.4|833.1|833.7|833.4|834.7|834.3|832.3|832.1|86720
1659010500000|2022-07-28 12:15:00|833.8|833.5|833|832.8|834.4|834.1|832.8|832.4|23647
1659010800000|2022-07-28 12:20:00|833.1|832.7|832.4|832.3|834.1|833.8|832.4|832.3|18484
1659011100000|2022-07-28 12:25:00|832.6|832.4|832.9|832.6|833.8|833.5|832|831.7|30626
1659011400000|2022-07-28 12:30:00|833|832.7|830.6|830.4|834.5|833.8|827.4|827|173798
1659011700000|2022-07-28 12:35:00|830.7|830.5|828.8|828.4|831.1|830.6|828.6|828.2|52323
1659012000000|2022-07-28 12:40:00|828.7|828.5|830.4|830|831|830.8|828|827.6|49322
1659012300000|2022-07-28 12:45:00|830.3|829.9|831.1|830.8|833.4|833.2|829.7|829.4|72627
1659012600000|2022-07-28 12:50:00|831.2|830.9|831.2|830.9|832.7|832.3|830.3|829.9|55016
1659012900000|2022-07-28 12:55:00|831.1|830.8|831|830.6|831.3|830.9|829.1|828.6|110936
1659013200000|2022-07-28 13:00:00|830.9|830.7|831.2|830.9|831.7|831.4|829.7|829.3|19518
1659013500000|2022-07-28 13:05:00|831.3|831|829.1|828.9|831.7|831.5|829|828.5|20459
1659013800000|2022-07-28 13:10:00|829|828.8|832.5|832.2|832.7|832.4|828.9|828.6|55695
1659014100000|2022-07-28 13:15:00|832.6|832.3|834.3|834.1|835|834.8|831.8|831.5|74286
1659014400000|2022-07-28 13:20:00|834.4|834.2|836.6|836.2|837.3|836.9|834.4|834.1|73045
1659014700000|2022-07-28 13:25:00|836.7|836.3|836.3|835.9|838|837.8|835.2|834.8|83488
1659015000000|2022-07-28 13:30:00|836.4|835.8|838.2|837.9|839.6|839.3|835.4|835.1|208918
1659015300000|2022-07-28 13:35:00|838.3|838|843.3|842.8|844.5|844.3|837.3|836.8|242868
1659015600000|2022-07-28 13:40:00|843.4|842.9|842.7|842.5|845.8|845.4|842.3|842|212100
1659015900000|2022-07-28 13:45:00|842.8|842.4|842.6|842.2|844.5|844.2|839.4|839|167095
1659016200000|2022-07-28 13:50:00|842.7|842.1|840.2|839.9|843.2|842.9|839.7|839.4|93650
1659016500000|2022-07-28 13:55:00|840.1|839.8|840.8|840.5|841.8|841.5|839.3|839|86366
1659016800000|2022-07-28 14:00:00|840.9|840.6|839.3|839|841.3|841.2|838.3|838|87409
1659017100000|2022-07-28 14:05:00|839.2|838.9|835.2|834.8|839.5|839.2|834.8|834.5|71901
1659017400000|2022-07-28 14:10:00|835.3|834.9|833.7|833.6|836.1|835.9|833.4|833|54342
1659017700000|2022-07-28 14:15:00|833.9|833.7|833.6|833.4|835.3|835|832.7|832.4|77165
1659018000000|2022-07-28 14:20:00|833.7|833.5|833.8|833.5|834.3|834|832.4|832|74572
1659018300000|2022-07-28 14:25:00|833.9|833.6|833.2|832.9|835|834.7|832.7|832.6|39093
1659018600000|2022-07-28 14:30:00|833.1|832.8|832|831.8|833.9|833.6|830.8|830.5|129231
1659018900000|2022-07-28 14:35:00|832.1|831.9|832.1|831.8|833.3|833.1|831.8|831.5|79210
1659019200000|2022-07-28 14:40:00|832|831.7|833.6|833.3|833.8|833.6|831.5|831.1|105447
1659019500000|2022-07-28 14:45:00|833.5|833.4|834.2|833.9|834.8|834.5|833.3|833.1|50051
1659019800000|2022-07-28 14:50:00|834.1|834|835|834.7|835.3|835|833.7|833.5|38493
1659020100000|2022-07-28 14:55:00|834.9|834.6|835.7|835.5|836.1|835.8|834.4|834.2|23938
1659020400000|2022-07-28 15:00:00|835.8|835.6|835.9|835.7|837.9|837.6|835.3|835.1|104456
1659020700000|2022-07-28 15:05:00|836|835.8|836.2|836|837.7|837.3|835.4|835.1|39094
1659021000000|2022-07-28 15:10:00|836.1|835.9|835.5|835.2|837|836.7|835.2|835|106800
1659021300000|2022-07-28 15:15:00|835.4|835.3|832.7|832.5|835.4|835.3|832.1|832|104709
1659021600000|2022-07-28 15:20:00|832.6|832.4|834.1|833.9|834.4|834.3|832.3|832|116385
1659021900000|2022-07-28 15:25:00|834|834|835.5|835.4|835.8|835.4|833.9|833.7|116507
1658991600000|2022-07-28 07:00:00|818.9|818.3|814.9|814.2|819|818.5|814.7|814|279615
1658991900000|2022-07-28 07:05:00|814.8|814.3|820.6|819.9|820.9|820.5|814.6|814.1|156835
1658992200000|2022-07-28 07:10:00|820.8|820|820.3|819.6|824.5|823.7|818.3|817.7|218029
1658992500000|2022-07-28 07:15:00|820.2|819.5|827.9|827.4|828.9|828.6|819.1|818.5|403830
1658992800000|2022-07-28 07:20:00|828|827.5|829.4|828.9|830.7|830.4|827.2|826.7|394008
1658993100000|2022-07-28 07:25:00|829.5|829|828.4|827.9|830.7|830.5|826|825.6|293643
1658993400000|2022-07-28 07:30:00|828.3|828|830.2|829.9|831.3|831|826.3|826|211922
1658993700000|2022-07-28 07:35:00|830.3|829.7|830|829.5|833|832.7|829.2|829|362626
1658994000000|2022-07-28 07:40:00|830.2|829.6|831.1|830.8|832.7|832.5|829.4|828.9|149293
1658994300000|2022-07-28 07:45:00|831.2|830.9|834.6|834.3|835|834.5|831.1|830.8|202631
1658994600000|2022-07-28 07:50:00|834.7|834.4|834|833.6|837.3|836.9|833.3|832.8|301482
1658994900000|2022-07-28 07:55:00|833.9|833.5|831.7|831.4|834.6|834.1|831.5|831.1|76275
1658995200000|2022-07-28 08:00:00|831.6|831.3|834.1|833.8|834.8|834.4|830.6|830.3|153589
1658995500000|2022-07-28 08:05:00|834|833.7|835.8|835.4|836.3|835.8|832.7|832.5|115683
1658995800000|2022-07-28 08:10:00|835.9|835.3|836.3|836.1|837.2|836.9|834.9|834.6|89775
1658996100000|2022-07-28 08:15:00|836.2|836|837|836.5|838.4|838.2|835.5|835.1|130028
1658996400000|2022-07-28 08:20:00|836.9|836.6|840.4|840.1|840.5|840.1|836.7|836.5|218913
1658996700000|2022-07-28 08:25:00|840.5|840.2|841.5|841.2|842.5|842.1|838.4|838.2|173002
1658997000000|2022-07-28 08:30:00|841.6|841.3|840.5|840.1|843.8|843.5|840.3|840|97538
1658997300000|2022-07-28 08:35:00|840.6|840|838.7|838.2|840.6|840.1|837.2|836.6|147525
1658997600000|2022-07-28 08:40:00|838.8|838.3|840.1|839.5|841.2|840.8|833.9|833.7|155637
1658997900000|2022-07-28 08:45:00|840.2|839.6|839.8|839.3|840.5|839.8|837.6|837.4|82612
1658998200000|2022-07-28 08:50:00|839.9|839.4|842.4|841.9|843.4|843.2|839.6|839.1|171358
1658998500000|2022-07-28 08:55:00|842.3|841.8|843.9|843.5|844|843.6|840.6|839.4|171268
1658998800000|2022-07-28 09:00:00|843.8|843.4|843.5|843.2|844.9|844.6|843|842.8|101436
1658999100000|2022-07-28 09:05:00|843.6|843.3|841.2|840.9|843.9|843.4|840.5|840|58082
1658999400000|2022-07-28 09:10:00|841.3|841|839|838.6|842|841.6|838.8|838.4|110453
1658999700000|2022-07-28 09:15:00|838.9|838.5|840.6|840.4|841.9|841.5|838.7|838.4|180754
1659000000000|2022-07-28 09:20:00|840.7|840.5|840.5|840.2|841.9|841.5|839.2|838.9|246420
1659000300000|2022-07-28 09:25:00|840.6|840.3|840.6|840.2|841.5|841.2|839.6|839.4|77006
1659000600000|2022-07-28 09:30:00|840.7|840.3|840.7|840.3|841|840.7|839.6|839.3|74108
1659000900000|2022-07-28 09:35:00|840.6|840.4|844|843.8|844.3|844|840.4|840|95319
1659001200000|2022-07-28 09:40:00|844.1|843.9|845.4|845.2|846.3|845.9|843.2|842.9|179197
1659001500000|2022-07-28 09:45:00|845.5|845.3|844.3|844|846.3|845.9|843.9|843.7|72889
1659001800000|2022-07-28 09:50:00|844.4|844.1|840.3|840.1|845.3|845|840|839.6|120139
1659002100000|2022-07-28 09:55:00|840.4|840.2|840|839.6|841.9|841.6|839|838.7|65581
1659002400000|2022-07-28 10:00:00|839.9|839.7|838.4|838|841.5|841|837.4|837|92628
1659002700000|2022-07-28 10:05:00|838.5|838.1|837.7|837.4|839.7|839.3|837.5|837.2|39926
1659003000000|2022-07-28 10:10:00|837.8|837.3|838.9|838.5|840.4|840|837.7|837.3|39902
1659003300000|2022-07-28 10:15:00|839|838.6|836.3|835.9|839|838.8|835.3|835.1|102618
1659003600000|2022-07-28 10:20:00|836.4|836|836.7|836.3|837.8|837.5|835.8|835.6|30363
1659003900000|2022-07-28 10:25:00|836.6|836.2|836.6|836.2|837.3|836.9|835.9|835.6|43810
1659004200000|2022-07-28 10:30:00|836.5|836.3|837.2|836.8|839|838.6|836.5|836.2|26708
1659004500000|2022-07-28 10:35:00|837.3|836.9|837.8|837.4|838.3|838|836.9|836.6|17229
1659004800000|2022-07-28 10:40:00|837.7|837.5|837.2|836.9|839|838.8|837|836.7|26090
1659005100000|2022-07-28 10:45:00|837.3|837|837.3|837.1|838.1|837.7|836.5|836.4|23072
1659005400000|2022-07-28 10:50:00|837.2|837.2|836.4|836|838.5|838.1|836.2|836|37595
1659005700000|2022-07-28 10:55:00|836.3|836.1|836.2|836|837|836.8|835.5|835.3|29257
1659006000000|2022-07-28 11:00:00|836.4|836.1|835.1|834.7|836.9|836.7|834.5|834.1|61850
1659006300000|2022-07-28 11:05:00|835.2|834.8|836.2|835.9|837.7|837.4|835.2|834.8|44340
1659006600000|2022-07-28 11:10:00|836.3|836|836.8|836.4|837.2|836.8|834.8|834.6|30844
1659006900000|2022-07-28 11:15:00|836.7|836.3|834.7|834.4|837|836.6|834.3|834|60617
1659007200000|2022-07-28 11:20:00|834.6|834.5|832.9|832.5|835.1|834.7|832.8|832.4|41843
1659007500000|2022-07-28 11:25:00|832.8|832.6|833.3|833.1|833.9|833.6|832.6|832.2|32367
1659007800000|2022-07-28 11:30:00|833.4|833.2|834.6|834.4|834.6|834.5|833|832.8|94619
1659008100000|2022-07-28 11:35:00|834.7|834.3|836.3|835.9|836.3|835.9|834.4|834.2|33448
1659008400000|2022-07-28 11:40:00|836.2|835.8|837.6|837.3|837.9|837.6|836|835.7|40911
1659008700000|2022-07-28 11:45:00|837.7|837.4|839.4|839.1|840|839.9|837.4|837.1|51164
1659009000000|2022-07-28 11:50:00|839.3|839.2|839.2|839|839.9|839.6|838.5|838.4|43896
1659009300000|2022-07-28 11:55:00|839.3|839.1|836.7|836.3|839.7|839.5|836.5|836.2|35724
1659009600000|2022-07-28 12:00:00|836.8|836.4|835|834.7|836.9|836.5|834.9|834.5|41146
1659009900000|2022-07-28 12:05:00|835.1|834.8|833.3|833|835.6|835.1|833.1|832.7|34968
1659010200000|2022-07-28 12:10:00|833.4|833.1|833.7|833.4|834.7|834.3|832.3|832.1|86720
1659010500000|2022-07-28 12:15:00|833.8|833.5|833|832.8|834.4|834.1|832.8|832.4|23647
1659010800000|2022-07-28 12:20:00|833.1|832.7|832.4|832.3|834.1|833.8|832.4|832.3|18484
1659011100000|2022-07-28 12:25:00|832.6|832.4|832.9|832.6|833.8|833.5|832|831.7|30626
1659011400000|2022-07-28 12:30:00|833|832.7|830.6|830.4|834.5|833.8|827.4|827|173798
1659011700000|2022-07-28 12:35:00|830.7|830.5|828.8|828.4|831.1|830.6|828.6|828.2|52323
1659012000000|2022-07-28 12:40:00|828.7|828.5|830.4|830|831|830.8|828|827.6|49322
1659012300000|2022-07-28 12:45:00|830.3|829.9|831.1|830.8|833.4|833.2|829.7|829.4|72627
1659012600000|2022-07-28 12:50:00|831.2|830.9|831.2|830.9|832.7|832.3|830.3|829.9|55016
1659012900000|2022-07-28 12:55:00|831.1|830.8|831|830.6|831.3|830.9|829.1|828.6|110936
1659013200000|2022-07-28 13:00:00|830.9|830.7|831.2|830.9|831.7|831.4|829.7|829.3|19518
1659013500000|2022-07-28 13:05:00|831.3|831|829.1|828.9|831.7|831.5|829|828.5|20459
1659013800000|2022-07-28 13:10:00|829|828.8|832.5|832.2|832.7|832.4|828.9|828.6|55695
1659014100000|2022-07-28 13:15:00|832.6|832.3|834.3|834.1|835|834.8|831.8|831.5|74286
1659014400000|2022-07-28 13:20:00|834.4|834.2|836.6|836.2|837.3|836.9|834.4|834.1|73045
1659014700000|2022-07-28 13:25:00|836.7|836.3|836.3|835.9|838|837.8|835.2|834.8|83488
1659015000000|2022-07-28 13:30:00|836.4|835.8|838.2|837.9|839.6|839.3|835.4|835.1|208918
1659015300000|2022-07-28 13:35:00|838.3|838|843.3|842.8|844.5|844.3|837.3|836.8|242868
1659015600000|2022-07-28 13:40:00|843.4|842.9|842.7|842.5|845.8|845.4|842.3|842|212100
1659015900000|2022-07-28 13:45:00|842.8|842.4|842.6|842.2|844.5|844.2|839.4|839|167095
1659016200000|2022-07-28 13:50:00|842.7|842.1|840.2|839.9|843.2|842.9|839.7|839.4|93650
1659016500000|2022-07-28 13:55:00|840.1|839.8|840.8|840.5|841.8|841.5|839.3|839|86366
1659016800000|2022-07-28 14:00:00|840.9|840.6|839.3|839|841.3|841.2|838.3|838|87409
1659017100000|2022-07-28 14:05:00|839.2|838.9|835.2|834.8|839.5|839.2|834.8|834.5|71901
1659017400000|2022-07-28 14:10:00|835.3|834.9|833.7|833.6|836.1|835.9|833.4|833|54342
1659017700000|2022-07-28 14:15:00|833.9|833.7|833.6|833.4|835.3|835|832.7|832.4|77165
1659018000000|2022-07-28 14:20:00|833.7|833.5|833.8|833.5|834.3|834|832.4|832|74572
1659018300000|2022-07-28 14:25:00|833.9|833.6|833.2|832.9|835|834.7|832.7|832.6|39093
1659018600000|2022-07-28 14:30:00|833.1|832.8|832|831.8|833.9|833.6|830.8|830.5|129231
1659018900000|2022-07-28 14:35:00|832.1|831.9|832.1|831.8|833.3|833.1|831.8|831.5|79210
1659019200000|2022-07-28 14:40:00|832|831.7|833.6|833.3|833.8|833.6|831.5|831.1|105447
1659019500000|2022-07-28 14:45:00|833.5|833.4|834.2|833.9|834.8|834.5|833.3|833.1|50051
1659019800000|2022-07-28 14:50:00|834.1|834|835|834.7|835.3|835|833.7|833.5|38493
1659020100000|2022-07-28 14:55:00|834.9|834.6|835.7|835.5|836.1|835.8|834.4|834.2|23938
1659020400000|2022-07-28 15:00:00|835.8|835.6|835.9|835.7|837.9|837.6|835.3|835.1|104456
1659020700000|2022-07-28 15:05:00|836|835.8|836.2|836|837.7|837.3|835.4|835.1|39094
1659021000000|2022-07-28 15:10:00|836.1|835.9|835.5|835.2|837|836.7|835.2|835|106800
1659021300000|2022-07-28 15:15:00|835.4|835.3|832.7|832.5|835.4|835.3|832.1|832|104709
1659021600000|2022-07-28 15:20:00|832.6|832.4|834.1|833.9|834.4|834.3|832.3|832|116385
1659021900000|2022-07-28 15:25:00|834|834|835.5|835.4|835.8|835.4|833.9|833.7|116507
1659078000000|2022-07-29 07:00:00|846.9|846|847.3|846.7|848|847.1|844.6|844|123274
1659078300000|2022-07-29 07:05:00|847.2|846.8|853.2|852.6|853.9|853.2|847.1|846.3|255925
1659078600000|2022-07-29 07:10:00|853.3|852.7|856.9|856.5|857.6|857.3|850.3|849.9|220201
1659078900000|2022-07-29 07:15:00|857|856.6|858.3|857.8|860.8|860.4|855.6|855.5|234382
1659079200000|2022-07-29 07:20:00|858.4|857.9|856.7|856.2|859.5|859|856.4|856|129234
1659079500000|2022-07-29 07:25:00|856.8|856.3|855.9|855.5|857.2|856.7|854.3|853.9|84085
1659079800000|2022-07-29 07:30:00|855.8|855.4|857.2|856.7|858.8|858.4|855.2|854.9|92111
1659080100000|2022-07-29 07:35:00|857.3|856.8|856.8|856.3|859|858.6|856.3|855.8|97141
1659080400000|2022-07-29 07:40:00|856.7|856.2|855.4|855|856.9|856.6|853.5|853|130451
1659080700000|2022-07-29 07:45:00|855.5|855.1|856.4|856.1|856.7|856.3|854.5|854.2|70092
1659081000000|2022-07-29 07:50:00|856.5|856.3|856.8|856.4|859|858.6|856.1|855.8|89763
1659081300000|2022-07-29 07:55:00|856.7|856.3|856.1|855.7|857.9|857.5|854.8|854.3|136934
1659081600000|2022-07-29 08:00:00|856.2|855.6|855|854.5|857.7|857.3|854.8|854.4|62654
1659081900000|2022-07-29 08:05:00|854.9|854.4|852.7|852.3|856.5|856|852.3|852|54929
1659082200000|2022-07-29 08:10:00|852.6|852.2|853.9|853.4|854.8|854.4|852.3|852|77185
1659082500000|2022-07-29 08:15:00|853.8|853.5|855.7|855.4|856.5|856.1|853.5|853.3|78328
1659082800000|2022-07-29 08:20:00|855.8|855.5|853.3|853|856.1|855.8|852.2|851.8|42830
1659083100000|2022-07-29 08:25:00|853.4|852.9|853.9|853.6|855.7|855.4|853|852.7|39205
1659083400000|2022-07-29 08:30:00|854|853.7|852.8|852.4|854|853.7|851.4|851|41251
1659083700000|2022-07-29 08:35:00|852.7|852.3|852.1|851.8|853.1|852.7|850.6|850.3|28404
1659084000000|2022-07-29 08:40:00|852|851.7|853.6|853.2|854.5|854.1|851.5|851.3|40398
1659084300000|2022-07-29 08:45:00|853.5|853.1|852.1|851.8|854|853.6|851.9|851.6|57287
1659084600000|2022-07-29 08:50:00|852.2|851.9|850.4|850.1|852.4|852.2|849.4|849.1|40930
1659084900000|2022-07-29 08:55:00|850.5|850.2|850.6|850.4|851.8|851.5|850.4|850.1|30084
1659085200000|2022-07-29 09:00:00|850.7|850.3|851.1|850.7|851.3|851|849.7|849.3|14070
1659085500000|2022-07-29 09:05:00|851.2|850.8|850.2|849.9|851.3|851|849.5|849.2|12630
1659085800000|2022-07-29 09:10:00|850.3|850|851.2|850.9|851.5|851.1|848.1|848|67724
1659086100000|2022-07-29 09:15:00|851.3|850.8|849.8|849.5|851.7|851.3|849.8|849.5|30154
1659086400000|2022-07-29 09:20:00|849.9|849.4|850.6|850.3|850.9|850.7|849|848.8|40383
1659086700000|2022-07-29 09:25:00|850.7|850.4|850.1|849.8|851.5|851.1|849.7|849.3|27739
1659087000000|2022-07-29 09:30:00|850|849.7|850.3|850|850.8|850.4|849.2|849|38118
1659087300000|2022-07-29 09:35:00|850.4|850.1|849.9|849.6|850.9|850.8|849.3|849|28266
1659087600000|2022-07-29 09:40:00|849.8|849.5|850.1|849.8|850.7|850.4|849.5|849.2|11814
1659087900000|2022-07-29 09:45:00|850.2|849.9|849.3|849.1|850.6|850.3|848.8|848.5|25249
1659088200000|2022-07-29 09:50:00|849.4|849.2|851.2|850.8|852|851.7|849.4|849.1|59125
1659088500000|2022-07-29 09:55:00|851.1|850.9|851.9|851.6|852.2|852|850.6|850.3|108535
1659088800000|2022-07-29 10:00:00|852|851.7|851.3|851|852.5|852.3|850.4|850.1|69613
1659089100000|2022-07-29 10:05:00|851.4|851.1|852.2|852|853|852.8|850.7|850.4|27996
1659089400000|2022-07-29 10:10:00|852.3|852.1|854.6|854.4|854.8|854.5|852.1|851.8|40347
1659089700000|2022-07-29 10:15:00|854.5|854.3|852.8|852.6|854.5|854.3|852.7|852.5|26967
1659090000000|2022-07-29 10:20:00|852.7|852.5|852.8|852.5|853.3|853|852.2|852|10957
1659090300000|2022-07-29 10:25:00|852.7|852.6|851.6|851.4|853.1|852.8|851.5|851.2|20350
1659090600000|2022-07-29 10:30:00|851.5|851.5|853.5|853.2|853.7|853.4|851.5|851.5|17277
1659090900000|2022-07-29 10:35:00|853.6|853.1|854.1|853.8|854.7|854.3|853.1|852.7|41013
1659091200000|2022-07-29 10:40:00|854|853.7|854.6|854.4|854.9|854.6|853.8|853.6|12730
1659091500000|2022-07-29 10:45:00|854.5|854.3|853.8|853.5|854.5|854.3|853|852.7|22242
1659091800000|2022-07-29 10:50:00|853.7|853.4|853.8|853.5|854.7|854.4|853.4|853.2|13642
1659092100000|2022-07-29 10:55:00|853.7|853.4|855.2|855|855.2|855.1|853.6|853.4|48646
1659092400000|2022-07-29 11:00:00|855.3|855.1|854.6|854.2|856.1|855.5|853.9|853.6|71448
1659092700000|2022-07-29 11:05:00|854.5|854.1|853.3|852.9|854.5|854.1|852.3|851.9|33663
1659093000000|2022-07-29 11:10:00|853.4|853|853.3|853.1|854.9|854.5|853.2|852.9|14714
1659093300000|2022-07-29 11:15:00|853.4|853|851.5|851.2|853.8|853.6|851.5|851.1|56842
1659093600000|2022-07-29 11:20:00|851.6|851.3|851.2|850.8|852.1|851.8|850.3|850|17772
1659093900000|2022-07-29 11:25:00|851.1|850.9|850.8|850.6|851.6|851.2|850.2|850|36745
1659094200000|2022-07-29 11:30:00|851|850.7|851.4|851.1|851.5|851.1|850|849.7|39726
1659094500000|2022-07-29 11:35:00|851.5|851|849.4|849.1|851.6|851.3|849.3|849|43251
1659094800000|2022-07-29 11:40:00|849.3|849|848|847.8|849.5|849.3|848|847.8|80924
1659095100000|2022-07-29 11:45:00|848.1|847.9|847.2|846.9|848.4|848.1|846.5|846.3|92508
1659095400000|2022-07-29 11:50:00|847.3|847|847.4|847.2|848.2|847.9|847.1|846.9|36845
1659095700000|2022-07-29 11:55:00|847.3|847.1|849.1|848.9|849.4|849.1|847.3|847.1|30952
1659096000000|2022-07-29 12:00:00|849|848.8|849.2|848.9|849.9|849.6|848.4|848|15888
1659096300000|2022-07-29 12:05:00|849.3|849|850.2|849.9|850.3|850.2|848.1|847.8|25635
1659096600000|2022-07-29 12:10:00|850.1|849.8|849.8|849.4|850.5|850.2|849|848.8|23233
1659096900000|2022-07-29 12:15:00|849.7|849.5|848.3|848.1|849.8|849.7|847.8|847.5|35862
1659097200000|2022-07-29 12:20:00|848.4|848.2|848.2|847.9|849.3|849|847.8|847.5|22263
1659097500000|2022-07-29 12:25:00|848.3|848|847.1|846.7|849|848.7|846.8|846.5|48730
1659097800000|2022-07-29 12:30:00|847|846.8|844.7|844.3|847.4|847|844.2|844|150966
1659098100000|2022-07-29 12:35:00|844.6|844.4|843.2|842.9|845.1|844.7|842.1|841.9|65051
1659098400000|2022-07-29 12:40:00|843.1|843|842.8|842.6|844.1|843.8|842.5|842.3|32177
1659098700000|2022-07-29 12:45:00|842.9|842.5|842.3|842.1|843.4|843.1|842|841.7|41832
1659099000000|2022-07-29 12:50:00|842.2|842|843.9|843.7|844|843.8|842.1|842|43681
1659099300000|2022-07-29 12:55:00|843.8|843.6|843.6|843.3|843.9|843.7|842.5|842.3|34370
1659099600000|2022-07-29 13:00:00|843.5|843.4|841.9|841.7|843.8|843.6|841.5|841.3|69933
1659099900000|2022-07-29 13:05:00|841.8|841.6|842.1|842|843.5|843.2|841.8|841.5|24803
1659100200000|2022-07-29 13:10:00|842.2|842.1|843.1|842.8|843.3|843.1|841.8|841.5|27898
1659100500000|2022-07-29 13:15:00|843|842.7|843.8|843.6|843.9|843.6|842.2|842|13298
1659100800000|2022-07-29 13:20:00|843.7|843.5|843.7|843.5|843.9|843.6|842.8|842.5|22037
1659101100000|2022-07-29 13:25:00|843.8|843.4|844.3|844|844.6|844.3|843.1|843|35359
1659101400000|2022-07-29 13:30:00|844.4|844.1|843.1|842.7|845.5|845.4|841.8|841.5|223912
1659101700000|2022-07-29 13:35:00|843|842.8|844.9|844.5|845.1|844.9|841.8|841.5|96251
1659102000000|2022-07-29 13:40:00|844.8|844.6|845|844.8|847.4|847.1|844.8|844.5|58336
1659102300000|2022-07-29 13:45:00|845.1|844.9|846.9|846.7|848.4|848.1|845.1|844.8|132394
1659102600000|2022-07-29 13:50:00|846.8|846.6|848.6|848.2|850.3|850|846.7|846.4|88126
1659102900000|2022-07-29 13:55:00|848.5|848.3|847.3|847.1|849.6|849.3|846.4|846.3|101033
1659103200000|2022-07-29 14:00:00|847.2|847|851|850.7|851.6|851.5|846.3|845.9|131229
1659103500000|2022-07-29 14:05:00|850.9|850.8|849.7|849.4|852.6|852.2|849|848.7|95139
1659103800000|2022-07-29 14:10:00|849.8|849.5|849.4|849.3|850.7|850.5|849.2|848.9|40866
1659104100000|2022-07-29 14:15:00|849.5|849.2|852|851.8|852|851.8|849.1|848.9|48591
1659104400000|2022-07-29 14:20:00|852.1|851.9|854.3|854.1|854.8|854.6|852.1|851.8|53288
1659104700000|2022-07-29 14:25:00|854.4|854.2|855.7|855.4|856.8|856.6|854.3|854|98586
1659105000000|2022-07-29 14:30:00|855.6|855.5|853.3|853|856.2|856|853.3|853|74378
1659105300000|2022-07-29 14:35:00|853.4|853.1|854.8|854.7|854.9|854.8|853.1|852.9|134681
1659105600000|2022-07-29 14:40:00|854.7|854.6|854.5|854.2|855|854.9|853|852.8|46212
1659105900000|2022-07-29 14:45:00|854.6|854.3|854.8|854.5|855.7|855.5|853.8|853.5|104049
1659106200000|2022-07-29 14:50:00|854.7|854.6|855.8|855.5|856.4|856.2|854.2|854|156743
1659106500000|2022-07-29 14:55:00|855.9|855.6|855.7|855.6|857|856.9|855.4|855.2|64254
1659106800000|2022-07-29 15:00:00|855.6|855.5|855.4|855.2|856.3|856.1|855.1|854.8|109881
1659107100000|2022-07-29 15:05:00|855.5|855.3|854.8|854.6|855.8|855.7|854.2|854|66748
1659107400000|2022-07-29 15:10:00|854.7|854.5|853.1|853|854.8|854.7|852.4|852.2|43607
1659107700000|2022-07-29 15:15:00|853.3|853.1|852.6|852.3|853.4|853.1|851.3|851.1|85156
1659108000000|2022-07-29 15:20:00|852.5|852.4|852.1|852|853.8|853.6|851.9|851.6|101207
1659108300000|2022-07-29 15:25:00|852|851.9|851.5|851.1|852|851.9|850.3|850.1|246951
1659337200000|2022-08-01 07:00:00|853.5|853|853.5|852.6|860|859.2|853.1|852.6|324854
1659337500000|2022-08-01 07:05:00|853.4|852.7|851.3|850.6|854.2|853.5|849.3|848.6|90238
1659337800000|2022-08-01 07:10:00|851.4|850.7|850|849.6|852|851.5|846.5|845.9|150212
1659338100000|2022-08-01 07:15:00|850.1|849.7|849.6|849.1|850.9|850.4|847.5|847|50953
1659338400000|2022-08-01 07:20:00|849.5|849|852.2|851.7|852.8|852.3|849.4|849|92511
1659338700000|2022-08-01 07:25:00|852.1|851.6|851.4|851.2|852.3|851.9|849.7|849.3|89227
1659339000000|2022-08-01 07:30:00|851.5|851.3|854.7|854.4|855.8|855.5|851.5|851.3|125851
1659339300000|2022-08-01 07:35:00|854.6|854.3|857.7|857.3|858.1|857.8|854.4|854.1|77668
1659339600000|2022-08-01 07:40:00|857.8|857.4|856.7|856.3|858.5|857.9|855.6|855.2|98713
1659339900000|2022-08-01 07:45:00|856.8|856.4|855.6|855.2|858.2|858.1|854.9|854.6|50548
1659340200000|2022-08-01 07:50:00|855.5|855.1|852.9|852.6|855.7|855.5|852.9|852.6|28558
1659340500000|2022-08-01 07:55:00|853|852.7|854|853.8|854.3|854|852.9|852.5|28141
1659340800000|2022-08-01 08:00:00|854.1|853.7|856.4|856|856.7|856.3|854.1|853.7|24893
1659341100000|2022-08-01 08:05:00|856.5|856.1|859.9|859.4|860|859.8|855.8|855.4|135030
1659341400000|2022-08-01 08:10:00|859.8|859.5|857.2|856.8|860.6|860.3|856.9|856.5|83460
1659341700000|2022-08-01 08:15:00|857.1|856.9|857.5|857.2|858.6|858.4|856.5|856.1|25055
1659342000000|2022-08-01 08:20:00|857.4|857|856.3|856|858.3|857.9|855.8|855.5|36342
1659342300000|2022-08-01 08:25:00|856.4|855.9|856.6|856.2|857.6|857.3|855.9|855.6|16006
1659342600000|2022-08-01 08:30:00|856.5|856.3|853.9|853.6|856.5|856.3|852.2|852|71218
1659342900000|2022-08-01 08:35:00|854|853.8|856.4|856|856.8|856.4|854|853.8|13884
1659343200000|2022-08-01 08:40:00|856.3|855.9|854.5|854.2|856.9|856.6|854.2|853.8|20245
1659343500000|2022-08-01 08:45:00|854.6|854.1|855.4|855.1|856.3|855.9|853.8|853.4|20885
1659343800000|2022-08-01 08:50:00|855.3|855.2|853.7|853.4|856.4|856|853.7|853.4|27756
1659344100000|2022-08-01 08:55:00|853.6|853.3|852.8|852.4|854.2|854|852.7|852.4|15561
1659344400000|2022-08-01 09:00:00|852.9|852.5|851.3|851|854|853.6|851|850.7|72571
1659344700000|2022-08-01 09:05:00|851.4|850.9|850.3|850|851.6|851.3|849.2|848.9|92690
1659345000000|2022-08-01 09:10:00|850.5|850.1|851.9|851.7|852.4|852.2|849.7|849.3|35971
1659345300000|2022-08-01 09:15:00|851.8|851.6|853|852.7|853.1|852.7|850.9|850.7|35276
1659345600000|2022-08-01 09:20:00|852.9|852.6|853|852.6|854.2|853.9|852.4|852.1|43641
1659345900000|2022-08-01 09:25:00|852.9|852.7|852.4|852.1|854.2|853.9|852.3|852.1|24979
1659346200000|2022-08-01 09:30:00|852.5|852.2|854|853.7|854.7|854.5|851.9|851.5|48636
1659346500000|2022-08-01 09:35:00|854.1|853.6|851.8|851.5|854.1|853.8|851.7|851.4|46971
1659346800000|2022-08-01 09:40:00|851.7|851.4|850.9|850.7|851.8|851.6|850.1|849.8|60973
1659347100000|2022-08-01 09:45:00|851|850.8|853.2|852.8|853.8|853.4|850.7|850.4|18030
1659347400000|2022-08-01 09:50:00|853.3|852.9|851.4|851.2|853.8|853.6|851.3|851.1|33600
1659347700000|2022-08-01 09:55:00|851.3|851.1|852.9|852.7|853.6|853.4|851.1|850.8|21047
1659348000000|2022-08-01 10:00:00|853|852.8|852|851.7|853.4|853.1|851.8|851.6|57235
1659348300000|2022-08-01 10:05:00|852.1|851.8|853.2|853|853.5|853.1|852|851.7|59177
1659348600000|2022-08-01 10:10:00|853.1|852.9|853|852.8|853.4|853.1|852.1|851.7|27850
1659348900000|2022-08-01 10:15:00|852.9|852.7|853.8|853.6|855|854.7|852.4|852.1|42484
1659349200000|2022-08-01 10:20:00|853.7|853.5|851.5|851.2|853.7|853.6|851.4|851.1|26044
1659349500000|2022-08-01 10:25:00|851.6|851.3|853|852.8|853.9|853.6|851.6|851.3|92492
1659349800000|2022-08-01 10:30:00|853.1|852.9|853.3|853|853.8|853.5|852.5|852.3|24257
1659350100000|2022-08-01 10:35:00|853.4|853.1|853.8|853.5|854.1|853.7|852.8|852.6|6214
1659350400000|2022-08-01 10:40:00|853.9|853.6|852.9|852.7|854.1|853.9|852.9|852.6|13665
1659350700000|2022-08-01 10:45:00|852.8|852.8|854.1|854|854.3|854.1|852.8|852.8|32198
1659351000000|2022-08-01 10:50:00|854.2|854.1|854.9|854.7|855|854.8|853.7|853.4|39261
1659351300000|2022-08-01 10:55:00|855|854.8|855.7|855.4|856|855.8|854.2|854|33188
1659351600000|2022-08-01 11:00:00|855.5|855.5|854.6|854.4|855.8|855.5|854.6|854.4|157379
1659351900000|2022-08-01 11:05:00|854.7|854.3|854.7|854.4|855.7|855.4|853.9|853.5|44216
1659352200000|2022-08-01 11:10:00|854.6|854.3|855.2|854.9|855.6|855.2|854.4|854.2|18042
1659352500000|2022-08-01 11:15:00|855.1|854.8|855.9|855.7|856.4|856.1|854.9|854.6|27752
1659352800000|2022-08-01 11:20:00|856|855.8|856.3|856.1|856.7|856.4|855.2|855.1|16857
1659353100000|2022-08-01 11:25:00|856.4|855.9|856.9|856.7|857.4|857.2|855.9|855.7|33813
1659353400000|2022-08-01 11:30:00|857|856.8|857.2|856.9|857.5|857.2|856.3|856.1|14291
1659353700000|2022-08-01 11:35:00|857.3|857|858.4|858.2|858.4|858.2|856.7|856.4|55448
1659354000000|2022-08-01 11:40:00|858.3|858.1|857.1|856.9|859.1|859|857.1|856.9|115440
1659354300000|2022-08-01 11:45:00|857.2|857|857.6|857.4|858.2|858|857.2|856.9|27609
1659354600000|2022-08-01 11:50:00|857.5|857.5|856.6|856.5|857.7|857.6|856.1|855.8|68126
1659354900000|2022-08-01 11:55:00|856.7|856.6|856.7|856.5|857.1|856.8|855.7|855.4|18946
1659355200000|2022-08-01 12:00:00|856.6|856.4|855.9|855.7|856.9|856.6|855.8|855.5|9494
1659355500000|2022-08-01 12:05:00|856|855.8|855.6|855.3|856.3|856.1|855.3|855.1|6159
1659355800000|2022-08-01 12:10:00|855.7|855.4|856.3|856.1|856.7|856.4|855.3|855.1|26405
1659356100000|2022-08-01 12:15:00|856.2|856.2|856.8|856.6|857.3|857.2|856|855.7|15476
1659356400000|2022-08-01 12:20:00|856.9|856.7|857.3|857.1|858.3|858.1|856.9|856.6|25130
1659356700000|2022-08-01 12:25:00|857.4|857|856.2|855.9|857.4|857.1|856.1|855.8|22515
1659357000000|2022-08-01 12:30:00|856.1|856|859.3|859.1|859.4|859.1|856.1|856|137839
1659357300000|2022-08-01 12:35:00|859.4|859.2|858.4|858.1|859.4|859.3|857.7|857.5|40223
1659357600000|2022-08-01 12:40:00|858.3|858|857.8|857.6|858.5|858.2|857.7|857.4|47968
1659357900000|2022-08-01 12:45:00|857.9|857.7|855.7|855.5|858.5|858.2|855.3|855.1|77328
1659358200000|2022-08-01 12:50:00|855.8|855.4|852.2|852|856.2|856|851.8|851.5|59476
1659358500000|2022-08-01 12:55:00|852.3|851.9|851.1|851|852.4|852|851.1|851|41546
1659358800000|2022-08-01 13:00:00|851|850.9|845.8|845.5|851.2|851.1|845.3|845|215561
1659359100000|2022-08-01 13:05:00|845.7|845.4|846.1|845.7|847.1|846.8|843|842.6|286140
1659359400000|2022-08-01 13:10:00|846|845.8|845.9|845.7|846.5|846.4|845.5|845.1|70366
1659359700000|2022-08-01 13:15:00|846|845.8|843.8|843.5|846.8|846.6|843.7|843.5|102060
1659360000000|2022-08-01 13:20:00|843.7|843.4|846.8|846.6|848.1|847.7|843.2|843|67548
1659360300000|2022-08-01 13:25:00|846.9|846.7|847.1|846.8|848.2|847.9|846.3|845.9|37083
1659360600000|2022-08-01 13:30:00|847|846.9|842.7|842.4|847.2|847|840.7|840.4|268280
1659360900000|2022-08-01 13:35:00|842.6|842.3|842.9|842.8|843.3|843.1|841.2|840.8|40091
1659361200000|2022-08-01 13:40:00|843|842.7|843.3|843.1|843.9|843.8|842|841.7|298096
1659361500000|2022-08-01 13:45:00|843.4|843.2|843.3|843|843.8|843.6|841.2|841|213935
1659361800000|2022-08-01 13:50:00|843.2|843.1|846|845.7|846.7|846.4|843.2|843|68425
1659362100000|2022-08-01 13:55:00|845.9|845.6|845.8|845.5|846.8|846.5|845.1|844.7|56884
1659362400000|2022-08-01 14:00:00|845.9|845.6|848.8|848.6|849.1|848.7|845.2|845|148121
1659362700000|2022-08-01 14:05:00|848.9|848.7|850.5|850.3|853.6|853.5|848.7|848.7|430545
1659363000000|2022-08-01 14:10:00|850.6|850.4|849.6|849.3|851.3|851|849.3|849|65728
1659363300000|2022-08-01 14:15:00|849.5|849.2|846.4|846.1|850.5|850.3|846.4|846.1|65915
1659363600000|2022-08-01 14:20:00|846.3|846|846.1|845.8|847.6|847.3|845.6|845.3|68235
1659363900000|2022-08-01 14:25:00|846|845.7|844.4|844.1|847|846.8|843.9|843.6|49683
1659364200000|2022-08-01 14:30:00|844.5|844.2|844|843.8|845.3|845.1|843.8|843.5|41878
1659364500000|2022-08-01 14:35:00|843.9|843.7|844.6|844.3|844.8|844.5|842.7|842.4|66145
1659364800000|2022-08-01 14:40:00|844.7|844.4|847|846.7|847.5|847.4|844.7|844.4|72202
1659365100000|2022-08-01 14:45:00|847.1|846.8|847.5|847.2|848.1|847.9|846.6|846.3|48451
1659365400000|2022-08-01 14:50:00|847.6|847.3|847.7|847.4|849.1|849|847.5|847.2|22109
1659365700000|2022-08-01 14:55:00|847.6|847.3|847.9|847.6|848.4|848.2|846.9|846.7|55992
1659366000000|2022-08-01 15:00:00|848.1|847.7|846.6|846.3|848.1|847.9|846.2|846|64434
1659366300000|2022-08-01 15:05:00|846.5|846.2|846.3|846.1|846.6|846.4|844.4|844.1|84145
1659366600000|2022-08-01 15:10:00|846.4|846.2|843|842.7|846.5|846.3|843|842.7|62433
1659366900000|2022-08-01 15:15:00|842.9|842.8|842.3|842.1|843.1|842.8|841.2|841.1|101442
1659367200000|2022-08-01 15:20:00|842.2|842|843.7|843.4|844.1|843.9|841.8|841.6|209181
1659367500000|2022-08-01 15:25:00|843.6|843.5|843.6|843.3|843.9|843.7|842.9|842.6|63692
1659423600000|2022-08-02 07:00:00|836.3|835.5|837.2|836.1|840|839.4|835.7|835|83081
1659423900000|2022-08-02 07:05:00|837.1|836|835.1|834.6|840|839.5|834.1|833.6|172019
1659424200000|2022-08-02 07:10:00|835|834.5|834.9|834.6|837|836.3|833.5|833.2|111636
1659424500000|2022-08-02 07:15:00|834.8|834.5|835.3|834.8|835.8|835.4|833.1|833|58058
1659424800000|2022-08-02 07:20:00|835.2|834.7|838.6|838.1|838.6|838.2|833.8|833.3|107514
1659425100000|2022-08-02 07:25:00|838.5|838.2|836.3|835.8|838.9|838.5|835.3|834.8|38022
1659425400000|2022-08-02 07:30:00|836.2|835.7|832.6|832.2|836.5|836.2|831.7|831.4|156003
1659425700000|2022-08-02 07:35:00|832.7|832.3|831.6|831.3|834|833.6|831|830.6|77764
1659426000000|2022-08-02 07:40:00|831.5|831.4|829.1|828.7|832.7|832.3|827.7|827.5|209085
1659426300000|2022-08-02 07:45:00|829.2|828.6|834.1|833.7|834.6|834.1|828.6|828.3|55222
1659426600000|2022-08-02 07:50:00|834.2|833.8|833.3|833|836.4|836|833.1|833|77657
1659426900000|2022-08-02 07:55:00|833.4|833.1|832.3|832.1|833.8|833.4|831.8|831.3|56854
1659427200000|2022-08-02 08:00:00|832.2|832|833.4|833.2|833.7|833.5|831.9|831.8|45439
1659427500000|2022-08-02 08:05:00|833.2|833.1|835.5|835.3|835.7|835.4|833.1|833|143330
1659427800000|2022-08-02 08:10:00|835.6|835.4|834.1|833.8|836|835.7|833.4|833|26538
1659428100000|2022-08-02 08:15:00|834.2|833.9|832.9|832.7|834.4|834.1|832.7|832.4|21019
1659428400000|2022-08-02 08:20:00|833|832.8|836.9|836.6|836.9|836.7|832.8|832.6|45834
1659428700000|2022-08-02 08:25:00|837|836.7|838.3|838|839|838.8|836.9|836.5|25884
1659429000000|2022-08-02 08:30:00|838.2|837.9|835.5|835.2|838.8|838.5|835.2|835|55209
1659429300000|2022-08-02 08:35:00|835.4|835.1|835.6|835.4|835.9|835.6|834.5|834.2|36257
1659429600000|2022-08-02 08:40:00|835.4|835.3|834.8|834.5|836.5|836.2|833.7|833.4|16895
1659429900000|2022-08-02 08:45:00|834.9|834.4|834.8|834.5|835.8|835.5|833.4|833.3|22792
1659430200000|2022-08-02 08:50:00|834.7|834.3|836.2|836|836.5|836.2|834.4|834.1|10334
1659430500000|2022-08-02 08:55:00|836.3|836.1|836.6|836.2|837.1|836.8|835.9|835.5|28674
1659430800000|2022-08-02 09:00:00|836.7|836.3|837.2|836.9|837.8|837.5|836|835.7|19915
1659431100000|2022-08-02 09:05:00|837.3|837|836.8|836.6|837.6|837.4|836.5|836.2|16381
1659431400000|2022-08-02 09:10:00|836.9|836.7|836.1|835.8|837.5|837.3|835.8|835.5|15982
1659431700000|2022-08-02 09:15:00|836|835.7|836.2|836|836.5|836.2|835.4|835.1|21437
1659432000000|2022-08-02 09:20:00|836.3|836.1|834.3|834.1|836.4|836.1|834.2|833.9|4651
1659432300000|2022-08-02 09:25:00|834.2|834|834.6|834.4|834.9|834.6|833.3|833|31306
1659432600000|2022-08-02 09:30:00|834.7|834.5|833.6|833.3|835|834.8|833.2|833|39231
1659432900000|2022-08-02 09:35:00|833.7|833.4|834.2|834|835.3|835|833.6|833.3|35508
1659433200000|2022-08-02 09:40:00|834.1|833.9|835.5|835.3|835.6|835.3|833.9|833.6|15562
1659433500000|2022-08-02 09:45:00|835.4|835.2|834.8|834.5|835.6|835.3|834.4|834.1|10530
1659433800000|2022-08-02 09:50:00|834.9|834.6|831.9|831.7|834.9|834.6|831.6|831.3|43922
1659434100000|2022-08-02 09:55:00|832|831.8|830.5|830.2|832.1|831.8|830.4|830.1|37285
1659434400000|2022-08-02 10:00:00|830.4|830.1|830.3|830.1|831.5|831.3|830.3|830|22671
1659434700000|2022-08-02 10:05:00|830.5|830.2|830.3|830|831.1|830.8|829.3|829|25150
1659435000000|2022-08-02 10:10:00|830.2|829.9|831|830.8|831.4|831.1|830|829.8|13109
1659435300000|2022-08-02 10:15:00|830.9|830.7|828.3|828|830.9|830.7|827.8|827.5|45299
1659435600000|2022-08-02 10:20:00|828.4|828.1|830|829.8|830.1|829.9|828.4|828|127699
1659435900000|2022-08-02 10:25:00|830.1|829.9|830.1|829.9|831|830.7|829.8|829.5|11078
1659436200000|2022-08-02 10:30:00|830.2|830|829.9|829.7|830.8|830.5|829.6|829.3|7781
1659436500000|2022-08-02 10:35:00|829.8|829.6|830.8|830.5|831|830.7|828.8|828.6|33826
1659436800000|2022-08-02 10:40:00|830.7|830.4|831.6|831.3|831.7|831.4|830.4|830.1|6543
1659437100000|2022-08-02 10:45:00|831.5|831.2|830.9|830.6|832|831.7|830.5|830.3|30652
1659437400000|2022-08-02 10:50:00|830.8|830.5|829.9|829.6|831.7|831.4|829.4|829.1|29438
1659437700000|2022-08-02 10:55:00|829.8|829.7|831.6|831.4|832|831.8|829.4|829.1|14325
1659438000000|2022-08-02 11:00:00|831.7|831.3|833|832.8|833.5|833.2|831.1|831|24570
1659438300000|2022-08-02 11:05:00|832.9|832.7|833.4|833.1|833.8|833.5|832.2|831.8|26643
1659438600000|2022-08-02 11:10:00|833.3|833|833.7|833.3|834|833.9|832.9|832.5|25370
1659438900000|2022-08-02 11:15:00|833.8|833.4|833.6|833.4|834.8|834.5|833.2|832.8|27821
1659439200000|2022-08-02 11:20:00|833.5|833.5|835.1|834.8|835.3|835|833.3|833|10078
1659439500000|2022-08-02 11:25:00|835.2|834.9|835.7|835.4|835.8|835.7|835.1|834.9|21459
1659439800000|2022-08-02 11:30:00|835.8|835.5|838.7|838.4|839.4|839.1|835.7|835.4|37752
1659440100000|2022-08-02 11:35:00|838.6|838.3|837.9|837.7|839|838.7|837.5|837.1|39395
1659440400000|2022-08-02 11:40:00|838|837.8|836.9|836.6|838.3|838.1|836.3|836|33355
1659440700000|2022-08-02 11:45:00|836.8|836.5|838.3|838|838.4|838.1|836.6|836.4|28208
1659441000000|2022-08-02 11:50:00|838.4|838.1|837.7|837.4|838.4|838.2|836.7|836|103923
1659441300000|2022-08-02 11:55:00|837.6|837.5|837.5|837.2|837.8|837.5|836.9|836.6|11041
1659441600000|2022-08-02 12:00:00|837.6|837.3|837.5|837.3|838.1|837.9|836.9|836.7|31383
1659441900000|2022-08-02 12:05:00|837.6|837.2|837.2|836.9|838|837.7|836.9|836.7|22802
1659442200000|2022-08-02 12:10:00|837.1|836.8|836.2|836.1|837.7|837.4|835.6|835.4|32370
1659442500000|2022-08-02 12:15:00|836.3|836|835.9|835.6|836.9|836.6|835.3|835|12212
1659442800000|2022-08-02 12:20:00|835.8|835.5|835.8|835.5|836.5|836.2|835.4|835.1|49199
1659443100000|2022-08-02 12:25:00|835.9|835.6|835.8|835.5|836|835.8|834.9|834.7|11222
1659443400000|2022-08-02 12:30:00|835.7|835.6|836.4|836.2|836.6|836.5|835.6|835.3|32555
1659443700000|2022-08-02 12:35:00|836.5|836.1|836.3|836.1|836.6|836.4|835.7|835.4|24962
1659444000000|2022-08-02 12:40:00|836.4|836.2|835.9|835.7|836.7|836.4|835.7|835.4|10006
1659444300000|2022-08-02 12:45:00|836|835.8|835.7|835.5|836.3|836.1|835.1|834.9|31675
1659444600000|2022-08-02 12:50:00|835.6|835.4|835.7|835.5|836.3|836|835.3|835.1|32340
1659444900000|2022-08-02 12:55:00|835.8|835.6|836.6|836.3|836.8|836.5|835.8|835.5|14485
1659445200000|2022-08-02 13:00:00|836.7|836.4|840.8|840.6|841.3|841.1|836.5|836.3|148151
1659445500000|2022-08-02 13:05:00|840.7|840.5|843.8|843.5|843.9|843.6|840.7|840.3|316142
1659445800000|2022-08-02 13:10:00|843.9|843.6|842.8|842.5|844.4|844.1|841.9|841.7|71144
1659446100000|2022-08-02 13:15:00|842.7|842.4|842.1|841.9|843.1|842.9|841.2|840.9|16264
1659446400000|2022-08-02 13:20:00|842.2|842|842.5|842.2|843.6|843.4|842.1|841.8|93418
1659446700000|2022-08-02 13:25:00|842.4|842.1|841.4|841.2|842.4|842.2|841|840.7|34608
1659447000000|2022-08-02 13:30:00|841.2|841.1|842.4|842|843.3|843.1|840.7|840.5|105538
1659447300000|2022-08-02 13:35:00|842.3|841.9|839.6|839.3|843|842.6|838.7|838.4|58006
1659447600000|2022-08-02 13:40:00|839.5|839.4|839.8|839.5|840.7|840.4|838.3|838|146656
1659447900000|2022-08-02 13:45:00|839.9|839.6|842.4|842.1|843.3|843|839.5|839.2|27617
1659448200000|2022-08-02 13:50:00|842.3|842|840.9|840.6|844|843.6|840|839.7|41497
1659448500000|2022-08-02 13:55:00|840.8|840.5|841.3|841.1|842.9|842.6|839.8|839.6|30964
1659448800000|2022-08-02 14:00:00|841.4|841|841.1|840.8|842.1|841.7|839.3|839.1|70578
1659449100000|2022-08-02 14:05:00|841.2|840.9|839.5|839.2|843.2|843.1|839.5|839.1|63741
1659449400000|2022-08-02 14:10:00|839.4|839.1|840.6|840.3|841.3|841|838.3|838|123312
1659449700000|2022-08-02 14:15:00|840.7|840.4|841.4|841.2|841.9|841.6|840|839.9|56487
1659450000000|2022-08-02 14:20:00|841.5|841.1|841|840.8|842.5|842.2|840.6|840.5|57698
1659450300000|2022-08-02 14:25:00|841.1|840.7|842.9|842.7|843|842.7|840.7|840.5|55994
1659450600000|2022-08-02 14:30:00|843|842.6|843.8|843.5|844.6|844.3|842.3|842|54340
1659450900000|2022-08-02 14:35:00|843.7|843.4|843.4|843.2|844.2|844|842.8|842.6|51504
1659451200000|2022-08-02 14:40:00|843.6|843.3|846|845.7|846.1|845.9|843.1|842.9|58087
1659451500000|2022-08-02 14:45:00|845.9|845.8|845.9|845.6|846.3|846|844.7|844.4|41555
1659451800000|2022-08-02 14:50:00|846|845.7|845.9|845.6|846.7|846.4|844.7|844.5|36966
1659452100000|2022-08-02 14:55:00|845.8|845.5|843.7|843.5|845.9|845.6|843.2|843|69930
1659452400000|2022-08-02 15:00:00|843.6|843.4|841.7|841.4|844.1|843.8|841.6|841.4|51403
1659452700000|2022-08-02 15:05:00|841.6|841.5|840.5|840.2|842.1|842|839.7|839.6|73094
1659453000000|2022-08-02 15:10:00|840.4|840.3|840.6|840.4|840.8|840.6|839.5|839.3|98093
1659453300000|2022-08-02 15:15:00|840.7|840.3|839.5|839.3|841.4|841.2|839.3|839.1|51861
1659453600000|2022-08-02 15:20:00|839.6|839.4|839.6|839.4|840.1|840|838.9|838.7|44625
1659453900000|2022-08-02 15:25:00|839.5|839.3|842.4|842.1|842.5|842.2|839.2|839|150273
1659510000000|2022-08-03 07:00:00|848.2|847|841.4|840.5|849.4|847.6|839.9|839|436443
1659510300000|2022-08-03 07:05:00|841.3|840.4|838.7|838.2|841.3|840.8|836|835.1|227589
1659510600000|2022-08-03 07:10:00|838.6|838.1|840|839.6|841.3|840.8|835.3|835|101169
1659510900000|2022-08-03 07:15:00|839.9|839.5|841.5|841.1|841.9|841.5|837.4|837|81900
1659511200000|2022-08-03 07:20:00|841.6|841.2|843.5|843|844|843.4|839.7|839.2|82601
1659511500000|2022-08-03 07:25:00|843.4|842.8|844.9|844.6|845.7|845.3|842.6|842.1|213838
1659511800000|2022-08-03 07:30:00|844.8|844.5|845|844.8|846|845.7|843.4|843.1|81355
1659512100000|2022-08-03 07:35:00|845.1|844.7|847.7|847.3|850|849.6|844|843.5|209929
1659512400000|2022-08-03 07:40:00|847.6|847.4|848.4|847.9|848.8|848.3|846|845.6|60077
1659512700000|2022-08-03 07:45:00|848.3|848|847.9|847.5|849.7|849.3|846.3|845.9|38621
1659513000000|2022-08-03 07:50:00|848|847.6|850.4|850.1|850.8|850.5|848|847.6|87996
1659513300000|2022-08-03 07:55:00|850.6|850.2|850.1|849.7|851|850.6|848.4|848|68312
1659513600000|2022-08-03 08:00:00|850.2|849.8|848.8|848.6|851|850.7|848.7|848.5|61155
1659513900000|2022-08-03 08:05:00|848.9|848.5|847|846.7|849.6|849.1|847|846.6|91757
1659514200000|2022-08-03 08:10:00|846.9|846.6|846.8|846.5|848.2|847.8|846.6|846.2|72100
1659514500000|2022-08-03 08:15:00|846.7|846.4|847.3|847|848.5|848.2|845.5|845.4|47230
1659514800000|2022-08-03 08:20:00|847.2|846.9|846.8|846.5|847.5|847.1|844.1|844|54263
1659515100000|2022-08-03 08:25:00|846.7|846.4|847.9|847.6|848.4|848|846.4|846|32001
1659515400000|2022-08-03 08:30:00|848|847.7|847.5|847.3|848.5|848.1|846.8|846.5|8876
1659515700000|2022-08-03 08:35:00|847.4|847.2|846.3|846|847.7|847.5|846.3|845.9|8559
1659516000000|2022-08-03 08:40:00|846.2|845.9|846|845.8|846.7|846.3|844.5|844.2|35818
1659516300000|2022-08-03 08:45:00|846.1|845.7|847.3|846.9|847.5|847.1|846.1|845.7|11893
1659516600000|2022-08-03 08:50:00|847.2|846.8|847.9|847.7|848|847.8|846.6|846.3|4319
1659516900000|2022-08-03 08:55:00|848|847.8|848.2|847.9|848.5|848.2|847.1|846.8|28950
1659517200000|2022-08-03 09:00:00|848.3|848|849.3|848.9|851.6|851.3|847.9|847.7|80156
1659517500000|2022-08-03 09:05:00|849.2|849|849.6|849.3|851.1|850.8|849.2|848.9|44448
1659517800000|2022-08-03 09:10:00|849.5|849.2|850.8|850.6|851.7|851.4|849.2|848.9|64449
1659518100000|2022-08-03 09:15:00|850.7|850.5|851.4|851.2|852|851.9|850.6|850.3|27840
1659518400000|2022-08-03 09:20:00|851.3|851.1|851.6|851.3|852.4|852|850.4|850.1|69992
1659518700000|2022-08-03 09:25:00|851.7|851.4|849.7|849.4|851.8|851.5|849.7|849.3|57879
1659519000000|2022-08-03 09:30:00|849.6|849.3|850.5|850.2|850.8|850.7|849.2|849|18232
1659519300000|2022-08-03 09:35:00|850.4|850.1|849.9|849.6|851|850.9|849.6|849.3|30262
1659519600000|2022-08-03 09:40:00|850|849.7|848.7|848.4|850|849.8|848.4|848.1|33404
1659519900000|2022-08-03 09:45:00|848.8|848.5|849.3|849|849.6|849.3|848.3|848|20086
1659520200000|2022-08-03 09:50:00|849.2|848.9|849.9|849.7|849.9|849.8|848.9|848.6|10143
1659520500000|2022-08-03 09:55:00|849.8|849.6|849.8|849.6|850.7|850.6|848.9|848.6|130643
1659520800000|2022-08-03 10:00:00|849.9|849.5|850.4|850.2|850.8|850.5|849.4|849.1|36790
1659521100000|2022-08-03 10:05:00|850.5|850.3|851.3|851|851.8|851.5|850.2|849.9|32725
1659521400000|2022-08-03 10:10:00|851.2|850.9|851.8|851.5|852.5|852.2|850.9|850.6|26502
1659521700000|2022-08-03 10:15:00|851.9|851.6|851.4|851.1|852.3|851.9|850.8|850.6|23112
1659522000000|2022-08-03 10:20:00|851.5|851.2|850.8|850.6|852|851.8|850.8|850.6|16534
1659522300000|2022-08-03 10:25:00|850.7|850.5|851.4|851.1|851.5|851.2|850.2|850.1|47961
1659522600000|2022-08-03 10:30:00|851.3|851.2|850.2|850|851.3|851.2|849.4|849.1|26177
1659522900000|2022-08-03 10:35:00|850.1|849.9|851.4|851.3|851.5|851.3|849.3|849|16956
1659523200000|2022-08-03 10:40:00|851.5|851.4|850.9|850.7|851.5|851.4|850.5|850.2|42545
1659523500000|2022-08-03 10:45:00|850.8|850.6|850.6|850.3|851.3|851|850.2|850|28988
1659523800000|2022-08-03 10:50:00|850.5|850.4|849.5|849.3|850.6|850.4|849|848.7|25391
1659524100000|2022-08-03 10:55:00|849.4|849.2|848.5|848.3|849.5|849.4|847.6|847.4|88734
1659524400000|2022-08-03 11:00:00|848.6|848.2|848.3|848.1|848.9|848.4|847.9|847.5|12085
1659524700000|2022-08-03 11:05:00|848.2|848|847.8|847.5|848.7|848.6|846.9|846.7|24267
1659525000000|2022-08-03 11:10:00|847.9|847.6|847|846.8|848|847.7|846|845.6|33565
1659525300000|2022-08-03 11:15:00|847.1|846.7|846.4|846.3|847.1|846.9|846.4|846.1|16179
1659525600000|2022-08-03 11:20:00|846.5|846.4|847.8|847.7|848.2|848|846.3|846|38886
1659525900000|2022-08-03 11:25:00|847.9|847.6|848.9|848.7|849|848.7|847.3|847.1|17414
1659526200000|2022-08-03 11:30:00|848.8|848.6|848.7|848.4|850.3|850|848.3|848|14097
1659526500000|2022-08-03 11:35:00|848.6|848.3|848|847.8|849.8|849.5|847.5|847.2|22200
1659526800000|2022-08-03 11:40:00|848.1|847.7|849.1|848.9|849.1|848.9|847.2|846.8|50282
1659527100000|2022-08-03 11:45:00|849|848.8|850.2|850|850.2|850.1|848.5|848.2|24641
1659527400000|2022-08-03 11:50:00|850.3|849.9|851.5|851.3|851.7|851.4|850.3|849.9|8808
1659527700000|2022-08-03 11:55:00|851.6|851.4|852.7|852.4|852.8|852.6|851.4|851.2|41776
1659528000000|2022-08-03 12:00:00|852.6|852.3|853.3|852.9|853.6|853.3|852|851.8|70615
1659528300000|2022-08-03 12:05:00|853.2|852.8|852.8|852.7|853.3|853|851.5|851.2|23128
1659528600000|2022-08-03 12:10:00|852.7|852.6|851.2|850.9|853.4|853.1|851|850.7|36196
1659528900000|2022-08-03 12:15:00|851.1|850.8|850.3|850.1|851.4|851.2|848.7|848.6|39054
1659529200000|2022-08-03 12:20:00|850.4|850.2|849.7|849.5|850.4|850.2|849.2|849|14737
1659529500000|2022-08-03 12:25:00|849.6|849.4|850.2|850|850.4|850.1|849.4|849.2|42180
1659529800000|2022-08-03 12:30:00|850.3|849.9|852.6|852.3|852.7|852.4|850|849.8|22900
1659530100000|2022-08-03 12:35:00|852.7|852.4|852.1|851.9|853|852.8|851.8|851.6|33386
1659530400000|2022-08-03 12:40:00|852|851.8|852.2|851.9|852.6|852.5|851.5|851.2|14655
1659530700000|2022-08-03 12:45:00|852.3|852|852.3|852.1|852.6|852.4|851.7|851.4|17316
1659531000000|2022-08-03 12:50:00|852.2|852|852.3|852|852.6|852.3|851.6|851.3|69615
1659531300000|2022-08-03 12:55:00|852.2|851.9|852.1|851.9|852.7|852.6|851.6|851.4|27592
1659531600000|2022-08-03 13:00:00|852|852|852.2|852|852.6|852.3|851.5|851.2|13546
1659531900000|2022-08-03 13:05:00|852.1|851.9|850.7|850.5|852.2|851.9|850.3|850|10074
1659532200000|2022-08-03 13:10:00|850.6|850.4|851.8|851.6|851.9|851.6|850.4|850.2|42433
1659532500000|2022-08-03 13:15:00|851.9|851.7|851.8|851.5|851.9|851.7|851|850.9|25301
1659532800000|2022-08-03 13:20:00|851.7|851.6|852|851.8|852|851.9|851|850.8|37814
1659533100000|2022-08-03 13:25:00|851.9|851.7|851.8|851.5|852.6|852.3|851|850.8|13478
1659533400000|2022-08-03 13:30:00|851.9|851.6|848.9|848.6|852.2|851.9|848.5|848.1|84262
1659533700000|2022-08-03 13:35:00|849|848.7|849.9|849.7|850.9|850.5|848.9|848.5|19981
1659534000000|2022-08-03 13:40:00|850|849.6|848.4|848.1|850.4|850.1|848.3|848|7357
1659534300000|2022-08-03 13:45:00|848.5|848.2|851.7|851.4|852|851.8|848.3|848.1|45426
1659534600000|2022-08-03 13:50:00|851.8|851.5|852.7|852.4|853.5|853.2|851.5|851.3|96868
1659534900000|2022-08-03 13:55:00|852.6|852.3|852|851.8|852.8|852.6|851|850.8|50181
1659535200000|2022-08-03 14:00:00|852.1|851.9|853.3|853|853.5|853.3|850.6|850.4|78725
1659535500000|2022-08-03 14:05:00|853.2|853.1|851.7|851.5|853.7|853.4|850.9|850.7|20177
1659535800000|2022-08-03 14:10:00|851.8|851.4|852.9|852.6|853.3|853.1|851.6|851.4|75600
1659536100000|2022-08-03 14:15:00|852.8|852.7|849.9|849.7|853.1|852.8|849.5|849.3|38713
1659536400000|2022-08-03 14:20:00|849.8|849.8|851.3|851.1|851.4|851.2|849.8|849.7|33819
1659536700000|2022-08-03 14:25:00|851.4|851.2|852.1|851.9|852.7|852.5|851|850.8|50133
1659537000000|2022-08-03 14:30:00|852|851.8|852.7|852.5|853.5|853.3|851.7|851.4|80084
1659537300000|2022-08-03 14:35:00|852.8|852.6|852.9|852.7|853.7|853.5|851.6|851.3|54049
1659537600000|2022-08-03 14:40:00|853|852.6|853.5|853.2|853.6|853.5|852|851.8|22767
1659537900000|2022-08-03 14:45:00|853.4|853.1|853.3|853.1|854.5|854.2|853.2|853|45766
1659538200000|2022-08-03 14:50:00|853.2|853|853.1|852.9|853.8|853.6|852.7|852.4|67911
1659538500000|2022-08-03 14:55:00|853|852.8|854|853.8|854.2|854|852.8|852.6|302778
1659538800000|2022-08-03 15:00:00|854.1|853.9|853|852.8|854.5|854.2|852.1|851.9|54695
1659539100000|2022-08-03 15:05:00|853.1|852.9|853.6|853.3|853.6|853.5|852.8|852.5|66227
1659539400000|2022-08-03 15:10:00|853.5|853.4|854.8|854.5|856|855.8|852.5|852.4|230369
1659539700000|2022-08-03 15:15:00|854.7|854.4|855.1|854.8|856|855.8|854|853.9|182111
1659540000000|2022-08-03 15:20:00|855.2|854.9|855.5|855.2|856|855.9|855|854.9|144436
1659540300000|2022-08-03 15:25:00|855.4|855.3|856.4|856.1|856.6|856.3|855|854.8|196343
1659596400000|2022-08-04 07:00:00|861|860|859.8|859.2|862|861.2|857.9|857.2|96637
1659596700000|2022-08-04 07:05:00|859.6|859.1|863|862.6|863|862.8|857.9|857.4|215356
1659597000000|2022-08-04 07:10:00|862.9|862.7|862.7|862.3|863.5|863|859.4|859|96737
1659597300000|2022-08-04 07:15:00|862.8|862.4|861.8|861.4|864|863.8|861.3|861|53037
1659597600000|2022-08-04 07:20:00|861.9|861.5|862.5|862.2|862.8|862.7|861|860.6|29580
1659597900000|2022-08-04 07:25:00|862.4|862.1|864|863.8|864|863.8|861.2|861|201883
1659598200000|2022-08-04 07:30:00|863.9|863.7|867.9|867.7|868.1|867.8|863.3|862.9|166937
1659598500000|2022-08-04 07:35:00|867.8|867.5|866.5|866.1|868.4|868.1|864.8|864.5|95497
1659598800000|2022-08-04 07:40:00|866.6|866.2|866.7|866.3|867|866.7|863.8|863.4|42198
1659599100000|2022-08-04 07:45:00|866.6|866.2|865.3|864.9|867.3|867|864.5|864.1|70995
1659599400000|2022-08-04 07:50:00|865|865|864.2|863.8|865.4|865|863.7|863.5|71902
1659599700000|2022-08-04 07:55:00|864.1|863.9|865.2|864.8|865.4|865.1|863.2|863.1|57209
1659600000000|2022-08-04 08:00:00|865.1|864.9|863.4|863.1|865.6|865.3|863.1|862.7|31571
1659600300000|2022-08-04 08:05:00|863.5|863.2|864.2|863.9|865.1|864.8|863.1|862.8|13154
1659600600000|2022-08-04 08:10:00|864.1|863.8|863.8|863.5|864.1|863.9|862.3|862.2|52046
1659600900000|2022-08-04 08:15:00|863.7|863.4|863|862.8|864.1|863.9|862.8|862.4|25276
1659601200000|2022-08-04 08:20:00|863.1|862.9|862.5|862.4|864.1|864|862.5|862.3|124718
1659601500000|2022-08-04 08:25:00|862.6|862.3|862.3|862|863.1|862.7|861.8|861.6|205284
1659601800000|2022-08-04 08:30:00|862.4|862.1|863.4|863.1|864.6|864.3|862|861.8|27806
1659602100000|2022-08-04 08:35:00|863.3|863|862.6|862.3|863.8|863.5|862.4|862.1|49935
1659602400000|2022-08-04 08:40:00|862.5|862.4|863.5|863.2|863.5|863.3|862.4|862.1|25798
1659602700000|2022-08-04 08:45:00|863.6|863.3|864.3|864|865|864.7|863.2|863.1|34123
1659603000000|2022-08-04 08:50:00|864.4|864.1|863.8|863.5|865|864.8|863.7|863.3|13395
1659603300000|2022-08-04 08:55:00|863.7|863.4|864.1|863.9|864.2|864|863|862.7|22704
1659603600000|2022-08-04 09:00:00|864|863.8|863.6|863.4|864.6|864.4|863.3|863.1|82306
1659603900000|2022-08-04 09:05:00|863.5|863.3|863.9|863.6|864|863.9|862.7|862.6|101149
1659604200000|2022-08-04 09:10:00|864|863.7|863.3|863|864.3|864|862.8|862.5|30513
1659604500000|2022-08-04 09:15:00|863.2|862.9|863.1|862.8|863.6|863.3|861.8|861.6|34384
1659604800000|2022-08-04 09:20:00|863.2|862.9|863.4|863.1|863.7|863.4|862.9|862.7|9039
1659605100000|2022-08-04 09:25:00|863.3|863.2|864.4|864.1|865|864.7|863.3|863.2|34196
1659605400000|2022-08-04 09:30:00|864.5|864.2|864.3|864.1|864.9|864.7|864.2|863.9|40284
1659605700000|2022-08-04 09:35:00|864.4|864.2|864.9|864.8|865|864.8|863.7|863.4|19353
1659606000000|2022-08-04 09:40:00|865|864.7|866.8|866.6|867|866.7|864.8|864.5|39462
1659606300000|2022-08-04 09:45:00|866.9|866.7|868.9|868.6|869|868.9|866.5|866.2|75328
1659606600000|2022-08-04 09:50:00|868.8|868.5|870.3|870.1|870.7|870.5|868.5|868.4|107100
1659606900000|2022-08-04 09:55:00|870.2|870|871.2|871|871.2|871.1|869.2|868.9|54954
1659607200000|2022-08-04 10:00:00|871.3|870.9|872.8|872.5|873|872.8|871.3|870.9|80998
1659607500000|2022-08-04 10:05:00|872.7|872.4|872.2|871.9|873.2|873|871.6|871.3|58465
1659607800000|2022-08-04 10:10:00|872.1|872|872.6|872.4|872.7|872.4|871.6|871.3|72020
1659608100000|2022-08-04 10:15:00|872.5|872.5|874|873.8|874|873.8|872.3|872.1|72070
1659608400000|2022-08-04 10:20:00|873.9|873.7|873.2|873|874.1|873.9|872.7|872.5|48774
1659608700000|2022-08-04 10:25:00|873.3|873.1|875.6|875.4|875.6|875.4|873.3|873.1|164302
1659609000000|2022-08-04 10:30:00|875.5|875.3|879.3|879.1|879.3|879.1|875.3|875|121077
1659609300000|2022-08-04 10:35:00|879.2|879|877.4|877.2|879.3|879.1|877.4|877.2|48313
1659609600000|2022-08-04 10:40:00|877.5|877.3|878|877.8|879|878.6|877.3|876.9|108416
1659609900000|2022-08-04 10:45:00|878.1|877.7|876.5|876.2|878.4|878.1|876|875.8|27255
1659610200000|2022-08-04 10:50:00|876.4|876.1|876.4|876.2|877.4|877.1|875.7|875.5|22712
1659610500000|2022-08-04 10:55:00|876.5|876.3|875.7|875.4|876.6|876.4|874.9|874.6|24322
1659610800000|2022-08-04 11:00:00|875.8|874.8|871.7|871.5|875.8|874.8|870.2|870|177747
1659611100000|2022-08-04 11:05:00|871.8|871.6|868.2|867.8|872.6|872.3|867.2|866.8|127041
1659611400000|2022-08-04 11:10:00|868.1|867.9|864.9|864.6|868.1|867.9|864.7|864.4|104771
1659611700000|2022-08-04 11:15:00|864.8|864.7|865|864.7|865.7|865.5|864.4|864.1|50677
1659612000000|2022-08-04 11:20:00|865.1|865|863.8|863.5|865.2|865|862.8|862.4|146105
1659612300000|2022-08-04 11:25:00|863.9|863.6|866.7|866.4|867.9|867.6|863.8|863.5|60869
1659612600000|2022-08-04 11:30:00|866.8|866.5|867.2|866.9|867.3|867|865.4|865|18794
1659612900000|2022-08-04 11:35:00|867.3|867|866.5|866.2|868|867.8|865.3|865|67496
1659613200000|2022-08-04 11:40:00|866.6|866.1|864.5|864.2|866.6|866.1|864.4|864.1|38657
1659613500000|2022-08-04 11:45:00|864.6|864.3|865.2|865|865.2|865.1|862.7|862.6|178271
1659613800000|2022-08-04 11:50:00|865.3|865.1|865|864.6|865.8|865.5|864.5|864.1|120388
1659614100000|2022-08-04 11:55:00|864.9|864.5|862.4|862.1|865.1|864.8|862.2|862|59961
1659614400000|2022-08-04 12:00:00|862.5|862.2|861.3|861|862.6|862.3|860.6|860.5|185352
1659614700000|2022-08-04 12:05:00|861.4|861.1|859.9|859.6|861.5|861.3|859.8|859.5|44440
1659615000000|2022-08-04 12:10:00|859.8|859.7|860|859.6|861.5|861.2|859.2|859|46671
1659615300000|2022-08-04 12:15:00|859.9|859.7|862.1|861.9|862.2|862|859.9|859.6|42346
1659615600000|2022-08-04 12:20:00|862|861.8|863.5|863.3|863.7|863.5|862|861.7|30020
1659615900000|2022-08-04 12:25:00|863.4|863.1|863.6|863.4|863.6|863.5|863|862.7|7302
1659616200000|2022-08-04 12:30:00|863.7|863.3|862.3|862.1|864.2|863.8|862.2|862|35991
1659616500000|2022-08-04 12:35:00|862.4|862.2|861.8|861.5|862.8|862.6|861.4|861.1|7559
1659616800000|2022-08-04 12:40:00|861.7|861.4|861.6|861.4|862.4|862.3|861.2|860.9|28071
1659617100000|2022-08-04 12:45:00|861.7|861.5|860.5|860.3|861.7|861.5|860.3|860.1|31666
1659617400000|2022-08-04 12:50:00|860.4|860.1|861.7|861.4|862.1|861.9|859.8|859.6|99134
1659617700000|2022-08-04 12:55:00|861.6|861.5|861.6|861.4|861.7|861.5|860.1|859.8|29901
1659618000000|2022-08-04 13:00:00|861.7|861.5|860.1|859.9|862.3|862|859.9|859.7|40390
1659618300000|2022-08-04 13:05:00|860.2|859.8|860.8|860.5|861.2|860.9|859.6|859.2|46465
1659618600000|2022-08-04 13:10:00|860.7|860.4|861.9|861.7|862|861.7|860.3|860.1|25729
1659618900000|2022-08-04 13:15:00|862|861.8|860.8|860.5|862|861.8|860.3|860.2|25366
1659619200000|2022-08-04 13:20:00|860.7|860.4|861.2|861|861.6|861.4|858.9|858.5|193778
1659619500000|2022-08-04 13:25:00|861.3|860.9|861.8|861.5|862.3|862.1|861|860.7|31898
1659619800000|2022-08-04 13:30:00|861.9|861.6|861.4|861|863.9|863.7|861.1|860.7|124290
1659620100000|2022-08-04 13:35:00|861.5|861.1|861.5|861.3|863.9|863.5|861.2|860.9|26792
1659620400000|2022-08-04 13:40:00|861.4|861.2|863.7|863.4|865.1|864.8|861.2|860.9|56893
1659620700000|2022-08-04 13:45:00|863.6|863.3|863.1|862.8|864.5|864.2|862.1|861.8|44460
1659621000000|2022-08-04 13:50:00|863|862.7|863.1|862.8|864.3|864.2|861.8|861.6|33069
1659621300000|2022-08-04 13:55:00|863.2|862.9|861.6|861.3|863.4|863.2|861|860.7|59047
1659621600000|2022-08-04 14:00:00|861.7|861.4|861.1|860.8|861.9|861.7|860.5|860.2|48677
1659621900000|2022-08-04 14:05:00|861|860.7|860|859.7|861.5|861.3|859.4|859.1|193462
1659622200000|2022-08-04 14:10:00|859.9|859.8|858.6|858.4|860.3|860.1|858.2|858|47118
1659622500000|2022-08-04 14:15:00|858.7|858.3|856.6|856.5|858.8|858.5|855.5|855.3|165181
1659622800000|2022-08-04 14:20:00|856.5|856.4|856|855.8|856.8|856.5|855|854.8|79165
1659623100000|2022-08-04 14:25:00|856.1|855.7|857.2|856.9|858.1|857.8|856|855.7|24451
1659623400000|2022-08-04 14:30:00|857.3|857|857|856.8|858.1|857.9|856.5|856.3|41167
1659623700000|2022-08-04 14:35:00|856.9|856.7|855.7|855.4|856.9|856.7|854.7|854.4|108115
1659624000000|2022-08-04 14:40:00|855.6|855.3|856.4|856.1|856.9|856.7|855.5|855.2|17407
1659624300000|2022-08-04 14:45:00|856.3|856|858.1|857.9|858.3|858.1|855.8|855.5|52453
1659624600000|2022-08-04 14:50:00|858.2|858|858.7|858.5|858.8|858.7|857.7|857.4|30274
1659624900000|2022-08-04 14:55:00|858.8|858.6|859.5|859.2|859.5|859.3|858.6|858.4|24951
1659625200000|2022-08-04 15:00:00|859.4|859.3|859.3|859.1|860.4|860.2|859.2|859|26201
1659625500000|2022-08-04 15:05:00|859.4|859.2|860.6|860.4|860.9|860.8|859.3|859.1|51209
1659625800000|2022-08-04 15:10:00|860.5|860.5|859.8|859.7|861|860.9|859.6|859.5|53701
1659626100000|2022-08-04 15:15:00|859.7|859.6|859.8|859.6|860|859.9|858.9|858.6|50244
1659626400000|2022-08-04 15:20:00|859.9|859.7|858.5|858.3|860.4|860.2|858.4|858.3|124801
1659626700000|2022-08-04 15:25:00|858.6|858.2|861.8|861.4|861.8|861.4|858.2|857.9|148423
1659682800000|2022-08-05 07:00:00|863.2|863|863.6|862.9|865|864.4|862.5|862|53283
1659683100000|2022-08-05 07:05:00|863.7|862.8|865.4|864.9|866.1|865.5|862.5|862|68678
1659683400000|2022-08-05 07:10:00|865.3|864.8|864.7|864.3|866.4|865.8|863.3|862.9|64922
1659683700000|2022-08-05 07:15:00|864.8|864.4|864.8|864.4|867|866.9|864.2|863.7|41347
1659684000000|2022-08-05 07:20:00|864.9|864.5|865.2|864.8|866.8|866.5|864.8|864.3|45687
1659684300000|2022-08-05 07:25:00|865.3|864.9|865.3|864.9|866.8|866.6|863.9|863.5|82976
1659684600000|2022-08-05 07:30:00|865.2|865|865.6|865.2|867.5|867.1|864.3|863.9|54524
1659684900000|2022-08-05 07:35:00|865.7|865.3|865.8|865.4|868.2|867.8|865.2|864.9|44361
1659685200000|2022-08-05 07:40:00|865.7|865.5|867|866.6|867.6|867.2|865.7|865.4|38008
1659685500000|2022-08-05 07:45:00|866.9|866.7|863.9|863.6|867.2|866.9|863.8|863.6|26319
1659685800000|2022-08-05 07:50:00|864|863.7|865.6|865.3|865.6|865.3|862.7|862.4|47484
1659686100000|2022-08-05 07:55:00|865.5|865.2|865.9|865.6|866.2|865.8|863.5|863.2|55465
1659686400000|2022-08-05 08:00:00|865.8|865.7|865.4|865.2|865.9|865.8|864.1|863.9|28197
1659686700000|2022-08-05 08:05:00|865.5|865.1|865|864.6|865.8|865.6|864.5|864.2|18611
1659687000000|2022-08-05 08:10:00|864.9|864.5|864.5|864.2|865|864.7|863.6|863.3|16047
1659687300000|2022-08-05 08:15:00|864.4|864.3|864.4|864.1|866|865.6|863.6|863.4|30074
1659687600000|2022-08-05 08:20:00|864.5|864.2|865|864.7|865.3|864.9|864.1|863.9|39259
1659687900000|2022-08-05 08:25:00|864.9|864.8|867.8|867.5|867.8|867.5|864.3|864|36963
1659688200000|2022-08-05 08:30:00|867.7|867.4|867.6|867.3|868|867.8|866.9|866.5|17336
1659688500000|2022-08-05 08:35:00|867.7|867.4|868.1|867.8|868.8|868.4|866.7|866.4|41949
1659688800000|2022-08-05 08:40:00|868|867.7|867.7|867.4|869.7|869.3|867.5|867.2|67602
1659689100000|2022-08-05 08:45:00|867.8|867.5|866.3|866.1|868.2|867.9|866|865.8|50223
1659689400000|2022-08-05 08:50:00|866.4|866.2|867.6|867.4|868.6|868.3|866|865.8|40708
1659689700000|2022-08-05 08:55:00|867.7|867.3|867.7|867.4|868.8|868.6|867.4|867.1|8062
1659690000000|2022-08-05 09:00:00|867.8|867.5|868.6|868.3|869|868.6|867.2|866.9|13231
1659690300000|2022-08-05 09:05:00|868.5|868.2|867.9|867.7|868.7|868.4|867.1|866.8|18491
1659690600000|2022-08-05 09:10:00|868|867.8|868.8|868.5|869.2|868.8|867.4|867|13428
1659690900000|2022-08-05 09:15:00|868.9|868.6|869.8|869.5|869.9|869.6|868.5|868.2|19574
1659691200000|2022-08-05 09:20:00|869.7|869.6|869.2|868.9|869.9|869.6|868.9|868.6|16831
1659691500000|2022-08-05 09:25:00|869.3|869|868.9|868.7|869.8|869.5|868.4|868.1|14511
1659691800000|2022-08-05 09:30:00|869|868.8|868.6|868.3|869.3|869|868.3|868.1|25667
1659692100000|2022-08-05 09:35:00|868.7|868.4|867.5|867.3|869|868.9|867.2|867|28594
1659692400000|2022-08-05 09:40:00|867.6|867.4|867.6|867.3|868.4|868.2|867.6|867.3|13606
1659692700000|2022-08-05 09:45:00|867.5|867.2|865.8|865.5|867.6|867.5|864.1|863.8|51783
1659693000000|2022-08-05 09:50:00|865.7|865.6|866.4|866|867.4|867|865.5|865.2|32210
1659693300000|2022-08-05 09:55:00|866.3|865.9|866.8|866.5|867.1|866.8|865.7|865.4|24088
1659693600000|2022-08-05 10:00:00|866.9|866.6|867|866.7|867.5|867.1|866|865.7|29628
1659693900000|2022-08-05 10:05:00|866.9|866.8|866.9|866.6|867|866.9|865.7|865.4|14397
1659694200000|2022-08-05 10:10:00|866.8|866.5|867.6|867.3|867.6|867.3|866.1|865.8|12052
1659694500000|2022-08-05 10:15:00|867.5|867.2|868|867.6|868.6|868.2|867.5|867.2|6172
1659694800000|2022-08-05 10:20:00|867.9|867.5|867.8|867.6|868|867.7|867.3|867|2605
1659695100000|2022-08-05 10:25:00|867.9|867.7|868.6|868.4|868.8|868.5|867.3|867.1|16133
1659695400000|2022-08-05 10:30:00|868.7|868.3|868.4|868.3|868.7|868.4|867.4|867.2|10263
1659695700000|2022-08-05 10:35:00|868.5|868.4|867.7|867.4|868.8|868.5|867.5|867.2|24123
1659696000000|2022-08-05 10:40:00|867.6|867.5|868.6|868.5|868.8|868.5|867.6|867.3|2790
1659696300000|2022-08-05 10:45:00|868.7|868.4|868.3|868.2|868.8|868.6|868.2|868.1|13454
1659696600000|2022-08-05 10:50:00|868.4|868.3|868.2|868|868.7|868.4|867.5|867.2|18988
1659696900000|2022-08-05 10:55:00|868.1|867.9|866.4|866.2|868.1|867.9|865.8|865.6|37776
1659697200000|2022-08-05 11:00:00|867.3|867|866|865.7|867.5|867|865.5|865.3|43224
1659697500000|2022-08-05 11:05:00|866.1|865.8|866.4|866.1|866.8|866.5|865.9|865.6|4583
1659697800000|2022-08-05 11:10:00|866.5|866.2|867|866.7|867.7|867.4|866.4|866.1|23693
1659698100000|2022-08-05 11:15:00|866.9|866.6|866.8|866.5|867.1|866.9|866.3|866|19718
1659698400000|2022-08-05 11:20:00|866.9|866.6|867.1|866.9|867.6|867.3|866.2|866|13546
1659698700000|2022-08-05 11:25:00|867.2|867|868.6|868.2|868.6|868.3|867.1|866.9|7824
1659699000000|2022-08-05 11:30:00|868.5|868.3|868.7|868.5|868.8|868.5|868.1|867.8|932
1659699300000|2022-08-05 11:35:00|868.8|868.4|868.8|868.6|869.4|869.2|868.3|868.1|91681
1659699600000|2022-08-05 11:40:00|868.6|868.5|867.7|867.5|868.6|868.5|867.5|867.2|10861
1659699900000|2022-08-05 11:45:00|867.8|867.6|868.1|867.8|868.6|868.4|867.8|867.5|14604
1659700200000|2022-08-05 11:50:00|868|867.9|867.9|867.7|868.6|868.5|867.7|867.4|46832
1659700500000|2022-08-05 11:55:00|868|867.8|868.2|867.9|868.3|868|867.5|867.2|4126
1659700800000|2022-08-05 12:00:00|868.3|868|869|868.8|869|868.8|867.8|867.6|40744
1659701100000|2022-08-05 12:05:00|869.1|868.9|869.2|869.1|869.7|869.6|868.7|868.6|47116
1659701400000|2022-08-05 12:10:00|869.3|869.2|869.9|869.7|870|869.9|869.1|869|40802
1659701700000|2022-08-05 12:15:00|869.8|869.6|869.7|869.5|870|869.7|869.2|868.9|5674
1659702000000|2022-08-05 12:20:00|869.6|869.4|869.2|868.9|869.8|869.6|868.7|868.6|26062
1659702300000|2022-08-05 12:25:00|869.1|868.8|868.8|868.4|869.2|869|868.2|868|21396
1659702600000|2022-08-05 12:30:00|868.7|868.1|868.8|868.4|870|869.8|865.8|865.3|231622
1659702900000|2022-08-05 12:35:00|868.7|868.5|873.2|872.8|874.5|874|868.7|868.4|150217
1659703200000|2022-08-05 12:40:00|873.3|872.9|872.7|872.5|874.1|873.8|871.6|871.2|33157
1659703500000|2022-08-05 12:45:00|872.6|872.4|870.2|869.9|872.7|872.4|869.6|869.3|118616
1659703800000|2022-08-05 12:50:00|870|870|871.1|870.8|872|871.6|869.8|869.7|95306
1659704100000|2022-08-05 12:55:00|871.2|870.9|871.1|870.8|871.9|871.8|870.1|869.8|114032
1659704400000|2022-08-05 13:00:00|871|870.7|871.2|870.9|871.9|871.8|870.3|870|42486
1659704700000|2022-08-05 13:05:00|871.1|870.8|869.2|869|871.9|871.8|869.2|868.8|49644
1659705000000|2022-08-05 13:10:00|869.3|869.1|869.3|869|870.2|869.9|868.8|868.5|11930
1659705300000|2022-08-05 13:15:00|869.2|869.1|870.3|870.1|870.6|870.3|868.3|868.1|27563
1659705600000|2022-08-05 13:20:00|870.4|870.2|870.8|870.6|871.2|870.9|869.5|869.2|32061
1659705900000|2022-08-05 13:25:00|870.9|870.7|870.4|870.2|871.2|870.9|869.7|869.4|14124
1659706200000|2022-08-05 13:30:00|870.3|870.1|872.6|872.5|873|872.8|869.2|868.8|48625
1659706500000|2022-08-05 13:35:00|872.7|872.6|872.5|872.2|873|872.8|870.5|870.1|43087
1659706800000|2022-08-05 13:40:00|872.4|872.1|874.8|874.6|875|874.8|872.3|872|46072
1659707100000|2022-08-05 13:45:00|874.9|874.7|875.3|874.9|875.7|875.4|873.1|872.8|191789
1659707400000|2022-08-05 13:50:00|875.2|875|876.7|876.4|877.1|876.8|875.1|874.9|80368
1659707700000|2022-08-05 13:55:00|876.6|876.5|875.7|875.4|877.1|876.9|875.2|875|77564
1659708000000|2022-08-05 14:00:00|875.8|875.3|877.4|877.1|877.9|877.5|874.8|874.5|75477
1659708300000|2022-08-05 14:05:00|877.5|877.2|878.5|878.2|879|878.8|877.3|877|99885
1659708600000|2022-08-05 14:10:00|878.6|878.3|878.4|878.1|879|878.7|876.3|876|52099
1659708900000|2022-08-05 14:15:00|878.5|878.2|877.7|877.4|879.9|879.7|877.4|877.2|66965
1659709200000|2022-08-05 14:20:00|877.8|877.5|877.9|877.7|878.5|878.2|877.1|876.9|88225
1659709500000|2022-08-05 14:25:00|878|877.8|879|878.8|879.3|879|877.7|877.4|47042
1659709800000|2022-08-05 14:30:00|878.9|878.7|877.7|877.4|879.6|879.3|877.2|877|73584
1659710100000|2022-08-05 14:35:00|877.6|877.3|879|878.9|879.2|879|877.3|877|24836
1659710400000|2022-08-05 14:40:00|878.9|878.7|879.6|879.4|879.8|879.6|878.7|878.5|28757
1659710700000|2022-08-05 14:45:00|879.5|879.3|879.2|879|880.4|880.1|878.6|878.4|101709
1659711000000|2022-08-05 14:50:00|879.3|879.2|879.2|879|879.7|879.5|878.5|878.3|49772
1659711300000|2022-08-05 14:55:00|879.1|879.1|877.2|876.9|879.4|879.1|877.1|876.9|118884
1659711600000|2022-08-05 15:00:00|877.1|877|874.9|874.6|877.2|877.1|874.5|874.2|132887
1659711900000|2022-08-05 15:05:00|874.8|874.5|876|875.8|876.3|876|874.2|873.9|46947
1659712200000|2022-08-05 15:10:00|875.9|875.7|875|874.7|876.2|876|874.6|874.4|40229
1659712500000|2022-08-05 15:15:00|875.1|874.8|875.5|875.3|875.7|875.5|874.4|874.1|73618
1659712800000|2022-08-05 15:20:00|875.4|875.2|874.1|873.8|875.7|875.5|873.6|873.5|77182
1659713100000|2022-08-05 15:25:00|874|873.9|874.1|873.9|874.4|874.1|872.8|872.6|106878
1659942000000|2022-08-08 07:00:00|882|881.1|884.8|884.2|887.1|886.9|880.7|880.3|235590
1659942300000|2022-08-08 07:05:00|884.9|884.3|886.7|886.3|887.6|886.8|884.9|884.3|341635
1659942600000|2022-08-08 07:10:00|886.8|886.4|887.7|887.4|890|889.5|886.8|886.3|113357
1659942900000|2022-08-08 07:15:00|887.6|887.3|883.5|883|887.9|887.6|881.9|881.4|82358
1659943200000|2022-08-08 07:20:00|883.6|883.1|880.4|880.1|883.9|883.6|880.4|880.1|154140
1659943500000|2022-08-08 07:25:00|880.5|880.2|879.2|878.8|881.5|881.1|878.6|878.2|171433
1659943800000|2022-08-08 07:30:00|879.1|878.7|876.3|876.1|879.2|879.1|875.3|875|178019
1659944100000|2022-08-08 07:35:00|876.2|876|873.8|873.4|876.2|876|872.6|872.2|73836
1659944400000|2022-08-08 07:40:00|873.7|873.5|872.8|872.5|874.4|874|872.5|872.1|72923
1659944700000|2022-08-08 07:45:00|872.9|872.6|873.5|873.2|874.3|874|872.9|872.4|40322
1659945000000|2022-08-08 07:50:00|873.7|873.3|875.3|874.9|875.3|875.1|873.1|872.9|30343
1659945300000|2022-08-08 07:55:00|875.2|874.8|874.5|874.3|876|875.7|873.5|873.1|35399
1659945600000|2022-08-08 08:00:00|874.6|874.4|872.9|872.5|875|874.8|872.1|872|60474
1659945900000|2022-08-08 08:05:00|873|872.6|871.7|871.5|873.3|873|871.2|870.8|106101
1659946200000|2022-08-08 08:10:00|871.8|871.6|868.8|868.4|872.5|872.2|868.7|868.3|41879
1659946500000|2022-08-08 08:15:00|868.9|868.5|868.3|868.1|869.6|869.2|867.8|867.5|33265
1659946800000|2022-08-08 08:20:00|868.4|868.2|869|868.7|869.5|869.2|867.8|867.6|35199
1659947100000|2022-08-08 08:25:00|868.9|868.8|870.3|870|871.3|870.9|868.8|868.7|35432
1659947400000|2022-08-08 08:30:00|870.2|870.1|869.5|869.2|870.4|870.1|869.3|869.1|45707
1659947700000|2022-08-08 08:35:00|869.6|869.3|872.7|872.5|872.8|872.5|869.5|869.3|34813
1659948000000|2022-08-08 08:40:00|872.9|872.6|873.1|872.7|873.7|873.4|872.2|871.8|13972
1659948300000|2022-08-08 08:45:00|873|872.6|870.6|870.2|873.5|873.2|870.5|870.2|54122
1659948600000|2022-08-08 08:50:00|870.5|870.1|868.8|868.5|871.2|870.8|868.1|867.7|50101
1659948900000|2022-08-08 08:55:00|868.7|868.7|868.4|868|868.8|868.7|867.3|867|25364
1659949200000|2022-08-08 09:00:00|868.3|868.1|869.4|869.2|870|869.7|868|867.7|24237
1659949500000|2022-08-08 09:05:00|869.5|869.3|871.2|871|871.2|871|869.5|869.2|72578
1659949800000|2022-08-08 09:10:00|871.1|870.9|870.4|870.2|871.6|871.2|870.1|870|27667
1659950100000|2022-08-08 09:15:00|870.3|870.3|867.9|867.8|870.3|870.3|867.8|867.5|124075
1659950400000|2022-08-08 09:20:00|868|867.7|868.7|868.4|868.8|868.4|867.1|867|29716
1659950700000|2022-08-08 09:25:00|868.8|868.5|869.2|869|870|869.7|868.1|867.8|50502
1659951000000|2022-08-08 09:30:00|869.1|868.9|870.1|869.8|870.3|870.1|868.9|868.5|27866
1659951300000|2022-08-08 09:35:00|870.2|869.9|870.7|870.5|871.1|870.9|869.6|869.3|19816
1659951600000|2022-08-08 09:40:00|870.6|870.4|871.7|871.5|872.3|872.1|870.6|870.4|38403
1659951900000|2022-08-08 09:45:00|871.9|871.6|871.9|871.6|872.4|872.2|871.8|871.5|15139
1659952200000|2022-08-08 09:50:00|871.8|871.5|873|872.7|873.3|873.1|871.7|871.5|11626
1659952500000|2022-08-08 09:55:00|872.9|872.6|874.2|874|874.3|874.1|872.4|872.2|53584
1659952800000|2022-08-08 10:00:00|874.3|874.1|875.7|875.3|875.7|875.4|873.3|873|52547
1659953100000|2022-08-08 10:05:00|875.6|875.2|877.1|877|877.4|877.1|875.1|874.9|63065
1659953400000|2022-08-08 10:10:00|877.3|877.1|875.6|875.3|877.6|877.4|875.5|875.3|21372
1659953700000|2022-08-08 10:15:00|875.5|875.4|877.1|876.9|877.8|877.7|875.4|875.1|21126
1659954000000|2022-08-08 10:20:00|877.2|877|877|876.7|877.6|877.4|876.5|876.2|28124
1659954300000|2022-08-08 10:25:00|876.9|876.6|876.5|876.2|877|876.7|876.1|875.8|9785
1659954600000|2022-08-08 10:30:00|876.6|876.3|876.5|876.2|877.1|877|876.3|876|18343
1659954900000|2022-08-08 10:35:00|876.4|876.3|876.9|876.6|876.9|876.6|876|875.8|21407
1659955200000|2022-08-08 10:40:00|876.8|876.5|878.5|878.2|878.9|878.7|876.5|876.2|55998
1659955500000|2022-08-08 10:45:00|878.6|878.3|877.8|877.5|879|878.9|877.7|877.4|24469
1659955800000|2022-08-08 10:50:00|877.9|877.6|877.9|877.6|878.5|878.2|877.6|877.3|2024
1659956100000|2022-08-08 10:55:00|877.8|877.5|878.6|878.3|878.6|878.3|877.4|877.1|24480
1659956400000|2022-08-08 11:00:00|878.7|878.4|877.9|877.7|879|878.6|877.9|877.6|13458
1659956700000|2022-08-08 11:05:00|877.8|877.6|878.2|877.9|878.9|878.6|877.5|877.2|21766
1659957000000|2022-08-08 11:10:00|878.3|878|877.7|877.4|878.3|878|877.5|877.2|5258
1659957300000|2022-08-08 11:15:00|877.8|877.3|877|876.7|877.8|877.5|876.9|876.6|12463
1659957600000|2022-08-08 11:20:00|877.1|876.8|876.7|876.5|877.7|877.4|876.7|876.4|3130
1659957900000|2022-08-08 11:25:00|876.8|876.4|877.3|877.1|877.6|877.4|876.8|876.4|5406
1659958200000|2022-08-08 11:30:00|877.2|877|876.9|876.6|877.3|877|876.5|876.2|5259
1659958500000|2022-08-08 11:35:00|876.8|876.7|876.6|876.4|877.1|876.9|876.4|876.1|4191
1659958800000|2022-08-08 11:40:00|876.5|876.5|877|876.7|877.4|877.3|876.5|876.5|7771
1659959100000|2022-08-08 11:45:00|876.9|876.8|877.1|876.8|877.6|877.4|876.5|876.2|29538
1659959400000|2022-08-08 11:50:00|877|876.9|878|877.8|878.2|878.1|877|876.9|18908
1659959700000|2022-08-08 11:55:00|878.1|877.7|877.1|876.9|878.7|878.4|876.2|875.9|58997
1659960000000|2022-08-08 12:00:00|877.2|877|878|877.7|878|877.7|876.6|876.2|7761
1659960300000|2022-08-08 12:05:00|877.9|877.8|878.6|878.4|879|878.7|877.5|877.2|15018
1659960600000|2022-08-08 12:10:00|878.5|878.3|878.5|878.2|878.9|878.7|878.1|877.8|10387
1659960900000|2022-08-08 12:15:00|878.4|878.1|877.7|877.5|878.7|878.5|877.2|876.9|20102
1659961200000|2022-08-08 12:20:00|877.6|877.4|877.4|877.2|878|877.8|877|876.7|10479
1659961500000|2022-08-08 12:25:00|877.5|877.1|880.1|879.8|880.6|880.4|876.9|876.7|66552
1659961800000|2022-08-08 12:30:00|880.2|879.9|880.9|880.6|881.4|881.2|879.7|879.3|31570
1659962100000|2022-08-08 12:35:00|881|880.7|880.5|880.2|881.3|881|879.6|879.3|26121
1659962400000|2022-08-08 12:40:00|880.4|880.1|879.8|879.5|880.4|880.2|879.6|879.3|17343
1659962700000|2022-08-08 12:45:00|879.7|879.4|880.6|880.4|881|880.7|879.5|879.2|31334
1659963000000|2022-08-08 12:50:00|880.7|880.5|880.9|880.7|881.1|881|880.1|879.8|15244
1659963300000|2022-08-08 12:55:00|880.8|880.6|881.9|881.7|882|881.7|880.7|880.6|45461
1659963600000|2022-08-08 13:00:00|881.8|881.6|879.1|878.8|882|881.7|878.8|878.5|21406
1659963900000|2022-08-08 13:05:00|879.2|878.9|879|878.8|879.6|879.5|878.5|878.3|12424
1659964200000|2022-08-08 13:10:00|878.9|878.7|879.2|878.9|879.7|879.4|878.5|878.4|28681
1659964500000|2022-08-08 13:15:00|879.3|879|880.1|880|880.4|880|879.2|878.9|12778
1659964800000|2022-08-08 13:20:00|880.2|880.1|876.9|876.5|880.4|880.1|876.5|876.2|44977
1659965100000|2022-08-08 13:25:00|876.8|876.4|875.3|875|876.8|876.5|875.2|875|12120
1659965400000|2022-08-08 13:30:00|875.4|875.1|878.8|878.4|879.2|878.9|875.4|875.1|38306
1659965700000|2022-08-08 13:35:00|878.9|878.5|882.4|882.1|882.5|882.2|878.8|878.5|31131
1659966000000|2022-08-08 13:40:00|882.5|882.2|883.8|883.6|884.8|884.6|882.5|882.2|61623
1659966300000|2022-08-08 13:45:00|883.9|883.7|882.5|882.4|884|883.8|881|880.8|61316
1659966600000|2022-08-08 13:50:00|882.4|882.3|881.7|881.5|882.6|882.3|880.9|880.8|18612
1659966900000|2022-08-08 13:55:00|881.8|881.6|880.7|880.4|882.5|882.3|880.3|880.1|69030
1659967200000|2022-08-08 14:00:00|880.8|880.5|879.8|879.6|881.4|881.2|879.3|879.1|35547
1659967500000|2022-08-08 14:05:00|879.9|879.5|881|880.7|881.3|881.1|879.6|879.5|27963
1659967800000|2022-08-08 14:10:00|880.9|880.8|881|880.8|881.5|881.4|880.3|880|17295
1659968100000|2022-08-08 14:15:00|881.1|880.9|882.2|882|882.4|882.2|880.8|880.5|51802
1659968400000|2022-08-08 14:20:00|882.3|881.9|881.8|881.6|882.3|882.1|881.4|881.1|30767
1659968700000|2022-08-08 14:25:00|881.9|881.7|881.8|881.5|882.2|881.9|880.8|880.7|39910
1659969000000|2022-08-08 14:30:00|881.7|881.6|882|881.8|882.5|882.3|881.5|881.2|21510
1659969300000|2022-08-08 14:35:00|881.9|881.9|882.2|882|882.9|882.7|881.8|881.7|30917
1659969600000|2022-08-08 14:40:00|882.3|882.1|882.3|882.1|882.8|882.6|881.5|881.4|84478
1659969900000|2022-08-08 14:45:00|882.2|882|881.7|881.5|882.2|882|880.8|880.6|64007
1659970200000|2022-08-08 14:50:00|881.8|881.4|882.1|881.9|882.5|882.4|881.3|881.2|41745
1659970500000|2022-08-08 14:55:00|882|881.8|881.8|881.5|882.7|882.5|881.5|881.3|81552
1659970800000|2022-08-08 15:00:00|881.9|881.6|883.4|883.3|883.5|883.3|881.6|881.3|51117
1659971100000|2022-08-08 15:05:00|883.3|883.2|882|881.8|883.3|883.2|881.8|881.7|142630
1659971400000|2022-08-08 15:10:00|882.1|881.9|880.4|880.2|882.4|882.3|880.3|880.1|44042
1659971700000|2022-08-08 15:15:00|880.3|880.3|878.9|878.6|880.5|880.4|877.5|877.3|101799
1659972000000|2022-08-08 15:20:00|878.8|878.7|878.5|878.3|879.6|879.4|878.4|878.1|80616
1659972300000|2022-08-08 15:25:00|878.4|878.2|878|877.7|878.8|878.6|877|876.9|210919
1660028400000|2022-08-09 07:00:00|882|880.1|878.9|878.1|882|881|877.8|877.4|128637
1660028700000|2022-08-09 07:05:00|879|878.2|874.4|874|880.7|880.1|872.9|872.2|134095
1660029000000|2022-08-09 07:10:00|874.5|874.1|873.5|872.8|875.4|874.7|870.3|870|175605
1660029300000|2022-08-09 07:15:00|873.4|872.9|873.4|872.9|875|874.5|871.6|871.2|29766
1660029600000|2022-08-09 07:20:00|873.3|872.8|873.7|873.2|874.5|874.1|871.3|870.9|53251
1660029900000|2022-08-09 07:25:00|873.6|873.3|877|876.7|877|876.8|873.1|872.6|41211
1660030200000|2022-08-09 07:30:00|877.2|876.8|881|880.6|881|880.7|877|876.6|85397
1660030500000|2022-08-09 07:35:00|880.9|880.5|882.2|882|882.5|882.2|879.7|879.2|90674
1660030800000|2022-08-09 07:40:00|882.3|882.1|879.2|879|882.8|882.5|879.1|878.8|53670
1660031100000|2022-08-09 07:45:00|879.3|879.1|878.8|878.5|880.3|880|878.7|878.3|80681
1660031400000|2022-08-09 07:50:00|878.9|878.6|878.3|877.9|879.4|879.1|877.9|877.5|9702
1660031700000|2022-08-09 07:55:00|878.2|877.8|879.5|879.2|879.5|879.4|878|877.7|11714
1660032000000|2022-08-09 08:00:00|879.4|879.1|879.7|879.5|879.8|879.6|878.7|878.3|5903
1660032300000|2022-08-09 08:05:00|879.8|879.4|877.3|877|880.3|880.2|877.1|876.7|22154
1660032600000|2022-08-09 08:10:00|877.2|877.1|878|877.8|878.3|878.1|876.5|876|71020
1660032900000|2022-08-09 08:15:00|878.1|877.9|879.1|878.8|879.1|878.8|877.6|877.3|16347
1660033200000|2022-08-09 08:20:00|879.2|878.9|881.2|880.9|881.2|880.9|878.9|878.6|13358
1660033500000|2022-08-09 08:25:00|881.3|881|881.8|881.5|882|881.8|880.4|880.1|27151
1660033800000|2022-08-09 08:30:00|881.7|881.4|881.3|881.2|881.8|881.7|880.5|880.2|17471
1660034100000|2022-08-09 08:35:00|881.4|881.1|881.4|881.1|882.6|882.3|880.5|880.4|40147
1660034400000|2022-08-09 08:40:00|881.5|881.2|881.6|881.3|882.1|882|881.1|880.9|25402
1660034700000|2022-08-09 08:45:00|881.5|881.2|880.3|880.2|881.6|881.5|880.2|879.9|30615
1660035000000|2022-08-09 08:50:00|880.4|880.1|880.2|880|880.7|880.6|879.8|879.5|41011
1660035300000|2022-08-09 08:55:00|880.3|880.1|881.2|881|881.3|881.1|880|879.8|26728
1660035600000|2022-08-09 09:00:00|881.1|880.9|881.8|881.6|882|881.8|880.9|880.8|28785
1660035900000|2022-08-09 09:05:00|881.9|881.7|881.6|881.4|882|881.8|881|880.8|11946
1660036200000|2022-08-09 09:10:00|881.5|881.3|881.4|881.3|882.1|881.8|881|880.8|19549
1660036500000|2022-08-09 09:15:00|881.3|881.2|881|880.8|881.7|881.6|880.6|880.3|22484
1660036800000|2022-08-09 09:20:00|881.1|880.7|880.4|880.1|881.1|880.8|880.2|879.9|13381
1660037100000|2022-08-09 09:25:00|880.5|880.2|878.1|877.9|880.5|880.2|878|877.9|21033
1660037400000|2022-08-09 09:30:00|878|877.8|877.1|876.8|879|878.7|876.3|875.9|42848
1660037700000|2022-08-09 09:35:00|877.2|876.9|877.2|877|878.3|878.1|876.9|876.7|4919
1660038000000|2022-08-09 09:40:00|877.1|876.9|877.5|877.4|877.6|877.4|876.3|876|8360
1660038300000|2022-08-09 09:45:00|877.4|877.3|877.1|876.9|877.7|877.5|876.3|876|58039
1660038600000|2022-08-09 09:50:00|877.2|877|875.9|875.5|877.5|877.2|875.8|875.5|20952
1660038900000|2022-08-09 09:55:00|875.8|875.6|875.8|875.5|876.3|876.1|875.2|875|18250
1660039200000|2022-08-09 10:00:00|875.7|875.6|876.5|876.4|876.7|876.5|875.6|875.5|27437
1660039500000|2022-08-09 10:05:00|876.4|876.3|875.8|875.5|876.9|876.7|875.7|875.5|12840
1660039800000|2022-08-09 10:10:00|875.7|875.6|875|874.7|875.8|875.6|874.7|874.4|39397
1660040100000|2022-08-09 10:15:00|874.9|874.6|874.8|874.5|875.2|875|873.5|873.3|49170
1660040400000|2022-08-09 10:20:00|874.7|874.6|873.4|873.1|874.8|874.6|872.6|872.3|14141
1660040700000|2022-08-09 10:25:00|873.5|873.2|874.5|874.3|874.8|874.7|873.2|872.9|30784
1660041000000|2022-08-09 10:30:00|874.4|874.2|873|872.8|874.4|874.2|872.5|872.2|38241
1660041300000|2022-08-09 10:35:00|872.9|872.7|872.6|872.4|873.3|873|871.9|871.6|25902
1660041600000|2022-08-09 10:40:00|872.7|872.5|872.1|871.8|873|872.8|872.1|871.8|9920
1660041900000|2022-08-09 10:45:00|872.2|872|872.9|872.7|873.3|873|872.2|872|21702
1660042200000|2022-08-09 10:50:00|872.8|872.6|873.8|873.6|873.9|873.7|872.2|872|10816
1660042500000|2022-08-09 10:55:00|873.9|873.7|874.8|874.6|874.9|874.8|873.6|873.3|21196
1660042800000|2022-08-09 11:00:00|874.9|874.7|874.8|874.5|875.3|874.9|874.6|874.2|23823
1660043100000|2022-08-09 11:05:00|874.7|874.4|873.6|873.3|874.8|874.6|873.6|873.3|7015
1660043400000|2022-08-09 11:10:00|873.7|873.4|873.4|873.1|873.9|873.6|873.2|872.9|10022
1660043700000|2022-08-09 11:15:00|873.3|873|873.4|873.1|873.5|873.3|872.7|872.4|8385
1660044000000|2022-08-09 11:20:00|873.3|873|872.7|872.5|873.4|873.2|872.2|871.9|27388
1660044300000|2022-08-09 11:25:00|872.8|872.4|872|871.7|873|872.8|871|870.8|42047
1660044600000|2022-08-09 11:30:00|871.9|871.6|871.8|871.5|872.2|872|870.7|870.5|18574
1660044900000|2022-08-09 11:35:00|871.7|871.4|870.9|870.7|871.9|871.6|870.2|870|67818
1660045200000|2022-08-09 11:40:00|870.8|870.6|868.7|868.4|871|870.9|868.1|868|71881
1660045500000|2022-08-09 11:45:00|868.8|868.3|870|869.6|870|869.7|868.4|868|61506
1660045800000|2022-08-09 11:50:00|869.9|869.5|869.6|869.3|870.2|870|869.1|868.8|46271
1660046100000|2022-08-09 11:55:00|869.7|869.4|870.1|869.9|871.1|870.8|869.5|869.2|15368
1660046400000|2022-08-09 12:00:00|870.2|870|872.1|871.9|872.1|871.9|869.8|869.5|21736
1660046700000|2022-08-09 12:05:00|872|871.8|870.5|870.3|872.1|871.9|870.4|870.2|16804
1660047000000|2022-08-09 12:10:00|870.6|870.4|871.7|871.6|871.8|871.7|870.2|870|28317
1660047300000|2022-08-09 12:15:00|871.8|871.5|872.8|872.6|873.4|873.1|871.8|871.4|30646
1660047600000|2022-08-09 12:20:00|872.9|872.7|874.4|874.2|874.5|874.4|872.6|872.4|20403
1660047900000|2022-08-09 12:25:00|874.3|874.1|874.1|873.9|874.5|874.4|873.8|873.6|10122
1660048200000|2022-08-09 12:30:00|874|873.8|874.5|874.4|874.7|874.5|873.5|873.2|19296
1660048500000|2022-08-09 12:35:00|874.4|874.3|873.7|873.4|874.4|874.3|873.2|873|30198
1660048800000|2022-08-09 12:40:00|873.8|873.6|874.1|873.9|874.3|874.1|873.7|873.5|15072
1660049100000|2022-08-09 12:45:00|874|874|873.7|873.6|874.2|874|873.5|873.3|7541
1660049400000|2022-08-09 12:50:00|873.8|873.7|874.6|874.3|874.6|874.4|873.6|873.4|37586
1660049700000|2022-08-09 12:55:00|874.5|874.4|874|873.7|874.7|874.6|873.9|873.6|17049
1660050000000|2022-08-09 13:00:00|873.9|873.8|875.8|875.5|875.9|875.7|873.7|873.5|49134
1660050300000|2022-08-09 13:05:00|875.7|875.6|876.6|876.4|876.7|876.5|875.7|875.5|61777
1660050600000|2022-08-09 13:10:00|876.5|876.3|875.7|875.5|876.6|876.3|875.6|875.5|49695
1660050900000|2022-08-09 13:15:00|875.6|875.4|875.2|875|875.8|875.5|874.8|874.5|12667
1660051200000|2022-08-09 13:20:00|875.3|875.1|874.7|874.4|875.6|875.3|874.4|874.1|12590
1660051500000|2022-08-09 13:25:00|874.6|874.3|876.3|876|876.3|876.2|874.4|874|5430
1660051800000|2022-08-09 13:30:00|876.2|876.1|876.1|875.8|877.5|877.3|873.8|873.6|60465
1660052100000|2022-08-09 13:35:00|876.2|875.9|877.4|877.2|877.4|877.2|875.5|875.2|33887
1660052400000|2022-08-09 13:40:00|877.3|877.1|878.5|878.4|878.7|878.5|877.3|877|34057
1660052700000|2022-08-09 13:45:00|878.6|878.5|877.5|877.3|879.8|879.5|875.8|875.5|79160
1660053000000|2022-08-09 13:50:00|877.4|877.4|877.1|876.8|878.6|878.3|876|875.8|22820
1660053300000|2022-08-09 13:55:00|877|876.9|877.7|877.5|877.9|877.6|875.9|875.6|26375
1660053600000|2022-08-09 14:00:00|877.6|877.4|876.9|876.6|877.6|877.5|876.2|875.9|38382
1660053900000|2022-08-09 14:05:00|876.8|876.7|877|876.7|877.4|877.1|876.3|876.1|23057
1660054200000|2022-08-09 14:10:00|876.9|876.6|877.6|877.4|878.1|878|876.8|876.6|47622
1660054500000|2022-08-09 14:15:00|877.5|877.2|878.2|877.9|878.4|878.2|876.7|876.4|35401
1660054800000|2022-08-09 14:20:00|878.3|878|877.1|876.9|879|878.9|876.8|876.6|30785
1660055100000|2022-08-09 14:25:00|877.2|877|877.7|877.5|878.2|878|877|876.8|33065
1660055400000|2022-08-09 14:30:00|877.6|877.6|878.4|878.2|878.9|878.6|876.9|876.7|27856
1660055700000|2022-08-09 14:35:00|878.3|878.3|877.5|877.3|878.8|878.6|877|876.8|20781
1660056000000|2022-08-09 14:40:00|877.6|877.2|877.4|877.2|877.7|877.6|876.9|876.7|23619
1660056300000|2022-08-09 14:45:00|877.3|877.1|877.1|876.9|877.6|877.4|876.8|876.6|23960
1660056600000|2022-08-09 14:50:00|877|877|875.8|875.5|877.4|877.3|875.6|875.4|29005
1660056900000|2022-08-09 14:55:00|875.9|875.6|874.5|874.4|876.1|876|874.5|874.2|27381
1660057200000|2022-08-09 15:00:00|874.4|874.3|872.7|872.6|874.7|874.5|872.6|872.4|30033
1660057500000|2022-08-09 15:05:00|872.6|872.5|872.6|872.4|873.1|872.8|871.9|871.7|119670
1660057800000|2022-08-09 15:10:00|872.5|872.5|874|873.7|874.3|874|872.3|872.1|81349
1660058100000|2022-08-09 15:15:00|874.1|873.8|874.2|874|874.9|874.6|873.7|873.5|39210
1660058400000|2022-08-09 15:20:00|874.1|873.9|873.2|873|874.5|874.3|873|872.8|29077
1660058700000|2022-08-09 15:25:00|873.3|872.9|873.2|872.9|873.7|873.4|872.2|872|67450
1660114800000|2022-08-10 07:00:00|870|869.4|868|867.3|870|869.4|866.5|866|84648
1660115100000|2022-08-10 07:05:00|868.1|867.4|868.5|868|869.8|869.3|866.5|866|90011
1660115400000|2022-08-10 07:10:00|868.4|867.9|871.2|870.9|871.8|871.6|867.4|867.1|93643
1660115700000|2022-08-10 07:15:00|871.4|871|878.2|877.8|878.9|878.4|871.4|871|129590
1660116000000|2022-08-10 07:20:00|878.1|877.7|880.3|879.9|882.8|882.5|878.1|877.6|277853
1660116300000|2022-08-10 07:25:00|880.4|880|881.1|880.7|882.8|882.6|879.2|878.8|58852
1660116600000|2022-08-10 07:30:00|881|880.8|879.6|879.2|882.8|882.6|878.8|878.5|58203
1660116900000|2022-08-10 07:35:00|879.7|879.3|874.5|874.1|880|879.6|874.2|873.8|52831
1660117200000|2022-08-10 07:40:00|874.4|874|875.1|874.8|876.1|875.7|874.3|873.9|55417
1660117500000|2022-08-10 07:45:00|875.3|874.9|874.9|874.6|877.4|877|874.7|874.4|28603
1660117800000|2022-08-10 07:50:00|875|874.5|877.3|876.8|878.5|878.1|874.5|874.3|19243
1660118100000|2022-08-10 07:55:00|877.2|876.9|878|877.6|878.6|878.3|876.1|875.7|234520
1660118400000|2022-08-10 08:00:00|878.1|877.7|877.1|876.8|878.4|878.1|877.1|876.7|33426
1660118700000|2022-08-10 08:05:00|877|876.9|877.1|876.7|878.9|878.6|876.3|875.9|39060
1660119000000|2022-08-10 08:10:00|877|876.6|879.5|879.3|879.5|879.3|876.7|876.4|47448
1660119300000|2022-08-10 08:15:00|879.4|879.2|876.3|876.1|879.8|879.6|875.8|875.5|16229
1660119600000|2022-08-10 08:20:00|876.4|876.2|876.9|876.6|878|877.6|876.3|875.9|13387
1660119900000|2022-08-10 08:25:00|876.8|876.5|876.9|876.7|876.9|876.8|875.7|875.4|19020
1660120200000|2022-08-10 08:30:00|877.1|876.8|878.4|878.1|878.7|878.4|876.6|876.2|9704
1660120500000|2022-08-10 08:35:00|878.5|878.2|876.9|876.7|878.8|878.7|876.6|876.3|11989
1660120800000|2022-08-10 08:40:00|877.1|876.8|877.9|877.7|878.8|878.5|876.9|876.7|23864
1660121100000|2022-08-10 08:45:00|877.8|877.8|879.7|879.4|879.8|879.4|877.8|877.5|49786
1660121400000|2022-08-10 08:50:00|879.8|879.5|879|878.8|880|879.7|878.5|878.2|10459
1660121700000|2022-08-10 08:55:00|878.9|878.7|878.1|877.9|879.2|879|877.6|877.3|6340
1660122000000|2022-08-10 09:00:00|878.2|878|878|877.7|878.6|878.3|877.3|877|5167
1660122300000|2022-08-10 09:05:00|878.1|877.8|878|877.8|878.1|877.8|876.6|876.3|8371
1660122600000|2022-08-10 09:10:00|877.9|877.7|879.4|879.1|879.9|879.6|877.6|877.3|33167
1660122900000|2022-08-10 09:15:00|879.3|879.2|878.9|878.6|879.3|879.3|878.4|878.1|18467
1660123200000|2022-08-10 09:20:00|878.8|878.5|876.4|876.1|878.8|878.5|876.1|875.8|71429
1660123500000|2022-08-10 09:25:00|876.3|876|877.1|876.8|877.1|877|876|875.7|24616
1660123800000|2022-08-10 09:30:00|877|876.7|876.3|876.1|877.1|877|876.3|876|10962
1660124100000|2022-08-10 09:35:00|876.4|876.2|874.7|874.4|876.6|876.4|874.4|874.1|155684
1660124400000|2022-08-10 09:40:00|874.8|874.5|874.1|873.9|875.5|875.2|874.1|873.8|4063
1660124700000|2022-08-10 09:45:00|874|873.8|873.7|873.5|874.3|873.9|873.4|873.1|11182
1660125000000|2022-08-10 09:50:00|873.6|873.4|872.9|872.8|873.7|873.6|872.9|872.7|22005
1660125300000|2022-08-10 09:55:00|873|872.9|872.8|872.6|873.3|873|871.9|871.7|10938
1660125600000|2022-08-10 10:00:00|872.9|872.7|872.9|872.6|873.8|873.5|872.7|872.4|16632
1660125900000|2022-08-10 10:05:00|872.8|872.5|871.9|871.8|873|872.8|871.9|871.6|19194
1660126200000|2022-08-10 10:10:00|872|871.7|872.7|872.4|872.8|872.5|871.5|871.2|44700
1660126500000|2022-08-10 10:15:00|872.6|872.3|873.1|872.8|873.2|872.9|871.7|871.4|36120
1660126800000|2022-08-10 10:20:00|873|872.9|872.2|872.1|873|872.9|872|871.8|3263
1660127100000|2022-08-10 10:25:00|872.3|872.2|871.8|871.6|872.9|872.6|871|870.7|13865
1660127400000|2022-08-10 10:30:00|871.9|871.7|872.6|872.3|873.8|873.5|871.8|871.7|18715
1660127700000|2022-08-10 10:35:00|872.5|872.2|873|872.7|873.1|872.9|872.5|872.2|6465
1660128000000|2022-08-10 10:40:00|873.1|872.8|871.7|871.5|873.5|873.2|871.6|871.3|13265
1660128300000|2022-08-10 10:45:00|871.8|871.4|871.5|871.2|871.8|871.7|870.4|870.1|5450
1660128600000|2022-08-10 10:50:00|871.6|871.3|872|871.8|872.3|872|871.1|870.8|6227
1660128900000|2022-08-10 10:55:00|872.1|871.9|872.5|872.2|872.7|872.5|871.9|871.6|28624
1660129200000|2022-08-10 11:00:00|872.4|871.8|873.5|873.3|873.5|873.3|871.9|871.7|36219
1660129500000|2022-08-10 11:05:00|873.4|873.2|872.2|871.9|873.5|873.3|872.1|871.8|13718
1660129800000|2022-08-10 11:10:00|872.1|871.8|872.1|871.9|872.6|872.3|871.5|871.3|5651
1660130100000|2022-08-10 11:15:00|872.2|872|871|870.6|872.2|872|870.2|870|12461
1660130400000|2022-08-10 11:20:00|871.1|870.7|871.5|871.2|872|871.7|870.8|870.5|9741
1660130700000|2022-08-10 11:25:00|871.6|871.3|872.2|871.9|872.5|872.2|871.2|870.9|20230
1660131000000|2022-08-10 11:30:00|872.3|872|871.8|871.6|872.7|872.5|871.8|871.6|21898
1660131300000|2022-08-10 11:35:00|871.7|871.5|871.7|871.4|872.4|872.1|871.2|870.9|14501
1660131600000|2022-08-10 11:40:00|871.6|871.3|872.3|872|872.3|872|870.8|870.5|5930
1660131900000|2022-08-10 11:45:00|872.4|872.1|872.2|871.9|872.5|872.2|871.8|871.5|3681
1660132200000|2022-08-10 11:50:00|872.1|871.8|872.5|872.3|872.8|872.5|872|871.8|2417
1660132500000|2022-08-10 11:55:00|872.6|872.4|872.8|872.5|873.8|873.6|872.5|872.3|37585
1660132800000|2022-08-10 12:00:00|872.7|872.4|873.9|873.7|874|873.7|872.5|872.2|8665
1660133100000|2022-08-10 12:05:00|874|873.8|874.5|874.2|875.1|875|874|873.7|30899
1660133400000|2022-08-10 12:10:00|874.4|874.3|873.7|873.5|874.5|874.4|873.1|873|46015
1660133700000|2022-08-10 12:15:00|873.6|873.3|872.4|872.3|873.7|873.3|871.9|871.6|23842
1660134000000|2022-08-10 12:20:00|872.5|872.2|874.1|873.9|874.9|874.6|872.5|872.2|35349
1660134300000|2022-08-10 12:25:00|874|873.7|875.9|875.5|877|876.6|873.4|873.1|52089
1660134600000|2022-08-10 12:30:00|876.2|875.6|875.3|874.8|883.3|882.8|874.2|874|369307
1660134900000|2022-08-10 12:35:00|875.2|874.7|876.5|876|876.5|876.1|872.4|871.9|173395
1660135200000|2022-08-10 12:40:00|876.6|876.1|879|878.7|880.6|880.2|875.8|875.3|247429
1660135500000|2022-08-10 12:45:00|879.1|878.8|879.7|879.4|880.2|879.9|878.2|877.8|35922
1660135800000|2022-08-10 12:50:00|879.6|879.3|879.7|879.3|880.4|880|878.7|878.3|42866
1660136100000|2022-08-10 12:55:00|879.8|879.4|876.5|876.1|880.6|880.2|876.4|876|62261
1660136400000|2022-08-10 13:00:00|876.4|876.2|875.7|875.4|877.3|876.9|875.5|875.3|38777
1660136700000|2022-08-10 13:05:00|875.8|875.3|875.2|875|876.1|875.7|874.7|874.3|47673
1660137000000|2022-08-10 13:10:00|875.1|874.9|872.7|872.5|875.2|875|872.3|872|96276
1660137300000|2022-08-10 13:15:00|872.8|872.4|874.4|874.2|874.8|874.5|872.8|872.4|13124
1660137600000|2022-08-10 13:20:00|874.3|874.1|876.8|876.6|877|876.6|873.7|873.4|66199
1660137900000|2022-08-10 13:25:00|877|876.5|877.2|876.9|879.2|878.7|876.9|876.5|20293
1660138200000|2022-08-10 13:30:00|877.3|877|879.6|879.3|881.5|881.2|877.2|876.8|157720
1660138500000|2022-08-10 13:35:00|879.7|879.4|880.6|880.3|881.6|881.4|877.4|877.1|177205
1660138800000|2022-08-10 13:40:00|880.8|880.4|884|883.7|884|883.7|879.8|879.5|245335
1660139100000|2022-08-10 13:45:00|884.1|883.8|886.3|886.1|887|886.6|884.1|883.8|160855
1660139400000|2022-08-10 13:50:00|886.4|886.2|883.7|883.4|886.7|886.5|883.2|882.9|60293
1660139700000|2022-08-10 13:55:00|883.8|883.5|881.9|881.7|884.5|884.2|881|880.7|103203
1660140000000|2022-08-10 14:00:00|881.8|881.6|881.9|881.6|883.4|883.1|881.3|881|51965
1660140300000|2022-08-10 14:05:00|881.8|881.5|881.7|881.4|882.7|882.4|880.6|880.3|44576
1660140600000|2022-08-10 14:10:00|881.6|881.3|881.7|881.4|883.6|883.3|881.2|881.1|64426
1660140900000|2022-08-10 14:15:00|881.8|881.5|880.1|879.8|882.7|882.4|880|879.7|85260
1660141200000|2022-08-10 14:20:00|880|879.7|879.8|879.6|880.3|880|878.4|878.1|36634
1660141500000|2022-08-10 14:25:00|879.5|879.4|880|879.8|880.8|880.5|879.5|879.2|20461
1660141800000|2022-08-10 14:30:00|880.1|879.9|881.5|881.3|882.1|882|879.8|879.5|38877
1660142100000|2022-08-10 14:35:00|881.6|881.2|882|881.8|882.4|882.2|881.4|881.1|97054
1660142400000|2022-08-10 14:40:00|882.1|881.9|881.7|881.5|882.9|882.6|881.6|881.5|19401
1660142700000|2022-08-10 14:45:00|881.6|881.4|881.2|881|882.6|882.4|881|880.8|86981
1660143000000|2022-08-10 14:50:00|881.1|881.1|882.7|882.6|883.2|882.9|881.1|881.1|31047
1660143300000|2022-08-10 14:55:00|882.8|882.7|883|882.8|883.4|883.3|882.6|882.5|34424
1660143600000|2022-08-10 15:00:00|883.1|882.9|885.1|885|885.3|885|883.1|882.9|578319
1660143900000|2022-08-10 15:05:00|885.2|885.1|884.3|884|885.6|885.5|883.9|883.6|113787
1660144200000|2022-08-10 15:10:00|884.2|883.9|885.4|885.1|885.4|885.2|883.1|882.8|87807
1660144500000|2022-08-10 15:15:00|885.3|885.2|883.6|883.4|885.4|885.2|883|882.8|36970
1660144800000|2022-08-10 15:20:00|883.5|883.5|884.5|884.4|885|884.8|883.5|883.4|97103
1660145100000|2022-08-10 15:25:00|884.6|884.5|883.6|883.4|884.9|884.8|883.5|883.4|82110
1660201200000|2022-08-11 07:00:00|889.8|889.1|892.2|891.5|892.8|892|888|886.8|186144
1660201500000|2022-08-11 07:05:00|892.1|891.2|893.4|893.1|894.1|893.6|891.2|890.9|163155
1660201800000|2022-08-11 07:10:00|893.3|893|893.3|893.1|895|894.7|892.1|891.5|183714
1660202100000|2022-08-11 07:15:00|893.2|892.9|892.1|891.6|894.9|894.7|891.8|891.5|62964
1660202400000|2022-08-11 07:20:00|892|891.7|890.7|890.3|893.2|892.7|890.1|890|71010
1660202700000|2022-08-11 07:25:00|890.6|890.4|887.9|887.5|890.8|890.6|887.7|887.3|288989
1660203000000|2022-08-11 07:30:00|888|887.6|887.1|886.8|888.5|888.2|886.3|885.9|69082
1660203300000|2022-08-11 07:35:00|887|886.7|887.9|887.5|888.7|888.3|885.6|885.3|20234
1660203600000|2022-08-11 07:40:00|887.8|887.4|887.5|887.2|888.5|888.2|886.2|885.8|39367
1660203900000|2022-08-11 07:45:00|887.6|887.1|887.1|886.7|888.9|888.5|886.8|886.4|55552
1660204200000|2022-08-11 07:50:00|887|886.6|886.5|886.1|887.5|887.1|885.9|885.7|35587
1660204500000|2022-08-11 07:55:00|886.4|886.2|885.6|885.2|887.8|887.4|885.4|885|54830
1660204800000|2022-08-11 08:00:00|885.5|885.1|883.8|883.5|885.6|885.3|883.7|883.3|82764
1660205100000|2022-08-11 08:05:00|883.7|883.4|883.9|883.7|884.4|884|883|882.7|15282
1660205400000|2022-08-11 08:10:00|884|883.6|883.7|883.4|884.7|884.4|883.4|883.1|285310
1660205700000|2022-08-11 08:15:00|883.6|883.3|885.3|885|885.4|885.2|883.1|883|55319
1660206000000|2022-08-11 08:20:00|885.2|884.9|886|885.6|886.2|885.8|883.9|883.5|23381
1660206300000|2022-08-11 08:25:00|886.1|885.7|887.5|887.1|888.3|887.9|885.8|885.5|35382
1660206600000|2022-08-11 08:30:00|887.4|887.2|887|886.8|887.5|887.3|886.5|886.1|20998
1660206900000|2022-08-11 08:35:00|887.1|887|886.4|886.1|888.1|887.9|885.9|885.5|26536
1660207200000|2022-08-11 08:40:00|886.3|886|885.9|885.6|887.4|887|885.7|885.4|9764
1660207500000|2022-08-11 08:45:00|886|885.7|886.4|886.2|886.7|886.4|885.5|885.2|20459
1660207800000|2022-08-11 08:50:00|886.3|886|885.7|885.3|886.7|886.4|883.8|883.5|46143
1660208100000|2022-08-11 08:55:00|885.6|885.2|888|887.8|888|887.9|885.2|884.9|14734
1660208400000|2022-08-11 09:00:00|887.9|887.7|886.1|885.9|888|887.7|885.9|885.8|49315
1660208700000|2022-08-11 09:05:00|886|885.8|886.2|886|887.1|887|885.7|885.5|192674
1660209000000|2022-08-11 09:10:00|886.1|885.9|884.3|884.1|886.6|886.3|884.2|883.9|55045
1660209300000|2022-08-11 09:15:00|884.4|884.2|885.1|884.8|885.8|885.4|884.4|884.2|12134
1660209600000|2022-08-11 09:20:00|885|884.7|885|884.7|885.7|885.4|884.7|884.4|10876
1660209900000|2022-08-11 09:25:00|884.9|884.6|885.1|884.8|885.3|885.1|883.8|883.7|44964
1660210200000|2022-08-11 09:30:00|885.2|884.9|884.1|883.7|885.4|885.3|884|883.6|7124
1660210500000|2022-08-11 09:35:00|884.2|883.8|882.7|882.3|884.8|884.5|882.5|882.3|29099
1660210800000|2022-08-11 09:40:00|882.6|882.2|882.5|882.2|882.6|882.5|881.7|881.3|50132
1660211100000|2022-08-11 09:45:00|882.4|882.1|884.1|883.8|884.3|884|882.4|882.1|22333
1660211400000|2022-08-11 09:50:00|884|883.7|883.7|883.4|884.3|884|882.8|882.6|28687
1660211700000|2022-08-11 09:55:00|883.8|883.5|882.6|882.4|884.1|883.8|882.6|882.4|38764
1660212000000|2022-08-11 10:00:00|882.7|882.5|881.9|881.7|883.1|882.9|881.6|881.3|21618
1660212300000|2022-08-11 10:05:00|881.8|881.6|882.2|881.9|883|882.8|881.6|881.2|35577
1660212600000|2022-08-11 10:10:00|882.1|881.8|882.5|882.4|883|882.8|881.8|881.5|2792
1660212900000|2022-08-11 10:15:00|882.4|882.3|882.8|882.5|882.8|882.5|882|881.8|8860
1660213200000|2022-08-11 10:20:00|882.7|882.4|882.2|881.9|882.9|882.6|882|881.7|3595
1660213500000|2022-08-11 10:25:00|882.1|881.8|883.4|883.2|883.7|883.4|881.9|881.6|7794
1660213800000|2022-08-11 10:30:00|883.3|883.1|884.2|883.9|884.3|884.1|882.4|882.1|5625
1660214100000|2022-08-11 10:35:00|884.1|883.8|883.8|883.5|884.4|884.1|882|881.7|27554
1660214400000|2022-08-11 10:40:00|883.7|883.4|882.9|882.6|884|883.7|882.9|882.6|28699
1660214700000|2022-08-11 10:45:00|883|882.7|882.7|882.4|883.3|883|882.5|882.3|3648
1660215000000|2022-08-11 10:50:00|882.6|882.5|884|883.8|884.1|883.8|882.3|882|10957
1660215300000|2022-08-11 10:55:00|883.9|883.7|883.3|883.2|884.5|884.2|883.2|882.9|11068
1660215600000|2022-08-11 11:00:00|883.4|882.6|884.8|884.5|885|884.7|883.1|882.6|26089
1660215900000|2022-08-11 11:05:00|884.7|884.4|884.8|884.7|885.1|885|884.6|884.3|17493
1660216200000|2022-08-11 11:10:00|884.9|884.6|885.7|885.5|886|885.7|884.4|884|10404
1660216500000|2022-08-11 11:15:00|885.8|885.6|885.8|885.6|885.9|885.7|884.8|884.5|9765
1660216800000|2022-08-11 11:20:00|885.7|885.7|884.8|884.7|886.1|885.8|884.7|884.4|13045
1660217100000|2022-08-11 11:25:00|884.9|884.6|884.2|884|885.1|884.8|883.7|883.5|4241
1660217400000|2022-08-11 11:30:00|884.1|884.1|884.8|884.6|885.4|885.1|884.1|884|5930
1660217700000|2022-08-11 11:35:00|884.7|884.7|885.8|885.5|886.3|886|884.5|884.3|19394
1660218000000|2022-08-11 11:40:00|885.7|885.4|886.1|885.8|886.1|885.8|884.9|884.6|15912
1660218300000|2022-08-11 11:45:00|886|885.7|885.8|885.5|886.6|886.5|885.6|885.3|6523
1660218600000|2022-08-11 11:50:00|885.9|885.6|884.8|884.6|886.2|886|884.4|884.2|20832
1660218900000|2022-08-11 11:55:00|884.7|884.5|884.8|884.5|884.9|884.7|884|883.8|13148
1660219200000|2022-08-11 12:00:00|884.9|884.6|885.9|885.7|886.5|886.3|884.6|884.3|30185
1660219500000|2022-08-11 12:05:00|885.8|885.6|886.8|886.7|887.3|887|885.1|884.8|43087
1660219800000|2022-08-11 12:10:00|886.9|886.8|885.2|884.8|887.2|886.9|885|884.8|35912
1660220100000|2022-08-11 12:15:00|885.1|884.9|886.8|886.4|886.8|886.5|885.1|884.8|7240
1660220400000|2022-08-11 12:20:00|886.7|886.5|886|885.8|886.9|886.7|885.9|885.6|9719
1660220700000|2022-08-11 12:25:00|885.9|885.9|886.2|885.8|886.5|886.2|885.3|885.1|18299
1660221000000|2022-08-11 12:30:00|886.1|885.9|885.3|885|888|887.8|885.1|884.9|89470
1660221300000|2022-08-11 12:35:00|885.2|884.9|886.3|886|887.5|887.1|884.8|884.6|22412
1660221600000|2022-08-11 12:40:00|886.1|886.1|885.9|885.7|886.8|886.4|885.3|885.1|14332
1660221900000|2022-08-11 12:45:00|886|885.6|886.5|886.2|886.6|886.2|885.1|885|11713
1660222200000|2022-08-11 12:50:00|886.4|886.1|888.4|888.1|888.6|888.4|886.1|885.7|82787
1660222500000|2022-08-11 12:55:00|888.3|888|888.3|888|890.2|889.9|888.1|887.8|23580
1660222800000|2022-08-11 13:00:00|888.4|888.1|888.4|888.2|889.3|889|887.9|887.5|21131
1660223100000|2022-08-11 13:05:00|888.5|888.3|889.4|889.2|889.9|889.7|888.4|888.2|34437
1660223400000|2022-08-11 13:10:00|889.3|889.1|889.1|888.9|889.6|889.3|888.4|888.1|24482
1660223700000|2022-08-11 13:15:00|889.2|888.8|887.7|887.5|889.4|889.2|887.1|886.8|61117
1660224000000|2022-08-11 13:20:00|887.8|887.6|888.6|888.3|888.7|888.4|887.7|887.4|25811
1660224300000|2022-08-11 13:25:00|888.5|888.2|889.5|889.1|889.5|889.2|888.5|888.2|15525
1660224600000|2022-08-11 13:30:00|889.4|889.2|891.1|890.8|894|893.9|889.4|889.1|320445
1660224900000|2022-08-11 13:35:00|891|890.7|891.2|891|892.7|892.3|890.6|890.4|76406
1660225200000|2022-08-11 13:40:00|891.1|890.9|891.1|890.8|892.3|892|889.8|889.5|61329
1660225500000|2022-08-11 13:45:00|891.3|890.9|891.4|891.2|893|892.8|890.2|890|38229
1660225800000|2022-08-11 13:50:00|891.5|891.3|892.4|892.2|893|892.7|890.4|890|36616
1660226100000|2022-08-11 13:55:00|892.3|892.1|893.6|893.3|894|893.7|891.5|891.3|20732
1660226400000|2022-08-11 14:00:00|893.7|893.4|893.5|893.2|894.2|893.9|892.3|892|99464
1660226700000|2022-08-11 14:05:00|893.4|893.3|895.3|895.1|895.6|895.4|892.7|892.5|165023
1660227000000|2022-08-11 14:10:00|895.4|895.2|895.3|895.1|896|895.8|894|893.9|143003
1660227300000|2022-08-11 14:15:00|895.4|895.2|894.7|894.6|896.4|896.1|894.7|894.4|61217
1660227600000|2022-08-11 14:20:00|894.6|894.5|892.5|892.2|894.7|894.5|892.4|892.1|56706
1660227900000|2022-08-11 14:25:00|892.4|892.1|891.5|891.2|892.4|892.1|891|890.8|25971
1660228200000|2022-08-11 14:30:00|891.4|891.3|892.3|892.1|892.6|892.4|890.5|890.3|54006
1660228500000|2022-08-11 14:35:00|892.2|892|892.3|892|893.1|892.9|892|891.7|52216
1660228800000|2022-08-11 14:40:00|892.2|892.1|890|889.7|892.6|892.4|889.8|889.6|37655
1660229100000|2022-08-11 14:45:00|889.9|889.6|890.6|890.4|890.8|890.5|889|888.8|35122
1660229400000|2022-08-11 14:50:00|890.5|890.3|890.5|890.3|891.2|890.9|890|889.7|34436
1660229700000|2022-08-11 14:55:00|890.4|890.2|889.9|889.7|890.7|890.4|889.2|889|63556
1660230000000|2022-08-11 15:00:00|889.8|889.6|888.5|888.3|890|889.8|888.4|888.2|56737
1660230300000|2022-08-11 15:05:00|888.4|888.2|886.5|886.3|888.4|888.2|885.7|885.5|65643
1660230600000|2022-08-11 15:10:00|886.4|886.2|885.9|885.8|887|886.7|885.8|885.6|40684
1660230900000|2022-08-11 15:15:00|886|885.9|884.5|884.4|886.9|886.8|884.4|884.2|133100
1660231200000|2022-08-11 15:20:00|884.4|884.3|886|885.8|886.2|886|884.3|884|41693
1660231500000|2022-08-11 15:25:00|885.9|885.9|886.4|886.3|886.6|886.4|885.3|885.2|74226
1660287600000|2022-08-12 07:00:00|895|893.3|895.3|894.5|896.5|895.7|892.2|891.2|167623
1660287900000|2022-08-12 07:05:00|895.4|894.4|896.9|896.5|898.7|897.9|894.8|894.3|101733
1660288200000|2022-08-12 07:10:00|897|896.6|895.8|895.3|898.1|897.8|895.2|894.7|100441
1660288500000|2022-08-12 07:15:00|895.9|895.2|896.7|896.2|897.1|896.6|892.9|892.3|47813
1660288800000|2022-08-12 07:20:00|896.6|896.1|897.4|897|898.6|898.1|896.5|896.1|54540
1660289100000|2022-08-12 07:25:00|897.3|897.1|899.5|899.1|899.5|899.1|896.9|896.5|103533
1660289400000|2022-08-12 07:30:00|899.4|899|899.9|899.7|899.9|899.7|898.4|897.9|41078
1660289700000|2022-08-12 07:35:00|900|899.8|902.4|902.2|903.5|903.2|899.9|899.8|165774
1660290000000|2022-08-12 07:40:00|902.5|902.3|901.4|901.2|903.3|902.9|900.7|900.4|64925
1660290300000|2022-08-12 07:45:00|901.3|901.1|901.7|901.3|902.7|902.3|900.3|900|27115
1660290600000|2022-08-12 07:50:00|901.6|901.2|901|900.8|904.4|904.1|901|900.8|25925
1660290900000|2022-08-12 07:55:00|901.1|900.7|901.6|901.1|902.2|902|899.4|899.2|35247
1660291200000|2022-08-12 08:00:00|901.5|901.2|901.6|901.2|902.3|901.8|900.5|900.1|57966
1660291500000|2022-08-12 08:05:00|901.7|901.3|900|899.7|901.9|901.6|899.5|899.1|58554
1660291800000|2022-08-12 08:10:00|899.9|899.6|901|900.7|901.4|901.1|899.3|899.1|26420
1660292100000|2022-08-12 08:15:00|901.1|900.9|901.5|901.2|902|901.7|900.4|900.1|53053
1660292400000|2022-08-12 08:20:00|901.6|901.3|901.7|901.3|901.9|901.8|900.7|900.4|9644
1660292700000|2022-08-12 08:25:00|901.6|901.4|900.5|900.3|902|901.9|900.5|900.2|36202
1660293000000|2022-08-12 08:30:00|900.4|900.2|901.5|901.3|901.6|901.3|899.9|899.6|49103
1660293300000|2022-08-12 08:35:00|901.6|901.4|901.7|901.5|902.8|902.7|901.4|901.2|60204
1660293600000|2022-08-12 08:40:00|901.9|901.6|900.9|900.6|902.2|902.1|900.6|900.4|33641
1660293900000|2022-08-12 08:45:00|900.8|900.5|899.8|899.5|900.9|900.6|899.4|899|22287
1660294200000|2022-08-12 08:50:00|899.9|899.6|898.5|898.3|900.6|900.3|898.3|898.1|90339
1660294500000|2022-08-12 08:55:00|898.6|898.2|898.2|897.9|898.8|898.6|896.9|896.6|28461
1660294800000|2022-08-12 09:00:00|898.1|897.8|898.7|898.4|899|898.6|897|896.7|9118
1660295100000|2022-08-12 09:05:00|898.8|898.5|897.4|897.2|898.9|898.6|897.2|896.9|21634
1660295400000|2022-08-12 09:10:00|897.5|897.1|899.1|898.9|899.3|899|897.2|897|10840
1660295700000|2022-08-12 09:15:00|899|898.8|898.7|898.4|899.2|899|898.3|898|25199
1660296000000|2022-08-12 09:20:00|898.6|898.3|899|898.7|899.3|899.2|898.1|897.8|31321
1660296300000|2022-08-12 09:25:00|898.9|898.6|899.7|899.5|900|899.7|898.8|898.5|32455
1660296600000|2022-08-12 09:30:00|899.8|899.7|901.4|901.1|901.5|901.3|899.7|899.5|12754
1660296900000|2022-08-12 09:35:00|901.3|901.2|902.4|902.1|902.5|902.2|900.5|900.2|22845
1660297200000|2022-08-12 09:40:00|902.3|902.2|902.3|902|902.8|902.7|901.6|901.3|10897
1660297500000|2022-08-12 09:45:00|902.2|902.1|904|903.8|904|903.8|901.9|901.6|22831
1660297800000|2022-08-12 09:50:00|904.1|903.9|904.6|904.3|905|904.8|903.2|902.9|34433
1660298100000|2022-08-12 09:55:00|904.5|904.2|903.6|903.4|905|904.6|903.1|902.8|24331
1660298400000|2022-08-12 10:00:00|903.8|903.5|901.7|901.6|903.9|903.6|901.3|901.1|38023
1660298700000|2022-08-12 10:05:00|901.5|901.4|903.5|903.2|903.7|903.3|901.5|901.4|29717
1660299000000|2022-08-12 10:10:00|903.4|903.1|902.7|902.4|903.5|903.2|901.8|901.6|38699
1660299300000|2022-08-12 10:15:00|902.6|902.3|901.8|901.6|903.1|902.8|901|900.7|14739
1660299600000|2022-08-12 10:20:00|901.7|901.5|901.8|901.5|901.8|901.5|900.3|900|50361
1660299900000|2022-08-12 10:25:00|901.9|901.6|901.8|901.5|902.3|902.1|901.4|901.2|35759
1660300200000|2022-08-12 10:30:00|901.7|901.4|901.2|900.8|902.5|902.3|901|900.7|33554
1660300500000|2022-08-12 10:35:00|901.1|900.9|900.5|900.2|901.4|901.2|899.8|899.5|63875
1660300800000|2022-08-12 10:40:00|900.4|900.1|898.4|898.1|900.5|900.2|898|897.7|57399
1660301100000|2022-08-12 10:45:00|898.3|898|900|899.7|900.1|899.9|898|897.6|21630
1660301400000|2022-08-12 10:50:00|899.9|899.6|901.4|901.1|901.5|901.2|899.8|899.5|27799
1660301700000|2022-08-12 10:55:00|901.3|901.2|901.4|901.1|901.9|901.6|900.6|900.4|11645
1660302000000|2022-08-12 11:00:00|900.6|900.5|900.4|900.3|901.3|901|900.1|899.8|28976
1660302300000|2022-08-12 11:05:00|900.5|900.4|901.2|901|901.6|901.3|900.4|900.3|32213
1660302600000|2022-08-12 11:10:00|901.1|900.9|902.5|902.2|902.7|902.4|899.8|899.6|120506
1660302900000|2022-08-12 11:15:00|902.6|902.3|903.7|903.5|903.7|903.5|902.1|901.8|72535
1660303200000|2022-08-12 11:20:00|903.6|903.4|903.9|903.7|904|903.9|903.4|903.1|39678
1660303500000|2022-08-12 11:25:00|903.8|903.8|904.8|904.6|905.1|905|903.6|903.4|189429
1660303800000|2022-08-12 11:30:00|904.9|904.5|906.7|906.5|906.9|906.6|904.6|904.4|17710
1660304100000|2022-08-12 11:35:00|906.8|906.4|905.7|905.5|906.9|906.7|905.4|905.1|21112
1660304400000|2022-08-12 11:40:00|905.8|905.4|904.9|904.7|905.8|905.6|904.6|904.4|10762
1660304700000|2022-08-12 11:45:00|904.8|904.6|905.5|905.3|905.5|905.4|904.7|904.5|10168
1660305000000|2022-08-12 11:50:00|905.4|905.2|904.5|904.2|906|905.8|904.5|904.2|18211
1660305300000|2022-08-12 11:55:00|904.6|904.3|905.1|904.8|905.7|905.4|904.5|904.2|12018
1660305600000|2022-08-12 12:00:00|905|904.7|905.8|905.6|906.2|905.9|904.8|904.6|11265
1660305900000|2022-08-12 12:05:00|905.7|905.5|904.7|904.4|905.7|905.5|904.3|904|10607
1660306200000|2022-08-12 12:10:00|904.8|904.5|906.1|905.8|906.2|905.9|904.4|904.2|17639
1660306500000|2022-08-12 12:15:00|906.2|905.9|905.3|905.1|906.3|906|905.1|904.9|17063
1660306800000|2022-08-12 12:20:00|905.2|905|906.7|906.4|907|906.8|905|904.8|53962
1660307100000|2022-08-12 12:25:00|906.6|906.3|906.5|906.2|906.9|906.7|905.9|905.6|60511
1660307400000|2022-08-12 12:30:00|906.6|906.3|907.7|907.5|907.9|907.6|906.4|906.2|54982
1660307700000|2022-08-12 12:35:00|907.6|907.4|907|906.8|907.8|907.6|906.6|906.3|11231
1660308000000|2022-08-12 12:40:00|907.1|906.9|907.6|907.4|908|907.8|906.6|906.4|33172
1660308300000|2022-08-12 12:45:00|907.5|907.3|908.5|908.2|908.5|908.4|906.8|906.5|40156
1660308600000|2022-08-12 12:50:00|908.4|908.3|908.7|908.4|909.7|909.4|908.3|908|68856
1660308900000|2022-08-12 12:55:00|908.6|908.3|909.9|909.7|909.9|909.8|908.6|908.3|56619
1660309200000|2022-08-12 13:00:00|909.8|909.8|911|910.8|911.8|911.7|909.8|909.7|286247
1660309500000|2022-08-12 13:05:00|910.9|910.9|911.6|911.4|912.3|912.1|910|909.7|247829
1660309800000|2022-08-12 13:10:00|911.5|911.3|912.5|912.2|912.9|912.6|911.1|910.8|48070
1660310100000|2022-08-12 13:15:00|912.6|912.3|912|911.7|913.3|913|911.9|911.6|53416
1660310400000|2022-08-12 13:20:00|911.9|911.8|911.2|911|912|911.8|910.7|910.4|19110
1660310700000|2022-08-12 13:25:00|911.3|910.9|908|907.7|911.5|911.3|907.6|907.2|60949
1660311000000|2022-08-12 13:30:00|907.9|907.6|906.9|906.6|908|907.8|905.3|905.2|59130
1660311300000|2022-08-12 13:35:00|907|906.7|907.1|906.8|908.2|907.9|904.7|904.4|47897
1660311600000|2022-08-12 13:40:00|907|906.7|909.2|909|910|909.7|906.5|906.2|50101
1660311900000|2022-08-12 13:45:00|909.3|909.1|908.6|908.3|909.5|909.4|907.6|907.4|97929
1660312200000|2022-08-12 13:50:00|908.7|908.4|907.4|907.1|910.2|909.9|907.4|907.1|48621
1660312500000|2022-08-12 13:55:00|907.3|907|906.8|906.4|907.8|907.6|906.1|905.9|32129
1660312800000|2022-08-12 14:00:00|906.7|906.3|907.4|907.1|908.8|908.4|904.2|904|147979
1660313100000|2022-08-12 14:05:00|907.3|907.2|906.4|906.2|907.7|907.4|905|904.8|67263
1660313400000|2022-08-12 14:10:00|906.3|906.1|904.5|904.1|907.6|907.4|904.5|904.1|36432
1660313700000|2022-08-12 14:15:00|904.4|904.2|905.2|905|905.4|905.2|904.2|904.1|148980
1660314000000|2022-08-12 14:20:00|905.1|905.1|906.3|906.2|906.8|906.5|904.5|904.2|43353
1660314300000|2022-08-12 14:25:00|906.2|906|905.8|905.5|906.5|906.3|904.8|904.6|38426
1660314600000|2022-08-12 14:30:00|905.7|905.6|905.3|905.1|906.3|906|905|904.8|27836
1660314900000|2022-08-12 14:35:00|905.2|905|905.3|905.1|906|905.7|904.5|904.3|193734
1660315200000|2022-08-12 14:40:00|905.4|905|905|904.9|905.5|905.3|904.4|904.2|23039
1660315500000|2022-08-12 14:45:00|904.9|904.8|905.5|905.4|905.8|905.6|904.1|904|50031
1660315800000|2022-08-12 14:50:00|905.6|905.5|905.5|905.4|906.7|906.5|905.1|904.9|41359
1660316100000|2022-08-12 14:55:00|905.6|905.5|904|903.8|906.2|905.9|904|903.8|82366
1660316400000|2022-08-12 15:00:00|904.1|903.9|904.2|904.1|905|904.8|902.8|902.6|107195
1660316700000|2022-08-12 15:05:00|904.3|904.2|904.3|904.2|904.9|904.7|903.5|903.2|97176
1660317000000|2022-08-12 15:10:00|904.2|904.1|905.1|904.9|905.3|905.1|903.9|903.7|53083
1660317300000|2022-08-12 15:15:00|905|904.8|906.7|906.5|906.8|906.5|904.3|904.2|115028
1660317600000|2022-08-12 15:20:00|906.8|906.6|909.9|909.6|910|909.8|906.5|906.4|134853
1660317900000|2022-08-12 15:25:00|909.8|909.5|910.3|910|910.5|910.3|909.5|909.2|200955
1660546800000|2022-08-15 07:00:00|910|909|908.9|908.1|911|909.9|907.5|907|84569
1660547100000|2022-08-15 07:05:00|909|908.2|907|906.5|909.8|909.1|905.7|905.2|144988
1660547400000|2022-08-15 07:10:00|906.9|906.4|907.8|907.2|909|908.4|905.6|905.2|132271
1660547700000|2022-08-15 07:15:00|907.7|907.1|908|907.6|908.3|908.2|905.7|905.2|148967
1660548000000|2022-08-15 07:20:00|907.9|907.5|909|908.6|909|908.8|906.4|905.9|107374
1660548300000|2022-08-15 07:25:00|908.9|908.8|909.9|909.5|911.1|910.8|908|907.6|105318
1660548600000|2022-08-15 07:30:00|909.8|909.6|910.8|910.5|911.9|911.6|909.5|909.1|34969
1660548900000|2022-08-15 07:35:00|910.9|910.4|908|907.7|911|910.9|907.3|906.9|115957
1660549200000|2022-08-15 07:40:00|907.9|907.6|907.6|907.2|908.5|908.3|906.7|906.4|133975
1660549500000|2022-08-15 07:45:00|907.5|907.3|907.4|907|908.6|908.4|906.4|906|30899
1660549800000|2022-08-15 07:50:00|907.3|906.9|907.3|907|907.7|907.4|906.3|906|166799
1660550100000|2022-08-15 07:55:00|907.2|906.9|908|907.9|908.9|908.6|906.6|906.3|36882
1660550400000|2022-08-15 08:00:00|908.1|907.8|907.9|907.7|908.3|908|906.6|906.3|94088
1660550700000|2022-08-15 08:05:00|908|907.6|908.2|907.9|909.3|908.9|908|907.6|34107
1660551000000|2022-08-15 08:10:00|908.3|908|907.5|907.2|908.6|908.4|907.2|907|20463
1660551300000|2022-08-15 08:15:00|907.3|907.1|907.7|907.4|907.8|907.6|906.9|906.6|36413
1660551600000|2022-08-15 08:20:00|907.6|907.3|907.2|907|907.8|907.7|906.8|906.7|48050
1660551900000|2022-08-15 08:25:00|907.3|907.1|907.4|907.2|907.9|907.6|906.9|906.8|22888
1660552200000|2022-08-15 08:30:00|907.5|907.3|907.1|906.9|907.7|907.5|907|906.9|34356
1660552500000|2022-08-15 08:35:00|907.2|907|907.3|907|907.4|907.1|906.4|906.1|16056
1660552800000|2022-08-15 08:40:00|907.4|907.1|906.8|906.5|907.8|907.5|906.3|906.1|13913
1660553100000|2022-08-15 08:45:00|906.7|906.4|906.3|906|907.1|907|905.9|905.7|36001
1660553400000|2022-08-15 08:50:00|906.2|905.9|906.5|906.3|906.9|906.6|905.9|905.8|33840
1660553700000|2022-08-15 08:55:00|906.6|906.2|904.4|904.1|906.6|906.3|903.9|903.8|29605
1660554000000|2022-08-15 09:00:00|904.5|904.2|905.1|905|905.5|905.3|904.3|904.1|16314
1660554300000|2022-08-15 09:05:00|905|904.9|903.6|903.3|905.4|905.2|903.4|903.1|16745
1660554600000|2022-08-15 09:10:00|903.5|903.2|902.9|902.6|903.7|903.4|902.1|902|41730
1660554900000|2022-08-15 09:15:00|903|902.7|902.4|902.1|903.6|903.3|902.3|902.1|24280
1660555200000|2022-08-15 09:20:00|902.5|902.2|900.2|900|902.5|902.3|900.1|900|121487
1660555500000|2022-08-15 09:25:00|900.1|900.1|901.2|901|901.4|901.1|900.1|900|23917
1660555800000|2022-08-15 09:30:00|901.1|900.9|900.4|900.2|901.3|901|899.9|899.7|16645
1660556100000|2022-08-15 09:35:00|900.3|900.3|901.8|901.6|902|901.7|900.2|900.1|17437
1660556400000|2022-08-15 09:40:00|901.9|901.7|903.2|902.9|903.7|903.4|901.9|901.5|20350
1660556700000|2022-08-15 09:45:00|903.3|903|904.2|903.9|904.6|904.3|902.8|902.6|13134
1660557000000|2022-08-15 09:50:00|904.3|904|905.2|904.8|905.5|905.2|904.3|904|51049
1660557300000|2022-08-15 09:55:00|905.1|904.9|903.4|903.1|905.3|905.1|903.3|903|9379
1660557600000|2022-08-15 10:00:00|903.5|903.2|904.3|904|904.8|904.5|903.5|903.2|35254
1660557900000|2022-08-15 10:05:00|904.2|904.1|903.3|903|904.3|904.1|903.3|903|18867
1660558200000|2022-08-15 10:10:00|903.2|903.1|902.3|902|903.3|903.2|901.7|901.4|21181
1660558500000|2022-08-15 10:15:00|902.2|901.9|901.3|901.1|902.2|901.9|900.4|900|40631
1660558800000|2022-08-15 10:20:00|901.4|901|900.3|900|901.4|901|900.1|900|28912
1660559100000|2022-08-15 10:25:00|900.2|900.1|900.8|900.6|901.6|901.3|900.2|900|29566
1660559400000|2022-08-15 10:30:00|900.9|900.7|901.4|901.3|901.6|901.3|900.5|900.2|12306
1660559700000|2022-08-15 10:35:00|901.5|901.4|902.4|902.1|902.6|902.3|901.5|901.3|28154
1660560000000|2022-08-15 10:40:00|902.3|902.2|902.2|902|902.5|902.2|901.7|901.5|11918
1660560300000|2022-08-15 10:45:00|902.1|901.9|903|902.7|903.1|902.8|901.8|901.6|11214
1660560600000|2022-08-15 10:50:00|903.1|902.8|903.3|903.1|903.6|903.3|902.6|902.3|5085
1660560900000|2022-08-15 10:55:00|903.5|903.2|903|902.8|903.8|903.6|903|902.8|4953
1660561200000|2022-08-15 11:00:00|903.5|903.4|903.1|902.9|903.6|903.4|903|902.7|6599
1660561500000|2022-08-15 11:05:00|903.2|902.8|903.5|903.2|903.5|903.3|902.8|902.6|7025
1660561800000|2022-08-15 11:10:00|903.4|903.1|903.4|903.1|903.8|903.5|903|902.8|13476
1660562100000|2022-08-15 11:15:00|903.5|903.2|903.1|903|903.7|903.4|902.9|902.6|1199
1660562400000|2022-08-15 11:20:00|903.2|903.1|902.6|902.4|903.7|903.5|902.6|902.4|15331
1660562700000|2022-08-15 11:25:00|902.7|902.5|902.2|901.9|903|902.7|901.7|901.5|5406
1660563000000|2022-08-15 11:30:00|902.1|901.8|900.8|900.5|902.2|901.9|900.7|900.4|36547
1660563300000|2022-08-15 11:35:00|900.7|900.6|901.3|901.1|901.8|901.5|900.5|900.3|27536
1660563600000|2022-08-15 11:40:00|901.2|901|900|899.8|901.2|901|899.9|899.8|53151
1660563900000|2022-08-15 11:45:00|899.9|899.9|897.9|897.6|900.2|900|897.7|897.4|70200
1660564200000|2022-08-15 11:50:00|897.8|897.7|894.6|894.3|897.8|897.7|894.2|894|186711
1660564500000|2022-08-15 11:55:00|894.4|894.2|894.5|894.2|896.1|895.7|893.6|893.4|53698
1660564800000|2022-08-15 12:00:00|894.4|894.1|893.5|893.2|894.4|894.1|892.8|892.5|70449
1660565100000|2022-08-15 12:05:00|893.6|893.3|895.1|894.7|895.1|894.7|893.2|892.8|25421
1660565400000|2022-08-15 12:10:00|895|894.8|895.3|895|895.7|895.4|894.5|894.2|18367
1660565700000|2022-08-15 12:15:00|895.2|894.9|896.7|896.5|896.9|896.8|895|894.7|14501
1660566000000|2022-08-15 12:20:00|896.6|896.6|897.2|897|897.5|897.4|896.3|896.1|34547
1660566300000|2022-08-15 12:25:00|897.1|897.1|898.8|898.6|898.8|898.6|897|896.8|11297
1660566600000|2022-08-15 12:30:00|898.9|898.5|897.1|896.9|898.9|898.5|896.9|896.7|29550
1660566900000|2022-08-15 12:35:00|897|896.8|894.5|894.2|897.1|896.9|894.5|894.2|34260
1660567200000|2022-08-15 12:40:00|894.4|894.1|895.3|895.1|895.8|895.5|894.4|894.1|16953
1660567500000|2022-08-15 12:45:00|895.4|895.2|895.6|895.4|896|895.8|895.1|894.7|20889
1660567800000|2022-08-15 12:50:00|895.5|895.5|894.4|894.1|895.8|895.6|894.3|894|34654
1660568100000|2022-08-15 12:55:00|894.3|894.2|893.5|893.2|894.5|894.4|892.9|892.7|27666
1660568400000|2022-08-15 13:00:00|893.4|893.3|894.1|893.9|894.8|894.6|893.4|893.2|17685
1660568700000|2022-08-15 13:05:00|894.2|894|894.1|893.9|894.3|894.1|892.6|892.3|24396
1660569000000|2022-08-15 13:10:00|894|893.8|893.5|893.3|894.1|893.8|893|892.7|16541
1660569300000|2022-08-15 13:15:00|893.6|893.4|893.5|893.3|894.2|894|893.3|893|24850
1660569600000|2022-08-15 13:20:00|893.6|893.4|894.2|893.9|894.2|894|893.4|893.1|13169
1660569900000|2022-08-15 13:25:00|894.3|894|894|893.7|894.8|894.6|894|893.6|15373
1660570200000|2022-08-15 13:30:00|893.9|893.8|893.6|893.4|894|893.8|892.3|892|68278
1660570500000|2022-08-15 13:35:00|893.7|893.5|892.1|891.9|894.3|894|890.3|890|79604
1660570800000|2022-08-15 13:40:00|892.2|892|891.4|891.2|892.8|892.6|890.9|890.6|27088
1660571100000|2022-08-15 13:45:00|891.3|891.1|895.9|895.6|897|896.8|891.3|891.1|121999
1660571400000|2022-08-15 13:50:00|896|895.7|896.6|896.3|896.8|896.5|894.7|894.4|33435
1660571700000|2022-08-15 13:55:00|896.7|896.4|896.5|896.4|897.2|896.9|895.7|895.4|40499
1660572000000|2022-08-15 14:00:00|896.4|896.2|894|893.7|896.5|896.3|893.3|893.1|120863
1660572300000|2022-08-15 14:05:00|893.9|893.6|893.2|892.8|893.9|893.6|892.1|891.9|27512
1660572600000|2022-08-15 14:10:00|893|892.9|890.6|890.3|893.2|893.1|890.6|890.3|141930
1660572900000|2022-08-15 14:15:00|890.5|890.4|891.4|891.1|891.7|891.5|889.9|889.7|83246
1660573200000|2022-08-15 14:20:00|891.3|891|892.5|892.3|893.2|893|890.3|890.1|53539
1660573500000|2022-08-15 14:25:00|892.4|892.2|893.1|892.8|893.6|893.5|892.1|891.8|70327
1660573800000|2022-08-15 14:30:00|893.2|892.9|894.7|894.4|894.8|894.5|892.4|892.2|76686
1660574100000|2022-08-15 14:35:00|894.6|894.5|894.3|894.1|895.1|894.8|893.9|893.7|35128
1660574400000|2022-08-15 14:40:00|894.2|894.2|894.4|894.1|895.7|895.4|893.9|893.6|34260
1660574700000|2022-08-15 14:45:00|894.3|894|892.6|892.4|894.4|894.2|892.5|892.4|37149
1660575000000|2022-08-15 14:50:00|892.5|892.3|893.3|893.1|894.2|894|892.2|891.9|24972
1660575300000|2022-08-15 14:55:00|893.2|893|893.5|893.3|894.1|893.8|892.8|892.6|26397
1660575600000|2022-08-15 15:00:00|893.6|893.4|894.3|894.2|894.6|894.3|893.1|892.9|40378
1660575900000|2022-08-15 15:05:00|894.4|894.3|894.5|894.3|895|894.9|893.9|893.7|25336
1660576200000|2022-08-15 15:10:00|894.4|894.2|894.3|894.2|894.5|894.4|893.9|893.7|16521
1660576500000|2022-08-15 15:15:00|894.2|894.1|894.6|894.4|894.7|894.5|893.9|893.7|51765
1660576800000|2022-08-15 15:20:00|894.7|894.5|894.1|893.9|894.7|894.6|894|893.8|103527
1660577100000|2022-08-15 15:25:00|894|893.8|895.1|894.9|895.5|895.2|893.9|893.8|82330
1660633200000|2022-08-16 07:00:00|898.4|897|902.6|901.8|903.7|902.6|897.8|897|112217
1660633500000|2022-08-16 07:05:00|902.5|901.7|902.2|901.7|904.8|904.1|901.1|900.5|86500
1660633800000|2022-08-16 07:10:00|902.4|901.6|900.5|900.1|902.9|902.2|898.9|898.4|52064
1660634100000|2022-08-16 07:15:00|900.6|900.2|900.5|900.3|902.2|901.7|900.1|899.7|75492
1660634400000|2022-08-16 07:20:00|900.4|900.2|900.2|899.8|902.1|901.6|899.6|899.3|48563
1660634700000|2022-08-16 07:25:00|900.3|899.9|896.4|896.1|900.5|900.1|895.9|895.4|155456
1660635000000|2022-08-16 07:30:00|896.3|895.9|899.2|898.9|899.6|899.2|895.5|895.2|47078
1660635300000|2022-08-16 07:35:00|899.1|899|899.6|899.3|901.6|901.2|898.6|898.3|80404
1660635600000|2022-08-16 07:40:00|899.5|899.2|900.8|900.4|901.6|901.2|898.6|898.2|23582
1660635900000|2022-08-16 07:45:00|900.7|900.3|903.8|903.4|904|903.7|900.7|900.3|140493
1660636200000|2022-08-16 07:50:00|903.7|903.5|905|904.7|905.7|905.3|903.7|903.5|264931
1660636500000|2022-08-16 07:55:00|904.9|904.8|906.3|906|906.4|906.1|903.7|903.4|87892
1660636800000|2022-08-16 08:00:00|906.4|906.1|905.8|905.4|906.9|906.5|904.7|904.3|42068
1660637100000|2022-08-16 08:05:00|905.7|905.3|908.9|908.5|909.4|909|903.5|903.2|102320
1660637400000|2022-08-16 08:10:00|909|908.6|906.4|906|909|908.7|905.4|905|49095
1660637700000|2022-08-16 08:15:00|906.5|906.1|905|904.6|907|906.6|904.8|904.4|11299
1660638000000|2022-08-16 08:20:00|905.1|904.7|905.5|905.2|906.1|905.8|904.9|904.6|16368
1660638300000|2022-08-16 08:25:00|905.6|905.3|906.5|906.2|907|906.8|905.2|904.9|35386
1660638600000|2022-08-16 08:30:00|906.6|906.3|906.7|906.4|907|906.8|905.6|905.3|25893
1660638900000|2022-08-16 08:35:00|906.6|906.3|907.9|907.5|908.4|908|906.5|906.1|35034
1660639200000|2022-08-16 08:40:00|907.8|907.6|907|906.6|909.4|909|906.3|905.9|47254
1660639500000|2022-08-16 08:45:00|906.9|906.7|906.6|906.4|907.8|907.4|906|905.6|16410
1660639800000|2022-08-16 08:50:00|906.5|906.3|906.9|906.6|908.6|908.2|906.4|906|29215
1660640100000|2022-08-16 08:55:00|906.8|906.5|906.6|906.4|907.3|907.1|905.6|905.3|24573
1660640400000|2022-08-16 09:00:00|906.7|906.5|905.5|905.2|907.3|907|905.2|904.8|29443
1660640700000|2022-08-16 09:05:00|905.4|905.1|907.4|907|907.7|907.4|905.1|904.8|15924
1660641000000|2022-08-16 09:10:00|907.3|907.1|907|906.6|907.6|907.4|906.1|905.9|35555
1660641300000|2022-08-16 09:15:00|906.9|906.5|905.7|905.4|907.8|907.5|905.5|905.2|21820
1660641600000|2022-08-16 09:20:00|905.8|905.5|907|906.9|907.8|907.5|905.5|905.2|12718
1660641900000|2022-08-16 09:25:00|907.1|906.8|908.6|908.3|909.3|909|906.9|906.6|36053
1660642200000|2022-08-16 09:30:00|908.5|908.2|906.9|906.6|908.6|908.4|906.3|906|39744
1660642500000|2022-08-16 09:35:00|907|906.7|904.7|904.5|907|906.7|904.5|904.2|9390
1660642800000|2022-08-16 09:40:00|904.8|904.6|904.5|904.1|905.6|905.3|904.1|903.7|22062
1660643100000|2022-08-16 09:45:00|904.4|904.2|904.6|904.3|905.1|904.8|903.5|903.3|15216
1660643400000|2022-08-16 09:50:00|904.5|904.2|904.4|904.2|905.4|905.1|904|903.7|23307
1660643700000|2022-08-16 09:55:00|904.3|904.1|904.9|904.6|905.1|904.8|903.3|903.1|20031
1660644000000|2022-08-16 10:00:00|905|904.7|904.5|904.3|905.2|904.9|903.5|903.2|13513
1660644300000|2022-08-16 10:05:00|904.4|904.2|903.9|903.7|905|904.7|903.9|903.6|8145
1660644600000|2022-08-16 10:10:00|904|903.6|904.8|904.5|905.8|905.5|903.9|903.6|14977
1660644900000|2022-08-16 10:15:00|904.9|904.6|904.3|904.1|906|905.7|904|903.7|72294
1660645200000|2022-08-16 10:20:00|904.4|904.2|904.9|904.8|905.1|904.9|904.2|903.9|91827
1660645500000|2022-08-16 10:25:00|905|904.9|905|904.7|906.3|906|904.8|904.5|31224
1660645800000|2022-08-16 10:30:00|905.1|904.8|906.1|905.8|906.4|906.1|904.7|904.4|6159
1660646100000|2022-08-16 10:35:00|906|905.7|906.1|905.8|906.2|905.9|905.3|904.9|9329
1660646400000|2022-08-16 10:40:00|906|905.9|905.1|904.8|906.2|905.9|904.7|904.5|18350
1660646700000|2022-08-16 10:45:00|905|904.9|905.6|905.3|905.6|905.4|904.6|904.3|22444
1660647000000|2022-08-16 10:50:00|905.7|905.4|905.1|905|906.2|905.9|904.6|904.3|7331
1660647300000|2022-08-16 10:55:00|905|904.9|904.2|904|905.5|905.2|903.6|903.5|19733
1660647600000|2022-08-16 11:00:00|904.1|903.9|905.4|905.1|905.4|905.1|903.9|903.6|7549
1660647900000|2022-08-16 11:05:00|905.5|905.2|906|905.8|906.1|905.9|905.3|905.1|9303
1660648200000|2022-08-16 11:10:00|905.9|905.7|904.9|904.7|906|905.9|904.6|904.3|4727
1660648500000|2022-08-16 11:15:00|905|904.6|904.6|904.5|905.2|904.9|904|903.8|3018
1660648800000|2022-08-16 11:20:00|904.7|904.4|903.9|903.7|904.8|904.4|903.7|903.5|17584
1660649100000|2022-08-16 11:25:00|903.8|903.6|902.8|902.6|904.1|903.8|902.6|902.3|144465
1660649400000|2022-08-16 11:30:00|902.7|902.5|902.3|902.1|902.9|902.7|902.2|902|37418
1660649700000|2022-08-16 11:35:00|902.2|902|901.1|900.9|902.4|902.1|901|900.7|26248
1660650000000|2022-08-16 11:40:00|901.2|900.8|901.2|901|901.8|901.7|901.1|900.8|10849
1660650300000|2022-08-16 11:45:00|901.3|901.1|900.3|900|901.5|901.2|900|899.7|14533
1660650600000|2022-08-16 11:50:00|900.4|900.1|900.3|900.1|900.7|900.5|899.8|899.5|23086
1660650900000|2022-08-16 11:55:00|900.4|900|901.2|901|901.6|901.3|900.2|899.9|11587
1660651200000|2022-08-16 12:00:00|901.3|900.9|901.8|901.7|901.8|901.7|900.8|900.6|13578
1660651500000|2022-08-16 12:05:00|901.7|901.5|900.7|900.5|901.7|901.5|900.6|900.3|18888
1660651800000|2022-08-16 12:10:00|900.8|900.6|900.8|900.6|901.5|901.2|900.6|900.3|4677
1660652100000|2022-08-16 12:15:00|900.9|900.7|901.4|901.1|902.2|902|900.8|900.6|21601
1660652400000|2022-08-16 12:20:00|901.5|901.2|900.8|900.5|901.5|901.4|900.4|900.1|31693
1660652700000|2022-08-16 12:25:00|900.9|900.6|900.1|899.8|901.3|901|899.7|899.4|31038
1660653000000|2022-08-16 12:30:00|900.2|899.9|901|900.9|901.4|901.2|899.8|899.6|38822
1660653300000|2022-08-16 12:35:00|900.9|900.8|899.6|899.3|901.4|901.1|899.5|899.2|32132
1660653600000|2022-08-16 12:40:00|899.7|899.4|899.5|899.3|900.1|899.8|899.1|899|55397
1660653900000|2022-08-16 12:45:00|899.4|899.2|899.6|899.4|900|899.7|898.3|898|41676
1660654200000|2022-08-16 12:50:00|899.5|899.3|899.2|898.9|900.6|900.3|899|898.8|39924
1660654500000|2022-08-16 12:55:00|899.3|899|900.1|899.8|900.4|900.1|899.2|898.9|14877
1660654800000|2022-08-16 13:00:00|900.2|899.9|898.6|898.3|900.4|900.1|898.4|898.1|21809
1660655100000|2022-08-16 13:05:00|898.5|898.2|899.8|899.6|900.1|899.9|898.5|898.2|26531
1660655400000|2022-08-16 13:10:00|899.6|899.5|898.5|898.2|899.6|899.5|898.1|898|25966
1660655700000|2022-08-16 13:15:00|898.6|898.3|898|897.8|899.7|899.4|897.9|897.7|9197
1660656000000|2022-08-16 13:20:00|898.1|897.7|897|896.7|898.4|898.1|896.8|896.6|24945
1660656300000|2022-08-16 13:25:00|897.1|896.8|898.8|898.5|898.8|898.6|897.1|896.7|27403
1660656600000|2022-08-16 13:30:00|898.9|898.4|900.1|899.9|900.5|900.2|898.5|898.2|135086
1660656900000|2022-08-16 13:35:00|900.2|899.8|901|900.7|901.8|901.5|899.6|899.3|58237
1660657200000|2022-08-16 13:40:00|900.9|900.6|899.4|899.1|901.5|901.2|898.9|898.6|28852
1660657500000|2022-08-16 13:45:00|899.3|899|898.2|897.9|900|899.8|898.1|897.8|45301
1660657800000|2022-08-16 13:50:00|898.1|897.8|899.2|899|899.6|899.2|897.1|896.8|28414
1660658100000|2022-08-16 13:55:00|899.1|899.1|900.4|900.1|900.6|900.5|898.8|898.4|23222
1660658400000|2022-08-16 14:00:00|900.3|900|899.3|899|900.3|900|898.1|897.9|34654
1660658700000|2022-08-16 14:05:00|899.2|898.9|899.1|899|899.8|899.6|898.2|897.9|95315
1660659000000|2022-08-16 14:10:00|899.2|898.9|900.2|900|900.9|900.6|898.9|898.6|31633
1660659300000|2022-08-16 14:15:00|900.1|899.9|900.5|900.2|900.8|900.6|899.5|899.2|32857
1660659600000|2022-08-16 14:20:00|900.4|900.1|900.6|900.3|901.7|901.4|899.9|899.7|30099
1660659900000|2022-08-16 14:25:00|900.5|900.4|899.1|898.8|900.6|900.5|898.8|898.6|15281
1660660200000|2022-08-16 14:30:00|899|898.9|895.6|895.3|899.2|899.1|895.5|895.2|69401
1660660500000|2022-08-16 14:35:00|895.5|895.4|896.9|896.7|897.4|897.1|895.5|895.4|51616
1660660800000|2022-08-16 14:40:00|897|896.8|896.6|896.3|897.1|896.9|896.2|896.1|87433
1660661100000|2022-08-16 14:45:00|896.5|896.4|897.1|896.9|897.1|897|895.6|895.5|175506
1660661400000|2022-08-16 14:50:00|897|897|896.7|896.5|897.9|897.8|896.4|896.3|46172
1660661700000|2022-08-16 14:55:00|896.8|896.6|896.3|896.1|897.2|897|894.9|894.7|180398
1660662000000|2022-08-16 15:00:00|896.4|896|896.1|895.8|898|897.7|896|895.8|49814
1660662300000|2022-08-16 15:05:00|896.2|895.9|896.4|896.2|897.2|897|896.2|895.9|70822
1660662600000|2022-08-16 15:10:00|896.5|896.3|896.9|896.7|897.5|897.4|896.1|895.8|37221
1660662900000|2022-08-16 15:15:00|897|896.8|898.5|898.3|898.5|898.4|897|896.8|50710
1660663200000|2022-08-16 15:20:00|898.4|898.4|897.6|897.4|898.5|898.4|897.5|897.3|57728
1660663500000|2022-08-16 15:25:00|897.5|897.3|897.2|897|897.9|897.7|897.1|896.8|76718
1660719600000|2022-08-17 07:00:00|910|908.3|913.3|912.6|914|913.3|908.3|908.1|248012
1660719900000|2022-08-17 07:05:00|913.2|912.5|914.3|914|915|914.7|910.6|909.9|237321
1660720200000|2022-08-17 07:10:00|914.4|913.9|914.8|914.1|918.3|918.1|913.4|913.1|341984
1660720500000|2022-08-17 07:15:00|914.9|914.2|913.3|912.7|915.3|914.7|911.6|911.3|57465
1660720800000|2022-08-17 07:20:00|913.2|912.8|911.9|911.4|913.5|913|911.2|911|20882
1660721100000|2022-08-17 07:25:00|911.8|911.3|910|909.6|913|912.6|909.3|909|109646
1660721400000|2022-08-17 07:30:00|909.9|909.5|908.3|908|909.9|909.6|907.3|907|60490
1660721700000|2022-08-17 07:35:00|908.2|907.8|908.3|908|909.2|909|907.6|907.2|27864
1660722000000|2022-08-17 07:40:00|908.2|907.9|908.1|907.8|909|908.6|907.9|907.7|50934
1660722300000|2022-08-17 07:45:00|908.2|907.9|906.6|906.4|909.2|909.1|906.6|906.4|56894
1660722600000|2022-08-17 07:50:00|906.7|906.2|906.9|906.7|907.8|907.4|906.1|905.7|133336
1660722900000|2022-08-17 07:55:00|906.8|906.6|906.4|906|907.4|907|905.4|905|137871
1660723200000|2022-08-17 08:00:00|906.3|906.1|904|903.7|906.4|906.1|902.7|902.6|70582
1660723500000|2022-08-17 08:05:00|903.9|903.6|902.9|902.8|904.8|904.6|902.7|902.6|65620
1660723800000|2022-08-17 08:10:00|902.8|902.6|904.2|903.9|904.2|903.9|901.5|901.2|41132
1660724100000|2022-08-17 08:15:00|904.1|903.8|904.7|904.5|905.7|905.4|903.8|903.5|23672
1660724400000|2022-08-17 08:20:00|904.6|904.4|905.2|905|906.3|906|904.5|904.2|58220
1660724700000|2022-08-17 08:25:00|905.3|904.9|907.2|907.1|907.7|907.4|905.3|904.8|19293
1660725000000|2022-08-17 08:30:00|907.1|907|905.7|905.5|908.2|908|905.6|905.3|37615
1660725300000|2022-08-17 08:35:00|905.6|905.4|904.5|904.2|905.8|905.6|903.7|903.3|59893
1660725600000|2022-08-17 08:40:00|904.6|904.3|905|904.7|905.2|904.9|904.3|904|21364
1660725900000|2022-08-17 08:45:00|905.1|904.8|904|903.7|905.5|905.3|903.9|903.6|26929
1660726200000|2022-08-17 08:50:00|903.9|903.8|905.7|905.4|906.2|905.8|903.9|903.7|27596
1660726500000|2022-08-17 08:55:00|905.6|905.3|903.2|903|905.7|905.5|903.1|902.9|13729
1660726800000|2022-08-17 09:00:00|903.3|903.1|902.8|902.5|903.8|903.5|902.7|902.5|20664
1660727100000|2022-08-17 09:05:00|902.7|902.8|903.8|903.6|904.1|903.8|902.6|902.5|29574
1660727400000|2022-08-17 09:10:00|903.7|903.5|903.7|903.5|904.1|903.9|903.3|903|10189
1660727700000|2022-08-17 09:15:00|903.8|903.6|904.3|904|905|904.8|903.8|903.6|14616
1660728000000|2022-08-17 09:20:00|904.2|904.1|902.4|902.2|904.8|904.5|901.8|901.5|53017
1660728300000|2022-08-17 09:25:00|902.5|902.3|903|902.7|903.6|903.2|902.2|902.1|20657
1660728600000|2022-08-17 09:30:00|903.1|902.6|902.1|901.8|903.6|903.5|901.6|901.3|29806
1660728900000|2022-08-17 09:35:00|902|901.7|901.9|901.7|902.5|902.2|901.4|901.1|9203
1660729200000|2022-08-17 09:40:00|902|901.8|902.3|902.2|903.9|903.6|901.9|901.7|28255
1660729500000|2022-08-17 09:45:00|902.4|902.1|900.7|900.4|902.5|902.3|900.7|900.4|21632
1660729800000|2022-08-17 09:50:00|900.6|900.3|901|900.8|901.1|900.8|899.7|899.4|88745
1660730100000|2022-08-17 09:55:00|901.1|900.7|901.3|901.2|901.6|901.4|900.3|900|16706
1660730400000|2022-08-17 10:00:00|901.2|901.1|898.5|898.3|901.4|901.1|898.3|898|61037
1660730700000|2022-08-17 10:05:00|898.6|898.4|899.3|899.1|899.7|899.4|898.5|898.2|13847
1660731000000|2022-08-17 10:10:00|899.2|899|896.3|896.1|899.2|899.1|896.2|896|37960
1660731300000|2022-08-17 10:15:00|896.4|896.2|892.4|892.2|896.9|896.6|892.3|892.2|82726
1660731600000|2022-08-17 10:20:00|892.3|892.1|892.7|892.3|893.7|893.3|891.8|891.5|33301
1660731900000|2022-08-17 10:25:00|892.6|892.2|891.2|890.8|892.7|892.3|890|889.8|35328
1660732200000|2022-08-17 10:30:00|891.1|890.7|894.1|893.7|894.2|893.7|888.2|888|37628
1660732500000|2022-08-17 10:35:00|894|893.6|893.4|893.1|894.4|894|893|892.6|78994
1660732800000|2022-08-17 10:40:00|893.3|892.9|893|892.8|893.3|893.2|892.3|891.9|21491
1660733100000|2022-08-17 10:45:00|893.1|892.7|892.7|892.3|893.1|892.7|891.7|891.5|19000
1660733400000|2022-08-17 10:50:00|892.6|892.4|892.2|891.9|893.2|892.9|891.9|891.6|11425
1660733700000|2022-08-17 10:55:00|892.1|891.8|892.8|892.6|893.1|892.8|891.8|891.5|14360
1660734000000|2022-08-17 11:00:00|892.9|892.9|890.3|890.1|893.3|892.9|890.2|890|46239
1660734300000|2022-08-17 11:05:00|890.4|890.2|887.6|887.3|891|890.6|886.7|886.4|67409
1660734600000|2022-08-17 11:10:00|887.7|887.2|887.6|887.2|889.3|889.1|887.5|887.1|69948
1660734900000|2022-08-17 11:15:00|887.5|887.1|889|888.6|889.6|889.3|887.4|887.1|89916
1660735200000|2022-08-17 11:20:00|888.9|888.5|891.2|891|891.4|891.1|888.9|888.5|31899
1660735500000|2022-08-17 11:25:00|891.3|891.1|891|890.7|891.8|891.5|890.4|890.1|31570
1660735800000|2022-08-17 11:30:00|891.1|890.8|891.5|891.3|892|891.8|890.2|890|38652
1660736100000|2022-08-17 11:35:00|891.4|891.2|890.8|890.5|892|891.7|890.2|890|12735
1660736400000|2022-08-17 11:40:00|890.7|890.4|890.9|890.6|891.2|891|890.3|890|19686
1660736700000|2022-08-17 11:45:00|891|890.7|891.5|891.2|891.7|891.5|891|890.7|10543
1660737000000|2022-08-17 11:50:00|891.4|891.1|891|890.7|891.9|891.6|890.5|890.2|7441
1660737300000|2022-08-17 11:55:00|890.9|890.6|890.6|890.3|891|890.8|890.4|890.1|7516
1660737600000|2022-08-17 12:00:00|890.7|890.4|890.5|890.3|891.7|891.4|890.4|890.1|26669
1660737900000|2022-08-17 12:05:00|890.4|890.2|889.2|888.9|890.9|890.6|889.2|888.9|46295
1660738200000|2022-08-17 12:10:00|889.3|889|889.7|889.4|890.9|890.7|889.2|888.9|16402
1660738500000|2022-08-17 12:15:00|889.8|889.5|889.2|888.9|890.8|890.5|889.1|888.9|32448
1660738800000|2022-08-17 12:20:00|889.1|888.8|887.4|887.2|889.3|889.1|886.7|886.4|257232
1660739100000|2022-08-17 12:25:00|887.3|887.1|890.2|890|890.5|890.2|887|886.7|47418
1660739400000|2022-08-17 12:30:00|890.1|889.8|889.1|888.8|890.3|889.9|888.1|887.7|38350
1660739700000|2022-08-17 12:35:00|889.2|888.9|889.4|889.2|890.2|890|889.1|888.7|43891
1660740000000|2022-08-17 12:40:00|889.3|889.1|887.2|887|889.3|889.1|887|886.9|31130
1660740300000|2022-08-17 12:45:00|887.3|886.9|887.4|887.2|888.6|888.3|887|886.6|95135
1660740600000|2022-08-17 12:50:00|887.3|887.3|886.8|886.5|888.3|888|886.6|886.4|86040
1660740900000|2022-08-17 12:55:00|886.9|886.6|886.6|886.3|887|886.8|885.7|885.4|242569
1660741200000|2022-08-17 13:00:00|886.5|886.4|885.9|885.7|887|886.8|885.5|885.2|69724
1660741500000|2022-08-17 13:05:00|886|885.6|887.8|887.6|888|887.7|885.1|884.9|283517
1660741800000|2022-08-17 13:10:00|887.7|887.5|886.1|885.9|887.7|887.5|885.6|885.3|32651
1660742100000|2022-08-17 13:15:00|886|885.8|883.7|883.4|886|886|883.7|883.4|20220
1660742400000|2022-08-17 13:20:00|883.6|883.3|885.2|884.9|885.6|885.3|882.7|882.4|51548
1660742700000|2022-08-17 13:25:00|885.1|884.8|884.2|884|885.4|885|884|883.7|25934
1660743000000|2022-08-17 13:30:00|884.3|883.9|885.2|884.7|886.7|886.4|884|883.5|186805
1660743300000|2022-08-17 13:35:00|885.3|884.8|884.9|884.5|886.8|886.5|884.2|883.9|98217
1660743600000|2022-08-17 13:40:00|884.8|884.6|883.7|883.4|884.8|884.6|882.6|882.1|86045
1660743900000|2022-08-17 13:45:00|883.8|883.5|885.5|885.4|885.7|885.5|883.2|882.9|25714
1660744200000|2022-08-17 13:50:00|885.6|885.5|884.6|884.3|885.8|885.5|883.5|883.1|52164
1660744500000|2022-08-17 13:55:00|884.5|884.2|886.7|886.4|886.7|886.4|883.8|883.5|42156
1660744800000|2022-08-17 14:00:00|886.6|886.3|887.2|887|887.3|887|885.3|885|22735
1660745100000|2022-08-17 14:05:00|887.3|887.1|887|886.7|889.3|889.1|886.9|886.5|105844
1660745400000|2022-08-17 14:10:00|886.9|886.6|884.2|883.9|887|886.7|883.7|883.3|76253
1660745700000|2022-08-17 14:15:00|884.1|883.8|883.4|883.1|884.2|884|882.5|882.3|52966
1660746000000|2022-08-17 14:20:00|883.3|883.2|884.2|884|885|884.8|883.3|883.1|36569
1660746300000|2022-08-17 14:25:00|884.3|884.1|885.6|885.4|885.7|885.5|884.3|884|28519
1660746600000|2022-08-17 14:30:00|885.5|885.5|886.1|886|886.7|886.4|885|884.7|33746
1660746900000|2022-08-17 14:35:00|886|885.9|885.9|885.6|886.2|886|884.3|884.2|30507
1660747200000|2022-08-17 14:40:00|885.8|885.5|888.1|887.9|888.4|888.2|885.6|885.4|65845
1660747500000|2022-08-17 14:45:00|888.2|887.8|886.9|886.7|888.8|888.6|886.7|886.3|58251
1660747800000|2022-08-17 14:50:00|887|886.8|885.4|885.2|887.4|887.2|885.1|884.8|39888
1660748100000|2022-08-17 14:55:00|885.3|885.1|884.5|884.3|885.6|885.3|884.1|884|31812
1660748400000|2022-08-17 15:00:00|884.6|884.4|884.5|884.3|885.3|885.1|883.7|883.5|97352
1660748700000|2022-08-17 15:05:00|884.6|884.4|883.7|883.4|885.1|884.9|882.4|882.2|80354
1660749000000|2022-08-17 15:10:00|883.5|883.5|884.6|884.5|885.4|885.2|883.5|883.4|25990
1660749300000|2022-08-17 15:15:00|884.5|884.4|884.4|884.1|885|884.8|883.6|883.3|47003
1660749600000|2022-08-17 15:20:00|884.5|884.2|882.9|882.7|884.6|884.4|882.9|882.6|71294
1660749900000|2022-08-17 15:25:00|883|882.8|883.9|883.7|884|883.8|882.7|882.6|130959
1660806000000|2022-08-18 07:00:00|881|880.1|883.3|882.7|886.7|885.9|881|880.1|126665
1660806300000|2022-08-18 07:05:00|883.5|882.8|880.8|880.2|885.8|885.1|880.1|880|95385
1660806600000|2022-08-18 07:10:00|880.7|880|884|883.4|884.8|884.1|877.8|877|163929
1660806900000|2022-08-18 07:15:00|884.1|883.5|882.5|882|885.3|884.8|882.2|881.6|49063
1660807200000|2022-08-18 07:20:00|882.6|882.1|883.2|882.7|883.8|883.4|881.3|880.8|190356
1660807500000|2022-08-18 07:25:00|883.1|882.8|882.4|882|884|883.6|882.1|881.8|57045
1660807800000|2022-08-18 07:30:00|882.5|882.1|883.9|883.4|884.8|884.4|882.3|882|55452
1660808100000|2022-08-18 07:35:00|883.8|883.3|883.9|883.5|884.1|883.7|880.5|880.1|83471
1660808400000|2022-08-18 07:40:00|884|883.6|883.1|882.7|885|884.5|882.2|881.7|178070
1660808700000|2022-08-18 07:45:00|883.2|882.8|883.7|883.3|885.2|884.8|882|881.7|110597
1660809000000|2022-08-18 07:50:00|883.8|883.4|883.5|883.1|884.4|883.9|882.4|882.1|20660
1660809300000|2022-08-18 07:55:00|883.6|883.2|884.8|884.5|885.9|885.4|882.9|882.5|41116
1660809600000|2022-08-18 08:00:00|884.9|884.6|886.6|886.2|887.1|886.7|884.9|884.6|14831
1660809900000|2022-08-18 08:05:00|886.5|886.1|885.6|885.2|887.2|886.8|884.4|884|116964
1660810200000|2022-08-18 08:10:00|885.5|885.1|883.9|883.6|885.5|885.3|883.7|883.1|114998
1660810500000|2022-08-18 08:15:00|883.8|883.7|883|882.7|885|884.6|882.6|882.1|34506
1660810800000|2022-08-18 08:20:00|882.9|882.6|884.5|884.2|884.5|884.2|882.3|881.8|161305
1660811100000|2022-08-18 08:25:00|884.6|884.1|883.4|883|884.7|884.3|883.1|882.6|13995
1660811400000|2022-08-18 08:30:00|883.3|883.1|884.2|884.1|884.6|884.1|880.4|880.2|612116
1660811700000|2022-08-18 08:35:00|884.4|884.2|884.2|883.9|885.5|885.2|883.7|883.2|42028
1660812000000|2022-08-18 08:40:00|884.3|884|885.4|885.2|886.1|886|883.3|883|89486
1660812300000|2022-08-18 08:45:00|885.5|885.3|887.8|887.5|888.5|888.1|884.7|884.3|55148
1660812600000|2022-08-18 08:50:00|887.9|887.6|885.5|885.2|888.4|888.3|885.4|885.1|58143
1660812900000|2022-08-18 08:55:00|885.6|885.1|886.6|886.2|886.8|886.6|884.7|884.3|10700
1660813200000|2022-08-18 09:00:00|886.5|886.3|885.7|885.4|886.9|886.5|885.4|885.1|16449
1660813500000|2022-08-18 09:05:00|885.6|885.3|887.3|887|887.6|887.3|885.4|885|22694
1660813800000|2022-08-18 09:10:00|887.2|887.1|885.7|885.5|887.4|887.2|885.7|885.5|23096
1660814100000|2022-08-18 09:15:00|885.8|885.6|886.6|886.4|887.1|886.8|885.7|885.5|16620
1660814400000|2022-08-18 09:20:00|886.7|886.3|886.5|886.3|887.3|887|886.4|886.1|48981
1660814700000|2022-08-18 09:25:00|886.6|886.2|887.6|887.5|888|887.7|886.4|886.2|19654
1660815000000|2022-08-18 09:30:00|887.5|887.4|887.5|887.2|887.8|887.6|886.7|886.4|20749
1660815300000|2022-08-18 09:35:00|887.6|887.3|887.9|887.7|889|888.7|887.3|887|63755
1660815600000|2022-08-18 09:40:00|888|887.8|888.2|887.9|888.5|888.2|887.4|887.1|4963
1660815900000|2022-08-18 09:45:00|888.1|887.8|887.9|887.5|888.6|888.4|887.1|886.8|15724
1660816200000|2022-08-18 09:50:00|887.8|887.6|889.9|889.8|890|889.8|887.4|887.1|18292
1660816500000|2022-08-18 09:55:00|890|889.7|889.3|889.1|890|889.8|889|888.7|19809
1660816800000|2022-08-18 10:00:00|889.2|889.2|892.7|892.3|892.9|892.5|888.7|888.6|75807
1660817100000|2022-08-18 10:05:00|892.8|892.4|894.5|894.4|895.9|895.5|892.6|892.3|66540
1660817400000|2022-08-18 10:10:00|894.6|894.3|892.5|892.1|894.9|894.3|892.4|892.1|24939
1660817700000|2022-08-18 10:15:00|892.6|892.2|893.4|893|893.9|893.5|891.9|891.6|21114
1660818000000|2022-08-18 10:20:00|893.3|893.1|892.5|892.2|893.5|893.4|892|891.7|5876
1660818300000|2022-08-18 10:25:00|892.4|892.1|891.9|891.6|892.8|892.5|891.4|891.1|6816
1660818600000|2022-08-18 10:30:00|892|891.7|892.1|891.8|892.6|892.3|891.3|891|11777
1660818900000|2022-08-18 10:35:00|892.2|891.9|892.3|892|892.6|892.3|891.5|891.2|14955
1660819200000|2022-08-18 10:40:00|892.4|892.1|891.3|891|892.4|892.1|891.2|891|10702
1660819500000|2022-08-18 10:45:00|891.2|891.1|890.1|889.8|891.4|891.1|889.6|889.3|19530
1660819800000|2022-08-18 10:50:00|890|889.7|888.2|888|890|889.7|888.2|888|11939
1660820100000|2022-08-18 10:55:00|888.1|887.9|888.2|888|888.5|888.2|887.5|887.2|15580
1660820400000|2022-08-18 11:00:00|888.1|887.8|887.7|887.5|888.2|887.9|887.4|887|18637
1660820700000|2022-08-18 11:05:00|887.9|887.6|887.4|887.1|888.8|888.6|886.9|886.6|145757
1660821000000|2022-08-18 11:10:00|887.3|887|887.6|887.3|887.7|887.5|887.2|886.9|5613
1660821300000|2022-08-18 11:15:00|887.5|887.2|886.6|886.5|887.6|887.3|886.6|886.4|16472
1660821600000|2022-08-18 11:20:00|886.7|886.6|887.1|886.8|887.2|886.9|886.2|886|8212
1660821900000|2022-08-18 11:25:00|887|886.7|887.6|887.4|888.2|887.9|886.8|886.6|145949
1660822200000|2022-08-18 11:30:00|887.5|887.3|888.2|887.9|889|888.8|887|886.7|147139
1660822500000|2022-08-18 11:35:00|888.3|888|889|888.8|889.7|889.3|888.1|888|60749
1660822800000|2022-08-18 11:40:00|889.1|888.9|888.6|888.4|889.3|889.1|888|887.8|15448
1660823100000|2022-08-18 11:45:00|888.7|888.5|889.2|888.9|889.4|889.1|888.7|888.5|17255
1660823400000|2022-08-18 11:50:00|889.1|889|888.6|888.3|889.2|889|888.3|888|13049
1660823700000|2022-08-18 11:55:00|888.5|888.2|889.6|889.4|889.7|889.4|888.3|888.1|3300
1660824000000|2022-08-18 12:00:00|889.5|889.3|889.5|889.2|890.2|889.9|888.9|888.6|75882
1660824300000|2022-08-18 12:05:00|889.6|889.3|889.5|889.2|890.5|890.2|888.7|888.5|265278
1660824600000|2022-08-18 12:10:00|889.4|889.3|888.7|888.5|889.4|889.3|888.6|888.3|38255
1660824900000|2022-08-18 12:15:00|888.6|888.4|887.5|887.4|888.8|888.5|887.5|887.4|25380
1660825200000|2022-08-18 12:20:00|887.6|887.5|888.2|887.9|888.5|888.3|887.5|887.4|8530
1660825500000|2022-08-18 12:25:00|888.3|888|887.7|887.4|888.3|888.1|886.5|886.2|13388
1660825800000|2022-08-18 12:30:00|887.6|887.5|887.4|887.2|888.2|887.7|886.4|886.1|22350
1660826100000|2022-08-18 12:35:00|887.5|887.1|887.3|887.1|887.5|887.3|886|885.8|23570
1660826400000|2022-08-18 12:40:00|887.4|887.2|888|887.8|888.2|887.9|886.2|885.9|4839
1660826700000|2022-08-18 12:45:00|888.1|887.7|889|888.8|889|888.9|887.4|887.2|9115
1660827000000|2022-08-18 12:50:00|889.1|888.9|890|889.8|890.4|890.1|888.8|888.5|39034
1660827300000|2022-08-18 12:55:00|889.9|889.7|890.8|890.4|890.9|890.5|889.3|889|16579
1660827600000|2022-08-18 13:00:00|890.7|890.3|890.8|890.5|891.1|890.9|889.9|889.6|25576
1660827900000|2022-08-18 13:05:00|890.7|890.4|889.8|889.6|891|890.7|889.3|889|14366
1660828200000|2022-08-18 13:10:00|889.7|889.5|889.7|889.5|890.3|890|889.4|889.1|10290
1660828500000|2022-08-18 13:15:00|889.6|889.6|888.6|888.3|890.1|889.8|888.5|888.3|20348
1660828800000|2022-08-18 13:20:00|888.7|888.4|886.5|886.2|888.9|888.7|886.5|886.1|71635
1660829100000|2022-08-18 13:25:00|886.4|886.1|886.5|886.2|887.6|887.3|886.1|885.7|18074
1660829400000|2022-08-18 13:30:00|886.6|886.3|886.2|886|887.3|886.8|884.4|884.1|232929
1660829700000|2022-08-18 13:35:00|886.1|885.9|886.4|886.1|887.2|886.8|885.1|884.8|47759
1660830000000|2022-08-18 13:40:00|886.3|886|888|887.7|888|887.7|886.1|885.7|34990
1660830300000|2022-08-18 13:45:00|888.1|887.8|887|886.8|888.2|888|886.2|885.9|16360
1660830600000|2022-08-18 13:50:00|886.9|886.7|887.7|887.5|888.5|888.3|886.8|886.6|11961
1660830900000|2022-08-18 13:55:00|887.9|887.4|887.4|887.2|888.2|887.9|886.4|886.1|17901
1660831200000|2022-08-18 14:00:00|887.3|887.1|887|886.7|887.4|887.2|885.2|884.9|43986
1660831500000|2022-08-18 14:05:00|887.1|886.8|888|887.7|888.1|887.9|886.3|886.1|31710
1660831800000|2022-08-18 14:10:00|888.1|887.8|888|887.8|888.2|888|886.8|886.5|12542
1660832100000|2022-08-18 14:15:00|887.9|887.7|887.5|887.2|887.9|887.8|886.8|886.5|15516
1660832400000|2022-08-18 14:20:00|887.6|887.3|887.6|887.4|888.5|888.3|887.3|887|20827
1660832700000|2022-08-18 14:25:00|887.7|887.5|887.2|886.9|887.8|887.6|886.8|886.6|9855
1660833000000|2022-08-18 14:30:00|887.3|887|887.5|887.2|887.6|887.5|886.4|886.2|20911
1660833300000|2022-08-18 14:35:00|887.4|887.1|888|887.8|888|887.9|886.2|886|15215
1660833600000|2022-08-18 14:40:00|888.1|887.9|887.7|887.6|888.6|888.4|887.6|887.4|12866
1660833900000|2022-08-18 14:45:00|887.8|887.7|888.4|888.3|888.8|888.6|887.8|887.7|12941
1660834200000|2022-08-18 14:50:00|888.5|888.4|887.7|887.4|889.3|889.1|887.5|887.2|14396
1660834500000|2022-08-18 14:55:00|887.8|887.5|887|886.8|887.8|887.7|886.6|886.4|55033
1660834800000|2022-08-18 15:00:00|886.9|886.7|885.4|885.1|887.2|887|885|884.8|38515
1660835100000|2022-08-18 15:05:00|885.3|885.2|885.4|885.2|885.6|885.4|884.9|884.7|22987
1660835400000|2022-08-18 15:10:00|885.5|885.3|885.6|885.5|885.8|885.7|884.6|884.4|64232
1660835700000|2022-08-18 15:15:00|885.5|885.4|885.7|885.6|886.7|886.4|885.5|885.4|20123
1660836000000|2022-08-18 15:20:00|885.8|885.5|887|886.8|887|886.9|885.6|885.4|51830
1660836300000|2022-08-18 15:25:00|886.9|886.9|887.8|887.6|888|887.8|886.6|886.3|169050
1660892400000|2022-08-19 07:00:00|875.3|875|872|871.4|875.8|875|871|870.7|314138
1660892700000|2022-08-19 07:05:00|871.9|871.5|869.4|868.9|872.3|871.6|868.8|868.2|100767
1660893000000|2022-08-19 07:10:00|869.3|868.6|869.4|869.1|871.1|870.5|868|867.7|211367
1660893300000|2022-08-19 07:15:00|869.6|869|869.7|869.4|870.4|870|866.7|866.5|207216
1660893600000|2022-08-19 07:20:00|870|869.3|869.8|869.6|871.9|871.4|868.1|867.8|217472
1660893900000|2022-08-19 07:25:00|869.7|869.4|867.8|867.5|869.7|869.5|866.9|866.7|147896
1660894200000|2022-08-19 07:30:00|867.9|867.6|868.3|867.9|868.7|868.4|866.8|866.4|123323
1660894500000|2022-08-19 07:35:00|868.2|868|871.3|870.9|872.7|872.2|868.1|867.9|124792
1660894800000|2022-08-19 07:40:00|871.4|871|871.1|870.8|873|872.6|870.9|870.6|30500
1660895100000|2022-08-19 07:45:00|871.2|870.9|867.9|867.6|871.6|871.3|867.9|867.5|31713
1660895400000|2022-08-19 07:50:00|867.8|867.5|869.6|869.2|869.7|869.3|867.4|867.1|46666
1660895700000|2022-08-19 07:55:00|869.7|869.3|869.1|868.8|870.9|870.5|868.8|868.5|80548
1660896000000|2022-08-19 08:00:00|869|868.9|869.8|869.5|871.7|871.3|868.4|868.2|59281
1660896300000|2022-08-19 08:05:00|869.7|869.6|869|868.8|869.8|869.6|868.6|868.1|22918
1660896600000|2022-08-19 08:10:00|869.1|868.9|868.6|868.3|869.7|869.5|868.2|867.9|163110
1660896900000|2022-08-19 08:15:00|868.5|868.2|867.3|867|868.5|868.2|866.3|866.2|387867
1660897200000|2022-08-19 08:20:00|867.2|866.9|867.9|867.7|868.5|868.3|866.1|865.9|265211
1660897500000|2022-08-19 08:25:00|867.8|867.8|864.3|864|868.3|868.1|864.3|863.9|322880
1660897800000|2022-08-19 08:30:00|864.2|863.9|859.4|859.3|864.2|863.9|858.6|858.4|156811
1660898100000|2022-08-19 08:35:00|859.3|859.1|858.8|858.4|860.4|860.2|857.7|857.6|179674
1660898400000|2022-08-19 08:40:00|858.7|858.3|859.5|859.3|860.3|859.9|858.1|857.7|67147
1660898700000|2022-08-19 08:45:00|859.6|859.4|858.7|858.4|862.7|862.5|858.3|857.9|157903
1660899000000|2022-08-19 08:50:00|858.8|858.5|859.3|859|860.4|860.1|858.6|858.3|35211
1660899300000|2022-08-19 08:55:00|859.2|859.1|860.6|860.2|861.4|861.1|858.5|858.2|26600
1660899600000|2022-08-19 09:00:00|860.5|860.1|858.3|858.1|860.7|860.5|857.4|857.1|65171
1660899900000|2022-08-19 09:05:00|858.2|858|858|857.8|858.2|858|857.1|856.9|49219
1660900200000|2022-08-19 09:10:00|857.9|857.7|859.1|858.9|859.2|858.9|857|856.9|54013
1660900500000|2022-08-19 09:15:00|859.2|858.8|861.1|860.8|861.3|861.2|858.6|858.3|50652
1660900800000|2022-08-19 09:20:00|861|860.7|860.3|860|861.7|861.4|860.3|859.9|69137
1660901100000|2022-08-19 09:25:00|860.4|860.1|860.8|860.6|861.4|861.1|859.9|859.5|16476
1660901400000|2022-08-19 09:30:00|860.7|860.5|858.6|858.3|861.3|861|858.2|857.9|49745
1660901700000|2022-08-19 09:35:00|858.5|858.4|859.8|859.6|860.3|860|858.3|858|57505
1660902000000|2022-08-19 09:40:00|859.7|859.5|860.5|860.3|861.9|861.6|859.4|859.1|88768
1660902300000|2022-08-19 09:45:00|860.4|860.2|860.3|860.1|862.5|862.3|860.2|860|40393
1660902600000|2022-08-19 09:50:00|860.4|860.2|860.2|860.1|860.7|860.5|858.2|858|178199
1660902900000|2022-08-19 09:55:00|860.1|860|859|858.8|861|860.7|858.5|858.3|283448
1660903200000|2022-08-19 10:00:00|858.9|858.9|861|860.7|863|862.7|858.9|858.9|43768
1660903500000|2022-08-19 10:05:00|861.1|860.6|860.5|860.1|861.7|861.3|859.4|859.1|22902
1660903800000|2022-08-19 10:10:00|860.4|860|860.6|860.4|862.3|861.9|859.8|859.5|21523
1660904100000|2022-08-19 10:15:00|860.5|860.5|863.2|863|863.6|863.2|860.5|860.4|14077
1660904400000|2022-08-19 10:20:00|863.4|863.1|863.6|863.4|864.9|864.6|863.2|863|34384
1660904700000|2022-08-19 10:25:00|863.7|863.3|863.8|863.6|864.4|864.1|862.8|862.6|22352
1660905000000|2022-08-19 10:30:00|863.9|863.7|863.3|863|864|863.8|862.6|862.3|95624
1660905300000|2022-08-19 10:35:00|863.2|862.9|860.8|860.5|864.2|864|860.7|860.4|58822
1660905600000|2022-08-19 10:40:00|860.7|860.4|858.7|858.4|861.6|861.3|858.6|858.3|9024
1660905900000|2022-08-19 10:45:00|858.6|858.3|857.9|857.6|859.4|859|857.4|857.2|57294
1660906200000|2022-08-19 10:50:00|857.8|857.5|858.8|858.5|859.3|859|857.3|857.2|47330
1660906500000|2022-08-19 10:55:00|858.7|858.4|858.3|858|859.5|859.2|857.8|857.5|16436
1660907100000|2022-08-19 11:05:00|857.8|857.3|858.2|857.9|859.9|859.5|857.2|857|76587
1660907400000|2022-08-19 11:10:00|858.1|857.8|860|859.8|860.6|860.2|858.1|857.7|90764
1660907700000|2022-08-19 11:15:00|860.1|859.7|860.2|860|861|860.9|860|859.6|19418
1660908000000|2022-08-19 11:20:00|860.1|860.1|862.9|862.7|863|862.7|860.1|860.1|60769
1660908300000|2022-08-19 11:25:00|862.8|862.6|861.9|861.7|862.8|862.7|860.8|860.6|12816
1660908600000|2022-08-19 11:30:00|862|861.8|860.3|860|862.3|862|860.2|860|63864
1660908900000|2022-08-19 11:35:00|860.2|859.9|861.1|860.8|861.5|861.2|859.8|859.5|11751
1660909200000|2022-08-19 11:40:00|861|860.7|862.7|862.4|862.7|862.4|860.7|860.4|9800
1660909500000|2022-08-19 11:45:00|862.6|862.3|863|862.7|863.5|863.2|862.5|862.3|3473
1660909800000|2022-08-19 11:50:00|862.9|862.8|862.4|862.1|863.5|863.2|862.3|862|16178
1660910100000|2022-08-19 11:55:00|862.3|862|864.8|864.5|864.8|864.6|861.2|861|24262
1660910400000|2022-08-19 12:00:00|864.7|864.4|864.8|864.5|865.6|865.3|863.6|863.2|58782
1660910700000|2022-08-19 12:05:00|864.9|864.6|865.5|865.2|865.8|865.4|864.6|864.3|9403
1660911000000|2022-08-19 12:10:00|865.6|865.3|865.7|865.4|866|865.7|864.6|864.3|13336
1660911300000|2022-08-19 12:15:00|865.8|865.5|865.6|865.3|866.3|866|865.3|865|7476
1660911600000|2022-08-19 12:20:00|865.7|865.4|863.8|863.6|865.9|865.6|863.8|863.5|15115
1660911900000|2022-08-19 12:25:00|863.7|863.7|864.6|864.5|864.8|864.5|863.7|863.6|22090
1660912200000|2022-08-19 12:30:00|864.8|864.6|864|863.7|865.1|864.9|863.7|863.6|31214
1660912500000|2022-08-19 12:35:00|864.1|863.8|864.5|864.2|864.9|864.8|863.9|863.6|22154
1660912800000|2022-08-19 12:40:00|864.6|864.3|863.8|863.6|865|864.8|863.7|863.6|17795
1660913100000|2022-08-19 12:45:00|863.7|863.7|863.9|863.7|864.6|864.3|863.2|863|26898
1660913400000|2022-08-19 12:50:00|863.8|863.8|864.6|864.5|865.4|865.1|863.8|863.8|21355
1660913700000|2022-08-19 12:55:00|864.7|864.6|862.1|861.8|865.1|864.8|861.8|861.5|26577
1660914000000|2022-08-19 13:00:00|862|861.7|860.1|860|862.1|861.9|860.1|860|46333
1660914300000|2022-08-19 13:05:00|860.2|860.1|861|860.9|861.3|861.1|860.2|860.1|17396
1660914600000|2022-08-19 13:10:00|860.9|860.8|862.5|862.3|862.6|862.5|860.6|860.3|8115
1660914900000|2022-08-19 13:15:00|862.4|862.4|860.6|860.3|862.4|862.4|860.1|859.8|42067
1660915200000|2022-08-19 13:20:00|860.7|860.4|861|860.7|862|861.7|860.5|860.3|12478
1660915500000|2022-08-19 13:25:00|861.1|860.8|861.2|861.1|861.5|861.2|860.3|860|77436
1660915800000|2022-08-19 13:30:00|861.3|861.2|860.9|860.7|862.1|861.9|860.5|860.2|56809
1660916100000|2022-08-19 13:35:00|860.8|860.6|857.1|856.8|861.3|861|856.8|856.4|188314
1660916400000|2022-08-19 13:40:00|857.2|856.9|855.2|854.8|857.9|857.5|854.1|853.6|189077
1660916700000|2022-08-19 13:45:00|855.1|854.7|851|850.7|855.6|855.3|850.7|850.5|116138
1660917000000|2022-08-19 13:50:00|851.1|850.6|851.7|851.4|851.8|851.6|849.5|849.1|147381
1660917300000|2022-08-19 13:55:00|851.6|851.3|853.3|853|854|853.7|850.9|850.6|49817
1660917600000|2022-08-19 14:00:00|853.2|852.9|854.9|854.7|855.6|855.4|852.9|852.7|55225
1660917900000|2022-08-19 14:05:00|855|854.8|852.9|852.7|855.3|855|852.6|852.4|20085
1660918200000|2022-08-19 14:10:00|853|852.6|850.7|850.5|853.3|853|850.7|850.5|41463
1660918500000|2022-08-19 14:15:00|850.6|850.4|851|850.8|851.4|851.1|850.1|850|50211
1660918800000|2022-08-19 14:20:00|851.1|850.9|851|850.7|853|852.7|850.9|850.6|76401
1660919100000|2022-08-19 14:25:00|851.1|850.8|852.6|852.4|852.6|852.4|850.5|850.3|101112
1660919400000|2022-08-19 14:30:00|852.7|852.3|852.2|852|853.6|853.5|852|851.7|53403
1660919700000|2022-08-19 14:35:00|852.3|852.1|852.9|852.6|853.2|853|851.9|851.8|20065
1660920000000|2022-08-19 14:40:00|852.8|852.5|854.8|854.5|854.9|854.7|852.5|852.2|153140
1660920300000|2022-08-19 14:45:00|854.7|854.6|855.5|855.3|855.7|855.5|854.7|854.5|67964
1660920600000|2022-08-19 14:50:00|855.4|855.4|851.4|851.2|855.5|855.4|851.4|851.1|131777
1660920900000|2022-08-19 14:55:00|851.3|851.1|850.6|850.3|851.9|851.6|850.2|850|82481
1660921200000|2022-08-19 15:00:00|850.5|850.4|849.6|849.3|850.9|850.7|848.9|848.7|161169
1660921500000|2022-08-19 15:05:00|849.7|849.4|847.1|846.9|849.7|849.4|846.3|846.1|224818
1660921800000|2022-08-19 15:10:00|847.2|847|848.3|848.1|849|848.9|847.1|846.9|39314
1660922100000|2022-08-19 15:15:00|848.4|848.2|850.9|850.6|850.9|850.7|848.2|848.1|78547
1660922400000|2022-08-19 15:20:00|850.8|850.7|849.5|849.4|850.9|850.7|848.7|848.5|192149
1660922700000|2022-08-19 15:25:00|849.6|849.5|849.6|849.3|850.4|850.3|849.3|849|83075
1661151600000|2022-08-22 07:00:00|840.6|840.2|841.9|841.2|843.4|842.8|838.2|836.6|185596
1661151900000|2022-08-22 07:05:00|842|841.3|845.7|844.9|846.7|846.1|842|841.1|199039
1661152200000|2022-08-22 07:10:00|845.6|845|843.7|843.4|846.4|845.7|843.7|843.1|28368
1661152500000|2022-08-22 07:15:00|843.9|843.5|842.3|841.9|844.7|844.1|842|841.7|32324
1661152800000|2022-08-22 07:20:00|842.2|841.8|841.3|840.9|842.5|842.3|840|839.4|56188
1661153100000|2022-08-22 07:25:00|841.2|840.8|837.4|836.9|841.7|841.3|836.7|836.2|136246
1661153400000|2022-08-22 07:30:00|837.3|836.8|835.9|835.5|837.3|836.8|834.8|834.3|93765
1661153700000|2022-08-22 07:35:00|835.8|835.4|833|832.6|836.1|835.5|832.9|832.5|58132
1661154000000|2022-08-22 07:40:00|833.1|832.7|834|833.6|835|834.5|832.7|832.3|48048
1661154300000|2022-08-22 07:45:00|833.9|833.5|832.2|831.9|834.8|834.4|832|831.7|54832
1661154600000|2022-08-22 07:50:00|832.1|831.7|831|830.5|832.1|831.7|829.6|829.3|157302
1661154900000|2022-08-22 07:55:00|830.9|830.6|830.7|830.4|831.6|831.2|829.3|828.9|120315
1661155200000|2022-08-22 08:00:00|830.8|830.5|829.1|828.8|832.5|832.1|828.6|828.2|70365
1661155500000|2022-08-22 08:05:00|829|828.7|830.2|830|831.6|831.2|828.6|828.2|73941
1661155800000|2022-08-22 08:10:00|830.3|830.1|828.5|828.2|830.6|830.2|828|827.7|36617
1661156100000|2022-08-22 08:15:00|828.4|828.3|828.5|828.3|829|828.8|827.6|827.4|215776
1661156400000|2022-08-22 08:20:00|828.4|828.2|828.5|828.3|831|830.7|828.4|828|57556
1661156700000|2022-08-22 08:25:00|828.6|828.4|831.1|830.7|832|831.5|828.4|828.1|31235
1661157000000|2022-08-22 08:30:00|831|830.8|829|828.7|831.4|831.3|828.8|828.4|25447
1661157300000|2022-08-22 08:35:00|829.1|828.6|830.4|830.2|830.8|830.4|828.9|828.4|51301
1661157600000|2022-08-22 08:40:00|830.5|830.3|830.4|830.2|831.7|831.4|829.8|829.5|32866
1661157900000|2022-08-22 08:45:00|830.5|830.3|832.9|832.6|833.6|833.2|830.2|829.8|37957
1661158200000|2022-08-22 08:50:00|832.8|832.5|834.5|834.2|834.7|834.4|832.3|832|23938
1661158500000|2022-08-22 08:55:00|834.6|834.3|835|834.6|836|835.7|834.1|833.9|29447
1661158800000|2022-08-22 09:00:00|834.9|834.5|834.2|834|835.9|835.5|833.6|833.2|21542
1661159100000|2022-08-22 09:05:00|834.1|833.8|834.3|834.1|834.9|834.5|833.4|833.1|25658
1661159400000|2022-08-22 09:10:00|834.4|834|835.9|835.7|836|835.7|834.3|834|22173
1661159700000|2022-08-22 09:15:00|836|835.6|837.1|836.9|838.2|837.9|835.4|835|30223
1661160000000|2022-08-22 09:20:00|837|836.7|834.9|834.6|837|836.7|834.5|834.1|14051
1661160300000|2022-08-22 09:25:00|835|834.7|835|834.6|835.4|835|833.9|833.4|15276
1661160600000|2022-08-22 09:30:00|835.1|834.7|834|833.7|835.8|835.4|834|833.6|118315
1661160900000|2022-08-22 09:35:00|834.1|833.8|833|832.6|834.8|834.5|832.6|832.2|11831
1661161200000|2022-08-22 09:40:00|833.1|832.7|834|833.7|834.6|834.2|832.7|832.3|9560
1661161500000|2022-08-22 09:45:00|834.1|833.8|835.4|835.1|835.5|835.2|833.4|833.1|66907
1661161800000|2022-08-22 09:50:00|835.5|835.2|835.5|835.2|836.2|835.9|834.9|834.6|15683
1661162100000|2022-08-22 09:55:00|835.6|835.3|835.5|835.3|836|835.6|835.1|834.8|10626
1661162400000|2022-08-22 10:00:00|835.6|835.2|834.6|834.3|836.6|836.3|834.5|834.2|9499
1661162700000|2022-08-22 10:05:00|834.7|834.4|837|836.8|837.1|837|834.6|834.3|28946
1661163000000|2022-08-22 10:10:00|836.8|836.7|839.9|839.7|840.6|840.2|836.8|836.7|62383
1661163300000|2022-08-22 10:15:00|839.8|839.6|840|839.7|840.9|840.5|839.2|839|34047
1661163600000|2022-08-22 10:20:00|840.2|839.8|838.7|838.4|840.3|839.9|838.4|838.1|4169
1661163900000|2022-08-22 10:25:00|838.8|838.5|838.6|838.4|839|838.7|837.5|837.1|6201
1661164200000|2022-08-22 10:30:00|838.7|838.5|838.1|837.8|839|838.9|838|837.7|21114
1661164500000|2022-08-22 10:35:00|838|837.9|839|838.8|839|838.9|838|837.8|5281
1661164800000|2022-08-22 10:40:00|839.1|838.9|837.7|837.4|839.4|839.2|837.5|837.2|7731
1661165100000|2022-08-22 10:45:00|837.6|837.3|838.3|838.1|838.7|838.4|837.5|837.3|11428
1661165400000|2022-08-22 10:50:00|838.4|838.2|838.9|838.6|839.2|838.9|838.2|837.9|2793
1661165700000|2022-08-22 10:55:00|838.8|838.7|838|837.8|839.7|839.4|837.9|837.5|12865
1661166000000|2022-08-22 11:00:00|838.3|838|839|838.7|839.7|839.5|838.3|838|18727
1661166300000|2022-08-22 11:05:00|838.9|838.6|838.1|837.9|839.1|839|837.8|837.5|47120
1661166600000|2022-08-22 11:10:00|838|837.8|838.2|837.9|839|838.6|837.5|837.2|16492
1661166900000|2022-08-22 11:15:00|838.1|838|838.6|838.3|839.2|838.9|838.1|837.9|13277
1661167200000|2022-08-22 11:20:00|838.7|838.4|839|838.7|839.7|839.4|838.7|838.3|20075
1661167500000|2022-08-22 11:25:00|838.9|838.6|838.6|838.3|839.1|838.8|838.2|837.9|8620
1661167800000|2022-08-22 11:30:00|838.7|838.4|836.5|836.2|838.8|838.5|836.5|836.1|8565
1661168100000|2022-08-22 11:35:00|836.4|836.1|836.1|835.9|836.5|836.2|835.2|835.1|60100
1661168400000|2022-08-22 11:40:00|836|835.8|837|836.7|837.1|836.8|835.4|835|16416
1661168700000|2022-08-22 11:45:00|837.1|836.8|836.3|836|837.3|837|836.2|835.9|4253
1661169000000|2022-08-22 11:50:00|836.2|836.1|836.9|836.6|837.2|836.9|836.2|836|5067
1661169300000|2022-08-22 11:55:00|837|836.7|838.2|837.9|838.5|838.2|836.9|836.6|8795
1661169600000|2022-08-22 12:00:00|838.1|837.8|835.8|835.5|838.6|838.3|835.8|835.4|85984
1661169900000|2022-08-22 12:05:00|835.9|835.6|837.9|837.6|838.6|838.3|835.8|835.5|17505
1661170200000|2022-08-22 12:10:00|838|837.7|838.7|838.4|838.8|838.6|837.6|837.3|15186
1661170500000|2022-08-22 12:15:00|838.6|838.5|835.4|835.1|838.6|838.5|835.3|835|25174
1661170800000|2022-08-22 12:20:00|835.3|835.2|835.3|835|835.8|835.5|834.8|834.4|30574
1661171100000|2022-08-22 12:25:00|835|834.9|835.7|835.3|836|835.7|834.5|834.1|11207
1661171400000|2022-08-22 12:30:00|835.8|835.4|834.1|834|835.9|835.6|834.1|833.8|27726
1661171700000|2022-08-22 12:35:00|834|833.9|833.9|833.5|834.2|834.1|833.3|833.1|23728
1661172000000|2022-08-22 12:40:00|833.8|833.4|834|833.8|834.2|834|833.6|833.3|14578
1661172300000|2022-08-22 12:45:00|834.1|833.9|835|834.8|835.1|834.9|833.9|833.5|34322
1661172600000|2022-08-22 12:50:00|835.1|834.7|836|835.7|836.2|836|834.8|834.4|20340
1661172900000|2022-08-22 12:55:00|835.9|835.8|834.7|834.3|836.2|835.9|834.5|834.2|239433
1661173200000|2022-08-22 13:00:00|834.8|834.4|835.6|835.3|835.9|835.6|834.1|833.8|6822
1661173500000|2022-08-22 13:05:00|835.7|835.4|836.7|836.4|836.7|836.5|835.2|835.1|20361
1661173800000|2022-08-22 13:10:00|836.8|836.5|836.2|835.9|837.8|837.4|835.8|835.4|13358
1661174100000|2022-08-22 13:15:00|836.1|835.8|834.8|834.5|836.2|836|834.8|834.4|36866
1661174400000|2022-08-22 13:20:00|834.9|834.4|834.4|834|835.3|835|833.5|833.1|16155
1661174700000|2022-08-22 13:25:00|834.3|834.1|835.6|835.3|836.6|836.5|834.2|833.8|34851
1661175000000|2022-08-22 13:30:00|835.7|835.4|831.8|831.4|836.1|835.9|831.7|831.4|69871
1661175300000|2022-08-22 13:35:00|831.7|831.3|831.1|830.7|832.3|831.9|829.1|829|113316
1661175600000|2022-08-22 13:40:00|831.2|830.8|832.9|832.6|833.5|833.1|830.6|830.5|71903
1661175900000|2022-08-22 13:45:00|832.8|832.5|830.5|830.1|834|833.7|830.3|830.1|61011
1661176200000|2022-08-22 13:50:00|830.4|830|831.9|831.5|831.9|831.6|829.9|829.6|68912
1661176500000|2022-08-22 13:55:00|832|831.6|832.3|832|833.3|832.9|831.8|831.4|61143
1661176800000|2022-08-22 14:00:00|832.2|831.9|833.5|833.3|833.7|833.5|831.4|831.2|54656
1661177100000|2022-08-22 14:05:00|833.4|833.2|831.7|831.4|833.6|833.3|831|830.7|39141
1661177400000|2022-08-22 14:10:00|831.6|831.5|831|830.7|832.5|832.1|830.3|830.1|42108
1661177700000|2022-08-22 14:15:00|830.9|830.6|828.6|828.3|830.9|830.6|828.2|828.1|97556
1661178000000|2022-08-22 14:20:00|828.5|828.4|827.7|827.5|829.2|829|827.7|827.5|217245
1661178300000|2022-08-22 14:25:00|827.6|827.4|828.5|828.3|828.7|828.5|827|826.7|78999
1661178600000|2022-08-22 14:30:00|828.4|828.2|829.2|829|829.7|829.5|828|827.8|43915
1661178900000|2022-08-22 14:35:00|829.3|828.9|831.4|831.2|831.7|831.4|828.6|828.4|39448
1661179200000|2022-08-22 14:40:00|831.5|831.3|833.6|833.3|833.9|833.7|831.2|830.9|32262
1661179500000|2022-08-22 14:45:00|833.5|833.2|834.2|834|834.7|834.4|833.4|833.2|33213
1661179800000|2022-08-22 14:50:00|834.1|834.1|832.8|832.6|834.2|834.1|832.5|832.3|21839
1661180100000|2022-08-22 14:55:00|833|832.7|832.5|832.3|833.4|833.1|832.3|832|32908
1661180400000|2022-08-22 15:00:00|832.4|832.2|833.7|833.4|833.9|833.6|832.3|832.2|160155
1661180700000|2022-08-22 15:05:00|833.6|833.3|835.4|835.3|835.6|835.5|833.6|833.3|43006
1661181000000|2022-08-22 15:10:00|835.5|835.4|836.3|836.1|836.3|836.2|834.8|834.6|66457
1661181300000|2022-08-22 15:15:00|836.4|836|835.9|835.7|836.8|836.6|835.6|835.4|68331
1661181600000|2022-08-22 15:20:00|835.8|835.6|836.8|836.5|837|836.8|835.8|835.6|101086
1661181900000|2022-08-22 15:25:00|836.9|836.6|836.5|836.1|837.7|837.6|836.1|835.9|83106
1661238000000|2022-08-23 07:00:00|838|837.8|828.1|827.5|838|837.8|827.8|827.4|283199
1661238300000|2022-08-23 07:05:00|828.2|827.6|829|828.5|831.1|829.9|825.4|825|214580
1661238600000|2022-08-23 07:10:00|829.1|828.6|829|828.4|830.9|830.4|825.7|825|98075
1661238900000|2022-08-23 07:15:00|829.1|828.5|830.1|829.8|833.4|832.8|827.1|826.4|166301
1661239200000|2022-08-23 07:20:00|830.3|829.9|834.4|834|835|834.5|829.9|829.4|119535
1661239500000|2022-08-23 07:25:00|834.3|833.9|832.6|832.3|835.2|834.6|832.5|832|68536
1661239800000|2022-08-23 07:30:00|832.7|832.6|834.6|834.2|835|834.5|831.9|831.5|182311
1661240100000|2022-08-23 07:35:00|834.7|834.3|835.2|835.1|836.9|836.6|833.2|833|242038
1661240400000|2022-08-23 07:40:00|835.3|835.2|835.8|835.5|837|836.5|835|834.7|454901
1661240700000|2022-08-23 07:45:00|835.9|835.6|833.9|833.7|836.5|836.4|833.5|833.3|371270
1661241000000|2022-08-23 07:50:00|834.1|833.8|831.9|831.7|834.6|834.2|831.7|831.5|55518
1661241300000|2022-08-23 07:55:00|831.8|831.6|833.6|833.4|833.8|833.5|831.1|830.8|274431
1661241600000|2022-08-23 08:00:00|833.8|833.5|834.9|834.5|835.6|835.4|833.8|833.5|68438
1661241900000|2022-08-23 08:05:00|834.8|834.4|831|830.8|834.9|834.4|831|830.7|46651
1661242200000|2022-08-23 08:10:00|830.9|830.7|829.2|829|831.7|831.4|828.1|828|208597
1661242500000|2022-08-23 08:15:00|829.1|829.1|831.8|831.7|832|831.7|828.9|828.6|134592
1661242800000|2022-08-23 08:20:00|831.7|831.6|832.3|832.2|833.7|833.3|831.4|831.3|72798
1661243100000|2022-08-23 08:25:00|832.4|832.3|831|830.7|832.7|832.4|830.4|830.1|20403
1661243400000|2022-08-23 08:30:00|831.1|830.8|832.7|832.4|832.8|832.6|829|828.8|29745
1661243700000|2022-08-23 08:35:00|832.8|832.5|832.8|832.6|833.6|833.4|832.3|832|22344
1661244000000|2022-08-23 08:40:00|832.9|832.7|834.6|834.3|834.7|834.4|831.6|831.2|19563
1661244300000|2022-08-23 08:45:00|834.7|834.4|832.5|832.3|835.7|835.4|832.3|832|21398
1661244600000|2022-08-23 08:50:00|832.4|832.2|834|833.8|834.7|834.4|832.3|832|37803
1661244900000|2022-08-23 08:55:00|833.9|833.9|834.1|833.8|834.8|834.5|833.2|832.9|22906
1661245200000|2022-08-23 09:00:00|834|833.7|834.5|834.3|834.8|834.5|832.2|831.9|28000
1661245500000|2022-08-23 09:05:00|834.3|834.2|837.6|837.2|837.7|837.3|834|833.9|91783
1661245800000|2022-08-23 09:10:00|837.7|837.3|839.1|838.7|840|839.7|837.1|836.8|183722
1661246100000|2022-08-23 09:15:00|839.2|838.8|838.9|838.7|839.8|839.5|838.2|837.8|43912
1661246400000|2022-08-23 09:20:00|838.8|838.6|839.2|838.9|839.3|839.1|837.7|837.3|101591
1661246700000|2022-08-23 09:25:00|839.1|838.8|839.8|839.5|839.9|839.7|838.1|837.9|65571
1661247000000|2022-08-23 09:30:00|839.9|839.6|840.3|840|841|840.7|839.7|839.5|83605
1661247300000|2022-08-23 09:35:00|840.2|839.9|839.2|839|840.5|840.4|838.9|838.7|45988
1661247600000|2022-08-23 09:40:00|839.3|839.1|839|838.7|840.4|840.1|837.5|837.2|77916
1661247900000|2022-08-23 09:45:00|838.9|838.8|839.1|838.8|840.1|839.7|838.4|838.1|22283
1661248200000|2022-08-23 09:50:00|839|838.9|839.7|839.6|840.2|839.9|838.6|838.3|43380
1661248500000|2022-08-23 09:55:00|839.8|839.5|839.7|839.4|841|840.7|839.5|839.2|64700
1661248800000|2022-08-23 10:00:00|839.6|839.3|837.6|837.4|839.6|839.3|837.3|837|42258
1661249100000|2022-08-23 10:05:00|837.5|837.3|836.2|836|838.9|838.5|835.8|835.7|117324
1661249400000|2022-08-23 10:10:00|836.3|836.1|835.8|835.7|837.4|837.1|834.9|834.7|63044
1661249700000|2022-08-23 10:15:00|835.9|835.6|833.9|833.7|836.1|835.7|833.7|833.4|75767
1661250000000|2022-08-23 10:20:00|833.8|833.6|834.2|834.1|834.7|834.4|833.3|832.9|43876
1661250300000|2022-08-23 10:25:00|834.3|834.2|833.4|833.2|835.6|835.2|833.4|833.1|63023
1661250600000|2022-08-23 10:30:00|833.5|833.1|833.6|833.4|834.7|834.4|833.2|833|35695
1661250900000|2022-08-23 10:35:00|833.5|833.3|833.7|833.5|834.4|834.2|833.2|832.9|27816
1661251200000|2022-08-23 10:40:00|833.6|833.6|836.3|836.1|836.6|836.3|833.6|833.5|22027
1661251500000|2022-08-23 10:45:00|836.4|836.2|835.8|835.5|837|836.6|835.7|835.5|24631
1661251800000|2022-08-23 10:50:00|835.7|835.4|835.4|835.2|836.1|835.9|834.8|834.5|13502
1661252100000|2022-08-23 10:55:00|835.3|835.1|834.3|834|835.9|835.6|834.3|834|22830
1661252400000|2022-08-23 11:00:00|834.2|833.9|833.7|833.4|835.5|835.2|833.4|833.1|33092
1661252700000|2022-08-23 11:05:00|833.6|833.5|832.3|832|833.7|833.5|831.3|831.1|51721
1661253000000|2022-08-23 11:10:00|832.2|831.9|833.5|833.1|833.6|833.3|831.1|830.8|16457
1661253300000|2022-08-23 11:15:00|833.4|833.2|833.5|833.3|833.9|833.6|832.8|832.6|11607
1661253600000|2022-08-23 11:20:00|833.6|833.2|835.7|835.4|835.8|835.5|833.5|833.2|39714
1661253900000|2022-08-23 11:25:00|835.6|835.5|834.3|834|836.1|835.8|834.2|833.9|12389
1661254200000|2022-08-23 11:30:00|834.2|833.9|834.3|834|835.6|835.3|834|833.7|17820
1661254500000|2022-08-23 11:35:00|834.4|834.1|834.6|834.3|835.2|835|833.8|833.5|10863
1661254800000|2022-08-23 11:40:00|834.5|834.4|835|834.7|835.2|835|834.5|834.3|11485
1661255100000|2022-08-23 11:45:00|835.1|834.8|835.5|835.3|835.8|835.5|833.8|833.6|23322
1661255400000|2022-08-23 11:50:00|835.6|835.2|838.1|838|838.1|838|835.2|834.9|59085
1661255700000|2022-08-23 11:55:00|838.2|838.1|838.5|838.2|838.9|838.7|837.8|837.5|20523
1661256000000|2022-08-23 12:00:00|838.4|838.1|838.1|838|838.9|838.6|837.6|837.3|18339
1661256300000|2022-08-23 12:05:00|838.2|838.1|839.4|839.2|839.4|839.2|838|837.7|29840
1661256600000|2022-08-23 12:10:00|839.3|839.1|839.8|839.6|841.2|841.1|839.2|839|112991
1661256900000|2022-08-23 12:15:00|839.9|839.5|839.8|839.6|840.1|839.8|838.9|838.6|21923
1661257200000|2022-08-23 12:20:00|839.9|839.5|840.8|840.6|840.9|840.6|839.1|838.8|15208
1661257500000|2022-08-23 12:25:00|840.9|840.5|840.2|840|841.8|841.6|839.8|839.5|299496
1661257800000|2022-08-23 12:30:00|840.3|839.8|837.5|837.2|840.3|840|837.4|837.1|79204
1661258100000|2022-08-23 12:35:00|837.4|837.3|838|837.7|839|838.6|837.4|837.2|57287
1661258400000|2022-08-23 12:40:00|838.1|837.8|840.2|839.9|840.2|839.9|838.1|837.8|14474
1661258700000|2022-08-23 12:45:00|840.1|840|838.9|838.6|840.9|840.7|838.9|838.6|37732
1661259000000|2022-08-23 12:50:00|838.8|838.5|839.8|839.5|839.9|839.6|837.8|837.4|24924
1661259300000|2022-08-23 12:55:00|839.7|839.4|840.2|839.9|840.5|840.2|839|838.8|13803
1661259600000|2022-08-23 13:00:00|840.3|840|839.6|839.5|840.5|840.3|839.3|839|36409
1661259900000|2022-08-23 13:05:00|839.7|839.6|838.5|838.4|839.8|839.6|838.5|838.4|22671
1661260200000|2022-08-23 13:10:00|838.4|838.3|838.9|838.8|839.2|838.9|838|837.8|7607
1661260500000|2022-08-23 13:15:00|838.8|838.7|839|838.8|839.9|839.6|838.8|838.6|26732
1661260800000|2022-08-23 13:20:00|838.9|838.7|839.9|839.7|840|839.7|838.5|838.2|20937
1661261100000|2022-08-23 13:25:00|840|839.8|838.2|837.9|840.2|840|838|837.8|102832
1661261400000|2022-08-23 13:30:00|838.3|838|839.9|839.6|840.6|840.5|838.2|838|283140
1661261700000|2022-08-23 13:35:00|840|839.7|842|841.6|842.7|842.4|839.7|839.4|216778
1661262000000|2022-08-23 13:40:00|842.1|841.7|838|837.8|843|842.8|838|837.7|61062
1661262300000|2022-08-23 13:45:00|837.9|837.7|841.5|841.2|842.6|842.3|837.8|837.5|115536
1661262600000|2022-08-23 13:50:00|841.6|841.1|843.2|843|844|843.9|840.7|840.4|80264
1661262900000|2022-08-23 13:55:00|843.3|843.1|841.8|841.4|844.4|844.2|841.4|841|93855
1661263200000|2022-08-23 14:00:00|841.7|841.5|838.6|838.3|842.7|842.3|838.2|838|63560
1661263500000|2022-08-23 14:05:00|838.7|838.4|840.2|839.9|840.4|840.1|838.6|838.2|60874
1661263800000|2022-08-23 14:10:00|840.1|839.8|841.1|840.9|842.2|841.9|839.7|839.4|74651
1661264100000|2022-08-23 14:15:00|841.2|841|839.9|839.7|841.3|841.1|838.9|838.6|59449
1661264400000|2022-08-23 14:20:00|839.8|839.6|841.6|841.3|842.8|842.5|839.7|839.4|72499
1661264700000|2022-08-23 14:25:00|841.7|841.4|839.5|839.2|841.9|841.7|839.4|839.2|37137
1661265000000|2022-08-23 14:30:00|839.6|839.3|839.4|839.1|840.4|840.3|838.9|838.6|47342
1661265300000|2022-08-23 14:35:00|839.5|839.2|837.3|837.1|840.2|840.1|837.3|837.1|65031
1661265600000|2022-08-23 14:40:00|837.4|837.2|838.4|838.1|838.5|838.3|836.2|836|29982
1661265900000|2022-08-23 14:45:00|838.3|838.2|837.6|837.4|839|838.7|836.9|836.6|36343
1661266200000|2022-08-23 14:50:00|837.5|837.3|837.3|837.1|839.3|839|836.8|836.5|54457
1661266500000|2022-08-23 14:55:00|837.2|837|836|835.8|837.3|837|835.6|835.4|48046
1661266800000|2022-08-23 15:00:00|835.9|835.7|835.8|835.6|836.2|836|833.7|833.4|71373
1661267100000|2022-08-23 15:05:00|835.9|835.5|835.9|835.7|836.3|836|835.1|834.9|39885
1661267400000|2022-08-23 15:10:00|835.8|835.6|835.1|834.9|836.1|835.8|834.7|834.5|35862
1661267700000|2022-08-23 15:15:00|835|834.8|836|835.9|836.7|836.5|834.9|834.7|67192
1661268000000|2022-08-23 15:20:00|835.9|835.8|836.3|836.2|837|836.8|835.6|835.3|103726
1661268300000|2022-08-23 15:25:00|836.4|836.1|834.8|834.4|836.4|836.2|834.5|834.3|166283
1661324400000|2022-08-24 07:00:00|832.1|832|834.7|834|835|834.3|829.7|829|196811
1661324700000|2022-08-24 07:05:00|834.8|833.9|834.1|833.5|837|836.2|833.5|832.9|40419
1661325000000|2022-08-24 07:10:00|834.3|833.6|834.3|833.8|837|836.4|832.7|832|44641
1661325300000|2022-08-24 07:15:00|834.2|833.7|830.8|830.4|835|834.7|830.2|829.9|50919
1661325600000|2022-08-24 07:20:00|830.7|830.1|828.3|828|831|830.6|827.5|827|83765
1661325900000|2022-08-24 07:25:00|828.2|827.8|827.3|827|829.8|829.2|826.8|826.5|176188
1661326200000|2022-08-24 07:30:00|827.2|826.9|825.7|825.3|827.2|826.9|823.5|823|148684
1661326500000|2022-08-24 07:35:00|825.6|825.2|824.2|823.9|826.1|825.8|822.9|822.5|105298
1661326800000|2022-08-24 07:40:00|824.3|824|823.2|822.8|825|824.9|822.9|822.7|41943
1661327100000|2022-08-24 07:45:00|823.1|822.7|824.2|823.9|824.9|824.7|822.5|822.2|57380
1661327400000|2022-08-24 07:50:00|824.1|823.8|820.8|820.4|824.1|823.8|820.5|820.3|232560
1661327700000|2022-08-24 07:55:00|820.9|820.5|818.2|818|821.8|821.4|817.8|817.5|148559
1661328000000|2022-08-24 08:00:00|818.1|817.9|819|818.8|819.9|819.7|817.7|817.5|128848
1661328300000|2022-08-24 08:05:00|818.9|818.7|819.3|819.1|820.6|820.3|817.9|817.6|52293
1661328600000|2022-08-24 08:10:00|819.4|819.2|820.4|820.2|821.1|820.9|818.5|818.1|36578
1661328900000|2022-08-24 08:15:00|820.3|820.1|822.7|822.4|823.3|822.8|819.2|819|139430
1661329200000|2022-08-24 08:20:00|822.6|822.3|823.9|823.7|824|823.8|821.9|821.4|87927
1661329500000|2022-08-24 08:25:00|823.8|823.6|822.6|822.2|824|823.8|822.2|821.9|48016
1661329800000|2022-08-24 08:30:00|822.7|822.3|822.9|822.7|824.6|824.2|822.1|821.8|59869
1661330100000|2022-08-24 08:35:00|823|822.8|824.6|824.3|825.8|825.5|822.9|822.7|183493
1661330400000|2022-08-24 08:40:00|824.7|824.4|823.6|823.2|825.7|825.3|822.8|822.7|79612
1661330700000|2022-08-24 08:45:00|823.7|823.3|824.1|823.8|824.5|824.2|823.2|822.9|35963
1661331000000|2022-08-24 08:50:00|824|823.7|823.6|823.3|824.2|823.8|822.6|822.4|27932
1661331300000|2022-08-24 08:55:00|823.5|823.2|825|824.7|825.1|824.8|822.9|822.5|44466
1661331600000|2022-08-24 09:00:00|825.1|824.8|825.9|825.6|826|825.9|824.5|824.1|98715
1661331900000|2022-08-24 09:05:00|825.8|825.5|824.5|824.2|825.8|825.6|823.3|823|65344
1661332200000|2022-08-24 09:10:00|824.4|824.1|823.9|823.6|825|824.9|823.7|823.3|34624
1661332500000|2022-08-24 09:15:00|823.8|823.5|821.8|821.5|824.3|824|821|820.9|132636
1661332800000|2022-08-24 09:20:00|821.9|821.6|821.6|821.5|822.4|822.2|820.9|820.7|67668
1661333100000|2022-08-24 09:25:00|821.5|821.4|821.4|821.1|821.6|821.4|820.6|820.5|48143
1661333400000|2022-08-24 09:30:00|821.5|821.2|821.1|820.8|821.5|821.2|820.3|820.2|78249
1661333700000|2022-08-24 09:35:00|821|820.7|821.1|820.8|821.3|821.2|820.2|820|104962
1661334000000|2022-08-24 09:40:00|821|820.7|821.1|820.9|821.3|821.2|820.2|820.1|61575
1661334300000|2022-08-24 09:45:00|821|820.8|818.6|818.4|821|820.8|818.5|818.4|66125
1661334600000|2022-08-24 09:50:00|818.5|818.3|819.7|819.4|819.9|819.6|818.2|818|21646
1661334900000|2022-08-24 09:55:00|819.8|819.5|820.8|820.5|821.3|821|819.1|819|50403
1661335200000|2022-08-24 10:00:00|820.7|820.4|820.6|820.3|821|820.7|820.1|820|27285
1661335500000|2022-08-24 10:05:00|820.5|820.4|821.8|821.6|822|821.8|819.4|819.1|180589
1661335800000|2022-08-24 10:10:00|821.7|821.5|822.1|821.8|822.9|822.6|821.5|821.2|25522
1661336100000|2022-08-24 10:15:00|822|821.9|822.2|822|822.5|822.3|821.7|821.4|33462
1661336400000|2022-08-24 10:20:00|822.1|822.1|822.7|822.5|823.3|823.1|821.8|821.6|71132
1661336700000|2022-08-24 10:25:00|822.6|822.6|822.6|822.3|823|822.7|822.1|821.8|109951
1661337000000|2022-08-24 10:30:00|822.7|822.4|822.4|822.1|822.7|822.6|822|821.7|9518
1661337300000|2022-08-24 10:35:00|822.5|822.2|822.9|822.8|823.2|823.1|822.4|822.1|32775
1661337600000|2022-08-24 10:40:00|822.8|822.7|823|822.8|823.4|823.2|822.6|822.3|39906
1661337900000|2022-08-24 10:45:00|822.9|822.9|822.9|822.7|823.1|823|821.8|821.7|39423
1661338200000|2022-08-24 10:50:00|823|822.6|821.2|821|823|822.7|821.1|821|19995
1661338500000|2022-08-24 10:55:00|821.1|820.9|821.4|821.1|821.6|821.4|820.6|820.4|14951
1661338800000|2022-08-24 11:00:00|822.9|822.2|822.4|822.2|822.9|822.3|820.8|820.5|42681
1661339100000|2022-08-24 11:05:00|822.5|822.3|823.2|822.9|823.2|823|822.4|822.1|41621
1661339400000|2022-08-24 11:10:00|823.1|823|823.6|823.4|824|823.7|822.7|822.4|182579
1661339700000|2022-08-24 11:15:00|823.7|823.3|824.8|824.7|824.8|824.7|822.9|822.5|7195
1661340000000|2022-08-24 11:20:00|824.9|824.8|825.7|825.6|826|825.9|824.9|824.7|39146
1661340300000|2022-08-24 11:25:00|825.6|825.5|827.6|827.4|827.8|827.5|825.5|825.2|153826
1661340600000|2022-08-24 11:30:00|827.7|827.5|827.5|827.2|828.6|828.3|827.3|827|42808
1661340900000|2022-08-24 11:35:00|827.6|827.3|827.3|827|828.2|828|826.9|826.6|6838
1661341200000|2022-08-24 11:40:00|827.2|827.1|828|827.8|828|827.9|826.7|826.4|18200
1661341500000|2022-08-24 11:45:00|828.1|827.9|828|827.8|828.2|828|827.5|827.2|18096
1661341800000|2022-08-24 11:50:00|827.9|827.9|827.9|827.7|828.4|828.1|827.5|827.3|29247
1661342100000|2022-08-24 11:55:00|827.8|827.6|827.7|827.4|827.9|827.6|827|826.7|14328
1661342400000|2022-08-24 12:00:00|827.6|827.5|827.4|827.1|828|827.8|826.6|826.4|7190
1661342700000|2022-08-24 12:05:00|827.3|827|826.9|826.6|827.8|827.5|826.5|826.2|6996
1661343000000|2022-08-24 12:10:00|826.8|826.7|827.8|827.6|827.8|827.6|826.1|825.7|10662
1661343300000|2022-08-24 12:15:00|827.7|827.5|826|825.9|827.8|827.6|826|825.8|18874
1661343600000|2022-08-24 12:20:00|825.9|825.8|825.6|825.4|826.2|826|825.2|824.9|13104
1661343900000|2022-08-24 12:25:00|825.5|825.3|825.9|825.6|826.1|825.8|825.3|825|2031
1661344200000|2022-08-24 12:30:00|825.8|825.7|825|824.8|826|825.8|824.7|824.4|11832
1661344500000|2022-08-24 12:35:00|824.9|824.6|825.6|825.4|825.8|825.5|824.6|824.3|11128
1661344800000|2022-08-24 12:40:00|825.7|825.5|824.4|824.1|825.8|825.5|823.9|823.6|7945
1661345100000|2022-08-24 12:45:00|824.5|824.2|824.4|824.1|824.6|824.3|823.3|823.2|8675
1661345400000|2022-08-24 12:50:00|824.3|824.2|825.3|825|825.3|825|823.8|823.6|16264
1661345700000|2022-08-24 12:55:00|825.2|824.9|825|824.7|825.8|825.6|824.7|824.5|14588
1661346000000|2022-08-24 13:00:00|825.1|824.8|825.9|825.6|826.2|826.1|824.7|824.4|3226
1661346300000|2022-08-24 13:05:00|826|825.7|826.7|826.5|827.4|827.1|825.6|825.4|37873
1661346600000|2022-08-24 13:10:00|826.8|826.4|826.4|826.3|826.8|826.6|825.8|825.6|8282
1661346900000|2022-08-24 13:15:00|826.3|826.2|828.1|827.9|828.4|828.3|826.1|825.9|37339
1661347200000|2022-08-24 13:20:00|828|827.8|828|827.8|828.7|828.5|827.6|827.3|17958
1661347500000|2022-08-24 13:25:00|827.9|827.7|826|825.8|828|827.8|825.9|825.6|3968
1661347800000|2022-08-24 13:30:00|826.1|825.9|823.4|823|826.4|826.2|823.1|822.7|53911
1661348100000|2022-08-24 13:35:00|823.3|822.9|826.6|826.3|826.6|826.3|823.2|822.8|23640
1661348400000|2022-08-24 13:40:00|826.7|826.4|827.8|827.5|828.3|828|826.3|826|163918
1661348700000|2022-08-24 13:45:00|827.9|827.4|827.5|827.3|828.3|828|827|826.7|45286
1661349000000|2022-08-24 13:50:00|827.4|827.2|825.9|825.7|827.7|827.4|825.6|825.4|41944
1661349300000|2022-08-24 13:55:00|826|825.8|827|826.7|827.5|827.2|825.7|825.4|43637
1661349600000|2022-08-24 14:00:00|826.9|826.6|825.4|825.2|827.9|827.6|824.9|824.6|40397
1661349900000|2022-08-24 14:05:00|825.3|825.1|826.1|825.9|826.3|826.2|824.9|824.7|22559
1661350200000|2022-08-24 14:10:00|826|825.8|826.7|826.4|827.5|827.3|826|825.8|23918
1661350500000|2022-08-24 14:15:00|826.8|826.5|829.1|828.9|829.6|829.2|826.5|826.2|134267
1661350800000|2022-08-24 14:20:00|829.2|828.8|829.6|829.5|830|829.8|828.8|828.5|110013
1661351100000|2022-08-24 14:25:00|829.7|829.6|832.1|831.8|833.7|833.5|829.6|829.5|285935
1661351400000|2022-08-24 14:30:00|832|831.7|832.6|832.4|833|832.8|831|830.8|26204
1661351700000|2022-08-24 14:35:00|832.7|832.5|832.2|832|833.2|833.1|832|831.9|29095
1661352000000|2022-08-24 14:40:00|832.1|832.1|831.4|831.3|832.5|832.3|830.9|830.8|17780
1661352300000|2022-08-24 14:45:00|831.5|831.2|832.4|832.3|832.4|832.3|831|830.9|13375
1661352600000|2022-08-24 14:50:00|832|831.9|833.2|833|833.4|833.3|832|831.9|66630
1661352900000|2022-08-24 14:55:00|833.1|832.9|833.5|833.3|835|834.8|833|832.8|236082
1661353200000|2022-08-24 15:00:00|833.6|833.4|832.9|832.7|834|833.9|832|831.9|33967
1661353500000|2022-08-24 15:05:00|832.8|832.6|834.1|833.9|834.5|834.4|832.4|832.2|120345
1661353800000|2022-08-24 15:10:00|834.2|834|834.9|834.8|835|834.9|833.4|833.2|97931
1661354100000|2022-08-24 15:15:00|835|834.9|834.4|834.3|836.5|836.4|834.4|834.2|221371
1661354400000|2022-08-24 15:20:00|834.5|834.4|835.5|835.3|835.9|835.6|834.4|834.3|67778
1661354700000|2022-08-24 15:25:00|835.4|835.4|835.6|835.5|836|835.9|835.3|835.1|85029
1661410800000|2022-08-25 07:00:00|845.7|845|845|844.6|847.4|846.4|843.9|843|122003
1661411100000|2022-08-25 07:05:00|845.3|844.7|847.9|847.5|848.1|847.7|845.3|844.7|54271
1661411400000|2022-08-25 07:10:00|847.8|847.4|847.2|847|848.7|848.3|845|844.5|54564
1661411700000|2022-08-25 07:15:00|847.3|846.8|849.7|849.3|849.8|849.4|846.6|846.3|46130
1661412000000|2022-08-25 07:20:00|849.6|849.2|850.5|850.2|851.7|851.3|848.5|848.4|201904
1661412300000|2022-08-25 07:25:00|850.4|850.1|847.3|847|850.5|850.3|847.2|847|18219
1661412600000|2022-08-25 07:30:00|847.2|846.8|843.3|843|847.2|846.8|843.1|843|80438
1661412900000|2022-08-25 07:35:00|843.2|842.9|842.3|841.9|844.5|844.2|841.6|841.1|85193
1661413200000|2022-08-25 07:40:00|842.2|841.8|842.4|842.2|843.6|843.2|841.2|840.9|11729
1661413500000|2022-08-25 07:45:00|842.3|842.1|842.4|842.1|842.9|842.6|841.6|841.4|42350
1661413800000|2022-08-25 07:50:00|842.5|842.2|842.6|842.2|843.1|842.9|841.6|841.4|17882
1661414100000|2022-08-25 07:55:00|842.5|842.1|842.7|842.5|843.7|843.4|842|841.8|33201
1661414400000|2022-08-25 08:00:00|842.6|842.4|841.5|841.2|845|844.6|841.4|841|77696
1661414700000|2022-08-25 08:05:00|841.4|841.1|842|841.6|843.3|843|841|840.7|8992
1661415000000|2022-08-25 08:10:00|841.9|841.5|844.3|844|844.6|844.3|841.7|841.4|9397
1661415300000|2022-08-25 08:15:00|844.2|843.9|842.4|842.1|844.3|844|841.2|840.9|25316
1661415600000|2022-08-25 08:20:00|842.3|842|842.2|841.9|843.2|842.9|841.9|841.6|13158
1661415900000|2022-08-25 08:25:00|842.3|841.8|840.5|840.2|842.4|842.1|840.2|840.1|11926
1661416200000|2022-08-25 08:30:00|840.4|840.3|843.1|842.9|843.4|843.1|840.4|840.1|25233
1661416500000|2022-08-25 08:35:00|843.2|842.8|845.4|845.1|845.5|845.2|843.1|842.8|27565
1661416800000|2022-08-25 08:40:00|845.5|845.2|847.5|847.4|847.5|847.4|845.2|844.9|62625
1661417100000|2022-08-25 08:45:00|847.4|847.3|845.9|845.6|847.5|847.3|845.1|844.8|28764
1661417400000|2022-08-25 08:50:00|846|845.7|843.7|843.5|846.1|846|843.6|843.5|17311
1661417700000|2022-08-25 08:55:00|843.6|843.4|842.5|842.2|843.7|843.6|842.1|841.7|44899
1661418000000|2022-08-25 09:00:00|842.6|842.3|839.4|839.1|843.5|843.2|839.3|838.9|57693
1661418300000|2022-08-25 09:05:00|839.5|839.2|838.7|838.5|840.2|839.9|838.6|838.3|47294
1661418600000|2022-08-25 09:10:00|838.8|838.6|838.5|838.1|839.2|838.9|838.2|838|21564
1661418900000|2022-08-25 09:15:00|838.4|838|837.9|837.8|838.9|838.6|837.5|837.4|109849
1661419200000|2022-08-25 09:20:00|837.8|837.7|836.7|836.4|837.8|837.7|835.9|835.5|34200
1661419500000|2022-08-25 09:25:00|836.6|836.3|836|835.7|837.1|836.7|835.3|835|73872
1661419800000|2022-08-25 09:30:00|835.9|835.6|836|835.6|836.8|836.5|835.3|835|35422
1661420100000|2022-08-25 09:35:00|835.9|835.5|834|833.6|836|835.6|833.3|833|17365
1661420400000|2022-08-25 09:40:00|833.9|833.7|833.7|833.3|834.9|834.5|833.2|833|14772
1661420700000|2022-08-25 09:45:00|833.6|833.2|833.6|833.2|834.3|834|832.4|832.2|30743
1661421000000|2022-08-25 09:50:00|833.7|833.3|834.7|834.5|835|834.7|832.8|832.5|37362
1661421300000|2022-08-25 09:55:00|834.8|834.4|834.1|833.7|835|834.7|833.3|833.1|25455
1661421600000|2022-08-25 10:00:00|834|833.8|837.1|836.8|837.5|837.2|833.5|833.2|23309
1661421900000|2022-08-25 10:05:00|837|836.7|837.2|836.9|837.7|837.4|836.6|836.3|9436
1661422200000|2022-08-25 10:10:00|837.1|836.8|837.4|837.1|837.8|837.6|836.6|836.3|37577
1661422500000|2022-08-25 10:15:00|837.3|837.2|837.2|837|837.8|837.6|836.8|836.5|5571
1661422800000|2022-08-25 10:20:00|837.1|836.9|838.6|838.3|838.8|838.5|836.9|836.7|9904
1661423100000|2022-08-25 10:25:00|838.5|838.2|837.3|837|838.5|838.2|837.1|836.8|15252
1661423400000|2022-08-25 10:30:00|837.4|837.1|838.4|838.1|838.7|838.3|837.1|836.9|11537
1661423700000|2022-08-25 10:35:00|838.3|838.2|837.9|837.7|839|838.7|837.6|837.3|7707
1661424000000|2022-08-25 10:40:00|838|837.6|838.2|837.9|838.3|838.1|837.2|836.9|26852
1661424300000|2022-08-25 10:45:00|838.1|838|839.4|839.1|839.5|839.3|838.1|837.8|7600
1661424600000|2022-08-25 10:50:00|839.5|839.2|839.2|838.9|840|839.8|838.8|838.5|10186
1661424900000|2022-08-25 10:55:00|839.3|839|839.8|839.5|841|840.7|839.2|838.9|9144
1661425200000|2022-08-25 11:00:00|839.7|839.4|840.6|840.4|840.6|840.5|839.3|839|23963
1661425500000|2022-08-25 11:05:00|840.5|840.3|840.5|840.3|841.1|840.9|840.3|840|27452
1661425800000|2022-08-25 11:10:00|840.4|840.2|841.9|841.6|842.5|842.2|840.3|840|16170
1661426100000|2022-08-25 11:15:00|842|841.7|842.9|842.7|843.5|843.3|842|841.6|61934
1661426400000|2022-08-25 11:20:00|843|842.8|841.6|841.3|843.8|843.6|841.6|841.3|34110
1661426700000|2022-08-25 11:25:00|841.7|841.4|841.8|841.7|842.1|841.9|841.4|841.1|1024
1661427000000|2022-08-25 11:30:00|841.9|841.6|841.8|841.5|841.9|841.6|841.1|840.9|19303
1661427300000|2022-08-25 11:35:00|841.7|841.6|841.3|841|841.9|841.7|840.8|840.7|19219
1661427600000|2022-08-25 11:40:00|841.4|841.1|839.5|839.2|841.7|841.5|839.2|838.9|22218
1661427900000|2022-08-25 11:45:00|839.4|839.1|840.2|839.9|840.4|840.1|839.1|839|5254
1661428200000|2022-08-25 11:50:00|840.1|839.8|839.8|839.5|840.7|840.3|839.3|839|4718
1661428500000|2022-08-25 11:55:00|839.9|839.6|840.8|840.6|840.8|840.6|839.6|839.4|25913
1661428800000|2022-08-25 12:00:00|840.7|840.5|841.2|840.9|841.5|841.2|840.5|840.4|10382
1661429100000|2022-08-25 12:05:00|841.1|841|841|840.7|841.5|841.3|840.4|840.2|10435
1661429400000|2022-08-25 12:10:00|841.1|840.8|840.9|840.6|841.4|841.2|840.4|840.1|9448
1661429700000|2022-08-25 12:15:00|840.8|840.5|840.9|840.6|841.3|841|840.4|840.1|18721
1661430000000|2022-08-25 12:20:00|841|840.7|839.3|839.1|841.2|840.9|839|838.7|11971
1661430300000|2022-08-25 12:25:00|839.4|839.2|839.4|839.2|839.7|839.4|838.9|838.6|9308
1661430600000|2022-08-25 12:30:00|839.3|839.3|840.6|840.2|840.7|840.5|838|837.6|15780
1661430900000|2022-08-25 12:35:00|840.7|840.3|838.9|838.6|840.7|840.5|838.5|838.2|31048
1661431200000|2022-08-25 12:40:00|838.8|838.5|836.6|836.2|839|838.7|836.3|836|48109
1661431500000|2022-08-25 12:45:00|836.5|836.1|837.1|836.7|838|837.6|836.2|836|18970
1661431800000|2022-08-25 12:50:00|837|836.6|837.1|836.9|837.7|837.5|836.7|836.4|17506
1661432100000|2022-08-25 12:55:00|837.2|836.8|837.4|837.1|837.6|837.3|836.6|836.3|14827
1661432400000|2022-08-25 13:00:00|837.5|837.2|835.6|835.4|837.7|837.4|835.3|835|259179
1661432700000|2022-08-25 13:05:00|835.5|835.3|835.9|835.7|836.2|835.9|835.2|835|30869
1661433000000|2022-08-25 13:10:00|836|835.6|835.7|835.3|836|835.9|835.2|835.1|12224
1661433300000|2022-08-25 13:15:00|835.6|835.2|836|835.8|836.5|836.2|835.3|835.1|183557
1661433600000|2022-08-25 13:20:00|835.9|835.7|835.3|835.1|835.9|835.7|834.1|834|51433
1661433900000|2022-08-25 13:25:00|835.4|835.2|832.7|832.4|835.7|835.4|832.7|832.4|141495
1661434200000|2022-08-25 13:30:00|832.8|832.5|834|833.7|834.2|834|831.5|831.2|88741
1661434500000|2022-08-25 13:35:00|834.1|833.6|834.3|834.2|835.6|835.3|833.2|832.9|48884
1661434800000|2022-08-25 13:40:00|834.4|834.3|837.5|837.1|838.1|838|833.9|833.6|81476
1661435100000|2022-08-25 13:45:00|837.4|837.2|837.8|837.6|838.8|838.5|836.5|836.2|20360
1661435400000|2022-08-25 13:50:00|837.9|837.7|839.5|839.2|840.4|840.1|837.3|837|21820
1661435700000|2022-08-25 13:55:00|839.6|839.3|841.4|841.1|842.5|842.1|839.6|839.3|89985
1661436000000|2022-08-25 14:00:00|841.5|841.2|841.3|841.2|843|842.9|841|840.9|55962
1661436300000|2022-08-25 14:05:00|841.4|841.3|839.1|838.9|842|841.7|838.7|838.3|36522
1661436600000|2022-08-25 14:10:00|839|838.8|838.5|838.2|839.1|838.9|837|836.6|23917
1661436900000|2022-08-25 14:15:00|838.6|838.3|838.3|838|840.2|840|838.2|838|19195
1661437200000|2022-08-25 14:20:00|838.2|837.9|840|839.6|840.1|839.8|837.7|837.4|19083
1661437500000|2022-08-25 14:25:00|840.1|839.7|840.1|839.8|840.5|840.3|839.3|839|16732
1661437800000|2022-08-25 14:30:00|840.2|839.9|841.9|841.6|842.1|841.8|840.1|839.8|48599
1661438100000|2022-08-25 14:35:00|841.8|841.7|841.7|841.4|843.3|843|840.6|840.4|43611
1661438400000|2022-08-25 14:40:00|841.8|841.5|841.4|841.2|842.8|842.6|841.3|841|33471
1661438700000|2022-08-25 14:45:00|841.5|841.3|841.9|841.8|841.9|841.8|840.9|840.7|30036
1661439000000|2022-08-25 14:50:00|842|841.9|840.4|840.2|842.3|842.1|840.4|840.2|57619
1661439300000|2022-08-25 14:55:00|840.3|840.1|840.8|840.7|841.5|841.3|840.1|840|245006
1661439600000|2022-08-25 15:00:00|840.9|840.8|839.6|839.5|840.9|840.8|839.3|839.2|34430
1661439900000|2022-08-25 15:05:00|839.7|839.6|838.8|838.7|839.7|839.6|838.7|838.5|25059
1661440200000|2022-08-25 15:10:00|838.7|838.6|838.4|838.2|839.8|839.5|838.1|837.8|36048
1661440500000|2022-08-25 15:15:00|838.3|838.3|838|837.9|838.6|838.3|837|836.8|54656
1661440800000|2022-08-25 15:20:00|837.9|837.8|836|835.8|837.9|837.8|835.5|835.2|93097
1661441100000|2022-08-25 15:25:00|835.9|835.9|837.5|837.3|837.9|837.6|835.5|835.3|61217
1661497200000|2022-08-26 07:00:00|839.2|839|838.7|838.3|840.4|839.9|837.1|836.4|77812
1661497500000|2022-08-26 07:05:00|838.6|838.2|845.3|844.7|845.6|845|837.9|837.6|44934
1661497800000|2022-08-26 07:10:00|845.2|844.6|847|846.6|847.7|847.2|843.6|843.1|80778
1661498100000|2022-08-26 07:15:00|846.9|846.5|845.7|845.3|847.2|846.7|844|843.6|13015
1661498400000|2022-08-26 07:20:00|845.6|845.2|846.7|846.3|846.9|846.6|845.2|844.8|26446
1661498700000|2022-08-26 07:25:00|846.8|846.4|847.6|847.1|848.5|848.1|846.5|846|35702
1661499000000|2022-08-26 07:30:00|847.5|847|849.5|849.2|849.5|849.3|847.2|846.8|28642
1661499300000|2022-08-26 07:35:00|849.4|849.3|851.2|851|851.9|851.5|848.3|848|60734
1661499600000|2022-08-26 07:40:00|851.3|851.1|849.7|849.4|851.5|851.4|849.3|849|37056
1661499900000|2022-08-26 07:45:00|849.8|849.3|849.9|849.7|850.5|850.2|848.6|848.3|95431
1661500200000|2022-08-26 07:50:00|850|849.8|848.8|848.5|850.5|850.2|848.2|848|21575
1661500500000|2022-08-26 07:55:00|848.9|848.6|849.4|849|849.4|849|847.8|847.6|200713
1661500800000|2022-08-26 08:00:00|849.3|849.1|847.3|846.9|849.5|849.1|846.8|846.6|46078
1661501100000|2022-08-26 08:05:00|847.2|846.8|846.4|846.1|847.2|846.8|845.1|844.9|41937
1661501400000|2022-08-26 08:10:00|846.5|846|843.9|843.7|846.7|846.4|843.6|843.3|24223
1661501700000|2022-08-26 08:15:00|844|843.6|842.2|841.8|844.1|843.7|841.3|840.9|57880
1661502000000|2022-08-26 08:20:00|842.3|841.9|841.3|841|843.1|842.7|840.4|840.2|33178
1661502300000|2022-08-26 08:25:00|841.4|841.1|840.1|839.9|841.9|841.5|840.1|839.8|17623
1661502600000|2022-08-26 08:30:00|840.2|840|841.6|841.4|842.1|841.9|839.4|839.1|43389
1661502900000|2022-08-26 08:35:00|841.7|841.5|841|840.7|843.9|843.6|841|840.7|14512
1661503200000|2022-08-26 08:40:00|841.1|840.6|841.4|841.1|841.5|841.2|840.1|840|13882
1661503500000|2022-08-26 08:45:00|841.3|841|842.8|842.6|843.9|843.6|841|840.7|42984
1661503800000|2022-08-26 08:50:00|842.9|842.7|840.7|840.5|843.3|842.9|840.2|840|12877
1661504100000|2022-08-26 08:55:00|840.8|840.6|841.6|841.3|841.9|841.5|839.9|839.6|179565
1661504400000|2022-08-26 09:00:00|841.7|841.4|841.3|841|841.7|841.4|840.1|839.8|69755
1661504700000|2022-08-26 09:05:00|841.4|841.1|843.7|843.4|844|843.6|841.2|841|34138
1661505000000|2022-08-26 09:10:00|843.8|843.5|842.4|842.1|844.3|843.9|841.4|841.1|19656
1661505300000|2022-08-26 09:15:00|842.5|842.2|842.5|842.2|842.9|842.6|841.4|841.2|14619
1661505600000|2022-08-26 09:20:00|842.4|842.1|842.1|841.9|842.5|842.1|840.6|840.4|67780
1661505900000|2022-08-26 09:25:00|842.2|842|841.7|841.5|842.6|842.3|840.9|840.6|97876
1661506200000|2022-08-26 09:30:00|841.6|841.4|842.5|842.2|842.5|842.2|840.6|840.3|7652
1661506500000|2022-08-26 09:35:00|842.4|842.1|842.3|842|843|842.9|841.7|841.4|11224
1661506800000|2022-08-26 09:40:00|842.4|842.1|842.7|842.3|843|842.9|841.9|841.6|7830
1661507100000|2022-08-26 09:45:00|842.6|842.4|840.9|840.7|842.8|842.6|840.8|840.6|16581
1661507400000|2022-08-26 09:50:00|841|840.8|840.7|840.4|841.2|840.9|840.2|840|7408
1661507700000|2022-08-26 09:55:00|840.6|840.3|841.3|841|841.8|841.5|840.1|839.8|9343
1661508000000|2022-08-26 10:00:00|841.2|840.9|841.5|841.3|842.4|842.1|841.2|840.8|6942
1661508300000|2022-08-26 10:05:00|841.4|841.2|841|840.8|841.8|841.5|840.7|840.5|5130
1661508600000|2022-08-26 10:10:00|841.1|840.9|839.9|839.8|841.3|841|839.9|839.6|1174
1661508900000|2022-08-26 10:15:00|840|839.9|839|838.7|840.2|840|838.8|838.6|19597
1661509200000|2022-08-26 10:20:00|838.9|838.6|839.3|839|839.9|839.7|838.4|838.1|27716
1661509500000|2022-08-26 10:25:00|839.1|838.9|838|837.7|839.3|839.1|838|837.7|7837
1661509800000|2022-08-26 10:30:00|837.9|837.8|836.4|836.2|838.1|837.9|836.2|836|12933
1661510100000|2022-08-26 10:35:00|836.3|836.1|837|836.8|837.1|836.9|836.2|836|10486
1661510400000|2022-08-26 10:40:00|836.9|836.9|836.6|836.3|837.7|837.4|836.2|836|12038
1661510700000|2022-08-26 10:45:00|836.7|836.2|838|837.7|838.2|838|836.3|836.2|7707
1661511000000|2022-08-26 10:50:00|837.9|837.6|837.7|837.4|838.3|838|837.1|836.9|12296
1661511300000|2022-08-26 10:55:00|837.8|837.5|838.5|838.2|838.6|838.3|837.1|836.8|9619
1661511600000|2022-08-26 11:00:00|838.6|838.1|837.5|837.1|838.6|838.4|836.9|836.7|38480
1661511900000|2022-08-26 11:05:00|837.4|837.2|837.6|837.3|837.7|837.4|836.6|836.3|6570
1661512200000|2022-08-26 11:10:00|837.5|837.4|837.4|837.1|837.8|837.5|836.7|836.6|5998
1661512500000|2022-08-26 11:15:00|837.3|837|837.4|837.1|837.5|837.2|836.9|836.6|19119
1661512800000|2022-08-26 11:20:00|837.3|837|837|836.7|837.6|837.4|836.7|836.6|7556
1661513100000|2022-08-26 11:25:00|836.9|836.8|836.4|836|837.2|836.9|836.3|836|14973
1661513400000|2022-08-26 11:30:00|836.3|835.9|838.5|838.2|839.5|839.3|835.7|835.6|29001
1661513700000|2022-08-26 11:35:00|838.4|838.1|840|839.7|840.2|839.9|838.2|837.9|15158
1661514000000|2022-08-26 11:40:00|839.9|839.6|839.8|839.4|840|839.6|838.5|838.2|11101
1661514300000|2022-08-26 11:45:00|839.7|839.3|839.6|839.3|839.9|839.6|838.7|838.5|10479
1661514600000|2022-08-26 11:50:00|839.5|839.2|840.5|840.2|840.5|840.2|839.1|838.8|18165
1661514900000|2022-08-26 11:55:00|840.6|840.3|839.9|839.5|840.6|840.4|839|838.7|27300
1661515200000|2022-08-26 12:00:00|840|839.6|839.4|839.1|840.7|840.4|839.1|838.9|13121
1661515500000|2022-08-26 12:05:00|839.3|839|839.1|838.8|839.9|839.6|838.6|838.3|30100
1661515800000|2022-08-26 12:10:00|839|838.7|839.5|839.2|839.8|839.5|838.8|838.6|5758
1661516100000|2022-08-26 12:15:00|839.6|839.3|839.6|839.3|840.4|840.2|839.4|839.1|23695
1661516400000|2022-08-26 12:20:00|839.5|839.2|839.5|839.2|839.9|839.6|838.5|838.3|82379
1661516700000|2022-08-26 12:25:00|839.4|839.1|838.9|838.6|840.1|839.8|838.8|838.5|61692
1661517000000|2022-08-26 12:30:00|838.8|838.7|839.9|839.6|840.4|840|837.9|837.5|77294
1661517300000|2022-08-26 12:35:00|840|839.7|840.1|839.9|840.3|840.1|838.9|838.5|6364
1661517600000|2022-08-26 12:40:00|840.2|840|839.1|838.8|840.8|840.4|838.8|838.6|10353
1661517900000|2022-08-26 12:45:00|839|838.9|840|839.7|840.1|839.8|838.7|838.5|8262
1661518200000|2022-08-26 12:50:00|840.1|839.8|840.8|840.5|840.8|840.6|839.4|839.1|20851
1661518500000|2022-08-26 12:55:00|840.9|840.6|842.7|842.4|843|842.6|840.4|840.1|19862
1661518800000|2022-08-26 13:00:00|842.6|842.5|844.5|844.3|845|844.6|842.1|841.7|41204
1661519100000|2022-08-26 13:05:00|844.4|844.2|845.4|845.2|846.8|846.5|844.3|844|51592
1661519400000|2022-08-26 13:10:00|845.3|845.1|843.7|843.4|846|845.6|843.5|843.2|23437
1661519700000|2022-08-26 13:15:00|843.8|843.5|842.5|842.2|843.9|843.5|842.4|842.1|22349
1661520000000|2022-08-26 13:20:00|842.6|842.3|840.4|840.1|842.8|842.4|840.3|840|19129
1661520300000|2022-08-26 13:25:00|840.5|840.2|840.7|840.3|841.9|841.6|839.5|839.2|98745
1661520600000|2022-08-26 13:30:00|840.8|840.4|841.6|841.3|842.5|842|838.5|838.1|62869
1661520900000|2022-08-26 13:35:00|841.5|841.2|839.3|839|841.7|841.4|838.6|838.3|52472
1661521200000|2022-08-26 13:40:00|839.2|839.1|838.3|838.2|839.9|839.6|837.4|837.2|25202
1661521500000|2022-08-26 13:45:00|838.5|838.1|836.3|835.9|838.8|838.5|835.7|835.5|63887
1661521800000|2022-08-26 13:50:00|836.4|836|837.2|836.8|837.5|837.4|833.9|833.6|33855
1661522100000|2022-08-26 13:55:00|837.3|836.9|837.1|836.9|837.8|837.6|836.3|836|58208
1661522400000|2022-08-26 14:00:00|837.2|836.8|831.7|831.4|837.3|837|830.3|830|161438
1661522700000|2022-08-26 14:05:00|831.6|831.3|838.9|838.5|839.4|839|830.9|830.6|76435
1661523000000|2022-08-26 14:10:00|839|838.6|835|834.7|839.9|839.5|834.2|833.9|108169
1661523300000|2022-08-26 14:15:00|834.9|834.6|837.4|837.1|837.5|837.2|834|833.7|33387
1661523600000|2022-08-26 14:20:00|837.5|837.2|831.9|831.5|837.5|837.2|831.6|831.2|46772
1661523900000|2022-08-26 14:25:00|831.8|831.4|828.2|827.9|831.8|831.4|827.5|827.1|89260
1661524200000|2022-08-26 14:30:00|828.1|827.8|823.3|822.9|828.2|827.8|823|822.6|265745
1661524500000|2022-08-26 14:35:00|823.4|823|821.5|821.1|823.7|823.4|820.1|820|198938
1661524800000|2022-08-26 14:40:00|821.6|821.2|822.5|822.1|824|823.9|821.3|821.1|78294
1661525100000|2022-08-26 14:45:00|822.4|822|822.1|821.8|822.5|822.2|820|819.6|170885
1661525400000|2022-08-26 14:50:00|822|821.9|821.2|820.8|822.3|822|820.3|820|100226
1661525700000|2022-08-26 14:55:00|821.1|820.9|821.7|821.3|823|822.7|820.5|820.2|84687
1661526000000|2022-08-26 15:00:00|821.6|821.2|819.1|818.8|822.4|822.1|819|818.7|79756
1661526300000|2022-08-26 15:05:00|819.2|818.9|818.7|818.4|820.3|820.1|817.3|817|103758
1661526600000|2022-08-26 15:10:00|818.8|818.5|819.9|819.6|820.5|820.2|818|817.7|104180
1661526900000|2022-08-26 15:15:00|820|819.7|818.7|818.5|820.2|819.9|818|817.9|209918
1661527200000|2022-08-26 15:20:00|819|818.6|819.3|819.1|819.3|819.2|817|816.7|112190
1661527500000|2022-08-26 15:25:00|819.2|819.2|819.2|818.8|821|820.9|818.7|818.4|206667
1661756400000|2022-08-29 07:00:00|818.3|817.6|823|821.6|824.5|823.4|816.2|815.3|340320
1661756700000|2022-08-29 07:05:00|822.9|822|817.8|817.2|824|823.2|817.3|816.7|65377
1661757000000|2022-08-29 07:10:00|817.7|817.1|820.8|820.6|822.9|822.6|817.5|817|231340
1661757300000|2022-08-29 07:15:00|821|820.7|817.2|816.7|821.4|820.9|816.7|816.5|84305
1661757600000|2022-08-29 07:20:00|817.1|816.8|811.8|811.3|817.1|816.9|810.4|810.1|150801
1661757900000|2022-08-29 07:25:00|811.7|811.4|810.9|810.4|813.5|813|808|807.7|132560
1661758200000|2022-08-29 07:30:00|810.8|810.3|814.3|813.9|815.6|815|810|809.4|172771
1661758500000|2022-08-29 07:35:00|814.4|813.8|816.7|816.4|818.3|817.8|814.3|813.8|57802
1661758800000|2022-08-29 07:40:00|816.6|816.3|812.3|812|816.6|816.4|811.7|811.3|22166
1661759100000|2022-08-29 07:45:00|812.4|811.9|813.2|813|814|813.6|810.6|810.4|43725
1661759400000|2022-08-29 07:50:00|813.1|812.9|814.8|814.4|815.8|815.3|811.3|810.9|106592
1661759700000|2022-08-29 07:55:00|814.9|814.5|813.5|813|815.6|815.3|812.5|812|69973
1661760000000|2022-08-29 08:00:00|813.4|812.9|813.4|813.1|814.8|814.4|812.8|812.4|39293
1661760300000|2022-08-29 08:05:00|813.3|813.2|813.1|812.7|814.2|813.8|811.8|811.4|29895
1661760600000|2022-08-29 08:10:00|813.2|812.8|814.3|813.9|815.4|814.9|812.5|812.1|54209
1661760900000|2022-08-29 08:15:00|814.4|814|816.7|816.5|817.1|816.8|814|813.5|55546
1661761200000|2022-08-29 08:20:00|816.8|816.4|814.6|814.3|817.8|817.5|814.6|814.2|49773
1661761500000|2022-08-29 08:25:00|814.7|814.2|814.3|814|815.8|815.5|814.1|813.7|66276
1661761800000|2022-08-29 08:30:00|814.4|813.9|812.4|812|815.4|815.1|812.3|812|16521
1661762100000|2022-08-29 08:35:00|812.5|812.1|811.6|811.2|812.8|812.4|811.3|811|8729
1661762400000|2022-08-29 08:40:00|811.5|811.1|812.6|812.2|813.2|812.8|810.4|810.1|9790
1661762700000|2022-08-29 08:45:00|812.7|812.3|812.8|812.5|814.1|813.7|812.2|811.9|40656
1661763000000|2022-08-29 08:50:00|812.9|812.4|811.1|810.8|813.2|813|811|810.6|19140
1661763300000|2022-08-29 08:55:00|811.2|810.9|810.9|810.7|812.3|811.9|810.5|810.1|9035
1661763600000|2022-08-29 09:00:00|811|810.8|810.9|810.6|811.8|811.5|810.2|810|23481
1661763900000|2022-08-29 09:05:00|810.8|810.5|811.8|811.5|812.1|811.9|810.7|810.3|10408
1661764200000|2022-08-29 09:10:00|811.7|811.4|815.1|815|815.3|815|811.7|811.4|22730
1661764500000|2022-08-29 09:15:00|815.3|815.1|814.2|813.9|815.7|815.4|813.6|813.3|10737
1661764800000|2022-08-29 09:20:00|814.1|813.8|814.6|814.4|814.9|814.6|813.6|813.4|49606
1661765100000|2022-08-29 09:25:00|814.5|814.3|814.7|814.5|816.1|815.8|814.4|814.2|22614
1661765400000|2022-08-29 09:30:00|814.6|814.4|814.5|814.1|816.2|815.9|813.9|813.7|18104
1661765700000|2022-08-29 09:35:00|814.6|814.2|814|813.7|815.4|815.1|813.6|813.3|16161
1661766000000|2022-08-29 09:40:00|813.9|813.8|815.4|815.1|815.5|815.2|813.9|813.7|21246
1661766300000|2022-08-29 09:45:00|815.5|815.2|814.4|814.2|815.7|815.4|813.1|812.8|19841
1661766600000|2022-08-29 09:50:00|814.5|814.3|814.8|814.6|816.1|815.8|814.4|814.2|28845
1661766900000|2022-08-29 09:55:00|814.9|814.7|816.3|816|818.1|817.9|814.9|814.6|31997
1661767200000|2022-08-29 10:00:00|816.4|816.1|815.2|815|816.4|816.2|815|814.6|50969
1661767500000|2022-08-29 10:05:00|815.3|814.9|814.8|814.4|815.3|815|814|813.8|16164
1661767800000|2022-08-29 10:10:00|814.7|814.3|814.5|814.1|815.8|815.5|813.1|812.9|35370
1661768100000|2022-08-29 10:15:00|814.4|814|814|813.7|815.2|815|813.9|813.6|9004
1661768400000|2022-08-29 10:20:00|814.1|813.8|814.8|814.6|815|814.7|813.7|813.4|14721
1661768700000|2022-08-29 10:25:00|814.7|814.7|814|813.8|815.2|814.9|813.5|813.3|20420
1661769000000|2022-08-29 10:30:00|814.1|813.9|815.6|815.3|815.9|815.6|813.9|813.6|16805
1661769300000|2022-08-29 10:35:00|815.5|815.2|814.4|814.1|815.8|815.5|813.4|813.1|11611
1661769600000|2022-08-29 10:40:00|814.3|814|813.1|812.8|814.7|814.4|812.9|812.6|9265
1661769900000|2022-08-29 10:45:00|813|812.7|814|813.8|814.2|814|813|812.7|19535
1661770200000|2022-08-29 10:50:00|814.1|813.9|813.7|813.4|814.5|814.2|813|812.7|13836
1661770500000|2022-08-29 10:55:00|813.6|813.3|811.8|811.4|813.9|813.6|811.6|811.3|19855
1661770800000|2022-08-29 11:00:00|811.7|811.5|811.5|811.2|812.5|812.3|811.1|810.9|15292
1661771100000|2022-08-29 11:05:00|811.6|811.3|810.9|810.6|812|811.7|810.3|810|32075
1661771400000|2022-08-29 11:10:00|811|810.5|812.2|811.9|812.2|812|810.4|810.1|20405
1661771700000|2022-08-29 11:15:00|812.3|812|811.7|811.5|812.5|812.2|811.3|811|21983
1661772000000|2022-08-29 11:20:00|811.8|811.6|812|811.6|812.5|812.2|811.6|811.3|16146
1661772300000|2022-08-29 11:25:00|811.9|811.7|811.3|811.1|812.5|812.2|811.2|810.8|15126
1661772600000|2022-08-29 11:30:00|811.4|811.2|811.3|811|812.5|812.2|810.8|810.5|32151
1661772900000|2022-08-29 11:35:00|811.4|810.9|812.4|812.2|813.5|813.2|811.2|810.8|5562
1661773200000|2022-08-29 11:40:00|812.5|812.1|813.2|812.9|813.6|813.4|812|811.7|47713
1661773500000|2022-08-29 11:45:00|813.1|812.8|817.5|817.3|817.6|817.4|813.1|812.8|49875
1661773800000|2022-08-29 11:50:00|817.6|817.4|816.1|815.8|817.9|817.8|815.6|815.4|32406
1661774100000|2022-08-29 11:55:00|816.2|815.9|817|816.6|817.4|817.3|815.4|815.1|54232
1661774400000|2022-08-29 12:00:00|816.9|816.5|815.7|815.4|817.3|816.9|814.8|814.5|12641
1661774700000|2022-08-29 12:05:00|815.8|815.5|814.9|814.5|816.9|816.6|814.8|814.5|29926
1661775000000|2022-08-29 12:10:00|815|814.6|814.3|813.9|815|814.7|813.7|813.4|22073
1661775300000|2022-08-29 12:15:00|814.2|813.8|815.5|815.2|815.5|815.2|813.9|813.6|8876
1661775600000|2022-08-29 12:20:00|815.4|815.3|816.6|816.3|817.2|816.8|815.3|815.3|33295
1661775900000|2022-08-29 12:25:00|816.7|816.4|817.9|817.7|818.3|818.1|816.7|816.3|36396
1661776200000|2022-08-29 12:30:00|818|817.8|819.5|819.3|820|819.7|817.7|817.4|44748
1661776500000|2022-08-29 12:35:00|819.4|819.2|820.3|820|821|820.7|819.2|818.9|57458
1661776800000|2022-08-29 12:40:00|820.2|819.9|818.3|818.1|820.2|819.9|817.9|817.5|8428
1661777100000|2022-08-29 12:45:00|818.4|818.2|818.6|818.2|819.6|819.3|818.1|817.8|34347
1661777400000|2022-08-29 12:50:00|818.5|818.1|817.9|817.7|819.3|819.1|817.3|817.1|60343
1661777700000|2022-08-29 12:55:00|817.8|817.6|818.9|818.6|818.9|818.6|817.3|817|23714
1661778000000|2022-08-29 13:00:00|819|818.7|820.3|820.1|820.6|820.4|818.3|818.1|28685
1661778300000|2022-08-29 13:05:00|820.2|820.2|820.7|820.6|821.2|821|819.6|819.3|25499
1661778600000|2022-08-29 13:10:00|820.8|820.7|820.2|819.9|822.3|822.1|819.8|819.5|92416
1661778900000|2022-08-29 13:15:00|820.1|820|820.7|820.5|821.9|821.7|819.9|819.7|40266
1661779200000|2022-08-29 13:20:00|820.8|820.6|820.3|819.9|821.4|821.2|820.1|819.8|58275
1661779500000|2022-08-29 13:25:00|820.2|820|819.8|819.4|821.1|820.8|819.2|819.1|32426
1661779800000|2022-08-29 13:30:00|819.7|819.3|818|817.6|819.7|819.4|813.6|813.3|203401
1661780100000|2022-08-29 13:35:00|818.1|817.7|817.2|817|819.8|819.4|817|816.7|45012
1661780400000|2022-08-29 13:40:00|817.1|816.9|816.1|815.7|819.4|819.2|815.5|815.3|95404
1661780700000|2022-08-29 13:45:00|816|815.6|817.2|817|818.3|818|815.1|814.8|107145
1661781000000|2022-08-29 13:50:00|817.1|816.9|820.1|819.7|820.9|820.5|817.1|816.9|52149
1661781300000|2022-08-29 13:55:00|820.2|819.8|819.3|819.1|822.4|822.3|819.2|819|78899
1661781600000|2022-08-29 14:00:00|819.4|819|819.4|819.1|820.1|819.8|817.8|817.4|84728
1661781900000|2022-08-29 14:05:00|819.3|819|820.6|820.3|821.5|821.2|819|818.8|56538
1661782200000|2022-08-29 14:10:00|820.5|820.2|822|821.6|822.4|822.2|820.4|820.1|29134
1661782500000|2022-08-29 14:15:00|821.9|821.7|824.2|823.9|825|824.9|821.7|821.5|74875
1661782800000|2022-08-29 14:20:00|824.1|823.8|825.2|824.9|826|825.8|823.9|823.5|45039
1661783100000|2022-08-29 14:25:00|825.3|825|821.7|821.4|825.6|825.3|821.6|821.3|88916
1661783400000|2022-08-29 14:30:00|821.6|821.3|820.5|820.2|823.3|823|819.5|819.4|80699
1661783700000|2022-08-29 14:35:00|820.6|820.3|819.2|819|821.1|820.8|819.1|818.8|13543
1661784000000|2022-08-29 14:40:00|819.3|818.8|819.8|819.6|820.7|820.4|818.7|818.4|13247
1661784300000|2022-08-29 14:45:00|819.9|819.7|820.2|819.9|820.6|820.3|819|818.8|21049
1661784600000|2022-08-29 14:50:00|820.3|820|819.7|819.4|820.6|820.4|818.9|818.7|26911
1661784900000|2022-08-29 14:55:00|819.6|819.3|819.5|819.2|820.2|819.9|818.9|818.6|14971
1661785200000|2022-08-29 15:00:00|819.4|819.1|821.5|821.3|822|821.8|819.2|818.9|38555
1661785500000|2022-08-29 15:05:00|821.6|821.4|820.1|819.8|821.8|821.5|818.9|818.6|43065
1661785800000|2022-08-29 15:10:00|820|819.7|821.1|820.9|821.4|821.2|819.9|819.7|38674
1661786100000|2022-08-29 15:15:00|821|820.8|822|821.7|822.2|821.9|820.8|820.6|28357
1661786400000|2022-08-29 15:20:00|821.9|821.6|822.4|822.3|822.7|822.4|821.3|821.1|72958
1661786700000|2022-08-29 15:25:00|822.5|822.4|822.5|822.3|823.4|823.3|822.3|822|111829
1661842800000|2022-08-30 07:00:00|824.2|823.2|828.1|827.5|829.5|828.7|822.6|822|151057
1661843100000|2022-08-30 07:05:00|828.2|827.6|831|830.4|832.1|831.4|826.7|826|92981
1661843400000|2022-08-30 07:10:00|831.1|830.5|833.2|832.8|834.8|834|830.4|829.7|110104
1661843700000|2022-08-30 07:15:00|833.7|832.9|834.3|833.9|835.7|835.2|832.1|831.6|58979
1661844000000|2022-08-30 07:20:00|834.5|834|832|831.5|834.8|834.3|829.9|829.5|142308
1661844300000|2022-08-30 07:25:00|831.9|831.4|832.9|832.5|833.6|833.3|831.2|830.7|63960
1661844600000|2022-08-30 07:30:00|833|832.4|835.7|835.3|835.8|835.3|831.3|831|33944
1661844900000|2022-08-30 07:35:00|835.6|835.2|836.8|836.3|837.4|837|835.2|834.9|50148
1661845200000|2022-08-30 07:40:00|836.7|836.2|838.1|837.7|838.4|838|836|835.5|31384
1661845500000|2022-08-30 07:45:00|838|837.8|842|841.6|842.5|842.3|836.8|836.4|154968
1661845800000|2022-08-30 07:50:00|841.9|841.7|840.6|840.3|842.3|842|840.1|839.7|41641
1661846100000|2022-08-30 07:55:00|840.5|840.2|839.4|839|841.4|841.1|838.8|838.6|52217
1661846400000|2022-08-30 08:00:00|839.3|838.9|841.9|841.5|844.3|844|839.2|838.8|74127
1661846700000|2022-08-30 08:05:00|842|841.6|843.7|843.3|844.5|844.3|841.8|841.6|69251
1661847000000|2022-08-30 08:10:00|843.6|843.4|844.3|844|845|844.8|842.4|842|132367
1661847300000|2022-08-30 08:15:00|844.2|843.9|845.6|845.3|847.5|847.4|844|843.7|81435
1661847600000|2022-08-30 08:20:00|845.5|845.2|843.4|843.1|845.8|845.4|842.7|842.2|14974
1661847900000|2022-08-30 08:25:00|843.3|843|843.5|843.1|845.6|845.2|843.2|842.8|21423
1661848200000|2022-08-30 08:30:00|843.6|843.2|842.4|842.1|844.2|843.9|841.5|841.2|21880
1661848500000|2022-08-30 08:35:00|842.5|842|841.5|841.2|842.5|842.2|841.3|841.1|21530
1661848800000|2022-08-30 08:40:00|841.4|841.1|842.9|842.6|843|842.7|841|840.8|21643
1661849100000|2022-08-30 08:45:00|843|842.7|842.9|842.7|843|842.8|841.6|841.2|20384
1661849400000|2022-08-30 08:50:00|842.8|842.6|843.3|843.1|845.3|844.9|842.3|842.1|56356
1661849700000|2022-08-30 08:55:00|843.2|843|845.1|844.8|845.6|845.3|842.9|842.5|39036
1661850000000|2022-08-30 09:00:00|845.2|844.9|845.8|845.5|845.8|845.5|844.4|844.1|46754
1661850300000|2022-08-30 09:05:00|845.7|845.4|845.5|845.3|846|845.8|844.2|844|29327
1661850600000|2022-08-30 09:10:00|845.4|845.2|845.1|844.9|846|845.8|845.1|844.8|35810
1661850900000|2022-08-30 09:15:00|845.3|844.8|844.2|843.9|846|845.7|843.2|842.9|79699
1661851200000|2022-08-30 09:20:00|844.1|843.8|846.7|846.5|846.7|846.5|843.7|843.6|74939
1661851500000|2022-08-30 09:25:00|846.6|846.4|846.6|846.3|846.8|846.6|845.5|845.2|24440
1661851800000|2022-08-30 09:30:00|846.7|846.4|846.5|846.4|847.4|847.2|846.1|845.9|44219
1661852100000|2022-08-30 09:35:00|846.4|846.3|846.6|846.4|847.4|847.1|845.4|845.2|49140
1661852400000|2022-08-30 09:40:00|846.5|846.3|847.9|847.7|847.9|847.7|846.3|846.1|17350
1661852700000|2022-08-30 09:45:00|847.7|847.4|848.4|848.2|848.6|848.4|847.4|847|138304
1661853000000|2022-08-30 09:50:00|848.5|848.1|850|849.8|850|849.8|848.1|847.9|232577
1661853300000|2022-08-30 09:55:00|849.9|849.7|850.1|849.9|850.9|850.8|848.9|848.7|187184
1661853600000|2022-08-30 10:00:00|850|849.8|848.4|848.1|850.1|849.8|848.2|848|52088
1661853900000|2022-08-30 10:05:00|848.5|848.2|850.4|850.3|850.7|850.6|847.7|847.5|109446
1661854200000|2022-08-30 10:10:00|850.3|850.2|850|849.7|851.1|851|849.4|849.1|144159
1661854500000|2022-08-30 10:15:00|849.9|849.6|848.1|847.7|850|849.7|847.3|847|147259
1661854800000|2022-08-30 10:20:00|848|847.6|850.3|849.9|850.9|850.6|847.6|847.3|89871
1661855100000|2022-08-30 10:25:00|850.4|850|850.3|849.9|850.6|850.3|849|848.7|54852
1661855400000|2022-08-30 10:30:00|850.2|849.8|850.2|850|850.9|850.6|849.8|849.6|41709
1661855700000|2022-08-30 10:35:00|850.1|849.9|848.9|848.7|850.3|850|848.9|848.7|32554
1661856000000|2022-08-30 10:40:00|848.8|848.6|850|849.7|850.8|850.6|848.7|848.4|140257
1661856300000|2022-08-30 10:45:00|849.9|849.6|850.6|850.4|851|850.8|849.6|849.2|82259
1661856600000|2022-08-30 10:50:00|850.7|850.3|851.3|851.2|852.1|852|850.3|850|257644
1661856900000|2022-08-30 10:55:00|851.4|851.3|850.5|850.2|852.5|852.2|850.3|850.1|57605
1661857200000|2022-08-30 11:00:00|850.6|850.1|852.2|851.9|852.4|852.2|850|849.9|104332
1661857500000|2022-08-30 11:05:00|852.1|851.8|851.4|851.1|852.5|852.3|851.1|850.7|41643
1661857800000|2022-08-30 11:10:00|851.5|851.2|851.9|851.7|852.8|852.6|851.3|850.9|117669
1661858100000|2022-08-30 11:15:00|852|851.9|853.8|853.6|853.9|853.7|851.9|851.7|160859
1661858400000|2022-08-30 11:20:00|853.9|853.5|851.8|851.6|854.1|853.9|851.1|850.9|39070
1661858700000|2022-08-30 11:25:00|851.7|851.5|852.4|852.1|852.8|852.4|850.9|850.6|17918
1661859000000|2022-08-30 11:30:00|852.3|852|851.9|851.6|853.5|853.2|851.9|851.6|27350
1661859300000|2022-08-30 11:35:00|851.8|851.7|853.4|853.2|854.2|853.9|851.5|851.1|38340
1661859600000|2022-08-30 11:40:00|853.3|853.1|853.6|853.3|854|853.7|852.5|852.1|32457
1661859900000|2022-08-30 11:45:00|853.5|853.2|854|853.9|854.7|854.5|852.8|852.5|15504
1661860200000|2022-08-30 11:50:00|854.1|854|853|852.6|854.5|854.2|851.3|851.1|56785
1661860500000|2022-08-30 11:55:00|853.1|852.7|852.3|852|854.1|853.7|852.1|851.8|91246
1661860800000|2022-08-30 12:00:00|852.1|852.1|852.8|852.6|852.9|852.7|850.9|850.6|26910
1661861100000|2022-08-30 12:05:00|852.9|852.7|854.1|853.8|854.8|854.4|852.8|852.5|56385
1661861400000|2022-08-30 12:10:00|854|853.7|855|854.7|856|855.7|853.3|853|85550
1661861700000|2022-08-30 12:15:00|854.9|854.6|855.1|854.8|856.4|856.2|854.6|854.3|61737
1661862000000|2022-08-30 12:20:00|855.2|854.7|854.7|854.5|855.5|855.2|853.8|853.5|41904
1661862300000|2022-08-30 12:25:00|854.6|854.4|853.8|853.6|855.2|854.9|852.9|852.6|45920
1661862600000|2022-08-30 12:30:00|853.9|853.7|851.7|851.5|854.4|854.1|851.2|851|35943
1661862900000|2022-08-30 12:35:00|851.8|851.6|850.9|850.7|852.1|851.8|850.4|850|73823
1661863200000|2022-08-30 12:40:00|850.8|850.6|849.4|849.2|851.6|851.2|849.3|849.1|95345
1661863500000|2022-08-30 12:45:00|849.5|849.3|849.3|849.1|850.2|849.8|848.3|848.2|67189
1661863800000|2022-08-30 12:50:00|849.4|849.2|849.3|849|850.9|850.5|848.5|848.3|54593
1661864100000|2022-08-30 12:55:00|849.2|848.9|845.2|844.9|849.3|849.1|845.2|844.9|56853
1661864400000|2022-08-30 13:00:00|845.1|844.8|845.1|844.9|845.4|845.1|843.6|843.2|37046
1661864700000|2022-08-30 13:05:00|845.2|844.8|845.7|845.4|847|846.6|845.2|844.8|20030
1661865000000|2022-08-30 13:10:00|845.8|845.5|846.4|846.3|848|847.7|844.9|844.5|21810
1661865300000|2022-08-30 13:15:00|846.3|846.2|845.3|845.1|846.8|846.5|845|844.6|18451
1661865600000|2022-08-30 13:20:00|845.5|845.2|845|844.7|845.6|845.3|843.3|843|31811
1661865900000|2022-08-30 13:25:00|845.1|844.8|843.9|843.5|845.9|845.5|843.8|843.5|28344
1661866200000|2022-08-30 13:30:00|844|843.6|845.6|845.3|846.8|846.5|841.4|841.1|180902
1661866500000|2022-08-30 13:35:00|845.7|845.2|844.3|843.9|846.1|845.7|843.1|842.7|92302
1661866800000|2022-08-30 13:40:00|844.2|844|842.3|842|845|844.6|841.5|841.2|127160
1661867100000|2022-08-30 13:45:00|842.4|841.9|842.7|842.4|843.2|843|840.7|840.6|29950
1661867400000|2022-08-30 13:50:00|842.8|842.5|839.2|839|842.8|842.6|838.7|838.3|93334
1661867700000|2022-08-30 13:55:00|839.1|838.9|838.8|838.4|839.4|839.1|837.4|837|55336
1661868000000|2022-08-30 14:00:00|838.7|838.3|836.1|835.8|839.4|839|835.7|835.3|47175
1661868300000|2022-08-30 14:05:00|836.2|835.9|835.7|835.3|836.4|836.1|832.9|832.6|89313
1661868600000|2022-08-30 14:10:00|835.6|835.2|835.3|834.9|836|835.7|833.4|833.2|37928
1661868900000|2022-08-30 14:15:00|835.4|835|836.4|836.2|836.8|836.6|834.3|834.2|78507
1661869200000|2022-08-30 14:20:00|836.5|836.1|836.2|835.9|838|837.6|835.2|835|68026
1661869500000|2022-08-30 14:25:00|836.1|836|837.4|837|838.7|838.4|836|835.8|60378
1661869800000|2022-08-30 14:30:00|837.3|837.1|835.1|834.7|838.2|838|834.8|834.5|68545
1661870100000|2022-08-30 14:35:00|835.2|834.8|834.2|834.1|835.3|835|832.7|832.4|54682
1661870400000|2022-08-30 14:40:00|834.1|834|833.6|833.3|835.1|834.9|833|832.8|75974
1661870700000|2022-08-30 14:45:00|833.5|833.4|833.7|833.5|834.2|833.9|832.1|832|43523
1661871000000|2022-08-30 14:50:00|833.8|833.4|835.9|835.7|836.3|835.9|833.1|833|43764
1661871300000|2022-08-30 14:55:00|835.8|835.6|837.1|836.9|837.3|837.1|835.1|834.9|37763
1661871600000|2022-08-30 15:00:00|837.3|836.8|836.6|836.3|839|838.9|836.2|835.9|57666
1661871900000|2022-08-30 15:05:00|836.5|836.4|836.9|836.7|837.6|837.3|835.7|835.4|52210
1661872200000|2022-08-30 15:10:00|836.8|836.6|835.9|835.6|836.9|836.7|834.9|834.6|66281
1661872500000|2022-08-30 15:15:00|835.8|835.5|837.4|837.1|837.5|837.4|835.3|835|69936
1661872800000|2022-08-30 15:20:00|837.3|837|836.4|836.1|837.8|837.5|835.8|835.5|75908
1661873100000|2022-08-30 15:25:00|836.3|836|835.2|834.9|837.6|837.4|835|834.7|113616
1661929200000|2022-08-31 07:00:00|846.5|844.1|844.1|843.4|849.9|848.9|842.5|842.1|188959
1661929500000|2022-08-31 07:05:00|844.5|843.5|843.8|843.3|847.2|846.4|842.2|842.1|41502
1661929800000|2022-08-31 07:10:00|843.9|843.4|845.1|844.6|845.9|845.4|842.5|842.1|188686
1661930100000|2022-08-31 07:15:00|845|844.4|844.2|844|845.8|845.4|842.9|842.6|33360
1661930400000|2022-08-31 07:20:00|844.4|843.9|846.1|845.7|847.4|847|843.1|842.7|22198
1661930700000|2022-08-31 07:25:00|846|845.8|846.1|845.7|847|846.8|843.7|843.5|27588
1661931000000|2022-08-31 07:30:00|846|845.6|844.6|844.4|847.6|847.2|844.3|843.9|65384
1661931300000|2022-08-31 07:35:00|844.7|844.5|845.4|845.1|846.8|846.6|843.8|843.5|78007
1661931600000|2022-08-31 07:40:00|845.3|845|844.8|844.5|845.6|845.4|843.9|843.7|22986
1661931900000|2022-08-31 07:45:00|844.7|844.4|842.8|842.4|845.1|844.7|842.3|842|79248
1661932200000|2022-08-31 07:50:00|842.7|842.3|842.7|842.4|843.7|843.3|841.9|841.7|17679
1661932500000|2022-08-31 07:55:00|842.8|842.5|841.9|841.5|845.4|845.1|841.9|841.5|44830
1661932800000|2022-08-31 08:00:00|841.8|841.4|844.5|844.2|845.3|845|840.4|840|192122
1661933100000|2022-08-31 08:05:00|844.4|844.1|843.6|843.2|845|844.6|842.9|842.5|23419
1661933400000|2022-08-31 08:10:00|843.5|843.3|844.3|843.9|845.7|845.4|843.5|843|64999
1661933700000|2022-08-31 08:15:00|844.4|844|848.3|847.9|848.5|848.2|843.7|843.4|137998
1661934000000|2022-08-31 08:20:00|848.2|848|846|845.8|848.4|848.1|845.5|845.2|41829
1661934300000|2022-08-31 08:25:00|846.1|845.6|846.2|845.9|846.7|846.3|843.6|843.3|19882
1661934600000|2022-08-31 08:30:00|846.3|846.1|845.4|845.1|847.3|846.9|845.3|844.9|30269
1661934900000|2022-08-31 08:35:00|845.3|845|846.1|845.8|846.7|846.3|844.1|843.7|17835
1661935200000|2022-08-31 08:40:00|846|845.7|844|843.7|846.3|846|843.7|843.4|15438
1661935500000|2022-08-31 08:45:00|844.1|843.8|845.9|845.7|847.3|847|843.9|843.6|30468
1661935800000|2022-08-31 08:50:00|846|845.6|844.5|844.2|846.1|845.8|844.4|844|16654
1661936100000|2022-08-31 08:55:00|844.6|844.3|843|842.7|845.2|844.9|842.4|842.1|26933
1661936400000|2022-08-31 09:00:00|842.9|842.6|838.1|837.8|842.9|842.6|837.9|837.6|61729
1661936700000|2022-08-31 09:05:00|838|837.9|837.8|837.6|839.6|839.2|836.9|836.7|93073
1661937000000|2022-08-31 09:10:00|837.9|837.5|836.1|835.8|838.8|838.5|836.1|835.7|31450
1661937300000|2022-08-31 09:15:00|836.2|835.9|838.7|838.4|839.2|838.9|835.8|835.5|30700
1661937600000|2022-08-31 09:20:00|838.6|838.3|838.2|837.9|839.3|839|837.4|837.2|19928
1661937900000|2022-08-31 09:25:00|838.1|837.8|835.4|835.2|838.2|838|835.4|835|29540
1661938200000|2022-08-31 09:30:00|835.5|835.1|835.9|835.5|837.1|836.8|834.9|834.6|37764
1661938500000|2022-08-31 09:35:00|835.8|835.4|834.7|834.4|837.1|836.8|834.4|834.1|38713
1661938800000|2022-08-31 09:40:00|834.6|834.5|837.5|837.1|837.7|837.4|834.6|834.4|32310
1661939100000|2022-08-31 09:45:00|837.6|837.2|832.9|832.6|837.6|837.2|832.3|832.2|243224
1661939400000|2022-08-31 09:50:00|833|832.7|834|833.8|834.8|834.4|832.8|832.6|75785
1661939700000|2022-08-31 09:55:00|833.9|833.7|834|833.8|834.7|834.4|832.5|832.3|92079
1661940000000|2022-08-31 10:00:00|834.1|833.9|833.8|833.6|835.3|834.9|832|831.6|171543
1661940300000|2022-08-31 10:05:00|833.7|833.5|834.4|834.1|834.9|834.7|833.5|833.1|21374
1661940600000|2022-08-31 10:10:00|834.5|834.2|836.1|835.9|836.6|836.3|834.2|833.9|31891
1661940900000|2022-08-31 10:15:00|836.2|836|836.6|836.3|837.8|837.5|835.7|835.4|22427
1661941200000|2022-08-31 10:20:00|836.7|836.4|837.5|837.1|837.9|837.6|836.1|835.8|20916
1661941500000|2022-08-31 10:25:00|837.4|837.2|836.4|836.2|837.4|837.2|836.2|835.9|21193
1661941800000|2022-08-31 10:30:00|836.3|836|834.6|834.3|836.4|836|833.5|833.3|38156
1661942100000|2022-08-31 10:35:00|834.5|834.4|835.5|835.2|835.9|835.6|834.4|834.2|44443
1661942400000|2022-08-31 10:40:00|835.3|835.1|835.4|835.1|836|835.8|834.7|834.5|25383
1661942700000|2022-08-31 10:45:00|835.3|835|835.2|835|835.7|835.4|834.3|834.1|42118
1661943000000|2022-08-31 10:50:00|835.1|834.9|836.4|836.2|836.5|836.3|834.9|834.8|22380
1661943300000|2022-08-31 10:55:00|836.5|836.1|834.5|834.2|836.5|836.2|834.4|834.2|25465
1661943600000|2022-08-31 11:00:00|834.6|834.3|835.7|835.3|836.6|836.3|833.9|833.6|34807
1661943900000|2022-08-31 11:05:00|835.6|835.4|834.6|834.3|835.8|835.5|834.4|834.1|34664
1661944200000|2022-08-31 11:10:00|834.7|834.4|833.6|833.3|835|834.7|833.4|833.3|46334
1661944500000|2022-08-31 11:15:00|833.5|833.4|836|835.8|836.7|836.4|832.9|832.5|40326
1661944800000|2022-08-31 11:20:00|836.1|835.9|834.4|834.3|836.3|836.1|834.2|833.9|30251
1661945100000|2022-08-31 11:25:00|834.5|834.4|832.8|832.6|834.5|834.4|832.3|832.1|75665
1661945400000|2022-08-31 11:30:00|832.9|832.7|832.1|832|833.2|832.9|831.2|831.1|101844
1661945700000|2022-08-31 11:35:00|832.2|832.1|831.3|831.1|832.8|832.5|831.2|831|33248
1661946000000|2022-08-31 11:40:00|831.4|831|832.3|832.1|832.9|832.6|830.9|830.7|86819
1661946300000|2022-08-31 11:45:00|832.4|832.2|832.1|831.9|832.6|832.3|831.5|831.2|19813
1661946600000|2022-08-31 11:50:00|832.2|832|832.5|832.2|832.9|832.6|831.6|831.3|16503
1661946900000|2022-08-31 11:55:00|832.4|832.1|831.8|831.6|833|832.9|831.4|831.3|19727
1661947200000|2022-08-31 12:00:00|831.7|831.5|831.2|831|832.3|832|830.5|830.2|25641
1661947500000|2022-08-31 12:05:00|831.1|831.1|831.7|831.6|832.5|832.2|831|830.7|18405
1661947800000|2022-08-31 12:10:00|831.6|831.5|832.6|832.3|833|832.9|831.6|831.3|30073
1661948100000|2022-08-31 12:15:00|832.7|832.4|833.6|833.3|834.3|834|832.4|832.2|61344
1661948400000|2022-08-31 12:20:00|833.7|833.4|834|833.8|836|835.8|833.5|833.3|22773
1661948700000|2022-08-31 12:25:00|834.1|833.9|835.4|835.2|836.1|835.7|833.6|833.3|27291
1661949000000|2022-08-31 12:30:00|835.3|835.1|831.5|831.3|835.4|835.2|831.4|831.1|16321
1661949300000|2022-08-31 12:35:00|831.6|831.2|832.8|832.5|833.3|833|831.4|831.1|35732
1661949600000|2022-08-31 12:40:00|832.7|832.6|833.4|833.1|833.6|833.4|831.9|831.7|28352
1661949900000|2022-08-31 12:45:00|833.5|833.2|834.9|834.6|835.1|834.8|833|832.7|30523
1661950200000|2022-08-31 12:50:00|835|834.7|837.4|837.1|837.4|837.1|834.6|834.4|33227
1661950500000|2022-08-31 12:55:00|837.3|837|837.3|837.2|838.1|837.8|836.3|836|31126
1661950800000|2022-08-31 13:00:00|837.4|837.3|838|837.8|838.2|837.9|836.7|836.4|15928
1661951100000|2022-08-31 13:05:00|837.9|837.9|839.7|839.5|840.1|839.7|837.8|837.5|76960
1661951400000|2022-08-31 13:10:00|839.8|839.6|839|838.8|841.1|840.8|838.7|838.4|14954
1661951700000|2022-08-31 13:15:00|839.1|838.9|839.4|839.1|839.5|839.3|837.9|837.7|22875
1661952000000|2022-08-31 13:20:00|839.3|839|840.5|840.2|841.3|841|838.2|837.9|23824
1661952300000|2022-08-31 13:25:00|840.4|840.1|839.4|839.1|840.9|840.6|839.4|839|17228
1661952600000|2022-08-31 13:30:00|839.3|839|836.5|836.1|839.3|839.1|835.8|835.4|113325
1661952900000|2022-08-31 13:35:00|836.6|836.2|835.7|835.3|836.6|836.2|833.8|833.4|36836
1661953200000|2022-08-31 13:40:00|835.8|835.4|837.3|837.2|837.8|837.4|835.2|834.9|29811
1661953500000|2022-08-31 13:45:00|837.2|837.1|839.5|839.2|840.8|840.4|836.7|836.3|37276
1661953800000|2022-08-31 13:50:00|839.6|839.1|837.8|837.5|840.2|839.9|837.7|837.4|35607
1661954100000|2022-08-31 13:55:00|837.7|837.4|835.9|835.6|838.7|838.3|835.2|834.9|76030
1661954400000|2022-08-31 14:00:00|835.8|835.5|833.7|833.4|836.5|836.1|833.4|833.1|45670
1661954700000|2022-08-31 14:05:00|833.6|833.3|833.8|833.6|835.4|835.1|833.5|833.2|41018
1661955000000|2022-08-31 14:10:00|834|833.5|836.7|836.5|836.9|836.7|833.8|833.5|37968
1661955300000|2022-08-31 14:15:00|836.6|836.4|837.9|837.6|838.1|837.9|835.2|834.9|45034
1661955600000|2022-08-31 14:20:00|838|837.7|839.3|839|840.5|840.4|837.5|837.3|40992
1661955900000|2022-08-31 14:25:00|839.2|838.9|836.2|835.9|840.4|840.1|835.9|835.6|101019
1661956200000|2022-08-31 14:30:00|836.1|835.8|834.8|834.6|836.8|836.3|833.4|833.1|38207
1661956500000|2022-08-31 14:35:00|834.7|834.7|834.1|833.8|836.4|836|833.5|833.3|26947
1661956800000|2022-08-31 14:40:00|834|833.9|838|837.7|838.2|837.9|833.8|833.5|44944
1661957100000|2022-08-31 14:45:00|838.1|837.9|838.2|837.9|838.5|838.3|835.3|835.1|79028
1661957400000|2022-08-31 14:50:00|838.1|837.8|838.4|838.2|839.4|839.2|837.2|837|38001
1661957700000|2022-08-31 14:55:00|838.3|838.1|835.8|835.5|838.7|838.5|835.6|835.4|84437
1661958000000|2022-08-31 15:00:00|835.7|835.4|834.8|834.6|835.8|835.4|833.5|833.4|95031
1661958300000|2022-08-31 15:05:00|834.7|834.5|834.9|834.6|835|834.8|833.3|833.1|101074
1661958600000|2022-08-31 15:10:00|835|834.5|834.6|834.4|835|834.9|833.1|833|42199
1661958900000|2022-08-31 15:15:00|834.5|834.3|835.9|835.8|836.1|835.9|833|832.8|30560
1661959200000|2022-08-31 15:20:00|836|835.7|835.5|835.2|836.3|836.2|834.8|834.7|57729
1661959500000|2022-08-31 15:25:00|835.4|835.3|833.9|833.6|835.9|835.8|833.7|833.4|71078
1662015600000|2022-09-01 07:00:00|828.4|828|829|828.5|830.5|829.8|826.4|825.2|182787
1662015900000|2022-09-01 07:05:00|828.9|828.2|829.3|828.7|829.7|829|825.4|825|75538
1662016200000|2022-09-01 07:10:00|829.2|828.6|826.8|826.2|831.3|830.7|824.2|823.4|256614
1662016500000|2022-09-01 07:15:00|826.7|826.3|824.4|824|827.2|826.7|824.3|824|147414
1662016800000|2022-09-01 07:20:00|824.3|824.1|820.7|820.4|825.2|824.9|819.8|819.3|66087
1662017100000|2022-09-01 07:25:00|820.8|820.3|822.4|822.1|822.9|822.7|820|819.6|58796
1662017400000|2022-09-01 07:30:00|822.3|822|824.4|824.2|825.2|825.1|820.7|820.3|132133
1662017700000|2022-09-01 07:35:00|824.5|824.3|824.3|823.9|825.5|825.4|823.3|822.9|152987
1662018000000|2022-09-01 07:40:00|824.2|824|823.8|823.5|824.7|824.3|822.8|822.5|81625
1662018300000|2022-09-01 07:45:00|823.9|823.6|825.1|824.8|825.4|825.1|822.3|822.1|34377
1662018600000|2022-09-01 07:50:00|825.2|824.9|823.3|823|825.3|824.9|822.3|822|51911
1662018900000|2022-09-01 07:55:00|823.4|823.1|824.5|824.1|825.6|825.2|823.1|822.8|27544
1662019200000|2022-09-01 08:00:00|824.6|824.2|827.8|827.3|828.4|828.1|824.6|824.1|157569
1662019500000|2022-09-01 08:05:00|827.7|827.4|825|824.6|828.3|827.8|824.9|824.4|45401
1662019800000|2022-09-01 08:10:00|824.9|824.5|824.8|824.5|825.7|825.3|823.1|822.7|37367
1662020100000|2022-09-01 08:15:00|824.9|824.6|823|822.7|825.1|824.8|822.5|822.2|25054
1662020400000|2022-09-01 08:20:00|823.1|822.6|821.9|821.5|823.6|823.2|821.8|821.5|26240
1662020700000|2022-09-01 08:25:00|821.8|821.4|822.2|822|822.6|822.2|820.8|820.7|13292
1662021000000|2022-09-01 08:30:00|822.3|821.9|819.3|819|822.3|822|819.3|819|36329
1662021300000|2022-09-01 08:35:00|819.2|819.1|819.5|819.2|819.5|819.2|817.3|817|41896
1662021600000|2022-09-01 08:40:00|819.4|819.3|819.2|819|820|819.7|818.3|818|32392
1662021900000|2022-09-01 08:45:00|819.1|818.9|816.6|816.2|819.7|819.4|815.9|815.7|223096
1662022200000|2022-09-01 08:50:00|816.5|816.3|815.5|815.3|817.5|817.1|815.1|815|140390
1662022500000|2022-09-01 08:55:00|815.6|815.4|817|816.7|817.4|817|815.5|815.3|20385
1662022800000|2022-09-01 09:00:00|816.9|816.6|819.9|819.5|820|819.7|816.9|816.6|14880
1662023100000|2022-09-01 09:05:00|819.8|819.4|820.6|820.3|820.8|820.5|818.3|818|45237
1662023400000|2022-09-01 09:10:00|820.7|820.2|820.8|820.4|821.9|821.5|820.1|819.8|59679
1662023700000|2022-09-01 09:15:00|820.7|820.5|820|819.7|821.7|821.5|819.8|819.4|26578
1662024000000|2022-09-01 09:20:00|819.9|819.6|818.7|818.5|820.1|819.8|818.1|817.7|25760
1662024300000|2022-09-01 09:25:00|818.9|818.4|820.8|820.5|820.8|820.6|818.1|817.8|21158
1662024600000|2022-09-01 09:30:00|820.7|820.4|819.9|819.6|821.9|821.6|819.7|819.4|15429
1662024900000|2022-09-01 09:35:00|819.8|819.7|821.6|821.4|821.8|821.6|818.9|818.6|20179
1662025200000|2022-09-01 09:40:00|821.7|821.5|822.9|822.7|823.4|823|821.1|820.8|57809
1662025500000|2022-09-01 09:45:00|823|822.6|824.5|824.1|824.6|824.2|822.4|822.1|15051
1662025800000|2022-09-01 09:50:00|824.4|824|823.7|823.3|824.7|824.3|823.1|822.7|19662
1662026100000|2022-09-01 09:55:00|823.6|823.4|821.6|821.4|823.8|823.5|821.5|821.2|37274
1662026400000|2022-09-01 10:00:00|821.7|821.3|820.9|820.6|822.1|821.8|820.8|820.5|26570
1662026700000|2022-09-01 10:05:00|820.8|820.7|820.3|820|821.4|821.2|820.1|820|11028
1662027000000|2022-09-01 10:10:00|820.4|820.1|819.8|819.5|820.5|820.2|819|818.8|17558
1662027300000|2022-09-01 10:15:00|819.9|819.4|817.2|817|819.9|819.5|816.8|816.5|33962
1662027600000|2022-09-01 10:20:00|817.3|816.9|816.6|816.3|819.2|818.9|816.6|816.3|72245
1662027900000|2022-09-01 10:25:00|816.7|816.2|818.3|818|818.6|818.4|816.1|816|24619
1662028200000|2022-09-01 10:30:00|818.2|817.9|816.9|816.7|818.5|818.2|816.3|816|50846
1662028500000|2022-09-01 10:35:00|816.8|816.6|816.5|816.4|816.9|816.7|816|815.7|28033
1662028800000|2022-09-01 10:40:00|816.4|816.2|816.7|816.4|816.8|816.5|815.9|815.5|31259
1662029100000|2022-09-01 10:45:00|816.6|816.3|816.9|816.6|817.7|817.4|816|815.9|53617
1662029400000|2022-09-01 10:50:00|816.8|816.5|816.9|816.7|817.5|817.2|816.3|816|5861
1662029700000|2022-09-01 10:55:00|816.8|816.6|817.4|817.1|818|817.9|816.1|815.9|37881
1662030000000|2022-09-01 11:00:00|817.3|817.2|818|817.8|818|817.9|816.7|816.4|37769
1662030300000|2022-09-01 11:05:00|817.9|817.7|817|816.8|818.4|818.2|816.6|816.4|8233
1662030600000|2022-09-01 11:10:00|816.9|816.7|816.9|816.6|817.6|817.4|816.2|816|37795
1662030900000|2022-09-01 11:15:00|817|816.7|817.8|817.6|817.8|817.6|816|815.7|11360
1662031200000|2022-09-01 11:20:00|817.7|817.5|818.4|818.2|818.4|818.3|817.2|817|75497
1662031500000|2022-09-01 11:25:00|818.5|818.1|819.3|818.9|819.7|819.5|817.7|817.4|34080
1662031800000|2022-09-01 11:30:00|819.2|818.8|819.4|819.1|819.6|819.5|818.2|817.9|25790
1662032100000|2022-09-01 11:35:00|819.3|819|819.3|819|819.6|819.4|818.7|818.4|9208
1662032400000|2022-09-01 11:40:00|819.4|819.1|820.8|820.6|820.8|820.6|818.5|818.2|116949
1662032700000|2022-09-01 11:45:00|820.9|820.5|819.1|818.9|821.2|820.9|819|818.8|57365
1662033000000|2022-09-01 11:50:00|819|818.8|818.2|817.9|819.4|819.2|817.9|817.8|17605
1662033300000|2022-09-01 11:55:00|818.1|818|818.3|818|819.2|819|817.9|817.8|25051
1662033600000|2022-09-01 12:00:00|818.2|818.1|819.1|818.8|819.8|819.5|818|817.8|19681
1662033900000|2022-09-01 12:05:00|819.2|818.9|818.6|818.5|819.7|819.3|818.1|817.9|14257
1662034200000|2022-09-01 12:10:00|818.7|818.6|817.7|817.4|819|818.8|817.5|817.1|3325
1662034500000|2022-09-01 12:15:00|817.6|817.5|817.5|817.2|818.3|818.1|817.4|817.1|9920
1662034800000|2022-09-01 12:20:00|817.6|817.3|819.7|819.5|819.8|819.6|817.2|817|14436
1662035100000|2022-09-01 12:25:00|819.8|819.4|819.6|819.3|820.3|820.1|819.2|818.9|21429
1662035400000|2022-09-01 12:30:00|819.7|819.4|818.3|818|819.8|819.5|817.7|817.4|14525
1662035700000|2022-09-01 12:35:00|818.2|817.9|819.7|819.4|819.8|819.5|816.5|816.3|22121
1662036000000|2022-09-01 12:40:00|819.6|819.3|820.2|819.9|820.4|820.2|818.9|818.6|8288
1662036300000|2022-09-01 12:45:00|820.1|819.8|821.2|821|821.6|821.4|819.8|819.6|29161
1662036600000|2022-09-01 12:50:00|821.1|820.9|819.2|818.9|821.1|820.9|818.8|818.5|29963
1662036900000|2022-09-01 12:55:00|819.1|818.8|817.2|817|819.5|819.4|817.2|817|8950
1662037200000|2022-09-01 13:00:00|817.1|817.1|817.5|817.2|817.8|817.5|816.2|816|38255
1662037500000|2022-09-01 13:05:00|817.4|817.1|818.2|818|819.6|819.4|817.4|817.1|22860
1662037800000|2022-09-01 13:10:00|818.1|817.9|818.7|818.5|819.7|819.3|818|817.7|4864
1662038100000|2022-09-01 13:15:00|818.6|818.4|818.9|818.6|819.3|819|817.7|817.4|28558
1662038400000|2022-09-01 13:20:00|818.8|818.7|818|817.8|819.1|818.8|817.5|817.2|61671
1662038700000|2022-09-01 13:25:00|817.9|817.7|818.3|818|818.4|818|817.6|817.3|23249
1662039000000|2022-09-01 13:30:00|818.4|818.1|815.3|815|818.7|818.4|815.1|815|62495
1662039300000|2022-09-01 13:35:00|815.4|815.1|815.2|814.9|816|815.7|813.3|813|103387
1662039600000|2022-09-01 13:40:00|815.3|815|814.7|814.3|816.4|816.2|814.3|814|139447
1662039900000|2022-09-01 13:45:00|814.6|814.4|813.5|813.3|815.5|815.2|813.3|813|159123
1662040200000|2022-09-01 13:50:00|813.4|813.4|814.1|813.8|814.7|814.4|812.7|812.5|110278
1662040500000|2022-09-01 13:55:00|814|813.7|814.3|814.1|814.4|814.1|812.1|812|148020
1662040800000|2022-09-01 14:00:00|814.2|814|810.9|810.5|814.9|814.7|810.7|810.4|289716
1662041100000|2022-09-01 14:05:00|810.8|810.6|808.3|808|811.3|811|808|807.8|253803
1662041400000|2022-09-01 14:10:00|808.2|808.1|807.7|807.4|808.7|808.5|807.1|807|267569
1662041700000|2022-09-01 14:15:00|807.6|807.3|809.3|809.1|809.4|809.1|807.4|807.1|213946
1662042000000|2022-09-01 14:20:00|809.2|809|813|812.8|813|812.9|808.9|808.8|225948
1662042300000|2022-09-01 14:25:00|812.9|812.7|813.7|813.5|814.3|814|812.4|812.1|64793
1662042600000|2022-09-01 14:30:00|813.8|813.3|811.4|811.2|813.8|813.5|810.9|810.7|52619
1662042900000|2022-09-01 14:35:00|811.5|811.1|812|811.7|813.5|813.2|810.9|810.7|88049
1662043200000|2022-09-01 14:40:00|811.9|811.6|810.5|810.2|812.3|812|809.9|809.7|95074
1662043500000|2022-09-01 14:45:00|810.4|810.1|808.2|808.1|810.6|810.3|807.9|807.7|70030
1662043800000|2022-09-01 14:50:00|808.3|808.2|808.8|808.6|810.5|810.2|808.2|808.1|133929
1662044100000|2022-09-01 14:55:00|808.7|808.7|810.1|810|810.4|810.3|808.7|808.5|70172
1662044400000|2022-09-01 15:00:00|810|809.9|810.5|810.3|811.2|811|809.5|809.3|128834
1662044700000|2022-09-01 15:05:00|810.6|810.4|813.3|813|814|813.8|810.6|810.3|123818
1662045000000|2022-09-01 15:10:00|813.2|813.1|814.7|814.4|814.7|814.5|813.2|813|85463
1662045300000|2022-09-01 15:15:00|814.6|814.5|813.8|813.7|815.6|815.4|813.2|813.1|165602
1662045600000|2022-09-01 15:20:00|813.7|813.6|812|811.8|813.8|813.7|810.7|810.6|138682
1662045900000|2022-09-01 15:25:00|811.9|811.7|811.6|811.2|813.4|813.1|811|810.7|149064
1662102000000|2022-09-02 07:00:00|824.8|823.9|824.3|823.5|827.2|826.4|822.1|821|90919
1662102300000|2022-09-02 07:05:00|824.2|823.6|821.6|821.1|826.6|825.9|821.4|821|114721
1662102600000|2022-09-02 07:10:00|821.5|821.2|821.6|821.3|824.6|824.4|821.1|820.5|552961
1662102900000|2022-09-02 07:15:00|821.5|821.2|820.1|819.7|822.5|822.1|818.2|818|83056
1662103200000|2022-09-02 07:20:00|820|819.6|825.9|825.5|827.1|826.8|819.8|819.5|97868
1662103500000|2022-09-02 07:25:00|825.8|825.4|826.5|826|828.6|828.1|825.3|825|118375
1662103800000|2022-09-02 07:30:00|826.6|826.1|832.1|831.7|832.7|832.5|825.3|825|197788
1662104100000|2022-09-02 07:35:00|832|831.8|833.5|833.1|834.2|833.8|831.2|830.9|128890
1662104400000|2022-09-02 07:40:00|833.6|833.2|831.9|831.6|834.4|834.1|831.8|831.5|87725
1662104700000|2022-09-02 07:45:00|831.8|831.7|830.9|830.5|832.7|832.4|830.2|830|24518
1662105000000|2022-09-02 07:50:00|831|830.6|830.7|830.3|831.8|831.6|829.7|829.5|21283
1662105300000|2022-09-02 07:55:00|830.6|830.2|829.1|829|830.8|830.5|827.7|827.3|97935
1662105600000|2022-09-02 08:00:00|829.2|829.1|830.7|830.4|832|831.8|828.4|828|45509
1662105900000|2022-09-02 08:05:00|830.6|830.3|831.1|830.8|831.5|831.2|829.9|829.6|16688
1662106200000|2022-09-02 08:10:00|831.2|830.9|830.6|830.3|832|831.8|830.2|829.9|29532
1662106500000|2022-09-02 08:15:00|830.7|830.4|829.5|829.2|831.4|831|829.4|829.2|27476
1662106800000|2022-09-02 08:20:00|829.7|829.3|827.6|827.2|830.2|829.9|826.3|826|37048
1662107100000|2022-09-02 08:25:00|827.5|827.1|828.8|828.5|828.8|828.5|827.3|827.1|27378
1662107400000|2022-09-02 08:30:00|828.9|828.4|829|828.7|829.4|829.1|827.9|827.6|41932
1662107700000|2022-09-02 08:35:00|829.1|828.6|832.1|831.7|832.2|831.9|829.1|828.6|50980
1662108000000|2022-09-02 08:40:00|832.2|831.8|831.7|831.4|832.8|832.5|831.4|831|22106
1662108300000|2022-09-02 08:45:00|831.8|831.5|833.5|833.1|833.5|833.2|831|830.8|29757
1662108600000|2022-09-02 08:50:00|833.6|833.2|835.7|835.3|835.8|835.5|832.8|832.4|61430
1662108900000|2022-09-02 08:55:00|835.6|835.4|833.9|833.7|835.7|835.4|833.6|833.3|32263
1662109200000|2022-09-02 09:00:00|833.8|833.6|832.8|832.5|834.1|833.7|832.5|832.2|17690
1662109500000|2022-09-02 09:05:00|832.7|832.6|831.5|831.2|833.4|833.1|831.2|830.8|21391
1662109800000|2022-09-02 09:10:00|831.4|831.1|831.9|831.8|832.2|831.9|830.9|830.6|8158
1662110100000|2022-09-02 09:15:00|831.8|831.7|832|831.7|832.4|832.1|830.5|830.3|24455
1662110400000|2022-09-02 09:20:00|831.9|831.6|831.2|831|832.6|832.2|831.2|831|14404
1662110700000|2022-09-02 09:25:00|831.3|831.1|832.3|831.9|832.8|832.5|830.9|830.6|13608
1662111000000|2022-09-02 09:30:00|832.2|832|830.1|830|832.3|832|830|829.8|29352
1662111300000|2022-09-02 09:35:00|830|829.9|831.2|831|831.7|831.4|829.8|829.7|26414
1662111600000|2022-09-02 09:40:00|831.3|830.9|828.3|828.1|831.4|831.1|828.3|828.1|21528
1662111900000|2022-09-02 09:45:00|828.4|828.2|828.3|828.1|829.3|829|828.3|828.1|22333
1662112200000|2022-09-02 09:50:00|828.4|828.2|830.2|829.9|830.8|830.5|828.3|828.2|24445
1662112500000|2022-09-02 09:55:00|830.1|830|831.2|830.9|831.7|831.5|830|829.7|50251
1662112800000|2022-09-02 10:00:00|831.3|831|833.6|833.3|834|833.8|831.1|830.8|89407
1662113100000|2022-09-02 10:05:00|833.5|833.4|830.7|830.3|833.9|833.7|830.6|830.2|20025
1662113400000|2022-09-02 10:10:00|830.6|830.4|831.6|831.2|832.5|832.3|830|829.9|38640
1662113700000|2022-09-02 10:15:00|831.5|831.1|830.2|829.9|831.7|831.5|828.7|828.4|31508
1662114000000|2022-09-02 10:20:00|830.3|830|831|830.6|831.4|831|829.5|829.2|20746
1662114300000|2022-09-02 10:25:00|831.1|830.7|830.4|830.1|831.1|830.8|829.7|829.5|5794
1662114600000|2022-09-02 10:30:00|830.3|830|829.3|829|830.3|830.1|828.2|828|10906
1662114900000|2022-09-02 10:35:00|829.2|828.9|832.5|832.1|832.6|832.3|829.1|828.8|20520
1662115200000|2022-09-02 10:40:00|832.6|832.2|831.3|830.9|833|832.7|831.1|830.8|17545
1662115500000|2022-09-02 10:45:00|831.2|830.8|831.2|830.9|831.7|831.4|830.4|830.2|13567
1662115800000|2022-09-02 10:50:00|831.1|830.8|831.3|831|831.9|831.6|830.3|830.1|22621
1662116100000|2022-09-02 10:55:00|831.4|831.1|832|831.8|832.5|832.2|831.2|830.9|14208
1662116400000|2022-09-02 11:00:00|832.4|831.9|831.5|831.2|833|832.6|831.2|831.1|68016
1662116700000|2022-09-02 11:05:00|831.4|831.1|831.5|831.3|832.1|831.8|830.7|830.4|26232
1662117000000|2022-09-02 11:10:00|831.6|831.4|829.5|829.1|832.2|831.9|826.9|826.6|233775
1662117300000|2022-09-02 11:15:00|829.6|829.2|831.4|831.1|832.2|831.9|829.4|829.1|48797
1662117600000|2022-09-02 11:20:00|831.3|830.9|832.1|831.7|833|832.7|830.2|829.8|38797
1662117900000|2022-09-02 11:25:00|832|831.8|831.2|830.8|833.1|832.7|831.1|830.8|12036
1662118200000|2022-09-02 11:30:00|831.3|830.9|832.6|832.2|832.7|832.3|830.9|830.5|23910
1662118500000|2022-09-02 11:35:00|832.7|832.3|833|832.8|833.2|833.1|832.1|831.8|10470
1662118800000|2022-09-02 11:40:00|832.9|832.7|833.1|832.9|833.7|833.4|832.4|832.1|4444
1662119100000|2022-09-02 11:45:00|833.2|833|834.8|834.5|835|834.8|833.2|833|18717
1662119400000|2022-09-02 11:50:00|834.7|834.4|835.1|834.7|835.6|835.2|834.6|834.3|26734
1662119700000|2022-09-02 11:55:00|835|834.8|833.5|833.2|835.3|834.9|833.1|832.8|6039
1662120000000|2022-09-02 12:00:00|833.4|833.1|834.1|834|834.2|834|833.1|832.8|55919
1662120300000|2022-09-02 12:05:00|834.2|833.9|836.1|835.8|836.4|836.2|834.1|833.8|29008
1662120600000|2022-09-02 12:10:00|836|835.7|834.4|834|836.4|836.1|834.2|833.8|23615
1662120900000|2022-09-02 12:15:00|834.3|834.1|833.8|833.6|834.8|834.5|832.9|832.7|15971
1662121200000|2022-09-02 12:20:00|833.9|833.7|834.1|833.9|834.9|834.7|833.5|833.3|29785
1662121500000|2022-09-02 12:25:00|834|833.8|832.4|831.8|834.4|834.2|832.1|831.8|58525
1662121800000|2022-09-02 12:30:00|832.6|831.9|838.6|838.2|838.7|838.3|831.3|830.7|188629
1662122100000|2022-09-02 12:35:00|838.5|838.3|839.8|839.4|841|840.6|838.1|837.7|100664
1662122400000|2022-09-02 12:40:00|839.9|839.5|837.6|837.3|840.8|840.4|837.1|836.7|80115
1662122700000|2022-09-02 12:45:00|837.7|837.4|838.9|838.6|839|838.7|835.5|835.2|125386
1662123000000|2022-09-02 12:50:00|839|838.7|840.9|840.7|841.4|841|839|838.6|44646
1662123300000|2022-09-02 12:55:00|840.8|840.6|840.8|840.5|842|841.6|840|839.8|35457
1662123600000|2022-09-02 13:00:00|840.9|840.6|841|840.6|841|840.8|839.4|839.1|37839
1662123900000|2022-09-02 13:05:00|840.9|840.7|841.2|841|841.9|841.7|839.9|839.4|135145
1662124200000|2022-09-02 13:10:00|841.3|840.9|840.1|839.9|841.4|841.1|840|839.7|34793
1662124500000|2022-09-02 13:15:00|840.2|840|842.7|842.4|842.7|842.4|840.2|840|61770
1662124800000|2022-09-02 13:20:00|842.6|842.3|841.2|840.9|842.7|842.5|841|840.8|30136
1662125100000|2022-09-02 13:25:00|841.3|841|841.5|841.2|842.4|842|840.8|840.4|39927
1662125400000|2022-09-02 13:30:00|841.4|841.1|836.7|836.4|841.8|841.5|836.5|836.4|443010
1662125700000|2022-09-02 13:35:00|836.6|836.3|838.5|838.2|839.5|839.4|836.1|836|64227
1662126000000|2022-09-02 13:40:00|838.6|838.3|835|834.7|838.9|838.7|833.9|833.6|115895
1662126300000|2022-09-02 13:45:00|835.1|834.8|839|838.7|840.4|840|834.7|834.4|163877
1662126600000|2022-09-02 13:50:00|839.1|838.8|842.8|842.6|843.8|843.4|839|838.7|209021
1662126900000|2022-09-02 13:55:00|842.7|842.5|842.9|842.6|844|843.6|842|841.6|174039
1662127200000|2022-09-02 14:00:00|843|842.7|843.3|843.1|843.7|843.4|841.4|841|72180
1662127500000|2022-09-02 14:05:00|843.2|843.2|845.8|845.5|846|845.7|842.9|842.6|129624
1662127800000|2022-09-02 14:10:00|845.9|845.6|848.6|848.4|849.2|848.8|845.8|845.5|108213
1662128100000|2022-09-02 14:15:00|848.7|848.5|848|847.8|849.6|849.3|847.3|847.1|130140
1662128400000|2022-09-02 14:20:00|848.1|847.9|848.6|848.4|849.6|849.3|847.1|846.8|63144
1662128700000|2022-09-02 14:25:00|848.7|848.5|851.6|851.4|851.8|851.4|848.5|848.2|83077
1662129000000|2022-09-02 14:30:00|851.5|851.3|853|852.7|853|852.8|851.1|850.8|162634
1662129300000|2022-09-02 14:35:00|852.9|852.6|853.3|853|854.1|853.9|852.5|852.2|111473
1662129600000|2022-09-02 14:40:00|853.5|853.1|853.7|853.5|854|853.8|852.6|852.3|191830
1662129900000|2022-09-02 14:45:00|853.8|853.4|852.8|852.6|854.3|854|852.7|852.5|119796
1662130200000|2022-09-02 14:50:00|852.9|852.7|853.7|853.4|854.8|854.7|852.9|852.7|103896
1662130500000|2022-09-02 14:55:00|853.6|853.3|854.7|854.4|854.9|854.6|852.9|852.6|113360
1662130800000|2022-09-02 15:00:00|854.6|854.3|856.5|856.3|856.7|856.4|853.6|853.3|173000
1662131100000|2022-09-02 15:05:00|856.6|856.2|856.7|856.6|857.7|857.5|855.8|855.5|118216
1662131400000|2022-09-02 15:10:00|856.8|856.7|857.3|857.1|858|857.9|856.3|856.1|109038
1662131700000|2022-09-02 15:15:00|857.2|857.2|857|856.8|857.3|857.2|855.9|855.7|146347
1662132000000|2022-09-02 15:20:00|857.1|856.7|855.5|855.4|857.4|857.2|855.5|855.4|253988
1662132300000|2022-09-02 15:25:00|855.4|855.3|854.3|853.8|855.5|855.4|854.1|853.8|218852
1662361200000|2022-09-05 07:00:00|828|826.6|824|823.3|828|827.4|823.5|823.1|258628
1662361500000|2022-09-05 07:05:00|823.9|823.4|819|818.3|823.9|823.4|817.3|816.3|388131
1662361800000|2022-09-05 07:10:00|818.9|818.2|808.3|807.7|818.9|818.4|808.1|807.4|529084
1662362100000|2022-09-05 07:15:00|808.4|807.8|807.3|806.7|812|811.8|806.6|806.2|372988
1662362400000|2022-09-05 07:20:00|807.1|806.5|806|805.5|808.7|808.3|804.1|803.8|510238
1662362700000|2022-09-05 07:25:00|805.9|805.4|809.7|809.3|810.2|809.8|805.1|804.8|315617
1662363000000|2022-09-05 07:30:00|809.6|809.4|812.8|812.5|813.2|812.7|809.2|808.9|345845
1662363300000|2022-09-05 07:35:00|812.9|812.6|813|812.8|815.2|814.8|811.6|811.3|387266
1662363600000|2022-09-05 07:40:00|812.9|812.9|810.5|810.1|814.5|814.1|809.4|809.1|137738
1662363900000|2022-09-05 07:45:00|810.4|810|807.3|807|810.6|810.2|807.3|807|150652
1662364200000|2022-09-05 07:50:00|807.2|806.9|806.1|805.8|807.4|807.2|804.3|804|233643
1662364500000|2022-09-05 07:55:00|806|806|811.9|811.6|812.4|811.9|805.7|805.3|128001
1662364800000|2022-09-05 08:00:00|811.8|811.5|810.5|810.2|812.2|811.8|810.4|810.1|88049
1662365100000|2022-09-05 08:05:00|810.6|810.3|811.4|811|812|811.6|808.6|808.3|125935
1662365400000|2022-09-05 08:10:00|811.5|811.1|810.6|810.2|811.6|811.3|809.8|809.4|54089
1662365700000|2022-09-05 08:15:00|810.5|810.3|811.8|811.4|812.8|812.4|809.8|809.6|74945
1662366000000|2022-09-05 08:20:00|811.9|811.5|809.5|809.1|813.2|813|809.2|808.9|108960
1662366300000|2022-09-05 08:25:00|809.6|809.2|811|810.6|812.2|811.8|809|808.6|86810
1662366600000|2022-09-05 08:30:00|810.9|810.5|811|810.8|812.3|811.9|810.5|810.2|76050
1662366900000|2022-09-05 08:35:00|810.9|810.7|810.2|809.9|811.1|810.8|809.3|809.2|50072
1662367200000|2022-09-05 08:40:00|810.1|809.8|813.9|813.6|814.4|814.1|810.1|809.8|93379
1662367500000|2022-09-05 08:45:00|814|813.7|813.1|812.9|814.4|814.2|812.3|812|56451
1662367800000|2022-09-05 08:50:00|813.2|813|813.2|812.9|814.6|814.4|812.9|812.6|136004
1662368100000|2022-09-05 08:55:00|813.1|812.7|814.2|814|814.2|814|812.4|812.1|20769
1662368400000|2022-09-05 09:00:00|814.1|813.9|814.6|814.4|816.5|816.2|813.9|813.6|103731
1662368700000|2022-09-05 09:05:00|814.5|814.3|815|814.7|815.7|815.5|814|813.7|52739
1662369000000|2022-09-05 09:10:00|815.1|814.6|816.1|815.9|816.4|816|814.5|814.1|76755
1662369300000|2022-09-05 09:15:00|816|816|815.4|815.2|816.9|816.7|814.8|814.7|35536
1662369600000|2022-09-05 09:20:00|815.5|815.3|813.4|813.2|815.8|815.5|813.4|813.1|92992
1662369900000|2022-09-05 09:25:00|813.5|813.3|815.5|815.2|815.7|815.4|813.4|813|23221
1662370200000|2022-09-05 09:30:00|815.6|815.3|815.6|815.3|816.4|816.1|815.3|815.1|103639
1662370500000|2022-09-05 09:35:00|815.5|815.2|814.4|814.2|815.5|815.3|814.1|813.8|34324
1662370800000|2022-09-05 09:40:00|814.5|814.3|815.1|814.7|815.9|815.6|814.1|813.8|53071
1662371100000|2022-09-05 09:45:00|815.2|814.8|817.4|817.1|819.1|818.9|814.9|814.7|116964
1662371400000|2022-09-05 09:50:00|817.3|817|816.7|816.3|817.6|817.3|814.6|814.5|69932
1662371700000|2022-09-05 09:55:00|816.6|816.2|815.8|815.6|817.3|817.1|815.8|815.6|32850
1662372000000|2022-09-05 10:00:00|815.9|815.5|816.5|816.2|817.9|817.7|815.5|815.2|93309
1662372300000|2022-09-05 10:05:00|816.4|816.1|817|816.7|817.2|817|815.8|815.5|33274
1662372600000|2022-09-05 10:10:00|817.1|816.6|817.3|817.1|817.6|817.3|815.9|815.6|68923
1662372900000|2022-09-05 10:15:00|817.1|817|816.6|816.4|817.9|817.7|815.7|815.5|16743
1662373200000|2022-09-05 10:20:00|816.5|816.3|817.2|816.9|817.6|817.3|816.4|816.1|46053
1662373500000|2022-09-05 10:25:00|817.3|817|817.5|817.2|817.6|817.4|816.5|816.1|29761
1662373800000|2022-09-05 10:30:00|817.4|817.3|815.7|815.4|817.5|817.3|815|814.6|44832
1662374100000|2022-09-05 10:35:00|815.6|815.2|815.8|815.5|816|815.8|815|814.7|28529
1662374400000|2022-09-05 10:40:00|815.9|815.6|814.3|814|816|815.8|814.2|814|77307
1662374700000|2022-09-05 10:45:00|814.2|813.9|813.4|813.1|814.8|814.6|813.3|813.1|30499
1662375000000|2022-09-05 10:50:00|813.3|813|814.5|814.4|815|814.8|813|812.8|59085
1662375300000|2022-09-05 10:55:00|814.6|814.5|813.8|813.7|814.8|814.6|813.8|813.7|33048
1662375600000|2022-09-05 11:00:00|813.7|813.6|815|814.6|815.1|814.8|813.6|813.3|21637
1662375900000|2022-09-05 11:05:00|814.9|814.7|813.3|813|815|814.7|812.9|812.6|27149
1662376200000|2022-09-05 11:10:00|813.2|812.9|812|811.8|813.3|813|811.3|811|36972
1662376500000|2022-09-05 11:15:00|811.9|811.7|811.6|811.4|812.6|812.3|811.2|811|83117
1662376800000|2022-09-05 11:20:00|811.5|811.3|812.8|812.5|813.7|813.4|811.3|811.1|19224
1662377100000|2022-09-05 11:25:00|812.7|812.4|811.7|811.4|813.1|812.8|811.6|811.2|73463
1662377400000|2022-09-05 11:30:00|811.6|811.3|811.9|811.6|812.3|812|811.4|811.1|5062
1662377700000|2022-09-05 11:35:00|811.8|811.5|811.8|811.5|812.1|811.9|811.1|811|27560
1662378000000|2022-09-05 11:40:00|811.7|811.6|813.4|813.2|813.6|813.4|811.3|811|19574
1662378300000|2022-09-05 11:45:00|813.5|813.1|813.8|813.5|814.7|814.4|813.1|812.8|13042
1662378600000|2022-09-05 11:50:00|813.9|813.6|811.6|811.2|813.9|813.6|811.4|811.1|19757
1662378900000|2022-09-05 11:55:00|811.5|811.3|811.9|811.7|811.9|811.7|810.7|810.3|15473
1662379200000|2022-09-05 12:00:00|812|811.6|812.3|812.2|813|812.7|811.6|811.3|25670
1662379500000|2022-09-05 12:05:00|812.2|812.1|810.7|810.5|812.5|812.2|809.8|809.5|140423
1662379800000|2022-09-05 12:10:00|810.8|810.6|811|810.7|811.1|810.8|809.9|809.6|92309
1662380100000|2022-09-05 12:15:00|811.1|810.8|811.6|811.3|812.1|811.7|810.2|810|40339
1662380400000|2022-09-05 12:20:00|811.7|811.4|811.7|811.5|812|811.8|810.8|810.5|38874
1662380700000|2022-09-05 12:25:00|811.8|811.4|811.5|811.3|812.1|811.9|811|810.7|34915
1662381000000|2022-09-05 12:30:00|811.4|811.4|810.4|810.1|811.7|811.5|810|809.8|180591
1662381300000|2022-09-05 12:35:00|810.5|810.2|811.1|810.7|811.2|811|810|809.7|42785
1662381600000|2022-09-05 12:40:00|811|810.8|811.1|810.9|811.6|811.4|810.6|810.3|62812
1662381900000|2022-09-05 12:45:00|811|810.8|810.6|810.4|811.4|811.3|810.3|810|65849
1662382200000|2022-09-05 12:50:00|810.5|810.3|811.3|811.2|811.6|811.4|809.8|809.6|110007
1662382500000|2022-09-05 12:55:00|811.2|811.1|813.7|813.4|813.8|813.4|810.6|810.3|82507
1662382800000|2022-09-05 13:00:00|813.6|813.5|813.7|813.5|814.2|813.9|812.4|812|24371
1662383100000|2022-09-05 13:05:00|813.8|813.6|815.4|815.2|816.9|816.8|813.7|813.6|112451
1662383400000|2022-09-05 13:10:00|815.5|815.1|815.5|815.3|815.8|815.4|814.3|814|19558
1662383700000|2022-09-05 13:15:00|815.6|815.4|817.8|817.5|817.8|817.6|814.9|814.6|39885
1662384000000|2022-09-05 13:20:00|817.7|817.6|817.6|817.3|819.8|819.4|817.5|817.3|83572
1662384300000|2022-09-05 13:25:00|817.7|817.4|818|817.7|819.4|819.3|817.5|817.3|44030
1662384600000|2022-09-05 13:30:00|818.1|817.8|815.8|815.5|818.7|818.5|815.4|815.2|96616
1662384900000|2022-09-05 13:35:00|815.7|815.6|816.6|816.4|816.9|816.6|814.8|814.5|45196
1662385200000|2022-09-05 13:40:00|816.7|816.5|818.6|818.4|818.6|818.5|816.5|816.4|107834
1662385500000|2022-09-05 13:45:00|818.5|818.3|819.9|819.7|820|819.7|818.2|817.9|82087
1662385800000|2022-09-05 13:50:00|819.8|819.6|818.7|818.5|819.9|819.6|818.5|818.3|38980
1662386100000|2022-09-05 13:55:00|818.6|818.4|819.3|819.2|820|819.8|818.4|818.2|106769
1662386400000|2022-09-05 14:00:00|819.4|819.3|818|817.7|819.6|819.4|817.6|817.2|34423
1662386700000|2022-09-05 14:05:00|817.9|817.6|817.4|817.1|818.1|817.9|817.1|816.7|38755
1662387000000|2022-09-05 14:10:00|817.3|817.2|817.8|817.5|818.6|818.4|817|816.9|23593
1662387300000|2022-09-05 14:15:00|817.7|817.4|819.3|819|819.4|819.2|817.5|817.4|15230
1662387600000|2022-09-05 14:20:00|819.2|819.1|817.9|817.7|819.3|819.2|817.8|817.6|60158
1662387900000|2022-09-05 14:25:00|818|817.8|818.3|818.1|819.4|819.3|817.9|817.6|59873
1662388200000|2022-09-05 14:30:00|818.2|818|818.6|818.3|819.3|819.1|817.8|817.6|16362
1662388500000|2022-09-05 14:35:00|818.7|818.4|820|819.7|820|819.8|817.2|817|48484
1662388800000|2022-09-05 14:40:00|819.9|819.8|819.8|819.7|821.4|821.1|819.7|819.4|24244
1662389100000|2022-09-05 14:45:00|819.9|819.6|818.2|818.1|820.1|819.9|818.1|817.9|20086
1662389400000|2022-09-05 14:50:00|818.1|818|818.9|818.7|819|818.8|817.8|817.5|20935
1662389700000|2022-09-05 14:55:00|819|818.8|818.9|818.7|819.9|819.7|818.3|818.1|30317
1662390000000|2022-09-05 15:00:00|818.8|818.6|818.3|818.2|819.6|819.4|818.3|818.1|46694
1662390300000|2022-09-05 15:05:00|818.4|818.3|817.1|816.9|818.6|818.5|816.6|816.3|34501
1662390600000|2022-09-05 15:10:00|817|816.8|818.2|818.1|818.4|818.2|816.7|816.5|61296
1662390900000|2022-09-05 15:15:00|818.3|818|818.8|818.6|818.9|818.6|817.6|817.3|29530
1662391200000|2022-09-05 15:20:00|818.9|818.7|818|817.8|819.1|819|817.6|817.4|163762
1662391500000|2022-09-05 15:25:00|817.9|817.9|818|817.9|818|817.9|816.8|816.6|155511
1662447600000|2022-09-06 07:00:00|824|823|829.4|828.5|829.9|829|822|821.8|99108
1662447900000|2022-09-06 07:05:00|829.3|828.4|834.7|834.1|836.3|836|829|828.2|204989
1662448200000|2022-09-06 07:10:00|834.6|834.2|840.6|840|841|840.7|834.6|834.2|183326
1662448500000|2022-09-06 07:15:00|840.5|840.1|838.3|837.8|841|840.7|836.2|835.7|136523
1662448800000|2022-09-06 07:20:00|838.2|837.7|838.5|838|840.8|840.4|837.9|837.3|70716
1662449100000|2022-09-06 07:25:00|838.6|838.1|843.6|843.1|844.4|843.9|837.9|837.7|291720
1662449400000|2022-09-06 07:30:00|843.5|843.2|840.5|840.1|843.6|843.2|838.7|838.3|141846
1662449700000|2022-09-06 07:35:00|840.6|840.2|840.6|840.2|841.4|841.1|839.1|838.7|52307
1662450000000|2022-09-06 07:40:00|840.5|840.1|839.9|839.5|841.8|841.7|839.1|839|31222
1662450300000|2022-09-06 07:45:00|839.8|839.4|835.7|835.2|839.8|839.5|835.3|835|44569
1662450600000|2022-09-06 07:50:00|835.8|835.3|835.3|835|836.8|836.6|834|833.5|87182
1662450900000|2022-09-06 07:55:00|835.4|834.9|836.3|835.8|837.3|836.9|834.2|833.8|43455
1662451200000|2022-09-06 08:00:00|836.2|835.7|834.1|833.7|836.4|836|833.8|833.4|57332
1662451500000|2022-09-06 08:05:00|834.2|833.8|831.7|831.3|834.5|834.1|831.4|831|33840
1662451800000|2022-09-06 08:10:00|831.6|831.2|829.9|829.6|832|831.7|829.6|829.3|73664
1662452100000|2022-09-06 08:15:00|829.8|829.5|827.9|827.7|830|829.6|827.6|827.3|54659
1662452400000|2022-09-06 08:20:00|827.8|827.6|825.9|825.5|829|828.7|825.5|825.1|92987
1662452700000|2022-09-06 08:25:00|825.8|825.4|827.1|826.9|828.1|827.7|825.4|825.1|39789
1662453000000|2022-09-06 08:30:00|827|826.8|828.1|827.7|828.3|828|826.4|826|59017
1662453300000|2022-09-06 08:35:00|828.2|827.8|828.3|828.1|828.6|828.1|826.9|826.6|11785
1662453600000|2022-09-06 08:40:00|828.4|828.2|827.9|827.5|830|829.7|827.7|827.3|28749
1662453900000|2022-09-06 08:45:00|827.8|827.4|828.2|827.8|829.9|829.5|827.4|827|28955
1662454200000|2022-09-06 08:50:00|828.1|827.7|829.2|828.9|829.7|829.3|827.9|827.6|20032
1662454500000|2022-09-06 08:55:00|829.3|829|828.8|828.4|829.6|829.2|827.7|827.4|12343
1662454800000|2022-09-06 09:00:00|828.7|828.3|825.2|824.9|828.7|828.4|824.5|824.2|39434
1662455100000|2022-09-06 09:05:00|825.3|825|823.7|823.4|825.6|825.2|823.5|823.1|43822
1662455400000|2022-09-06 09:10:00|823.6|823.3|823.1|822.9|824.4|824.1|821.9|821.6|65161
1662455700000|2022-09-06 09:15:00|823.3|822.8|825|824.8|825.3|825|822.8|822.6|36214
1662456000000|2022-09-06 09:20:00|824.9|824.7|826|825.6|826|825.8|823.4|823.2|18680
1662456300000|2022-09-06 09:25:00|826.1|825.7|826.5|826.1|827.1|826.8|825.9|825.5|14349
1662456600000|2022-09-06 09:30:00|826.6|826.2|829.6|829.3|829.7|829.4|826.2|825.9|12409
1662456900000|2022-09-06 09:35:00|829.7|829.4|832.4|832.1|832.4|832.1|829.3|829|47580
1662457200000|2022-09-06 09:40:00|832.3|832|835.1|834.8|836.7|836.3|832.3|832|231181
1662457500000|2022-09-06 09:45:00|835|834.7|834.8|834.3|836.3|835.9|834|833.8|153471
1662457800000|2022-09-06 09:50:00|834.7|834.2|836.6|836.4|837.6|837.3|834.4|834|77265
1662458100000|2022-09-06 09:55:00|836.7|836.5|837.9|837.7|838.2|837.8|836.4|836.2|35771
1662458400000|2022-09-06 10:00:00|838|837.6|837.2|837|838.8|838.5|836.7|836.4|64544
1662458700000|2022-09-06 10:05:00|837.3|837.1|837.6|837.3|838.1|837.7|836.6|836.3|28399
1662459000000|2022-09-06 10:10:00|837.5|837.4|838.6|838.4|838.9|838.6|836.8|836.5|29007
1662459300000|2022-09-06 10:15:00|838.5|838.3|837|836.8|839.4|839.1|836|835.9|79301
1662459600000|2022-09-06 10:20:00|837.1|836.9|838.6|838.2|838.7|838.3|836.5|836.1|18208
1662459900000|2022-09-06 10:25:00|838.7|838.3|838.2|837.9|839|838.7|837.1|836.8|50703
1662460200000|2022-09-06 10:30:00|838.3|837.7|837|836.8|838.5|838.1|836|835.8|71975
1662460500000|2022-09-06 10:35:00|837.1|836.9|835.1|834.8|837.6|837.5|835|834.7|47446
1662460800000|2022-09-06 10:40:00|835|834.7|836|835.7|836.1|835.9|834.5|834.2|51068
1662461100000|2022-09-06 10:45:00|836.1|835.8|836.1|835.9|837.1|836.7|835.9|835.6|10000
1662461400000|2022-09-06 10:50:00|836.2|836|834.9|834.6|836.7|836.4|834.4|834.1|22643
1662461700000|2022-09-06 10:55:00|834.8|834.7|835.9|835.6|836.8|836.5|834.7|834.4|19269
1662462000000|2022-09-06 11:00:00|836|835.7|836.9|836.6|837.5|837.2|835.6|835.3|25601
1662462300000|2022-09-06 11:05:00|836.8|836.5|837|836.7|837|836.7|835.6|835.3|2219
1662462600000|2022-09-06 11:10:00|837.1|836.8|837.2|837|837.6|837.4|836.5|836.1|12000
1662462900000|2022-09-06 11:15:00|837.3|837.1|836.9|836.6|837.5|837.2|836.7|836.4|19979
1662463200000|2022-09-06 11:20:00|836.8|836.5|837.8|837.4|838|837.7|836|835.8|57606
1662463500000|2022-09-06 11:25:00|837.7|837.3|838.6|838.3|838.9|838.7|837.3|837|37196
1662463800000|2022-09-06 11:30:00|838.5|838.2|838|837.8|839|838.7|837.6|837.3|70246
1662464100000|2022-09-06 11:35:00|837.9|837.7|837.3|837|838.3|838.2|836.7|836.4|57816
1662464400000|2022-09-06 11:40:00|837.2|836.9|837.6|837.4|837.7|837.5|836.3|836|6633
1662464700000|2022-09-06 11:45:00|837.7|837.5|836.3|836.1|837.8|837.7|836.2|835.9|36433
1662465000000|2022-09-06 11:50:00|836.2|836|836.8|836.5|837.2|837|835.8|835.6|11673
1662465300000|2022-09-06 11:55:00|836.9|836.6|837.6|837.5|837.6|837.5|836.6|836.4|24752
1662465600000|2022-09-06 12:00:00|837.5|837.4|837.9|837.6|838.4|838.1|837.3|837|12451
1662465900000|2022-09-06 12:05:00|837.8|837.7|838.7|838.4|838.8|838.6|837.1|837|23507
1662466200000|2022-09-06 12:10:00|838.8|838.5|839|838.8|839.3|839.1|838|837.6|86237
1662466500000|2022-09-06 12:15:00|838.9|838.7|838.8|838.6|839.9|839.6|838.7|838.5|11990
1662466800000|2022-09-06 12:20:00|838.9|838.7|839.3|839|839.6|839.3|838.4|838.1|17386
1662467100000|2022-09-06 12:25:00|839.4|839.1|837.9|837.7|839.8|839.4|837.9|837.7|8972
1662467400000|2022-09-06 12:30:00|837.8|837.6|837.7|837.5|838.8|838.5|837.5|837.2|50043
1662467700000|2022-09-06 12:35:00|837.6|837.4|838.6|838.4|839.4|839.1|837.4|837.1|19323
1662468000000|2022-09-06 12:40:00|838.7|838.3|839.2|839|839.6|839.3|838.7|838.3|15432
1662468300000|2022-09-06 12:45:00|839.3|838.9|838.1|837.9|839.4|839.1|837.8|837.7|18090
1662468600000|2022-09-06 12:50:00|838.2|838|840.2|840|840.4|840.2|838.2|837.9|41859
1662468900000|2022-09-06 12:55:00|840.1|839.9|839.7|839.5|840.4|840.2|839.5|839.4|26534
1662469200000|2022-09-06 13:00:00|839.8|839.6|839.2|839|840.8|840.7|839|838.9|23526
1662469500000|2022-09-06 13:05:00|839.1|838.9|839.2|838.9|839.5|839.2|838.2|837.9|38144
1662469800000|2022-09-06 13:10:00|839.1|838.8|840.3|840|840.3|840.1|838.8|838.5|12564
1662470100000|2022-09-06 13:15:00|840.2|839.9|841.6|841.3|841.9|841.6|840.2|839.8|63079
1662470400000|2022-09-06 13:20:00|841.5|841.4|842.5|842.2|843.3|843|841.5|841.3|56281
1662470700000|2022-09-06 13:25:00|842.4|842.1|840.5|840.2|842.6|842.2|840.4|840.1|27335
1662471000000|2022-09-06 13:30:00|840.6|840.3|840.8|840.6|843|842.7|840.2|839.9|83158
1662471300000|2022-09-06 13:35:00|840.7|840.5|838.4|838|843|842.8|838.1|837.8|190828
1662471600000|2022-09-06 13:40:00|838.3|837.9|836.6|836.4|838.7|838.4|836|835.8|129270
1662471900000|2022-09-06 13:45:00|836.7|836.5|833.1|832.8|837.1|836.7|833|832.8|95075
1662472200000|2022-09-06 13:50:00|833.2|832.9|830.8|830.5|833.8|833.5|830|829.8|241336
1662472500000|2022-09-06 13:55:00|830.7|830.4|832.5|832.1|832.8|832.4|829.3|829|64360
1662472800000|2022-09-06 14:00:00|832.3|832|829.8|829.4|832.9|832.6|828|827.8|178216
1662473100000|2022-09-06 14:05:00|829.7|829.3|828.6|828.4|830.6|830.3|827.6|827.3|177421
1662473400000|2022-09-06 14:10:00|828.7|828.5|829|828.7|830.6|830.4|826.9|826.7|37328
1662473700000|2022-09-06 14:15:00|828.9|828.5|828.9|828.6|829.4|829.1|827.7|827.5|87868
1662474000000|2022-09-06 14:20:00|828.8|828.4|826.2|826|828.8|828.4|825.2|825|165338
1662474300000|2022-09-06 14:25:00|826.3|826.1|831.5|831.2|831.7|831.3|825.8|825.6|147874
1662474600000|2022-09-06 14:30:00|831.4|831.1|832.1|831.8|832.2|831.9|830.3|829.9|111335
1662474900000|2022-09-06 14:35:00|832|831.9|832.2|831.9|832.6|832.4|829.7|829.5|66489
1662475200000|2022-09-06 14:40:00|832.1|832|831.9|831.8|833.8|833.5|831.4|831.2|61590
1662475500000|2022-09-06 14:45:00|831.8|831.7|833.4|833.1|833.7|833.5|831.2|830.9|38601
1662475800000|2022-09-06 14:50:00|833.5|833.2|833.4|833.1|835.4|835.2|832.7|832.4|369669
1662476100000|2022-09-06 14:55:00|833.3|833|834.7|834.6|835|834.8|833.1|832.8|147816
1662476400000|2022-09-06 15:00:00|834.6|834.5|833.3|833.1|834.7|834.5|831.7|831.5|140547
1662476700000|2022-09-06 15:05:00|833.4|833.2|835.2|834.9|836|835.6|833.1|833|58431
1662477000000|2022-09-06 15:10:00|835.3|835|833|832.8|835.4|835.2|832.8|832.6|73831
1662477300000|2022-09-06 15:15:00|833.1|832.7|834.3|834.1|834.7|834.4|832|831.8|99812
1662477600000|2022-09-06 15:20:00|834.2|834|835.3|835|835.4|835.2|834|833.8|128529
1662477900000|2022-09-06 15:25:00|835.2|835.1|835.3|835|836.1|835.9|834.1|833.9|209531
1662534000000|2022-09-07 07:00:00|826.5|826.2|830.8|830.4|832|831.6|826.1|825.4|128266
1662534300000|2022-09-07 07:05:00|830.9|830.5|829.8|829.4|834.6|834|829.8|829.3|96016
1662534600000|2022-09-07 07:10:00|829.7|829.3|829.3|829|832.3|832|829|828.5|335522
1662534900000|2022-09-07 07:15:00|829.2|829.1|827.7|827.4|830.2|829.7|825.5|825|154922
1662535200000|2022-09-07 07:20:00|827.6|827.3|827|826.6|830|829.7|826.9|826.5|78095
1662535500000|2022-09-07 07:25:00|826.9|826.7|826.7|826.4|827.4|826.9|823.3|823|51915
1662535800000|2022-09-07 07:30:00|826.8|826.5|825.2|824.8|827.4|827.2|823.5|823|57230
1662536100000|2022-09-07 07:35:00|825.1|824.7|822|821.8|825.7|825.4|821.9|821.5|132575
1662536400000|2022-09-07 07:40:00|821.9|821.7|824.4|824.1|825.6|825.2|821.7|821.5|75639
1662536700000|2022-09-07 07:45:00|824.5|824.2|821.7|821.4|824.8|824.4|821.4|821|74957
1662537000000|2022-09-07 07:50:00|821.6|821.5|820|819.7|822.1|821.8|818.2|818|132526
1662537300000|2022-09-07 07:55:00|819.9|819.6|816.2|816|820|819.7|815.9|815.6|229854
1662537600000|2022-09-07 08:00:00|816.1|815.8|819.7|819.5|820.1|819.6|814|813.8|238294
1662537900000|2022-09-07 08:05:00|819.9|819.6|821.4|821.1|823.4|823|819.3|819.1|227283
1662538200000|2022-09-07 08:10:00|821.3|821.2|821.3|821|823|822.6|820.4|820.1|181776
1662538500000|2022-09-07 08:15:00|821.4|821.1|818.6|818.4|821.4|821.2|817.4|817.2|120765
1662538800000|2022-09-07 08:20:00|818.8|818.5|816.8|816.5|819|818.7|816.2|816|187810
1662539100000|2022-09-07 08:25:00|816.7|816.4|815.8|815.6|817|816.7|815.3|815|138329
1662539400000|2022-09-07 08:30:00|815.7|815.5|815.7|815.4|817.3|817|815.6|815.3|64339
1662539700000|2022-09-07 08:35:00|815.8|815.5|815|814.8|816.8|816.7|814.9|814.8|208187
1662540000000|2022-09-07 08:40:00|814.9|814.7|814.6|814.3|815.4|815|813.6|813.3|96173
1662540300000|2022-09-07 08:45:00|814.7|814.4|815.5|815.3|816.6|816.4|814.7|814.4|40224
1662540600000|2022-09-07 08:50:00|815.4|815.2|813.6|813.4|816|815.7|813.4|813.1|144458
1662540900000|2022-09-07 08:55:00|813.5|813.3|814.7|814.3|816|815.7|813.5|813.2|182479
1662541200000|2022-09-07 09:00:00|814.6|814.4|811.8|811.5|815.1|814.8|810.8|810.6|166219
1662541500000|2022-09-07 09:05:00|811.7|811.6|808|807.8|812.4|812.1|807.9|807.6|333572
1662541800000|2022-09-07 09:10:00|808.1|807.7|808.7|808.4|810|809.7|808|807.7|202376
1662542100000|2022-09-07 09:15:00|808.8|808.5|805.7|805.5|809|808.7|804.6|804.4|181474
1662542400000|2022-09-07 09:20:00|805.6|805.4|804.3|804.1|806|805.8|803.4|803.2|281583
1662542700000|2022-09-07 09:25:00|804.2|804|804.1|803.7|804.9|804.6|803|802.7|260466
1662543000000|2022-09-07 09:30:00|804.2|803.8|805|804.7|805.1|805|803.6|803.2|80282
1662543300000|2022-09-07 09:35:00|805.1|804.8|804.7|804.3|806.2|805.8|803.6|803.3|63477
1662543600000|2022-09-07 09:40:00|804.6|804.2|807.2|806.9|807.3|807.1|804.4|804.1|106014
1662543900000|2022-09-07 09:45:00|807.1|806.8|807.6|807.3|807.9|807.7|805.7|805.4|32537
1662544200000|2022-09-07 09:50:00|807.5|807.2|810.1|809.8|810.5|810.2|806.9|806.6|76300
1662544500000|2022-09-07 09:55:00|810|809.7|810.4|810.2|811.7|811.4|809.9|809.6|33812
1662544800000|2022-09-07 10:00:00|810.5|810.1|810.5|810.3|811.2|810.9|809.9|809.6|59075
1662545100000|2022-09-07 10:05:00|810.4|810.4|810.4|810.2|811|810.8|809.6|809.3|38395
1662545400000|2022-09-07 10:10:00|810.5|810.1|812.3|812.1|813|812.7|810.3|810|41665
1662545700000|2022-09-07 10:15:00|812.2|812|813|812.7|813.2|812.9|810.9|810.5|45739
1662546000000|2022-09-07 10:20:00|812.9|812.8|814.7|814.4|814.8|814.4|812.3|812.2|19495
1662546300000|2022-09-07 10:25:00|814.6|814.3|815.3|815.1|815.8|815.5|814.2|814|37440
1662546600000|2022-09-07 10:30:00|815.4|815.2|814|813.7|815.8|815.6|814|813.7|21919
1662546900000|2022-09-07 10:35:00|814.1|813.8|815.6|815.3|816|815.9|814|813.7|18162
1662547200000|2022-09-07 10:40:00|815.7|815.2|815.4|815.1|816|815.7|814.2|814|17270
1662547500000|2022-09-07 10:45:00|815.3|815|814.4|814.2|815.4|815.2|813.4|813.1|41691
1662547800000|2022-09-07 10:50:00|814.3|814.1|815.8|815.5|815.9|815.7|814.2|814|50505
1662548100000|2022-09-07 10:55:00|815.7|815.4|815.8|815.4|815.9|815.7|814.8|814.5|6759
1662548400000|2022-09-07 11:00:00|815.7|815.5|814.8|814.5|815.9|815.8|814.7|814.4|32051
1662548700000|2022-09-07 11:05:00|814.7|814.4|814.5|814.4|816|815.9|814.4|814.2|34782
1662549000000|2022-09-07 11:10:00|814.6|814.3|815.7|815.5|815.8|815.6|814.6|814.2|16088
1662549300000|2022-09-07 11:15:00|815.6|815.4|814.8|814.6|815.8|815.5|814.4|814.1|60206
1662549600000|2022-09-07 11:20:00|814.7|814.5|814.4|814.2|815.1|814.8|814.1|814|25572
1662549900000|2022-09-07 11:25:00|814.3|814.1|813.6|813.3|814.6|814.3|813.5|813.3|7295
1662550200000|2022-09-07 11:30:00|813.7|813.4|813.1|812.9|813.8|813.6|812.7|812.4|30411
1662550500000|2022-09-07 11:35:00|813|812.8|810.7|810.4|813.9|813.8|810.6|810.4|68209
1662550800000|2022-09-07 11:40:00|810.6|810.3|812.7|812.5|812.8|812.6|809.6|809.3|38162
1662551100000|2022-09-07 11:45:00|812.6|812.4|811.9|811.7|812.7|812.4|811.4|811.1|20672
1662551400000|2022-09-07 11:50:00|811.8|811.6|811|810.8|811.8|811.7|810.3|810|16939
1662551700000|2022-09-07 11:55:00|810.9|810.7|811.1|810.8|812|811.7|810.6|810.3|33306
1662552000000|2022-09-07 12:00:00|811|810.9|809.5|809.1|811.5|811.2|809.4|809.1|24711
1662552300000|2022-09-07 12:05:00|809.4|809|809|808.7|809.4|809.1|807.7|807.4|56249
1662552600000|2022-09-07 12:10:00|809.1|808.8|808.4|808.1|809.4|809.1|807.6|807.3|17994
1662552900000|2022-09-07 12:15:00|808.3|808|808|807.8|808.6|808.4|806.9|806.7|29314
1662553200000|2022-09-07 12:20:00|807.9|807.6|807.7|807.5|808.1|807.8|806.8|806.5|71184
1662553500000|2022-09-07 12:25:00|807.6|807.4|805.9|805.7|807.7|807.5|805.7|805.4|45804
1662553800000|2022-09-07 12:30:00|806|805.8|807.6|807.3|807.7|807.6|805.7|805.5|51545
1662554100000|2022-09-07 12:35:00|807.5|807.2|809.5|809.3|809.7|809.4|806.6|806.3|34175
1662554400000|2022-09-07 12:40:00|809.6|809.4|808.9|808.6|811.1|810.8|808.9|808.6|39809
1662554700000|2022-09-07 12:45:00|809|808.5|809|808.8|809.2|808.9|808.2|807.9|40018
1662555000000|2022-09-07 12:50:00|808.9|808.7|809.5|809.3|810.9|810.7|808.9|808.7|97781
1662555300000|2022-09-07 12:55:00|809.6|809.4|812.8|812.5|812.9|812.5|809.6|809.3|37737
1662555600000|2022-09-07 13:00:00|812.7|812.4|811.5|811.2|812.7|812.4|811.3|810.9|25345
1662555900000|2022-09-07 13:05:00|811.7|811.3|807.5|807.3|812|811.8|807.2|807|40823
1662556200000|2022-09-07 13:10:00|807.4|807.2|805.2|805.1|808|807.6|805.2|805|104693
1662556500000|2022-09-07 13:15:00|805.3|805.2|806.9|806.6|806.9|806.6|804.7|804.4|64051
1662556800000|2022-09-07 13:20:00|806.8|806.5|808.6|808.4|808.8|808.5|806.7|806.5|57141
1662557100000|2022-09-07 13:25:00|808.7|808.3|805.6|805.2|808.8|808.5|805.3|805|86310
1662557400000|2022-09-07 13:30:00|805.9|805.3|808.1|807.8|808.2|807.9|805.4|805|94293
1662557700000|2022-09-07 13:35:00|808.2|807.9|810.1|809.7|811.2|810.8|807.8|807.4|78268
1662558000000|2022-09-07 13:40:00|810|809.6|810.7|810.4|811.1|810.7|808.8|808.6|45126
1662558300000|2022-09-07 13:45:00|810.8|810.5|811.6|811.4|812.2|811.9|810.4|810.3|35025
1662558600000|2022-09-07 13:50:00|811.7|811.5|809.6|809.4|811.9|811.7|808.9|808.7|250218
1662558900000|2022-09-07 13:55:00|809.7|809.5|808.4|808.1|810.7|810.4|807.4|807.1|25690
1662559200000|2022-09-07 14:00:00|808.3|808.2|810.4|810.2|811.4|811.1|807.2|807|53421
1662559500000|2022-09-07 14:05:00|810.6|810.3|811.3|811.1|811.9|811.8|809.9|809.6|45827
1662559800000|2022-09-07 14:10:00|811.4|811|810.6|810.4|812.2|811.9|810.5|810.3|28864
1662560100000|2022-09-07 14:15:00|810.7|810.3|813.1|813|813.4|813.1|810.2|810|53454
1662560400000|2022-09-07 14:20:00|813|812.9|812.7|812.5|814.6|814.3|811.9|811.8|118638
1662560700000|2022-09-07 14:25:00|812.8|812.4|813.5|813.4|814.1|813.9|812.3|812.1|22570
1662561000000|2022-09-07 14:30:00|813.6|813.5|815.2|815|815.9|815.6|813.6|813.4|37474
1662561300000|2022-09-07 14:35:00|815.1|814.9|815.2|814.9|815.9|815.6|814.3|814.1|247248
1662561600000|2022-09-07 14:40:00|815.3|815|815.2|814.9|816.5|816.3|814.5|814.3|111111
1662561900000|2022-09-07 14:45:00|815.3|815|815.3|815|815.4|815.2|814.2|814|51727
1662562200000|2022-09-07 14:50:00|815.2|815.1|817|816.8|817.3|817.2|815.1|814.8|127957
1662562500000|2022-09-07 14:55:00|816.9|816.7|816.7|816.5|817.3|817.1|816.4|816.1|97397
1662562800000|2022-09-07 15:00:00|816.8|816.6|816.8|816.6|817|816.7|814.9|814.8|49754
1662563100000|2022-09-07 15:05:00|816.9|816.5|816.3|816.1|816.9|816.6|815.3|815|66088
1662563400000|2022-09-07 15:10:00|816.4|816.2|820.8|820.6|821.4|821.2|816.4|816.2|409175
1662563700000|2022-09-07 15:15:00|820.7|820.5|820.3|820.1|821.2|821.1|819.2|819.1|70402
1662564000000|2022-09-07 15:20:00|820.4|820.2|820.4|820.2|821.3|821.1|820.1|819.8|119693
1662564300000|2022-09-07 15:25:00|820.3|820.1|820.4|820.2|820.9|820.7|820|819.7|117424
1662620400000|2022-09-08 07:00:00|828|827.9|832|831.3|832|831.8|827.7|826.4|401956
1662620700000|2022-09-08 07:05:00|831.9|831.4|833.7|833.2|835.9|835.1|831.8|831.4|310051
1662621000000|2022-09-08 07:10:00|833.8|833.3|832.5|832.1|833.8|833.5|831.7|831.5|121625
1662621300000|2022-09-08 07:15:00|832.4|832|832.4|832.1|833.4|832.9|830.5|830.1|71157
1662621600000|2022-09-08 07:20:00|832.3|832.2|837.9|837.5|838.6|838.2|831.2|830.8|283054
1662621900000|2022-09-08 07:25:00|837.8|837.4|838.8|838.4|839.3|838.9|835.4|834.9|109705
1662622200000|2022-09-08 07:30:00|838.6|838.3|839.7|839.4|840.4|840.3|837.3|836.8|80893
1662622500000|2022-09-08 07:35:00|839.6|839.3|839.9|839.6|840.4|840.2|838.3|838|148148
1662622800000|2022-09-08 07:40:00|840|839.7|838.7|838.4|840|839.9|837.8|837.6|91364
1662623100000|2022-09-08 07:45:00|838.6|838.5|843.2|843|843.2|843|838.6|838.5|340930
1662623400000|2022-09-08 07:50:00|843.3|843.1|840.3|840|843.4|843.3|839.1|838.7|175032
1662623700000|2022-09-08 07:55:00|840.2|839.8|842.5|842.2|843.1|842.9|840|839.6|239590
1662624000000|2022-09-08 08:00:00|842.4|842.3|840.5|840.4|842.8|842.5|840|839.6|69327
1662624300000|2022-09-08 08:05:00|840.6|840.5|841.8|841.4|842.7|842.4|840|839.6|58486
1662624600000|2022-09-08 08:10:00|841.9|841.5|841.6|841.3|841.9|841.5|840.4|840.1|63246
1662624900000|2022-09-08 08:15:00|841.5|841.2|841.4|841.2|842.6|842.2|840.5|840.4|126895
1662625200000|2022-09-08 08:20:00|841.5|841.3|841.4|841.3|842.7|842.3|841.2|841|43413
1662625500000|2022-09-08 08:25:00|841.3|841.2|843.9|843.7|844.4|844.2|840.8|840.7|395800
1662625800000|2022-09-08 08:30:00|843.8|843.6|840.1|839.7|843.9|843.6|839.9|839.5|49380
1662626100000|2022-09-08 08:35:00|840|839.8|837.5|837.3|840.1|839.8|837.3|837.1|84065
1662626400000|2022-09-08 08:40:00|837.6|837.4|837.6|837.3|838.2|837.8|836.2|836|89881
1662626700000|2022-09-08 08:45:00|837.5|837.2|837.7|837.6|838.4|838.1|837.2|836.9|85994
1662627000000|2022-09-08 08:50:00|837.8|837.7|838.4|838.1|839.5|839.2|837.5|837.2|6532
1662627300000|2022-09-08 08:55:00|838.5|838.2|839.6|839.4|839.7|839.4|837.8|837.5|13921
1662627600000|2022-09-08 09:00:00|839.7|839.5|838.6|838.4|840.4|840.1|838.4|838.1|38392
1662627900000|2022-09-08 09:05:00|838.7|838.5|838|837.8|839|838.7|837.5|837.1|37103
1662628200000|2022-09-08 09:10:00|838.1|837.7|837.3|837.2|838.3|838|836.9|836.6|39425
1662628500000|2022-09-08 09:15:00|837.4|837.3|836.7|836.4|837.6|837.3|836.3|836|10128
1662628800000|2022-09-08 09:20:00|836.6|836.5|836.5|836.4|837.3|837.1|836.4|836.1|10650
1662629100000|2022-09-08 09:25:00|836.6|836.5|836.5|836.2|836.7|836.5|835.9|835.7|35495
1662629400000|2022-09-08 09:30:00|836.4|836.3|836|835.8|836.5|836.3|834.9|834.7|39139
1662629700000|2022-09-08 09:35:00|835.9|835.9|836.3|836.1|836.6|836.3|835.2|835|25734
1662630000000|2022-09-08 09:40:00|836.2|836|835.5|835.3|836.5|836.2|835.2|834.9|11590
1662630300000|2022-09-08 09:45:00|835.6|835.4|833.4|833.2|835.8|835.5|833.1|832.8|41579
1662630600000|2022-09-08 09:50:00|833.5|833.3|834.4|834.2|835.2|834.9|833|832.7|17839
1662630900000|2022-09-08 09:55:00|834.3|834.1|834.4|834.1|834.8|834.5|833.7|833.5|16785
1662631200000|2022-09-08 10:00:00|834.3|834|831.7|831.5|834.7|834.5|831.5|831.2|215799
1662631500000|2022-09-08 10:05:00|831.8|831.6|831.5|831.3|832.2|831.9|830.4|830|168500
1662631800000|2022-09-08 10:10:00|831.6|831.4|832.6|832.4|832.7|832.5|831.1|830.8|55561
1662632100000|2022-09-08 10:15:00|832.5|832.3|832.2|831.9|832.6|832.4|831.2|830.9|27242
1662632400000|2022-09-08 10:20:00|832.3|832|833.2|833|833.4|833.1|831.8|831.7|16515
1662632700000|2022-09-08 10:25:00|833.1|832.9|831.9|831.7|833.2|832.9|831.2|831|19586
1662633000000|2022-09-08 10:30:00|832|831.8|831.1|830.8|832|831.8|830.2|830|30299
1662633300000|2022-09-08 10:35:00|831.2|830.9|833.4|833.1|833.7|833.3|830.3|830.2|36988
1662633600000|2022-09-08 10:40:00|833.3|833|833|832.7|833.7|833.4|832|831.8|14795
1662633900000|2022-09-08 10:45:00|832.9|832.6|833.5|833.2|834.6|834.3|832.6|832.3|15899
1662634200000|2022-09-08 10:50:00|833.6|833.3|835.5|835.3|835.7|835.5|833.3|833|44702
1662634500000|2022-09-08 10:55:00|835.6|835.4|836.3|835.9|836.4|836.1|834.9|834.5|19908
1662634800000|2022-09-08 11:00:00|836.2|836|836.4|836.1|836.8|836.5|835.3|835|27514
1662635100000|2022-09-08 11:05:00|836.3|836|836.5|836.4|836.8|836.6|834.9|834.6|45489
1662635400000|2022-09-08 11:10:00|836.4|836.3|836.8|836.5|837.3|836.9|835.7|835.4|96380
1662635700000|2022-09-08 11:15:00|836.7|836.6|836.8|836.6|837.1|836.9|836.1|835.8|18942
1662636000000|2022-09-08 11:20:00|836.7|836.5|836.7|836.4|837.3|837|836.3|836.1|17521
1662636300000|2022-09-08 11:25:00|836.6|836.3|835.3|835|837.2|836.9|834.7|834.6|49808
1662636600000|2022-09-08 11:30:00|835.2|834.9|833.4|833.2|835.3|834.9|832.4|832.1|156720
1662636900000|2022-09-08 11:35:00|833.5|833.3|830.4|830.1|833.6|833.3|830|829.6|86633
1662637200000|2022-09-08 11:40:00|830.3|830|829|828.7|831.5|831.1|828.6|828.3|36029
1662637500000|2022-09-08 11:45:00|829.1|828.8|828.7|828.3|829.6|829.3|828.1|827.8|48394
1662637800000|2022-09-08 11:50:00|828.6|828.4|828.2|827.9|830.4|830.1|827.7|827.6|50976
1662638100000|2022-09-08 11:55:00|828.1|828|829.9|829.6|830.1|829.8|827.5|827.2|56753
1662638400000|2022-09-08 12:00:00|829.8|829.5|832.9|832.5|832.9|832.6|829.3|829|64868
1662638700000|2022-09-08 12:05:00|832.8|832.6|833|832.6|833.6|833.3|832.2|831.8|30406
1662639000000|2022-09-08 12:10:00|832.9|832.7|834.4|834.1|834.4|834.1|832.5|832.2|110363
1662639300000|2022-09-08 12:15:00|834.3|834|835.2|834.8|840.6|840.2|831.5|828.2|414456
1662639600000|2022-09-08 12:20:00|835.1|834.7|840.6|840.2|841.3|840.9|835|834.7|187206
1662639900000|2022-09-08 12:25:00|840.7|840.3|840.4|840|840.9|840.5|838.3|838|73938
1662640200000|2022-09-08 12:30:00|840.5|840.1|844.9|844.6|844.9|844.7|840.3|840|408143
1662640500000|2022-09-08 12:35:00|844.8|844.5|847.9|847.5|849|848.6|844.8|844.5|1090492
1662640800000|2022-09-08 12:40:00|847.8|847.2|848.2|847.7|848.8|848.4|845.5|845.4|399566
1662641100000|2022-09-08 12:45:00|848.1|847.8|848.2|847.7|850|849.7|845.7|845.4|205069
1662641400000|2022-09-08 12:50:00|848.3|847.8|841.6|841.2|848.8|848.4|839.9|839.5|528309
1662641700000|2022-09-08 12:55:00|841.5|841.3|834|833.7|841.6|841.3|833.9|833.7|381412
1662642000000|2022-09-08 13:00:00|834.1|833.8|831.8|831.4|835.3|835|831.5|831|297909
1662642300000|2022-09-08 13:05:00|831.9|831.5|830.6|830.2|834.2|833.7|829.4|829.2|213192
1662642600000|2022-09-08 13:10:00|830.5|830.1|832.1|831.7|832.3|832.2|828.2|828|112680
1662642900000|2022-09-08 13:15:00|832.2|831.6|831.5|831|834.8|834.4|830.9|830.4|333575
1662643200000|2022-09-08 13:20:00|831.4|831.1|831.9|831.5|832.1|831.7|830.3|829.9|121758
1662643500000|2022-09-08 13:25:00|832|831.6|831.4|831|832.8|832.4|830.6|830.2|54027
1662643800000|2022-09-08 13:30:00|831.5|831.1|829|828.7|831.6|831.2|827.4|827|98320
1662644100000|2022-09-08 13:35:00|828.9|828.5|831.3|831.1|831.7|831.4|828.1|828|76407
1662644400000|2022-09-08 13:40:00|831.2|831|843.6|843.2|844.4|843.9|829.9|829.7|471323
1662644700000|2022-09-08 13:45:00|843.7|843.3|844.7|844.4|845|844.8|839|838.5|255976
1662645000000|2022-09-08 13:50:00|844.6|844.3|850.8|850.4|850.9|850.4|843.6|843.3|472840
1662645300000|2022-09-08 13:55:00|850.9|850.5|851|850.8|852.4|851.9|848|847.7|414824
1662645600000|2022-09-08 14:00:00|850.9|850.7|849.5|849.1|851.4|851|848.6|848.3|246538
1662645900000|2022-09-08 14:05:00|849.4|849|853.9|853.4|855|854.6|849|848.7|294040
1662646200000|2022-09-08 14:10:00|853.8|853.5|855.2|855|856.3|856|852.8|852.4|218768
1662646500000|2022-09-08 14:15:00|855.1|854.9|857.5|857.2|857.7|857.4|854|853.7|194980
1662646800000|2022-09-08 14:20:00|857.4|857.1|856.8|856.6|858.2|858.1|856.2|856.1|145513
1662647100000|2022-09-08 14:25:00|856.7|856.5|860.9|860.5|860.9|860.5|856.6|856.3|379762
1662647400000|2022-09-08 14:30:00|860.1|860|862.8|862.6|864.2|864|859.8|859.6|231211
1662647700000|2022-09-08 14:35:00|862.9|862.5|864|863.7|864.8|864.5|862.2|861.9|70278
1662648000000|2022-09-08 14:40:00|864.1|863.8|861.9|861.6|864.5|864.2|861.6|861.4|137604
1662648300000|2022-09-08 14:45:00|861.8|861.8|863.7|863.4|863.9|863.6|860.8|860.5|193582
1662648600000|2022-09-08 14:50:00|863.6|863.3|868.5|868.2|868.7|868.3|861.6|861.4|199128
1662648900000|2022-09-08 14:55:00|868.6|868.3|867.1|866.9|869|868.7|867|866.7|119512
1662649200000|2022-09-08 15:00:00|867.2|867|870.7|870.5|871.8|871.4|867.1|866.9|198097
1662649500000|2022-09-08 15:05:00|870.6|870.4|868.4|868.2|871.9|871.5|868.4|868.2|225374
1662649800000|2022-09-08 15:10:00|868.5|868.3|868|867.8|868.7|868.4|865.3|865.2|332511
1662650100000|2022-09-08 15:15:00|868.1|867.9|864.2|864|868.1|867.9|863.3|863.1|144665
1662650400000|2022-09-08 15:20:00|864.3|864.1|864.8|864.6|866.1|866|863.7|863.5|193611
1662650700000|2022-09-08 15:25:00|864.9|864.7|863|862.6|865.3|865|862.8|862.6|150806
1662706800000|2022-09-09 07:00:00|871.3|870|879.8|879.2|880|879.7|871.2|870|387619
1662707100000|2022-09-09 07:05:00|879.7|879.1|882.2|881.9|883|882.5|879.4|878.8|254107
1662707400000|2022-09-09 07:10:00|882.1|881.8|877.3|877|882.3|882.1|877.3|876.9|145224
1662707700000|2022-09-09 07:15:00|877.2|876.8|879.1|878.6|880.5|880|877.1|876.5|160149
1662708000000|2022-09-09 07:20:00|879|878.7|883.6|883.2|883.9|883.7|878.5|878.1|229620
1662708300000|2022-09-09 07:25:00|883.7|883.3|884.6|884.2|885.5|885.3|882.6|882.3|339616
1662708600000|2022-09-09 07:30:00|884.7|884.3|882.4|882.2|885|884.8|881.6|881.2|176362
1662708900000|2022-09-09 07:35:00|882.3|882.1|884.6|884.4|885|884.9|882.2|882|129654
1662709200000|2022-09-09 07:40:00|884.7|884.3|884.4|884.1|885.2|885.1|884|883.7|59219
1662709500000|2022-09-09 07:45:00|884.5|884.2|888.4|888.2|889.3|889|884|883.7|139700
1662709800000|2022-09-09 07:50:00|888.3|888.1|891.7|891.3|893.5|893|888.2|887.9|175492
1662710100000|2022-09-09 07:55:00|891.8|891.4|894.9|894.6|895.7|895.3|891.3|890.9|216485
1662710400000|2022-09-09 08:00:00|894.8|894.7|890.1|889.9|895|894.7|888.6|888.1|72045
1662710700000|2022-09-09 08:05:00|890.3|890|890.4|889.9|891.4|891.1|889.2|888.8|67275
1662711000000|2022-09-09 08:10:00|890.3|889.8|892.7|892.4|892.8|892.6|888.4|888.2|69572
1662711300000|2022-09-09 08:15:00|892.8|892.5|894.1|893.7|894.8|894.3|892|891.8|211605
1662711600000|2022-09-09 08:20:00|894|893.6|893.3|892.9|894.7|894.5|892.3|892.2|92512
1662711900000|2022-09-09 08:25:00|893.4|893|893.1|892.9|894.5|894.4|892.6|892.2|68873
1662712200000|2022-09-09 08:30:00|893.2|893|892.2|891.8|894|893.8|891.7|891.3|97899
1662712500000|2022-09-09 08:35:00|892.1|891.9|892.4|892.1|893.6|893.4|891.8|891.4|109404
1662712800000|2022-09-09 08:40:00|892.5|892.2|892.5|892.2|893.2|893|891.9|891.6|109398
1662713100000|2022-09-09 08:45:00|892.4|892.3|893.2|893|894.5|894.3|892.4|892.2|190785
1662713400000|2022-09-09 08:50:00|893.3|892.9|894.1|893.8|894.1|893.9|892.3|892.1|87205
1662713700000|2022-09-09 08:55:00|894|893.9|894.3|894.2|894.4|894.2|893.3|893.1|124974
1662714000000|2022-09-09 09:00:00|894.2|894.1|893|892.7|894.8|894.6|892.4|892.3|87818
1662714300000|2022-09-09 09:05:00|892.9|892.6|891.3|891|893.5|893.3|891.3|890.9|65739
1662714600000|2022-09-09 09:10:00|891.4|890.9|891.3|891.1|892.5|892.2|891|890.9|83539
1662714900000|2022-09-09 09:15:00|891.4|891.2|891.9|891.6|892.5|892.3|891.1|890.9|85952
1662715200000|2022-09-09 09:20:00|891.8|891.7|892.2|892|893|892.8|891.5|891.2|85935
1662715500000|2022-09-09 09:25:00|892.3|892.1|892|891.9|892.5|892.3|891.1|890.9|114376
1662715800000|2022-09-09 09:30:00|891.9|891.8|892.8|892.5|893|892.7|891.6|891.3|113012
1662716100000|2022-09-09 09:35:00|892.7|892.4|891.7|891.4|893|892.8|891|890.9|201863
1662716400000|2022-09-09 09:40:00|891.6|891.5|889|888.7|891.9|891.6|889|888.6|91610
1662716700000|2022-09-09 09:45:00|888.9|888.6|882.4|882|888.9|888.7|882.2|881.9|295962
1662717000000|2022-09-09 09:50:00|882.5|882.1|882.1|881.7|884|883.8|881.7|881.4|158388
1662717300000|2022-09-09 09:55:00|882|881.6|882.3|882.2|883.9|883.7|881.9|881.6|94201
1662717600000|2022-09-09 10:00:00|882.2|882.1|878.1|878|882.4|882.1|877.8|877.6|177695
1662717900000|2022-09-09 10:05:00|878|877.9|880.9|880.7|881|880.9|877.8|877.6|139920
1662718200000|2022-09-09 10:10:00|881|880.6|882.2|882|883.2|882.8|880.9|880.6|174462
1662718500000|2022-09-09 10:15:00|882.3|881.9|884.1|883.8|885|884.7|882|881.7|70443
1662718800000|2022-09-09 10:20:00|884|883.7|884.2|884.1|884.9|884.6|882.7|882.3|46458
1662719100000|2022-09-09 10:25:00|884.3|884|884.5|884.2|885.3|885.1|883.9|883.5|83156
1662719400000|2022-09-09 10:30:00|884.4|884.1|885|884.9|885.4|885.1|883.7|883.3|39057
1662719700000|2022-09-09 10:35:00|885.1|885|887.7|887.4|887.7|887.6|885.1|884.8|48997
1662720000000|2022-09-09 10:40:00|887.6|887.5|887|886.7|888.8|888.4|886.7|886.3|43999
1662720300000|2022-09-09 10:45:00|887.1|886.8|888.7|888.5|889.1|888.9|886.9|886.5|101406
1662720600000|2022-09-09 10:50:00|888.6|888.4|886.8|886.5|889.3|889|886.5|886.1|94702
1662720900000|2022-09-09 10:55:00|886.7|886.6|886.9|886.6|887|886.7|884.7|884.3|37678
1662721200000|2022-09-09 11:00:00|886.4|886.7|886.6|886.5|887.8|887.5|886.2|886.1|48436
1662721500000|2022-09-09 11:05:00|886.5|886.4|889.5|889.3|889.5|889.3|886.5|886.2|52309
1662721800000|2022-09-09 11:10:00|889.6|889.4|888.4|888.2|890|889.8|888.3|887.9|24774
1662722100000|2022-09-09 11:15:00|888.5|888.3|885.7|885.5|888.7|888.5|885.6|885.3|42529
1662722400000|2022-09-09 11:20:00|885.6|885.4|886.3|886.1|887|886.6|885.3|884.9|14168
1662722700000|2022-09-09 11:25:00|886.4|886.2|885.9|885.6|887.6|887.3|885.9|885.6|41322
1662723000000|2022-09-09 11:30:00|885.8|885.5|883.5|883.2|886.1|885.7|883.2|882.9|14281
1662723300000|2022-09-09 11:35:00|883.4|883.1|884.7|884.3|885.1|884.8|883.1|882.8|42176
1662723600000|2022-09-09 11:40:00|884.6|884.2|885|884.7|885.2|884.9|883.7|883.4|18393
1662723900000|2022-09-09 11:45:00|885.1|884.6|884|883.8|885.5|885.1|883.9|883.7|9842
1662724200000|2022-09-09 11:50:00|884.1|883.9|883.4|883.3|884.8|884.5|883.4|883.1|14567
1662724500000|2022-09-09 11:55:00|883.3|883.2|885|884.7|885.1|884.9|882|881.6|25479
1662724800000|2022-09-09 12:00:00|885.1|884.8|885.6|885.4|885.8|885.6|883.8|883.6|23856
1662725100000|2022-09-09 12:05:00|885.5|885.3|884.4|884.1|885.7|885.4|884.1|883.9|7650
1662725400000|2022-09-09 12:10:00|884.5|884.2|885.4|885.2|885.8|885.6|884.5|884.2|18591
1662725700000|2022-09-09 12:15:00|885.5|885.3|886.6|886.3|886.7|886.4|885.1|884.8|9915
1662726000000|2022-09-09 12:20:00|886.3|886.4|886|885.8|886.9|886.6|885.3|885|53249
1662726300000|2022-09-09 12:25:00|886.1|885.9|884.7|884.4|886.3|886|884.6|884.3|17687
1662726600000|2022-09-09 12:30:00|884.6|884.5|884.5|884.3|885.2|884.9|883.8|883.4|18855
1662726900000|2022-09-09 12:35:00|884.6|884.2|884|883.7|884.6|884.4|883.3|883|39695
1662727200000|2022-09-09 12:40:00|883.9|883.8|889|888.7|889.1|888.9|883.9|883.8|144595
1662727500000|2022-09-09 12:45:00|888.9|888.6|889.4|889.3|889.9|889.6|888.5|888.2|89290
1662727800000|2022-09-09 12:50:00|889.5|889.2|889.3|889.1|889.9|889.8|888.7|888.4|76671
1662728100000|2022-09-09 12:55:00|889.2|889|887.1|887|889.9|889.7|887.1|887|37497
1662728400000|2022-09-09 13:00:00|887.2|887.1|889.4|889.1|890|889.9|887.2|887|56392
1662728700000|2022-09-09 13:05:00|889.5|889.2|890.5|890.3|890.9|890.6|889.3|889.1|48594
1662729000000|2022-09-09 13:10:00|890.6|890.4|891.2|890.9|891.6|891.4|889.9|889.7|36184
1662729300000|2022-09-09 13:15:00|891.3|891|896|895.7|896|895.8|891.1|890.9|152995
1662729600000|2022-09-09 13:20:00|895.9|895.6|893.3|893|896.8|896.5|892.5|892.2|109520
1662729900000|2022-09-09 13:25:00|893.4|892.9|892.6|892.3|894.3|893.9|891.5|891.2|68237
1662730200000|2022-09-09 13:30:00|892.5|892.2|895.3|895.1|895.7|895.3|891.5|891.2|82710
1662730500000|2022-09-09 13:35:00|895.4|895.2|896.3|896.1|896.6|896.4|894.6|894.2|100082
1662730800000|2022-09-09 13:40:00|896.4|896.2|892.8|892.5|896.8|896.5|892.7|892.4|167488
1662731100000|2022-09-09 13:45:00|892.7|892.4|895.8|895.5|895.9|895.5|891.4|891.1|143587
1662731400000|2022-09-09 13:50:00|895.9|895.6|891.7|891.5|896|895.7|891.6|891.4|49345
1662731700000|2022-09-09 13:55:00|891.8|891.6|894.8|894.5|894.9|894.7|890.3|890|64608
1662732000000|2022-09-09 14:00:00|894.9|894.6|897.4|897.2|897.8|897.5|894.3|894|185100
1662732300000|2022-09-09 14:05:00|897.5|897.3|896.1|895.9|897.9|897.7|895.9|895.6|171912
1662732600000|2022-09-09 14:10:00|896.2|896|896.5|896.2|897.6|897.3|895.2|894.9|69439
1662732900000|2022-09-09 14:15:00|896.6|896.3|896.3|896|897.6|897.4|895.4|895.1|105253
1662733200000|2022-09-09 14:20:00|896.4|896.1|893.6|893.4|897.5|897.2|893.2|893|166936
1662733500000|2022-09-09 14:25:00|893.7|893.5|893.7|893.4|893.9|893.8|891.2|891|164425
1662733800000|2022-09-09 14:30:00|893.6|893.3|895|894.8|895.9|895.5|892.8|892.5|277928
1662734100000|2022-09-09 14:35:00|895.1|894.7|893.7|893.5|895.8|895.5|893.7|893.4|58288
1662734400000|2022-09-09 14:40:00|893.8|893.6|895.5|895.2|895.9|895.7|893.8|893.5|45828
1662734700000|2022-09-09 14:45:00|895.4|895.1|894.7|894.5|895.6|895.3|893.6|893.3|34216
1662735000000|2022-09-09 14:50:00|894.8|894.6|893.1|892.9|895.5|895.4|892.8|892.5|45376
1662735300000|2022-09-09 14:55:00|893|892.8|895.4|895.2|895.8|895.6|892.6|892.4|49467
1662735600000|2022-09-09 15:00:00|895.3|895.3|894.2|893.9|895.7|895.5|893.2|892.9|123446
1662735900000|2022-09-09 15:05:00|894.3|894|893.6|893.3|895|894.8|893.6|893.3|75948
1662736200000|2022-09-09 15:10:00|893.5|893.4|893.6|893.5|893.8|893.6|891.7|891.6|99756
1662736500000|2022-09-09 15:15:00|893.7|893.6|892.9|892.8|893.8|893.7|892.5|892.3|97799
1662736800000|2022-09-09 15:20:00|892.8|892.7|893.2|893.1|893.6|893.4|892.5|892.2|195403
1662737100000|2022-09-09 15:25:00|893.3|893.2|893.1|892.8|893.6|893.5|892.2|892|126581
1662966000000|2022-09-12 07:00:00|901.4|901|913.4|913.1|913.4|913.1|901.3|901|306999
1662966300000|2022-09-12 07:05:00|913.7|913.2|913|912.6|917.7|917.1|912.9|912.2|241285
1662966600000|2022-09-12 07:10:00|913.1|912.5|916.1|915.9|916.6|916|913.1|912.5|125312
1662966900000|2022-09-12 07:15:00|915.9|915.7|915.7|915.2|917.5|917.4|913.7|913|175014
1662967200000|2022-09-12 07:20:00|915.6|915.1|918.9|918.4|919.8|919.5|915.3|914.8|678740
1662967500000|2022-09-12 07:25:00|918.8|918.2|915.8|915.6|920|919.9|915.6|915.3|189337
1662967800000|2022-09-12 07:30:00|915.7|915.4|919.4|919.2|919.9|919.8|915.3|915|271271
1662968100000|2022-09-12 07:35:00|919.5|919.3|921.2|921|921.5|921.2|918.9|918.6|350955
1662968400000|2022-09-12 07:40:00|921|920.9|920.4|920|921.8|921.4|919|918.7|106794
1662968700000|2022-09-12 07:45:00|920.5|920.1|921.3|921.1|921.8|921.6|919.1|918.8|117919
1662969000000|2022-09-12 07:50:00|921.2|921|921.6|921.2|922.7|922.3|919.7|919.3|222352
1662969300000|2022-09-12 07:55:00|921.5|921.3|922.5|922.2|923|922.7|921.2|920.9|63212
1662969600000|2022-09-12 08:00:00|922.6|922.1|922.3|922|923.6|923.2|921.5|921.2|77597
1662969900000|2022-09-12 08:05:00|922.4|922.1|922.5|922.2|924|923.6|921.2|920.9|99407
1662970200000|2022-09-12 08:10:00|922.6|922.3|922.2|921.9|923.9|923.6|922|921.6|41057
1662970500000|2022-09-12 08:15:00|922.1|922|923.9|923.6|924|923.8|922.1|921.8|64866
1662970800000|2022-09-12 08:20:00|923.8|923.5|922.5|922.2|924.7|924.4|921.9|921.6|102400
1662971100000|2022-09-12 08:25:00|922.6|922.1|921.6|921.2|923.6|923.2|920.9|920.6|79749
1662971400000|2022-09-12 08:30:00|921.5|921.1|922.4|922.2|922.4|922.3|921|920.6|77983
1662971700000|2022-09-12 08:35:00|922.5|922.3|923.4|923.1|923.9|923.6|921.3|920.9|86078
1662972000000|2022-09-12 08:40:00|923.5|923|921.3|921|923.5|923.1|921.1|920.8|78412
1662972300000|2022-09-12 08:45:00|921.2|920.9|917.7|917.3|921.3|921|917.4|917.1|119993
1662972600000|2022-09-12 08:50:00|917.8|917.4|918.9|918.6|919.7|919.3|917.8|917.4|29953
1662972900000|2022-09-12 08:55:00|918.8|918.5|921.4|921.1|921.7|921.3|918.7|918.4|74933
1662973200000|2022-09-12 09:00:00|921.3|921.2|920.1|919.7|921.7|921.4|918.8|918.5|140052
1662973500000|2022-09-12 09:05:00|920|919.6|919.3|919.1|920.6|920.2|918.6|918.2|56356
1662973800000|2022-09-12 09:10:00|919.2|919|920.6|920.3|920.7|920.6|918.8|918.4|24355
1662974100000|2022-09-12 09:15:00|920.5|920.2|919.8|919.5|920.7|920.5|918.7|918.4|31329
1662974400000|2022-09-12 09:20:00|919.9|919.4|920.7|920.4|921.5|921.2|919.4|919|47166
1662974700000|2022-09-12 09:25:00|920.6|920.3|917.8|917.5|920.7|920.4|917.7|917.4|98344
1662975000000|2022-09-12 09:30:00|917.7|917.6|918.7|918.3|919.1|918.8|917.3|917.1|69097
1662975300000|2022-09-12 09:35:00|918.6|918.2|918.9|918.6|919|918.6|917.5|917.1|21188
1662975600000|2022-09-12 09:40:00|919|918.7|919.5|919.1|920.2|920|918.9|918.6|104738
1662975900000|2022-09-12 09:45:00|919.4|919|920.2|919.9|920.9|920.7|918.6|918.2|66921
1662976200000|2022-09-12 09:50:00|920.1|919.8|918.5|918.3|920.5|920.2|918.5|918.2|46998
1662976500000|2022-09-12 09:55:00|918.6|918.2|917.4|917.1|919.5|919.1|917.3|917.1|89440
1662976800000|2022-09-12 10:00:00|917.3|917.2|917|916.8|917.7|917.4|915.8|915.6|60917
1662977100000|2022-09-12 10:05:00|916.9|916.7|914.2|914.1|916.9|916.7|913.5|913.1|35875
1662977400000|2022-09-12 10:10:00|914.3|914.2|915.6|915.4|915.9|915.6|914.3|914|34480
1662977700000|2022-09-12 10:15:00|915.7|915.5|917|916.9|917|916.9|915.5|915.5|73808
1662978000000|2022-09-12 10:20:00|916.9|916.8|917.9|917.6|918.1|917.9|916.7|916.4|30450
1662978300000|2022-09-12 10:25:00|917.8|917.5|917.5|917.1|918.1|918|916.7|916.4|22566
1662978600000|2022-09-12 10:30:00|917.4|917|916.5|916.2|917.5|917.4|915.8|915.4|16440
1662978900000|2022-09-12 10:35:00|916.6|916.3|915.9|915.7|917|916.8|915.6|915.3|25080
1662979200000|2022-09-12 10:40:00|915.8|915.6|915.1|914.8|916|915.8|914.8|914.5|31126
1662979500000|2022-09-12 10:45:00|915|914.9|914.2|913.9|915.8|915.5|914|913.7|16032
1662979800000|2022-09-12 10:50:00|914.3|914|914.7|914.4|915.3|915.1|914|913.7|25169
1662980100000|2022-09-12 10:55:00|914.6|914.3|913.9|913.5|915.5|915.3|913.8|913.5|59970
1662980400000|2022-09-12 11:00:00|913.8|913.6|914.3|913.9|915.1|915|913.2|912.9|41288
1662980700000|2022-09-12 11:05:00|914.2|914|914.3|914|915.6|915.2|913.8|913.4|64833
1662981000000|2022-09-12 11:10:00|914.4|914.1|914.6|914.4|915.3|915|913.9|913.6|67381
1662981300000|2022-09-12 11:15:00|914.8|914.3|916.2|915.8|916.3|916.1|914.7|914.3|22108
1662981600000|2022-09-12 11:20:00|916.1|915.9|916.4|916.1|916.8|916.5|915.6|915.3|64998
1662981900000|2022-09-12 11:25:00|916.3|916|916.4|916.1|917|916.8|916|915.8|38266
1662982200000|2022-09-12 11:30:00|916.3|916|916.5|916.2|916.9|916.6|915|914.6|146531
1662982500000|2022-09-12 11:35:00|916.4|916.1|916.5|916.2|917.3|917|915.8|915.3|20756
1662982800000|2022-09-12 11:40:00|916.4|916.1|917|916.7|917.4|917.1|915.9|915.6|35087
1662983100000|2022-09-12 11:45:00|916.9|916.6|917.1|916.9|917.2|916.9|916.1|915.7|51188
1662983400000|2022-09-12 11:50:00|917.2|917|917.6|917.4|917.8|917.5|916.5|916.3|7994
1662983700000|2022-09-12 11:55:00|917.7|917.3|918|917.7|918.6|918.3|917.3|917|162791
1662984000000|2022-09-12 12:00:00|917.9|917.6|917.9|917.8|919.1|918.8|917.5|917.3|27427
1662984300000|2022-09-12 12:05:00|918|917.9|916|915.7|919.7|919.4|915|914.7|129585
1662984600000|2022-09-12 12:10:00|915.9|915.6|919.2|919|919.3|919.1|915.6|915.3|21805
1662984900000|2022-09-12 12:15:00|919.1|918.9|919.7|919.3|919.8|919.6|918.6|918.2|33647
1662985200000|2022-09-12 12:20:00|919.6|919.4|918.8|918.5|919.8|919.6|918.6|918.3|11519
1662985500000|2022-09-12 12:25:00|918.9|918.6|918.8|918.6|919.8|919.5|918.6|918.4|10346
1662985800000|2022-09-12 12:30:00|918.7|918.5|922.1|921.9|922.4|922.2|918.7|918.5|107410
1662986100000|2022-09-12 12:35:00|922.2|921.8|922|921.7|922.2|921.8|921.1|920.9|58365
1662986400000|2022-09-12 12:40:00|921.9|921.6|921.5|921.3|922.1|921.9|920.9|920.5|17270
1662986700000|2022-09-12 12:45:00|921.4|921.2|920.7|920.4|921.6|921.4|920.1|919.8|37557
1662987000000|2022-09-12 12:50:00|920.8|920.3|919.5|919.3|920.9|920.6|919.5|919.3|20084
1662987300000|2022-09-12 12:55:00|919.4|919.2|920.1|919.8|920.2|919.9|918.9|918.6|49994
1662987600000|2022-09-12 13:00:00|920.2|919.9|919.6|919.4|920.5|920.1|918.6|918.5|42342
1662987900000|2022-09-12 13:05:00|919.7|919.5|919.8|919.6|920.5|920.2|918.8|918.4|43954
1662988200000|2022-09-12 13:10:00|919.7|919.5|918.4|918.2|920|919.9|918.1|918|102146
1662988500000|2022-09-12 13:15:00|918.5|918.3|920|919.6|920|919.6|917.8|917.5|98760
1662988800000|2022-09-12 13:20:00|919.9|919.7|920.6|920.5|920.9|920.6|919.6|919.4|13225
1662989100000|2022-09-12 13:25:00|920.5|920.4|920.6|920.3|921.1|920.9|920.1|919.8|61980
1662989400000|2022-09-12 13:30:00|920.5|920.4|919.6|919.4|922.2|922|919.4|919.2|161229
1662989700000|2022-09-12 13:35:00|919.5|919.5|918.7|918.4|919.7|919.5|918|917.5|37218
1662990000000|2022-09-12 13:40:00|918.8|918.5|920.2|919.9|920.4|920.1|918.7|918.4|61674
1662990300000|2022-09-12 13:45:00|920.3|920|921.3|921.1|921.7|921.3|919.4|919.1|62990
1662990600000|2022-09-12 13:50:00|921.4|921.2|923.7|923.4|924|923.7|921.1|920.9|116587
1662990900000|2022-09-12 13:55:00|923.6|923.5|926|925.7|927|926.6|923.3|923|255411
1662991200000|2022-09-12 14:00:00|925.9|925.6|925.7|925.4|926.1|926|924.3|924|252385
1662991500000|2022-09-12 14:05:00|925.8|925.5|923.4|923.2|926|925.7|922.6|922.5|121588
1662991800000|2022-09-12 14:10:00|923.3|923.1|924.1|923.9|925|924.6|922.8|922.5|170472
1662992100000|2022-09-12 14:15:00|924.2|924|925.7|925.5|926.3|926|923.8|923.6|270629
1662992400000|2022-09-12 14:20:00|925.8|925.4|926|925.8|926.1|925.8|924.3|923.9|118293
1662992700000|2022-09-12 14:25:00|925.9|925.7|927.2|926.8|927.9|927.6|925.9|925.7|59639
1662993000000|2022-09-12 14:30:00|927.1|926.9|925.7|925.4|927.8|927.5|925.7|925.4|80851
1662993300000|2022-09-12 14:35:00|925.6|925.5|927.1|926.8|927.9|927.7|925.6|925.4|149005
1662993600000|2022-09-12 14:40:00|927|926.9|926|925.7|927.2|926.9|925.7|925.4|58140
1662993900000|2022-09-12 14:45:00|925.9|925.8|924.7|924.5|926.4|926|923.8|923.6|113237
1662994200000|2022-09-12 14:50:00|924.8|924.6|921.4|921.1|925.4|925.1|921.1|921|103156
1662994500000|2022-09-12 14:55:00|921.3|921.2|918.9|918.6|921.6|921.2|918.6|918.4|148042
1662994800000|2022-09-12 15:00:00|919|918.7|918.4|918.1|919.8|919.5|917.1|917|306788
1662995100000|2022-09-12 15:05:00|918.3|918|917.1|916.8|918.4|918.1|916.6|916.5|167246
1662995400000|2022-09-12 15:10:00|917|916.7|917.5|917.1|917.7|917.3|915.1|915|209215
1662995700000|2022-09-12 15:15:00|917.4|917|920.8|920.6|920.8|920.6|916.6|916.4|75466
1662996000000|2022-09-12 15:20:00|920.9|920.7|921|920.9|921.8|921.5|919.6|919.5|291753
1662996300000|2022-09-12 15:25:00|920.9|920.8|922.4|922.1|922.6|922.2|920.8|920.6|369056
1663052400000|2022-09-13 07:00:00|922.4|922.1|925.1|924.6|929.1|929|922.2|922|180769
1663052700000|2022-09-13 07:05:00|925|924.2|916.9|916.4|925|924.2|916.9|916.2|165880
1663053000000|2022-09-13 07:10:00|916.8|916.3|915.1|914.7|919|918.5|914.5|914|96975
1663053300000|2022-09-13 07:15:00|915.2|914.6|913.8|913.5|917.8|917.3|912.8|912.3|119232
1663053600000|2022-09-13 07:20:00|913.9|913.4|913.5|913.1|916.1|915.6|912.2|911.7|134206
1663053900000|2022-09-13 07:25:00|913.4|913|914.7|914.3|915.9|915.6|912|911.5|51343
1663054200000|2022-09-13 07:30:00|914.6|914.4|917.3|917|918.6|918.2|914.6|914.4|66690
1663054500000|2022-09-13 07:35:00|917.2|917.1|917.4|917|918.5|918.1|916.2|916|156415
1663054800000|2022-09-13 07:40:00|917.3|916.9|915.2|915|917.5|917.2|914.3|914|19657
1663055100000|2022-09-13 07:45:00|915.3|915.1|916|915.6|917.9|917.6|914|913.6|55187
1663055400000|2022-09-13 07:50:00|915.9|915.5|916.3|915.9|916.4|915.9|914.2|913.9|81537
1663055700000|2022-09-13 07:55:00|916.2|915.8|915.8|915.5|916.2|915.8|914.1|913.8|37560
1663056000000|2022-09-13 08:00:00|915.9|915.6|917.6|917.2|918.2|918|915.7|915.3|87282
1663056300000|2022-09-13 08:05:00|917.7|917.3|919.8|919.5|921|920.8|917.6|917.2|73544
1663056600000|2022-09-13 08:10:00|919.9|919.6|918.9|918.6|920.9|920.5|918.7|918.3|43873
1663056900000|2022-09-13 08:15:00|918.8|918.5|916.6|916.3|920.5|920.2|916.5|916.2|65412
1663057200000|2022-09-13 08:20:00|916.7|916.4|921.2|920.9|921.6|921.2|914.7|914.4|90071
1663057500000|2022-09-13 08:25:00|921.1|920.8|920.9|920.5|922.2|921.8|920.3|919.8|27354
1663057800000|2022-09-13 08:30:00|921|920.6|921.4|921|921.9|921.6|919.1|918.9|65977
1663058100000|2022-09-13 08:35:00|921.5|921.1|921.8|921.5|922.3|922|920.6|920.2|51151
1663058400000|2022-09-13 08:40:00|921.9|921.4|920.6|920.4|921.9|921.6|919.5|919|124946
1663058700000|2022-09-13 08:45:00|920.7|920.5|921.5|921.2|921.5|921.2|919.6|919.2|43890
1663059000000|2022-09-13 08:50:00|921.4|921.1|919.6|919.4|922|921.7|919.2|918.8|78309
1663059300000|2022-09-13 08:55:00|919.5|919.2|921.8|921.7|922|921.7|919.2|918.9|33353
1663059600000|2022-09-13 09:00:00|921.9|921.6|922|921.7|922.4|922.2|919.9|919.5|62499
1663059900000|2022-09-13 09:05:00|921.9|921.6|920.5|920.2|922.1|921.8|920.2|920|35883
1663060200000|2022-09-13 09:10:00|920.6|920.3|920.4|920.2|921.4|921.1|919.8|919.6|36222
1663060500000|2022-09-13 09:15:00|920.5|920.3|919.2|919|921.4|921.2|919.2|918.8|37903
1663060800000|2022-09-13 09:20:00|919.3|919.1|919.3|919|920.2|919.6|918.7|918.5|72810
1663061100000|2022-09-13 09:25:00|919.4|919.1|918.2|918|920|919.9|918.1|917.8|36097
1663061400000|2022-09-13 09:30:00|918.3|918.1|918.2|917.8|919.9|919.5|917.7|917.4|88968
1663061700000|2022-09-13 09:35:00|918.1|917.9|918.4|918.2|918.7|918.4|917|916.9|74081
1663062000000|2022-09-13 09:40:00|918.3|918.1|919.3|919|920.3|920|917.7|917.5|47777
1663062300000|2022-09-13 09:45:00|919.2|919.1|918.8|918.7|920.2|920.1|918.8|918.6|56568
1663062600000|2022-09-13 09:50:00|918.9|918.6|920.2|920|920.7|920.4|918.9|918.5|50231
1663062900000|2022-09-13 09:55:00|920.3|920.1|919.4|919.3|920.3|920.1|919.3|919|29674
1663063200000|2022-09-13 10:00:00|919.5|919.2|918.3|918.1|919.5|919.2|918.1|917.9|41464
1663063500000|2022-09-13 10:05:00|918.4|918.2|921.4|921.2|921.5|921.2|918.4|918.1|54950
1663063800000|2022-09-13 10:10:00|921.5|921.1|921.2|921|922.8|922.5|920.8|920.6|34615
1663064100000|2022-09-13 10:15:00|921.3|921.1|922.9|922.7|923.4|923.2|921.2|921|34196
1663064400000|2022-09-13 10:20:00|922.8|922.6|923.2|922.8|923.3|923.1|921|920.8|28031
1663064700000|2022-09-13 10:25:00|923.1|923|924.7|924.5|925.4|925.1|923|922.6|98506
1663065000000|2022-09-13 10:30:00|924.6|924.4|923.7|923.5|924.7|924.4|922.9|922.6|15351
1663065300000|2022-09-13 10:35:00|923.6|923.4|923.5|923.1|924|923.7|922.2|921.8|35741
1663065600000|2022-09-13 10:40:00|923.4|923|922.4|922.2|923.4|923|922|921.7|13063
1663065900000|2022-09-13 10:45:00|922.5|922.3|922.8|922.5|923.8|923.5|921.7|921.4|21766
1663066200000|2022-09-13 10:50:00|922.7|922.4|921.9|921.8|923.2|922.9|921.9|921.6|15457
1663066500000|2022-09-13 10:55:00|922|921.9|924.2|924|924.6|924.4|921.8|921.5|12193
1663066800000|2022-09-13 11:00:00|923.8|922.8|922.9|922.7|923.8|923.6|922.8|922.5|16210
1663067100000|2022-09-13 11:05:00|923|922.8|923.8|923.5|924|923.8|922.6|922.3|37129
1663067400000|2022-09-13 11:10:00|923.7|923.6|924.2|923.9|924.4|924.1|923.3|923.1|11669
1663067700000|2022-09-13 11:15:00|924.1|923.8|922.7|922.3|924.5|924.2|922.4|922|35862
1663068000000|2022-09-13 11:20:00|922.6|922.4|923.2|923|923.7|923.4|922.6|922.4|23059
1663068300000|2022-09-13 11:25:00|923.3|923.1|922.8|922.6|923.5|923.1|921.2|921|26750
1663068600000|2022-09-13 11:30:00|922.9|922.7|925|924.7|925|924.7|922.5|922.2|34716
1663068900000|2022-09-13 11:35:00|924.9|924.6|923.2|923|925|924.7|923.1|922.7|14894
1663069200000|2022-09-13 11:40:00|923.3|923.1|923|922.8|923.4|923.2|922.1|921.8|25326
1663069500000|2022-09-13 11:45:00|922.9|922.7|923.1|922.7|923.9|923.7|922.6|922.3|15384
1663069800000|2022-09-13 11:50:00|923|922.6|923.7|923.3|924.5|924.2|922.3|922|50589
1663070100000|2022-09-13 11:55:00|923.6|923.4|924.3|924|924.7|924.4|923.4|923.1|110237
1663070400000|2022-09-13 12:00:00|924.4|923.9|924.9|924.6|924.9|924.6|923.2|922.9|22269
1663070700000|2022-09-13 12:05:00|924.8|924.5|926.5|926.2|927|926.7|924.5|924.3|36623
1663071000000|2022-09-13 12:10:00|926.6|926.3|925.7|925.4|927|926.7|925.7|925.4|18693
1663071300000|2022-09-13 12:15:00|925.8|925.3|924.1|923.8|926.1|925.7|924|923.7|40633
1663071600000|2022-09-13 12:20:00|924|923.9|924.7|924.4|925.2|924.9|923.7|923.4|27667
1663071900000|2022-09-13 12:25:00|924.6|924.3|925.8|925.4|926.6|926.2|924.2|923.8|47798
1663072200000|2022-09-13 12:30:00|925.9|925.5|917.6|917.1|928|927.5|913.7|913|410570
1663072500000|2022-09-13 12:35:00|917.5|917.2|914.5|914.2|921.4|920.9|913.2|912.8|351843
1663072800000|2022-09-13 12:40:00|914.6|914.1|910.7|910.2|915.2|914.9|910.5|910.2|91390
1663073100000|2022-09-13 12:45:00|910.6|910.3|912.6|912.3|912.8|912.5|909.6|909.1|133208
1663073400000|2022-09-13 12:50:00|912.5|912.1|907|906.6|912.8|912.4|906.5|906.2|170584
1663073700000|2022-09-13 12:55:00|907.1|906.7|903.2|902.9|907.8|907.6|903|902.7|218515
1663074000000|2022-09-13 13:00:00|903.1|903|906|905.8|906.1|905.8|903.1|902.8|137337
1663074300000|2022-09-13 13:05:00|906.1|905.6|900.4|900|906.2|905.6|899.4|898.8|433505
1663074600000|2022-09-13 13:10:00|900.3|899.9|897.3|897.1|900.7|900.4|897.3|897|343129
1663074900000|2022-09-13 13:15:00|897.5|897.4|898.2|897.8|898.5|898|896.2|896|42807
1663075200000|2022-09-13 13:20:00|898.3|897.9|894.9|894.6|898.4|898|893.5|893.3|303736
1663075500000|2022-09-13 13:25:00|894.8|894.5|896.8|896.4|897.7|897.1|893.8|893.5|99787
1663075800000|2022-09-13 13:30:00|896.9|896.5|902.8|902.4|904.2|903.7|895.6|895.2|236696
1663076100000|2022-09-13 13:35:00|902.7|902.5|902|901.6|903.1|902.7|899.1|899|149518
1663076400000|2022-09-13 13:40:00|902.1|901.7|904.8|904.6|906.2|905.9|901.8|901.6|133950
1663076700000|2022-09-13 13:45:00|904.7|904.4|907.5|907.1|908.4|908|904|903.8|229422
1663077000000|2022-09-13 13:50:00|907.4|907.2|909.1|908.8|911.4|911.1|907.4|907.1|331454
1663077300000|2022-09-13 13:55:00|909|908.9|909.4|909.1|911.2|910.8|907.7|907.4|82705
1663077600000|2022-09-13 14:00:00|909.3|909|905.9|905.5|909.7|909.4|905.5|905.2|173108
1663077900000|2022-09-13 14:05:00|905.8|905.4|908.5|908.3|909.7|909.3|905.6|905.4|218406
1663078200000|2022-09-13 14:10:00|908.4|908.2|908.3|908|909.1|908.9|907.4|907|182180
1663078500000|2022-09-13 14:15:00|908.2|908.1|909|908.8|909|908.9|905|904.7|54924
1663078800000|2022-09-13 14:20:00|908.9|908.7|905.7|905.4|908.9|908.7|904|903.6|48771
1663079100000|2022-09-13 14:25:00|905.8|905.5|905.5|905.2|906.9|906.6|904.8|904.5|31954
1663079400000|2022-09-13 14:30:00|905.4|905.1|903|902.6|905.6|905.5|902.9|902.5|93824
1663079700000|2022-09-13 14:35:00|902.9|902.5|902.3|902.1|903.7|903.5|902|901.8|53599
1663080000000|2022-09-13 14:40:00|902.4|902.2|903.6|903.3|903.8|903.6|901.8|901.6|41848
1663080300000|2022-09-13 14:45:00|903.5|903.4|902.3|902|903.6|903.4|902|901.9|38415
1663080600000|2022-09-13 14:50:00|902.2|901.9|901.2|900.9|902.5|902.3|900.6|900.5|88348
1663080900000|2022-09-13 14:55:00|901.3|901|902.5|902.4|903.3|903.1|900.6|900.5|89145
1663081200000|2022-09-13 15:00:00|902.4|902.3|902.1|901.9|903.2|903|900.3|900.1|262023
1663081500000|2022-09-13 15:05:00|902.2|902|901.8|901.5|902.5|902.2|900|899.9|219399
1663081800000|2022-09-13 15:10:00|901.9|901.6|903.8|903.6|904.1|903.7|900.9|900.7|33579
1663082100000|2022-09-13 15:15:00|903.9|903.7|903.2|903|904.9|904.6|902.3|902|76674
1663082400000|2022-09-13 15:20:00|903.3|903.1|904.2|903.9|904.9|904.8|903.1|902.7|136903
1663082700000|2022-09-13 15:25:00|904.1|903.8|903.8|903.6|904.8|904.6|902.8|902.4|154332
1663138800000|2022-09-14 07:00:00|897.7|897|901.7|901|903|902.2|895.9|895.1|158397
1663139100000|2022-09-14 07:05:00|901.8|901.1|904.2|903.8|906.9|906.1|901.8|901.1|172010
1663139400000|2022-09-14 07:10:00|904.3|903.3|910.1|909.8|910.3|909.8|903.6|902.8|105864
1663139700000|2022-09-14 07:15:00|910.2|909.9|908.6|908.2|911.4|911|907.2|906.6|258961
1663140000000|2022-09-14 07:20:00|908.5|908.3|907.7|907.2|911.4|910.9|906.3|905.9|68607
1663140300000|2022-09-14 07:25:00|907.6|907.1|908.9|908.5|910.3|909.8|907.5|907.1|36690
1663140600000|2022-09-14 07:30:00|908.8|908.4|912.6|912.2|913.8|913.6|908.6|908.2|172805
1663140900000|2022-09-14 07:35:00|912.5|912.3|912.8|912.4|913.4|913.1|910.9|910.5|146468
1663141200000|2022-09-14 07:40:00|912.9|912.5|912.2|911.8|913.1|912.7|911.1|911|86665
1663141500000|2022-09-14 07:45:00|912.1|911.9|911.9|911.6|913.1|912.9|911.2|911|47148
1663141800000|2022-09-14 07:50:00|911.8|911.5|913.1|912.8|913.1|912.9|911.7|911.5|47561
1663142100000|2022-09-14 07:55:00|913|912.9|913.4|913.1|914.6|914.3|912.6|912.3|131284
1663142400000|2022-09-14 08:00:00|913.3|913|913.8|913.4|914.1|913.6|911.2|911|89151
1663142700000|2022-09-14 08:05:00|913.9|913.5|913.6|913.3|914.2|913.8|911.2|911|68679
1663143000000|2022-09-14 08:10:00|913.5|913.4|911.4|911.1|914.3|914|911.2|911|83643
1663143300000|2022-09-14 08:15:00|911.5|911.2|909.6|909.2|911.9|911.6|908.3|907.9|38017
1663143600000|2022-09-14 08:20:00|909.7|909.3|911.7|911.3|912|911.7|909.4|909.1|34511
1663143900000|2022-09-14 08:25:00|911.6|911.2|911|910.7|912.4|912.2|910.3|910|173818
1663144200000|2022-09-14 08:30:00|911.1|910.8|913.7|913.3|913.9|913.5|910.6|910.3|232642
1663144500000|2022-09-14 08:35:00|913.6|913.4|912.9|912.6|914.7|914.4|912.9|912.6|43155
1663144800000|2022-09-14 08:40:00|912.8|912.5|914.2|914|914.3|914.1|911.4|911.1|20440
1663145100000|2022-09-14 08:45:00|914.3|914.1|912.7|912.3|914.3|914.1|912.5|912.2|26047
1663145400000|2022-09-14 08:50:00|912.6|912.2|913.5|913.2|913.9|913.5|911.8|911.5|23889
1663145700000|2022-09-14 08:55:00|913.4|913.3|912.7|912.4|913.9|913.8|912.3|912|128079
1663146000000|2022-09-14 09:00:00|912.6|912.5|912|911.7|913|912.7|910.3|910|46906
1663146300000|2022-09-14 09:05:00|912.1|911.8|912.5|912.3|913.4|913|911.9|911.5|33254
1663146600000|2022-09-14 09:10:00|912.6|912.4|911.4|911.2|912.9|912.7|911.2|910.8|18377
1663146900000|2022-09-14 09:15:00|911.3|911.1|910.6|910.4|911.5|911.2|910.2|910|38737
1663147200000|2022-09-14 09:20:00|910.7|910.5|911.2|910.9|912.5|912.2|910.2|910|54252
1663147500000|2022-09-14 09:25:00|911.1|911|910.5|910.3|911.1|911|909.4|909.1|33412
1663147800000|2022-09-14 09:30:00|910.4|910.2|908.6|908.2|910.7|910.4|906.8|906.4|62289
1663148100000|2022-09-14 09:35:00|908.5|908.3|909|908.6|909.4|909.1|907.6|907.3|36713
1663148400000|2022-09-14 09:40:00|908.9|908.7|907.5|907.1|909.5|909.2|907.1|906.8|29730
1663148700000|2022-09-14 09:45:00|907.6|907.2|908.3|908.1|908.8|908.5|907.3|907|10905
1663149000000|2022-09-14 09:50:00|908.2|908.2|907.5|907.3|909.1|908.8|907.4|907.1|42494
1663149300000|2022-09-14 09:55:00|907.4|907.2|908.3|908|908.6|908.3|906.5|906.2|64859
1663149600000|2022-09-14 10:00:00|908.2|907.9|909|908.8|909.3|909|907.6|907.3|30892
1663149900000|2022-09-14 10:05:00|908.9|908.7|908.4|908.1|909.6|909.3|907.3|907|18969
1663150200000|2022-09-14 10:10:00|908.5|908.2|908.6|908.4|909.2|908.8|907.9|907.5|8249
1663150500000|2022-09-14 10:15:00|908.7|908.5|908.7|908.5|909.8|909.5|908.4|908|21939
1663150800000|2022-09-14 10:20:00|908.8|908.6|908.9|908.6|909.1|908.8|907.1|906.8|19465
1663151100000|2022-09-14 10:25:00|908.8|908.5|908.7|908.4|909|908.7|907.8|907.4|22148
1663151400000|2022-09-14 10:30:00|908.8|908.5|908.3|908|909.4|909|907.8|907.5|28343
1663151700000|2022-09-14 10:35:00|908.4|908.1|907.8|907.5|908.7|908.4|907.4|907.3|22288
1663152000000|2022-09-14 10:40:00|907.9|907.6|906.6|906.2|908.2|907.9|906.2|906|29609
1663152300000|2022-09-14 10:45:00|906.5|906.3|908.3|907.9|908.3|907.9|906.1|905.9|10984
1663152600000|2022-09-14 10:50:00|908.2|907.8|907.9|907.6|908.3|908.1|906.8|906.7|29388
1663152900000|2022-09-14 10:55:00|908|907.7|908.1|907.8|909.1|908.9|907.4|907.2|16792
1663153200000|2022-09-14 11:00:00|908.2|907.9|907.6|907.3|908.3|908|906.9|906.6|28926
1663153500000|2022-09-14 11:05:00|907.7|907.2|907.3|907.1|907.9|907.6|906.6|906.4|15442
1663153800000|2022-09-14 11:10:00|907.2|907.2|906|905.8|907.9|907.6|905.2|905|16792
1663154100000|2022-09-14 11:15:00|906.1|905.9|904.6|904.4|906.9|906.6|904.4|904.2|26953
1663154400000|2022-09-14 11:20:00|904.5|904.3|903.4|903.1|904.6|904.5|903.1|903|34233
1663154700000|2022-09-14 11:25:00|903.3|903|903.8|903.6|905.5|905.3|903|902.8|38509
1663155000000|2022-09-14 11:30:00|903.7|903.5|902.7|902.5|904.5|904.2|902.1|901.7|31887
1663155300000|2022-09-14 11:35:00|902.8|902.6|904.3|904|904.6|904.3|902.8|902.4|50289
1663155600000|2022-09-14 11:40:00|904.2|903.9|903.5|903.1|904.6|904.4|902.4|902.2|32745
1663155900000|2022-09-14 11:45:00|903.6|903.2|901.9|901.7|904.1|903.9|901.7|901|84166
1663156200000|2022-09-14 11:50:00|902|901.8|900.7|900.5|902.8|902.5|900.6|900.3|133143
1663156500000|2022-09-14 11:55:00|900.6|900.4|899.5|899.2|901.4|901.1|899.2|899|53747
1663156800000|2022-09-14 12:00:00|899.4|899.1|899.7|899.5|900.3|900|898.6|898.5|84433
1663157100000|2022-09-14 12:05:00|899.8|899.4|899.5|899.2|900.2|899.9|898.2|898.1|116173
1663157400000|2022-09-14 12:10:00|899.7|899.3|901.8|901.4|901.8|901.5|898.2|898|82546
1663157700000|2022-09-14 12:15:00|901.7|901.5|902|901.8|902.6|902.4|900.8|900.4|102299
1663158000000|2022-09-14 12:20:00|901.9|901.7|900.6|900.3|902|901.7|899.7|899.4|56713
1663158300000|2022-09-14 12:25:00|900.7|900.4|900.3|900.1|901|900.7|899.6|899.3|19395
1663158600000|2022-09-14 12:30:00|900.4|900.2|900.7|900.4|902|901.7|897.9|897.5|95154
1663158900000|2022-09-14 12:35:00|900.8|900.3|901.8|901.4|902|901.8|900.4|900.1|42739
1663159200000|2022-09-14 12:40:00|901.9|901.5|903.4|903.1|904.1|903.8|901.1|900.7|31879
1663159500000|2022-09-14 12:45:00|903.5|903|901.3|900.9|903.8|903.5|901.1|900.7|24793
1663159800000|2022-09-14 12:50:00|901.2|900.8|903.4|903.1|903.9|903.6|901.1|900.8|17753
1663160100000|2022-09-14 12:55:00|903.3|903|901.9|901.7|904.1|903.8|901.7|901.3|45213
1663160400000|2022-09-14 13:00:00|902|901.6|901.8|901.6|902.1|901.8|900|899.6|60992
1663160700000|2022-09-14 13:05:00|901.7|901.5|900.4|900.2|902.1|901.9|900|899.7|13901
1663161000000|2022-09-14 13:10:00|900.5|900.1|900.1|899.9|901.4|901.1|899.5|899.2|56810
1663161300000|2022-09-14 13:15:00|900.2|899.8|896.5|896.2|900.4|900|895.9|895.8|253560
1663161600000|2022-09-14 13:20:00|896.6|896.3|894.2|893.8|897.9|897.5|893|892.5|126125
1663161900000|2022-09-14 13:25:00|894.3|893.9|895.8|895.4|895.9|895.5|893.9|893.4|113294
1663162200000|2022-09-14 13:30:00|895.7|895.5|893.4|893.1|896.6|896.1|893.3|893.1|42807
1663162500000|2022-09-14 13:35:00|893.3|893|897.8|897.4|898|897.7|892|891.6|94206
1663162800000|2022-09-14 13:40:00|897.7|897.5|902|901.7|902|901.8|895.7|895.4|81399
1663163100000|2022-09-14 13:45:00|901.9|901.6|902|901.6|903.7|903.4|900.5|900.2|196681
1663163400000|2022-09-14 13:50:00|901.9|901.5|900.8|900.5|902.7|902.3|899.7|899.4|330213
1663163700000|2022-09-14 13:55:00|900.9|900.6|900.8|900.5|901.1|900.9|899.1|898.9|17001
1663164000000|2022-09-14 14:00:00|900.9|900.6|897.7|897.5|901.3|901.1|896.7|896.3|64235
1663164300000|2022-09-14 14:05:00|897.8|897.6|900.1|899.9|901|900.7|897.3|897.1|67985
1663164600000|2022-09-14 14:10:00|900.2|899.8|899.2|898.9|901.5|901.2|898.8|898.6|84817
1663164900000|2022-09-14 14:15:00|899.3|899|898.4|898.1|901.7|901.4|898.4|898|70920
1663165200000|2022-09-14 14:20:00|898.5|898.2|895.1|894.9|899.5|899.2|894.7|894.4|44355
1663165500000|2022-09-14 14:25:00|895|894.8|891.7|891.4|895.7|895.6|891.6|891.3|80700
1663165800000|2022-09-14 14:30:00|891.8|891.5|896.1|896|897.1|896.8|891.7|891.4|149439
1663166100000|2022-09-14 14:35:00|896.2|896.1|898.5|898.2|898.8|898.4|895.1|894.7|61865
1663166400000|2022-09-14 14:40:00|898.4|898.1|898.1|897.7|899.7|899.5|896.4|896.1|43454
1663166700000|2022-09-14 14:45:00|898.2|897.8|899.1|898.8|900.8|900.4|897.2|896.8|208734
1663167000000|2022-09-14 14:50:00|899.2|898.9|902.9|902.7|903|902.8|898.8|898.5|83123
1663167300000|2022-09-14 14:55:00|902.8|902.8|902.2|902|902.8|902.8|900.5|900.1|22053
1663167600000|2022-09-14 15:00:00|902.1|902.1|899.8|899.7|902.5|902.3|899.3|899|35712
1663167900000|2022-09-14 15:05:00|900|899.8|901.4|901.1|901.4|901.1|898.6|898.3|26556
1663168200000|2022-09-14 15:10:00|901.6|901.2|901.1|901|902.5|902.3|901|900.7|79678
1663168500000|2022-09-14 15:15:00|901.2|901.1|900.1|900|901.8|901.6|899.7|899.5|63301
1663168800000|2022-09-14 15:20:00|900.2|900.1|901.6|901.3|902.5|902.3|899.4|899.2|62815
1663169100000|2022-09-14 15:25:00|901.5|901.4|900.9|900.6|902.4|902.1|900.6|900.3|80476
1663225200000|2022-09-15 07:00:00|905.3|905|912.7|912.1|915|914.4|905.3|904.2|263350
1663225500000|2022-09-15 07:05:00|912.6|912.2|913.9|913.5|915|914.5|912.6|912.2|96344
1663225800000|2022-09-15 07:10:00|913.8|913.6|918.7|918.2|919.4|919.1|913.1|912.6|315636
1663226100000|2022-09-15 07:15:00|918.6|918.1|915.8|915.4|920|919.7|913.6|913|329784
1663226400000|2022-09-15 07:20:00|916|915.5|919.5|919.1|920.2|920|915.1|915|429985
1663226700000|2022-09-15 07:25:00|919.4|919|922.4|922.1|924.2|924|918.8|918.2|462961
1663227000000|2022-09-15 07:30:00|922.5|922.2|922.2|921.8|923.4|923|920.2|919.9|107225
1663227300000|2022-09-15 07:35:00|922.1|921.7|923.5|923.3|923.6|923.4|920.1|919.8|241137
1663227600000|2022-09-15 07:40:00|923.6|923.4|921.8|921.5|924.6|924.3|920.9|920.5|100624
1663227900000|2022-09-15 07:45:00|921.9|921.4|926.3|926.1|926.6|926.3|921.7|921.3|206746
1663228200000|2022-09-15 07:50:00|926.2|926|925.7|925.4|928|927.9|925.7|925.3|246057
1663228500000|2022-09-15 07:55:00|925.8|925.5|927.8|927.6|927.8|927.6|924.9|924.6|173172
1663228800000|2022-09-15 08:00:00|927.7|927.5|927.3|926.9|930|929.8|927.1|926.8|206400
1663229100000|2022-09-15 08:05:00|927.4|927|928.6|928.3|929.8|929.7|926.7|926.3|70717
1663229400000|2022-09-15 08:10:00|928.5|928.2|924.1|923.7|928.5|928.2|924.1|923.6|200658
1663229700000|2022-09-15 08:15:00|924.2|923.8|924.3|924|926|925.6|922.5|922.2|46722
1663230000000|2022-09-15 08:20:00|924.2|924.1|925.2|924.9|926.2|925.9|922.4|922.1|51246
1663230300000|2022-09-15 08:25:00|925.1|925|926.2|926|926.5|926.4|924.3|923.8|19945
1663230600000|2022-09-15 08:30:00|926.1|925.9|926.5|926.3|926.9|926.5|925.2|924.9|26719
1663230900000|2022-09-15 08:35:00|926.6|926.4|925.3|925|926.9|926.6|924|923.6|17174
1663231200000|2022-09-15 08:40:00|925.4|924.9|924.3|924.2|926.2|925.9|924.1|923.8|40143
1663231500000|2022-09-15 08:45:00|924.4|924.3|925|924.8|927.1|926.9|923.5|923.1|184566
1663231800000|2022-09-15 08:50:00|924.9|924.9|924.1|924|925.6|925.3|924.1|924|19884
1663232100000|2022-09-15 08:55:00|924|923.9|923.8|923.6|925.8|925.5|923.5|923.2|85985
1663232400000|2022-09-15 09:00:00|923.7|923.7|922.5|922.2|924.1|923.8|920.9|920.8|105479
1663232700000|2022-09-15 09:05:00|922.4|922.1|921.9|921.6|923|922.7|921|920.5|71173
1663233000000|2022-09-15 09:10:00|922|921.7|921.6|921.4|922|921.8|921.1|921|67753
1663233300000|2022-09-15 09:15:00|921.5|921.3|921.5|921.2|921.7|921.4|920.5|920.3|60760
1663233600000|2022-09-15 09:20:00|921.4|921.3|922.8|922.6|922.8|922.6|921.4|921|51764
1663233900000|2022-09-15 09:25:00|922.9|922.7|924.7|924.4|925.3|925.1|922.6|922.3|54177
1663234200000|2022-09-15 09:30:00|924.6|924.5|924.9|924.5|925|924.7|924|923.9|33880
1663234500000|2022-09-15 09:35:00|924.8|924.6|926.1|925.9|926.2|925.9|924.1|923.9|81495
1663234800000|2022-09-15 09:40:00|926.2|926|925.5|925.2|926.6|926.3|925.3|924.9|55937
1663235100000|2022-09-15 09:45:00|925.4|925.1|926.3|926|926.9|926.6|924.8|924.5|57072
1663235400000|2022-09-15 09:50:00|926.4|925.9|925.3|925.1|927.6|927.3|925.2|924.9|50322
1663235700000|2022-09-15 09:55:00|925.4|925.2|921.9|921.6|925.6|925.3|921.6|921.4|65621
1663236000000|2022-09-15 10:00:00|921.8|921.5|921.6|921.4|923.3|923|921.5|921.1|60950
1663236300000|2022-09-15 10:05:00|921.5|921.3|920.6|920.3|922.8|922.5|920.4|920.2|49725
1663236600000|2022-09-15 10:10:00|920.5|920.2|922.6|922.3|923.2|922.9|920.5|920.2|7141
1663236900000|2022-09-15 10:15:00|922.5|922.2|921.5|921.1|923|922.7|921.3|920.9|53883
1663237200000|2022-09-15 10:20:00|921.4|921|919.3|919|921.8|921.5|919.3|919|35628
1663237500000|2022-09-15 10:25:00|919.4|919.1|920.9|920.8|921.3|921|919.3|919|29540
1663237800000|2022-09-15 10:30:00|920.8|920.7|918.2|917.8|920.9|920.8|917.9|917.8|42350
1663238100000|2022-09-15 10:35:00|918.1|917.7|917.8|917.5|918.2|917.7|916.7|916.4|79383
1663238400000|2022-09-15 10:40:00|917.9|917.6|917|916.7|918|917.6|915.9|915.7|96147
1663238700000|2022-09-15 10:45:00|917.1|916.8|917.4|917.1|918.6|918.3|916.8|916.4|16724
1663239000000|2022-09-15 10:50:00|917.5|917.2|917.6|917.3|918.6|918.3|916.9|916.5|21548
1663239300000|2022-09-15 10:55:00|917.5|917.2|917.6|917.2|917.9|917.6|916.7|916.5|51284
1663239600000|2022-09-15 11:00:00|917.5|917.3|916|915.8|917.5|917.3|916|915.7|53630
1663239900000|2022-09-15 11:05:00|916.1|915.9|918|917.8|918.4|918.1|916|915.6|29769
1663240200000|2022-09-15 11:10:00|918.1|917.9|919.8|919.6|919.8|919.6|917.8|917.5|27148
1663240500000|2022-09-15 11:15:00|919.9|919.5|919.9|919.5|920|919.7|919.2|918.9|15793
1663240800000|2022-09-15 11:20:00|919.8|919.6|919.7|919.4|920|919.6|918.9|918.6|44684
1663241100000|2022-09-15 11:25:00|919.6|919.3|920.1|919.8|920.8|920.6|919.2|918.9|48009
1663241400000|2022-09-15 11:30:00|920|919.7|919.4|919.2|920.1|919.7|918.6|918.3|10649
1663241700000|2022-09-15 11:35:00|919.3|919.1|919.4|919.1|920.1|919.8|919|918.7|5981
1663242000000|2022-09-15 11:40:00|919.3|919|919.6|919.3|919.7|919.6|918.9|918.6|20863
1663242300000|2022-09-15 11:45:00|919.5|919.4|919.8|919.6|920.1|919.8|919.1|918.9|9970
1663242600000|2022-09-15 11:50:00|919.9|919.5|917.8|917.5|919.9|919.6|917.5|917.4|47038
1663242900000|2022-09-15 11:55:00|917.7|917.6|917.2|916.9|918.4|918.1|917|916.7|20088
1663243200000|2022-09-15 12:00:00|917.1|917|918.8|918.5|919.3|919.1|916.7|916.4|69446
1663243500000|2022-09-15 12:05:00|918.9|918.6|918.3|918|919.5|919.2|917.8|917.5|17585
1663243800000|2022-09-15 12:10:00|918.2|917.9|918.7|918.5|919.5|919.2|918.2|917.9|12372
1663244100000|2022-09-15 12:15:00|918.6|918.4|915.9|915.6|919.1|918.8|915.9|915.6|70967
1663244400000|2022-09-15 12:20:00|915.8|915.5|912.5|912.3|916.2|915.9|912.1|912|225118
1663244700000|2022-09-15 12:25:00|912.6|912.4|913.5|913.1|914|913.4|911.8|911.6|141334
1663245000000|2022-09-15 12:30:00|913.6|913.2|913.6|913.3|916.1|915.4|913.3|913.1|128407
1663245300000|2022-09-15 12:35:00|913.5|913.2|916.6|916.3|916.7|916.3|912.8|912.4|84805
1663245600000|2022-09-15 12:40:00|916.5|916.2|917.4|917|917.7|917.3|915.9|915.6|45721
1663245900000|2022-09-15 12:45:00|917.3|917.1|917.6|917.3|918.6|918.2|916.2|916|67103
1663246200000|2022-09-15 12:50:00|917.5|917.4|915.2|915|917.6|917.4|915.1|914.8|63343
1663246500000|2022-09-15 12:55:00|915.1|914.9|913.5|913.1|915.2|914.9|912.9|912.6|39670
1663246800000|2022-09-15 13:00:00|913.4|913.2|912.6|912.3|913.9|913.6|912.4|912.2|35395
1663247100000|2022-09-15 13:05:00|912.5|912.4|912.7|912.5|913.9|913.6|912.3|912|45296
1663247400000|2022-09-15 13:10:00|912.8|912.6|913.3|913|913.4|913.1|912.4|912.2|27571
1663247700000|2022-09-15 13:15:00|913.4|913.1|911.1|910.9|914.1|913.8|910.8|910.7|186264
1663248000000|2022-09-15 13:20:00|911.2|911|908.5|908.3|911.8|911.5|908.3|908|193272
1663248300000|2022-09-15 13:25:00|908.4|908.2|908.5|908.2|909.8|909.4|906.7|906.6|212269
1663248600000|2022-09-15 13:30:00|908.6|908.3|914.1|913.7|914.4|914.1|908.6|908.3|99197
1663248900000|2022-09-15 13:35:00|914|913.6|915|914.7|916.4|916|913|912.7|372231
1663249200000|2022-09-15 13:40:00|914.9|914.6|919.2|918.9|919.8|919.4|914.7|914.3|61214
1663249500000|2022-09-15 13:45:00|919.3|919|920.1|919.7|920.3|920|916.4|916.1|102426
1663249800000|2022-09-15 13:50:00|920.2|919.8|921.6|921.3|922.8|922.4|918.9|918.7|283358
1663250100000|2022-09-15 13:55:00|921.5|921.2|921.5|921.3|922.4|922|920.6|920.3|126120
1663250400000|2022-09-15 14:00:00|921.6|921.4|922.4|922.1|923.8|923.4|921.3|921.1|345865
1663250700000|2022-09-15 14:05:00|922.5|922.2|923.5|923.2|924.6|924.3|921.7|921.4|127135
1663251000000|2022-09-15 14:10:00|923.6|923.3|924.9|924.7|926|925.9|923.5|923.2|105365
1663251300000|2022-09-15 14:15:00|924.8|924.8|925.6|925.3|927|926.7|924.3|924|133335
1663251600000|2022-09-15 14:20:00|925.5|925.2|923.8|923.7|925.9|925.7|922.5|922.3|81411
1663251900000|2022-09-15 14:25:00|923.9|923.6|920.1|919.8|924.4|924.1|919.6|919.5|122904
1663252200000|2022-09-15 14:30:00|920|919.7|920.8|920.5|921.9|921.5|919.4|919.3|99930
1663252500000|2022-09-15 14:35:00|920.7|920.6|923|922.8|924.1|923.7|920.7|920.6|42394
1663252800000|2022-09-15 14:40:00|922.9|922.7|922.9|922.6|924.4|924.1|920.4|920.1|64391
1663253100000|2022-09-15 14:45:00|923|922.7|921.9|921.5|923.7|923.5|921.1|920.9|69543
1663253400000|2022-09-15 14:50:00|921.8|921.4|920.8|920.4|921.8|921.5|918.8|918.5|91282
1663253700000|2022-09-15 14:55:00|920.7|920.5|919.1|918.9|921|920.8|918.5|918.3|88341
1663254000000|2022-09-15 15:00:00|919|918.8|921.2|920.9|921.6|921.3|918|917.8|72885
1663254300000|2022-09-15 15:05:00|921.3|921|919.2|919.1|922|921.7|919|918.8|69429
1663254600000|2022-09-15 15:10:00|919.1|919|917.3|917.1|919.2|919|917|916.8|113665
1663254900000|2022-09-15 15:15:00|917.2|917|919|918.7|919.3|919|916.2|916|162986
1663255200000|2022-09-15 15:20:00|919.1|918.8|921.5|921.2|922.1|921.8|918.7|918.5|87487
1663255500000|2022-09-15 15:25:00|921.4|921.3|922.3|921.9|922.5|922.1|920.4|920.2|142218
1663311600000|2022-09-16 07:00:00|911.9|911.4|911.4|910.8|916.1|914.9|910.8|910.1|479391
1663311900000|2022-09-16 07:05:00|911.6|910.9|906.5|906|912.5|912.1|905.5|905|206157
1663312200000|2022-09-16 07:10:00|906.4|905.9|912.4|911.8|912.7|911.9|905.6|905.2|291407
1663312500000|2022-09-16 07:15:00|912.3|911.7|907.5|907.1|912.6|912.3|907.1|906.7|236699
1663312800000|2022-09-16 07:20:00|907.4|907|906.4|905.9|907.4|907|903.3|902.9|119570
1663313100000|2022-09-16 07:25:00|906.5|906|905.9|905.6|907.2|906.9|904.2|903.8|111801
1663313400000|2022-09-16 07:30:00|905.8|905.5|906.8|906.4|907.9|907.6|903.8|903.5|32128
1663313700000|2022-09-16 07:35:00|906.9|906.5|903.5|902.9|907.9|907.6|901.5|901.1|79898
1663314000000|2022-09-16 07:40:00|903.4|903|903.3|902.9|903.9|903.4|901.4|901|82635
1663314300000|2022-09-16 07:45:00|903.2|902.8|898.3|898.1|903.7|903.5|898.2|898|301146
1663314600000|2022-09-16 07:50:00|898.2|898|900.6|900.3|901|900.7|897.9|897.7|636933
1663314900000|2022-09-16 07:55:00|900.7|900.4|903.9|903.6|905.1|904.7|899.3|899.1|126101
1663315200000|2022-09-16 08:00:00|903.8|903.5|904.2|903.8|904.5|904|900.9|900.4|87241
1663315500000|2022-09-16 08:05:00|904.1|903.7|906.7|906.3|906.9|906.5|902.9|902.5|37544
1663315800000|2022-09-16 08:10:00|906.6|906.1|906.1|905.8|908|907.9|905.7|905.3|129873
1663316100000|2022-09-16 08:15:00|906|905.9|906.3|906|906.8|906.4|905.4|905|23512
1663316400000|2022-09-16 08:20:00|906.4|906.1|905.5|905.2|907.5|907.2|905|904.6|29406
1663316700000|2022-09-16 08:25:00|905.6|905.3|906.5|906.1|907.1|906.8|904.7|904.5|21847
1663317000000|2022-09-16 08:30:00|906.4|906|907.2|906.8|907.7|907.3|905.6|905.5|145697
1663317300000|2022-09-16 08:35:00|907.1|906.7|907.3|907|907.9|907.6|906.4|906.1|42373
1663317600000|2022-09-16 08:40:00|907.4|906.9|904.9|904.7|907.9|907.6|904.8|904.4|17484
1663317900000|2022-09-16 08:45:00|904.8|904.6|903|902.6|904.8|904.6|902|901.7|65439
1663318200000|2022-09-16 08:50:00|902.9|902.5|902.6|902.4|903.3|902.9|901.2|901|87954
1663318500000|2022-09-16 08:55:00|902.7|902.5|904.9|904.6|905.1|904.8|902.6|902.4|19169
1663318800000|2022-09-16 09:00:00|904.8|904.7|907.2|906.8|908.7|908.4|904.8|904.6|158267
1663319100000|2022-09-16 09:05:00|907.3|906.9|907.6|907.3|908.4|908.2|906.5|906.2|46470
1663319400000|2022-09-16 09:10:00|907.5|907.2|910.3|910|910.6|910.4|907.4|907.1|159555
1663319700000|2022-09-16 09:15:00|910.2|910.1|909.2|908.9|910.6|910.3|907.9|907.7|100575
1663320000000|2022-09-16 09:20:00|909.3|909|908|907.7|910.3|910|907.7|907.4|167787
1663320300000|2022-09-16 09:25:00|908.1|907.8|906.5|906.1|909.4|909.2|906.2|906.1|163136
1663320600000|2022-09-16 09:30:00|906.4|906.2|907.7|907.6|909|908.8|906.2|905.9|91849
1663320900000|2022-09-16 09:35:00|907.6|907.4|908.8|908.6|909.3|909|907.5|907.2|43712
1663321200000|2022-09-16 09:40:00|908.9|908.7|909|908.8|909.4|909.1|908|907.7|108510
1663321500000|2022-09-16 09:45:00|909.1|908.9|907.4|907.1|910|909.8|907.3|907.1|116448
1663321800000|2022-09-16 09:50:00|907.3|907|907.4|907.2|909.8|909.7|906.6|906.4|684932
1663322100000|2022-09-16 09:55:00|907.5|907.3|906|905.8|908.5|908.3|905.8|905.6|655366
1663322400000|2022-09-16 10:00:00|906.1|905.9|908.3|908|908.7|908.4|905.5|905.2|91398
1663322700000|2022-09-16 10:05:00|908.4|908.1|909.5|909.1|910.4|910|907.2|906.9|151523
1663323000000|2022-09-16 10:10:00|909.6|909.2|907.4|907.2|909.7|909.3|907|906.7|79128
1663323300000|2022-09-16 10:15:00|907.5|907.3|907.8|907.6|908.2|908|906.1|905.8|26268
1663323600000|2022-09-16 10:20:00|907.7|907.5|906.2|905.9|908.5|908.1|905.3|905|55437
1663323900000|2022-09-16 10:25:00|906.3|906|906.3|906.1|907.1|906.9|904.1|903.8|55499
1663324200000|2022-09-16 10:30:00|906.2|906|904.9|904.7|906.2|906|904.3|904|43137
1663324500000|2022-09-16 10:35:00|905.1|904.8|906.5|906.1|906.8|906.5|905|904.6|20209
1663324800000|2022-09-16 10:40:00|906.6|906.2|908.4|908|908.7|908.3|906.5|906.1|49447
1663325100000|2022-09-16 10:45:00|908.3|908.1|906.3|905.9|908.8|908.5|905.9|905.6|43291
1663325400000|2022-09-16 10:50:00|906.2|905.8|907|906.7|908.3|908|906.1|905.7|30019
1663325700000|2022-09-16 10:55:00|906.9|906.6|907.8|907.4|909.4|909.1|906.6|906.3|83211
1663326000000|2022-09-16 11:00:00|907.7|907.5|907.2|906.9|907.7|907.5|907.2|906.9|16153
1663326300000|2022-09-16 11:05:00|905.2|905|903.9|903.5|906.8|906.5|903.3|903|88924
1663326600000|2022-09-16 11:10:00|903.8|903.6|904.4|904.1|907.1|906.7|903.6|903.2|19866
1663326900000|2022-09-16 11:15:00|904.5|904.2|902.3|902.1|904.9|904.6|902|901.7|66806
1663327200000|2022-09-16 11:20:00|902.4|902.2|903.3|903|903.5|903.2|902.3|901.9|80700
1663327500000|2022-09-16 11:25:00|903.4|903.1|904.3|904|904.5|904.2|903.2|902.9|42020
1663327800000|2022-09-16 11:30:00|904.2|903.9|903.3|902.9|904.3|903.9|902.5|902.3|22546
1663328100000|2022-09-16 11:35:00|903.2|902.8|904.2|903.9|904.4|904.1|902.9|902.7|63762
1663328400000|2022-09-16 11:40:00|904.1|904|904.5|904.3|905.2|905|904|903.7|33954
1663328700000|2022-09-16 11:45:00|904.6|904.4|903.8|903.6|904.9|904.7|903.2|903|33805
1663329000000|2022-09-16 11:50:00|903.7|903.5|903.8|903.5|904.8|904.5|902.9|902.6|39407
1663329300000|2022-09-16 11:55:00|903.7|903.6|903.8|903.6|904.8|904.5|903.5|903.2|28050
1663329600000|2022-09-16 12:00:00|903.9|903.7|902.4|902.1|904.6|904.3|902.2|902|20316
1663329900000|2022-09-16 12:05:00|902.5|902.2|902.3|902.1|903.3|903.1|901.9|901.6|29465
1663330200000|2022-09-16 12:10:00|902.2|902|902.4|902|902.9|902.7|901.3|901.1|59950
1663330500000|2022-09-16 12:15:00|902.3|901.9|902.5|902.2|903.2|902.9|902.1|901.9|26106
1663330800000|2022-09-16 12:20:00|902.4|902.1|902.1|901.9|902.5|902.2|901.2|900.9|490618
1663331100000|2022-09-16 12:25:00|902|901.8|902.4|902.2|903.1|902.9|901.9|901.8|78420
1663331400000|2022-09-16 12:30:00|902.3|902.1|902.3|902|902.9|902.6|901.7|901.6|212799
1663331700000|2022-09-16 12:35:00|902.2|902.1|902.9|902.7|903.3|903.1|902.1|901.9|32624
1663332000000|2022-09-16 12:40:00|902.8|902.6|902.9|902.6|903.4|903.2|902.4|902.3|22625
1663332300000|2022-09-16 12:45:00|903|902.5|903.5|903.2|904.3|904.1|902.9|902.5|35840
1663332600000|2022-09-16 12:50:00|903.6|903.3|905.3|905|905.5|905.2|902.9|902.6|133885
1663332900000|2022-09-16 12:55:00|905.2|905.1|904.1|903.8|905.7|905.5|903.1|902.8|84127
1663333200000|2022-09-16 13:00:00|904|903.9|905.2|904.9|905.7|905.5|904|903.8|46979
1663333500000|2022-09-16 13:05:00|905.1|904.8|906.4|906.1|907.8|907.6|904.5|904.2|79841
1663333800000|2022-09-16 13:10:00|906.5|906.2|908|907.7|909|908.7|906.4|906.2|73375
1663334100000|2022-09-16 13:15:00|907.9|907.6|907.8|907.5|908.4|908.1|906.3|906|14835
1663334400000|2022-09-16 13:20:00|907.9|907.6|906.3|906|908.2|907.9|906|905.8|39828
1663334700000|2022-09-16 13:25:00|906.4|905.9|907.2|906.8|907.4|907.1|905.6|905.3|37510
1663335000000|2022-09-16 13:30:00|907.1|906.9|905.4|904.9|908.6|908.2|905.3|904.9|428029
1663335300000|2022-09-16 13:35:00|905.3|905|909|908.6|909.4|909.1|904.4|904.2|292303
1663335600000|2022-09-16 13:40:00|908.9|908.7|905.9|905.7|909|908.9|904.6|904.1|99196
1663335900000|2022-09-16 13:45:00|906|905.6|906.7|906.4|906.7|906.4|904.5|904.2|192419
1663336200000|2022-09-16 13:50:00|906.6|906.3|905.5|905.2|909|908.7|904.6|904.3|155676
1663336500000|2022-09-16 13:55:00|905.4|905.1|904.1|903.8|906|905.7|903|902.6|1022919
1663336800000|2022-09-16 14:00:00|904|903.7|904.1|903.8|907.1|906.8|904|903.7|99174
1663337100000|2022-09-16 14:05:00|904.2|903.9|905.6|905.3|908.4|908.1|903.4|903.2|46940
1663337400000|2022-09-16 14:10:00|905.5|905.2|908.7|908.5|910.9|910.6|905.2|904.9|141759
1663337700000|2022-09-16 14:15:00|908.8|908.6|908.2|907.9|909.9|909.6|907.2|906.8|44437
1663338000000|2022-09-16 14:20:00|908.1|907.8|909.6|909.3|910.3|910|907.6|907.3|65531
1663338300000|2022-09-16 14:25:00|909.5|909.2|909.5|909.3|910.4|910.1|908.3|908.1|71797
1663338600000|2022-09-16 14:30:00|909.6|909.4|909.8|909.5|910.5|910.2|908.4|908.1|128806
1663338900000|2022-09-16 14:35:00|909.7|909.4|910.2|909.9|911.3|911.1|908.9|908.6|144233
1663339200000|2022-09-16 14:40:00|910.1|909.8|909.9|909.6|910.7|910.4|909.4|909.2|127808
1663339500000|2022-09-16 14:45:00|909.8|909.7|909.6|909.4|910.7|910.5|909|908.7|120947
1663339800000|2022-09-16 14:50:00|909.7|909.5|909.8|909.6|911.2|911|909.1|908.7|236235
1663340100000|2022-09-16 14:55:00|909.7|909.5|910|909.7|910.7|910.4|908.9|908.6|277184
1663340400000|2022-09-16 15:00:00|909.9|909.6|909.7|909.5|910.5|910.4|909.1|909|541312
1663340700000|2022-09-16 15:05:00|909.6|909.4|909.8|909.6|910.5|910.3|908.9|908.6|520485
1663341000000|2022-09-16 15:10:00|909.7|909.5|909.7|909.5|910.2|910|909|908.8|129177
1663341300000|2022-09-16 15:15:00|909.6|909.4|910.7|910.4|911|910.8|909.3|909.2|467113
1663341600000|2022-09-16 15:20:00|910.6|910.3|909.5|909.3|910.6|910.3|909.2|909|565720
1663341900000|2022-09-16 15:25:00|909.4|909.2|908.3|908|909.7|909.5|908.1|908|214324
1663570800000|2022-09-19 07:00:00|903.6|902|900.7|900.2|903.9|903.3|900.6|900.1|136215
1663571100000|2022-09-19 07:05:00|901.2|900.3|896.5|896|901.3|900.9|895.4|895|55468
1663571400000|2022-09-19 07:10:00|896.6|896.1|898.5|898|899.7|899.2|896.5|896|53734
1663571700000|2022-09-19 07:15:00|898|898.1|902.4|901.8|902.6|902.2|896.1|895.7|42680
1663572000000|2022-09-19 07:20:00|902.3|901.9|897.7|897.4|902.8|902.4|897.4|897|29934
1663572300000|2022-09-19 07:25:00|898.3|897.8|896.8|896.5|898.3|897.9|895.6|895.1|58768
1663572600000|2022-09-19 07:30:00|896.9|896.6|896|895.8|898.1|897.6|895.3|895|49714
1663572900000|2022-09-19 07:35:00|896.1|895.9|897.9|897.5|898.2|897.8|896.1|895.8|21159
1663573200000|2022-09-19 07:40:00|898|897.6|898.5|898.1|900.6|900.4|897.7|897.3|22131
1663573500000|2022-09-19 07:45:00|899.4|898.2|901.2|900.8|902.3|901.9|899|898.2|14942
1663573800000|2022-09-19 07:50:00|901.3|900.9|901.4|901|902.8|902.4|898.7|898.3|50498
1663574100000|2022-09-19 07:55:00|901.3|900.9|899.5|899.1|902.4|902|898.7|898.3|31660
1663574400000|2022-09-19 08:00:00|899.7|899.2|898.8|898.5|899.9|899.6|898|897.7|14974
1663574700000|2022-09-19 08:05:00|898.7|898.4|902.2|901.9|902.8|902.4|898.5|898.3|31817
1663575000000|2022-09-19 08:10:00|902.3|902|902.1|901.6|903.9|903.4|901.3|901.1|38344
1663575300000|2022-09-19 08:15:00|902|901.7|901.6|901.3|902.8|902.5|901.1|900.8|7657
1663575600000|2022-09-19 08:20:00|901.5|901.2|903.2|902.9|904.7|904.4|901.5|901.1|9405
1663575900000|2022-09-19 08:25:00|903.9|903|904.5|904|905.8|905.5|903.4|902.9|20642
1663576200000|2022-09-19 08:30:00|904.4|904.1|904.1|903.7|905.3|904.9|904|903.7|22110
1663576500000|2022-09-19 08:35:00|904.2|903.8|902.7|902.3|904.6|904.2|902.6|902.2|18815
1663576800000|2022-09-19 08:40:00|902.6|902.2|901.9|901.7|902.7|902.2|901|900.7|26535
1663577100000|2022-09-19 08:45:00|902|901.8|899.6|899.4|902.1|901.8|898.9|898.6|11305
1663577400000|2022-09-19 08:50:00|899.7|899.1|900.8|900.4|901.7|901.3|899.3|898.9|4026
1663577700000|2022-09-19 08:55:00|900.9|900.5|899.9|899.5|900.9|900.5|899.4|899|10586
1663578000000|2022-09-19 09:00:00|899.8|899.4|901.9|901.5|901.9|901.6|899.7|899.4|12861
1663578300000|2022-09-19 09:05:00|901.8|901.4|901.7|901.5|903|902.6|901.1|900.7|15623
1663578600000|2022-09-19 09:10:00|901.6|901.4|902.3|902|902.7|902.4|901.4|901.2|10402
1663578900000|2022-09-19 09:15:00|902.2|901.9|898.6|898.4|902.8|902.5|898.2|897.8|11498
1663579200000|2022-09-19 09:20:00|898.8|898.5|898.7|898.4|899.2|898.9|897.9|897.7|24568
1663579500000|2022-09-19 09:25:00|898.6|898.2|898.1|897.9|899.1|898.9|897.8|897.5|27278
1663579800000|2022-09-19 09:30:00|898|897.8|895.8|895.5|898.3|898|895.4|895|42748
1663580100000|2022-09-19 09:35:00|895.9|895.4|896.1|895.9|896.6|896.3|895.5|895.2|34053
1663580400000|2022-09-19 09:40:00|896.4|896.1|894.8|894.5|896.9|896.6|894.7|894.4|25419
1663580700000|2022-09-19 09:45:00|894.9|894.6|894.7|894.6|895.4|895.2|894.6|894.4|19963
1663581000000|2022-09-19 09:50:00|894.8|894.4|894.6|894.4|895.6|895.3|894.2|893.9|24298
1663581300000|2022-09-19 09:55:00|894.5|894.5|895.7|895.6|896.2|895.9|894.4|894.2|24354
1663581600000|2022-09-19 10:00:00|895.2|895.4|895.4|895.1|896.6|896.4|895.1|894.8|32464
1663581900000|2022-09-19 10:05:00|895.3|895|894.9|894.7|896.6|896.4|894.3|894|9503
1663582200000|2022-09-19 10:10:00|894.8|894.6|895.1|894.9|896.4|896.2|894.7|894.4|5762
1663582500000|2022-09-19 10:15:00|895.3|894.8|895.5|895.2|895.5|895.2|894.2|893.9|11402
1663582800000|2022-09-19 10:20:00|895.4|895.1|897.2|896.9|897.5|897.2|895|894.8|36122
1663583100000|2022-09-19 10:25:00|897.3|897|897.8|897.6|898.5|898.3|897.2|897|6557
1663583400000|2022-09-19 10:30:00|898|897.8|899.3|899|899.8|899.5|897.4|897.1|17502
1663583700000|2022-09-19 10:35:00|899.2|898.9|899.5|899.2|900|899.7|899.2|898.9|8558
1663584000000|2022-09-19 10:40:00|899.6|899.3|899.5|899.2|900.1|900|899.2|899|23371
1663584300000|2022-09-19 10:45:00|899.8|899.3|900.6|900.2|900.9|900.5|899.5|899.1|16702
1663584600000|2022-09-19 10:50:00|900.8|900.3|899.2|899|901|900.8|899.2|899|20953
1663584900000|2022-09-19 10:55:00|899.3|898.9|899.2|898.9|899.9|899.7|898.8|898.7|19141
1663585200000|2022-09-19 11:00:00|900.4|899|899.6|899.4|901.3|901.1|899.4|899|11939
1663585500000|2022-09-19 11:05:00|899.8|899.5|902.4|902.2|902.4|902.2|899.5|899.4|16907
1663585800000|2022-09-19 11:10:00|902.5|902.1|902.3|902|903|902.7|901|900.7|15418
1663586100000|2022-09-19 11:15:00|902.7|902.1|902|901.7|903.5|903.3|901.7|901.4|8218
1663586400000|2022-09-19 11:20:00|902.1|901.8|901.1|900.8|902.3|902|901|900.7|8693
1663586700000|2022-09-19 11:25:00|901.2|901|900.8|900.5|901.4|901.2|900.6|900.4|9740
1663587000000|2022-09-19 11:30:00|900.9|900.6|900.8|900.6|901|900.8|900.2|900|7707
1663587300000|2022-09-19 11:35:00|900.9|900.3|901.2|901|902|901.8|900.5|900.2|6156
1663587600000|2022-09-19 11:40:00|901.1|901.1|900.3|900|902|901.8|900.2|900|6320
1663587900000|2022-09-19 11:45:00|900.4|900.3|900.8|900.5|901.5|901.2|900.2|900|4834
1663588200000|2022-09-19 11:50:00|900.9|900.4|902.4|902.2|902.4|902.3|900.7|900.4|10816
1663588500000|2022-09-19 11:55:00|902.2|902|901.3|901.2|902.3|902|900.6|900.2|14703
1663588800000|2022-09-19 12:00:00|901.6|901.3|902.9|902.6|903.7|903.4|901.5|901.2|19008
1663589100000|2022-09-19 12:05:00|903|902.7|904.5|904.1|904.5|904.2|903|902.7|14129
1663589400000|2022-09-19 12:10:00|904.4|904.2|903.8|903.4|905|904.8|903.4|903|20376
1663589700000|2022-09-19 12:15:00|903.9|903.5|903.7|903.4|904.1|903.9|903.1|902.9|16245
1663590000000|2022-09-19 12:20:00|903.6|903.3|903.8|903.6|904.7|904.4|903.4|903.2|6206
1663590300000|2022-09-19 12:25:00|903.7|903.7|903.9|903.7|904.2|904|903.4|903.2|21173
1663590600000|2022-09-19 12:30:00|903.8|903.6|902.8|902.6|904.6|904.3|902.6|902.3|16422
1663590900000|2022-09-19 12:35:00|902.9|902.5|904.3|904|904.5|904.2|902.5|902.2|17834
1663591200000|2022-09-19 12:40:00|904.2|904.1|903.4|903.1|904.6|904.2|902.5|902.2|13446
1663591500000|2022-09-19 12:45:00|903.3|903|904.8|904.5|904.8|904.5|903|902.8|11473
1663591800000|2022-09-19 12:50:00|904.7|904.4|903.3|903.1|905|904.8|903.2|902.9|14095
1663592100000|2022-09-19 12:55:00|903.6|903.2|903.3|903.1|904.1|903.9|903|902.7|16407
1663592400000|2022-09-19 13:00:00|903.4|903.5|904.3|904.2|904.6|904.4|903.4|903.5|6886
1663592700000|2022-09-19 13:05:00|904.5|904.3|903.5|903.2|905|904.7|903.3|903.1|15074
1663593000000|2022-09-19 13:10:00|903.3|903.3|904.1|903.8|904.1|903.8|902.9|902.7|6649
1663593300000|2022-09-19 13:15:00|904|903.6|902.5|902.3|904.1|903.8|902.5|902.3|8778
1663593600000|2022-09-19 13:20:00|902.4|902.1|901.5|901.2|902.5|902.2|901.1|900.8|19327
1663593900000|2022-09-19 13:25:00|901.4|901.1|901.8|901.6|902.6|902.4|901.4|901.1|8785
1663594200000|2022-09-19 13:30:00|902|901.9|907.1|906.7|907.3|906.9|901.7|901.5|32904
1663594500000|2022-09-19 13:35:00|907.2|906.8|907.7|907.4|908.4|908.1|906.2|905.8|23451
1663594800000|2022-09-19 13:40:00|907.6|907.5|909.2|908.9|909.9|909.6|907.6|907.5|21717
1663595100000|2022-09-19 13:45:00|909.3|909|908.4|908.2|910|909.9|908.3|908|31438
1663595400000|2022-09-19 13:50:00|908.5|908.3|910.8|910.4|912.3|912|908.5|908.3|52894
1663595700000|2022-09-19 13:55:00|910.9|910.6|909|908.6|911.6|911.3|909|908.6|46669
1663596000000|2022-09-19 14:00:00|908.9|908.7|906.9|906.5|909.3|909|906.6|906.3|71073
1663596300000|2022-09-19 14:05:00|906.8|906.6|909|908.6|910|909.8|906.8|906.4|54579
1663596600000|2022-09-19 14:10:00|908.9|908.4|908|907.7|910.2|909.9|907.8|907.5|35765
1663596900000|2022-09-19 14:15:00|907.9|907.6|908.1|907.9|909.2|908.9|906.9|906.6|24890
1663597200000|2022-09-19 14:20:00|908.4|908.1|910.4|910.1|910.5|910.1|907.8|907.6|18655
1663597500000|2022-09-19 14:25:00|910.5|910.2|909.7|909.5|910.9|910.5|909.1|908.8|31948
1663597800000|2022-09-19 14:30:00|909.6|909.4|909.2|909.1|910.1|909.9|908.2|907.9|14659
1663598100000|2022-09-19 14:35:00|909.3|909.2|910.4|910.1|911.3|911.1|909.3|909.2|132041
1663598400000|2022-09-19 14:40:00|910.5|910.2|912.8|912.5|913.3|913.1|910.4|910.2|42356
1663598700000|2022-09-19 14:45:00|912.9|912.6|913.8|913.5|914.2|913.9|912.7|912.4|21896
1663599000000|2022-09-19 14:50:00|913.7|913.4|913|912.8|914.2|913.9|912.3|912|21977
1663599300000|2022-09-19 14:55:00|912.9|912.7|913.7|913.4|914.6|914.4|912.9|912.7|27377
1663599600000|2022-09-19 15:00:00|913.8|913.5|913.8|913.7|914.7|914.5|912.8|912.6|50939
1663599900000|2022-09-19 15:05:00|913.7|913.5|913.4|913.2|914.4|914.1|913.1|912.9|46534
1663600200000|2022-09-19 15:10:00|913.5|913.3|912.6|912.2|914.3|914.1|912.3|912.1|25920
1663600500000|2022-09-19 15:15:00|912.5|912.3|911.4|911.3|912.8|912.5|911.3|911.1|26962
1663600800000|2022-09-19 15:20:00|911.5|911.2|910.7|910.4|912.2|911.9|910.5|910.2|70848
1663601100000|2022-09-19 15:25:00|910.5|910.3|909.7|909.3|911.1|910.9|909.5|909.2|84051
1663657200000|2022-09-20 07:00:00|916.2|915.5|921.9|921.3|922|921.4|916.2|915.5|47948
1663657500000|2022-09-20 07:05:00|922|921.4|922.5|921.8|928.2|927.6|922|921.4|84864
1663657800000|2022-09-20 07:10:00|922.8|921.9|921.4|920.8|926|925.4|920.5|920|41894
1663658100000|2022-09-20 07:15:00|921.3|920.6|920.2|919.7|921.3|920.6|917|916.4|39661
1663658400000|2022-09-20 07:20:00|920.1|919.8|921.6|921.2|922.7|922.2|919.1|918.7|58312
1663658700000|2022-09-20 07:25:00|921.5|921.4|918.4|918|923|922.5|917.9|917.6|40211
1663659000000|2022-09-20 07:30:00|918.3|918.1|919.2|918.9|920.5|920|917.9|917.5|31712
1663659300000|2022-09-20 07:35:00|918.8|918.8|917.3|917|920|919.6|916.8|916.3|35787
1663659600000|2022-09-20 07:40:00|917.2|916.8|918.2|917.8|919.8|919.3|916.4|916.1|38368
1663659900000|2022-09-20 07:45:00|918.1|917.6|919.2|918.8|920|919.8|917|916.6|33716
1663660200000|2022-09-20 07:50:00|919.1|918.9|920.5|920.2|920.7|920.5|919|918.8|28694
1663660500000|2022-09-20 07:55:00|920.6|920.3|920.6|920.2|920.8|920.5|918.2|917.9|32358
1663660800000|2022-09-20 08:00:00|920.7|920.3|918.1|917.9|921|920.7|917.2|916.9|35210
1663661100000|2022-09-20 08:05:00|917.9|917.5|916.7|916.3|917.9|917.5|915.9|915.7|32338
1663661400000|2022-09-20 08:10:00|916.8|916.4|917.8|917.5|917.9|917.6|915.3|915|16296
1663661700000|2022-09-20 08:15:00|917.7|917.4|915.3|915.1|917.7|917.4|915.1|914.7|22330
1663662000000|2022-09-20 08:20:00|915.4|915.2|916.1|915.7|916.4|916.2|914.6|914.4|29358
1663662300000|2022-09-20 08:25:00|915.9|915.5|915.5|915.3|916.1|915.6|913.9|913.6|18644
1663662600000|2022-09-20 08:30:00|915.6|914.9|915.7|915.4|916.7|916.5|914.5|914.2|41003
1663662900000|2022-09-20 08:35:00|915.8|915.5|914.6|914.3|916.4|916.1|914.6|914.3|22099
1663663200000|2022-09-20 08:40:00|914.5|914.2|914.6|914.4|915.8|915.5|913.6|913.3|9453
1663663500000|2022-09-20 08:45:00|914.7|914.3|912.9|912.8|914.8|914.5|912.8|912.5|22063
1663663800000|2022-09-20 08:50:00|913.2|912.6|912.2|912|913.8|913.5|912.2|912|26237
1663664100000|2022-09-20 08:55:00|912.4|912.2|910|909.8|912.6|912.4|909.2|909|39693
1663664400000|2022-09-20 09:00:00|909.9|909.7|909.8|909.6|910.6|910.2|909.2|909|64758
1663664700000|2022-09-20 09:05:00|909.7|909.5|908.3|908.1|910|909.7|907.9|907.6|49422
1663665000000|2022-09-20 09:10:00|908.2|908|907.4|907.1|908.7|908.4|906.3|905.9|32252
1663665300000|2022-09-20 09:15:00|907.5|907.2|908.9|908.6|909.5|909.2|907.1|906.7|20725
1663665600000|2022-09-20 09:20:00|908.8|908.5|905.6|905.2|908.9|908.6|905.6|905.2|19077
1663665900000|2022-09-20 09:25:00|905.5|905.3|908.1|907.7|909|908.7|905.5|905.2|42679
1663666200000|2022-09-20 09:30:00|908.2|907.8|906.1|905.7|909.2|908.8|906.1|905.7|13309
1663666500000|2022-09-20 09:35:00|906.2|905.9|905.2|904.9|906.3|905.9|903.1|902.8|28393
1663666800000|2022-09-20 09:40:00|905.3|905|903.7|903.4|905.8|905.5|903.7|903.4|45675
1663667100000|2022-09-20 09:45:00|903.8|903.6|904|903.7|905|904.7|902.5|902.2|52411
1663667400000|2022-09-20 09:50:00|904.1|903.8|904.9|904.6|905.4|905.1|903.6|903.3|15607
1663667700000|2022-09-20 09:55:00|904.8|904.7|905.4|905.1|906.4|906.1|904.2|903.9|21978
1663668000000|2022-09-20 10:00:00|905.3|905.2|905.3|904.9|905.3|905.2|902.5|902.1|19596
1663668300000|2022-09-20 10:05:00|905.2|904.8|904.5|904.2|905.3|905|903.6|903.3|21346
1663668600000|2022-09-20 10:10:00|904.4|904.1|906.7|906.4|907.2|906.9|903.8|903.5|20205
1663668900000|2022-09-20 10:15:00|906.6|906.2|907.2|906.9|907.8|907.4|905.4|905.2|18142
1663669200000|2022-09-20 10:20:00|907.1|906.8|908|907.7|908.3|907.9|905|904.7|35630
1663669500000|2022-09-20 10:25:00|907.9|907.8|909.6|909.3|910.3|910|907.1|906.8|45232
1663669800000|2022-09-20 10:30:00|909.7|909.4|911.1|910.8|911.2|910.9|909.4|909.1|23481
1663670100000|2022-09-20 10:35:00|911.4|911|910.4|910.1|911.4|911|909.7|909.5|13996
1663670400000|2022-09-20 10:40:00|910.3|910|909.6|909.3|910.4|910.1|908.6|908.3|23507
1663670700000|2022-09-20 10:45:00|909.7|909.4|910.5|910.3|910.5|910.3|908.1|907.7|24507
1663671000000|2022-09-20 10:50:00|910.8|910.5|910.4|910.1|911|910.7|909.3|909|32352
1663671300000|2022-09-20 10:55:00|910.5|910.2|910.8|910.6|911|910.7|909.8|909.4|12354
1663671600000|2022-09-20 11:00:00|911.4|911|911.7|911.3|912.8|912.5|910.9|910.7|7872
1663671900000|2022-09-20 11:05:00|911.6|911.4|912.8|912.4|913.4|913.2|911.2|911|16758
1663672200000|2022-09-20 11:10:00|912.7|912.5|910.9|910.6|912.8|912.5|910.6|910.3|27568
1663672500000|2022-09-20 11:15:00|911|910.7|913.6|913.3|913.7|913.4|910.9|910.6|22963
1663672800000|2022-09-20 11:20:00|913.5|913.4|912.3|912.1|913.8|913.5|912.2|911.9|10178
1663673100000|2022-09-20 11:25:00|912.4|912|912.9|912.6|913.5|913.2|912.1|911.8|10665
1663673400000|2022-09-20 11:30:00|913|912.5|914.4|914.1|914.4|914.2|912.5|912.3|15839
1663673700000|2022-09-20 11:35:00|914.6|914.2|914.8|914.6|914.9|914.6|913.7|913.4|5863
1663674000000|2022-09-20 11:40:00|914.9|914.3|913.8|913.5|915.2|915|913.6|913.3|31819
1663674300000|2022-09-20 11:45:00|913.6|913.4|912.6|912.3|913.8|913.7|912|911.6|9673
1663674600000|2022-09-20 11:50:00|912.7|912.4|911.2|910.8|913.4|913.2|910.7|910.4|17279
1663674900000|2022-09-20 11:55:00|911.3|910.9|911.7|911.4|912.5|912.2|911.2|910.9|16784
1663675200000|2022-09-20 12:00:00|911.9|911.5|912.8|912.4|912.8|912.6|911.7|911.4|27025
1663675500000|2022-09-20 12:05:00|912.7|912.5|910.2|909.9|912.8|912.5|908.3|908|24578
1663675800000|2022-09-20 12:10:00|910.1|909.8|909.8|909.4|911.2|911|909.4|909.1|15569
1663676100000|2022-09-20 12:15:00|909.7|909.5|910.5|910.2|910.9|910.5|908.8|908.5|27766
1663676400000|2022-09-20 12:20:00|910.6|910.3|908.9|908.6|910.8|910.4|908.1|907.7|28491
1663676700000|2022-09-20 12:25:00|909|908.7|909|908.6|910.2|909.9|908.5|908.1|21331
1663677000000|2022-09-20 12:30:00|909.2|908.7|910.9|910.6|911.2|910.9|909|908.7|13348
1663677300000|2022-09-20 12:35:00|911|910.5|911.6|911.2|911.9|911.6|909.7|909.4|25639
1663677600000|2022-09-20 12:40:00|911.5|911.3|910.6|910.3|912.2|911.9|910.2|909.9|27340
1663677900000|2022-09-20 12:45:00|910.8|910.4|909|908.7|911.7|911.4|908.9|908.6|27018
1663678200000|2022-09-20 12:50:00|909.2|908.8|910.6|910.3|911.3|911|909.1|908.8|31555
1663678500000|2022-09-20 12:55:00|910.5|910.4|908.6|908.3|911.2|910.9|908.6|908.3|44686
1663678800000|2022-09-20 13:00:00|908.4|908.1|910.4|910.2|910.9|910.7|908.4|908.1|28389
1663679100000|2022-09-20 13:05:00|910.3|909.9|908.6|908.3|910.5|910.2|907.7|907.4|25404
1663679400000|2022-09-20 13:10:00|908.7|908.4|911.4|911.1|911.7|911.3|908.3|908.2|29681
1663679700000|2022-09-20 13:15:00|911.5|911|910.3|909.9|911.8|911.5|909.9|909.5|9241
1663680000000|2022-09-20 13:20:00|910.2|910|908.8|908.5|910.4|910.1|908.1|908|19099
1663680300000|2022-09-20 13:25:00|908.9|908.4|908.6|908.3|909.4|909|908.4|908.1|3764
1663680600000|2022-09-20 13:30:00|908.7|908.4|907.8|907.6|908.7|908.4|905.4|905.1|37049
1663680900000|2022-09-20 13:35:00|907.7|907.4|906.3|906|907.7|907.4|904.8|904.5|14337
1663681200000|2022-09-20 13:40:00|906.5|906.1|906.5|906.2|906.5|906.3|904.7|904.4|41103
1663681500000|2022-09-20 13:45:00|906.4|906.1|907|906.6|908.3|908|906.1|905.8|44096
1663681800000|2022-09-20 13:50:00|906.9|906.5|905.1|904.8|907|906.7|904.1|903.8|26862
1663682100000|2022-09-20 13:55:00|905|904.9|903.5|903.3|906.3|906|903|902.7|23078
1663682400000|2022-09-20 14:00:00|903.2|902.9|902.5|902.3|904.2|903.9|902.1|901.8|26741
1663682700000|2022-09-20 14:05:00|902.4|901.9|904|903.8|904.5|904.1|902.2|901.9|42048
1663683000000|2022-09-20 14:10:00|904.2|903.9|904.6|904.2|905.4|905.1|903.2|902.9|43186
1663683300000|2022-09-20 14:15:00|904.7|904.3|901.7|901.6|904.9|904.6|901.6|901.3|30630
1663683600000|2022-09-20 14:20:00|901.6|901.3|902.4|902.2|902.9|902.6|900.9|900.6|27610
1663683900000|2022-09-20 14:25:00|902.3|902.1|901.8|901.5|903.9|903.6|901|900.7|41960
1663684200000|2022-09-20 14:30:00|901.7|901.3|899.6|899.4|901.7|901.3|899.4|899.2|19633
1663684500000|2022-09-20 14:35:00|899.5|899.1|899.7|899.5|899.9|899.6|898.1|897.8|58225
1663684800000|2022-09-20 14:40:00|899.6|899.4|900.4|900.3|900.7|900.4|898.9|898.6|26180
1663685100000|2022-09-20 14:45:00|900.5|900|898.1|897.8|900.5|900|897|896.7|40018
1663685400000|2022-09-20 14:50:00|898.2|897.7|899.1|898.9|900.1|899.8|898|897.6|32638
1663685700000|2022-09-20 14:55:00|899|898.8|901.4|901.2|901.4|901.2|899|898.7|17130
1663686000000|2022-09-20 15:00:00|901.3|901.1|899.1|898.8|901.5|901.3|898.3|898.1|28156
1663686300000|2022-09-20 15:05:00|899|898.7|900.4|900.2|900.8|900.5|898.4|898.1|21960
1663686600000|2022-09-20 15:10:00|900.2|900.1|898.5|898.3|900.8|900.6|898.4|898.2|78690
1663686900000|2022-09-20 15:15:00|898.8|898.4|899.2|899|899.7|899.4|898.6|898.4|46809
1663687200000|2022-09-20 15:20:00|899.3|898.9|899.2|899|899.9|899.7|898.8|898.7|62238
1663687500000|2022-09-20 15:25:00|899.1|898.9|900.1|900|900.1|900|899|898.9|94951
1663743600000|2022-09-21 07:00:00|885|883.9|886.2|885.4|890.3|889.3|881.5|881|62517
1663743900000|2022-09-21 07:05:00|886.7|886.4|884.9|884.3|891|890.5|883.6|883.1|52537
1663744200000|2022-09-21 07:10:00|884.7|884.2|883.7|883.3|886.1|885.6|881|880.4|36779
1663744500000|2022-09-21 07:15:00|883.3|882.9|877.8|877.3|885|884.5|877.4|876.9|78351
1663744800000|2022-09-21 07:20:00|877.9|877.4|874.9|874.7|878.8|878.6|873.7|873.3|44395
1663745100000|2022-09-21 07:25:00|875|874.4|877|876.6|878.5|878.1|874.7|874.2|64162
1663745400000|2022-09-21 07:30:00|876.9|876.7|876.5|876.3|877|876.7|873|872.4|81264
1663745700000|2022-09-21 07:35:00|876.3|875.9|875.5|875.2|877|876.7|874.2|874|69322
1663746000000|2022-09-21 07:40:00|875.3|875.3|876.2|875.9|877.5|877.2|875.2|874.8|56635
1663746300000|2022-09-21 07:45:00|876.1|876|880.2|880|881.2|881|876.1|876|43025
1663746600000|2022-09-21 07:50:00|880.3|880.2|878.7|878.4|881.8|881.5|878.5|878.2|47060
1663746900000|2022-09-21 07:55:00|878.6|878.3|875.8|875.6|879.1|878.7|875.7|875.5|30883
1663747200000|2022-09-21 08:00:00|876|875.5|875.3|875|877.4|877.2|875|874.7|27887
1663747500000|2022-09-21 08:05:00|875.2|875.1|875.5|875.1|875.7|875.3|873.4|873.1|36291
1663747800000|2022-09-21 08:10:00|875.6|875.3|875.4|875.1|876.9|876.5|875.2|874.9|28423
1663748100000|2022-09-21 08:15:00|875.6|875.2|877|876.7|877|876.8|875.2|874.9|29319
1663748400000|2022-09-21 08:20:00|876.9|876.8|880.9|880.5|882|881.6|876.9|876.7|30113
1663748700000|2022-09-21 08:25:00|880.8|880.6|879.5|879.3|881.1|880.8|879|878.7|27789
1663749000000|2022-09-21 08:30:00|879.4|879.4|878.6|878.2|880.1|879.8|877.2|877|21610
1663749300000|2022-09-21 08:35:00|879|878.3|879.8|879.5|880|879.6|878.5|878.2|40254
1663749600000|2022-09-21 08:40:00|879.9|879.6|881.9|881.6|882.2|881.9|879.5|879.2|16637
1663749900000|2022-09-21 08:45:00|882.3|881.7|881.6|881.3|883.1|882.7|881.1|880.9|20846
1663750200000|2022-09-21 08:50:00|881.7|881.4|880.9|880.6|882.8|882.4|880.5|880.2|21468
1663750500000|2022-09-21 08:55:00|881|880.7|881.4|881.1|882.1|881.7|879.9|879.6|28772
1663750800000|2022-09-21 09:00:00|881.5|881|882.9|882.6|883.8|883.4|881.3|881|34149
1663751100000|2022-09-21 09:05:00|882.8|882.5|883.4|883|884|883.7|881.9|881.6|23780
1663751400000|2022-09-21 09:10:00|883.3|882.9|884.1|883.9|884.5|884.2|883.1|882.8|36803
1663751700000|2022-09-21 09:15:00|884.2|883.8|883.5|883.2|884.7|884.4|883|882.8|15275
1663752000000|2022-09-21 09:20:00|883.7|883.3|881.7|881.5|884.3|884|880.9|880.7|27680
1663752300000|2022-09-21 09:25:00|881.8|881.6|886.1|885.7|887.3|886.9|881.8|881.5|70436
1663752600000|2022-09-21 09:30:00|886|885.6|885.5|885.1|886.1|885.9|884.7|884.3|36195
1663752900000|2022-09-21 09:35:00|885.6|885.2|885.3|884.9|885.9|885.7|884.1|883.7|13535
1663753200000|2022-09-21 09:40:00|885.4|885.1|887.8|887.5|888.4|888|885.4|885.1|24578
1663753500000|2022-09-21 09:45:00|887.7|887.6|888|887.6|888.1|887.8|886.2|885.8|9764
1663753800000|2022-09-21 09:50:00|887.9|887.5|886.8|886.5|888.1|887.7|886|885.7|24283
1663754100000|2022-09-21 09:55:00|886.9|886.4|887.7|887.4|888.1|887.7|886.6|886.4|22546
1663754400000|2022-09-21 10:00:00|887.6|887.1|886.4|886|887.7|887.5|886.3|886|10224
1663754700000|2022-09-21 10:05:00|886.3|886.1|885.1|884.8|886.6|886.2|884.9|884.6|27967
1663755000000|2022-09-21 10:10:00|885|884.9|885.8|885.4|886.2|885.9|884.5|884.2|14915
1663755300000|2022-09-21 10:15:00|885.9|885.5|886.2|885.9|886.3|886|885|884.6|11809
1663755600000|2022-09-21 10:20:00|886.3|886|885.6|885.4|886.9|886.6|885.4|885|17049
1663755900000|2022-09-21 10:25:00|885.7|885.1|887.1|886.7|887.9|887.7|885.1|884.8|7270
1663756200000|2022-09-21 10:30:00|887|886.6|884.1|883.9|887.2|886.9|884|883.7|24013
1663756500000|2022-09-21 10:35:00|884|883.6|886.4|886|886.7|886.4|882.6|882.3|23622
1663756800000|2022-09-21 10:40:00|886.5|886.1|886.2|886|886.8|886.6|885.4|885.1|16919
1663757100000|2022-09-21 10:45:00|886.1|886.1|887.3|887.1|887.4|887.1|886.1|885.8|35402
1663757400000|2022-09-21 10:50:00|887.2|886.9|887|886.6|888|887.7|886.7|886.4|13866
1663757700000|2022-09-21 10:55:00|886.9|886.5|887|886.7|887.2|886.9|886.2|886|13073
1663758000000|2022-09-21 11:00:00|886.3|886.1|886.5|886.2|887|886.8|886.3|886.1|8658
1663758300000|2022-09-21 11:05:00|886.4|886.1|884.9|884.6|886.8|886.5|884.8|884.4|8009
1663758600000|2022-09-21 11:10:00|884.7|884.7|884.5|884.2|885.2|884.9|884.2|883.9|8468
1663758900000|2022-09-21 11:15:00|884.6|884.3|884|883.7|885.6|885.2|884|883.7|8675
1663759200000|2022-09-21 11:20:00|884.1|883.8|884|883.8|884.2|884|882.6|882.3|14112
1663759500000|2022-09-21 11:25:00|884.1|883.9|887.4|887.1|887.6|887.2|883.8|883.5|47117
1663759800000|2022-09-21 11:30:00|887.3|887|888.6|888.3|889.4|889.1|886.9|886.7|23155
1663760100000|2022-09-21 11:35:00|888.7|888.4|889.4|889.1|890|889.7|887.5|887.2|31911
1663760400000|2022-09-21 11:40:00|889.3|889.2|889.9|889.7|890|889.8|888.9|888.6|12417
1663760700000|2022-09-21 11:45:00|889.8|889.5|888.2|887.9|890.4|890.1|887.9|887.5|12303
1663761000000|2022-09-21 11:50:00|888.1|887.8|888.9|888.7|889.3|889.1|887.4|887.1|22508
1663761300000|2022-09-21 11:55:00|889|888.3|886.1|885.8|889|888.3|886|885.7|12350
1663761600000|2022-09-21 12:00:00|886|885.7|887.9|887.6|888.7|888.3|885.9|885.6|24987
1663761900000|2022-09-21 12:05:00|888|887.7|888|887.7|888.9|888.5|887.4|887.1|13204
1663762200000|2022-09-21 12:10:00|887.7|887.6|885.3|884.8|887.8|887.8|883.9|883.8|45670
1663762500000|2022-09-21 12:15:00|885.2|884.9|882.5|882.1|885.3|885|882.1|882|22453
1663762800000|2022-09-21 12:20:00|882.8|882.2|880.3|879.9|882.9|882.6|878.3|878|65186
1663763100000|2022-09-21 12:25:00|880.4|880|877.9|877.5|880.4|880|876.9|876.6|35919
1663763400000|2022-09-21 12:30:00|877.8|877.4|880.8|880.5|881.2|880.8|877.3|876.9|45922
1663763700000|2022-09-21 12:35:00|880.9|880.4|879.9|879.5|881.8|881.5|879.3|878.9|18044
1663764000000|2022-09-21 12:40:00|880|879.6|880.1|879.7|881.3|881|878.8|878.5|27191
1663764300000|2022-09-21 12:45:00|880.3|879.8|879.8|879.5|881.5|881.2|879.1|878.8|6657
1663764600000|2022-09-21 12:50:00|879.9|879.6|878.1|877.7|880|879.7|877.3|877.1|31469
1663764900000|2022-09-21 12:55:00|878.2|877.8|878|877.7|878.5|878.1|877|876.7|7436
1663765200000|2022-09-21 13:00:00|878.1|877.8|880.3|879.9|881.2|880.9|877.9|877.5|21059
1663765500000|2022-09-21 13:05:00|880.2|880|880.9|880.7|881|880.8|879.5|879.1|26076
1663765800000|2022-09-21 13:10:00|881.3|880.8|880.9|880.6|881.6|881.2|879.9|879.6|16084
1663766100000|2022-09-21 13:15:00|880.8|880.4|880.6|880.3|881.6|881.3|880.2|880|16804
1663766400000|2022-09-21 13:20:00|880.5|880.4|880.8|880.5|881|880.8|880|879.7|14040
1663766700000|2022-09-21 13:25:00|880.9|880.3|881.2|880.9|881.3|881|879.7|879.5|14895
1663767000000|2022-09-21 13:30:00|881.3|881.1|877.9|877.6|885.6|885.1|877.3|877|40436
1663767300000|2022-09-21 13:35:00|878|877.7|878.2|877.9|879.6|879.1|875.9|875.5|28579
1663767600000|2022-09-21 13:40:00|878.3|877.8|874.7|874.3|878.9|878.5|874.6|874.3|36012
1663767900000|2022-09-21 13:45:00|874.6|874.2|877.6|877.3|878.5|878.3|873.6|873.2|48567
1663768200000|2022-09-21 13:50:00|877.3|877.4|876.2|875.9|880|879.6|875.3|875.1|40159
1663768500000|2022-09-21 13:55:00|876.1|876|872.9|872.5|876.7|876.4|872.3|872|50941
1663768800000|2022-09-21 14:00:00|872.8|872.9|874|873.7|874.3|874|871.4|871.1|117283
1663769100000|2022-09-21 14:05:00|873.8|873.8|876.4|876.1|876.4|876.1|872.2|872|53669
1663769400000|2022-09-21 14:10:00|876.6|876.2|876.1|875.8|876.6|876.2|874.4|874.1|36564
1663769700000|2022-09-21 14:15:00|876|875.7|875.9|875.6|876.3|876|874.6|874.4|41920
1663770000000|2022-09-21 14:20:00|876|875.5|877.8|877.5|878.1|877.8|875.8|875.5|35257
1663770300000|2022-09-21 14:25:00|877.7|877.6|880.6|880.3|880.7|880.3|877.1|876.8|57752
1663770600000|2022-09-21 14:30:00|880.7|880.4|879.7|879.3|881.7|881.4|878.6|878.3|37783
1663770900000|2022-09-21 14:35:00|879.8|879.4|880.6|880.3|881.7|881.4|879.7|879.4|44887
1663771200000|2022-09-21 14:40:00|880.7|880.4|880.5|880.3|881.3|881|880|879.7|41509
1663771500000|2022-09-21 14:45:00|880.6|880.2|879.1|878.8|881.1|880.9|878.4|878.1|36452
1663771800000|2022-09-21 14:50:00|879|878.7|880.1|879.8|880.4|880.2|878.7|878.4|33345
1663772100000|2022-09-21 14:55:00|880.2|879.9|881.7|881.5|881.7|881.5|879.6|879.2|21475
1663772400000|2022-09-21 15:00:00|881.8|881.4|881.5|881.2|883.3|882.9|880.9|880.6|46173
1663772700000|2022-09-21 15:05:00|881.4|881.1|881.3|881.1|881.9|881.6|880.5|880.2|38232
1663773000000|2022-09-21 15:10:00|881.4|881.2|885.6|885.4|885.9|885.6|881.4|881.2|23806
1663773300000|2022-09-21 15:15:00|885.5|885.3|884.2|883.9|886.1|885.8|884.2|883.9|35400
1663773600000|2022-09-21 15:20:00|884.3|884|886.4|886.2|886.4|886.2|884.2|883.9|37873
1663773900000|2022-09-21 15:25:00|886.2|886|884.1|883.7|886.9|886.7|884.1|883.7|61243
1663830000000|2022-09-22 07:00:00|869.2|868.4|868.4|867.6|874|873|867.9|867.2|72664
1663830300000|2022-09-22 07:05:00|868.3|867.8|867.8|867.4|870|869.5|867.1|866.8|51300
1663830600000|2022-09-22 07:10:00|867.7|867.3|867.4|866.9|869.3|868.7|865.8|865.4|69920
1663830900000|2022-09-22 07:15:00|867.3|867|870.6|870.2|873.9|873.4|866.6|866.4|76762
1663831200000|2022-09-22 07:20:00|870.8|870.3|871.8|871.4|872.4|872|869.1|868.6|30771
1663831500000|2022-09-22 07:25:00|872.4|872|874.4|874|875|874.8|872.2|871.8|41756
1663831800000|2022-09-22 07:30:00|874.2|873.9|877.2|877|877.9|877.7|873.3|872.9|34606
1663832100000|2022-09-22 07:35:00|877.7|877.3|877.2|877.1|878.7|878.3|875.5|875.3|17264
1663832400000|2022-09-22 07:40:00|877.4|877|877|876.6|877.9|877.6|875.6|875.4|18164
1663832700000|2022-09-22 07:45:00|876.9|876.7|882.7|882.5|882.8|882.5|876.6|876.3|47247
1663833000000|2022-09-22 07:50:00|882.5|882|884.9|884.4|885.7|885.3|881.8|881.5|95218
1663833300000|2022-09-22 07:55:00|884.8|884.3|884.2|883.8|886.2|885.8|882.8|882.5|55117
1663833600000|2022-09-22 08:00:00|884|883.7|888.6|888.1|889.1|888.9|881.2|881|119569
1663833900000|2022-09-22 08:05:00|889|888.7|891.1|890.7|891.6|891.4|888.5|888.1|86586
1663834200000|2022-09-22 08:10:00|891.3|890.9|891.5|891.2|894|893.6|890.7|890.3|72780
1663834500000|2022-09-22 08:15:00|891.8|891.6|899.4|899|899.4|899.3|891.8|891.6|81030
1663834800000|2022-09-22 08:20:00|899.5|899.1|899.5|899.4|902.1|901.7|898.9|898.4|61098
1663835100000|2022-09-22 08:25:00|900.1|899.3|905.5|905.2|905.6|905.3|900.1|899.3|122403
1663835400000|2022-09-22 08:30:00|905.4|905|909.2|908.8|909.3|908.9|904.4|904.1|109641
1663835700000|2022-09-22 08:35:00|909.1|908.7|910.9|910.5|911|910.8|908.1|907.7|65874
1663836000000|2022-09-22 08:40:00|910.8|910.6|915|914.6|915.4|915.1|910.6|910.3|74386
1663836300000|2022-09-22 08:45:00|914.4|914.7|910.4|910.2|916|915.6|909.2|908.8|139363
1663836600000|2022-09-22 08:50:00|910.9|910.3|916.5|916.3|917.1|916.6|910.8|910|139077
1663836900000|2022-09-22 08:55:00|916.4|916.1|917|916.7|918|917.7|915.6|915.2|71862
1663837200000|2022-09-22 09:00:00|916.8|916.5|917.2|916.9|917.5|917.3|914.5|914.1|49568
1663837500000|2022-09-22 09:05:00|917.1|916.5|914.8|914.6|917.4|917.1|914.3|914.1|68860
1663837800000|2022-09-22 09:10:00|914.9|914.5|917|916.7|917.8|917.6|914.7|914.5|72540
1663838100000|2022-09-22 09:15:00|917.1|916.8|916.8|916.5|917.3|916.9|914.2|913.9|39600
1663838400000|2022-09-22 09:20:00|916.9|916.6|916.9|916.5|917.7|917.4|916.2|915.9|50268
1663838700000|2022-09-22 09:25:00|916.8|916.4|919|918.7|919.4|919.2|916.3|916|40440
1663839000000|2022-09-22 09:30:00|919.2|918.8|920.6|920.3|921.6|921.4|918.6|918.2|100088
1663839300000|2022-09-22 09:35:00|920.5|920.1|920.4|920.1|921.3|920.9|918.3|917.9|37986
1663839600000|2022-09-22 09:40:00|920.3|920.3|922.3|922.2|922.3|922.2|920.3|920|76031
1663839900000|2022-09-22 09:45:00|922.4|922.3|928|927.7|928|927.8|922.4|922.3|121302
1663840200000|2022-09-22 09:50:00|927.9|927.5|927.7|927.3|928.6|928.5|926|925.6|74958
1663840500000|2022-09-22 09:55:00|927.8|927.4|928.9|928.5|929.9|929.5|927.7|927.3|44395
1663840800000|2022-09-22 10:00:00|928.8|928.6|925.4|925|929.4|929.2|923.2|923|46780
1663841100000|2022-09-22 10:05:00|925.3|924.8|925.3|925|926.2|925.9|924.2|924|57291
1663841400000|2022-09-22 10:10:00|925.2|925.1|925.1|924.9|926.8|926.4|924.2|924|44893
1663841700000|2022-09-22 10:15:00|924.4|924.3|925.3|925|925.5|925.3|924|923.6|43395
1663842000000|2022-09-22 10:20:00|925.4|924.9|925.5|925.2|925.9|925.6|925|924.9|65494
1663842300000|2022-09-22 10:25:00|925.4|925.4|925.6|925.4|926.8|926.6|925.2|925|74228
1663842600000|2022-09-22 10:30:00|925.7|925.3|928|927.6|928.7|928.4|925.3|925.2|76496
1663842900000|2022-09-22 10:35:00|928.5|927.7|930.9|930.6|931|930.7|927.3|927|55918
1663843200000|2022-09-22 10:40:00|930.8|930.4|931.4|931.1|931.5|931.2|929.1|928.8|77678
1663843500000|2022-09-22 10:45:00|931.3|930.9|929.4|929|931.4|931|929.2|928.9|35029
1663843800000|2022-09-22 10:50:00|929.3|929.1|931.1|930.7|932.6|932.4|929.3|929.1|36495
1663844100000|2022-09-22 10:55:00|931|930.8|924.7|924.4|931.2|930.9|924.7|924.3|52642
1663844400000|2022-09-22 11:00:00|924.3|924|920.9|920.4|925.8|925.5|920.8|920.4|63635
1663844700000|2022-09-22 11:05:00|920.8|920.5|918.9|918.7|922.7|922.5|918.6|918.2|44558
1663845000000|2022-09-22 11:10:00|918.5|918.6|917.3|917|919.5|919.1|917.1|916.7|38207
1663845300000|2022-09-22 11:15:00|917.5|917.1|921.8|921.5|922.9|922.5|917.5|917.1|58114
1663845600000|2022-09-22 11:20:00|921.9|921|920.3|920|921.9|921.2|919.5|919.2|41666
1663845900000|2022-09-22 11:25:00|920.4|919.9|918.9|918.6|921.3|921|918.3|918.1|29622
1663846200000|2022-09-22 11:30:00|919|918.7|918.8|918.6|920.9|920.5|918.8|918.5|47218
1663846500000|2022-09-22 11:35:00|918.5|918.1|920.3|920|920.8|920.5|918|917.7|32237
1663846800000|2022-09-22 11:40:00|920.1|919.9|919.5|919.3|920.3|920|918.3|917.9|26414
1663847100000|2022-09-22 11:45:00|919.6|919|919|918.7|920|919.6|917.9|917.6|42912
1663847400000|2022-09-22 11:50:00|918.9|918.8|920|919.7|920.2|920|918.4|918|36463
1663847700000|2022-09-22 11:55:00|919.9|919.8|921.3|921|922.2|921.8|919.8|919.7|40333
1663848000000|2022-09-22 12:00:00|921.4|920.8|920.7|920.3|921.8|921.5|920.2|919.9|14610
1663848300000|2022-09-22 12:05:00|920.6|920.1|919.3|918.9|920.7|920.4|918.5|918.1|40528
1663848600000|2022-09-22 12:10:00|919.2|919|922.4|922|922.4|922|918.7|918.3|24376
1663848900000|2022-09-22 12:15:00|922.1|922.2|923.4|923.2|923.7|923.4|922.1|921.8|39028
1663849200000|2022-09-22 12:20:00|923.3|923.3|922.7|922.3|924.7|924.3|922.5|922.2|21818
1663849500000|2022-09-22 12:25:00|922.8|922.4|923.6|923.2|924.6|924.3|922.4|922|15914
1663849800000|2022-09-22 12:30:00|923.7|923.3|924.2|923.8|924.4|924.1|921.4|920.7|41294
1663850100000|2022-09-22 12:35:00|924|923.7|925.2|924.8|925.9|925.6|923.1|922.7|35216
1663850400000|2022-09-22 12:40:00|925.1|924.9|924.6|924.2|926.5|926.2|924.5|924.1|19144
1663850700000|2022-09-22 12:45:00|924.5|924|925.6|925.4|925.6|925.5|923.9|923.5|20054
1663851000000|2022-09-22 12:50:00|925.8|925.5|924.2|923.9|927.3|927.1|924.2|923.9|35422
1663851300000|2022-09-22 12:55:00|924.1|924|923.5|923.4|925.2|924.9|923.5|923.2|22068
1663851600000|2022-09-22 13:00:00|923.6|923.3|922|921.7|923.6|923.5|921.4|921.2|14636
1663851900000|2022-09-22 13:05:00|922.3|921.8|923.7|923.5|923.8|923.6|922.1|921.7|16944
1663852200000|2022-09-22 13:10:00|923.6|923.4|922|921.7|923.7|923.4|921.5|921.3|11202
1663852500000|2022-09-22 13:15:00|922.1|921.8|922.4|922.1|922.8|922.5|920.8|920.4|14746
1663852800000|2022-09-22 13:20:00|922.5|922.2|921.5|921.2|922.8|922.5|921|920.7|28311
1663853100000|2022-09-22 13:25:00|921.4|921.1|920.2|919.8|922.1|921.8|917.3|917|37767
1663853400000|2022-09-22 13:30:00|920.4|919.9|915.1|914.6|921.3|920.9|914.9|914.5|135287
1663853700000|2022-09-22 13:35:00|915.5|914.7|914.1|913.9|916.7|916.4|913.4|913|73929
1663854000000|2022-09-22 13:40:00|914.4|914.1|910.9|910.7|914.7|914.4|908.8|908.5|98047
1663854300000|2022-09-22 13:45:00|910.4|910|909.8|909.5|911.7|911.2|909.1|908.8|47144
1663854600000|2022-09-22 13:50:00|909.7|909.6|905.6|905.4|911.1|910.8|904.7|904.5|82270
1663854900000|2022-09-22 13:55:00|905.5|905.3|903|902.7|907.1|906.9|902.8|902.5|48316
1663855200000|2022-09-22 14:00:00|902.9|902.2|900.4|900.3|903.7|903.3|899.9|899.7|112152
1663855500000|2022-09-22 14:05:00|900.3|900|902.2|901.9|903.1|902.8|900.2|899.9|65651
1663855800000|2022-09-22 14:10:00|902.1|901.8|906.8|906.6|906.9|906.6|900|899.7|80913
1663856100000|2022-09-22 14:15:00|907.1|906.8|905.2|904.9|908.2|907.9|905.1|904.7|42181
1663856400000|2022-09-22 14:20:00|905.1|904.6|903.3|903.1|905.8|905.5|902.4|902.1|23601
1663856700000|2022-09-22 14:25:00|903.4|903.2|906.6|906.2|907.1|906.8|903|902.7|36632
1663857000000|2022-09-22 14:30:00|906.5|906.3|906.1|905.6|908.6|908.2|904.5|904.2|59456
1663857300000|2022-09-22 14:35:00|906|905.7|905.6|905.2|906.3|906|903.9|903.6|30399
1663857600000|2022-09-22 14:40:00|905.4|905.1|903.4|903.1|906.2|905.9|902.7|902.5|23523
1663857900000|2022-09-22 14:45:00|903.5|902.8|903.9|903.7|904.4|904|902.7|902.4|44271
1663858200000|2022-09-22 14:50:00|903.8|903.4|903.8|903.6|904.6|904.3|902.4|902.2|34336
1663858500000|2022-09-22 14:55:00|903.7|903.5|903.5|903.2|905.5|905.2|903.3|903|37981
1663858800000|2022-09-22 15:00:00|903.4|903.1|900.8|900.6|903.8|903.6|899.8|899.5|75623
1663859100000|2022-09-22 15:05:00|900.7|900.5|902.3|902.2|903.6|903.3|900.3|900.1|46911
1663859400000|2022-09-22 15:10:00|902.1|902.1|898.6|898.4|902.3|902.2|898.6|898.3|61732
1663859700000|2022-09-22 15:15:00|898.2|898.3|898.3|898.1|899.3|899.1|897|896.6|62298
1663860000000|2022-09-22 15:20:00|898.4|898.2|900.5|900.3|900.7|900.5|898.4|898.2|61031
1663860300000|2022-09-22 15:25:00|900.6|900.4|901|900.7|901.7|901.4|900|899.8|69239
1663916400000|2022-09-23 07:00:00|903.3|902|893.9|893.2|905|903|893.6|892.9|102333
1663916700000|2022-09-23 07:05:00|894|893.3|888.6|887.9|894.7|893.9|887.7|887.3|59393
1663917000000|2022-09-23 07:10:00|888.2|887.6|888.9|888.4|894.8|894.1|888.1|887.6|74990
1663917300000|2022-09-23 07:15:00|888.7|888.3|884.9|884.3|888.7|888.3|882.7|882.4|101385
1663917600000|2022-09-23 07:20:00|884.7|884.2|885.2|884.8|886.5|885.9|880.4|880|67253
1663917900000|2022-09-23 07:25:00|885.3|884.5|884.4|884|886.7|886.3|883.5|883.2|83096
1663918200000|2022-09-23 07:30:00|884.3|884.2|886.7|886.4|892.9|892.1|883.2|882.9|96052
1663918500000|2022-09-23 07:35:00|886.3|886.3|885.9|885.4|888.9|888.4|884.6|884.1|40479
1663918800000|2022-09-23 07:40:00|886|885.6|890.9|890.6|891.5|891|885.9|885.2|42297
1663919100000|2022-09-23 07:45:00|890.8|890.5|893.3|892.8|893.6|893.2|888.7|888.3|93945
1663919400000|2022-09-23 07:50:00|893.2|892.7|891.9|891.4|894.2|893.9|891.4|891|22812
1663919700000|2022-09-23 07:55:00|891.8|891.3|892.2|891.8|893.4|893|891.2|890.8|19081
1663920000000|2022-09-23 08:00:00|892.3|892|893.7|893.2|894.5|894.1|891.8|891.5|22015
1663920300000|2022-09-23 08:05:00|893.6|893.1|892.1|891.7|893.6|893.3|890.2|889.8|40580
1663920600000|2022-09-23 08:10:00|892|891.6|889.8|889.5|893.1|892.7|889.8|889.5|16186
1663920900000|2022-09-23 08:15:00|889.9|889.4|890.1|889.7|890.3|890|888.6|888.2|11820
1663921200000|2022-09-23 08:20:00|889.9|889.5|889.5|889.1|890|889.6|887.7|887.4|24807
1663921500000|2022-09-23 08:25:00|889.6|889.2|889.7|889.3|890|889.6|888|887.8|18771
1663921800000|2022-09-23 08:30:00|889.6|889.2|887.6|887.3|890.2|889.8|886.9|886.7|39060
1663922100000|2022-09-23 08:35:00|887.5|887.2|892.3|891.9|892.3|891.9|886.9|886.4|28366
1663922400000|2022-09-23 08:40:00|892.2|891.8|892.4|891.9|893.6|893.3|891.3|891|14804
1663922700000|2022-09-23 08:45:00|892.6|892|893.5|893.1|894.7|894.2|892.5|891.9|16796
1663923000000|2022-09-23 08:50:00|893.2|892.9|892.8|892.4|894|893.7|892.4|892|20100
1663923300000|2022-09-23 08:55:00|892.7|892.3|891|890.7|892.8|892.6|889.7|889.4|24836
1663923600000|2022-09-23 09:00:00|890.9|890.6|892.8|892.5|893.4|893|890.8|890.5|30323
1663923900000|2022-09-23 09:05:00|892.7|892.4|895|894.6|895.2|894.9|891.6|891.2|27191
1663924200000|2022-09-23 09:10:00|894.9|894.4|898.7|898.2|899|898.7|894.5|894.1|67927
1663924500000|2022-09-23 09:15:00|898.5|898.3|899|898.6|899.4|899.2|896.8|896.4|31621
1663924800000|2022-09-23 09:20:00|898.9|898.3|898.4|898|899.8|899.4|896.2|895.9|31992
1663925100000|2022-09-23 09:25:00|898.5|898.1|897.4|897.1|900.4|900.1|897.2|897|21991
1663925400000|2022-09-23 09:30:00|897.7|897.2|891.5|891.1|898.5|898.1|891.5|891.1|46817
1663925700000|2022-09-23 09:35:00|891.7|891.3|887.3|886.9|891.7|891.5|887|886.6|44183
1663926000000|2022-09-23 09:40:00|887.4|887|884.8|884.6|889.3|888.8|884.6|884.3|54321
1663926300000|2022-09-23 09:45:00|885|884.7|887.9|887.6|888.9|888.5|884.7|884.3|38498
1663926600000|2022-09-23 09:50:00|888.1|887.7|885.4|885.1|888.3|888|885.4|885.1|42889
1663926900000|2022-09-23 09:55:00|885.5|885.2|888.5|888.1|888.7|888.3|885.5|885.2|30592
1663927200000|2022-09-23 10:00:00|888.7|888.3|884.2|883.9|888.8|888.5|883.6|883.2|26770
1663927500000|2022-09-23 10:05:00|884.3|883.8|883.7|883.3|884.6|884.2|882.3|882.1|28945
1663927800000|2022-09-23 10:10:00|883.6|883.4|882.6|882.4|883.9|883.6|881.3|881|82012
1663928100000|2022-09-23 10:15:00|882.7|882.3|885.2|885|885.4|885.1|882.4|882.1|35445
1663928400000|2022-09-23 10:20:00|885.1|884.9|881.4|881.2|885.3|885.1|881.2|881|85828
1663928700000|2022-09-23 10:25:00|881.5|881.1|882.3|882.2|883.3|882.9|881.5|881.1|33937
1663929000000|2022-09-23 10:30:00|882.4|882.1|881.2|880.8|882.9|882.5|880.8|880.4|33551
1663929300000|2022-09-23 10:35:00|881.1|880.9|881.7|881.4|881.9|881.5|879.5|879.2|52562
1663929600000|2022-09-23 10:40:00|881.8|881.5|877.5|877.2|882.2|881.9|877.5|877.2|34739
1663929900000|2022-09-23 10:45:00|872.1|871.9|874|873.5|874|873.7|869.1|868.8|113744
1663930200000|2022-09-23 10:50:00|873.9|873.4|867.6|867.1|874.1|873.8|867.1|866.6|88366
1663930500000|2022-09-23 10:55:00|867.5|867.2|863.2|863|867.7|867.3|863.2|863|95944
1663930800000|2022-09-23 11:00:00|862.6|862.2|860.8|860.2|864.5|864.1|860.6|860.2|103309
1663931100000|2022-09-23 11:05:00|860.6|860.5|861.4|861.1|864.1|863.8|860.6|860.2|84380
1663931400000|2022-09-23 11:10:00|861.6|861.3|866|865.6|866.9|866.4|860.4|860.1|82011
1663931700000|2022-09-23 11:15:00|866.1|865.5|866.2|865.8|867.9|867.5|865.1|864.7|56468
1663932000000|2022-09-23 11:20:00|866.1|865.5|865.8|865.4|867.2|866.8|865.3|865|28069
1663932300000|2022-09-23 11:25:00|865.7|865.3|872.3|871.8|872.3|872|865.3|865|75329
1663932600000|2022-09-23 11:30:00|872.1|871.9|867.2|866.7|872.2|871.9|865.6|865.2|74003
1663932900000|2022-09-23 11:35:00|867|866.6|869|868.7|869.4|869.1|866.1|865.9|118417
1663933200000|2022-09-23 11:40:00|869.1|868.8|866.7|866.4|870.6|870.3|866.2|865.9|34433
1663933500000|2022-09-23 11:45:00|866.6|866.1|868.3|867.9|868.6|868.2|866|865.6|27460
1663933800000|2022-09-23 11:50:00|868.1|867.8|867.3|867|868.6|868.4|866.8|866.4|48390
1663934100000|2022-09-23 11:55:00|867.2|866.9|868.2|867.8|869|868.7|867.2|866.8|27108
1663934400000|2022-09-23 12:00:00|868.1|867.9|868.3|868|868.9|868.7|867.4|867.1|47817
1663934700000|2022-09-23 12:05:00|868.4|868.1|870.1|869.8|870.7|870.5|867.2|867.1|74419
1663935000000|2022-09-23 12:10:00|870|869.7|872.1|871.8|873|872.6|869.9|869.6|31955
1663935300000|2022-09-23 12:15:00|872.6|871.9|870.7|870.4|873.5|873.1|870|869.7|45184
1663935600000|2022-09-23 12:20:00|870.6|870.3|870.3|870|871.4|871|869.1|868.7|17616
1663935900000|2022-09-23 12:25:00|870.4|870.1|874.5|874.2|874.9|874.4|870.3|870|24266
1663936200000|2022-09-23 12:30:00|874.4|874.3|870.7|870.4|875.1|874.7|870.7|870.4|40316
1663936500000|2022-09-23 12:35:00|870.6|870.3|871.1|870.7|871.8|871.5|870|869.6|23881
1663936800000|2022-09-23 12:40:00|871|870.6|871.5|871.3|871.8|871.5|870.3|870|37085
1663937100000|2022-09-23 12:45:00|871.4|871.1|872.7|872.5|875.9|875.5|871.4|871.1|82409
1663937400000|2022-09-23 12:50:00|872.8|872.4|872.9|872.5|872.9|872.6|870.7|870.4|45737
1663937700000|2022-09-23 12:55:00|872.8|872.6|873.1|872.8|873.5|873.2|871.8|871.4|18079
1663938000000|2022-09-23 13:00:00|873.2|872.7|874|873.6|874.1|873.8|871.5|871.2|33207
1663938300000|2022-09-23 13:05:00|873.9|873.7|876.1|875.7|876.3|876|871.9|871.6|38185
1663938600000|2022-09-23 13:10:00|876|875.8|880|879.7|880.3|879.9|875.9|875.6|84261
1663938900000|2022-09-23 13:15:00|880.1|879.8|878.8|878.5|880.3|880|877.4|877|19090
1663939200000|2022-09-23 13:20:00|878.7|878.4|878|877.6|880.4|880.1|877.7|877.4|32027
1663939500000|2022-09-23 13:25:00|877.9|877.7|877.1|876.8|878|877.7|875.8|875.4|29333
1663939800000|2022-09-23 13:30:00|877|876.5|874.1|873.8|878.4|878|872.2|871.7|66551
1663940100000|2022-09-23 13:35:00|874.2|873.9|872.6|872.2|874.2|873.9|870.4|870.1|54661
1663940400000|2022-09-23 13:40:00|872.5|872.1|872.1|871.8|873.8|873.4|870.7|870.4|42990
1663940700000|2022-09-23 13:45:00|872|871.6|870.6|870.3|873.5|873.2|869.8|869.5|55516
1663941000000|2022-09-23 13:50:00|870.7|870.4|866.8|866.5|871.2|870.9|866.2|865.8|56131
1663941300000|2022-09-23 13:55:00|866.7|866.8|865.1|864.7|867.9|867.5|864.3|864|52955
1663941600000|2022-09-23 14:00:00|865.2|864.8|867|866.6|867|866.7|863.9|863.7|52584
1663941900000|2022-09-23 14:05:00|867.2|867|868.7|868.4|869|868.8|865.5|865.1|58028
1663942200000|2022-09-23 14:10:00|868.6|868.1|866.1|865.7|870|869.7|865.2|864.8|27749
1663942500000|2022-09-23 14:15:00|866|865.6|866.8|866.5|867.2|866.9|865.6|865.2|39885
1663942800000|2022-09-23 14:20:00|866.9|866.4|865.1|864.9|866.9|866.5|864.5|864.2|45446
1663943100000|2022-09-23 14:25:00|865.2|865|869|868.7|869.1|868.8|864.4|864.1|89794
1663943400000|2022-09-23 14:30:00|868.8|868.5|866.9|866.6|869.6|869.2|866.9|866.5|49974
1663943700000|2022-09-23 14:35:00|867.1|866.7|863.4|863|867.5|867.3|862.1|862|71895
1663944000000|2022-09-23 14:40:00|863.3|862.8|863.7|863.4|864.5|864.1|862.6|862.3|36794
1663944300000|2022-09-23 14:45:00|863.6|863.3|865.2|865|866.7|866.4|863.3|863|47297
1663944600000|2022-09-23 14:50:00|865.3|865.1|865.1|864.9|865.9|865.6|863.7|863.5|50488
1663944900000|2022-09-23 14:55:00|865.3|865|863.5|863.3|865.7|865.4|863.4|863.2|24019
1663945200000|2022-09-23 15:00:00|863.7|863.5|862.9|862.7|863.9|863.8|862.1|862|55897
1663945500000|2022-09-23 15:05:00|863.1|862.8|865.8|865.5|866.8|866.6|863.1|862.8|49609
1663945800000|2022-09-23 15:10:00|865.9|865.6|865.3|865.1|866.7|866.4|864.6|864.3|49856
1663946100000|2022-09-23 15:15:00|865.2|865|865.8|865.5|866.4|866.2|864.6|864.3|41196
1663946400000|2022-09-23 15:20:00|865.7|865.6|867.2|866.9|867.4|867.3|865|864.8|82918
1663946700000|2022-09-23 15:25:00|867.4|867|863.8|863.6|867.4|867.1|863.5|863.2|100804
1664175600000|2022-09-26 07:00:00|851|850.7|855.6|854.7|857.3|856.4|849.8|849.2|50649
1664175900000|2022-09-26 07:05:00|856.3|855.3|851.9|851.4|856.6|855.8|849|848.4|83766
1664176200000|2022-09-26 07:10:00|852|851.7|858|857.5|859.1|858.6|851.6|851.1|70106
1664176500000|2022-09-26 07:15:00|857.9|856.8|854.1|853.6|858|856.8|851.4|851|16557
1664176800000|2022-09-26 07:20:00|853.9|853.5|863.1|862.6|863.6|863.1|853.4|852.8|39758
1664177100000|2022-09-26 07:25:00|863.2|862.7|858.5|858|863.9|863.3|857.5|857.1|19018
1664177400000|2022-09-26 07:30:00|858.2|857.8|861.3|860.9|862.9|862.5|855.5|855|75239
1664177700000|2022-09-26 07:35:00|861.4|860.6|860.4|859.9|864.3|863.7|860|859.7|35699
1664178000000|2022-09-26 07:40:00|860.6|860.1|863.3|863.1|865|864.7|860.4|860|44532
1664178300000|2022-09-26 07:45:00|863.5|863.2|858.3|857.9|863.9|863.5|857.4|857|34647
1664178600000|2022-09-26 07:50:00|858.4|857.4|858.1|857.5|861.9|861.5|857.5|857.1|34098
1664178900000|2022-09-26 07:55:00|858|857.6|856.5|856.2|859|858.6|856|855.5|20967
1664179200000|2022-09-26 08:00:00|856.4|855.8|854.2|854|857.5|857.1|852.6|852.2|29414
1664179500000|2022-09-26 08:05:00|854.5|854.1|853.2|853|855.2|854.8|850.8|850.4|43144
1664179800000|2022-09-26 08:10:00|853.1|852.9|854.5|854.1|856.4|855.9|852.8|852.6|26465
1664180100000|2022-09-26 08:15:00|854.3|854|851.8|851.5|854.8|854.6|850.4|850|41333
1664180400000|2022-09-26 08:20:00|851.7|851.3|854.3|853.9|855.2|854.8|851.7|851.2|24571
1664180700000|2022-09-26 08:25:00|854.4|853.7|856.7|856.3|857|856.6|853.9|853.4|36077
1664181000000|2022-09-26 08:30:00|856.8|856.4|857.3|856.9|859.4|859|856.4|856|38728
1664181300000|2022-09-26 08:35:00|857.1|856.8|859|858.7|859.4|859.1|857.1|856.7|15367
1664181600000|2022-09-26 08:40:00|859.1|858.6|858.8|858.4|859.7|859.4|855.8|855.4|16705
1664181900000|2022-09-26 08:45:00|858.7|858.3|859.5|859.2|860.1|859.7|858.1|857.8|20831
1664182200000|2022-09-26 08:50:00|859.6|859|857.6|857.2|861.1|860.8|857.4|857.1|14902
1664182500000|2022-09-26 08:55:00|857.7|857.3|858.1|857.7|859.5|859.1|857.2|857|16419
1664182800000|2022-09-26 09:00:00|858.2|857.8|858.4|858.1|861.2|860.8|858|857.8|11162
1664183100000|2022-09-26 09:05:00|858.3|857.9|858.1|857.8|858.5|858.1|856.2|855.9|44119
1664183400000|2022-09-26 09:10:00|858.2|858|857.4|857|859.4|858.9|857.4|857|9928
1664183700000|2022-09-26 09:15:00|857.3|856.8|854.9|854.5|857.5|857|854.9|854.5|9924
1664184000000|2022-09-26 09:20:00|854.8|854.4|852.1|851.8|855.6|855.2|852|851.6|77268
1664184300000|2022-09-26 09:25:00|852|851.7|851.6|851.3|853|852.7|851.3|851|16937
1664184600000|2022-09-26 09:30:00|851.5|851.2|849.7|849.3|852.3|852|849.2|849|40313
1664184900000|2022-09-26 09:35:00|849.6|849.4|847.8|847.6|850|849.7|847.8|847.5|26443
1664185200000|2022-09-26 09:40:00|847.4|847|846.8|846.5|847.9|847.5|845.7|845.3|58273
1664185500000|2022-09-26 09:45:00|846.9|846.4|848.3|848|849.9|849.5|846.7|846.3|80388
1664185800000|2022-09-26 09:50:00|848.5|847.9|850.3|850|850.5|850.2|847.5|847.1|116194
1664186100000|2022-09-26 09:55:00|850.2|850.1|848.5|848.2|850.4|850.1|847.6|847.4|21724
1664186400000|2022-09-26 10:00:00|848.6|848.5|849.5|849.1|850.9|850.6|848.4|848.2|20256
1664186700000|2022-09-26 10:05:00|849.4|849.2|848.1|847.9|849.4|849.2|847.9|847.6|31920
1664187000000|2022-09-26 10:10:00|848.2|847.8|845.7|845.4|848.4|848.1|844.7|844.4|38400
1664187300000|2022-09-26 10:15:00|846|845.5|848.2|847.8|848.3|848|845.8|845.4|15689
1664187600000|2022-09-26 10:20:00|848.1|847.7|849.8|849.5|849.8|849.5|847.1|846.8|21835
1664187900000|2022-09-26 10:25:00|849.7|849.2|853.5|853.2|854|853.7|848.9|848.6|22352
1664188200000|2022-09-26 10:30:00|853.4|853.1|853.8|853.5|853.9|853.6|851.3|850.9|12571
1664188500000|2022-09-26 10:35:00|853.7|853.6|853.3|853|854.1|853.8|852.6|852.2|14566
1664188800000|2022-09-26 10:40:00|853.4|853.1|856.4|856.1|857|856.5|852.4|852.1|19598
1664189100000|2022-09-26 10:45:00|856.5|856.2|858.3|857.9|858.4|858.1|855.4|855|14422
1664189400000|2022-09-26 10:50:00|858.4|858|858.9|858.6|859|858.7|856.9|856.6|23831
1664189700000|2022-09-26 10:55:00|859|858.7|858.7|858.3|860|859.7|857.7|857.4|25716
1664190000000|2022-09-26 11:00:00|858.1|858|859.1|858.6|859.7|859.3|856.1|855.9|17321
1664190300000|2022-09-26 11:05:00|859.2|858.7|858.7|858.5|861|860.9|858.4|858.2|11095
1664190600000|2022-09-26 11:10:00|858.8|858.6|858|857.7|858.8|858.6|856.6|856.2|21739
1664190900000|2022-09-26 11:15:00|858.1|857.6|860.1|859.7|861|860.6|858|857.5|21104
1664191200000|2022-09-26 11:20:00|860.2|859.8|860|859.6|860.9|860.5|857.4|857.2|31736
1664191500000|2022-09-26 11:25:00|860.1|859.7|859.6|859.3|860.7|860.4|859.2|858.8|11222
1664191800000|2022-09-26 11:30:00|859.7|859.4|860|859.7|860.3|860|859.3|859|48505
1664192100000|2022-09-26 11:35:00|859.9|859.8|858.6|858.4|860|859.8|857.6|857.3|25980
1664192400000|2022-09-26 11:40:00|858.8|858.3|856.6|856.2|858.9|858.7|856.3|856.1|15098
1664192700000|2022-09-26 11:45:00|856.5|856.3|854.8|854.4|856.6|856.3|854.4|854.1|26418
1664193000000|2022-09-26 11:50:00|854.7|854.5|853.9|853.5|854.8|854.5|853.3|853|4515
1664193300000|2022-09-26 11:55:00|854.2|853.6|856.6|856.4|856.7|856.4|853.8|853.5|6523
1664193600000|2022-09-26 12:00:00|857.3|857|855.2|854.8|857.9|857.6|854.9|854.5|21868
1664193900000|2022-09-26 12:05:00|855.1|854.7|854.9|854.5|856.1|855.8|854.3|854|6769
1664194200000|2022-09-26 12:10:00|854.8|854.3|855.4|855.1|856|855.7|854.4|854.2|26591
1664194500000|2022-09-26 12:15:00|855.5|855|857.1|856.7|858.1|857.8|855.2|855|29245
1664194800000|2022-09-26 12:20:00|857|856.6|860|859.9|860.2|860.1|857|856.6|46037
1664195100000|2022-09-26 12:25:00|860.3|860|859.4|859.1|860.3|860|858.7|858.5|57539
1664195400000|2022-09-26 12:30:00|859.5|859.2|856.4|856.2|860.1|859.9|856.1|855.8|32563
1664195700000|2022-09-26 12:35:00|856.6|856.3|858.1|857.7|859.4|859.2|856.1|855.8|92028
1664196000000|2022-09-26 12:40:00|858.3|857.9|858.5|858.1|859.2|858.8|857.7|857.4|10527
1664196300000|2022-09-26 12:45:00|858.6|858.2|860.1|859.8|861.5|861.2|858.5|858.2|58240
1664196600000|2022-09-26 12:50:00|860.2|859.9|861.5|861.2|862|861.7|860.1|859.8|12520
1664196900000|2022-09-26 12:55:00|861.4|861|858.4|858.1|861.5|861.1|858.2|857.8|28448
1664197200000|2022-09-26 13:00:00|858.3|858|857.1|856.7|858.3|858|856.6|856.4|24836
1664197500000|2022-09-26 13:05:00|857|856.6|855.4|855.1|857.1|856.8|855.2|854.9|22016
1664197800000|2022-09-26 13:10:00|855.8|855.2|857.4|857.1|857.8|857.4|854.8|854.5|13409
1664198100000|2022-09-26 13:15:00|857.1|857.2|856.9|856.6|857.2|857.3|855.2|854.9|11906
1664198400000|2022-09-26 13:20:00|857|856.7|858.6|858.2|858.7|858.4|856.8|856.7|28377
1664198700000|2022-09-26 13:25:00|858.8|858.3|857.8|857.4|859.1|858.8|857.3|856.9|11419
1664199000000|2022-09-26 13:30:00|857.6|857.3|861.8|861.4|862.8|862.6|856.4|856.1|56582
1664199300000|2022-09-26 13:35:00|861.9|861.6|862.1|861.9|863.4|863.1|860.4|860|79070
1664199600000|2022-09-26 13:40:00|861.9|862|857.5|857.1|863.6|863.3|856.8|856.6|49935
1664199900000|2022-09-26 13:45:00|857.4|857.2|860.9|860.5|861.3|860.9|857.3|856.9|34231
1664200200000|2022-09-26 13:50:00|860.8|860.4|859.6|859.3|861.6|861.2|859.5|859.3|34373
1664200500000|2022-09-26 13:55:00|859.5|859|860.1|859.9|861.1|860.9|858.1|858|23824
1664200800000|2022-09-26 14:00:00|860.2|860|855.3|855.1|861.5|861.2|853.6|853.2|54099
1664201100000|2022-09-26 14:05:00|855.4|854.8|852.5|852.1|855.5|854.8|851|850.8|47592
1664201400000|2022-09-26 14:10:00|852.6|852.2|855.6|855.2|856.4|856|850|849.6|71227
1664201700000|2022-09-26 14:15:00|855.8|855.3|859.5|859.1|859.9|859.5|855.7|855.3|41492
1664202000000|2022-09-26 14:20:00|859.6|859.2|860.5|860.1|861|860.7|859.1|858.8|39330
1664202300000|2022-09-26 14:25:00|860.4|860|859.4|859.1|861|860.7|858.4|858.2|31372
1664202600000|2022-09-26 14:30:00|859.3|858.8|856.4|856|859.4|859|855.2|854.9|26303
1664202900000|2022-09-26 14:35:00|856.3|855.9|859.5|859.3|860.9|860.5|856.2|855.9|34654
1664203200000|2022-09-26 14:40:00|859.7|859.4|858.4|858.2|859.9|859.6|856.3|856|27875
1664203500000|2022-09-26 14:45:00|858.5|858.1|855.6|855.4|859.1|858.7|854.5|854.2|37825
1664203800000|2022-09-26 14:50:00|855.9|855.5|856.2|856|857.3|857|854.4|854.2|27061
1664204100000|2022-09-26 14:55:00|856.3|855.9|855.7|855.3|856.3|856.1|854.3|853.9|26909
1664204400000|2022-09-26 15:00:00|855.6|855.6|854.9|854.6|856.1|855.9|852.9|852.6|42315
1664204700000|2022-09-26 15:05:00|854.8|854.7|850.4|850.1|854.9|854.7|850.2|850|28162
1664205000000|2022-09-26 15:10:00|850.3|849.6|853.3|853|853.3|853.1|849.2|848.9|37019
1664205300000|2022-09-26 15:15:00|853.5|853.1|851.4|851.1|853.5|853.3|851|850.7|42596
1664205600000|2022-09-26 15:20:00|851.3|851|852.2|852|852.7|852.4|850.3|850.1|66946
1664205900000|2022-09-26 15:25:00|852.3|852.1|851.2|850.8|852.5|852.4|850.7|850.5|107791
1664262000000|2022-09-27 07:00:00|851.9|851.5|856|855.4|858.6|857.8|851.7|851|78805
1664262300000|2022-09-27 07:05:00|855.9|855.9|851.6|851.1|858|857.4|851.6|851.1|36659
1664262600000|2022-09-27 07:10:00|851.7|851.2|848.5|848.1|852.2|851.7|844.9|844.5|77758
1664262900000|2022-09-27 07:15:00|848.6|848.3|849.7|849.3|850.5|850|846.6|846.2|47225
1664263200000|2022-09-27 07:20:00|849.6|849.1|854|853.6|854.5|854|849.3|848.7|56365
1664263500000|2022-09-27 07:25:00|854.6|854.1|856.5|856.1|856.8|856.5|852.7|852.3|62330
1664263800000|2022-09-27 07:30:00|856.9|856.3|853.8|853.3|857.4|857|852.2|852|42081
1664264100000|2022-09-27 07:35:00|853.9|853.4|853.6|853.2|856.2|855.8|853.2|852.9|32732
1664264400000|2022-09-27 07:40:00|853.5|852.8|854.2|854|854.5|854|852.8|852.4|35607
1664264700000|2022-09-27 07:45:00|854.4|854.1|853.6|853.3|854.8|854.3|853|852.7|13669
1664265000000|2022-09-27 07:50:00|853.5|853.4|853.8|853.4|853.9|853.7|850.9|850.5|30891
1664265300000|2022-09-27 07:55:00|853.7|853.6|850.9|850.5|855.6|855.2|850.5|850.2|39676
1664265600000|2022-09-27 08:00:00|850.7|850.4|851.3|851|853.8|853.4|850.6|850.4|128743
1664265900000|2022-09-27 08:05:00|851.2|851.2|850.6|850.2|852|851.7|849.3|849|27415
1664266200000|2022-09-27 08:10:00|850.7|850.4|846.8|846.4|850.7|850.5|846.4|845.9|22579
1664266500000|2022-09-27 08:15:00|846.5|846.3|840.4|840.1|847.1|846.7|840.3|840.1|57935
1664266800000|2022-09-27 08:20:00|840.2|840.2|842.1|841.8|842.5|842.2|839.4|839|88637
1664267100000|2022-09-27 08:25:00|842.2|841.7|841.2|840.7|843.2|842.8|840.7|840.4|36948
1664267400000|2022-09-27 08:30:00|841.1|840.8|841.6|841.3|841.8|841.6|839.6|839.3|128192
1664267700000|2022-09-27 08:35:00|841.7|841.2|839.3|838.9|841.9|841.5|837.2|836.9|63475
1664268000000|2022-09-27 08:40:00|839.5|839|838.6|838.3|840|839.7|837.5|837.2|43200
1664268300000|2022-09-27 08:45:00|838.5|838.2|839.2|839|840.2|839.8|837.7|837.2|34004
1664268600000|2022-09-27 08:50:00|839.1|838.9|839.7|839.3|841.5|841.1|839.1|838.7|45285
1664268900000|2022-09-27 08:55:00|839.6|839.2|838.2|837.9|840.6|840.3|838.1|837.7|35754
1664269200000|2022-09-27 09:00:00|838.1|837.8|837|836.7|839.3|839|836.6|836.2|54951
1664269500000|2022-09-27 09:05:00|837.2|836.9|834.1|833.8|838.2|837.8|834|833.6|51094
1664269800000|2022-09-27 09:10:00|834.2|833.9|831.8|831.5|835.3|834.9|831.7|831.5|52052
1664270100000|2022-09-27 09:15:00|831.7|831.4|835.5|835.1|836.3|836|831.5|831.3|64834
1664270400000|2022-09-27 09:20:00|835.6|835.2|833.9|833.6|836.2|835.9|833.7|833.3|26536
1664270700000|2022-09-27 09:25:00|833.8|833.5|834.1|833.7|834.5|834.2|832.7|832.4|34734
1664271000000|2022-09-27 09:30:00|834|833.5|830|829.8|834.2|833.8|829.3|829.1|41116
1664271300000|2022-09-27 09:35:00|829.9|829.7|828.4|828.1|830|829.8|828.1|827.8|51535
1664271600000|2022-09-27 09:40:00|828.3|828|832.6|832.2|832.7|832.3|828.3|828|43063
1664271900000|2022-09-27 09:45:00|832.5|832.3|830.9|830.7|834.9|834.5|830.9|830.6|63527
1664272200000|2022-09-27 09:50:00|831|830.8|828|827.6|831.1|830.8|827.2|826.9|77959
1664272500000|2022-09-27 09:55:00|827.9|827.7|829.2|828.9|829.8|829.5|827.4|827.1|56828
1664272800000|2022-09-27 10:00:00|829.3|828.8|829.6|829.4|831.4|831.1|829.3|828.8|60483
1664273100000|2022-09-27 10:05:00|829.9|829.5|827.4|827|830.8|830.4|827.2|827|26219
1664273400000|2022-09-27 10:10:00|827.3|827.1|828.6|828.3|828.7|828.4|826.4|826.3|24805
1664273700000|2022-09-27 10:15:00|829|828.7|828.3|827.9|829.8|829.4|826.2|826|50934
1664274000000|2022-09-27 10:20:00|828.4|828|828.8|828.4|829.2|828.9|826.9|826.6|26597
1664274300000|2022-09-27 10:25:00|828.7|828.7|835.2|835|835.5|835.3|828.6|828.6|53008
1664274600000|2022-09-27 10:30:00|835.5|835.1|833.9|833.6|835.5|835.4|833.8|833.6|41051
1664274900000|2022-09-27 10:35:00|834|834|833.8|833.5|834.7|834.4|832.4|832|25417
1664275200000|2022-09-27 10:40:00|833.7|833.4|832.7|832.5|834|833.8|832.5|832.2|17416
1664275500000|2022-09-27 10:45:00|832.4|832.1|831.3|831.1|832.6|832.3|830.4|830.1|15544
1664275800000|2022-09-27 10:50:00|831.6|831.2|831.7|831.5|832.3|832.1|830.5|830.1|17786
1664276100000|2022-09-27 10:55:00|831.6|831.4|830.8|830.5|832.8|832.6|830.8|830.5|26166
1664276400000|2022-09-27 11:00:00|831|830.4|830.2|829.8|831|830.6|829.7|829.4|34344
1664276700000|2022-09-27 11:05:00|830.1|829.9|831.5|831.3|832.6|832.3|828.7|828.3|48408
1664277000000|2022-09-27 11:10:00|831.6|831.2|828.4|828.1|832.1|831.8|828.3|828|34845
1664277300000|2022-09-27 11:15:00|828|827.7|826.5|826.2|828.6|828.3|826.4|826.2|32293
1664277600000|2022-09-27 11:20:00|826.4|826.3|827.1|826.7|827.3|827.1|825.8|825.6|35664
1664277900000|2022-09-27 11:25:00|827|826.6|825.8|825.5|827.2|827|825.2|825|42422
1664278200000|2022-09-27 11:30:00|825.7|825.6|827|826.7|827.1|826.8|825.3|825|37840
1664278500000|2022-09-27 11:35:00|826.9|826.3|827.4|827.2|828|827.7|826.1|826|20890
1664278800000|2022-09-27 11:40:00|827.5|827.1|829.8|829.5|829.8|829.5|826.1|826|30726
1664279100000|2022-09-27 11:45:00|829.7|829.6|830.2|829.8|830.8|830.4|828.6|828.3|31735
1664279400000|2022-09-27 11:50:00|830.1|829.9|828.3|828.1|830.7|830.5|827.4|827.1|18990
1664279700000|2022-09-27 11:55:00|828.2|828|826.8|826.5|829.7|829.3|826|825.8|30540
1664280000000|2022-09-27 12:00:00|827.2|826.6|828.7|828.4|829.4|829.1|826|825.8|58545
1664280300000|2022-09-27 12:05:00|828.6|828.2|830.3|829.9|830.8|830.4|828.4|828.1|24050
1664280600000|2022-09-27 12:10:00|830.2|830|830.5|830.2|830.7|830.3|828.6|828.2|39851
1664280900000|2022-09-27 12:15:00|830.6|830.3|830.3|830|832.4|832|829.4|829.1|28827
1664281200000|2022-09-27 12:20:00|830.2|829.9|829.9|829.6|830.9|830.5|829.3|828.9|16160
1664281500000|2022-09-27 12:25:00|829.8|829.5|831.5|831.1|831.6|831.3|828.3|827.9|37700
1664281800000|2022-09-27 12:30:00|831.2|830.7|831.3|830.9|831.7|831.4|828.9|828.5|21966
1664282100000|2022-09-27 12:35:00|831.4|831|829.1|828.8|831.8|831.4|829.1|828.8|22055
1664282400000|2022-09-27 12:40:00|829|828.7|828.9|828.5|829.7|829.4|828|827.8|31712
1664282700000|2022-09-27 12:45:00|828.8|828.6|829.6|829.3|829.8|829.5|828.6|828.3|30948
1664283000000|2022-09-27 12:50:00|829.5|829.2|827.7|827.5|829.7|829.4|827.7|827.5|36593
1664283300000|2022-09-27 12:55:00|827.8|827.4|825.6|825.2|828.6|828.3|825.6|825.2|41811
1664283600000|2022-09-27 13:00:00|825.9|825.3|826.1|825.8|826.1|825.9|825.1|824.8|28287
1664283900000|2022-09-27 13:05:00|826.2|825.9|825.4|825.2|826.7|826.5|824.7|824.3|56986
1664284200000|2022-09-27 13:10:00|825.5|825.3|825.7|825.4|827.3|827|825.5|825.2|23677
1664284500000|2022-09-27 13:15:00|825.8|825.6|827.3|826.9|829.8|829.4|822.8|822.7|101309
1664284800000|2022-09-27 13:20:00|827.4|827.4|823.8|823.4|828.6|828.4|823.4|822.9|68108
1664285100000|2022-09-27 13:25:00|823.7|823.5|826.3|825.8|826.7|826.3|823|822.6|39061
1664285400000|2022-09-27 13:30:00|826.2|825.9|832|831.6|832|831.7|826|825.8|67849
1664285700000|2022-09-27 13:35:00|832.5|831.7|832.4|832.1|833.2|832.8|829.9|829.5|109568
1664286000000|2022-09-27 13:40:00|832.6|832.4|829.5|829.1|834.5|834.1|829.5|829.1|48931
1664286300000|2022-09-27 13:45:00|829.4|829.2|826.6|826.3|830.2|829.9|826.3|825.9|63981
1664286600000|2022-09-27 13:50:00|826.5|826.4|824.6|824.4|827.7|827.3|824.5|824.2|44025
1664286900000|2022-09-27 13:55:00|825|824.5|823.1|822.8|825.4|825.1|821.8|821.6|71002
1664287200000|2022-09-27 14:00:00|823.6|822.9|820.2|819.9|823.6|823.2|819.1|818.8|75559
1664287500000|2022-09-27 14:05:00|820.3|820|815.6|815.4|821.4|821.1|815.6|815.3|98188
1664287800000|2022-09-27 14:10:00|815.7|815|816.8|816.4|817.4|817|814.4|814|48765
1664288100000|2022-09-27 14:15:00|816.7|816.5|817.1|816.8|818.2|817.9|814.3|814|63627
1664288400000|2022-09-27 14:20:00|817.2|816.6|820.4|820.2|822.1|821.7|816.6|816.3|125690
1664288700000|2022-09-27 14:25:00|820.3|820.1|818.1|817.9|821.7|821.4|818|817.7|112742
1664289000000|2022-09-27 14:30:00|818.4|818.1|820.9|820.6|822.4|822|818.4|818.1|39905
1664289300000|2022-09-27 14:35:00|820.8|820.3|820|819.7|821.9|821.5|818.8|818.4|58782
1664289600000|2022-09-27 14:40:00|819.9|819.9|821.6|821.3|822|821.7|818.8|818.5|61952
1664289900000|2022-09-27 14:45:00|821.5|821|822.4|822.1|823|822.7|819.4|819.1|70125
1664290200000|2022-09-27 14:50:00|822.3|822|821.1|820.8|824.4|824|820.9|820.6|48416
1664290500000|2022-09-27 14:55:00|821.4|820.9|822.1|821.8|823.2|822.8|821.4|820.9|55278
1664290800000|2022-09-27 15:00:00|822.4|821.9|821.7|821.5|823.2|822.9|820.5|820.2|79240
1664291100000|2022-09-27 15:05:00|821.8|821.6|823|822.7|823.6|823.3|821.3|821.2|54167
1664291400000|2022-09-27 15:10:00|823.2|822.8|821.2|820.9|823.9|823.5|820.8|820.6|128916
1664291700000|2022-09-27 15:15:00|821.1|821|820.9|820.8|822|821.7|820.3|820|53957
1664292000000|2022-09-27 15:20:00|821|820.9|817|816.8|821.4|821.2|816.9|816.7|134565
1664292300000|2022-09-27 15:25:00|817.2|816.9|815.4|815|817.3|817|814.5|814.2|148402
1664348400000|2022-09-28 07:00:00|800.3|799.8|800.6|799.8|802.1|801.6|797.5|796.9|62897
1664348700000|2022-09-28 07:05:00|800.3|799.7|781.2|780.8|801.4|800.9|781.2|780.8|172284
1664349000000|2022-09-28 07:10:00|781.3|780.9|783.8|783.1|787.9|787.3|781|780.5|128453
1664349300000|2022-09-28 07:15:00|784.4|783.6|782.6|782.3|786.4|785.8|782.6|782.2|59953
1664349600000|2022-09-28 07:20:00|782.5|782.2|780.5|780.2|785|784.5|780.3|780.1|129089
1664349900000|2022-09-28 07:25:00|780.6|780.3|777.9|777.4|781|780.7|776.3|776|187481
1664350200000|2022-09-28 07:30:00|777.8|777.3|775.3|774.8|778.9|778.5|774.4|774|79412
1664350500000|2022-09-28 07:35:00|775.4|774.9|779.7|779.3|779.9|779.5|775.3|774.9|63539
1664350800000|2022-09-28 07:40:00|779.6|779.4|780.4|780.2|782|781.8|775.3|775|112628
1664351100000|2022-09-28 07:45:00|780.2|780.1|780.6|780.2|782.3|782.1|779.1|778.6|111051
1664351400000|2022-09-28 07:50:00|780.9|780.3|783.2|782.7|784.6|784.1|780.6|780.2|46214
1664351700000|2022-09-28 07:55:00|783.4|782.9|782.1|781.7|784.1|783.8|781.3|780.8|31353
1664352000000|2022-09-28 08:00:00|782.2|781.8|776.9|776.5|782.9|782.7|776.1|775.8|92688
1664352300000|2022-09-28 08:05:00|776.8|776.4|777.2|776.8|778.7|778.4|776.3|776|80001
1664352600000|2022-09-28 08:10:00|777.3|776.9|777.1|776.8|779.1|778.8|776.8|776.5|41263
1664352900000|2022-09-28 08:15:00|777.2|776.7|776|775.9|778.2|777.9|775.3|775.1|113506
1664353200000|2022-09-28 08:20:00|775.9|775.6|777.3|777|781.4|781.1|775.7|775.4|98851
1664353500000|2022-09-28 08:25:00|777.4|777.1|774.4|774.1|779.8|779.4|774.3|774.1|81610
1664353800000|2022-09-28 08:30:00|774.4|773.8|771.8|771.4|774.4|773.8|769.9|769.5|136513
1664354100000|2022-09-28 08:35:00|772.2|771.7|767.2|766.9|773.4|772.9|767.2|766.9|95289
1664354400000|2022-09-28 08:40:00|767.3|766.6|764.2|763.7|767.7|767.4|762.4|762|110755
1664354700000|2022-09-28 08:45:00|764.1|763.6|765.4|764.8|768.6|768.3|762.9|762.5|62635
1664355000000|2022-09-28 08:50:00|765.3|764.9|764.9|764.5|765.4|765|764.8|764.3|1276
1664355300000|2022-09-28 08:55:00|766|765.5|761.7|761.3|767.7|767.4|761.5|761.1|67865
1664355600000|2022-09-28 09:00:00|761.6|761.4|761.8|761.6|763.1|762.9|760.9|760.5|79271
1664355900000|2022-09-28 09:05:00|761.7|761.3|754.6|754.2|761.7|761.5|754.5|754.2|120983
1664356200000|2022-09-28 09:10:00|757.3|757.1|755.4|755.1|757.9|757.7|755.3|755.1|76581
1664356500000|2022-09-28 09:15:00|755.3|754.9|755.4|755.1|758|757.8|754.4|754.1|83268
1664356800000|2022-09-28 09:20:00|755.3|755.3|753.3|753|756.6|756.4|752.9|752.6|119126
1664357100000|2022-09-28 09:25:00|753.4|753.1|755.7|755.5|756|755.9|752.4|752|93288
1664357400000|2022-09-28 09:30:00|755.4|755.4|756|755.8|757.8|757.5|753.8|753.5|113418
1664357700000|2022-09-28 09:35:00|756.1|755.3|753.8|753.5|756.1|755.3|751.9|751.7|118373
1664358000000|2022-09-28 09:40:00|753.7|753.4|756.8|756.5|756.8|756.7|752.9|752.5|72472
1664358300000|2022-09-28 09:45:00|757.1|756.6|754.7|754.4|757.5|757.2|754.4|754.1|84522
1664358600000|2022-09-28 09:50:00|754.6|754.5|752.4|752|756.4|756.2|752.3|752|72611
1664358900000|2022-09-28 09:55:00|752.3|751.9|749.5|749.2|752.3|752|749.5|749.2|91591
1664359200000|2022-09-28 10:00:00|749.2|749|757.4|756.8|763.3|763|747.8|747.4|260921
1664359500000|2022-09-28 10:05:00|757.6|757|761.1|760.9|762.1|761.6|752.8|752.3|142655
1664359800000|2022-09-28 10:10:00|761.2|761|771.3|770.9|771.4|771|759.5|759|117232
1664360100000|2022-09-28 10:15:00|771.1|770.7|769.6|769.3|773|772.7|765.5|765.2|166587
1664360400000|2022-09-28 10:20:00|769.7|769.4|767.2|766.8|769.7|769.4|765.9|765.5|98105
1664360700000|2022-09-28 10:25:00|767.1|767.1|766.4|766|767.5|767.2|762.8|762.5|169112
1664361000000|2022-09-28 10:30:00|766.5|766.1|766.7|766.3|767.1|766.7|764.3|764|67310
1664361300000|2022-09-28 10:35:00|766.6|766.2|773.5|773.1|774.5|774.1|765.7|765.3|106310
1664361600000|2022-09-28 10:40:00|773.6|773.3|774.6|774.3|777|776.8|773.2|772.9|104176
1664361900000|2022-09-28 10:45:00|774.5|774.2|769.5|769.2|774.6|774.2|769.5|769.2|108325
1664362200000|2022-09-28 10:50:00|769.9|769.6|769.5|769.1|770.7|770.3|767.5|767.1|67421
1664362500000|2022-09-28 10:55:00|769.4|769.5|765.4|765|770.7|770.3|765.4|765|97314
1664362800000|2022-09-28 11:00:00|765.8|765.5|761.4|761.2|765.8|765.5|761.3|760.8|62342
1664363100000|2022-09-28 11:05:00|761.3|761.1|760.7|760.3|762.9|762.5|760.6|760.3|53791
1664363400000|2022-09-28 11:10:00|760.6|760.1|760.4|760.1|764|763.7|760.3|760|57764
1664363700000|2022-09-28 11:15:00|760.5|760|762.7|762.3|763.7|763.3|759.5|759.1|61026
1664364000000|2022-09-28 11:20:00|762.8|762.4|760.2|759.8|762.8|762.5|758.4|758.1|80108
1664364300000|2022-09-28 11:25:00|760.3|759.9|759.6|759.3|761.8|761.5|759.3|758.9|49871
1664364600000|2022-09-28 11:30:00|759.7|759.4|762.1|761.8|764.2|763.9|759.6|759.3|51105
1664364900000|2022-09-28 11:35:00|762|761.9|758.6|758.2|762.2|761.9|757.4|757|58865
1664365200000|2022-09-28 11:40:00|758.5|758.1|761.3|761|762.1|761.8|758.5|758.1|49262
1664365500000|2022-09-28 11:45:00|761|760.9|760.7|760.4|761.5|761.1|758.9|758.6|50564
1664365800000|2022-09-28 11:50:00|760.6|760.3|761|760.7|761.3|760.9|759.6|759.3|31086
1664366100000|2022-09-28 11:55:00|760.9|760.6|760.7|760.3|762.2|761.8|759.6|759.3|43799
1664366400000|2022-09-28 12:00:00|760.6|760.2|764.2|763.8|764.2|763.9|760.4|760.1|85170
1664366700000|2022-09-28 12:05:00|764.1|763.7|762.9|762.6|765|764.7|762.8|762.5|41840
1664367000000|2022-09-28 12:10:00|762.8|762.4|761.3|760.9|762.8|762.6|760.3|760.1|35817
1664367300000|2022-09-28 12:15:00|761.2|760.8|763.4|763.1|763.6|763.3|760.5|760.2|49220
1664367600000|2022-09-28 12:20:00|763.7|763.2|767.7|767.3|768.3|768|763.3|762.9|80858
1664367900000|2022-09-28 12:25:00|767.8|767.4|765|764.5|768|767.6|763.8|763.5|39523
1664368200000|2022-09-28 12:30:00|764.9|764.4|768.6|768.3|768.8|768.4|763.7|763.5|54658
1664368500000|2022-09-28 12:35:00|768.8|768.4|770.7|770.3|771|770.7|767.9|767.5|71924
1664368800000|2022-09-28 12:40:00|770.6|770.2|776.9|776.4|776.9|776.4|770.1|769.8|130588
1664369100000|2022-09-28 12:45:00|777.3|777|773.4|773|777.3|777|773.4|773|63161
1664369400000|2022-09-28 12:50:00|773.3|773.1|772.3|772|774.6|774.2|772.2|771.9|55763
1664369700000|2022-09-28 12:55:00|772.2|771.9|771.6|771.3|772.3|772.1|770.7|770.3|52205
1664370000000|2022-09-28 13:00:00|771.5|771.1|771|770.6|773.7|773.3|770.4|770.1|38238
1664370300000|2022-09-28 13:05:00|771.1|770.7|768.3|767.9|772.4|771.9|768.2|767.9|52454
1664370600000|2022-09-28 13:10:00|768.2|768|768.7|768.5|768.8|768.5|766.6|766.2|60293
1664370900000|2022-09-28 13:15:00|768.9|768.4|768.9|768.6|771.3|770.9|768.7|768.4|47824
1664371200000|2022-09-28 13:20:00|768.8|768.3|772.3|772|772.7|772.4|768.5|768.1|77084
1664371500000|2022-09-28 13:25:00|772.6|771.9|769.8|769.5|773.7|773.4|769.8|769.5|85444
1664371800000|2022-09-28 13:30:00|769.5|769.4|776.5|776.1|777|776.5|768.1|767.8|138287
1664372100000|2022-09-28 13:35:00|776.4|775.8|780.8|780.6|782.3|781.9|776|775.6|137441
1664372400000|2022-09-28 13:40:00|780.9|780.5|783.7|783.4|784|783.6|779.8|779.3|72481
1664372700000|2022-09-28 13:45:00|783.5|783.1|784.7|784.4|787.4|787|780.9|780.6|84934
1664373000000|2022-09-28 13:50:00|784.6|784.3|790.3|789.9|791.5|791.3|783.3|783.1|74327
1664373300000|2022-09-28 13:55:00|790.2|789.8|789.9|789.6|792.2|791.8|789.3|789|78085
1664373600000|2022-09-28 14:00:00|790.1|789.7|786.7|786.5|792.9|792.5|786.5|786.2|129796
1664373900000|2022-09-28 14:05:00|786.6|786.3|782.7|782.5|787.5|787.1|782.7|782.4|96459
1664374200000|2022-09-28 14:10:00|782.5|782.2|786.1|785.7|786.6|786.2|781.9|781.5|62501
1664374500000|2022-09-28 14:15:00|786|785.8|783.2|782.9|786|785.8|781.9|781.6|85463
1664374800000|2022-09-28 14:20:00|783.1|782.8|786.2|785.8|786.5|786.2|781.4|781|72198
1664375100000|2022-09-28 14:25:00|786.1|785.9|789.3|789.1|789.9|789.7|785.4|785.1|126917
1664375400000|2022-09-28 14:30:00|789.5|789.2|789.2|788.8|791.1|790.8|788.4|788.1|62568
1664375700000|2022-09-28 14:35:00|789.1|788.6|786.3|786.1|790.7|790.4|786.2|785.9|69981
1664376000000|2022-09-28 14:40:00|786.2|786|790.4|790.1|791|790.8|786.2|785.9|43456
1664376300000|2022-09-28 14:45:00|790|789.8|787.5|787.2|791.2|791|786.7|786.4|62058
1664376600000|2022-09-28 14:50:00|787.4|787.1|788.5|788.2|789.1|788.8|785.9|785.6|61015
1664376900000|2022-09-28 14:55:00|788.4|788|786.4|786.1|788.5|788.2|785.4|785|54630
1664377200000|2022-09-28 15:00:00|786.3|786|787.1|786.8|788.6|788.4|785|784.8|75786
1664377500000|2022-09-28 15:05:00|787.2|786.7|786.1|785.9|787.6|787.2|785.9|785.6|66755
1664377800000|2022-09-28 15:10:00|786.3|786|788.3|788.1|790.8|790.6|785.9|785.7|56262
1664378100000|2022-09-28 15:15:00|788.1|788|787|786.8|788.9|788.6|786.9|786.7|52504
1664378400000|2022-09-28 15:20:00|786.9|786.9|787.1|786.8|788.7|788.4|786.5|786.2|53615
1664378700000|2022-09-28 15:25:00|787|786.9|787.1|786.7|787.8|787.6|786.2|786|138276
1664434800000|2022-09-29 07:00:00|776.9|776.1|770.8|770|781.2|780.5|769.4|768.7|63848
1664435100000|2022-09-29 07:05:00|770.7|769.9|769.9|769.6|771.2|770.6|767.5|767|65667
1664435400000|2022-09-29 07:10:00|769.7|769.5|771|770.6|772.2|771.9|765.9|765.4|87690
1664435700000|2022-09-29 07:15:00|771.2|770.7|763.9|763.5|771.2|770.9|763.7|763.4|79849
1664436000000|2022-09-29 07:20:00|763.8|763.4|760.9|760.4|764.3|764.1|758.1|757.7|107499
1664436300000|2022-09-29 07:25:00|761|760.5|760.8|760.4|761.6|761.4|757.8|757.4|67511
1664436600000|2022-09-29 07:30:00|760.7|760|754.4|754.2|760.7|760|754.4|754.2|75395
1664436900000|2022-09-29 07:35:00|754.7|754.5|755.7|755.5|756.3|755.9|753.3|753.1|80866
1664437200000|2022-09-29 07:40:00|755.8|755.4|758.5|758.1|759.2|759|755.3|755|54622
1664437500000|2022-09-29 07:45:00|758.4|758|758|757.8|758.4|758|755.9|755.6|57891
1664437800000|2022-09-29 07:50:00|758.2|757.6|758.5|758.3|759.6|759.2|755.8|755.7|88857
1664438100000|2022-09-29 07:55:00|758.3|758.2|761.9|761.6|763.4|763.1|758.3|758.2|91030
1664438400000|2022-09-29 08:00:00|761.8|761.8|763|762.6|763.4|763.2|758|757.7|53145
1664438700000|2022-09-29 08:05:00|762.8|762.2|765.2|764.8|767.3|766.9|761.5|761.2|63721
1664439000000|2022-09-29 08:10:00|765|764.7|763|762.6|765|764.7|762.6|762.2|32218
1664439300000|2022-09-29 08:15:00|762.9|762.7|763|762.7|763.9|763.6|760.5|760.2|47671
1664439600000|2022-09-29 08:20:00|763.1|762.3|760.5|760.1|763.1|762.7|760.2|760|28251
1664439900000|2022-09-29 08:25:00|760.4|760|759.2|758.8|762|761.6|759.2|758.8|23386
1664440200000|2022-09-29 08:30:00|759.1|758.9|761.5|761.2|761.8|761.6|758.4|758.1|25983
1664440500000|2022-09-29 08:35:00|761.4|761.1|755.8|755.6|761.4|761.2|755.8|755.4|104005
1664440800000|2022-09-29 08:40:00|755.9|755.5|759.4|759.1|760.1|759.7|755.8|755.5|45895
1664441100000|2022-09-29 08:45:00|759.5|759|758.5|758.1|760.3|760|757.6|757.4|46293
1664441400000|2022-09-29 08:50:00|758.3|758.2|757.8|757.5|759.1|758.8|756.3|756.1|37163
1664441700000|2022-09-29 08:55:00|758|757.6|756.2|755.9|758|757.8|755.6|755.3|55330
1664442000000|2022-09-29 09:00:00|756|755.7|758.8|758.5|760|759.6|754.5|754.1|56750
1664442300000|2022-09-29 09:05:00|758.6|758.2|761.1|760.8|762.1|761.7|757.7|757.5|22330
1664442600000|2022-09-29 09:10:00|761.5|760.7|760.3|760|762.1|761.9|759.2|758.8|22990
1664442900000|2022-09-29 09:15:00|760.2|759.9|759.8|759.5|762.3|761.9|759.5|759.2|33828
1664443200000|2022-09-29 09:20:00|760.2|759.4|760.4|760.1|761.8|761.5|758.6|758.3|19352
1664443500000|2022-09-29 09:25:00|760.5|760.2|760.5|760.2|762.3|761.9|759.6|759.3|38067
1664443800000|2022-09-29 09:30:00|760.6|760.3|760.4|760.2|761.4|761.3|759.8|759.4|32206
1664444100000|2022-09-29 09:35:00|760.5|760.3|760.6|760.4|762|761.7|760.2|760|22684
1664444400000|2022-09-29 09:40:00|760.8|760.5|764.1|763.8|764.2|763.9|759.7|759.4|27973
1664444700000|2022-09-29 09:45:00|764.2|763.7|763|762.7|764.6|764.3|761.6|761.4|55061
1664445000000|2022-09-29 09:50:00|763.3|762.8|763.1|762.8|763.4|763.2|761.7|761.5|37871
1664445300000|2022-09-29 09:55:00|763|762.7|762.1|761.9|763.1|762.9|761.7|761.5|28544
1664445600000|2022-09-29 10:00:00|762.2|762|757.2|756.9|762.5|762.3|757|756.7|73707
1664445900000|2022-09-29 10:05:00|757.3|757|757.7|757.4|757.9|757.6|755.8|755.5|46782
1664446200000|2022-09-29 10:10:00|757.6|757.5|757.4|757.2|759.5|759.2|757.3|757|36706
1664446500000|2022-09-29 10:15:00|757.6|757.1|757.6|757.2|758.3|758.1|756.2|755.9|27371
1664446800000|2022-09-29 10:20:00|757.5|757.3|759.6|759.3|759.6|759.3|756.2|756|31264
1664447100000|2022-09-29 10:25:00|759.5|759.2|757.5|757.3|759.6|759.3|757.3|757|32180
1664447400000|2022-09-29 10:30:00|757.4|757.4|759.7|759.3|760|759.6|757.1|756.8|20209
1664447700000|2022-09-29 10:35:00|759.6|759.4|760.1|759.8|761.2|760.8|759.2|758.9|14414
1664448000000|2022-09-29 10:40:00|760.2|759.9|760.3|759.9|760.9|760.7|759.1|758.8|43585
1664448300000|2022-09-29 10:45:00|760.2|760.1|761.7|761.5|762.3|762|760.2|760|22647
1664448600000|2022-09-29 10:50:00|761.8|761.6|761.3|761|761.8|761.6|759.7|759.4|38055
1664448900000|2022-09-29 10:55:00|761.2|761.1|760.9|760.6|762.8|762.5|760.7|760.5|21008
1664449200000|2022-09-29 11:00:00|761.7|761.5|761.3|761|761.8|761.5|760.7|760.5|33445
1664449500000|2022-09-29 11:05:00|761.7|761.3|761.1|760.7|762.1|761.9|760.3|760|14551
1664449800000|2022-09-29 11:10:00|761|761|763.3|763|763.7|763.3|760.4|760.1|11746
1664450100000|2022-09-29 11:15:00|763.4|763.1|763.7|763.4|764|763.8|763|762.7|18186
1664450400000|2022-09-29 11:20:00|763.8|763.5|761.3|760.9|764.5|764.2|761|760.6|55915
1664450700000|2022-09-29 11:25:00|761.2|761|761.4|761.1|762.3|761.9|760.6|760.3|19229
1664451000000|2022-09-29 11:30:00|761.5|760.9|759.4|759.1|762.2|762|759.4|759.1|26056
1664451300000|2022-09-29 11:35:00|759.5|759.3|756.5|756.2|759.7|759.5|756.5|756.1|71549
1664451600000|2022-09-29 11:40:00|756.6|756.1|757.4|757.1|758.4|758|755.9|755.6|32465
1664451900000|2022-09-29 11:45:00|757.3|756.9|756.1|755.8|758|757.6|756.1|755.7|10022
1664452200000|2022-09-29 11:50:00|756|755.7|755.9|755.6|756.9|756.6|755.8|755.5|18425
1664452500000|2022-09-29 11:55:00|755.8|755.5|754.6|754.3|756|755.7|753.8|753.5|30356
1664452800000|2022-09-29 12:00:00|754.8|754.4|753|752.9|755.2|754.9|753|752.7|59107
1664453100000|2022-09-29 12:05:00|752.9|752.6|754.5|754.1|754.6|754.3|752.3|752.1|78278
1664453400000|2022-09-29 12:10:00|754.6|754.2|753.7|753.3|754.6|754.4|752.5|752.2|66883
1664453700000|2022-09-29 12:15:00|753.8|753.4|753.6|753.3|754.2|753.9|752.2|752.1|36623
1664454000000|2022-09-29 12:20:00|753.5|753.1|755.9|755.5|756.3|756|753|752.7|28137
1664454300000|2022-09-29 12:25:00|755.8|755.6|755.2|755|756.1|755.9|754.9|754.5|39098
1664454600000|2022-09-29 12:30:00|754.8|754.5|750.7|750.5|755|754.5|750.4|750.2|71452
1664454900000|2022-09-29 12:35:00|750.8|750.6|750.3|749.9|751.3|751.1|748.3|748|92334
1664455200000|2022-09-29 12:40:00|750.2|750|751|750.8|751.4|751.2|749.5|749.1|57956
1664455500000|2022-09-29 12:45:00|750.7|750.7|749.4|749|751.1|750.8|748.6|748.5|61555
1664455800000|2022-09-29 12:50:00|749.3|749.1|748.9|748.7|749.7|749.3|748|747.7|49239
1664456100000|2022-09-29 12:55:00|748.8|748.6|749.7|749.5|750.4|750.1|748.3|748|53798
1664456400000|2022-09-29 13:00:00|749.8|749.6|750.9|750.7|753|752.7|749.6|749.5|100889
1664456700000|2022-09-29 13:05:00|751|750.8|752.6|752.3|752.9|752.6|750.8|750.5|47898
1664457000000|2022-09-29 13:10:00|752.7|752.2|752.3|752|754.8|754.5|751.2|750.9|78965
1664457300000|2022-09-29 13:15:00|752.4|751.9|753.4|753.2|753.4|753.2|751.7|751.5|28289
1664457600000|2022-09-29 13:20:00|753.5|752.9|752.6|752.3|753.6|753.3|751.9|751.7|34970
1664457900000|2022-09-29 13:25:00|752.3|752.4|753.2|752.9|753.5|753.2|751.7|751.4|24878
1664458200000|2022-09-29 13:30:00|753.1|752.8|754.3|753.9|758|757.7|752.8|752.6|88077
1664458500000|2022-09-29 13:35:00|754.2|754|754.6|754.3|757|756.6|752.6|752.2|66689
1664458800000|2022-09-29 13:40:00|754.7|754.2|748.3|748.1|754.9|754.6|748|747.6|91004
1664459100000|2022-09-29 13:45:00|748.4|748|747.6|747.3|750.5|750.1|746.6|746.3|57062
1664459400000|2022-09-29 13:50:00|747.5|747.2|749.8|749.6|751.5|751.2|747.4|747.2|48122
1664459700000|2022-09-29 13:55:00|749.9|749.7|750.3|750.2|751.9|751.5|749.2|748.9|39955
1664460000000|2022-09-29 14:00:00|750.5|750.1|748.3|748|751.1|750.8|748.2|748|73207
1664460300000|2022-09-29 14:05:00|748.4|748.1|750.1|749.8|750.4|750.2|748|747.7|59729
1664460600000|2022-09-29 14:10:00|749.9|749.9|746.7|746.5|750.5|750.2|746.4|746.2|56331
1664460900000|2022-09-29 14:15:00|746.9|746.4|748.4|748.1|748.7|748.5|746.1|746|67702
1664461200000|2022-09-29 14:20:00|748.3|747.9|753.2|752.8|754.8|754.4|748.2|747.9|66340
1664461500000|2022-09-29 14:25:00|753.1|752.9|755.4|755.1|755.6|755.4|753.1|752.9|81464
1664461800000|2022-09-29 14:30:00|755.3|755|751.1|750.8|755.4|755.1|751|750.7|45351
1664462100000|2022-09-29 14:35:00|751|750.6|751.8|751.5|752.3|752|748.3|748.1|51144
1664462400000|2022-09-29 14:40:00|751.7|751.3|754|753.6|755.3|755|751.6|751.3|51758
1664462700000|2022-09-29 14:45:00|753.8|753.5|754.8|754.5|756.2|755.9|753.3|753|45895
1664463000000|2022-09-29 14:50:00|754.7|754.3|757.6|757.3|758.6|758.3|754.4|754|53346
1664463300000|2022-09-29 14:55:00|757.9|757.6|758.1|757.9|759.8|759.6|757.6|757.4|54038
1664463600000|2022-09-29 15:00:00|758|757.7|758.6|758.4|760.8|760.6|757.9|757.7|71124
1664463900000|2022-09-29 15:05:00|758.7|758.5|761.1|760.9|761.6|761.4|757.3|757.1|110189
1664464200000|2022-09-29 15:10:00|761.3|761|759.5|759.3|762.1|761.8|758.2|757.8|62993
1664464500000|2022-09-29 15:15:00|759.6|759.4|758.4|758.2|760|759.9|757.8|757.5|47119
1664464800000|2022-09-29 15:20:00|758.5|758.1|757.8|757.6|758.8|758.6|757.5|757.4|86399
1664465100000|2022-09-29 15:25:00|757.7|757.5|758.6|758.3|759.6|759.4|757.7|757.5|109650
1664521200000|2022-09-30 07:00:00|761.8|761.1|766.1|765.3|767|766.4|759.3|758.5|71013
1664521500000|2022-09-30 07:05:00|766|765.5|770.8|770.2|772.3|771.7|765.5|765.1|74092
1664521800000|2022-09-30 07:10:00|770.7|770.1|770.4|769.9|773.6|773.1|770.1|769.6|65422
1664522100000|2022-09-30 07:15:00|770.3|770|766.4|765.9|770.5|770|765.7|765.2|46077
1664522400000|2022-09-30 07:20:00|766.5|766|769.4|768.9|770.4|770.2|766|765.5|34822
1664522700000|2022-09-30 07:25:00|769.3|769|768.7|768.3|770.8|770.5|767.3|767.2|51954
1664523000000|2022-09-30 07:30:00|768.4|768.1|768.4|767.9|768.8|768.4|765|764.7|45104
1664523300000|2022-09-30 07:35:00|768.5|768|767.1|766.7|768.5|768.1|766.2|765.8|27197
1664523600000|2022-09-30 07:40:00|767.3|766.8|763.5|763.1|767.8|767.4|763.5|763.1|56203
1664523900000|2022-09-30 07:45:00|763.6|763.2|764.5|764.1|765.2|764.8|762.4|762.1|42245
1664524200000|2022-09-30 07:50:00|764.4|764|763.7|763.3|766|765.6|763.3|762.9|17736
1664524500000|2022-09-30 07:55:00|763.8|763.4|764.8|764.4|765.7|765.3|763|762.7|12318
1664524800000|2022-09-30 08:00:00|764.9|764.8|764.8|764.5|766.2|766|764.2|763.8|22953
1664525100000|2022-09-30 08:05:00|764.7|764|763|762.6|765.2|764.8|761.7|761.3|30800
1664525400000|2022-09-30 08:10:00|762.9|762.7|764.9|764.5|766.1|765.8|762.9|762.5|32948
1664525700000|2022-09-30 08:15:00|765.1|764.6|765.2|764.9|765.7|765.4|764.2|763.9|16225
1664526000000|2022-09-30 08:20:00|765.3|765|765|764.6|765.7|765.5|763|762.8|35291
1664526300000|2022-09-30 08:25:00|765.2|764.9|764|763.6|765.5|765.3|763.3|763|11703
1664526600000|2022-09-30 08:30:00|763.9|763.5|764.9|764.6|766|765.7|763.5|763.1|20676
1664526900000|2022-09-30 08:35:00|764.8|764.5|764.8|764.5|765.1|764.9|762.8|762.5|95986
1664527200000|2022-09-30 08:40:00|764.7|764.6|765.2|764.8|766|765.8|764.6|764.5|42659
1664527500000|2022-09-30 08:45:00|765.1|764.7|765.1|764.9|766.7|766.4|764.8|764.5|25641
1664527800000|2022-09-30 08:50:00|765.4|765|767.3|766.9|768|767.8|765.2|764.9|25358
1664528100000|2022-09-30 08:55:00|767.2|767.1|766.8|766.6|767.5|767.3|766.1|765.8|36206
1664528400000|2022-09-30 09:00:00|767.1|766.5|765.1|764.8|767.1|766.9|764|763.7|17105
1664528700000|2022-09-30 09:05:00|765.4|764.9|766.4|766.1|768|767.7|765|764.7|31674
1664529000000|2022-09-30 09:10:00|766.5|766.2|764.9|764.7|767.1|766.9|764.5|764.3|24127
1664529300000|2022-09-30 09:15:00|765|764.8|762|761.8|765.3|765.1|761.8|761.5|50214
1664529600000|2022-09-30 09:20:00|762.1|761.9|763.2|762.9|763.2|763|761.3|760.9|56685
1664529900000|2022-09-30 09:25:00|763.3|763|762.6|762.3|763.6|763.3|761.8|761.5|29302
1664530200000|2022-09-30 09:30:00|762.3|761.9|763.4|763|763.9|763.7|761.7|761.4|34165
1664530500000|2022-09-30 09:35:00|763.5|763.1|760.9|760.6|763.9|763.5|760.9|760.6|16107
1664530800000|2022-09-30 09:40:00|761|760.5|762.5|762.1|763.2|762.9|760.3|760.1|28575
1664531100000|2022-09-30 09:45:00|762.4|762|763.7|763.4|764.6|764.3|761.7|761.3|21146
1664531400000|2022-09-30 09:50:00|763.8|763.3|766|765.7|766.5|766.1|763.5|763.1|35940
1664531700000|2022-09-30 09:55:00|765.9|765.8|765.6|765.3|766.1|766|765|764.7|34741
1664532000000|2022-09-30 10:00:00|765.3|765.2|764.2|763.9|767|766.8|764.1|763.8|39186
1664532300000|2022-09-30 10:05:00|764.3|764|764.6|764.2|764.9|764.6|763.4|763.1|15193
1664532600000|2022-09-30 10:10:00|764.5|764.3|764.2|763.9|765.5|765.3|763.8|763.4|12802
1664532900000|2022-09-30 10:15:00|764.1|763.8|763.3|763|765|764.7|763.3|763|12104
1664533200000|2022-09-30 10:20:00|763.4|763.1|764.5|764.2|764.7|764.4|763.2|763|37822
1664533500000|2022-09-30 10:25:00|764.4|764.1|762.8|762.5|764.7|764.4|762.5|762.2|24731
1664533800000|2022-09-30 10:30:00|762.6|762.4|762|761.8|763.1|762.8|761.5|761.3|27640
1664534100000|2022-09-30 10:35:00|762.1|761.9|762.2|761.9|763.7|763.4|761.8|761.5|11937
1664534400000|2022-09-30 10:40:00|762.1|761.8|761|760.6|762.4|762.2|760.7|760.4|23985
1664534700000|2022-09-30 10:45:00|760.9|760.5|759.3|759|761|760.7|759.1|759|30490
1664535000000|2022-09-30 10:50:00|759.2|759.1|758.8|758.5|759.6|759.4|757.5|757.2|49866
1664535300000|2022-09-30 10:55:00|758.7|758.6|758.3|758|758.7|758.6|757.2|757|26034
1664535600000|2022-09-30 11:00:00|759.2|758.1|756.5|756.3|759.2|759|756.5|756.2|28866
1664535900000|2022-09-30 11:05:00|756.6|756.4|756.7|756.5|757.8|757.5|756|755.7|27231
1664536200000|2022-09-30 11:10:00|756.6|756.4|757.6|757.2|757.7|757.3|754.9|754.7|11847
1664536500000|2022-09-30 11:15:00|757.5|757.1|758|757.7|758.3|758|756.2|755.8|41467
1664536800000|2022-09-30 11:20:00|757.7|757.6|756.8|756.5|758|757.8|756.4|756|19533
1664537100000|2022-09-30 11:25:00|756.7|756.6|757|756.7|757.3|757|755.7|755.3|20125
1664537400000|2022-09-30 11:30:00|757.1|756.8|756|755.8|757.1|756.9|755.5|755.2|17630
1664537700000|2022-09-30 11:35:00|755.9|755.6|755.1|754.9|756|755.7|753.9|753.6|35994
1664538000000|2022-09-30 11:40:00|755.2|754.8|753.7|753.5|755.6|755.2|753.6|753.4|23862
1664538300000|2022-09-30 11:45:00|753.6|753.4|752.6|752.3|753.7|753.4|751.8|751.5|15140
1664538600000|2022-09-30 11:50:00|752.5|752.2|753.4|753.3|753.4|753.3|751.8|751.5|23465
1664538900000|2022-09-30 11:55:00|753.1|752.9|755.3|755.1|756|755.8|753|752.7|27597
1664539200000|2022-09-30 12:00:00|755.2|755|757.5|757.2|758|757.7|755.1|754.7|18330
1664539500000|2022-09-30 12:05:00|757.6|757.3|758.4|758.2|758.7|758.5|756.5|756.3|20891
1664539800000|2022-09-30 12:10:00|758.6|758.3|760.1|759.8|760.6|760.2|758.6|758.2|16735
1664540100000|2022-09-30 12:15:00|760|759.7|757.7|757.4|760.8|760.5|757.6|757.3|21237
1664540400000|2022-09-30 12:20:00|757.8|757.5|758.6|758.2|760.3|760|757.6|757.3|16428
1664540700000|2022-09-30 12:25:00|758.5|758.3|766.1|765.6|766.8|766.3|757.9|757.6|102002
1664541000000|2022-09-30 12:30:00|765.8|765.2|761.1|760.8|765.8|765.3|759.1|758.6|33426
1664541300000|2022-09-30 12:35:00|761.2|760.7|761.2|760.9|761.7|761.3|759.4|759|28620
1664541600000|2022-09-30 12:40:00|761.4|761|762.7|762.5|764|763.7|761|760.5|33888
1664541900000|2022-09-30 12:45:00|763.7|763.3|763.4|763.1|764.4|764.1|762.7|762.4|25476
1664542200000|2022-09-30 12:50:00|763.3|763|763.4|763.1|764.4|764.1|762.1|761.9|53105
1664542500000|2022-09-30 12:55:00|763.3|763.2|762.3|761.8|765.5|765.1|761.8|761.5|38615
1664542800000|2022-09-30 13:00:00|762.2|761.9|761.2|760.8|763.5|763.1|760.8|760.6|28580
1664543100000|2022-09-30 13:05:00|761.3|760.9|760.9|760.5|761.3|760.9|759.4|759|35834
1664543400000|2022-09-30 13:10:00|760.8|760.3|759.7|759.4|761|760.6|758.9|758.6|28934
1664543700000|2022-09-30 13:15:00|759.9|759.6|758.3|758|759.9|759.6|757.9|757.6|55468
1664544000000|2022-09-30 13:20:00|758.2|757.9|757.8|757.5|758.8|758.5|756.4|756|73034
1664544300000|2022-09-30 13:25:00|757.5|757.4|755.8|755.5|758.3|758|755|754.7|22277
1664544600000|2022-09-30 13:30:00|756.1|755.7|760|759.7|761.8|761.5|756.1|755.6|39692
1664544900000|2022-09-30 13:35:00|760.9|759.8|756.8|756.5|761.1|760.7|755.9|755.4|24307
1664545200000|2022-09-30 13:40:00|757.1|756.6|758.2|757.9|760.1|759.6|755.7|755.3|29860
1664545500000|2022-09-30 13:45:00|758.4|758|759.8|759.5|760.2|759.9|757.3|757|38740
1664545800000|2022-09-30 13:50:00|760|759.7|762.4|762.2|763.3|763|759.1|758.7|22319
1664546100000|2022-09-30 13:55:00|762.5|761.9|763.3|763|764.4|764.1|762|761.7|52367
1664546400000|2022-09-30 14:00:00|763.8|763.4|763.4|763|764.2|763.9|761.5|761.1|43119
1664546700000|2022-09-30 14:05:00|763.3|763.1|762.4|762.1|763.6|763.3|761.3|761|45641
1664547000000|2022-09-30 14:10:00|762.3|762.2|761.4|761.1|764.2|763.9|759.9|759.6|44153
1664547300000|2022-09-30 14:15:00|761.3|761|760.3|759.9|762.1|761.7|758|757.6|44276
1664547600000|2022-09-30 14:20:00|760.2|760|759.4|759.1|760.4|760|757.8|757.5|27266
1664547900000|2022-09-30 14:25:00|758.9|759.2|761|760.8|761.4|761.1|757.8|757.5|66335
1664548200000|2022-09-30 14:30:00|761.1|760.9|765.6|765.3|765.8|765.4|761|760.8|36574
1664548500000|2022-09-30 14:35:00|765.5|765.1|765.6|765.4|766.5|766.3|764.6|764.3|45219
1664548800000|2022-09-30 14:40:00|765.5|765.2|763.6|763.3|765.6|765.2|762.8|762.5|59901
1664549100000|2022-09-30 14:45:00|763.7|763.4|764.1|763.8|764.5|764.2|761.6|761.3|72801
1664549400000|2022-09-30 14:50:00|764|763.7|762.9|762.7|764.4|764.1|761.8|761.5|87072
1664549700000|2022-09-30 14:55:00|763|762.9|761.8|761.5|763.9|763.8|761.3|761|52236
1664550000000|2022-09-30 15:00:00|761.9|761.7|763.3|762.9|763.8|763.5|760.2|759.9|77732
1664550300000|2022-09-30 15:05:00|763.4|763.1|765.1|764.9|765.6|765.4|763.4|763|81981
1664550600000|2022-09-30 15:10:00|765.2|765|766.3|766.1|766.6|766.3|764.8|764.6|73480
1664550900000|2022-09-30 15:15:00|766.2|766.2|765.5|765.3|766.6|766.4|764.6|764.4|57625
1664551200000|2022-09-30 15:20:00|765.6|765.4|765|764.7|766.1|766|764.2|764|125594
1664551500000|2022-09-30 15:25:00|765.1|764.8|764.6|764.2|765.8|765.5|764.4|764.1|96038
1664780400000|2022-10-03 07:00:00|744.7|744.2|741.9|741|744.9|744.2|738|737.5|100155
1664780700000|2022-10-03 07:05:00|741.8|740.6|740.4|739.7|750.4|749.5|740.2|739.3|66023
1664781000000|2022-10-03 07:10:00|740.3|739.2|741.4|740.9|742.2|741.7|735.6|735.2|73381
1664781300000|2022-10-03 07:15:00|742|741.5|741.7|741.2|745|744.6|739.4|739|49811
1664781600000|2022-10-03 07:20:00|741.8|741.3|738.5|738|742.5|742|738.2|738|55837
1664781900000|2022-10-03 07:25:00|738.4|737.9|742|741.6|742.8|742.4|738.2|737.9|55114
1664782200000|2022-10-03 07:30:00|742.1|741.7|738.9|738.6|742.8|742.4|738.3|737.9|69767
1664782500000|2022-10-03 07:35:00|738.8|738.5|734.5|734.2|739.1|738.8|734|733.7|78256
1664782800000|2022-10-03 07:40:00|734.7|734.3|737.5|737.3|737.7|737.3|734.2|733.9|58753
1664783100000|2022-10-03 07:45:00|737.4|737.1|735.9|735.5|737.9|737.7|735.6|735.3|68569
1664783400000|2022-10-03 07:50:00|735.7|735.6|732.2|732|735.7|735.6|730.7|730.5|82065
1664783700000|2022-10-03 07:55:00|732.4|732.1|733.1|732.9|735|734.8|732.3|732|51467
1664784000000|2022-10-03 08:00:00|733|732.8|729.9|729.6|733|732.8|729.3|729|81487
1664784300000|2022-10-03 08:05:00|729.8|729.3|730.1|729.7|731.8|731.4|729.4|729|68083
1664784600000|2022-10-03 08:10:00|730|729.5|730.7|730.3|731|730.7|729.3|729|53368
1664784900000|2022-10-03 08:15:00|730.6|730.2|730.4|730.2|731.7|731.3|729.7|729.5|55306
1664785200000|2022-10-03 08:20:00|730.3|730.1|730.2|730|731.1|730.7|728.3|728.1|61796
1664785500000|2022-10-03 08:25:00|730|729.7|726.1|725.8|730.8|730.5|725.9|725.6|79587
1664785800000|2022-10-03 08:30:00|726|725.7|727.2|726.8|728|727.6|724.9|724.8|45962
1664786100000|2022-10-03 08:35:00|727.1|726.7|726.4|726.1|727.5|727.3|726|725.8|64867
1664786400000|2022-10-03 08:40:00|726.5|726.2|728.2|727.9|728.4|728.1|726.4|726.1|115741
1664786700000|2022-10-03 08:45:00|728|727.8|730|729.7|730.7|730.5|727.6|727.4|33872
1664787000000|2022-10-03 08:50:00|729.9|729.6|732.2|731.9|732.3|732|729.7|729.4|55608
1664787300000|2022-10-03 08:55:00|732.1|732|733|732.9|733|732.9|731.1|731|48284
1664787600000|2022-10-03 09:00:00|733.3|733.1|731.8|731.5|733.9|733.6|731.1|731|59333
1664787900000|2022-10-03 09:05:00|731.7|731.4|730.4|730.1|732.3|732.1|730.2|730.1|48935
1664788200000|2022-10-03 09:10:00|730.5|730.2|734.4|734.3|735|734.9|730.5|730.2|73149
1664788500000|2022-10-03 09:15:00|734.6|734.4|735.8|735.5|737.7|737.3|734.4|734.2|41379
1664788800000|2022-10-03 09:20:00|735.9|735.6|739.8|739.5|739.9|739.5|735.8|735.6|42906
1664789100000|2022-10-03 09:25:00|739.7|739.4|740.5|740.4|741.1|740.7|738.7|738.3|40751
1664789400000|2022-10-03 09:30:00|740.6|740.3|740.4|740.1|740.8|740.4|739|738.7|48002
1664789700000|2022-10-03 09:35:00|740.3|740|739.4|739.1|741.8|741.5|739.4|739.1|22892
1664790000000|2022-10-03 09:40:00|739.5|739.2|737.7|737.4|739.6|739.3|737.4|737.2|50979
1664790300000|2022-10-03 09:45:00|738|737.9|736.2|736|738.2|737.9|735.2|735|62362
1664790600000|2022-10-03 09:50:00|736.1|735.9|737.4|737.1|737.4|737.2|735.4|735.1|50391
1664790900000|2022-10-03 09:55:00|737.3|737|737.4|737.2|738.4|738.2|737|736.8|27446
1664791200000|2022-10-03 10:00:00|737.3|737.3|739|738.6|739.5|739.2|735.9|735.6|45614
1664791500000|2022-10-03 10:05:00|738.9|738.7|739.1|738.9|739.9|739.6|737.3|737|22034
1664791800000|2022-10-03 10:10:00|739|738.8|738.8|738.6|740.4|740.1|738.4|738.2|23483
1664792100000|2022-10-03 10:15:00|738.7|738.3|739.9|739.6|739.9|739.6|738.1|737.8|20069
1664792400000|2022-10-03 10:20:00|739.8|739.5|738.9|738.7|739.8|739.5|737.8|737.5|32260
1664792700000|2022-10-03 10:25:00|738.8|738.8|740|739.7|740|739.7|738.8|738.6|24134
1664793000000|2022-10-03 10:30:00|739.9|739.6|739.5|739.3|740|739.7|738.4|738.2|11512
1664793300000|2022-10-03 10:35:00|739.6|739.2|739.6|739.3|740.3|740|738.9|738.7|13215
1664793600000|2022-10-03 10:40:00|739.5|739.4|740.3|740|740.8|740.6|739.1|738.8|11810
1664793900000|2022-10-03 10:45:00|740.1|739.9|741|740.8|741|740.8|738.9|738.7|43964
1664794200000|2022-10-03 10:50:00|741.1|740.9|741.8|741.5|742.3|742|740.5|740.2|46850
1664794500000|2022-10-03 10:55:00|742.1|741.6|744.6|744.3|744.7|744.4|742.1|741.5|42376
1664794800000|2022-10-03 11:00:00|743.7|743.5|744.8|744.4|744.8|744.5|743.6|743.4|29786
1664795100000|2022-10-03 11:05:00|744.7|744|747.1|746.8|747.2|746.9|744.3|743.9|32033
1664795400000|2022-10-03 11:10:00|746.9|746.9|743.4|743.2|747|746.9|741.7|741.4|37558
1664795700000|2022-10-03 11:15:00|743.3|743.1|743.1|742.9|744.4|744.1|743|742.6|21462
1664796000000|2022-10-03 11:20:00|743|742.8|742.7|742.5|744.3|744.1|741.9|741.7|45729
1664796300000|2022-10-03 11:25:00|742.8|742.6|741.8|741.5|742.9|742.6|741.5|741.3|27718
1664796600000|2022-10-03 11:30:00|741.7|741.4|742.3|742.2|742.9|742.6|740.3|740.1|18621
1664796900000|2022-10-03 11:35:00|742.4|741.7|741.6|741.4|742.9|742.7|741.5|741.3|12607
1664797200000|2022-10-03 11:40:00|741.9|741.5|742|741.7|742.6|742.2|741.3|741.1|17351
1664797500000|2022-10-03 11:45:00|742.1|741.8|741.2|740.9|743.4|743.1|741.2|740.9|19396
1664797800000|2022-10-03 11:50:00|741.3|741|740.5|740.2|741.5|741.1|739.9|739.6|30108
1664798100000|2022-10-03 11:55:00|740.4|740.3|742.9|742.7|742.9|742.7|740.1|739.9|19845
1664798400000|2022-10-03 12:00:00|743|742.6|744.3|743.9|744.9|744.6|742.5|742.1|15324
1664798700000|2022-10-03 12:05:00|744.2|744|745.5|745.1|745.7|745.3|744.2|743.8|28495
1664799000000|2022-10-03 12:10:00|745.4|745.2|745.3|745|745.6|745.4|744.3|743.9|12003
1664799300000|2022-10-03 12:15:00|745.2|744.8|744.6|744.3|745.8|745.7|744.6|744.2|22078
1664799600000|2022-10-03 12:20:00|744.5|744.2|744.7|744.4|745.2|744.9|743.8|743.5|22097
1664799900000|2022-10-03 12:25:00|744.8|744.5|744|743.8|745|744.8|743.8|743.5|44103
1664800200000|2022-10-03 12:30:00|744.2|743.9|745|744.7|746|745.8|743.8|743.5|25746
1664800500000|2022-10-03 12:35:00|745.1|744.8|744.7|744.5|745.8|745.5|744.7|744.4|34262
1664800800000|2022-10-03 12:40:00|745|744.6|745.6|745.4|745.8|745.6|744.9|744.6|15546
1664801100000|2022-10-03 12:45:00|745.8|745.5|746.5|746.3|746.9|746.7|745.3|745|62630
1664801400000|2022-10-03 12:50:00|746.6|746.4|746.8|746.5|748|747.8|746.3|746.2|75057
1664801700000|2022-10-03 12:55:00|746.9|746.6|747.4|747.2|748.2|748|746.9|746.6|21055
1664802000000|2022-10-03 13:00:00|747.6|747.3|748.5|748.3|748.8|748.5|747.3|747.2|14993
1664802300000|2022-10-03 13:05:00|748.4|748.2|751.6|751.2|751.6|751.3|748.2|747.9|54920
1664802600000|2022-10-03 13:10:00|751.7|751.3|752.1|751.9|752.8|752.6|750.6|750.3|34728
1664802900000|2022-10-03 13:15:00|752|751.8|754.1|753.8|754.6|754.3|751.5|751.2|41106
1664803200000|2022-10-03 13:20:00|754.2|753.7|753.3|753|754.2|754|752.3|752|31113
1664803500000|2022-10-03 13:25:00|753.4|753.1|752.1|751.9|753.5|753.1|751.4|751|20903
1664803800000|2022-10-03 13:30:00|752.3|752|748.6|748.3|753.7|753.3|747.5|747.2|59634
1664804100000|2022-10-03 13:35:00|748.5|748.1|743.8|743.3|749.2|748.8|743.3|742.9|42779
1664804400000|2022-10-03 13:40:00|743.7|743.5|745.9|745.6|747.4|747|743.2|743|38910
1664804700000|2022-10-03 13:45:00|746|745.8|749.9|749.5|749.9|749.6|745.7|745.3|87708
1664805000000|2022-10-03 13:50:00|750|749.6|749.2|748.9|750.9|750.5|747.5|747.2|66889
1664805300000|2022-10-03 13:55:00|749.3|748.8|748|747.7|750.1|749.9|747.2|746.9|30803
1664805600000|2022-10-03 14:00:00|748.9|748.3|750.9|750.6|752.7|752.4|748.6|748.1|130018
1664805900000|2022-10-03 14:05:00|750.8|750.5|755.5|755.2|757.2|756.9|750.8|750.5|59230
1664806200000|2022-10-03 14:10:00|755.1|755.1|760.5|760.2|761.2|760.8|754.7|754.4|106097
1664806500000|2022-10-03 14:15:00|760.4|759.9|762.1|761.8|762.6|762.2|759|758.5|36374
1664806800000|2022-10-03 14:20:00|762.2|761.7|766.1|765.8|766.1|765.8|762.1|761.7|99748
1664807100000|2022-10-03 14:25:00|766|765.7|765.2|764.8|766.5|766.2|764.7|764.3|52828
1664807400000|2022-10-03 14:30:00|765.4|765.1|766.9|766.5|766.9|766.5|763.8|763.4|74869
1664807700000|2022-10-03 14:35:00|767.4|766.6|767.1|766.9|768.8|768.4|766.5|766.1|25728
1664808000000|2022-10-03 14:40:00|767.2|767|764.5|764.1|767.3|767.1|763.8|763.6|40372
1664808300000|2022-10-03 14:45:00|764.6|764.2|767|766.6|767.6|767.3|764.6|764.1|45341
1664808600000|2022-10-03 14:50:00|766.9|766.7|767.1|766.9|767.2|767|765.1|764.7|55355
1664808900000|2022-10-03 14:55:00|767|767|766.6|766.4|768|767.8|766.4|766.1|66150
1664809200000|2022-10-03 15:00:00|766.5|766.5|766.9|766.7|767|766.8|765.4|765.1|83848
1664809500000|2022-10-03 15:05:00|767.1|766.8|766.5|766.4|767.2|767|766|765.9|58251
1664809800000|2022-10-03 15:10:00|766.7|766.5|767.6|767.3|767.7|767.5|765|764.8|67112
1664810100000|2022-10-03 15:15:00|767.5|767.2|765.4|765.1|768.8|768.5|765.4|765.1|44884
1664810400000|2022-10-03 15:20:00|765.5|765.3|764.1|763.9|766|765.8|763.6|763.4|110850
1664810700000|2022-10-03 15:25:00|764|764|763|762.6|764.6|764.3|762.8|762.5|120933
1664866800000|2022-10-04 07:00:00|771.2|770.2|772|771.7|772.8|772.3|767.6|767|94115
1664867100000|2022-10-04 07:05:00|772.3|771.8|775.7|775.3|777.4|777|771.4|771|101697
1664867400000|2022-10-04 07:10:00|776|775.6|777.3|777|778.7|778.4|774.3|773.8|117210
1664867700000|2022-10-04 07:15:00|777.2|776.9|782.2|781.9|782.3|782|775.7|775.4|113409
1664868000000|2022-10-04 07:20:00|782.1|781.8|780.8|780.4|784.4|784.1|780.6|780.3|82534
1664868300000|2022-10-04 07:25:00|780.9|780.8|776.9|776.5|781.7|781.3|776.8|776.5|67378
1664868600000|2022-10-04 07:30:00|776.7|776.3|778.5|778.4|779.2|778.8|774.8|774.5|87631
1664868900000|2022-10-04 07:35:00|778.6|778|777.5|777.2|779.2|779|776|775.5|69195
1664869200000|2022-10-04 07:40:00|777.4|777.1|777.1|776.8|777.7|777.4|775|774.8|55920
1664869500000|2022-10-04 07:45:00|777.2|776.9|777.3|776.9|778.6|778.3|776.5|776.2|52230
1664869800000|2022-10-04 07:50:00|777.1|776.7|779.1|778.7|779.7|779.2|777|776.6|30358
1664870100000|2022-10-04 07:55:00|779.2|778.8|779.1|778.7|779.4|779.1|777.3|777|45273
1664870400000|2022-10-04 08:00:00|779.4|778.8|783.8|783.5|783.9|783.7|779.4|778.8|53477
1664870700000|2022-10-04 08:05:00|783.7|783.4|782.8|782.6|783.9|783.6|782.2|781.9|24181
1664871000000|2022-10-04 08:10:00|782.7|782.3|783.2|782.8|784.8|784.5|782.5|782.2|54291
1664871300000|2022-10-04 08:15:00|783.3|783|781.6|781.3|784.4|784.2|781.6|781.3|33299
1664871600000|2022-10-04 08:20:00|781.5|781.4|781.2|781|782.5|782.1|781.1|780.9|36087
1664871900000|2022-10-04 08:25:00|781.1|781.1|781.4|781.3|781.9|781.7|780.6|780.3|33584
1664872200000|2022-10-04 08:30:00|781.3|781.1|780.6|780.3|781.8|781.5|779.3|779.1|66122
1664872500000|2022-10-04 08:35:00|780.5|780.5|779.2|779|780.8|780.5|778.7|778.3|34798
1664872800000|2022-10-04 08:40:00|779.4|779.1|778.8|778.6|780.4|780.2|777.4|777.2|36924
1664873100000|2022-10-04 08:45:00|778.9|778.5|778.9|778.6|779.7|779.4|777.5|777.3|55622
1664873400000|2022-10-04 08:50:00|779|778.7|777.2|776.8|779.2|778.9|776.6|776.5|50022
1664873700000|2022-10-04 08:55:00|777|776.9|778.4|778.2|779.1|778.8|776.8|776.6|42770
1664874000000|2022-10-04 09:00:00|778.6|778.3|778.1|777.9|779.8|779.5|777.9|777.6|48175
1664874300000|2022-10-04 09:05:00|778.2|777.8|778.5|778.2|780.3|780.2|778.2|777.8|37552
1664874600000|2022-10-04 09:10:00|778.7|778.3|776.2|776|778.8|778.6|776.1|775.8|36423
1664874900000|2022-10-04 09:15:00|776.4|776.1|777.2|777|777.9|777.6|776.1|776|32346
1664875200000|2022-10-04 09:20:00|777.4|777.1|779.3|779.1|779.6|779.3|777.1|776.8|46109
1664875500000|2022-10-04 09:25:00|779.4|779.2|779.8|779.6|780.8|780.5|778.2|778|16393
1664875800000|2022-10-04 09:30:00|779.7|779.5|779|778.7|779.8|779.5|778.1|777.7|15741
1664876100000|2022-10-04 09:35:00|778.9|778.6|779.6|779.5|780.5|780.2|778.7|778.4|14061
1664876400000|2022-10-04 09:40:00|779.8|779.4|779.4|779.2|780.4|780.1|779.2|778.9|16616
1664876700000|2022-10-04 09:45:00|779.3|779.3|780.7|780.3|780.7|780.4|778.7|778.4|33761
1664877000000|2022-10-04 09:50:00|780.8|780.4|783.8|783.4|784.2|784|780.8|780.4|39987
1664877300000|2022-10-04 09:55:00|784.1|783.5|783.8|783.4|784.2|784|783|782.7|15208
1664877600000|2022-10-04 10:00:00|783.7|783.1|783.9|783.5|784.5|784.2|783.3|783|14212
1664877900000|2022-10-04 10:05:00|783.8|783.6|784.2|784|784.5|784.3|783.2|782.9|16752
1664878200000|2022-10-04 10:10:00|784.1|783.9|784.7|784.4|785.4|785.2|783.7|783.4|19063
1664878500000|2022-10-04 10:15:00|784.6|784.5|786.8|786.7|786.8|786.7|784.4|784.1|20707
1664878800000|2022-10-04 10:20:00|786.7|786.4|786.5|786.2|786.8|786.5|785.2|785|26854
1664879100000|2022-10-04 10:25:00|786.6|786.3|785.3|785.1|787|786.7|785.3|785|37194
1664879400000|2022-10-04 10:30:00|785.4|785.2|787.2|787|787.2|787|785.4|785.2|44074
1664879700000|2022-10-04 10:35:00|787.4|786.9|787.3|787.2|788|787.8|786.8|786.5|30814
1664880000000|2022-10-04 10:40:00|787.4|786.9|787.6|787.3|787.9|787.6|786.8|786.6|32005
1664880300000|2022-10-04 10:45:00|787.7|787.2|787|786.7|787.7|787.4|786.3|786.1|13757
1664880600000|2022-10-04 10:50:00|786.9|786.8|785.6|785.3|787.2|787|785.2|785|16441
1664880900000|2022-10-04 10:55:00|785.5|785.4|785.4|785.1|786.3|786|785.2|785|27071
1664881200000|2022-10-04 11:00:00|785.5|785.3|786.3|786|786.4|786.1|784.7|784.4|20565
1664881500000|2022-10-04 11:05:00|786|786.1|786.4|786.1|786.4|786.2|785.1|784.9|29320
1664881800000|2022-10-04 11:10:00|786.5|786.2|786.4|786.2|787.7|787.4|786.4|786|26638
1664882100000|2022-10-04 11:15:00|786.5|786.3|785.3|785.1|787.2|786.9|784.1|783.9|38983
1664882400000|2022-10-04 11:20:00|785.4|785.2|783.5|783.1|785.9|785.6|783.3|783|27971
1664882700000|2022-10-04 11:25:00|783.6|783.2|784.1|783.7|784.7|784.5|783.4|783.2|24004
1664883000000|2022-10-04 11:30:00|784.2|783.8|785.4|785.1|785.9|785.6|784.2|783.8|10957
1664883300000|2022-10-04 11:35:00|785.5|785.2|785|784.7|786|785.7|784.8|784.5|22068
1664883600000|2022-10-04 11:40:00|784.9|784.6|785.7|785.4|785.9|785.7|784.4|784.1|22001
1664883900000|2022-10-04 11:45:00|785.6|785.5|785.6|785.4|786.2|786|785.1|784.9|18707
1664884200000|2022-10-04 11:50:00|785.7|785.3|786.1|785.9|786.1|786|784.7|784.5|20534
1664884500000|2022-10-04 11:55:00|786|785.6|786.7|786.5|787.1|786.8|785.5|785.3|19546
1664884800000|2022-10-04 12:00:00|786.8|786.4|786.7|786.5|787|786.7|785.9|785.7|18474
1664885100000|2022-10-04 12:05:00|786.8|786.4|787.2|787|787.2|787.1|786.4|786.1|13561
1664885400000|2022-10-04 12:10:00|787.1|786.9|787.9|787.7|788|787.8|786.7|786.5|50675
1664885700000|2022-10-04 12:15:00|788|787.8|788.8|788.6|788.8|788.7|787.6|787.3|30202
1664886000000|2022-10-04 12:20:00|788.7|788.5|787.3|787|788.7|788.7|786.7|786.5|18622
1664886300000|2022-10-04 12:25:00|787.4|787.1|786.9|786.7|787.7|787.5|786.6|786.3|19869
1664886600000|2022-10-04 12:30:00|786.8|786.8|787.3|787|787.5|787.2|785.9|785.7|60789
1664886900000|2022-10-04 12:35:00|787.2|786.9|786.6|786.3|787.5|787.2|786.1|785.8|23850
1664887200000|2022-10-04 12:40:00|786.5|786|785.5|785.2|786.8|786.6|785.4|785.1|28003
1664887500000|2022-10-04 12:45:00|785.4|785.1|784.4|784.1|785.7|785.4|783.8|783.6|37829
1664887800000|2022-10-04 12:50:00|784.3|783.9|784.3|784.1|785.1|784.9|783.9|783.6|24189
1664888100000|2022-10-04 12:55:00|784.2|783.9|784.5|784.3|784.7|784.5|783.3|783|31997
1664888400000|2022-10-04 13:00:00|784.6|784.4|785.3|785.2|785.8|785.4|784.2|784|24368
1664888700000|2022-10-04 13:05:00|785.4|784.9|784.7|784.5|785.6|785.3|784.3|784.1|34978
1664889000000|2022-10-04 13:10:00|784.8|784.4|784.3|784.1|785|784.8|784.2|783.9|24151
1664889300000|2022-10-04 13:15:00|784.2|784.2|784.8|784.6|785.2|784.9|784.2|784.1|31184
1664889600000|2022-10-04 13:20:00|784.7|784.5|784.7|784.6|785.6|785.4|784.4|784.2|29791
1664889900000|2022-10-04 13:25:00|784.6|784.4|784.3|784|784.6|784.4|782.4|782.1|28832
1664890200000|2022-10-04 13:30:00|784.5|784.1|787.2|786.8|788.3|788|784.1|783.8|54359
1664890500000|2022-10-04 13:35:00|787.1|786.9|790.3|790|790.8|790.5|787.1|786.9|77857
1664890800000|2022-10-04 13:40:00|790.4|789.9|791.9|791.6|792.4|792.2|789.4|789.2|86052
1664891100000|2022-10-04 13:45:00|792|791.7|792.4|792.2|793.3|793.1|790.9|790.8|82683
1664891400000|2022-10-04 13:50:00|792.5|792.1|792|791.8|792.8|792.5|791.7|791.5|86847
1664891700000|2022-10-04 13:55:00|791.9|791.6|794.1|793.9|794.2|794|791.6|791.4|138941
1664892000000|2022-10-04 14:00:00|794.2|794|796.2|796|796.6|796.4|794.1|794|93037
1664892300000|2022-10-04 14:05:00|796.1|795.9|793.1|792.8|796.6|796.5|792.6|792.4|77396
1664892600000|2022-10-04 14:10:00|793.2|792.9|794.8|794.5|795.2|794.9|792.4|792.2|18027
1664892900000|2022-10-04 14:15:00|794.7|794.6|795.7|795.4|796.2|795.9|793.8|793.6|41576
1664893200000|2022-10-04 14:20:00|795.6|795|797.3|797|797.6|797.5|795.3|795|76495
1664893500000|2022-10-04 14:25:00|797.2|796.9|797.3|797|798.8|798.6|795.8|795.5|57885
1664893800000|2022-10-04 14:30:00|797.2|797.1|798.9|798.7|799.3|799.1|797.2|797.1|50665
1664894100000|2022-10-04 14:35:00|799|798.8|799|798.7|800.6|800.4|798.8|798.6|73423
1664894400000|2022-10-04 14:40:00|799.1|798.8|800.3|800|801.9|801.7|799.1|798.8|59051
1664894700000|2022-10-04 14:45:00|800.2|800.1|799.9|799.7|800.8|800.5|799.2|798.9|64843
1664895000000|2022-10-04 14:50:00|800.2|799.9|800.7|800.5|801.3|801|798.1|797.8|66481
1664895300000|2022-10-04 14:55:00|800.9|800.6|800.4|800.2|801.6|801.3|800.3|800.1|53459
1664895600000|2022-10-04 15:00:00|800.3|800.3|800.9|800.7|801.4|801.1|800.3|800.1|56172
1664895900000|2022-10-04 15:05:00|800.7|800.5|803.7|803.4|804|803.9|800.5|800.4|94057
1664896200000|2022-10-04 15:10:00|803.6|803.5|803.5|803.2|803.7|803.5|801.6|801.4|39370
1664896500000|2022-10-04 15:15:00|803.4|803.3|804.6|804.5|805.6|805.4|803.3|803|56008
1664896800000|2022-10-04 15:20:00|804.8|804.4|805.4|805.2|806.3|806|804.6|804.3|76051
1664897100000|2022-10-04 15:25:00|805.3|805|806.2|806|806.5|806.3|804.8|804.5|142696
1664953200000|2022-10-05 07:00:00|813.6|812.8|810|809.5|813.8|813|806.5|805.9|51631
1664953500000|2022-10-05 07:05:00|810.5|809.9|807.2|806.8|814|813.4|806.8|806.2|34863
1664953800000|2022-10-05 07:10:00|807.6|806.9|808|807.7|812.9|812.5|806.8|806.2|120291
1664954100000|2022-10-05 07:15:00|808.1|807.8|808.6|808.3|810.4|810.2|806.6|806.2|93389
1664954400000|2022-10-05 07:20:00|808.1|807.6|806.7|806.4|809.7|809.5|806|805.7|69135
1664954700000|2022-10-05 07:25:00|806.8|806.1|808.7|808.3|809.8|809.3|806.3|806.1|62619
1664955000000|2022-10-05 07:30:00|808.6|808.4|811.9|811.6|812.5|812.1|808.3|808.1|106414
1664955300000|2022-10-05 07:35:00|811.8|811.7|809.3|809.2|812.2|812|809.2|809|45267
1664955600000|2022-10-05 07:40:00|809.4|809.3|808.3|808|809.9|809.5|806.6|806.3|75097
1664955900000|2022-10-05 07:45:00|808.4|807.9|807.2|807|808.4|807.9|805.9|805.6|55818
1664956200000|2022-10-05 07:50:00|807.3|806.3|804.5|804.3|807.6|807.4|804.5|804.2|53964
1664956500000|2022-10-05 07:55:00|804.9|804.5|802.2|801.8|804.9|804.6|801.9|801.6|67202
1664956800000|2022-10-05 08:00:00|802.1|801.7|802.2|802|803.4|803|799.7|799.4|97553
1664957100000|2022-10-05 08:05:00|802.1|801.9|800.2|799.8|802.1|802|799.5|799.3|59832
1664957400000|2022-10-05 08:10:00|800.1|799.7|798.3|798|800.1|799.8|797.4|797.2|63644
1664957700000|2022-10-05 08:15:00|798.2|797.6|796.9|796.6|799.4|799|796.9|796.5|39275
1664958000000|2022-10-05 08:20:00|797.1|796.5|796.8|796.4|797.3|797|795.1|794.8|79704
1664958300000|2022-10-05 08:25:00|796.9|796.5|796.1|795.9|797.3|797|794.1|793.8|18232
1664958600000|2022-10-05 08:30:00|796.6|795.8|801.6|801.2|801.8|801.4|796.2|795.8|34360
1664958900000|2022-10-05 08:35:00|801.5|801.3|802.7|802.4|803.9|803.6|801.4|801.2|39077
1664959200000|2022-10-05 08:40:00|802.8|802.5|803.2|802.8|803.9|803.6|802.2|801.8|28928
1664959500000|2022-10-05 08:45:00|803.1|802.7|803.8|803.7|804.3|804|802|801.7|20196
1664959800000|2022-10-05 08:50:00|803.9|803.8|802.3|801.9|804.1|803.9|801|800.7|58599
1664960100000|2022-10-05 08:55:00|802.4|802|801.8|801.6|802.8|802.4|801.5|801.2|39874
1664960400000|2022-10-05 09:00:00|801.9|801.9|805.3|804.9|806|805.8|801.8|801.6|84221
1664960700000|2022-10-05 09:05:00|805.5|805|803.5|803.3|805.7|805.4|803.2|802.9|45514
1664961000000|2022-10-05 09:10:00|803.4|803.2|800.6|800.2|803.8|803.5|799.9|799.6|34102
1664961300000|2022-10-05 09:15:00|800.7|800.3|800.3|800.1|800.8|800.5|799.4|799.2|15488
1664961600000|2022-10-05 09:20:00|800.4|800.2|800.8|800.7|801.2|800.9|799.5|799.4|16567
1664961900000|2022-10-05 09:25:00|800.9|800.8|802.1|801.9|802.1|801.9|799.9|799.6|24229
1664962200000|2022-10-05 09:30:00|802.2|802.1|800.9|800.5|802.4|802.2|800.3|800|31210
1664962500000|2022-10-05 09:35:00|801|800.6|799.4|799.2|801|800.7|799.1|799|19942
1664962800000|2022-10-05 09:40:00|799.5|799.3|799.2|798.9|799.7|799.4|798.3|798.1|35953
1664963100000|2022-10-05 09:45:00|799.1|799|800.5|800.2|801|800.7|799.1|798.8|28908
1664963400000|2022-10-05 09:50:00|800.6|800.3|799.7|799.4|800.6|800.3|799.3|799|18644
1664963700000|2022-10-05 09:55:00|799.6|799.3|800.1|799.9|801|800.8|799.5|799.3|24872
1664964000000|2022-10-05 10:00:00|800.2|800|800.3|800|800.5|800.2|798.6|798.4|18883
1664964300000|2022-10-05 10:05:00|800.4|800.1|800.2|799.9|801.6|801.3|799.4|799.2|57175
1664964600000|2022-10-05 10:10:00|800.3|800|800.2|799.9|800.7|800.4|798.6|798.3|75785
1664964900000|2022-10-05 10:15:00|800.4|800|798.2|798|800.4|800|797.3|797|78529
1664965200000|2022-10-05 10:20:00|798.1|797.9|799.3|799|799.4|799.3|797.8|797.5|24951
1664965500000|2022-10-05 10:25:00|799.2|798.9|800.5|800.2|800.5|800.2|798.7|798.6|22065
1664965800000|2022-10-05 10:30:00|800.6|800.1|800.2|800|800.8|800.5|799.7|799.6|32520
1664966100000|2022-10-05 10:35:00|800.3|800.1|799|798.8|800.7|800.5|798.7|798.5|15372
1664966400000|2022-10-05 10:40:00|799.1|798.7|798.7|798.5|799.6|799.4|798.4|798.1|8412
1664966700000|2022-10-05 10:45:00|798.6|798.2|797.9|797.5|798.6|798.3|797.4|797.1|30293
1664967000000|2022-10-05 10:50:00|798|797.6|798.7|798.5|799.7|799.3|797.3|797.1|15984
1664967300000|2022-10-05 10:55:00|798.6|798.6|799.9|799.8|800|799.8|797.9|797.6|19348
1664967600000|2022-10-05 11:00:00|799.6|799.3|799.9|799.7|800.3|800|799.3|799.1|26768
1664967900000|2022-10-05 11:05:00|800.1|799.8|799.6|799.3|801.2|800.9|799.3|799.1|47312
1664968200000|2022-10-05 11:10:00|799.5|799.1|796.8|796.5|799.7|799.5|796.6|796.4|23707
1664968500000|2022-10-05 11:15:00|797.1|796.6|798.3|797.9|798.6|798.4|797.1|796.5|22900
1664968800000|2022-10-05 11:20:00|798.2|798|799.3|799.1|799.4|799.2|797.6|797.5|29208
1664969100000|2022-10-05 11:25:00|799.2|799.2|800.6|800.4|800.6|800.4|799.2|799.2|8540
1664969400000|2022-10-05 11:30:00|800.9|800.5|800.7|800.5|802.4|802.1|800.5|800.2|44283
1664969700000|2022-10-05 11:35:00|800.6|800.6|799.2|798.9|800.9|800.6|798.9|798.6|19649
1664970000000|2022-10-05 11:40:00|799.1|799|800.7|800.4|801.6|801.4|799|798.9|12797
1664970300000|2022-10-05 11:45:00|800.6|800.3|800.6|800.4|801.3|801|800.5|800.2|8695
1664970600000|2022-10-05 11:50:00|800.8|800.5|800.6|800.4|801|800.8|800.5|800.3|5138
1664970900000|2022-10-05 11:55:00|800.7|800.3|801.8|801.5|802.2|801.9|800|799.9|16930
1664971200000|2022-10-05 12:00:00|801.7|801.6|800.3|800|801.9|801.7|799.9|799.6|24042
1664971500000|2022-10-05 12:05:00|800.2|799.9|800.2|800|800.7|800.5|799.5|799.3|6104
1664971800000|2022-10-05 12:10:00|800.1|799.7|800.1|799.9|801.5|801.2|799.9|799.6|10132
1664972100000|2022-10-05 12:15:00|800|799.8|800.4|800.2|801|800.7|798.4|798.2|27812
1664972400000|2022-10-05 12:20:00|800.5|800|800.2|799.9|801|800.7|799.7|799.4|24320
1664972700000|2022-10-05 12:25:00|800.1|800|801.2|801|801.3|801.1|798.8|798.5|17735
1664973000000|2022-10-05 12:30:00|801.1|800.7|802.8|802.6|803.6|803.4|800.8|800.6|8994
1664973300000|2022-10-05 12:35:00|803.1|802.7|801.8|801.6|803.9|803.6|801.6|801.5|18817
1664973600000|2022-10-05 12:40:00|801.7|801.5|800.8|800.6|802.2|802|800.4|800.1|22511
1664973900000|2022-10-05 12:45:00|800.9|800.7|800.2|800|801.2|801|800.1|800|20824
1664974200000|2022-10-05 12:50:00|800.1|800.1|799.6|799.5|800.6|800.3|799.4|799.1|16732
1664974500000|2022-10-05 12:55:00|799.7|799.3|798.1|798|799.8|799.7|798.1|798|39178
1664974800000|2022-10-05 13:00:00|798.2|797.8|799|798.7|799.1|798.8|798|797.8|26045
1664975100000|2022-10-05 13:05:00|798.9|798.8|798.3|798|799|798.9|797.7|797.5|19812
1664975400000|2022-10-05 13:10:00|798.2|798.1|799.2|799.1|800.2|799.9|798.1|797.9|11782
1664975700000|2022-10-05 13:15:00|799.4|799.3|799.4|799.2|800.2|799.9|799.2|799|34468
1664976000000|2022-10-05 13:20:00|799.6|799.3|799.9|799.7|800.3|800|799.4|799.2|31405
1664976300000|2022-10-05 13:25:00|799.8|799.6|799.9|799.6|800.5|800.2|799.5|799.3|18194
1664976600000|2022-10-05 13:30:00|799.8|799.4|798.8|798.6|802.2|801.9|798.1|797.9|61015
1664976900000|2022-10-05 13:35:00|799|798.7|797.8|797.4|801.4|801.1|797.2|796.9|43583
1664977200000|2022-10-05 13:40:00|797.7|797.3|797.4|797.1|798.5|798.3|796.8|796.5|27582
1664977500000|2022-10-05 13:45:00|797.3|796.8|803.7|803.5|803.8|803.5|797.1|796.7|58677
1664977800000|2022-10-05 13:50:00|803.5|803.2|802.9|802.7|804.2|804|802|801.6|39416
1664978100000|2022-10-05 13:55:00|802.8|802.6|803|802.7|804.2|804|802.5|802.1|19801
1664978400000|2022-10-05 14:00:00|802.9|802.1|799.1|798.9|803|802.6|798.7|798.3|60591
1664978700000|2022-10-05 14:05:00|799|798.7|798.6|798.4|800.6|800.3|798.5|798.3|35657
1664979000000|2022-10-05 14:10:00|798.5|798.3|798.7|798.5|800.1|799.9|797.8|797.5|67394
1664979300000|2022-10-05 14:15:00|798.8|798.4|797.9|797.6|799.6|799.3|797.6|797.3|37391
1664979600000|2022-10-05 14:20:00|797.8|797.5|795.2|795|799.1|798.8|795.2|795|56280
1664979900000|2022-10-05 14:25:00|795.3|794.9|794.7|794.5|796.8|796.5|794.5|794.3|70872
1664980200000|2022-10-05 14:30:00|794.6|794.4|792|791.7|795.4|795.1|792|791.7|42425
1664980500000|2022-10-05 14:35:00|791.9|791.8|792.6|792.3|793.1|792.8|791.5|791.2|40087
1664980800000|2022-10-05 14:40:00|792.5|792.4|793.4|793.1|795|794.8|792|791.8|27394
1664981100000|2022-10-05 14:45:00|793.3|793.2|792.7|792.5|794.1|793.8|792.5|792.3|26077
1664981400000|2022-10-05 14:50:00|792.6|792.4|792.9|792.7|793.6|793.4|791.4|791.1|22390
1664981700000|2022-10-05 14:55:00|793|792.9|791|790.7|793.1|792.9|790.2|790|36727
1664982000000|2022-10-05 15:00:00|790.9|790.4|793.4|793.2|793.7|793.4|790.5|790.3|41055
1664982300000|2022-10-05 15:05:00|793.3|793.1|793.8|793.6|793.9|793.7|791.8|791.5|55912
1664982600000|2022-10-05 15:10:00|793.7|793.5|792.6|792.3|794.1|793.8|792.2|792|87153
1664982900000|2022-10-05 15:15:00|792.8|792.4|794.2|794|794.4|794.2|792.2|791.9|150979
1664983200000|2022-10-05 15:20:00|794.1|793.9|793.9|793.7|794.3|794.1|793.5|793.3|150090
1664983500000|2022-10-05 15:25:00|793.8|793.8|794|793.9|794.4|794.2|792.6|792.5|122719
1665039600000|2022-10-06 07:00:00|798.1|796.9|800.5|799.8|803.5|802.8|797.1|796.2|51918
1665039900000|2022-10-06 07:05:00|800.4|799.7|804|803.6|804.1|803.7|799.8|799.1|23099
1665040200000|2022-10-06 07:10:00|804.1|803.8|801|800.6|805.4|805|799.9|799.3|52100
1665040500000|2022-10-06 07:15:00|800.7|800.3|803.4|803.1|804.8|804.3|800.7|800.3|21957
1665040800000|2022-10-06 07:20:00|803.6|803.3|800.1|799.8|804.1|803.8|799.9|799.4|21336
1665041100000|2022-10-06 07:25:00|800.4|799.7|802.3|801.9|802.5|802.2|800.4|799.7|76977
1665041400000|2022-10-06 07:30:00|802.2|801.8|800|799.7|802.2|801.8|799.1|798.8|34507
1665041700000|2022-10-06 07:35:00|799.9|799.4|796|795.8|800.1|799.7|794.5|794.2|165681
1665042000000|2022-10-06 07:40:00|796.1|795.9|791.8|791.4|797|796.8|791.8|791.4|97295
1665042300000|2022-10-06 07:45:00|791.7|791.3|793.3|792.9|793.3|793|790.4|790.2|53152
1665042600000|2022-10-06 07:50:00|793.6|793.1|789.8|789.5|793.6|793.1|789|788.6|59868
1665042900000|2022-10-06 07:55:00|790|789.4|789.1|788.7|790.7|790.6|788.9|788.5|39913
1665043200000|2022-10-06 08:00:00|788.8|788.6|789.4|789.1|791.8|791.4|787|786.6|66136
1665043500000|2022-10-06 08:05:00|789.3|789|789.4|789.1|791.9|791.7|789.3|789|57477
1665043800000|2022-10-06 08:10:00|789.3|789.2|787|786.7|790.2|789.7|787|786.5|27483
1665044100000|2022-10-06 08:15:00|786.9|786.6|787.1|786.8|788.6|788.4|786.8|786.4|24063
1665044400000|2022-10-06 08:20:00|787.5|786.9|786.8|786.4|788.2|787.8|785.8|785.4|24266
1665044700000|2022-10-06 08:25:00|787.1|786.5|788.9|788.7|788.9|788.7|787.1|786.5|10417
1665045000000|2022-10-06 08:30:00|789.2|788.9|788.8|788.5|789.5|789.3|788.3|788|25442
1665045300000|2022-10-06 08:35:00|788.7|788.6|788.2|788|789.7|789.6|788.1|787.7|13866
1665045600000|2022-10-06 08:40:00|787.8|787.4|787.2|786.9|788.5|788.2|787|786.6|29644
1665045900000|2022-10-06 08:45:00|787.3|787|788.1|787.8|788.9|788.6|787.2|786.8|11504
1665046200000|2022-10-06 08:50:00|788|787.7|789.3|789|789.6|789.3|787.3|787.1|18207
1665046500000|2022-10-06 08:55:00|789.2|788.9|788.7|788.4|789.2|788.9|787.9|787.6|5727
1665046800000|2022-10-06 09:00:00|788.8|788.5|788.6|788.3|788.9|788.6|787.2|787|22677
1665047100000|2022-10-06 09:05:00|788.5|788.2|788.4|788.2|789.3|789.1|788.2|788|13284
1665047400000|2022-10-06 09:10:00|788.3|788.1|788.3|788|789.2|788.9|787.8|787.6|23162
1665047700000|2022-10-06 09:15:00|788.4|788.1|789.4|789|789.4|789.2|788|787.7|12425
1665048000000|2022-10-06 09:20:00|789.3|788.8|791.8|791.6|792.4|792|788.9|788.6|22079
1665048300000|2022-10-06 09:25:00|791.7|791.4|791.4|791.1|792.4|792.2|791.4|791.1|41242
1665048600000|2022-10-06 09:30:00|791.5|791.2|791.7|791.4|792.6|792.4|790.7|790.4|51990
1665048900000|2022-10-06 09:35:00|791.6|791.3|790.5|790.3|791.7|791.3|789.5|789.1|13358
1665049200000|2022-10-06 09:40:00|790.4|790.4|790.7|790.5|791.8|791.5|790.3|790.1|4216
1665049500000|2022-10-06 09:45:00|790.6|790.6|789.7|789.5|790.8|790.7|789|788.7|18680
1665049800000|2022-10-06 09:50:00|789.6|789|788.5|788.3|789.6|789.1|788.3|788|11128
1665050100000|2022-10-06 09:55:00|788.3|788|787.3|787|789.3|789.1|787.1|786.9|43074
1665050400000|2022-10-06 10:00:00|787.2|786.9|788.7|788.5|788.8|788.5|787.1|786.8|60596
1665050700000|2022-10-06 10:05:00|788.8|788.2|787|786.7|789.4|789.1|786.9|786.5|56918
1665051000000|2022-10-06 10:10:00|787.1|786.9|787.6|787.3|788.1|787.8|786.8|786.6|21747
1665051300000|2022-10-06 10:15:00|787.5|787.4|786.7|786.6|788.4|788.2|786.5|786.2|25444
1665051600000|2022-10-06 10:20:00|786.9|786.4|787.1|786.7|787.5|787.2|786.3|786|23314
1665051900000|2022-10-06 10:25:00|787.2|787.1|787.4|787.2|787.7|787.5|786.1|785.8|15585
1665052200000|2022-10-06 10:30:00|787.5|787.3|789.6|789.4|789.9|789.7|787.3|787.1|20037
1665052500000|2022-10-06 10:35:00|789.4|789.3|788.2|787.8|789.6|789.4|788|787.7|11158
1665052800000|2022-10-06 10:40:00|788.1|787.9|789.2|789|789.6|789.4|788|787.7|9385
1665053100000|2022-10-06 10:45:00|789.3|788.9|788.7|788.6|789.3|789|788.3|788|7558
1665053400000|2022-10-06 10:50:00|788.8|788.3|789.3|789|789.5|789.2|788.4|788.2|9263
1665053700000|2022-10-06 10:55:00|789.4|789.1|789.8|789.6|789.9|789.7|788.6|788.2|42025
1665054000000|2022-10-06 11:00:00|790.4|790.2|791.7|791.3|791.8|791.5|790.4|790.2|39204
1665054300000|2022-10-06 11:05:00|791.6|791|792.8|792.6|793.7|793.5|790.4|790.1|37917
1665054600000|2022-10-06 11:10:00|792.9|792.7|792.7|792.3|793.8|793.6|792.3|792|58654
1665054900000|2022-10-06 11:15:00|792.8|792.4|792.4|792.2|793.8|793.5|792|791.7|26213
1665055200000|2022-10-06 11:20:00|792.5|792.1|790.9|790.7|792.8|792.6|790.7|790.4|17472
1665055500000|2022-10-06 11:25:00|790.8|790.6|790.4|790.2|791|790.9|790.2|790|8652
1665055800000|2022-10-06 11:30:00|790.6|790.1|792.8|792.6|793.8|793.5|790.4|790.1|34994
1665056100000|2022-10-06 11:35:00|792.9|792.5|791.7|791.4|793|792.6|790.9|790.6|4877
1665056400000|2022-10-06 11:40:00|791.8|791.3|790.9|790.6|792|791.8|790.7|790.4|9142
1665056700000|2022-10-06 11:45:00|791|790.7|790.7|790.5|791.1|790.9|790|789.8|7339
1665057000000|2022-10-06 11:50:00|790.8|790.4|790.7|790.5|791.1|790.8|790.1|789.9|4236
1665057300000|2022-10-06 11:55:00|791.2|790.4|791.5|791.2|791.9|791.6|790.9|790.4|11701
1665057600000|2022-10-06 12:00:00|791.4|791.1|792.2|792|793.1|792.8|790.8|790.4|16355
1665057900000|2022-10-06 12:05:00|792.1|791.9|792.9|792.7|792.9|792.7|791.8|791.6|13129
1665058200000|2022-10-06 12:10:00|793|792.6|793.8|793.4|794.1|793.9|792.3|792.1|12792
1665058500000|2022-10-06 12:15:00|793.7|793.3|793.5|793.3|794.1|793.9|793.1|792.8|8681
1665058800000|2022-10-06 12:20:00|793.6|793.2|793.8|793.5|794.5|794.2|793.4|793|9131
1665059100000|2022-10-06 12:25:00|793.7|793.6|792.8|792.6|793.8|793.6|792.8|792.5|11438
1665059400000|2022-10-06 12:30:00|794.4|794.1|796|795.7|797.2|796.9|793.4|792.9|26677
1665059700000|2022-10-06 12:35:00|796.1|795.6|795.7|795.5|796.8|796.4|795.2|794.9|23248
1665060000000|2022-10-06 12:40:00|795.6|795.2|794.4|794.2|795.6|795.3|794|793.6|22514
1665060300000|2022-10-06 12:45:00|794.5|794.3|792.1|791.9|795.3|795|792.1|791.9|13802
1665060600000|2022-10-06 12:50:00|792.4|792.1|791.7|791.5|792.7|792.4|791.4|791.1|17290
1665060900000|2022-10-06 12:55:00|791.8|791.6|791.8|791.7|792|791.8|790.9|790.7|9719
1665061200000|2022-10-06 13:00:00|792|791.6|791.5|791.3|792.2|791.9|791.1|790.9|22370
1665061500000|2022-10-06 13:05:00|791.4|791.2|791.3|791|791.7|791.4|790.6|790.3|14783
1665061800000|2022-10-06 13:10:00|791.2|791.1|792.1|791.9|792.1|791.9|790.7|790.4|7188
1665062100000|2022-10-06 13:15:00|792.2|792|792.1|791.8|792.2|792.1|791.2|791|4139
1665062400000|2022-10-06 13:20:00|792.2|791.9|790.6|790.3|792.2|791.9|790.3|790|9236
1665062700000|2022-10-06 13:25:00|790.5|790.2|790.1|789.8|790.5|790.3|789.3|789.1|48297
1665063000000|2022-10-06 13:30:00|790|789.9|792.4|792.1|793.9|793.6|787.7|787.5|51013
1665063300000|2022-10-06 13:35:00|792.3|791.9|792.7|792.3|792.7|792.4|790|789.7|51859
1665063600000|2022-10-06 13:40:00|792.6|792.4|793|792.7|794.8|794.6|792.3|792|34468
1665063900000|2022-10-06 13:45:00|792.9|792.6|790.9|790.5|793.2|792.9|790.1|789.7|44008
1665064200000|2022-10-06 13:50:00|790.8|790.6|791.5|791.2|793.4|793|790.4|790|52217
1665064500000|2022-10-06 13:55:00|791.6|791.3|788.1|787.8|791.6|791.3|787.8|787.5|21941
1665064800000|2022-10-06 14:00:00|787.9|787.9|787.5|787.3|788|787.9|785.8|785.5|45204
1665065100000|2022-10-06 14:05:00|787.2|786.9|787|786.8|787.5|787.2|785.7|785.4|33511
1665065400000|2022-10-06 14:10:00|786.9|786.4|786.7|786.4|787|786.8|785|784.7|65723
1665065700000|2022-10-06 14:15:00|786.8|786.5|788.3|788.1|788.4|788.1|786.6|786.3|34535
1665066000000|2022-10-06 14:20:00|788.4|788.2|788.7|788.4|788.7|788.4|786.6|786.3|20266
1665066300000|2022-10-06 14:25:00|788.6|788.3|786.7|786.3|789.8|789.5|786.6|786.3|19311
1665066600000|2022-10-06 14:30:00|786.6|786.2|785.6|785.5|787.8|787.4|785.1|785|33100
1665066900000|2022-10-06 14:35:00|785.7|785.3|786.9|786.7|787.6|787.3|785.4|785.1|19936
1665067200000|2022-10-06 14:40:00|787|786.6|787.6|787.3|788.1|787.8|786.9|786.6|17092
1665067500000|2022-10-06 14:45:00|787.5|787.2|790.1|789.8|790.1|789.8|787|786.8|19293
1665067800000|2022-10-06 14:50:00|790|789.9|790.6|790.3|790.7|790.4|789.6|789.3|14504
1665068100000|2022-10-06 14:55:00|790.7|790.4|792.1|791.8|792.4|792.1|789.7|789.5|40750
1665068400000|2022-10-06 15:00:00|792.2|791.9|790.8|790.5|792.6|792.3|790.3|790|26774
1665068700000|2022-10-06 15:05:00|790.7|790.4|790|789.6|791.9|791.7|789.8|789.5|31994
1665069000000|2022-10-06 15:10:00|790.1|789.8|788.4|788.2|790.1|789.8|788.3|788|44435
1665069300000|2022-10-06 15:15:00|788.7|788.4|789.7|789.6|790.1|789.9|787.8|787.5|42917
1665069600000|2022-10-06 15:20:00|789.8|789.5|789.3|789.1|790.5|790.3|789|788.7|40057
1665069900000|2022-10-06 15:25:00|789.4|789|788.2|787.8|789.7|789.4|787.8|787.5|77045
1665126000000|2022-10-07 07:00:00|784.2|783.1|789|788|791.7|790.8|783.9|782.9|33543
1665126300000|2022-10-07 07:05:00|789.1|789.1|794.9|794.4|794.9|794.5|786.4|785.7|74277
1665126600000|2022-10-07 07:10:00|794.8|794.8|799.2|798.7|799.2|798.7|794.6|794.3|36443
1665126900000|2022-10-07 07:15:00|799.1|798.5|796.8|796.5|799.1|798.7|795.4|794.9|35022
1665127200000|2022-10-07 07:20:00|796.9|796.4|795.2|795|797.7|797.3|794.4|794|25581
1665127500000|2022-10-07 07:25:00|795.3|795.1|794.7|794.4|796.2|795.8|793.9|793.5|18252
1665127800000|2022-10-07 07:30:00|794.6|794.5|792.9|792.4|794.7|794.5|791.6|791.3|55904
1665128100000|2022-10-07 07:35:00|792.7|792.5|794.4|794.1|794.9|794.5|792.5|792|22205
1665128400000|2022-10-07 07:40:00|794.3|794|793|792.8|795.2|794.9|793|792.8|13392
1665128700000|2022-10-07 07:45:00|793.1|792.9|791.8|791.4|793.4|793|791.8|791.4|12369
1665129000000|2022-10-07 07:50:00|791.7|791.6|791.1|790.9|791.8|791.6|790.3|790|24901
1665129300000|2022-10-07 07:55:00|791.3|790.8|791.1|790.7|791.9|791.5|790.1|789.9|37025
1665129600000|2022-10-07 08:00:00|791|790.6|790.8|790.6|791.6|791.3|789.2|789.1|24158
1665129900000|2022-10-07 08:05:00|790.9|790.7|791.4|791.1|791.7|791.5|789.8|789.6|17165
1665130200000|2022-10-07 08:10:00|791.5|791|793|792.8|793.6|793.3|790.7|790.6|24250
1665130500000|2022-10-07 08:15:00|792.9|792.7|792.6|792.3|792.9|792.7|791.7|791.4|13000
1665130800000|2022-10-07 08:20:00|792.5|792.4|793|792.7|794.2|794|792.3|792.1|38437
1665131100000|2022-10-07 08:25:00|793.1|792.8|792.5|792.3|794.1|793.8|792.4|792.2|21124
1665131400000|2022-10-07 08:30:00|792.8|792.2|793.7|793.5|794.2|793.9|792.7|792.2|85768
1665131700000|2022-10-07 08:35:00|793.6|793.4|787.1|786.9|794.4|794.2|785.3|785|86384
1665132000000|2022-10-07 08:40:00|787.2|787|788.6|788.3|790.3|790|787.1|786.9|25518
1665132300000|2022-10-07 08:45:00|788.5|787.9|788.2|787.9|789|788.7|787.6|787.3|16748
1665132600000|2022-10-07 08:50:00|788.5|788|790.2|789.9|790.4|790|788.5|787.9|18955
1665132900000|2022-10-07 08:55:00|790.6|790|790|789.7|792.3|792|790|789.7|24290
1665133200000|2022-10-07 09:00:00|789.9|789.6|790.6|790.3|792|791.7|789.7|789.4|19439
1665133500000|2022-10-07 09:05:00|790.5|790.2|790.8|790.4|791|790.7|789.7|789.4|28325
1665133800000|2022-10-07 09:10:00|790.9|790.5|789.7|789.3|790.9|790.6|788.9|788.5|15928
1665134100000|2022-10-07 09:15:00|789.6|789.4|791.1|790.7|791.9|791.5|789.2|789|11174
1665134400000|2022-10-07 09:20:00|791.2|790.8|792.3|792.1|793.1|792.8|790.7|790.5|13740
1665134700000|2022-10-07 09:25:00|792.2|792|791.5|791.2|792.2|792|790.6|790.2|12639
1665135000000|2022-10-07 09:30:00|791.4|791|792.8|792.4|793.5|793.3|791|790.8|24353
1665135300000|2022-10-07 09:35:00|792.7|792.5|794.2|794|794.3|794|792.3|792|17179
1665135600000|2022-10-07 09:40:00|794.3|794.1|793.1|792.9|794.3|794.1|792.8|792.6|17570
1665135900000|2022-10-07 09:45:00|793.3|792.8|792.5|792.3|793.3|793.1|792.2|791.8|13995
1665136200000|2022-10-07 09:50:00|792.8|792.4|794.1|793.8|794.5|794.3|792.7|792.4|18851
1665136500000|2022-10-07 09:55:00|794|793.6|793.8|793.6|794|793.7|793|792.8|3823
1665136800000|2022-10-07 10:00:00|793.9|793.5|792.5|792.2|794.2|793.9|792.5|792.1|12041
1665137100000|2022-10-07 10:05:00|792.6|792.3|793.5|793.2|793.8|793.5|792.3|792|12753
1665137400000|2022-10-07 10:10:00|793.4|792.8|792.2|792|793.9|793.6|792.2|792|8969
1665137700000|2022-10-07 10:15:00|792.3|791.9|791.2|790.9|792.8|792.6|790.2|790|10469
1665138000000|2022-10-07 10:20:00|791.1|790.7|791.9|791.6|792.5|792.2|790.6|790.3|9766
1665138300000|2022-10-07 10:25:00|792|791.7|791.2|791|792.1|791.9|790.8|790.6|5757
1665138600000|2022-10-07 10:30:00|791.1|790.9|792.4|792.2|792.8|792.7|790.8|790.6|16696
1665138900000|2022-10-07 10:35:00|792.5|792.1|792.7|792.4|793.2|792.9|792.3|792.1|6728
1665139200000|2022-10-07 10:40:00|792.6|792.3|792.2|792|792.7|792.4|791.4|791.3|19474
1665139500000|2022-10-07 10:45:00|792.1|791.9|792.7|792.4|793|792.9|792|791.7|11888
1665139800000|2022-10-07 10:50:00|792.6|792.5|791.4|791.2|792.9|792.7|791.4|791.1|18574
1665140100000|2022-10-07 10:55:00|791.5|791.1|792.4|792|792.6|792.4|791.4|791.1|7382
1665140400000|2022-10-07 11:00:00|792.5|792.2|792.8|792.5|793|792.7|792.1|791.8|7099
1665140700000|2022-10-07 11:05:00|793|792.6|792.6|792.4|793|792.9|792.6|792.4|17833
1665141000000|2022-10-07 11:10:00|792.8|792.5|792.5|792.3|793.6|793.4|792.5|792.3|41271
1665141300000|2022-10-07 11:15:00|792.6|792.1|791.4|791.1|792.6|792.4|791.3|791.1|12064
1665141600000|2022-10-07 11:20:00|791.3|791|790.6|790.3|791.5|791.2|790.4|790.2|13697
1665141900000|2022-10-07 11:25:00|790.7|790.4|790.4|790.1|791.2|790.9|789.6|789.4|22764
1665142200000|2022-10-07 11:30:00|790.5|790.2|790.7|790.5|791.2|790.9|789.5|789.3|35917
1665142500000|2022-10-07 11:35:00|790.8|790.6|789.9|789.6|791.3|791.1|789.6|789.4|7396
1665142800000|2022-10-07 11:40:00|790|789.7|789.9|789.6|791|790.7|789.8|789.4|11395
1665143100000|2022-10-07 11:45:00|790.1|789.7|791.5|791.3|791.8|791.5|789.7|789.5|25899
1665143400000|2022-10-07 11:50:00|791.6|791.4|792.6|792.3|792.8|792.6|791.3|791.1|13535
1665143700000|2022-10-07 11:55:00|792.8|792.4|792|791.6|793.2|792.9|791.6|791.3|30364
1665144000000|2022-10-07 12:00:00|791.9|791.7|792.2|792|792.9|792.6|791.5|791.3|34103
1665144300000|2022-10-07 12:05:00|792.3|792.1|791.7|791.4|792.5|792.2|791.2|790.9|16121
1665144600000|2022-10-07 12:10:00|791.8|791.5|792.5|792.4|792.8|792.6|790.9|790.7|15451
1665144900000|2022-10-07 12:15:00|792.4|792.2|793.1|792.9|793.3|793.1|791.8|791.5|20408
1665145200000|2022-10-07 12:20:00|793.2|792.8|793.8|793.5|794.2|793.9|792.7|792.5|11785
1665145500000|2022-10-07 12:25:00|793.7|793.4|794.8|794.2|794.8|794.2|793.4|793.2|29932
1665145800000|2022-10-07 12:30:00|795|793.7|791.8|791.2|795|793.9|785.3|784.5|98973
1665146100000|2022-10-07 12:35:00|791.6|791.1|788.2|787.7|792.8|792.4|786.4|786|29580
1665146400000|2022-10-07 12:40:00|788.1|787.6|786.5|786.1|788.1|787.7|786.2|786|31113
1665146700000|2022-10-07 12:45:00|786.4|786.2|784|783.7|786.8|786.4|783.9|783.6|26932
1665147000000|2022-10-07 12:50:00|784.3|783.6|784.7|784.4|785.7|785.4|783.2|783|40495
1665147300000|2022-10-07 12:55:00|784.8|784.5|786.8|786.4|787.5|787.1|784.2|783.9|31379
1665147600000|2022-10-07 13:00:00|786.7|786.5|786.9|786.7|788|787.6|786.1|785.7|17364
1665147900000|2022-10-07 13:05:00|786.8|786.6|787.1|786.8|787.2|786.9|785.5|785.2|26900
1665148200000|2022-10-07 13:10:00|786.9|786.7|788.8|788.5|789|788.7|786.9|786.5|25238
1665148500000|2022-10-07 13:15:00|788.7|788.4|790.3|789.9|791|790.8|788.4|788|24187
1665148800000|2022-10-07 13:20:00|790.2|790|789|788.7|790.4|790|788.8|788.5|13222
1665149100000|2022-10-07 13:25:00|788.9|788.6|789.6|789.3|790|789.8|787.9|787.5|8988
1665149400000|2022-10-07 13:30:00|789.8|789.4|787.8|787.5|789.8|789.5|785.4|785|65064
1665149700000|2022-10-07 13:35:00|787.6|787.2|786.8|786.4|788|787.6|785.6|785.2|24313
1665150000000|2022-10-07 13:40:00|787.1|786.5|783.3|783.1|788.5|788.2|782.8|782.6|38271
1665150300000|2022-10-07 13:45:00|783.2|782.8|781|780.6|784.4|784|780.9|780.5|37777
1665150600000|2022-10-07 13:50:00|780.7|780.4|780.7|780.4|781.7|781.5|779.7|779.3|38718
1665150900000|2022-10-07 13:55:00|780.6|780.3|778.4|778.1|781|780.7|777.9|777.5|39640
1665151200000|2022-10-07 14:00:00|778.3|777.9|777.5|777.2|779|778.8|776.6|776.5|28601
1665151500000|2022-10-07 14:05:00|778.1|777.3|779.6|779.4|780.7|780.4|777.7|777.3|31240
1665151800000|2022-10-07 14:10:00|779.5|779.2|780.2|779.9|781.5|781.2|779.1|778.8|40567
1665152100000|2022-10-07 14:15:00|780.1|779.7|783.6|783.4|784|783.7|779.7|779.6|26083
1665152400000|2022-10-07 14:20:00|783.7|783.3|784.6|784.4|785.9|785.7|783|782.7|22964
1665152700000|2022-10-07 14:25:00|784.5|784.5|784|783.7|785.5|785.2|783.6|783.3|40691
1665153000000|2022-10-07 14:30:00|784.1|783.8|782.9|782.6|784.9|784.6|782.7|782.3|17093
1665153300000|2022-10-07 14:35:00|783|782.7|783.6|783.3|784.5|784.2|782.1|781.7|30841
1665153600000|2022-10-07 14:40:00|783.7|783.2|789|788.7|789|788.7|783.7|783.2|41474
1665153900000|2022-10-07 14:45:00|788.9|788.6|790|789.8|790.7|790.5|788.4|788.1|63174
1665154200000|2022-10-07 14:50:00|790.1|789.9|790.2|790|791.3|791|788|787.8|50072
1665154500000|2022-10-07 14:55:00|790.4|790.2|790.3|790.1|792|791.8|789.7|789.4|27149
1665154800000|2022-10-07 15:00:00|790|789.7|791.2|791|792|791.8|789.9|789.6|44697
1665155100000|2022-10-07 15:05:00|791.1|790.9|788.4|788.1|791.1|790.9|788.3|788|24826
1665155400000|2022-10-07 15:10:00|788.3|788.3|788.4|788.2|790.1|789.9|788.3|788|24033
1665155700000|2022-10-07 15:15:00|788.6|788.3|785.7|785.4|788.6|788.3|785.5|785.2|110115
1665156000000|2022-10-07 15:20:00|785.8|785.3|786.2|786|786.8|786.6|784.9|784.8|71170
1665156300000|2022-10-07 15:25:00|786.3|785.9|784.6|784.3|786.6|786.4|784.4|784.2|87893
1665385200000|2022-10-10 07:00:00|777|776.5|784.1|783.3|784.1|783.3|775.8|775.5|84715
1665385500000|2022-10-10 07:05:00|784|783.4|788.5|788|788.6|788.2|782.5|781.8|53956
1665385800000|2022-10-10 07:10:00|788.6|788.1|793.9|793.5|794.3|793.8|787.6|787|87482
1665386100000|2022-10-10 07:15:00|794|793.3|795.9|795.6|796.4|796.1|791.8|791.4|65132
1665386400000|2022-10-10 07:20:00|795.8|795.7|799.8|799.6|799.9|799.7|795.5|795.3|60165
1665386700000|2022-10-10 07:25:00|800.8|800.5|801.1|800.9|802.7|802.5|800.2|800|53623
1665387000000|2022-10-10 07:30:00|801|800.8|802.3|802.1|802.8|802.6|799.8|799.4|76089
1665387300000|2022-10-10 07:35:00|802.4|802.2|807|806.7|807|806.8|801.8|801.5|106483
1665387600000|2022-10-10 07:40:00|806.9|806.8|805.7|805.5|807|806.8|805|804.8|79666
1665387900000|2022-10-10 07:45:00|805.8|805.6|808.4|808.1|808.5|808.3|805.6|805.4|66760
1665388200000|2022-10-10 07:50:00|808.3|808|805.6|805.3|808.8|808.6|805.5|805.2|62604
1665388500000|2022-10-10 07:55:00|805.5|805.2|802.7|802.5|805.6|805.3|801.9|801.7|50093
1665388800000|2022-10-10 08:00:00|802.8|802.6|803.5|803.3|804|803.7|802.3|802.1|31645
1665389100000|2022-10-10 08:05:00|803.4|803.4|803.8|803.6|804.6|804.2|803|802.8|34002
1665389400000|2022-10-10 08:10:00|803.7|803.5|804.8|804.5|805.3|805.1|803.2|803.1|43571
1665389700000|2022-10-10 08:15:00|804.9|804.7|805.7|805.5|806.3|806.1|804.1|804|109683
1665390000000|2022-10-10 08:20:00|805.8|805.1|806|805.6|806.5|806.2|804.5|804.4|56293
1665390300000|2022-10-10 08:25:00|806.1|805.7|805.6|805.4|806.8|806.5|805.4|805|60322
1665390600000|2022-10-10 08:30:00|805.3|805.1|801.8|801.6|806.1|805.8|801.8|801.5|21007
1665390900000|2022-10-10 08:35:00|801.7|801.5|800.5|800.4|801.7|801.5|799.2|799|52751
1665391200000|2022-10-10 08:40:00|800.4|800.3|799.7|799.4|800.9|800.6|799.2|798.8|15937
1665391500000|2022-10-10 08:45:00|799.6|799.5|800.1|799.8|800.3|800|798.7|798.5|57372
1665391800000|2022-10-10 08:50:00|800|799.7|800.9|800.6|800.9|800.6|799.7|799.4|24932
1665392100000|2022-10-10 08:55:00|800.8|800.5|798.1|797.7|800.9|800.7|798.1|797.7|21787
1665392400000|2022-10-10 09:00:00|798|797.8|803.3|803.1|803.7|803.5|798|797.7|55711
1665392700000|2022-10-10 09:05:00|803.2|802.8|804.3|804|804.6|804.4|802.6|802.5|36474
1665393000000|2022-10-10 09:10:00|804.4|804.1|804.6|804.3|805.2|804.9|803.7|803.4|17808
1665393300000|2022-10-10 09:15:00|804.4|804.4|805|804.9|806.2|805.9|804.4|804.1|38746
1665393600000|2022-10-10 09:20:00|805.1|804.8|804.2|804|805.4|805.1|803.8|803.5|49085
1665393900000|2022-10-10 09:25:00|804.4|803.9|805.6|805.3|805.8|805.4|804.1|803.9|19460
1665394200000|2022-10-10 09:30:00|805.5|805.4|804.9|804.7|805.7|805.5|804.8|804.7|59009
1665394500000|2022-10-10 09:35:00|805|804.8|803.2|802.9|805.1|804.9|802.9|802.6|12468
1665394800000|2022-10-10 09:40:00|803.1|803|806.2|806|806.3|806|802.9|802.8|40092
1665395100000|2022-10-10 09:45:00|806.1|805.6|808.6|808.4|809|808.6|805.8|805.6|29865
1665395400000|2022-10-10 09:50:00|808.5|808.3|808.3|807.9|808.6|808.4|807.5|807.3|40659
1665395700000|2022-10-10 09:55:00|808.2|808.1|808.4|808.2|808.6|808.3|807.6|807.3|14105
1665396000000|2022-10-10 10:00:00|808.5|808.3|807.8|807.4|809|808.7|806.9|806.6|29323
1665396300000|2022-10-10 10:05:00|807.7|807.5|806.2|805.9|807.7|807.6|805.6|805.4|13859
1665396600000|2022-10-10 10:10:00|806.3|806|805.8|805.6|806.9|806.6|805.8|805.5|16777
1665396900000|2022-10-10 10:15:00|805.9|805.7|805|804.7|806.2|805.9|804.7|804.5|32584
1665397200000|2022-10-10 10:20:00|804.9|804.6|805|804.8|805.2|804.9|803.9|803.6|51736
1665397500000|2022-10-10 10:25:00|805.1|804.7|804.7|804.6|805.1|804.8|803.5|803.3|23389
1665397800000|2022-10-10 10:30:00|804.6|804.4|805.7|805.4|806|805.7|804.6|804.3|22866
1665398100000|2022-10-10 10:35:00|805.6|805.3|807.9|807.7|808|807.8|805.6|805.2|25283
1665398400000|2022-10-10 10:40:00|807.8|807.8|807.8|807.5|808.6|808.3|807.4|807.1|42805
1665398700000|2022-10-10 10:45:00|807.7|807.4|807.9|807.7|808|807.8|807.1|806.8|27800
1665399000000|2022-10-10 10:50:00|807.8|807.6|808.2|807.9|808.6|808.3|807.4|807.1|23527
1665399300000|2022-10-10 10:55:00|808.1|807.8|807.5|807.1|808.4|808.2|807.5|807.1|19014
1665399600000|2022-10-10 11:00:00|808|807.2|809.5|809.2|809.5|809.4|807.9|807.2|29978
1665399900000|2022-10-10 11:05:00|809.4|809|809.4|809.2|809.8|809.6|808.7|808.4|20057
1665400200000|2022-10-10 11:10:00|809.7|809.3|809.9|809.7|809.9|809.7|808.5|808.1|14201
1665400500000|2022-10-10 11:15:00|809.8|809.6|811|810.8|811.5|811.3|809.8|809.5|66893
1665400800000|2022-10-10 11:20:00|811.1|810.9|812.2|811.9|812.6|812.3|810.8|810.5|38671
1665401100000|2022-10-10 11:25:00|812.3|812|814|813.8|814|813.8|812.2|811.9|12143
1665401400000|2022-10-10 11:30:00|813.9|813.6|814.1|813.8|814.1|813.8|812.3|812.1|37776
1665401700000|2022-10-10 11:35:00|814|813.6|812.9|812.6|814.7|814.5|812.8|812.6|27618
1665402000000|2022-10-10 11:40:00|812.8|812.7|812.2|812|813|812.8|811.3|811|25634
1665402300000|2022-10-10 11:45:00|812.1|811.9|814|813.7|814.4|814|811.9|811.7|18652
1665402600000|2022-10-10 11:50:00|814.1|813.8|813.5|813.1|814.5|814.2|812.9|812.8|21802
1665402900000|2022-10-10 11:55:00|813.6|813.2|812.4|812.1|813.9|813.6|810.9|810.7|45398
1665403200000|2022-10-10 12:00:00|812.3|811.8|812.6|812.3|812.9|812.6|810.8|810.5|32089
1665403500000|2022-10-10 12:05:00|812.5|812.2|813.1|812.8|813.3|813|812.2|812|8332
1665403800000|2022-10-10 12:10:00|813.2|812.9|811.6|811.3|813.7|813.4|811.4|811.1|25232
1665404100000|2022-10-10 12:15:00|811.7|811.4|810.3|810.1|811.7|811.5|809.4|809.1|17477
1665404400000|2022-10-10 12:20:00|810.5|810.2|811.3|811.2|811.8|811.4|810.5|810.2|6914
1665404700000|2022-10-10 12:25:00|811.5|811.3|812.9|812.6|813.4|813.1|811.3|811.2|28146
1665405000000|2022-10-10 12:30:00|813|812.7|812.8|812.5|813.3|813.1|812|811.7|15326
1665405300000|2022-10-10 12:35:00|812.7|812.6|812.8|812.5|814.3|814.1|812.7|812.5|15520
1665405600000|2022-10-10 12:40:00|812.7|812.6|811.6|811.4|813.1|812.7|811.5|811.3|20631
1665405900000|2022-10-10 12:45:00|811.7|811.3|811.7|811.5|812.3|812.2|810.4|810.1|11309
1665406200000|2022-10-10 12:50:00|811.1|811.6|811.4|811.3|811.8|811.6|810.7|810.4|29899
1665406500000|2022-10-10 12:55:00|811.5|811.4|812.5|812.2|813.5|813.1|811.1|810.7|12937
1665406800000|2022-10-10 13:00:00|812.6|812.1|812.7|812.5|813.2|813|812.3|812.1|21025
1665407100000|2022-10-10 13:05:00|812.6|812.2|811.5|811.3|812.7|812.6|811.5|811.2|22109
1665407400000|2022-10-10 13:10:00|811.4|811.2|812.1|811.9|812.7|812.5|810.5|810.3|22242
1665407700000|2022-10-10 13:15:00|812.4|811.8|812.3|812.1|813.4|813.1|811.8|811.4|25188
1665408000000|2022-10-10 13:20:00|812.2|811.7|811.3|811|812.3|812|811.2|810.8|28750
1665408300000|2022-10-10 13:25:00|811.2|811.1|811.5|811.2|812|811.7|810.9|810.6|19280
1665408600000|2022-10-10 13:30:00|811.7|811.4|808.5|808.2|812.6|812.3|805.5|805.1|113117
1665408900000|2022-10-10 13:35:00|808.4|808.3|808|807.7|810.4|810.1|807.2|806.9|52061
1665409200000|2022-10-10 13:40:00|807.9|807.5|806.8|806.4|809.2|808.9|805.4|805.1|27570
1665409500000|2022-10-10 13:45:00|806.6|806.5|806.5|806.3|808.6|808.3|805.7|805.5|28186
1665409800000|2022-10-10 13:50:00|806.6|806.2|803.2|803|807.4|807.1|802.9|802.6|53006
1665410100000|2022-10-10 13:55:00|803.3|803.1|801.2|800.8|803.7|803.4|800.9|800.5|46602
1665410400000|2022-10-10 14:00:00|801.1|800.9|799.7|799.4|801.5|801.2|799.1|798.7|38369
1665410700000|2022-10-10 14:05:00|799.6|799.3|801|800.7|803.3|802.9|799.3|799.2|38199
1665411000000|2022-10-10 14:10:00|800.9|800.4|799.9|799.6|802.3|802|799.8|799.6|59878
1665411300000|2022-10-10 14:15:00|799.8|799.5|801.3|801|802.3|802|799.7|799.5|20569
1665411600000|2022-10-10 14:20:00|801.4|800.9|799.4|799.1|801.8|801.6|799.2|799|26329
1665411900000|2022-10-10 14:25:00|799.3|799|801|800.9|801.5|801.3|798.3|798.1|46373
1665412200000|2022-10-10 14:30:00|801.1|801.2|803.7|803.3|807.2|807|799.5|799.2|153037
1665412500000|2022-10-10 14:35:00|803.6|803|799.1|798.8|803.6|803.2|798.9|798.5|48948
1665412800000|2022-10-10 14:40:00|799|798.7|797.7|797.3|799.6|799.3|797.5|797.3|70566
1665413100000|2022-10-10 14:45:00|797.8|797.4|799.9|799.6|800.5|800.3|797.6|797.4|66141
1665413400000|2022-10-10 14:50:00|799.7|799.5|798.8|798.6|800.3|799.9|798.4|798.1|49382
1665413700000|2022-10-10 14:55:00|798.6|798.5|798.7|798.4|799.3|799.1|797.9|797.7|33744
1665414000000|2022-10-10 15:00:00|798.5|798.3|795.6|795.4|798.5|798.3|795.4|795.1|48931
1665414300000|2022-10-10 15:05:00|795.5|795.5|796.8|796.6|797.2|797|795.5|795.3|41341
1665414600000|2022-10-10 15:10:00|796.7|796.4|799.3|799.2|799.4|799.2|796.6|796.4|43036
1665414900000|2022-10-10 15:15:00|799.2|799|795.5|795.2|799.5|799.3|795.4|795.1|106686
1665415200000|2022-10-10 15:20:00|795.6|795.3|798.4|798.1|798.6|798.4|795.5|795.3|74431
1665415500000|2022-10-10 15:25:00|798.3|798|797.6|797.5|798.4|798.2|797.3|797.1|90081
1665471600000|2022-10-11 07:00:00|789.4|788.7|780|779.7|789.4|788.7|778.7|778.5|75049
1665471900000|2022-10-11 07:05:00|779.9|779.5|778|777.6|781|780.7|776.7|776.3|72484
1665472200000|2022-10-11 07:10:00|778.1|777.3|774.8|774.3|778.1|777.6|773.4|773.2|77634
1665472500000|2022-10-11 07:15:00|774.9|774.2|777.9|777.7|778.6|778.2|773.5|773.2|71295
1665472800000|2022-10-11 07:20:00|777.8|777.6|776|775.8|777.9|777.6|775.3|775.1|86713
1665473100000|2022-10-11 07:25:00|775.9|775.6|777.3|776.8|781.1|780.7|775.7|775.4|90010
1665473400000|2022-10-11 07:30:00|777.5|777|775.9|775.6|778|777.6|775.7|775.5|78830
1665473700000|2022-10-11 07:35:00|776.1|775.5|775.1|775|776.7|776.6|775.1|775|100239
1665474000000|2022-10-11 07:40:00|775|774.8|773.3|773|775.3|775|772.9|772.7|79298
1665474300000|2022-10-11 07:45:00|773.2|773.1|772.4|772.2|773.6|773.3|772|771.7|82576
1665474600000|2022-10-11 07:50:00|772.3|772.1|772.4|772.1|773.5|773.1|772|771.7|27838
1665474900000|2022-10-11 07:55:00|772.3|772|773|772.7|773.6|773.4|770.2|770|54036
1665475200000|2022-10-11 08:00:00|772.9|772.5|774.5|774.2|774.6|774.3|772.4|772.1|65190
1665475500000|2022-10-11 08:05:00|774.4|774.3|776.5|776.3|777.2|776.9|774.1|773.9|69506
1665475800000|2022-10-11 08:10:00|776.4|776.2|779.5|779.2|779.6|779.2|776.2|775.9|41659
1665476100000|2022-10-11 08:15:00|779.6|779.1|777.2|776.9|779.6|779.2|776.9|776.6|21592
1665476400000|2022-10-11 08:20:00|777.3|777|775.9|775.7|778.8|778.4|775.6|775.3|47607
1665476700000|2022-10-11 08:25:00|776|775.6|776.1|775.8|777.7|777.5|775.6|775.3|22412
1665477000000|2022-10-11 08:30:00|776|775.4|778.3|778.1|778.7|778.3|775.2|775|38114
1665477300000|2022-10-11 08:35:00|778.5|778.2|777.1|776.8|778.6|778.3|776|775.6|57087
1665477600000|2022-10-11 08:40:00|777|776.5|776|775.6|777.4|777|775.7|775.4|41679
1665477900000|2022-10-11 08:45:00|775.9|775.7|776.3|776|777.3|776.9|775.4|775.1|29640
1665478200000|2022-10-11 08:50:00|776.4|776.1|775.2|775|776.7|776.4|774.6|774.3|42723
1665478500000|2022-10-11 08:55:00|775.3|775.2|777.3|777.1|777.7|777.4|775.1|774.8|20020
1665478800000|2022-10-11 09:00:00|777.2|777|781.2|780.9|781.3|780.9|777.2|776.9|62834
1665479100000|2022-10-11 09:05:00|781.3|781.1|783.2|783|783.8|783.6|780.6|780.2|33582
1665479400000|2022-10-11 09:10:00|783.4|782.9|783.9|783.6|784.4|784.1|782.7|782.3|24756
1665479700000|2022-10-11 09:15:00|783.8|783.7|783|782.7|784.6|784.3|782.7|782.4|34685
1665480000000|2022-10-11 09:20:00|782.9|782.6|781.9|781.5|783.4|783.1|781.2|780.9|18667
1665480300000|2022-10-11 09:25:00|782|781.6|781.3|781.1|782.7|782.4|780.8|780.5|35614
1665480600000|2022-10-11 09:30:00|781.5|781.2|779.9|779.6|781.5|781.2|779.5|779.3|25885
1665480900000|2022-10-11 09:35:00|779.8|779.4|780|779.7|781|780.7|779.3|779|15924
1665481200000|2022-10-11 09:40:00|780.4|779.8|777.9|777.7|780.4|780.1|776.7|776.4|21691
1665481500000|2022-10-11 09:45:00|778|777.6|775.6|775.4|778.1|777.7|774.7|774.5|88248
1665481800000|2022-10-11 09:50:00|775.5|775.5|776.9|776.6|777.5|777.3|774.6|774.3|23601
1665482100000|2022-10-11 09:55:00|776.8|776.5|776.2|775.9|777.3|777|775.9|775.6|21432
1665482400000|2022-10-11 10:00:00|776.1|776|774.6|774.3|776.3|776.1|774.1|773.7|16998
1665482700000|2022-10-11 10:05:00|774.5|774.4|775.4|775.2|775.6|775.4|773.5|773.2|38214
1665483000000|2022-10-11 10:10:00|775.5|775.1|775.7|775.4|776.3|776|774.8|774.6|28755
1665483300000|2022-10-11 10:15:00|775.6|775.2|774.6|774.4|775.6|775.4|773.8|773.5|46386
1665483600000|2022-10-11 10:20:00|774.9|774.3|774.7|774.4|775.7|775.4|772.9|772.6|60590
1665483900000|2022-10-11 10:25:00|774.6|774.3|775.5|775.2|778.2|778|774.6|774.2|33788
1665484200000|2022-10-11 10:30:00|775.6|775.1|775.6|775.3|776.7|776.3|774.8|774.5|14681
1665484500000|2022-10-11 10:35:00|775.5|775.2|777|776.7|777|776.7|775.1|774.8|13370
1665484800000|2022-10-11 10:40:00|776.9|776.6|777.2|776.8|778.9|778.7|776.7|776.4|106323
1665485100000|2022-10-11 10:45:00|777.1|776.7|777.2|777.1|778.6|778.3|776.9|776.6|70052
1665485400000|2022-10-11 10:50:00|777.4|777.2|777.1|776.8|778.1|777.9|776.9|776.6|18916
1665485700000|2022-10-11 10:55:00|777|776.9|777.7|777.4|778|777.7|776.7|776.6|24739
1665486000000|2022-10-11 11:00:00|778.9|778.5|777.6|777.3|780.4|780.1|777.5|777.2|26996
1665486300000|2022-10-11 11:05:00|777.7|777.4|776.1|775.8|777.8|777.6|776.1|775.8|26650
1665486600000|2022-10-11 11:10:00|776|775.7|774.9|774.6|776.3|776|774.6|774.3|18542
1665486900000|2022-10-11 11:15:00|774.8|774.5|776.7|776.4|776.7|776.5|774.8|774.5|16030
1665487200000|2022-10-11 11:20:00|776.8|776.5|777.7|777.4|778|777.7|774.7|774.5|13580
1665487500000|2022-10-11 11:25:00|777.8|777.5|776.3|776|778.3|778.1|776.3|776|12195
1665487800000|2022-10-11 11:30:00|776.2|776.1|775.8|775.5|776.3|776.1|775.1|774.7|11953
1665488100000|2022-10-11 11:35:00|775.7|775.1|776.8|776.5|778.1|777.8|774.9|774.7|11035
1665488400000|2022-10-11 11:40:00|776.9|776.6|775.3|775|777.3|777|775.2|775|17275
1665488700000|2022-10-11 11:45:00|775.4|775.1|775|774.8|776|775.8|774.6|774.3|24101
1665489000000|2022-10-11 11:50:00|774.9|774.7|774.8|774.6|775.5|775.2|774.4|774.3|21483
1665489300000|2022-10-11 11:55:00|774.9|774.5|776.2|775.9|776.4|776.2|774.4|774.2|11304
1665489600000|2022-10-11 12:00:00|776.1|776|778.5|778.2|778.6|778.3|775.3|775|42347
1665489900000|2022-10-11 12:05:00|778.4|778.3|779.3|779.1|779.7|779.4|778|777.7|35140
1665490200000|2022-10-11 12:10:00|779.2|779|781.8|781.6|781.8|781.7|779.1|778.8|59368
1665490500000|2022-10-11 12:15:00|782|781.7|781.7|781.5|782.6|782.3|781.5|781.2|17675
1665490800000|2022-10-11 12:20:00|781.6|781.4|782|781.8|782.7|782.4|781.2|781|54672
1665491100000|2022-10-11 12:25:00|782.1|781.9|784|783.8|784|783.8|781.7|781.5|23899
1665491400000|2022-10-11 12:30:00|783.9|783.6|784.8|784.5|785.2|784.9|783.1|782.8|31527
1665491700000|2022-10-11 12:35:00|784.9|784.6|783.5|783.2|785.1|784.8|783.3|783|16069
1665492000000|2022-10-11 12:40:00|783.6|783.3|782.4|782.2|783.7|783.5|782.4|782.1|20464
1665492300000|2022-10-11 12:45:00|782.5|782.1|783.6|783.4|783.8|783.5|782.2|781.9|6845
1665492600000|2022-10-11 12:50:00|783.5|783|783.7|783.4|784.2|783.9|783.2|782.9|23718
1665492900000|2022-10-11 12:55:00|783.8|783.5|782.7|782.4|783.8|783.5|782|781.8|38711
1665493200000|2022-10-11 13:00:00|782.5|782.3|783.3|783.1|783.6|783.4|781.7|781.5|18566
1665493500000|2022-10-11 13:05:00|783.4|783.2|781.9|781.6|783.9|783.8|781.7|781.5|18497
1665493800000|2022-10-11 13:10:00|781.8|781.7|782.6|782.4|783.6|783.3|781.7|781.3|14095
1665494100000|2022-10-11 13:15:00|782.7|782.2|782.5|782.4|783.3|783.1|781.7|781.4|19516
1665494400000|2022-10-11 13:20:00|782.4|782.3|781.5|781.3|782.8|782.6|781.3|781.1|11833
1665494700000|2022-10-11 13:25:00|781.6|781.2|780.6|780.3|781.7|781.4|780.5|780.2|12892
1665495000000|2022-10-11 13:30:00|780.3|780.1|777.7|777.5|782.3|782|777.7|777.3|86586
1665495300000|2022-10-11 13:35:00|777.6|777.3|774.7|774.4|779|778.7|774.7|774.4|68975
1665495600000|2022-10-11 13:40:00|774.6|774.3|773.8|773.5|775.4|775.1|773|772.7|56862
1665495900000|2022-10-11 13:45:00|773.7|773.4|772.8|772.7|774.9|774.7|771.3|771|80203
1665496200000|2022-10-11 13:50:00|773|772.8|771.5|771.2|774.2|774|771.3|771.1|35383
1665496500000|2022-10-11 13:55:00|771.4|771.1|771.3|771.1|772.4|772.1|770.4|770.2|86446
1665496800000|2022-10-11 14:00:00|771.2|771|771.2|771|772.4|772.1|769.5|769.3|100145
1665497100000|2022-10-11 14:05:00|771.1|771.1|769.5|769.2|771.2|771.1|768.8|768.5|65993
1665497400000|2022-10-11 14:10:00|769.4|769.1|772.1|772|772.3|772.1|768.7|768.5|46890
1665497700000|2022-10-11 14:15:00|772.2|772.1|772|771.8|773.5|773.3|771.4|771.1|21739
1665498000000|2022-10-11 14:20:00|771.9|771.7|770.7|770.5|772.4|772.2|770.5|770.2|27228
1665498300000|2022-10-11 14:25:00|770.8|770.4|770.7|770.5|772.7|772.4|770|769.9|29718
1665498600000|2022-10-11 14:30:00|770.6|770.3|773|772.7|773.4|773.1|769.4|769.2|40288
1665498900000|2022-10-11 14:35:00|773.1|772.8|773.6|773.4|773.9|773.7|772.6|772.4|28794
1665499200000|2022-10-11 14:40:00|773.7|773.6|774.8|774.6|776.1|775.8|773.6|773.3|52129
1665499500000|2022-10-11 14:45:00|775.1|774.5|773.5|773.2|775.5|775.2|773.2|773|32725
1665499800000|2022-10-11 14:50:00|773.3|773.4|773.5|773.3|774.6|774.3|772.6|772.3|30721
1665500100000|2022-10-11 14:55:00|773.4|773.1|772.7|772.4|775.1|774.9|772.6|772.3|39797
1665500400000|2022-10-11 15:00:00|772.6|772.3|776.5|776.3|776.9|776.6|772.5|772.2|51408
1665500700000|2022-10-11 15:05:00|776.6|776.4|775.4|775.1|776.6|776.4|774.9|774.6|47896
1665501000000|2022-10-11 15:10:00|775.5|775.2|776.3|776.2|776.9|776.6|774.8|774.7|45499
1665501300000|2022-10-11 15:15:00|776.5|776.1|777.2|776.9|777.7|777.5|776.3|776|53741
1665501600000|2022-10-11 15:20:00|777.4|777|778.6|778.4|779|778.7|777.1|776.8|92580
1665501900000|2022-10-11 15:25:00|778.5|778.3|778|777.9|778.6|778.4|777.2|777|105350
1665558000000|2022-10-12 07:00:00|776.2|775.3|773|772.2|778.6|777.7|771.3|770.5|50519
1665558300000|2022-10-12 07:05:00|772.8|772.1|772.6|772.3|774.5|773.9|771.5|771.2|34324
1665558600000|2022-10-12 07:10:00|772.3|772|769.1|768.8|773.5|773.2|767.9|767.6|44213
1665558900000|2022-10-12 07:15:00|768.9|768.6|769.4|769|770|769.7|767.6|767.3|41819
1665559200000|2022-10-12 07:20:00|769.3|768.9|769.7|769.3|771.5|771.1|768.5|768.2|24143
1665559500000|2022-10-12 07:25:00|769.8|769.4|764|763.5|771|770.6|762.9|762.5|49913
1665559800000|2022-10-12 07:30:00|763.9|763.3|763.4|763.2|764.6|764.1|762.2|761.8|67965
1665560100000|2022-10-12 07:35:00|763.3|763.1|764.2|763.8|765.1|764.8|763.1|762.8|56334
1665560400000|2022-10-12 07:40:00|764.1|763.6|763.4|763.1|765.7|765.4|763.1|762.9|106962
1665560700000|2022-10-12 07:45:00|763.3|763.3|761.7|761.6|764.6|764.4|761.7|761.6|50031
1665561000000|2022-10-12 07:50:00|761.5|761.3|761.4|761.1|762.2|762|759.7|759.5|32584
1665561300000|2022-10-12 07:55:00|761.1|761|762|761.8|763.3|763|760.6|760.5|67625
1665561600000|2022-10-12 08:00:00|761.9|761.6|763.5|763.3|765.3|765|761.5|761.4|75830
1665561900000|2022-10-12 08:05:00|763.6|763.1|763.1|762.8|763.6|763.4|762.1|761.7|48923
1665562200000|2022-10-12 08:10:00|763.2|762.9|762.8|762.5|764.8|764.7|762.2|762|18748
1665562500000|2022-10-12 08:15:00|762.7|762.4|764.5|764.3|765.4|765.2|762.6|762.3|32782
1665562800000|2022-10-12 08:20:00|764.8|764.4|767.4|767.1|767.6|767.4|764.5|764.2|22667
1665563100000|2022-10-12 08:25:00|767.5|767|769.8|769.4|769.8|769.5|766.7|766.4|28193
1665563400000|2022-10-12 08:30:00|769.7|769.3|767.2|766.9|769.9|769.8|766.9|766.6|18118
1665563700000|2022-10-12 08:35:00|767.3|767|769.5|769.3|769.6|769.4|766.3|766.1|14073
1665564000000|2022-10-12 08:40:00|769.6|769.4|772.1|771.8|772.3|772|769.1|768.8|39103
1665564300000|2022-10-12 08:45:00|772.2|771.6|772.1|771.9|773|772.8|771.3|771|26079
1665564600000|2022-10-12 08:50:00|772.4|772|772.4|772|772.6|772.5|771.3|771|15770
1665564900000|2022-10-12 08:55:00|772.3|772.1|771.4|771.2|772.8|772.5|771.2|770.9|10049
1665565200000|2022-10-12 09:00:00|771.3|771|775.8|775.6|776.2|776|771|770.7|16483
1665565500000|2022-10-12 09:05:00|776|775.7|775.6|775.3|776.1|775.8|774.5|774.3|22319
1665565800000|2022-10-12 09:10:00|775.7|775.5|774.4|774.1|775.9|775.6|773.8|773.5|11212
1665566100000|2022-10-12 09:15:00|774.3|774|774.1|773.8|775|774.6|773.1|773|16736
1665566400000|2022-10-12 09:20:00|774.2|773.9|776.3|776|776.8|776.4|774|773.7|17864
1665566700000|2022-10-12 09:25:00|776.4|776.1|778.1|777.7|778.5|778.1|776.3|776.1|24860
1665567000000|2022-10-12 09:30:00|778|777.8|776.4|776.1|778.1|777.8|776|775.8|21366
1665567300000|2022-10-12 09:35:00|776.3|776|777.2|777|777.3|777|775.9|775.7|32318
1665567600000|2022-10-12 09:40:00|777.5|777.1|777.2|776.8|778.1|777.9|776.7|776.4|19359
1665567900000|2022-10-12 09:45:00|777.1|776.9|776.5|776.2|777.3|777|776.1|775.9|19237
1665568200000|2022-10-12 09:50:00|776.6|776.3|775.8|775.5|776.9|776.7|775.3|775.1|30620
1665568500000|2022-10-12 09:55:00|775.7|775.2|776.5|776.3|777|776.7|775.5|775.2|17782
1665568800000|2022-10-12 10:00:00|776.6|776.4|777.8|777.5|778.2|777.9|776.3|776|10187
1665569100000|2022-10-12 10:05:00|777.9|777.4|776.6|776.3|778|777.7|776.5|776.3|18584
1665569400000|2022-10-12 10:10:00|776.7|776.4|773.9|773.7|776.8|776.7|773.6|773.4|59554
1665569700000|2022-10-12 10:15:00|774|773.6|773.3|773.2|774.7|774.4|773.2|773|21381
1665570000000|2022-10-12 10:20:00|773.2|773.1|772.5|772.4|773.6|773.3|772.3|772.1|35353
1665570300000|2022-10-12 10:25:00|772.6|772.3|772.9|772.8|773.1|772.9|772.2|772|21372
1665570600000|2022-10-12 10:30:00|773|772.5|771|770.7|773|772.8|770.4|770.2|80597
1665570900000|2022-10-12 10:35:00|770.9|770.6|771.2|771|772.2|772|770.7|770.4|33687
1665571200000|2022-10-12 10:40:00|771.3|770.9|770.8|770.6|771.6|771.3|770.2|770|18342
1665571500000|2022-10-12 10:45:00|770.9|770.5|771|770.8|771.8|771.4|770.4|770.2|9918
1665571800000|2022-10-12 10:50:00|771.1|770.9|771.3|771|771.5|771.2|770.4|770.2|12667
1665572100000|2022-10-12 10:55:00|771.2|771.1|772.6|772.3|772.7|772.6|770.9|770.6|19726
1665572400000|2022-10-12 11:00:00|772.2|772.2|771.6|771.3|772.4|772.2|771.6|771.2|16465
1665572700000|2022-10-12 11:05:00|771.7|771.4|772.4|772.1|773.1|772.9|771.6|771.4|12797
1665573000000|2022-10-12 11:10:00|772.3|772|772|771.7|773.1|772.8|770.5|770.2|11100
1665573300000|2022-10-12 11:15:00|771.9|771.6|771|770.7|772.1|771.8|770.5|770.3|8371
1665573600000|2022-10-12 11:20:00|770.8|770.5|771.3|771|771.9|771.6|770.6|770.3|19180
1665573900000|2022-10-12 11:25:00|771.2|770.9|773.6|773.3|773.7|773.4|770.8|770.5|18337
1665574200000|2022-10-12 11:30:00|773.4|773.1|772.3|772.2|773.7|773.4|772.1|771.8|7960
1665574500000|2022-10-12 11:35:00|772.2|772.1|773.1|772.8|773.7|773.5|772|771.8|17329
1665574800000|2022-10-12 11:40:00|773.2|772.9|771.9|771.7|773.2|772.9|771.6|771.3|11273
1665575100000|2022-10-12 11:45:00|772.1|771.8|771.5|771.2|772.2|771.9|770.5|770.2|30515
1665575400000|2022-10-12 11:50:00|771.6|771.3|771.5|771.2|771.8|771.5|770.7|770.4|8292
1665575700000|2022-10-12 11:55:00|771.4|771|769.3|769|772|771.8|769|768.8|59248
1665576000000|2022-10-12 12:00:00|769.5|769.2|769.4|769.1|770.4|770|769.3|769|32245
1665576300000|2022-10-12 12:05:00|769.3|769.2|769.3|769.1|769.9|769.7|768.5|768.3|24446
1665576600000|2022-10-12 12:10:00|769.2|769.2|769.8|769.5|770|769.8|769.1|768.8|28704
1665576900000|2022-10-12 12:15:00|769.7|769.4|771.6|771.3|771.7|771.5|769.3|769.1|55220
1665577200000|2022-10-12 12:20:00|771.7|771.4|772.6|772.2|772.6|772.3|770.9|770.5|31570
1665577500000|2022-10-12 12:25:00|772.5|772.3|771.1|770.9|773|772.7|770.7|770.5|32651
1665577800000|2022-10-12 12:30:00|770.7|770.5|766.8|766.5|770.7|770.5|766|765.5|70550
1665578100000|2022-10-12 12:35:00|766.7|766.4|769.5|769.3|770.1|769.9|765.7|765.5|22536
1665578400000|2022-10-12 12:40:00|769.7|769.2|773.2|772.8|773.6|773.2|768.8|768.5|20738
1665578700000|2022-10-12 12:45:00|773.1|772.7|771.5|771.3|773.9|773.7|770.9|770.5|27408
1665579000000|2022-10-12 12:50:00|771.4|771.4|772.9|772.6|773.9|773.7|771.4|771|19598
1665579300000|2022-10-12 12:55:00|772.8|772.5|772.8|772.5|774.8|774.5|772.5|772.1|59367
1665579600000|2022-10-12 13:00:00|772.7|772.4|769.6|769.2|772.8|772.5|769.2|768.8|33630
1665579900000|2022-10-12 13:05:00|769.5|769.1|769.3|768.9|770.6|770.4|768.3|768|61129
1665580200000|2022-10-12 13:10:00|769.2|769|770.8|770.5|771|770.7|769.1|768.8|18313
1665580500000|2022-10-12 13:15:00|770.9|770.7|772.8|772.5|773.5|773.3|770.9|770.6|17866
1665580800000|2022-10-12 13:20:00|772.7|772.4|773.3|773.1|773.5|773.3|771.9|771.7|21688
1665581100000|2022-10-12 13:25:00|773.4|773|772.5|772.3|773.4|773|772.2|771.9|11683
1665581400000|2022-10-12 13:30:00|772.6|772.4|770|769.6|773.1|772.8|767.7|767.4|42632
1665581700000|2022-10-12 13:35:00|769.9|769.5|774.7|774.5|775.4|775.2|769.9|769.5|50144
1665582000000|2022-10-12 13:40:00|774.5|774.2|775.5|775.2|775.8|775.5|772.9|772.7|68886
1665582300000|2022-10-12 13:45:00|775.6|775.3|772.4|772.1|776.4|776.2|772.2|771.9|46725
1665582600000|2022-10-12 13:50:00|772.3|772.2|770|769.7|772.7|772.4|769.7|769.5|58669
1665582900000|2022-10-12 13:55:00|769.9|769.8|773.5|773.1|774.6|774.3|769.5|769.2|95576
1665583200000|2022-10-12 14:00:00|773.7|773.4|776|775.8|776.3|776.1|773.4|773.2|48341
1665583500000|2022-10-12 14:05:00|775.9|775.7|774.6|774.4|776.4|776.2|773.9|773.6|46837
1665583800000|2022-10-12 14:10:00|774.5|774.5|775.3|775|776.3|776|773.8|773.6|31770
1665584100000|2022-10-12 14:15:00|775.1|774.9|776.9|776.7|777.4|777|775.1|774.8|27387
1665584400000|2022-10-12 14:20:00|776.7|776.4|776.7|776.4|777|776.7|773.9|773.7|54541
1665584700000|2022-10-12 14:25:00|776.6|776.3|778.2|777.9|779.6|779.3|776.4|776.1|45446
1665585000000|2022-10-12 14:30:00|778.1|778|778.4|778.2|779.5|779.3|777.2|777|28825
1665585300000|2022-10-12 14:35:00|778.3|778.1|777.6|777.3|778.7|778.4|777.2|776.9|37339
1665585600000|2022-10-12 14:40:00|777.5|777.4|776.2|775.9|778.4|778.1|776.1|775.9|23127
1665585900000|2022-10-12 14:45:00|776.1|776|777.7|777.5|778.1|777.9|775.4|775.2|30992
1665586200000|2022-10-12 14:50:00|777.6|777.4|780.4|780.1|780.8|780.5|777.4|777.2|78618
1665586500000|2022-10-12 14:55:00|780.3|779.9|779.1|778.9|780.9|780.6|778.6|778.5|59132
1665586800000|2022-10-12 15:00:00|779.3|779|780.6|780.4|780.9|780.7|778.9|778.7|95640
1665587100000|2022-10-12 15:05:00|780.5|780.3|781.5|781.4|781.8|781.6|780.3|780.1|90339
1665587400000|2022-10-12 15:10:00|781.4|781.2|781.8|781.6|782.5|782.3|781.4|781.2|114877
1665587700000|2022-10-12 15:15:00|781.9|781.5|781.7|781.6|782.2|782|780.9|780.7|104070
1665588000000|2022-10-12 15:20:00|781.8|781.5|781.6|781.3|782.8|782.5|781.3|781.2|65642
1665588300000|2022-10-12 15:25:00|781.5|781.4|780.9|780.8|782.1|781.9|780.7|780.5|53605
1665644400000|2022-10-13 07:00:00|780.3|777.3|774.6|773.9|782.6|781.8|774.4|773.5|151631
1665644700000|2022-10-13 07:05:00|774.5|773.8|778.7|778.1|779.8|779.3|773.7|773|39924
1665645000000|2022-10-13 07:10:00|778.5|778.2|784|783.7|784.5|784.3|778.3|777.9|51208
1665645300000|2022-10-13 07:15:00|784.1|783.8|786.8|786.5|786.8|786.6|784|783.8|49169
1665645600000|2022-10-13 07:20:00|786.7|786.6|791.7|791.3|791.8|791.6|786.7|786.5|48161
1665645900000|2022-10-13 07:25:00|791.8|791.4|792.8|792.5|793.3|792.9|790.6|790.2|60189
1665646200000|2022-10-13 07:30:00|792.7|792.4|793.4|793.1|793.8|793.5|790.2|789.7|39566
1665646500000|2022-10-13 07:35:00|793.6|793.3|794.5|794|795.5|795.2|792.3|792|48862
1665646800000|2022-10-13 07:40:00|794.3|794.1|792.8|792.4|795.6|795.2|792.4|792.1|56418
1665647100000|2022-10-13 07:45:00|792.3|792.3|788|787.7|793|792.6|787.6|787.3|28813
1665647400000|2022-10-13 07:50:00|787.9|787.1|791.4|791.1|791.5|791.1|787.5|787.1|30358
1665647700000|2022-10-13 07:55:00|791.3|790.8|792.6|792.2|792.8|792.4|791.2|790.8|35966
1665648000000|2022-10-13 08:00:00|792.7|792.3|790.6|790.2|793|792.6|789.4|789|36182
1665648300000|2022-10-13 08:05:00|790.8|790.3|791.2|790.9|791.5|791.2|789.8|789.5|55630
1665648600000|2022-10-13 08:10:00|791.3|791|791.8|791.5|792.6|792.4|791.2|790.9|21313
1665648900000|2022-10-13 08:15:00|791.7|791.4|791|790.7|792.6|792.3|790.9|790.7|18544
1665649200000|2022-10-13 08:20:00|791.3|790.8|792.5|792.2|792.6|792.3|790.7|790.3|21615
1665649500000|2022-10-13 08:25:00|792.4|792.1|793.6|793.5|793.9|793.7|791.1|790.8|23940
1665649800000|2022-10-13 08:30:00|793.4|793.4|794.8|794.5|795.2|794.8|793.1|792.8|44942
1665650100000|2022-10-13 08:35:00|794.7|794.6|795.5|795.3|795.5|795.3|794|793.7|34817
1665650400000|2022-10-13 08:40:00|795.6|795.2|795.7|795.4|796.8|796.4|795.2|794.9|15521
1665650700000|2022-10-13 08:45:00|795.6|795.5|796.9|796.6|797|796.7|795.4|795.2|27391
1665651000000|2022-10-13 08:50:00|796.8|796.5|799.6|799.4|799.9|799.6|796.7|796.4|20445
1665651300000|2022-10-13 08:55:00|799.5|799.3|798.9|798.8|800|799.8|798.9|798.6|21318
1665651600000|2022-10-13 09:00:00|798.8|798.5|801.5|801.2|801.5|801.3|798.8|798.5|80431
1665651900000|2022-10-13 09:05:00|801.7|801.3|803.9|803.7|803.9|803.7|801.5|801.3|59673
1665652200000|2022-10-13 09:10:00|804.2|803.9|805.5|805.3|806|805.7|803.3|803|73352
1665652500000|2022-10-13 09:15:00|805.6|805.4|804|803.7|806|805.9|803.3|803|31847
1665652800000|2022-10-13 09:20:00|803.9|803.8|803.3|803|804.8|804.5|802.7|802.5|31863
1665653100000|2022-10-13 09:25:00|803.4|803.2|802.2|801.8|803.8|803.5|801.9|801.6|31935
1665653400000|2022-10-13 09:30:00|802.1|801.7|803.2|803|803.2|803.1|801.6|801.3|68991
1665653700000|2022-10-13 09:35:00|803|802.8|803.5|803.2|803.9|803.7|802.5|802.3|48123
1665654000000|2022-10-13 09:40:00|803.4|803.3|803.4|803.1|804.6|804.4|803.1|802.9|21385
1665654300000|2022-10-13 09:45:00|803.3|803|804.5|804.2|805.7|805.4|803.3|803|32783
1665654600000|2022-10-13 09:50:00|804.4|804.1|805.8|805.4|807.3|807.1|804.1|803.7|41743
1665654900000|2022-10-13 09:55:00|805.7|805.5|805.9|805.6|806.3|805.9|805|804.7|44538
1665655200000|2022-10-13 10:00:00|805.8|805.5|805.3|805|806.1|805.9|804.6|804.4|30978
1665655500000|2022-10-13 10:05:00|805.2|804.9|802.7|802.5|805.2|805.1|802.6|802.5|75024
1665655800000|2022-10-13 10:10:00|802.9|802.6|803.4|803.3|803.6|803.4|802.8|802.4|26164
1665656100000|2022-10-13 10:15:00|803.5|803.2|803.3|803|803.7|803.5|802.7|802.6|57937
1665656400000|2022-10-13 10:20:00|803.2|802.9|802.9|802.7|804.2|803.9|802.8|802.6|43671
1665656700000|2022-10-13 10:25:00|803|802.8|802.9|802.7|803.7|803.4|802.5|802.4|24295
1665657000000|2022-10-13 10:30:00|802.8|802.5|803.1|802.9|803.6|803.3|802.6|802.4|21109
1665657300000|2022-10-13 10:35:00|803.2|803|801.7|801.5|803.6|803.4|801.1|801|17735
1665657600000|2022-10-13 10:40:00|801.9|801.6|800.8|800.6|801.9|801.7|800.5|800.3|15557
1665657900000|2022-10-13 10:45:00|800.7|800.5|802.3|802.2|802.5|802.2|800.7|800.4|22743
1665658200000|2022-10-13 10:50:00|802.4|802.1|802.4|802.1|803.1|802.8|801.8|801.5|27165
1665658500000|2022-10-13 10:55:00|802.3|802|802.5|802.3|802.9|802.7|802.2|801.9|41600
1665658800000|2022-10-13 11:00:00|802.1|802.4|803.3|803.1|803.3|803.2|801.5|801.2|16668
1665659100000|2022-10-13 11:05:00|803.6|803.3|802.9|802.7|804.4|804.2|802.6|802.4|22329
1665659400000|2022-10-13 11:10:00|802.8|802.3|804.1|803.8|804.2|804|802.5|802.2|22068
1665659700000|2022-10-13 11:15:00|804.2|803.9|803.4|803.2|804.4|804.2|803|802.7|12382
1665660000000|2022-10-13 11:20:00|803.3|803.1|804.2|803.9|804.7|804.4|802.8|802.5|23926
1665660300000|2022-10-13 11:25:00|804.1|803.8|805.7|805.4|805.7|805.4|803.9|803.6|27119
1665660600000|2022-10-13 11:30:00|805.8|805.5|807.9|807.7|808.7|808.4|805.6|805.4|66650
1665660900000|2022-10-13 11:35:00|808|807.6|814|813.7|814|813.7|807.8|807.5|120611
1665661200000|2022-10-13 11:40:00|814.4|813.8|810.9|810.6|815.9|815.5|810.9|810.5|81708
1665661500000|2022-10-13 11:45:00|811|810.7|812.1|811.8|812.2|811.9|809.5|809.1|60094
1665661800000|2022-10-13 11:50:00|812.2|811.9|811.2|810.8|813|812.7|810|809.8|33537
1665662100000|2022-10-13 11:55:00|811.3|810.9|808.6|808.4|811.4|811|808.4|808.1|62134
1665662400000|2022-10-13 12:00:00|808.5|808.2|811.3|811.1|811.5|811.3|808.4|808.2|46629
1665662700000|2022-10-13 12:05:00|811.2|811|810.6|810.4|812.6|812.3|810.2|810|36091
1665663000000|2022-10-13 12:10:00|810.5|810.3|810.6|810.3|811|810.8|810.1|809.9|49763
1665663300000|2022-10-13 12:15:00|810.5|810.4|810.9|810.7|811.4|811.2|810.5|810.3|64278
1665663600000|2022-10-13 12:20:00|810.8|810.6|813.4|813.2|813.7|813.5|810.7|810.4|69619
1665663900000|2022-10-13 12:25:00|813.3|813.3|811.2|810.4|814.2|814|811.2|810.4|81447
1665664200000|2022-10-13 12:30:00|811.1|810.5|795.5|794.9|811.2|810.8|792.1|791.6|377966
1665664500000|2022-10-13 12:35:00|796.3|795.5|793.6|793.1|796.8|796.1|792.9|792.3|74490
1665664800000|2022-10-13 12:40:00|793.7|793.3|794.3|793.9|796.4|796.2|793.3|793.1|70826
1665665100000|2022-10-13 12:45:00|794.2|793.8|795.1|794.8|796.4|796|792.7|792.2|64683
1665665400000|2022-10-13 12:50:00|794.9|794.7|793.9|793.5|795.9|795.6|792.6|792.3|59399
1665665700000|2022-10-13 12:55:00|793.8|793.6|799|798.6|799.1|798.7|793.7|793.3|94826
1665666000000|2022-10-13 13:00:00|798.8|798.5|799.9|799.6|801.6|801.3|797.8|797.5|103041
1665666300000|2022-10-13 13:05:00|799.8|799.5|799.4|799.1|800.2|799.8|798.3|797.9|80332
1665666600000|2022-10-13 13:10:00|799.5|799.2|795.5|795.3|800.3|799.9|795.4|795|83644
1665666900000|2022-10-13 13:15:00|795.4|795.1|790.9|790.6|795.5|795.2|790.2|790|87839
1665667200000|2022-10-13 13:20:00|791.1|790.7|796.7|796.3|796.7|796.3|791|790.7|48760
1665667500000|2022-10-13 13:25:00|796.6|796.1|796.7|796.3|799.2|798.9|796.3|795.8|51768
1665667800000|2022-10-13 13:30:00|796.8|796.4|797|796.7|797.4|797|791.5|791.1|91024
1665668100000|2022-10-13 13:35:00|797.1|796.8|795.4|795|797.3|797|794.3|794|83613
1665668400000|2022-10-13 13:40:00|795.6|795.2|795.3|795|797.9|797.6|793.1|792.8|80108
1665668700000|2022-10-13 13:45:00|795.1|794.9|801|800.7|801.1|800.8|793.6|793.3|95264
1665669000000|2022-10-13 13:50:00|800.9|800.6|810.8|810.6|811.4|811|800.4|800.2|168559
1665669300000|2022-10-13 13:55:00|810.7|810.5|810.3|809.9|812.7|812.3|808.3|808.1|89583
1665669600000|2022-10-13 14:00:00|810.2|810.1|813.1|812.9|813.6|813.3|809.8|809.5|106749
1665669900000|2022-10-13 14:05:00|813.2|813|814.6|814.4|815.7|815.5|813.1|812.8|134758
1665670200000|2022-10-13 14:10:00|814.4|814.1|817.2|816.9|817.2|816.9|812.1|811.9|80847
1665670500000|2022-10-13 14:15:00|817.1|816.8|816.3|816|817.9|817.7|815.8|815.6|143480
1665670800000|2022-10-13 14:20:00|816.4|816.2|818.7|818.5|820|819.8|815.5|815.3|131718
1665671100000|2022-10-13 14:25:00|818.6|818.2|816.9|816.7|819.7|819.4|816.1|815.9|161219
1665671400000|2022-10-13 14:30:00|816.8|816.5|817.9|817.6|820.3|820.2|816.4|816.1|74845
1665671700000|2022-10-13 14:35:00|817.8|817.5|822.2|822|822.8|822.5|816.6|816.4|200476
1665672000000|2022-10-13 14:40:00|822.1|821.9|824.3|824.1|826|825.8|821.8|821.6|190517
1665672300000|2022-10-13 14:45:00|824.2|823.5|828.3|827.9|828.5|828.2|823.5|823.3|77604
1665672600000|2022-10-13 14:50:00|828.4|828|828.7|828.4|829|828.8|826.8|826.6|223586
1665672900000|2022-10-13 14:55:00|828.6|828.5|830.3|830|832.8|832.4|828.3|828|142295
1665673200000|2022-10-13 15:00:00|830.2|829.8|829|828.7|830.5|830.3|827.2|827|156787
1665673500000|2022-10-13 15:05:00|829.1|828.8|833.9|833.7|834.3|834.1|828.7|828.5|145587
1665673800000|2022-10-13 15:10:00|834|833.6|833.9|833.7|834|833.7|832.5|832.2|99571
1665674100000|2022-10-13 15:15:00|834.1|833.9|839|838.6|839|838.7|833.4|833.2|212194
1665674400000|2022-10-13 15:20:00|838.7|838.7|836.4|836.1|843.3|843|836.4|836.1|199568
1665674700000|2022-10-13 15:25:00|836.3|835.9|835.4|835|836.9|836.6|833.5|833.3|143312
1665730800000|2022-10-14 07:00:00|859.8|859.3|861.4|860.5|863.4|863.1|859.8|859.3|87846
1665731100000|2022-10-14 07:05:00|861.3|860.6|862.7|862.3|864|863.6|859.4|859|139205
1665731400000|2022-10-14 07:10:00|862.6|862.1|862.8|862.3|864.9|864.6|862|861.6|133457
1665731700000|2022-10-14 07:15:00|862.4|862.2|857.6|857.2|862.4|862.2|855.2|854.7|123370
1665732000000|2022-10-14 07:20:00|857.8|857.3|851.8|851.7|858|857.4|851.4|851.1|143342
1665732300000|2022-10-14 07:25:00|851.7|851.4|857.4|857.2|857.4|857.2|850.6|850.4|131756
1665732600000|2022-10-14 07:30:00|857.2|856.9|855.2|854.7|857.9|857.5|853|852.7|90684
1665732900000|2022-10-14 07:35:00|855.7|854.8|857.8|857.6|858|857.6|854.5|854.1|113580
1665733200000|2022-10-14 07:40:00|858.1|857.5|862.8|862.5|863.3|863.1|856.4|856|102894
1665733500000|2022-10-14 07:45:00|862.7|862.3|860.8|860.3|862.8|862.5|858.8|858.4|64578
1665733800000|2022-10-14 07:50:00|860.7|860.2|859.8|859.4|861.2|860.9|857.2|856.8|67316
1665734100000|2022-10-14 07:55:00|859.7|859.3|861.3|861|863.2|862.9|859.1|858.8|70572
1665734400000|2022-10-14 08:00:00|861.2|860.9|860|859.6|861.3|860.9|858.9|858.6|60862
1665734700000|2022-10-14 08:05:00|859.8|859.5|860.9|860.7|861|860.9|859.4|859.2|53883
1665735000000|2022-10-14 08:10:00|861|860.6|862.3|862|863.2|863|860.8|860.6|46149
1665735300000|2022-10-14 08:15:00|862.2|861.9|862.5|862.1|863.4|863.1|860.2|859.9|40845
1665735600000|2022-10-14 08:20:00|862.6|862.2|860|859.7|862.9|862.5|859.1|858.7|59388
1665735900000|2022-10-14 08:25:00|860.2|859.8|860.9|860.5|860.9|860.5|859.1|858.9|52329
1665736200000|2022-10-14 08:30:00|860.8|860.2|861|860.6|861.6|861.3|859.7|859.6|53753
1665736500000|2022-10-14 08:35:00|860.9|860.1|861.5|861.1|861.6|861.3|860.1|859.9|49479
1665736800000|2022-10-14 08:40:00|861.4|861.2|861.4|861|862.1|862|860.3|860|119497
1665737100000|2022-10-14 08:45:00|861.2|861.2|859.3|859|861.7|861.4|859.1|858.7|49375
1665737400000|2022-10-14 08:50:00|859.4|859.1|859.6|859.4|860.4|860.2|859|858.7|59050
1665737700000|2022-10-14 08:55:00|859.7|859.3|858.7|858.5|860.2|860.1|858.6|858.3|45249
1665738000000|2022-10-14 09:00:00|858.6|858.3|854.5|854.3|858.7|858.5|852.7|852.5|111818
1665738300000|2022-10-14 09:05:00|854.6|854.4|852.4|852.1|855|854.8|851.9|851.5|49671
1665738600000|2022-10-14 09:10:00|852.3|852|850.2|850|852.4|852|849.8|849.7|67954
1665738900000|2022-10-14 09:15:00|850.3|850.1|851.2|851|851.7|851.5|848.8|848.6|73827
1665739200000|2022-10-14 09:20:00|851.5|851.4|851.7|851.3|852.7|852.5|850.9|850.6|25152
1665739500000|2022-10-14 09:25:00|851.6|851.4|847.7|847.4|851.7|851.4|847.7|847.4|37898
1665739800000|2022-10-14 09:30:00|847.8|847.5|849|848.8|849.7|849.4|847.6|847.4|64526
1665740100000|2022-10-14 09:35:00|848.9|848.9|850|849.7|850|849.8|847.9|847.6|26877
1665740400000|2022-10-14 09:40:00|849.9|849.8|851.3|851|851.6|851.4|849.6|849.3|34839
1665740700000|2022-10-14 09:45:00|851.2|850.7|853.7|853.4|855.6|855.4|850.5|850|74103
1665741000000|2022-10-14 09:50:00|853.8|853|853.1|852.8|853.8|853.2|850.4|850.1|77921
1665741300000|2022-10-14 09:55:00|853.3|853.1|855.2|855|856.1|855.9|853.2|852.9|106118
1665741600000|2022-10-14 10:00:00|855.7|855.1|855.7|855.3|855.8|855.5|854.3|853.9|45644
1665741900000|2022-10-14 10:05:00|855.6|855.1|855.3|855.1|856.2|856|854|853.8|41007
1665742200000|2022-10-14 10:10:00|855.4|855.2|855.7|855.4|856.6|856.3|855.2|855|12519
1665742500000|2022-10-14 10:15:00|855.6|855.5|856.5|856.2|857.5|857.2|855|854.8|29928
1665742800000|2022-10-14 10:20:00|856.6|856.3|856.6|856.3|857.7|857.4|854.6|854.3|29938
1665743100000|2022-10-14 10:25:00|856.7|856.4|857.5|857.2|860|859.7|855.7|855.4|44169
1665743400000|2022-10-14 10:30:00|857.6|857.3|857.5|857.1|858.9|858.6|855.8|855.5|37857
1665743700000|2022-10-14 10:35:00|857.6|857.2|857.5|857.3|858|857.8|856.7|856.3|33486
1665744000000|2022-10-14 10:40:00|857.6|857.2|856.8|856.5|857.8|857.5|856.6|856.3|19799
1665744300000|2022-10-14 10:45:00|856.6|856.4|862.1|861.8|862.1|861.9|856.2|855.9|116917
1665744600000|2022-10-14 10:50:00|862.2|861.9|864.9|864.7|865|864.8|862.2|861.9|133891
1665744900000|2022-10-14 10:55:00|865|864.6|869.4|869|869.6|869.3|864.4|864.1|184413
1665745200000|2022-10-14 11:00:00|868.7|869.3|866.6|866.4|869.7|869.6|866.2|865.9|72983
1665745500000|2022-10-14 11:05:00|867|866.5|868.4|868.1|868.9|868.5|865.8|865.5|104006
1665745800000|2022-10-14 11:10:00|868.3|868|865.8|865.6|868.4|868.2|865.7|865.5|42300
1665746100000|2022-10-14 11:15:00|865.9|865.7|865.2|865.1|866.2|865.9|864.8|864.4|64277
1665746400000|2022-10-14 11:20:00|865.3|865|866.3|866|866.7|866.6|865.2|864.9|20032
1665746700000|2022-10-14 11:25:00|866.4|865.9|864.7|864.5|866.4|866|864.6|864.4|31621
1665747000000|2022-10-14 11:30:00|864.6|864.3|859.2|859|864.7|864.5|859.1|858.8|102053
1665747300000|2022-10-14 11:35:00|859.1|859.1|860.7|860.3|862.2|862|859.1|859|72288
1665747600000|2022-10-14 11:40:00|860.6|860.4|857.5|857.2|861.4|861.1|857.4|857.2|31222
1665747900000|2022-10-14 11:45:00|857.6|857.3|856.9|856.6|858|857.8|856.4|856|61719
1665748200000|2022-10-14 11:50:00|857.1|856.7|857.6|857.4|859|858.7|856.4|856.2|51255
1665748500000|2022-10-14 11:55:00|857.4|857.1|856.1|855.8|857.7|857.5|856|855.8|24030
1665748800000|2022-10-14 12:00:00|856|855.9|855.7|855.6|856.2|856.1|853.3|853|75361
1665749100000|2022-10-14 12:05:00|855.6|855.4|855.8|855.5|856.6|856.4|855.3|855|48317
1665749400000|2022-10-14 12:10:00|855.7|855.6|855.5|855.3|856.2|856|855|854.8|59035
1665749700000|2022-10-14 12:15:00|855.4|855.1|859.2|858.9|859.5|859.2|855.1|854.8|45964
1665750000000|2022-10-14 12:20:00|859.4|859|861.5|861.4|861.5|861.4|859.2|858.8|46578
1665750300000|2022-10-14 12:25:00|861.6|861.5|863.8|863.3|864.7|864.4|861.6|861.5|47252
1665750600000|2022-10-14 12:30:00|864.7|864.4|863.5|863.3|866.1|865.1|862|861.6|55274
1665750900000|2022-10-14 12:35:00|863.6|863.4|863.3|863|863.7|863.4|861.8|861.6|36838
1665751200000|2022-10-14 12:40:00|863.2|863.1|866.4|866.1|866.5|866.2|862.2|861.8|54253
1665751500000|2022-10-14 12:45:00|866.3|866.2|866.2|866|867.1|866.8|865.2|865|42177
1665751800000|2022-10-14 12:50:00|866.3|865.9|869.6|869.3|869.7|869.5|866|865.6|138348
1665752100000|2022-10-14 12:55:00|869.5|869.4|872.1|871.9|873.5|873.4|869.5|869.2|176205
1665752400000|2022-10-14 13:00:00|872.2|872|873.5|873.3|873.5|873.3|871.6|871.3|80791
1665752700000|2022-10-14 13:05:00|873.4|873.2|873.6|873.3|873.7|873.5|871.8|871.5|60439
1665753000000|2022-10-14 13:10:00|873.5|873.4|874.1|873.8|876|875.6|873.5|873.3|107145
1665753300000|2022-10-14 13:15:00|874|873.9|874.5|874.2|874.8|874.6|873.8|873.5|61712
1665753600000|2022-10-14 13:20:00|874.4|874.1|873.9|873.7|874.9|874.7|873.8|873.5|59203
1665753900000|2022-10-14 13:25:00|873.8|873.5|873.5|873.2|873.8|873.6|872|871.6|85381
1665754200000|2022-10-14 13:30:00|873|872.8|875.9|875.5|876|875.6|869.9|869.6|209797
1665754500000|2022-10-14 13:35:00|875.6|875.6|880.7|880.3|880.7|880.5|875.2|874.8|118733
1665754800000|2022-10-14 13:40:00|880.6|880.4|870.4|870.2|880.7|880.4|870.1|869.8|131236
1665755100000|2022-10-14 13:45:00|870.3|869.8|869.5|869.2|870.3|869.9|866.8|866.5|73725
1665755400000|2022-10-14 13:50:00|869.7|869.6|871.7|871.4|872|871.6|868.2|867.8|82738
1665755700000|2022-10-14 13:55:00|871.9|871.5|871|870.8|874|873.7|870.7|870.3|81019
1665756000000|2022-10-14 14:00:00|870.7|870.5|868.3|868.1|870.7|870.5|863.7|863.3|170553
1665756300000|2022-10-14 14:05:00|868.4|868|869|868.9|871.3|871|866.3|866|100013
1665756600000|2022-10-14 14:10:00|869.1|868.8|864|863.7|869.2|868.8|862.2|862|94655
1665756900000|2022-10-14 14:15:00|863.7|863.3|865.3|865.1|866.7|866.4|862|861.7|84229
1665757200000|2022-10-14 14:20:00|865.1|865|861|860.8|865.3|865|860.9|860.8|72829
1665757500000|2022-10-14 14:25:00|861.1|860.9|862.5|862.2|863.6|863.2|858.4|858.1|89175
1665757800000|2022-10-14 14:30:00|862.4|862.1|862.2|861.9|864.6|864.2|861.5|861.2|80105
1665758100000|2022-10-14 14:35:00|862.1|862|864.1|863.8|866.1|865.8|862.1|862|63331
1665758400000|2022-10-14 14:40:00|864|863.6|860.4|860.3|866.2|865.9|860.3|860|62652
1665758700000|2022-10-14 14:45:00|860.5|860.4|860.8|860.4|862.3|862|859.7|859.4|50210
1665759000000|2022-10-14 14:50:00|861.1|860.8|863.3|863|863.8|863.6|860.3|860|60347
1665759300000|2022-10-14 14:55:00|863.2|863.1|864.6|864.4|864.6|864.4|862.7|862.3|49968
1665759600000|2022-10-14 15:00:00|864.5|864.3|867.3|867.1|867.8|867.5|864.5|864.3|68103
1665759900000|2022-10-14 15:05:00|867.2|867|865.3|865|867.6|867.4|864.4|864.3|65402
1665760200000|2022-10-14 15:10:00|865.4|865.1|863.9|863.6|865.8|865.6|863.1|862.8|44779
1665760500000|2022-10-14 15:15:00|863.8|863.7|862|861.8|864.7|864.6|861.5|861.4|93746
1665760800000|2022-10-14 15:20:00|862.1|861.9|863.6|863.5|864.6|864.4|862.1|861.9|115586
1665761100000|2022-10-14 15:25:00|863.7|863.6|865.1|865|865.1|865|863.4|863.1|114261
1665990000000|2022-10-17 07:00:00|862.9|861.1|867|866.2|871.5|870.7|862.5|861.1|54358
1665990300000|2022-10-17 07:05:00|866.7|865.9|865.6|865.2|868.2|867.6|865.3|864.8|59366
1665990600000|2022-10-17 07:10:00|865.8|865.1|855.8|855.3|865.8|865.5|855.7|855.2|66750
1665990900000|2022-10-17 07:15:00|855.7|855.5|855.1|854.7|858.8|858.6|854.2|853.8|97886
1665991200000|2022-10-17 07:20:00|855.2|854.8|855.6|855.2|856.3|855.9|853.6|853.1|28722
1665991500000|2022-10-17 07:25:00|855.8|855.3|858.7|858.3|858.7|858.4|855.2|854.7|50025
1665991800000|2022-10-17 07:30:00|858.6|858.2|857.9|857.6|859.7|859.4|856.7|856.4|87526
1665992100000|2022-10-17 07:35:00|857.8|857.5|854.5|854.2|858.5|858.3|854.5|854.2|86366
1665992400000|2022-10-17 07:40:00|854.4|854.8|856.1|855.8|857.6|857.3|854.4|854.1|70491
1665992700000|2022-10-17 07:45:00|856|855.7|856.3|856.1|857.6|857.4|855.5|855.2|46311
1665993000000|2022-10-17 07:50:00|856.6|856.2|858.6|858.5|858.9|858.6|856|855.8|56508
1665993300000|2022-10-17 07:55:00|858.7|858.4|858.2|858|859.8|859.5|857.8|857.5|40331
1665993600000|2022-10-17 08:00:00|858.3|858.1|862.5|862.2|863|862.7|858.3|858|52228
1665993900000|2022-10-17 08:05:00|862.4|862.3|865.4|865.1|865.4|865.1|861|860.7|38987
1665994200000|2022-10-17 08:10:00|865.3|865|863.5|863.4|865.7|865.5|863.2|862.9|37604
1665994500000|2022-10-17 08:15:00|863.7|863.3|868.1|867.8|868.2|868|862.3|862|43221
1665994800000|2022-10-17 08:20:00|868|867.9|867.8|867.6|869|868.7|867.5|867.3|51131
1665995100000|2022-10-17 08:25:00|867.9|867.5|863.8|863.5|868|867.7|863.7|863.4|34805
1665995400000|2022-10-17 08:30:00|863.9|863.4|862.3|861.9|865|864.7|862.3|861.9|32032
1665995700000|2022-10-17 08:35:00|862.4|862|865|864.7|865|864.8|862.2|861.9|20615
1665996000000|2022-10-17 08:40:00|864.9|864.8|863.4|863.1|865.6|865.4|863|862.6|24478
1665996300000|2022-10-17 08:45:00|863.5|863.2|861.4|861.2|865.2|864.9|857.6|857.1|70985
1665996600000|2022-10-17 08:50:00|861.5|861.1|863.4|863.1|863.8|863.6|861.2|860.8|19634
1665996900000|2022-10-17 08:55:00|863.3|862.9|863.9|863.5|864.6|864.4|862.9|862.6|24785
1665997200000|2022-10-17 09:00:00|863.8|863.6|861.8|861.6|864.8|864.5|861.2|860.9|32337
1665997500000|2022-10-17 09:05:00|861.7|861.5|862.2|861.9|862.6|862.4|860.5|860.2|26697
1665997800000|2022-10-17 09:10:00|862.1|861.7|863.1|862.8|863.2|862.9|861.8|861.5|14775
1665998100000|2022-10-17 09:15:00|863.2|862.9|863.3|863|864.3|864|862.7|862.4|27242
1665998400000|2022-10-17 09:20:00|863.4|863.2|863|862.8|863.8|863.6|862.1|861.7|31298
1665998700000|2022-10-17 09:25:00|862.9|862.7|863.9|863.6|864|863.8|862.6|862.4|24872
1665999000000|2022-10-17 09:30:00|864|863.7|863.1|862.8|865.5|865.2|862.9|862.6|69586
1665999300000|2022-10-17 09:35:00|862.8|862.6|862.2|861.9|863.5|863.2|862.2|861.9|34834
1665999600000|2022-10-17 09:40:00|862.3|862|862.7|862.3|863.1|862.7|862|861.7|14062
1665999900000|2022-10-17 09:45:00|862.6|862.5|862.5|862.2|863.7|863.4|862.4|862.1|28055
1666000200000|2022-10-17 09:50:00|862.4|862.1|861.9|861.7|862.8|862.6|860.9|860.6|26879
1666000500000|2022-10-17 09:55:00|861.8|861.3|861.3|861|862|861.7|860.2|860|13972
1666000800000|2022-10-17 10:00:00|861.2|861.1|859|858.7|862.5|862.2|858.9|858.6|41395
1666001100000|2022-10-17 10:05:00|858.9|858.8|859|858.7|859.8|859.4|857.3|857.1|51745
1666001400000|2022-10-17 10:10:00|859.5|858.6|859|858.6|860.6|860.2|858.7|858.3|45263
1666001700000|2022-10-17 10:15:00|859.1|858.7|856.8|856.6|859.1|858.8|856.1|856|16415
1666002000000|2022-10-17 10:20:00|856.7|856.8|855.8|855.5|857.4|857|855.1|854.9|38221
1666002300000|2022-10-17 10:25:00|855.7|855.4|855.8|855.6|856.8|856.5|855.7|855.4|15040
1666002600000|2022-10-17 10:30:00|855.9|855.7|856.7|856.5|857.5|857.2|855.9|855.7|14397
1666002900000|2022-10-17 10:35:00|856.8|856.6|856.2|856.1|857.4|857.1|856.2|855.9|29568
1666003200000|2022-10-17 10:40:00|856.3|856|857.1|856.8|857.3|857|856.3|855.9|19800
1666003500000|2022-10-17 10:45:00|857.2|856.9|857.3|857|858.7|858.5|856.5|856.2|31353
1666003800000|2022-10-17 10:50:00|857.2|856.9|855.4|855.2|857.4|857.3|855.1|855|53952
1666004100000|2022-10-17 10:55:00|855.3|855.1|854|853.7|855.6|855.2|853.4|853.1|64355
1666004400000|2022-10-17 11:00:00|853.3|853.1|853.1|852.8|854.2|853.9|853|852.7|39629
1666004700000|2022-10-17 11:05:00|852.9|852.9|852.8|852.5|853.3|853|851.3|851.1|54819
1666005000000|2022-10-17 11:10:00|853|852.6|851.5|851.1|853.9|853.5|851.5|851.1|37235
1666005300000|2022-10-17 11:15:00|851.6|851.3|850.9|850.7|852.1|851.8|850.2|850|44359
1666005600000|2022-10-17 11:20:00|850.8|850.6|851.9|851.5|852.8|852.5|849.8|849.7|78352
1666005900000|2022-10-17 11:25:00|852|851.6|851.1|850.8|852|851.7|850.5|850.2|29847
1666006200000|2022-10-17 11:30:00|851.3|850.9|857.3|857|857.3|857|851.1|850.8|47208
1666006500000|2022-10-17 11:35:00|857.2|856.9|856.9|856.4|858|857.6|855.8|855.5|29211
1666006800000|2022-10-17 11:40:00|856.8|856.5|857.6|857.2|858.2|857.8|856.5|856.1|32777
1666007100000|2022-10-17 11:45:00|857.7|857.3|859|858.7|859|858.8|857|856.6|33364
1666007400000|2022-10-17 11:50:00|858.9|858.6|860.8|860.5|860.8|860.7|858.8|858.4|26688
1666007700000|2022-10-17 11:55:00|860.7|860.6|862.4|862.2|863.7|863.6|860.7|860.5|44390
1666008000000|2022-10-17 12:00:00|862.3|861.8|862.2|861.8|863.4|863.1|861.5|861.2|26598
1666008300000|2022-10-17 12:05:00|862.1|861.9|861.6|861.3|862.7|862.4|861.3|861.1|22404
1666008600000|2022-10-17 12:10:00|861.7|861.4|861.1|860.7|862.4|862.1|860.3|860.1|13968
1666008900000|2022-10-17 12:15:00|861.2|860.8|859.9|859.6|861.8|861.6|859.8|859.5|12668
1666009200000|2022-10-17 12:20:00|860|859.7|859.8|859.6|861|860.6|859.2|858.9|18058
1666009500000|2022-10-17 12:25:00|859.9|859.5|862|861.7|862.5|862.2|859.8|859.4|26326
1666009800000|2022-10-17 12:30:00|862.2|861.8|862.6|862.2|863.6|863.3|862|861.6|27451
1666010100000|2022-10-17 12:35:00|862.5|862.1|861.4|861.2|862.7|862.5|861.3|861|20697
1666010400000|2022-10-17 12:40:00|861.5|861.1|861.2|861|862.4|862.1|861.1|860.8|17546
1666010700000|2022-10-17 12:45:00|861.5|861.1|861.9|861.6|862.3|862|860.9|860.8|18545
1666011000000|2022-10-17 12:50:00|861.8|861.5|862.3|862|862.8|862.4|861.4|861.1|13505
1666011300000|2022-10-17 12:55:00|862.4|862.1|861|860.9|862.5|862.1|860.9|860.8|21915
1666011600000|2022-10-17 13:00:00|861.2|861|861.9|861.6|862.4|862.1|861.2|861|24444
1666011900000|2022-10-17 13:05:00|862|861.5|861.4|861|862|861.7|860.7|860.6|18399
1666012200000|2022-10-17 13:10:00|861.3|861.2|862.2|862|863|862.9|861.3|861.2|22060
1666012500000|2022-10-17 13:15:00|862.1|861.8|863.3|863.1|863.5|863.3|861.9|861.6|28845
1666012800000|2022-10-17 13:20:00|863.5|863.2|865.4|865.1|865.5|865.2|863|862.8|28199
1666013100000|2022-10-17 13:25:00|865.3|865.2|866.3|866|866.8|866.4|864.7|864.3|33267
1666013400000|2022-10-17 13:30:00|866.2|865.9|866|865.6|869.5|869.1|865.9|865.6|84127
1666013700000|2022-10-17 13:35:00|866.2|865.7|867.2|867.1|867.8|867.5|866|865.7|72553
1666014000000|2022-10-17 13:40:00|867.1|866.9|867.1|866.9|868.8|868.6|867|866.7|46697
1666014300000|2022-10-17 13:45:00|867|866.8|867.3|867|867.7|867.4|865.5|865.2|56881
1666014600000|2022-10-17 13:50:00|867.2|866.9|866.8|866.5|867.4|867.2|865.4|865.1|62813
1666014900000|2022-10-17 13:55:00|867|866.6|865.4|865.1|867|866.7|863.9|863.6|71806
1666015200000|2022-10-17 14:00:00|865.7|865.4|867.7|867.3|868|867.7|865.6|865.3|49044
1666015500000|2022-10-17 14:05:00|867.6|867.4|867.9|867.6|868.6|868.3|865.5|865.3|58242
1666015800000|2022-10-17 14:10:00|867.8|867.5|869.9|869.7|870|869.7|867.7|867.3|65863
1666016100000|2022-10-17 14:15:00|869.8|869.8|869.4|869.2|870|869.8|868.6|868.3|38709
1666016400000|2022-10-17 14:20:00|869.5|869.3|870.4|870.2|871.8|871.6|869.5|869.3|101935
1666016700000|2022-10-17 14:25:00|870.5|869.9|868.6|868.3|871|870.7|868.1|867.8|76341
1666017000000|2022-10-17 14:30:00|868.8|868.4|868.3|868.2|869.5|869.4|867.3|867.2|53546
1666017300000|2022-10-17 14:35:00|868.4|868.3|870.2|870|872.2|872|868.4|868.2|223730
1666017600000|2022-10-17 14:40:00|870.3|870.1|868.6|868.3|870.4|870.3|868.1|867.8|43975
1666017900000|2022-10-17 14:45:00|868.5|868.4|867.9|867.8|869|868.7|867.4|867.2|72217
1666018200000|2022-10-17 14:50:00|868|867.7|867.4|867.2|868.1|867.8|866|865.7|57502
1666018500000|2022-10-17 14:55:00|867.3|867.1|866.5|866.3|868.1|867.9|865.8|865.5|37256
1666018800000|2022-10-17 15:00:00|866.4|866.4|866.7|866.5|867.7|867.5|866.3|866|70480
1666019100000|2022-10-17 15:05:00|866.6|866.3|865.7|865.5|867.2|866.9|865.5|865.2|52195
1666019400000|2022-10-17 15:10:00|865.8|865.6|865.2|865|866.3|866.1|864.5|864.2|67675
1666019700000|2022-10-17 15:15:00|865.1|864.9|862.3|862.1|865.2|864.9|862.3|862.1|101792
1666020000000|2022-10-17 15:20:00|862|861.8|865.2|865.1|865.2|865.1|862|861.8|168208
1666020300000|2022-10-17 15:25:00|865.1|864.9|865|864.8|865.4|865.3|864.3|864|99530
1666076400000|2022-10-18 07:00:00|866|865.7|870.7|870|871.7|871.3|865.4|865|74093
1666076700000|2022-10-18 07:05:00|870.5|870.1|865.5|865.1|872.7|872.2|864.6|864|103307
1666077000000|2022-10-18 07:10:00|865.6|865.2|867.6|867.2|867.8|867.3|865|864.4|89132
1666077300000|2022-10-18 07:15:00|867.4|866.6|873.5|873|875|874.6|866.6|866.3|47169
1666077600000|2022-10-18 07:20:00|873.3|873.1|874.8|874.3|875|874.7|870.7|870.2|39203
1666077900000|2022-10-18 07:25:00|874.7|874.4|875.3|875.1|876.7|876.4|873.9|873.5|51007
1666078200000|2022-10-18 07:30:00|875.4|875.3|878.6|878.3|879.3|878.9|875.3|875|115580
1666078500000|2022-10-18 07:35:00|878.7|878.6|878.1|877.8|879.1|878.8|876.7|876.4|39024
1666078800000|2022-10-18 07:40:00|878.2|877.7|878.6|878.4|879.3|878.9|876.9|876.5|53418
1666079100000|2022-10-18 07:45:00|878.5|878.3|881.2|880.9|881.5|881.2|876.9|876.6|50933
1666079400000|2022-10-18 07:50:00|881.3|880.7|882.7|882.5|884.2|883.8|880.8|880.5|116863
1666079700000|2022-10-18 07:55:00|882.8|882.4|882.7|882.4|884|883.7|882.1|881.7|67564
1666080000000|2022-10-18 08:00:00|882.8|882.3|883|882.7|883.4|883.1|882|881.8|23797
1666080300000|2022-10-18 08:05:00|883.1|882.8|884.3|883.9|885.6|885.5|882.7|882.5|140565
1666080600000|2022-10-18 08:10:00|884.2|883.7|887.8|887.5|887.8|887.5|884|883.7|115808
1666080900000|2022-10-18 08:15:00|887.5|887.3|888.6|888.4|889|888.8|887.1|886.8|39709
1666081200000|2022-10-18 08:20:00|888.7|888.3|888.8|888.5|889.8|889.5|888|887.7|33987
1666081500000|2022-10-18 08:25:00|888.7|888.3|889.9|889.8|890|889.9|887.1|886.9|42116
1666081800000|2022-10-18 08:30:00|890|890|892|891.6|892.9|892.5|890|889.9|32830
1666082100000|2022-10-18 08:35:00|891.9|891.5|893|892.5|893.5|893.3|891.6|891.2|74040
1666082400000|2022-10-18 08:40:00|893.2|892.6|893|892.8|893.7|893.4|891.9|891.5|68392
1666082700000|2022-10-18 08:45:00|893.1|892.7|894.3|894.1|894.4|894.1|892|891.6|29180
1666083000000|2022-10-18 08:50:00|894.4|893.9|893.5|893.2|895.4|895|893.4|893|47069
1666083300000|2022-10-18 08:55:00|893.6|893.3|889.6|889.3|893.7|893.3|889.4|888.9|97670
1666083600000|2022-10-18 09:00:00|889.7|889.2|893.6|893.2|893.6|893.3|889.3|889|58121
1666083900000|2022-10-18 09:05:00|893.5|893.3|892.8|892.6|894.4|894.1|892.1|891.8|40403
1666084200000|2022-10-18 09:10:00|892.9|892.7|896.8|896.5|896.8|896.6|892.5|892.2|182636
1666084500000|2022-10-18 09:15:00|896.7|896.4|896.5|896.1|898|897.8|895.9|895.5|72860
1666084800000|2022-10-18 09:20:00|896.4|896|893.4|893.2|896.4|896|892.3|891.9|54225
1666085100000|2022-10-18 09:25:00|893.3|893.3|893.8|893.6|894.2|894|891.3|890.9|39598
1666085400000|2022-10-18 09:30:00|894.2|893.7|892.6|892.4|895.3|895.1|892.3|892|64019
1666085700000|2022-10-18 09:35:00|892.7|892.3|892.1|891.8|893.4|893.1|891.8|891.5|25114
1666086000000|2022-10-18 09:40:00|892|891.9|890|889.6|892|891.9|889.3|889|43326
1666086300000|2022-10-18 09:45:00|889.9|889.7|891|890.7|891.8|891.5|889.6|889.5|42712
1666086600000|2022-10-18 09:50:00|890.9|890.6|889.7|889.5|891|890.7|889.2|889|33085
1666086900000|2022-10-18 09:55:00|889.8|889.6|890|889.7|890.6|890.3|889.4|889.1|17788
1666087200000|2022-10-18 10:00:00|889.9|889.4|887.7|887.4|890|889.7|887.1|886.9|32896
1666087500000|2022-10-18 10:05:00|887.8|887.5|887.6|887.4|888.6|888.2|886.4|886.1|25470
1666087800000|2022-10-18 10:10:00|887.4|887.1|889.1|889|889.4|889.2|887|886.7|24164
1666088100000|2022-10-18 10:15:00|889.2|889.1|890.1|889.8|890.1|889.9|889.2|889|11876
1666088400000|2022-10-18 10:20:00|890|889.9|889.5|889.2|890.6|890.4|889.1|888.8|17463
1666088700000|2022-10-18 10:25:00|889.4|889.1|889.5|889.2|889.9|889.7|888.5|888.1|23512
1666089000000|2022-10-18 10:30:00|889.3|889.3|889.5|889.2|889.6|889.3|887.5|887.3|22647
1666089300000|2022-10-18 10:35:00|889.4|889.3|889.6|889.3|890.8|890.5|888.9|888.7|18038
1666089600000|2022-10-18 10:40:00|889.5|889|888.8|888.5|890.2|890|888.4|888.1|18388
1666089900000|2022-10-18 10:45:00|888.7|888.3|888.4|888|889.7|889.4|888.3|888|10862
1666090200000|2022-10-18 10:50:00|888.3|888.1|886.5|886.3|888.4|888.2|886|885.6|5719
1666090500000|2022-10-18 10:55:00|886.7|886.2|888.4|888.2|888.4|888.2|885.5|885.2|32836
1666090800000|2022-10-18 11:00:00|888.5|888.3|891.1|890.8|891.9|891.6|888.5|888.3|35066
1666091100000|2022-10-18 11:05:00|891|890.7|889.8|889.4|891.2|891|889.4|889.2|7027
1666091400000|2022-10-18 11:10:00|889.7|889.5|888.8|888.5|890.1|889.8|888.6|888.3|13694
1666091700000|2022-10-18 11:15:00|888.7|888.4|888.8|888.4|889.5|889.2|888.2|888|10893
1666092000000|2022-10-18 11:20:00|888.9|888.5|889.4|889.1|890.4|890.1|888.8|888.4|30001
1666092300000|2022-10-18 11:25:00|889.5|889|889.7|889.5|890.7|890.5|888.6|888.2|11475
1666092600000|2022-10-18 11:30:00|889.8|889.6|888.3|888|890.2|889.9|888|887.8|19499
1666092900000|2022-10-18 11:35:00|888.4|888.2|890.4|890.1|890.6|890.3|888.1|887.8|14979
1666093200000|2022-10-18 11:40:00|890.5|890.2|890.2|889.9|891.5|891.3|890.2|889.9|35656
1666093500000|2022-10-18 11:45:00|890.1|890|890.6|890.2|890.9|890.5|889.5|889.1|27370
1666093800000|2022-10-18 11:50:00|890.5|890.3|889.3|889|890.5|890.3|888.9|888.7|25243
1666094100000|2022-10-18 11:55:00|889.2|889.1|890.1|889.7|890.2|889.9|889.1|888.9|10156
1666094400000|2022-10-18 12:00:00|890|889.8|891|890.7|891.4|891.1|889.9|889.7|14356
1666094700000|2022-10-18 12:05:00|891.1|890.8|890.2|890|891.5|891.2|889.8|889.6|66851
1666095000000|2022-10-18 12:10:00|890.6|889.9|887.4|886.7|890.8|890.5|875.7|875.1|185850
1666095300000|2022-10-18 12:15:00|887.3|886.8|888|887.6|888.4|887.9|885.3|884.8|54541
1666095600000|2022-10-18 12:20:00|887.9|887.7|888|887.9|888|887.9|886.2|885.7|50828
1666095900000|2022-10-18 12:25:00|888.2|887.8|890.7|890.4|891|890.8|888|887.7|71167
1666096200000|2022-10-18 12:30:00|891|890.5|891.7|891.4|891.9|891.7|890.5|890.2|77839
1666096500000|2022-10-18 12:35:00|891.6|891.5|891.3|891.1|891.9|891.8|890.8|890.5|36506
1666096800000|2022-10-18 12:40:00|891.2|891|894.6|894.2|895|894.7|891.2|890.9|34673
1666097100000|2022-10-18 12:45:00|894.5|894|895|894.7|895.7|895.4|894|893.7|73125
1666097400000|2022-10-18 12:50:00|894.9|894.8|896|895.6|896.5|896.2|894.8|894.5|26948
1666097700000|2022-10-18 12:55:00|896.2|895.7|895.1|894.8|897.3|897|894.9|894.6|24821
1666098000000|2022-10-18 13:00:00|895.3|894.7|895|894.7|896|895.6|893.4|893|97387
1666098300000|2022-10-18 13:05:00|894.9|894.6|894|893.6|895.5|895.2|894|893.6|26025
1666098600000|2022-10-18 13:10:00|893.9|893.7|894.3|893.8|895|894.6|893.6|893.4|24834
1666098900000|2022-10-18 13:15:00|894.4|893.9|895.7|895.4|895.8|895.4|893.6|893.2|28297
1666099200000|2022-10-18 13:20:00|895.6|895.3|896.5|896.2|896.5|896.2|895.3|895.1|29729
1666099500000|2022-10-18 13:25:00|896.4|896.1|898.1|897.7|898.8|898.4|896.3|895.8|58682
1666099800000|2022-10-18 13:30:00|898.2|897.9|894.3|894|898.2|897.9|891.9|891.5|66997
1666100100000|2022-10-18 13:35:00|894.2|893.7|894.6|894.3|896.7|896.3|894|893.7|54564
1666100400000|2022-10-18 13:40:00|894.5|894.5|892.8|892.4|894.9|894.6|891.6|891.3|89657
1666100700000|2022-10-18 13:45:00|892.7|892.3|889|888.8|892.9|892.5|887.3|887.1|81921
1666101000000|2022-10-18 13:50:00|889.3|889|887|886.7|891.1|890.7|886.2|885.8|63737
1666101300000|2022-10-18 13:55:00|887.1|886.8|890.3|889.8|891.4|891.1|886.9|886.7|73516
1666101600000|2022-10-18 14:00:00|890.2|889.9|894.2|893.9|894.3|894|889.6|889.4|69948
1666101900000|2022-10-18 14:05:00|894.1|893.8|895.1|894.8|895.2|895|893|892.7|50259
1666102200000|2022-10-18 14:10:00|895.2|894.7|892.3|892.1|895.4|895.1|892|891.8|45515
1666102500000|2022-10-18 14:15:00|892.4|892|892.3|892|893.8|893.5|891.5|891.3|23946
1666102800000|2022-10-18 14:20:00|892.2|891.8|890.7|890.4|892.4|892|890.3|890|38598
1666103100000|2022-10-18 14:25:00|890.8|890.5|889.6|889.3|891.3|891.1|889.6|889.2|25947
1666103400000|2022-10-18 14:30:00|889.5|889.1|890.1|889.8|890.1|889.9|888.3|888|103396
1666103700000|2022-10-18 14:35:00|890.3|889.9|889.4|889.1|890.3|890.1|888|887.8|65905
1666104000000|2022-10-18 14:40:00|889.5|889.2|892.1|891.8|892.2|891.9|889.4|889.2|36079
1666104300000|2022-10-18 14:45:00|892|891.7|891.2|890.9|892.9|892.6|890.5|890.1|75640
1666104600000|2022-10-18 14:50:00|891|890.7|890.8|890.6|891.2|890.9|890.3|890.1|22654
1666104900000|2022-10-18 14:55:00|890.7|890.5|891.3|891.1|892.8|892.6|890.5|890.3|28086
1666105200000|2022-10-18 15:00:00|891.4|891.2|891.6|891.5|891.8|891.6|890.1|889.9|66565
1666105500000|2022-10-18 15:05:00|891.7|891.3|889.9|889.6|892.3|892.1|889.5|889.3|127129
1666105800000|2022-10-18 15:10:00|890|889.5|888.9|888.7|890.4|890.1|888.2|888|51078
1666106100000|2022-10-18 15:15:00|888.8|888.8|888.1|887.9|889.4|889.1|887.8|887.6|33792
1666106400000|2022-10-18 15:20:00|888.3|888.1|887.5|887.3|888.7|888.4|887.2|887|88483
1666106700000|2022-10-18 15:25:00|887.4|887.2|888.3|888|888.3|888|887|886.8|109424
1666162800000|2022-10-19 07:00:00|889.7|888.6|893.7|893.1|898.9|898.2|889.7|888.6|65703
1666163100000|2022-10-19 07:05:00|893.8|893|895|894.6|895.9|895.5|891.3|890.9|57668
1666163400000|2022-10-19 07:10:00|895.3|894.9|895|894.6|899|898.5|894.2|893.9|121989
1666163700000|2022-10-19 07:15:00|894.9|894.8|899.6|899.2|901.4|901.2|894.9|894.8|70016
1666164000000|2022-10-19 07:20:00|899.5|899.3|899.3|899|900.7|900.3|898|897.6|64143
1666164300000|2022-10-19 07:25:00|899.2|898.5|895.8|895.6|900.5|900.3|894.9|894.6|50599
1666164600000|2022-10-19 07:30:00|895.7|895.7|893.5|893.1|897.6|897.2|892.5|892.1|112399
1666164900000|2022-10-19 07:35:00|893.4|893|898.6|898.3|899.2|898.9|893.1|892.7|84594
1666165200000|2022-10-19 07:40:00|898.5|898.4|900.8|900.4|901.3|901.1|898.4|898.3|64985
1666165500000|2022-10-19 07:45:00|900.7|900.2|899.3|899|901.1|900.8|898.8|898.4|34943
1666165800000|2022-10-19 07:50:00|899.5|899.1|899.9|899.6|900.9|900.6|899.1|898.8|36940
1666166100000|2022-10-19 07:55:00|899.8|899.4|900.6|900.3|900.7|900.4|897.7|897.5|55502
1666166400000|2022-10-19 08:00:00|900.4|900.2|899.9|899.6|901.2|901|899.6|899.5|127685
1666166700000|2022-10-19 08:05:00|899.8|899.5|899.6|899.5|900.4|900.1|899.5|899.3|99896
1666167000000|2022-10-19 08:10:00|899.4|899.4|894.8|894.6|900.5|900.3|894.6|894.3|63188
1666167300000|2022-10-19 08:15:00|894.9|894.7|896.1|895.7|896.6|896.4|894.7|894.6|75576
1666167600000|2022-10-19 08:20:00|896|895.8|895.2|895.1|896.1|895.9|893.1|892.8|64752
1666167900000|2022-10-19 08:25:00|895.1|894.9|895.3|895|895.9|895.5|894.3|894.1|38143
1666168200000|2022-10-19 08:30:00|895.1|894.7|895.4|895.2|898.2|897.9|894.9|894.7|41903
1666168500000|2022-10-19 08:35:00|895.3|894.8|892.4|892.2|895.4|895.1|891.9|891.7|40349
1666168800000|2022-10-19 08:40:00|892.5|892.1|894.3|894|894.8|894.5|892|891.9|37909
1666169100000|2022-10-19 08:45:00|894.2|894.1|892.6|892.5|894.4|894.1|892.5|892.2|25508
1666169400000|2022-10-19 08:50:00|892.5|892.4|893.8|893.7|894.6|894.3|891.9|891.8|19063
1666169700000|2022-10-19 08:55:00|893.7|893.5|893.9|893.7|894.3|893.9|892.9|892.6|25735
1666170000000|2022-10-19 09:00:00|893.8|893.1|894.7|894.5|895|894.8|893|892.8|19778
1666170300000|2022-10-19 09:05:00|894.6|894.4|896.3|896|896.3|896|894.6|894.3|35711
1666170600000|2022-10-19 09:10:00|896.2|896.1|894.2|894|896.5|896.2|893|892.8|55034
1666170900000|2022-10-19 09:15:00|894.3|894.1|893.9|893.5|895|894.7|893.2|892.8|6160
1666171200000|2022-10-19 09:20:00|893.8|893.6|893.8|893.6|894.5|894.1|892.9|892.8|18502
1666171500000|2022-10-19 09:25:00|893.7|893.7|895.3|895|895.9|895.6|893.6|893.3|22915
1666171800000|2022-10-19 09:30:00|895.4|895.1|899.5|899.2|899.5|899.3|895.3|894.9|40488
1666172100000|2022-10-19 09:35:00|899.4|899.1|898.2|897.9|899.5|899.2|898.1|897.8|51565
1666172400000|2022-10-19 09:40:00|898.1|897.8|899.3|899.1|899.5|899.4|898.1|897.8|37409
1666172700000|2022-10-19 09:45:00|899.2|899|899.1|899|899.4|899.2|897.4|897.2|44410
1666173000000|2022-10-19 09:50:00|899.2|898.8|898.5|898.2|899.5|899.3|897.9|897.7|26686
1666173300000|2022-10-19 09:55:00|898.4|898.3|898.4|898.1|898.8|898.5|897.6|897.3|14702
1666173600000|2022-10-19 10:00:00|898.6|898.2|898.4|898.1|898.7|898.5|896.9|896.6|28087
1666173900000|2022-10-19 10:05:00|898.3|898.2|899.1|898.8|899.7|899.5|898.1|897.9|49821
1666174200000|2022-10-19 10:10:00|899|898.9|897.2|896.9|899.4|899.2|896.8|896.4|58684
1666174500000|2022-10-19 10:15:00|897.3|897|899|898.8|899|898.8|897.2|896.9|47996
1666174800000|2022-10-19 10:20:00|898.9|898.7|898.1|897.8|899|898.9|896.9|896.7|49672
1666175100000|2022-10-19 10:25:00|898|897.6|896|895.8|898.5|898.3|896|895.7|16230
1666175400000|2022-10-19 10:30:00|896.1|895.9|895.5|895.2|896.3|896.1|895.3|895|13380
1666175700000|2022-10-19 10:35:00|895.6|895.1|894.4|894.2|896.4|896.3|894.3|894.1|38403
1666176000000|2022-10-19 10:40:00|894.3|894.1|893|892.8|894.4|894.2|892.4|892.1|28856
1666176300000|2022-10-19 10:45:00|892.9|892.7|894.2|893.9|894.5|894.4|892.9|892.6|14568
1666176600000|2022-10-19 10:50:00|894.3|894|894.8|894.5|895.4|895.2|893.7|893.6|27415
1666176900000|2022-10-19 10:55:00|894.7|894.4|894.3|894.2|895.1|894.9|893.9|893.6|18097
1666177200000|2022-10-19 11:00:00|894.2|894|895|894.7|895.3|895|893.1|893|33852
1666177500000|2022-10-19 11:05:00|895.1|894.8|895.1|894.9|895.8|895.6|894.6|894.3|6869
1666177800000|2022-10-19 11:10:00|895|894.8|892.2|892|895.2|894.9|891.5|891.2|40448
1666178100000|2022-10-19 11:15:00|892.3|891.9|893.2|892.9|893.5|893.2|891.9|891.6|25215
1666178400000|2022-10-19 11:20:00|893.1|892.8|894.7|894.4|895.2|894.9|893.1|892.7|25105
1666178700000|2022-10-19 11:25:00|894.6|894.2|893.6|893.2|894.7|894.4|892.8|892.6|21793
1666179000000|2022-10-19 11:30:00|893.5|893.3|891.9|891.7|894|893.8|891.4|891.1|12123
1666179300000|2022-10-19 11:35:00|892|891.8|891.9|891.6|892.6|892.3|891.4|891.1|14408
1666179600000|2022-10-19 11:40:00|891.8|891.5|893.1|893|893.4|893.1|891.7|891.5|16111
1666179900000|2022-10-19 11:45:00|893.2|892.6|892.8|892.6|894.4|894|891.8|891.5|43997
1666180200000|2022-10-19 11:50:00|892.9|892.9|891|890.7|893.2|892.9|889.7|889.5|37174
1666180500000|2022-10-19 11:55:00|891.1|890.6|894.1|893.7|894.6|894.3|890.8|890.5|59015
1666180800000|2022-10-19 12:00:00|894|893.6|892.1|891.8|894.1|893.8|891.8|891.4|33547
1666181100000|2022-10-19 12:05:00|892.2|891.9|890.1|889.8|892.8|892.6|888.6|888.5|30414
1666181400000|2022-10-19 12:10:00|890|889.7|892.4|892.2|892.5|892.2|889.8|889.5|6975
1666181700000|2022-10-19 12:15:00|892.5|892.3|891.7|891.3|893.2|893|891.7|891.3|22033
1666182000000|2022-10-19 12:20:00|891.6|891.2|892.6|892.2|892.8|892.6|890.9|890.5|17363
1666182300000|2022-10-19 12:25:00|892.5|892.3|892.1|891.7|892.7|892.4|891.1|890.8|14029
1666182600000|2022-10-19 12:30:00|892|891.6|890.5|890.1|892.1|891.9|890.4|890.1|41367
1666182900000|2022-10-19 12:35:00|890.6|890.2|891.3|891|891.4|891|889.8|889.4|63235
1666183200000|2022-10-19 12:40:00|891.2|890.9|891.1|890.8|892.8|892.5|890.7|890.4|14403
1666183500000|2022-10-19 12:45:00|891.2|890.9|891.4|891.1|891.9|891.6|890.4|890.1|13109
1666183800000|2022-10-19 12:50:00|891.3|891.2|891.4|891.1|892.9|892.6|891.2|891.1|19773
1666184100000|2022-10-19 12:55:00|891.5|891.2|891.9|891.6|892.4|892.1|890.9|890.8|38536
1666184400000|2022-10-19 13:00:00|892.1|891.7|891.8|891.4|892.3|892|890.7|890.5|21462
1666184700000|2022-10-19 13:05:00|891.7|891.3|888|887.7|892.3|892.1|888|887.7|31873
1666185000000|2022-10-19 13:10:00|887.9|887.6|888.4|888|888.9|888.5|887|886.7|18411
1666185300000|2022-10-19 13:15:00|888.5|888.1|887.5|887.2|888.5|888.2|887.1|886.7|6779
1666185600000|2022-10-19 13:20:00|887.4|887|887.6|887.4|888.1|887.8|886.3|886|14538
1666185900000|2022-10-19 13:25:00|887.7|887.3|887.9|887.6|888.3|888|887.4|887|12685
1666186200000|2022-10-19 13:30:00|887.8|887.2|889.6|889.2|890.1|889.8|887.1|886.8|54318
1666186500000|2022-10-19 13:35:00|889.7|889.3|888.2|887.9|890.4|890.1|887.8|887.4|43225
1666186800000|2022-10-19 13:40:00|888|887.7|884.5|884.1|888.3|888.1|883.3|883.1|56609
1666187100000|2022-10-19 13:45:00|884.4|884|882.1|881.7|885.8|885.4|881.4|881.1|132254
1666187400000|2022-10-19 13:50:00|882|881.6|885.1|884.7|885.3|884.9|881.8|881.6|25946
1666187700000|2022-10-19 13:55:00|885|884.6|884.7|884.4|886.3|886|884.5|884.1|20676
1666188000000|2022-10-19 14:00:00|884.5|884.3|886.1|885.8|886.2|885.9|883.9|883.7|42083
1666188300000|2022-10-19 14:05:00|886|885.9|884.9|884.8|887.1|887|884.8|884.6|44400
1666188600000|2022-10-19 14:10:00|885|884.6|886|885.8|886|885.8|883.8|883.6|70738
1666188900000|2022-10-19 14:15:00|886.4|885.9|886.7|886.6|887.7|887.6|886.3|885.9|140874
1666189200000|2022-10-19 14:20:00|886.6|886.5|891.5|891.3|891.5|891.3|886.4|886.1|117778
1666189500000|2022-10-19 14:25:00|891.6|891.4|891.3|891|892|891.8|889.6|889.2|99234
1666189800000|2022-10-19 14:30:00|891.4|891.1|891.2|891|892.7|892.4|889.8|889.5|41410
1666190100000|2022-10-19 14:35:00|891|890.7|891.7|891.5|892.5|892.3|890.6|890.3|75200
1666190400000|2022-10-19 14:40:00|891.9|891.6|891.1|890.9|891.9|891.6|890.6|890.2|77289
1666190700000|2022-10-19 14:45:00|891.3|891.1|889.3|889|891.8|891.5|888.9|888.6|34288
1666191000000|2022-10-19 14:50:00|889.2|888.9|888.6|888.3|889.7|889.4|888.1|887.8|27687
1666191300000|2022-10-19 14:55:00|888.5|888.2|888.6|888.4|888.7|888.4|887.5|887.3|25432
1666191600000|2022-10-19 15:00:00|888.5|888.3|888.2|888|889.3|889.1|887.9|887.6|38847
1666191900000|2022-10-19 15:05:00|888.4|888.1|890|889.9|890.2|890|888.2|887.9|47689
1666192200000|2022-10-19 15:10:00|890.1|889.8|891.8|891.6|892.7|892.4|889.9|889.6|80035
1666192500000|2022-10-19 15:15:00|891.9|891.4|892|891.9|892.5|892.3|891.3|891|31695
1666192800000|2022-10-19 15:20:00|892.1|892|890.3|890.1|892.4|892.2|889.7|889.5|50012
1666193100000|2022-10-19 15:25:00|890.4|890.2|890.7|890.4|891.2|891|888.7|888.4|85630
1666249200000|2022-10-20 07:00:00|885|883.6|884.8|884|890.5|889.3|883.8|882.8|62110
1666249500000|2022-10-20 07:05:00|885.2|884.3|883|882.5|885.6|884.9|880.8|880.2|22686
1666249800000|2022-10-20 07:10:00|882.9|882.2|880|879.3|883.3|882.7|879.1|878.5|38772
1666250100000|2022-10-20 07:15:00|879.9|879.4|877.9|877.6|882.2|881.8|877.9|877.4|55096
1666250400000|2022-10-20 07:20:00|878.3|877.5|880.4|880.1|881|880.6|878.2|877.5|49092
1666250700000|2022-10-20 07:25:00|880.5|880.4|879.1|878.6|881.8|881.5|878.7|878.4|19572
1666251000000|2022-10-20 07:30:00|879|878.5|882.6|882.3|882.9|882.6|877.9|877.5|22511
1666251300000|2022-10-20 07:35:00|882.8|882.4|880.1|879.8|882.8|882.4|879|878.6|44053
1666251600000|2022-10-20 07:40:00|880|879.7|881.9|881.5|882.9|882.6|880|879.6|17405
1666251900000|2022-10-20 07:45:00|881.8|881.4|883.3|883|884.3|883.9|881.6|881.4|22008
1666252200000|2022-10-20 07:50:00|883.4|882.9|885.4|885|886.7|886.4|883.4|882.9|11719
1666252500000|2022-10-20 07:55:00|885.5|885.1|884.3|883.9|885.5|885.1|882.9|882.5|15359
1666252800000|2022-10-20 08:00:00|884.5|884.1|885.3|884.9|885.7|885.4|883.6|883.2|8028
1666253100000|2022-10-20 08:05:00|885.5|885|886.3|886|888.3|888|885.2|884.8|22295
1666253400000|2022-10-20 08:10:00|886.2|885.9|883|882.7|886.2|886.1|882.5|882.2|12366
1666253700000|2022-10-20 08:15:00|882.9|882.8|883.3|882.9|884.1|883.7|882.7|882.4|11801
1666254000000|2022-10-20 08:20:00|883.4|883|884|883.7|885.2|884.8|882.6|882.3|21264
1666254300000|2022-10-20 08:25:00|884.1|883.8|884.9|884.5|885.1|884.8|883.9|883.6|24261
1666254600000|2022-10-20 08:30:00|884.8|884.6|885.9|885.6|886.5|886.2|884.3|884|19865
1666254900000|2022-10-20 08:35:00|886.1|885.7|887.8|887.6|887.9|887.6|885.1|884.8|13142
1666255200000|2022-10-20 08:40:00|887.9|887.5|889.5|889.1|889.8|889.5|887.9|887.5|13860
1666255500000|2022-10-20 08:45:00|889.4|889.3|888.1|887.8|890|889.7|887.9|887.5|20806
1666255800000|2022-10-20 08:50:00|888.2|887.9|887.9|887.6|888.5|888.2|886.9|886.7|17425
1666256100000|2022-10-20 08:55:00|887.8|887.7|886.7|886.4|888.3|888.1|886.3|885.9|29627
1666256400000|2022-10-20 09:00:00|887|886.5|887.3|887.2|888.2|888|886.9|886.5|14583
1666256700000|2022-10-20 09:05:00|887.4|886.7|888.3|888|888.5|888.4|887.1|886.7|18595
1666257000000|2022-10-20 09:10:00|888.5|888.1|887.7|887.5|888.6|888.4|887.4|887|32365
1666257300000|2022-10-20 09:15:00|888|887.6|887.9|887.7|888.8|888.6|887.8|887.5|19748
1666257600000|2022-10-20 09:20:00|888|887.5|886.2|885.9|888.5|888.4|885.7|885.5|10284
1666257900000|2022-10-20 09:25:00|886.1|886|885.7|885.5|886.7|886.5|885.4|885.1|17073
1666258200000|2022-10-20 09:30:00|886|885.4|886.8|886.6|887.2|887.1|885.8|885.4|13412
1666258500000|2022-10-20 09:35:00|886.7|886.5|886.1|885.9|887.3|887|886.1|885.9|12150
1666258800000|2022-10-20 09:40:00|886|885.7|885.3|885|886.1|885.9|884.9|884.6|15760
1666259100000|2022-10-20 09:45:00|885.6|885.1|887.3|887.1|887.4|887.1|885.4|885.1|21376
1666259400000|2022-10-20 09:50:00|887.2|886.9|885.9|885.7|887.4|887.1|885.8|885.4|6607
1666259700000|2022-10-20 09:55:00|886|885.8|884.7|884.5|886.1|885.9|884.4|884.1|9916
1666260000000|2022-10-20 10:00:00|884.6|884.6|884.7|884.5|885.2|885|884.3|884.1|8427
1666260300000|2022-10-20 10:05:00|884.9|884.6|886|885.7|886.6|886.5|884.9|884.6|24086
1666260600000|2022-10-20 10:10:00|886.1|885.8|886.4|886.2|886.5|886.3|885.9|885.7|15600
1666260900000|2022-10-20 10:15:00|886.3|886.1|885.6|885.5|886.9|886.7|885.5|885.3|12978
1666261200000|2022-10-20 10:20:00|885.7|885.2|885.1|884.9|885.8|885.5|884.4|884.1|25665
1666261500000|2022-10-20 10:25:00|885.2|885|884.4|884.2|885.4|885.1|884.3|884.1|9603
1666261800000|2022-10-20 10:30:00|884.3|884.3|883.4|883.2|884.9|884.7|883.3|883.1|23387
1666262100000|2022-10-20 10:35:00|883.3|883.3|883.8|883.7|884.3|884|882.7|882.4|6834
1666262400000|2022-10-20 10:40:00|884|883.8|884.8|884.5|885.7|885.5|883.9|883.7|73059
1666262700000|2022-10-20 10:45:00|884.7|884.4|881.5|881.3|884.8|884.5|881.3|881.1|19103
1666263000000|2022-10-20 10:50:00|881.9|881.4|884.8|884.7|885|884.7|881.5|881.2|24469
1666263300000|2022-10-20 10:55:00|884.9|884.5|883.9|883.7|885.4|885.2|883.1|882.8|20114
1666263600000|2022-10-20 11:00:00|883.7|883.4|884.9|884.7|885.6|885.4|883.7|883.4|57054
1666263900000|2022-10-20 11:05:00|885.2|884.8|885.5|885.3|885.5|885.3|883.9|883.7|61207
1666264200000|2022-10-20 11:10:00|885.4|885.2|886.2|886|887.8|887.5|885.2|884.9|15888
1666264500000|2022-10-20 11:15:00|886.3|886.1|887.8|887.6|888.2|887.9|886.1|886|13399
1666264800000|2022-10-20 11:20:00|888|887.7|887.3|887|888|887.8|886.6|886.3|3314
1666265100000|2022-10-20 11:25:00|887.2|887.1|887.2|887|887.8|887.6|886.7|886.5|8083
1666265400000|2022-10-20 11:30:00|887.3|887.1|885.5|885.4|888|887.8|885.4|885.2|32383
1666265700000|2022-10-20 11:35:00|885.6|885.5|887|886.6|887|886.7|884.9|884.6|9297
1666266000000|2022-10-20 11:40:00|886.9|886.7|886.5|886.2|887.5|887.3|886|885.7|31778
1666266300000|2022-10-20 11:45:00|886.8|886.3|888.6|888.3|889.2|889|886.2|885.9|44863
1666266600000|2022-10-20 11:50:00|888.5|888.2|888.3|888.1|888.6|888.4|887.6|887.3|21136
1666266900000|2022-10-20 11:55:00|888.4|888.2|888|887.7|889.8|889.6|887.6|887.5|20039
1666267200000|2022-10-20 12:00:00|887.9|887.6|888.5|888.2|889|888.7|887.6|887.2|19379
1666267500000|2022-10-20 12:05:00|888.6|888.3|888.5|888.3|889|888.8|887.6|887.5|14401
1666267800000|2022-10-20 12:10:00|888.6|888.4|888.5|888.3|889|888.8|888.1|887.9|9025
1666268100000|2022-10-20 12:15:00|888.7|888.4|890|889.8|890|889.8|888.2|887.9|32264
1666268400000|2022-10-20 12:20:00|890.3|889.7|893.9|893.6|894.7|894.5|890.1|889.7|34066
1666268700000|2022-10-20 12:25:00|893.8|893.5|893.4|893.1|893.9|893.6|892.3|892|33428
1666269000000|2022-10-20 12:30:00|893.2|892.7|892|891.9|894|893.6|889.8|888.6|56816
1666269300000|2022-10-20 12:35:00|892.2|891.7|890.5|890.1|892.6|892.3|889|888.6|50055
1666269600000|2022-10-20 12:40:00|890.4|890|887.6|887.4|891|890.6|887.2|887|39130
1666269900000|2022-10-20 12:45:00|887.5|887.5|888.3|888|889.1|888.8|887.4|887|14512
1666270200000|2022-10-20 12:50:00|888.2|887.9|889.3|889|890.5|890.2|887.9|887.6|8448
1666270500000|2022-10-20 12:55:00|889.4|888.9|886.3|885.9|889.5|889.2|885.9|885.6|9773
1666270800000|2022-10-20 13:00:00|886.5|886.2|888.2|888|888.6|888.3|886|885.7|4447
1666271100000|2022-10-20 13:05:00|888.5|888.1|890.3|890|890.4|890|888.1|887.8|13112
1666271400000|2022-10-20 13:10:00|890.2|889.9|889.5|889.2|890.4|890.1|889.3|889|12947
1666271700000|2022-10-20 13:15:00|889.8|889.6|889.8|889.6|890.1|889.8|888.9|888.6|19686
1666272000000|2022-10-20 13:20:00|889.9|889.7|889.6|889.4|890.5|890.2|889.4|889|8006
1666272300000|2022-10-20 13:25:00|889.5|889.6|889.4|889|890.3|890|889.2|888.9|10194
1666272600000|2022-10-20 13:30:00|889.6|889.2|891.6|891.3|893.3|892.9|888.6|888.4|29166
1666272900000|2022-10-20 13:35:00|891.5|891.2|889.7|889.3|891.5|891.2|887.5|887.1|19356
1666273200000|2022-10-20 13:40:00|889.6|889.2|890.8|890.5|891.8|891.5|889|888.6|19746
1666273500000|2022-10-20 13:45:00|890.9|890.3|892|891.8|892.2|891.9|890|889.6|32700
1666273800000|2022-10-20 13:50:00|892.2|891.9|891.6|891.3|893.8|893.6|891.2|891|18711
1666274100000|2022-10-20 13:55:00|891.5|891|891.9|891.6|893.5|893.3|890.7|890.3|27329
1666274400000|2022-10-20 14:00:00|892|891.7|893.7|893.4|893.7|893.4|891.5|891.3|35689
1666274700000|2022-10-20 14:05:00|893.6|893.1|895.5|895.1|895.5|895.3|893.2|893|61381
1666275000000|2022-10-20 14:10:00|895.4|895.2|895|894.7|896.2|895.9|894|893.7|42958
1666275300000|2022-10-20 14:15:00|895.1|894.8|894.6|894.5|895.7|895.4|892.7|892.4|51808
1666275600000|2022-10-20 14:20:00|894.7|894.4|895.9|895.6|896|895.9|894.3|894|47781
1666275900000|2022-10-20 14:25:00|896|895.7|895.1|894.8|896.2|895.9|894.5|894.2|42302
1666276200000|2022-10-20 14:30:00|895.2|894.9|894.5|894.4|895.7|895.4|893.9|893.6|67428
1666276500000|2022-10-20 14:35:00|894.7|894.5|894.6|894.4|895.2|895|894|893.8|60141
1666276800000|2022-10-20 14:40:00|894.5|894.5|893.6|893.4|895|894.8|893.4|893.1|38835
1666277100000|2022-10-20 14:45:00|893.7|893.5|893.5|893.2|894.2|893.9|892.8|892.6|58028
1666277400000|2022-10-20 14:50:00|893.4|893.1|893.3|893.1|894.2|894|892.7|892.5|36550
1666277700000|2022-10-20 14:55:00|893.2|892.9|893.7|893.5|894|893.8|892.8|892.5|15925
1666278000000|2022-10-20 15:00:00|893.9|893.8|893.2|893.1|894.6|894.3|892.6|892.5|86153
1666278300000|2022-10-20 15:05:00|893.1|892.9|893.2|893|893.6|893.5|892.5|892.3|24743
1666278600000|2022-10-20 15:10:00|893.4|893.2|894.2|894.1|894.7|894.5|893|892.8|51013
1666278900000|2022-10-20 15:15:00|894.3|894.2|893.5|893.4|894.5|894.4|893.3|893.1|46444
1666279200000|2022-10-20 15:20:00|893.6|893.3|895|894.7|895|894.9|893.5|893.3|57807
1666279500000|2022-10-20 15:25:00|894.9|894.8|892.5|892.3|895|894.8|891.6|891.3|41567
1666335600000|2022-10-21 07:00:00|887.5|885.4|890.2|889.1|893.9|892.8|886.5|885.4|54512
1666335900000|2022-10-21 07:05:00|890.5|889.3|887.1|886.6|890.8|890.2|883.8|883.1|55691
1666336200000|2022-10-21 07:10:00|887|886.5|885.2|884.7|887.9|887.4|883.8|883.2|28489
1666336500000|2022-10-21 07:15:00|885.1|884.6|885.4|885|887.7|887.3|884.6|884.1|23006
1666336800000|2022-10-21 07:20:00|885.5|885.1|887.6|887.2|887.8|887.6|884.5|884.1|44926
1666337100000|2022-10-21 07:25:00|887.7|887.3|885.9|885.6|888.4|888.1|885.8|885.5|48826
1666337400000|2022-10-21 07:30:00|885.7|885.5|887.8|887.7|888.2|887.9|885|884.7|42742
1666337700000|2022-10-21 07:35:00|888|887.6|890.6|890.2|890.9|890.5|887.3|887|34049
1666338000000|2022-10-21 07:40:00|890.5|889.9|890.2|889.8|891.6|891.3|889.1|888.6|35451
1666338300000|2022-10-21 07:45:00|890.3|889.9|888|887.6|890.3|889.9|887.9|887.5|38386
1666338600000|2022-10-21 07:50:00|887.9|887.7|885.6|885.4|888.2|888|885.4|885.1|21749
1666338900000|2022-10-21 07:55:00|885.5|885.3|884.9|884.7|887.3|886.9|884.7|884.3|33307
1666339200000|2022-10-21 08:00:00|884.8|884.6|882.5|882.2|884.8|884.6|882.4|882|69925
1666339500000|2022-10-21 08:05:00|882.6|882.3|880.7|880.5|882.6|882.3|880|879.7|64911
1666339800000|2022-10-21 08:10:00|880.9|880.2|881.6|881.3|881.6|881.3|880.1|879.8|36622
1666340100000|2022-10-21 08:15:00|881.4|881.4|881.6|881.2|882.7|882.3|880.2|879.8|43591
1666340400000|2022-10-21 08:20:00|881.5|881.3|880.3|880|881.5|881.3|878.7|878.3|64828
1666340700000|2022-10-21 08:25:00|880.2|879.9|881.5|881.3|882.8|882.4|879.7|879.3|53152
1666341000000|2022-10-21 08:30:00|881.6|881.4|879.9|879.5|881.6|881.4|879.6|879.2|52905
1666341300000|2022-10-21 08:35:00|879.8|879.4|879.8|879.6|880.4|880|878.8|878.5|25392
1666341600000|2022-10-21 08:40:00|879.7|879.5|878.7|878.3|880.4|880.1|878.5|878.2|7100
1666341900000|2022-10-21 08:45:00|878.6|878.2|879.5|879.2|879.9|879.6|878.3|877.9|15800
1666342200000|2022-10-21 08:50:00|879.4|878.8|876.7|876.5|879.6|879.3|876.3|876|52165
1666342500000|2022-10-21 08:55:00|876.8|876.4|878.7|878.3|878.8|878.5|876|875.8|23006
1666342800000|2022-10-21 09:00:00|878.8|878.4|879.1|878.8|880.4|880.2|878.6|878.3|25792
1666343100000|2022-10-21 09:05:00|879|878.7|877.9|877.6|879.1|878.8|875.3|875|79000
1666343400000|2022-10-21 09:10:00|877.8|877.5|877.1|876.8|879|878.7|876.3|876|36787
1666343700000|2022-10-21 09:15:00|877.2|876.9|874.5|874.3|877.3|877|874.5|874.3|29854
1666344000000|2022-10-21 09:20:00|874.6|874.5|874.6|874.2|875.3|874.9|873.9|873.6|21880
1666344300000|2022-10-21 09:25:00|874.5|874.1|875.2|875|875.3|875.1|873.7|873.4|18906
1666344600000|2022-10-21 09:30:00|875.1|874.8|874.1|873.9|875.3|875|873.3|873.1|23502
1666344900000|2022-10-21 09:35:00|874.2|873.8|874.4|874.1|875.7|875.5|874.2|873.8|17972
1666345200000|2022-10-21 09:40:00|874.3|874.2|871.6|871.2|874.5|874.2|871.3|871.1|23561
1666345500000|2022-10-21 09:45:00|871.7|871.3|873.3|873.2|873.5|873.3|871.6|871.3|18818
1666345800000|2022-10-21 09:50:00|873.2|873|873.9|873.7|874.2|874.1|872.4|872.2|75630
1666346100000|2022-10-21 09:55:00|874|873.8|874|873.8|874.5|874.2|872.6|872.3|58777
1666346400000|2022-10-21 10:00:00|873.9|873.7|878.2|877.9|878.5|878.3|873.4|873.3|108767
1666346700000|2022-10-21 10:05:00|878.1|878|878.4|878.2|878.5|878.3|877.2|877|9624
1666347000000|2022-10-21 10:10:00|878.5|878|877.2|876.9|878.9|878.6|876.8|876.4|37297
1666347300000|2022-10-21 10:15:00|877.1|876.7|876.8|876.5|877.2|877.1|876|875.8|26657
1666347600000|2022-10-21 10:20:00|876.7|876.6|876|875.7|877.3|877.1|875.4|875.1|38912
1666347900000|2022-10-21 10:25:00|876.1|875.8|876.1|875.9|876.9|876.6|875.4|875.2|29706
1666348200000|2022-10-21 10:30:00|876|875.8|874.5|874.2|876.3|876.1|874.4|874.2|35502
1666348500000|2022-10-21 10:35:00|874.7|874.3|875.2|874.8|875.3|875.1|873.9|873.6|36460
1666348800000|2022-10-21 10:40:00|875.1|874.9|876.4|876.2|877.2|876.9|874.9|874.7|12210
1666349100000|2022-10-21 10:45:00|876.3|875.9|877.8|877.6|877.8|877.6|875.9|875.7|14696
1666349400000|2022-10-21 10:50:00|877.7|877.1|878.3|878.1|879|878.8|877.3|877|7602
1666349700000|2022-10-21 10:55:00|878.4|877.9|878.6|878.2|879.2|879|877.9|877.5|9893
1666350000000|2022-10-21 11:00:00|878.3||878.5||878.5||878.3||784
1666350300000|2022-10-21 11:05:00|878.6|878.3|879.5|879.1|882|881.6|878.6|878.3|43774
1666350600000|2022-10-21 11:10:00|879.4|879.2|879.2|879|880|879.8|878.8|878.6|36272
1666350900000|2022-10-21 11:15:00|879.3|878.9|877.9|877.6|880.6|880.4|877.6|877.3|42423
1666351200000|2022-10-21 11:20:00|878.1|877.7|879.3|879|880|879.7|877.8|877.5|13139
1666351500000|2022-10-21 11:25:00|879.2|878.9|877.7|877.4|879.2|879|877.5|877.3|12436
1666351800000|2022-10-21 11:30:00|877.6|877.3|878.3|878.2|878.7|878.5|877.4|877|5644
1666352100000|2022-10-21 11:35:00|878.5|878.1|877.5|877.3|878.9|878.5|877.4|877.2|12213
1666352400000|2022-10-21 11:40:00|877.6|877.5|878.8|878.5|878.8|878.5|877.4|877.2|9835
1666352700000|2022-10-21 11:45:00|878.7|878.4|878.1|877.8|879.7|879.4|878.1|877.8|19247
1666353000000|2022-10-21 11:50:00|878.2|877.6|878.7|878.4|879.1|878.8|877.5|877.2|14578
1666353300000|2022-10-21 11:55:00|878.6|878.3|878.3|878.1|878.9|878.7|877.9|877.7|11425
1666353600000|2022-10-21 12:00:00|878.4|878|877.8|877.6|878.7|878.5|877.6|877.5|16879
1666353900000|2022-10-21 12:05:00|878|877.7|877.8|877.5|878.3|878|877.5|877.3|9238
1666354200000|2022-10-21 12:10:00|877.7|877.6|877.1|876.8|878.2|878|877|876.7|16227
1666354500000|2022-10-21 12:15:00|877|876.6|875.5|875.3|877.2|876.9|874.6|874.3|23291
1666354800000|2022-10-21 12:20:00|875.6|875.2|876.2|876|876.7|876.5|874.8|874.5|45479
1666355100000|2022-10-21 12:25:00|876.3|876.1|876.3|876|877|876.8|875.9|875.7|22946
1666355400000|2022-10-21 12:30:00|876.1|875.9|876.2|875.9|876.7|876.5|875.1|874.9|20548
1666355700000|2022-10-21 12:35:00|876.3|875.8|876.1|876|876.8|876.6|875.6|875.3|9317
1666356000000|2022-10-21 12:40:00|876.3|875.9|876.1|875.9|877.2|876.9|876|875.7|21918
1666356300000|2022-10-21 12:45:00|876.4|875.8|875.3|875.1|876.7|876.4|875.1|874.8|13109
1666356600000|2022-10-21 12:50:00|875.5|875.2|876.1|875.7|876.9|876.6|874.7|874.5|23549
1666356900000|2022-10-21 12:55:00|876.2|875.8|879.6|879.4|880.6|880.3|875.5|875.2|39281
1666357200000|2022-10-21 13:00:00|879.8|879.6|882.2|881.9|884|883.8|879.6|879.2|92546
1666357500000|2022-10-21 13:05:00|882.3|881.7|884.4|884.1|885.4|885|881.6|881.3|41671
1666357800000|2022-10-21 13:10:00|884.3|884.7|882.3|881.9|885.8|885.5|881.1|880.8|31692
1666358100000|2022-10-21 13:15:00|882.2|881.8|880.8|880.6|883.3|882.9|880.7|880.5|22538
1666358400000|2022-10-21 13:20:00|880.6|880.4|880.2|880|882.3|882.2|879.7|879.5|11153
1666358700000|2022-10-21 13:25:00|880.3|879.9|881.3|881|882.3|882|880.3|879.9|12402
1666359000000|2022-10-21 13:30:00|881.2|880.9|882.3|882|883.4|883|879.2|878.9|84634
1666359300000|2022-10-21 13:35:00|882.4|881.9|884|883.8|886.1|885.7|881.6|881.3|91147
1666359600000|2022-10-21 13:40:00|883.9|883.7|886|885.6|886.3|886.1|881.3|881|42913
1666359900000|2022-10-21 13:45:00|885.9|885.4|888.3|887.8|889.6|889.2|885.7|885.4|143526
1666360200000|2022-10-21 13:50:00|889.3|889|889.2|888.8|890.4|890.1|886.7|886.4|220976
1666360500000|2022-10-21 13:55:00|889.3|888.9|890.8|890.5|891|890.9|888.4|888.2|147504
1666360800000|2022-10-21 14:00:00|890.9|890.7|891.5|891.4|893.3|893|890.5|890.2|104717
1666361100000|2022-10-21 14:05:00|891.6|891.3|892.3|892|893|892.9|890.9|890.8|101574
1666361400000|2022-10-21 14:10:00|892.2|892.1|891.7|891.5|892.4|892.2|890.7|890.5|67192
1666361700000|2022-10-21 14:15:00|891.8|891.6|891.2|890.8|892|891.8|889.8|889.6|43491
1666362000000|2022-10-21 14:20:00|891.3|891|888.4|888.1|892|891.8|887.9|887.8|35564
1666362300000|2022-10-21 14:25:00|888.2|888|886.2|885.8|888.8|888.4|885.2|885|48248
1666362600000|2022-10-21 14:30:00|886.1|885.7|886.8|886.6|888.4|888.2|886|885.7|49467
1666362900000|2022-10-21 14:35:00|886.9|886.5|886.1|886|887.4|887.2|884.5|884.2|40608
1666363200000|2022-10-21 14:40:00|886.2|885.9|887|886.6|888|887.6|885.3|885|29774
1666363500000|2022-10-21 14:45:00|886.6|886.3|888.6|888.3|888.9|888.6|886.6|886.3|30988
1666363800000|2022-10-21 14:50:00|888.5|888.2|888.3|888|889.4|889.1|887.9|887.5|39350
1666364100000|2022-10-21 14:55:00|888.4|888.1|887.3|887.2|888.7|888.4|886.2|886|25889
1666364400000|2022-10-21 15:00:00|887.4|887.1|886.7|886.5|887.9|887.7|885.8|885.5|57871
1666364700000|2022-10-21 15:05:00|886.8|886.4|888.7|888.4|888.9|888.7|886.4|886.2|47560
1666365000000|2022-10-21 15:10:00|888.6|888.5|888.9|888.7|890|889.9|888.2|888|76765
1666365300000|2022-10-21 15:15:00|888.7|888.5|889.7|889.5|889.9|889.7|888.6|888.3|66183
1666365600000|2022-10-21 15:20:00|889.6|889.4|890|889.8|891.8|891.7|889.1|888.9|329171
1666365900000|2022-10-21 15:25:00|890.1|889.9|890.9|890.7|891.6|891.4|890|889.7|77480
1666594800000|2022-10-24 07:00:00|899.2|897.5|911.1|910.1|913.8|912.9|899.2|897.5|133303
1666595100000|2022-10-24 07:05:00|911|910.2|908.6|908.2|914.6|913.8|907.6|907|82277
1666595400000|2022-10-24 07:10:00|908.5|908|905.1|904.6|908.5|908|901.7|901.2|93888
1666595700000|2022-10-24 07:15:00|904.4|904|900.3|899.8|906.5|906|899.1|898.7|32053
1666596000000|2022-10-24 07:20:00|900.2|899.7|895.3|895|901.5|901.1|895.3|895|56958
1666596300000|2022-10-24 07:25:00|895.2|895.1|894.9|894.6|897.1|896.8|894.4|894|72443
1666596600000|2022-10-24 07:30:00|894.5|894.2|897.7|897.4|897.7|897.4|892.4|892.1|82620
1666596900000|2022-10-24 07:35:00|898.1|897.5|899.2|898.9|899.6|899.3|897.1|896.7|17898
1666597200000|2022-10-24 07:40:00|899.1|898.8|898.1|897.8|899.9|899.5|897.6|897.3|50672
1666597500000|2022-10-24 07:45:00|898|897.9|899.5|899.1|900.5|900.1|897.4|897.3|35445
1666597800000|2022-10-24 07:50:00|899.2|899|898.8|898.4|901.4|901|898.7|898.4|17500
1666598100000|2022-10-24 07:55:00|899|898.5|898.7|898.3|899.8|899.4|897.4|897.2|15983
1666598400000|2022-10-24 08:00:00|899|898.6|898.1|897.8|901.6|901.4|898|897.5|47330
1666598700000|2022-10-24 08:05:00|898|897.7|897|896.7|898.5|898.2|895.5|895.1|55089
1666599000000|2022-10-24 08:10:00|897.1|896.4|898.4|898.1|899.4|899.1|895.5|895.2|18681
1666599300000|2022-10-24 08:15:00|898.2|897.9|898.1|897.6|899.1|898.8|896.1|895.7|52760
1666599600000|2022-10-24 08:20:00|898|897.7|897.4|897|898.3|898|896.5|896.3|32688
1666599900000|2022-10-24 08:25:00|897.5|897.1|898.2|897.8|898.3|898|896.7|896.4|25488
1666600200000|2022-10-24 08:30:00|897.8|897.6|898.5|898.1|899.2|899|897.5|897.1|12457
1666600500000|2022-10-24 08:35:00|898.7|898.2|898.7|898.4|899.3|899.1|897.9|897.6|14871
1666600800000|2022-10-24 08:40:00|898.6|898.3|899.8|899.7|899.8|899.7|897.1|897|92856
1666601100000|2022-10-24 08:45:00|900|899.6|902.9|902.6|903|902.7|899.9|899.5|45614
1666601400000|2022-10-24 08:50:00|903|902.8|904.5|904.1|904.5|904.2|902.6|902.2|32444
1666601700000|2022-10-24 08:55:00|904.4|904|903.3|902.9|905.6|905.2|903|902.7|31437
1666602000000|2022-10-24 09:00:00|903.2|903|905|904.7|905.2|904.9|903.2|902.8|20840
1666602300000|2022-10-24 09:05:00|905.1|904.8|905.3|905.1|905.5|905.3|904.2|903.9|26164
1666602600000|2022-10-24 09:10:00|905.5|905.2|904.8|904.6|906.5|906.2|904.8|904.5|91712
1666602900000|2022-10-24 09:15:00|904.9|904.5|903.2|902.9|905|904.9|902.7|902.6|26945
1666603200000|2022-10-24 09:20:00|903.4|903.1|905.3|905.1|906.5|906.4|902.9|902.6|63113
1666603500000|2022-10-24 09:25:00|905.4|905|904.2|904.1|906.2|905.9|903.9|903.6|75793
1666603800000|2022-10-24 09:30:00|904.4|903.9|905.6|905.4|906.2|906|903.9|903.7|50879
1666604100000|2022-10-24 09:35:00|905.7|905.5|906.3|905.9|906.9|906.7|904.9|904.6|21987
1666604400000|2022-10-24 09:40:00|906.2|906|907.8|907.6|908.2|907.9|906.1|905.9|24819
1666604700000|2022-10-24 09:45:00|907.7|907.5|908.3|908|908.5|908.2|906.9|906.7|19088
1666605000000|2022-10-24 09:50:00|908.2|907.9|909.1|908.8|909.6|909.3|907.7|907.5|27766
1666605300000|2022-10-24 09:55:00|909|908.7|911.8|911.5|912.2|912|909|908.7|34919
1666605600000|2022-10-24 10:00:00|912|911.7|912|911.6|912.8|912.5|910.6|910.3|28146
1666605900000|2022-10-24 10:05:00|911.9|911.5|911.3|911.1|912|911.7|910.5|910.2|26927
1666606200000|2022-10-24 10:10:00|911.2|911|912|911.6|912.7|912.3|911|910.7|33946
1666606500000|2022-10-24 10:15:00|911.9|911.7|913.6|913.2|914.3|914|911.8|911.5|14592
1666606800000|2022-10-24 10:20:00|913.4|913.3|913.7|913.5|914.6|914.3|912.9|912.5|19533
1666607100000|2022-10-24 10:25:00|913.8|913.6|913.6|913.3|914|913.8|913.1|912.9|15303
1666607400000|2022-10-24 10:30:00|913.7|913.4|912.3|912|914.4|914.1|912.2|912|22062
1666607700000|2022-10-24 10:35:00|912.2|911.7|913|912.8|914.5|914.3|911.8|911.5|58138
1666608000000|2022-10-24 10:40:00|912.9|912.5|911.3|911|913|912.5|911|910.8|18410
1666608300000|2022-10-24 10:45:00|911.6|911.1|912|911.8|912.4|912.2|911.1|910.9|29498
1666608600000|2022-10-24 10:50:00|912.1|911.9|911.3|911|912.5|912.4|910.7|910.4|33437
1666608900000|2022-10-24 10:55:00|911.2|910.9|911.6|911.4|911.7|911.4|910.4|910.1|32120
1666609200000|2022-10-24 11:00:00|911.7|911.3|912.6|912.4|913|912.9|911.4|911.1|47263
1666609500000|2022-10-24 11:05:00|912.7|912.3|910.4|910.2|913|912.7|910.4|910.2|47199
1666609800000|2022-10-24 11:10:00|910.5|910.1|911|910.7|911.7|911.3|910|909.8|42437
1666610100000|2022-10-24 11:15:00|911.2|910.8|911.3|911.1|912|911.8|910.3|910|14922
1666610400000|2022-10-24 11:20:00|911.5|911.2|910.5|910.3|911.7|911.5|910|909.8|28661
1666610700000|2022-10-24 11:25:00|910.6|910.2|911.7|911.4|912|911.6|910.2|909.9|25361
1666611000000|2022-10-24 11:30:00|911.8|911.5|913.9|913.5|914|913.8|911.5|911.3|24741
1666611300000|2022-10-24 11:35:00|913.8|913.4|914.3|914|915.6|915.4|913.7|913.4|55010
1666611600000|2022-10-24 11:40:00|914.4|914.1|914.4|914.1|914.7|914.3|913.7|913.4|27047
1666611900000|2022-10-24 11:45:00|914.5|914.2|915.5|915.2|916.4|916.3|913.8|913.5|115230
1666612200000|2022-10-24 11:50:00|915.6|915.3|914.9|914.5|916.1|915.9|914.4|914.1|31200
1666612500000|2022-10-24 11:55:00|915|914.6|916.4|916.2|917.8|917.6|914.8|914.6|32496
1666612800000|2022-10-24 12:00:00|916.3|916|916.9|916.6|916.9|916.6|915.4|915.2|17811
1666613100000|2022-10-24 12:05:00|917|916.7|917|916.8|917.8|917.5|916.5|916.2|29880
1666613400000|2022-10-24 12:10:00|916.9|916.7|917.3|917.1|918|917.7|916.8|916.7|35813
1666613700000|2022-10-24 12:15:00|917.2|917|915.3|915|917.3|917.1|914.7|914.5|48867
1666614000000|2022-10-24 12:20:00|915.2|914.9|915.1|914.8|916|915.8|914.8|914.5|19772
1666614300000|2022-10-24 12:25:00|915|914.9|914.5|914.3|915.5|915.3|913.8|913.5|48215
1666614600000|2022-10-24 12:30:00|914.4|914|914.3|914.1|915.1|914.8|913.7|913.6|33150
1666614900000|2022-10-24 12:35:00|914.5|914.3|915.8|915.6|915.8|915.6|914.4|914.1|23493
1666615200000|2022-10-24 12:40:00|915.7|915.7|917.9|917.7|918|917.8|915.6|915.4|29455
1666615500000|2022-10-24 12:45:00|917.8|917.6|917.9|917.6|919.2|919.1|917.7|917.5|67655
1666615800000|2022-10-24 12:50:00|918|917.7|918.3|917.9|919.5|919.2|917.6|917.4|39084
1666616100000|2022-10-24 12:55:00|918.4|918|919.9|919.6|919.9|919.7|918.1|917.9|22574
1666616400000|2022-10-24 13:00:00|919.8|919.5|918.6|918.4|919.9|919.7|918.4|918.1|21314
1666616700000|2022-10-24 13:05:00|918.8|918.3|918.7|918.4|919.2|919|918|917.7|38310
1666617000000|2022-10-24 13:10:00|918.6|918.3|918.3|918.1|919.2|918.9|917.8|917.6|22516
1666617300000|2022-10-24 13:15:00|918.4|918|917.2|916.9|918.4|918.2|916.6|916.3|32170
1666617600000|2022-10-24 13:20:00|917.1|916.8|917.2|917|917.8|917.5|916.9|916.6|19468
1666617900000|2022-10-24 13:25:00|917.1|916.9|916.6|916.3|917.6|917.4|916.6|916.3|17484
1666618200000|2022-10-24 13:30:00|916.7|916.4|916.7|916.3|917|916.8|914|913.7|70251
1666618500000|2022-10-24 13:35:00|916.6|916.1|918.5|918.1|918.8|918.5|916|915.7|65168
1666618800000|2022-10-24 13:40:00|918.3|918|919.1|918.8|919.3|918.9|916.5|916.2|40112
1666619100000|2022-10-24 13:45:00|919.5|918.9|922.3|922|925|924.7|919.5|918.9|101066
1666619400000|2022-10-24 13:50:00|922.4|922.1|925.3|925|925.8|925.4|922.4|922.1|139025
1666619700000|2022-10-24 13:55:00|925.4|925.1|923.4|923.1|926|925.8|922.3|922|113008
1666620000000|2022-10-24 14:00:00|923.3|923.2|918.2|917.9|923.8|923.5|918.2|917.9|71866
1666620300000|2022-10-24 14:05:00|918.3|918|919.5|919.3|920.6|920.4|917.5|917.2|56798
1666620600000|2022-10-24 14:10:00|919.6|919.4|921.7|921.4|922|921.9|919.4|919.3|61365
1666620900000|2022-10-24 14:15:00|921.6|921.3|919.7|919.5|921.6|921.4|919.3|919.1|102617
1666621200000|2022-10-24 14:20:00|919.6|919.6|912|911.6|919.8|919.6|910.8|910.5|191044
1666621500000|2022-10-24 14:25:00|912.1|911.7|914.2|913.9|914.4|914|911|910.6|111931
1666621800000|2022-10-24 14:30:00|914.1|913.8|916|915.7|916|915.8|913|912.8|44700
1666622100000|2022-10-24 14:35:00|916.1|915.8|916|915.7|917.5|917.4|915.8|915.6|36257
1666622400000|2022-10-24 14:40:00|915.9|915.8|914.4|914.2|916.2|915.9|913.3|913.1|21812
1666622700000|2022-10-24 14:45:00|914.3|914.1|913.1|912.9|914.8|914.6|912.5|912.3|48217
1666623000000|2022-10-24 14:50:00|913|912.8|915.4|915.1|915.6|915.3|913|912.8|40381
1666623300000|2022-10-24 14:55:00|915.5|915.2|916.2|915.9|916.8|916.7|915.3|915.1|25215
1666623600000|2022-10-24 15:00:00|916.3|916|913.6|913.3|916.8|916.5|913.6|913.3|52253
1666623900000|2022-10-24 15:05:00|913.7|913.4|913.9|913.7|915.2|915|913|912.8|77562
1666624200000|2022-10-24 15:10:00|914.1|913.6|914.1|913.9|914.3|914.1|913.1|912.8|42141
1666624500000|2022-10-24 15:15:00|914.2|913.7|911.6|911.2|914.9|914.6|910|909.8|58270
1666624800000|2022-10-24 15:20:00|911.5|911.5|913.1|912.8|913.6|913.3|911.5|911.2|47168
1666625100000|2022-10-24 15:25:00|913.2|912.7|912.6|912.4|913.4|913|911.9|911.6|65566
1666681200000|2022-10-25 07:00:00|919.7|918.2|920|919.2|924.6|923.5|918.1|917.3|43479
1666681500000|2022-10-25 07:05:00|919.9|919.4|915.3|914.5|920.6|919.8|912.7|912.2|77555
1666681800000|2022-10-25 07:10:00|915.2|914.6|913|912.7|916.3|915.7|911.1|910.5|54940
1666682100000|2022-10-25 07:15:00|912.9|912.9|912.9|912.6|917.2|916.8|912.7|912.3|44421
1666682400000|2022-10-25 07:20:00|913.2|912.5|913.5|913.1|915.7|915.3|911.5|911.2|87049
1666682700000|2022-10-25 07:25:00|913.2|912.8|914.8|914.5|915.9|915.4|912.9|912.7|52868
1666683000000|2022-10-25 07:30:00|915|914.6|916.4|916|916.7|916.3|914.4|914.1|37593
1666683300000|2022-10-25 07:35:00|916.5|916.1|919.7|919.4|919.9|919.6|916.1|915.9|25532
1666683600000|2022-10-25 07:40:00|919.6|919.1|918.8|918.5|919.6|919.1|917.6|917.3|63808
1666683900000|2022-10-25 07:45:00|918.7|918.4|918|917.6|919|918.8|916|915.6|39982
1666684200000|2022-10-25 07:50:00|918.4|917.7|919.5|919.3|922.2|921.8|917.6|917.3|58343
1666684500000|2022-10-25 07:55:00|919.9|919.6|919.9|919.6|920.8|920.4|918.7|918.3|10024
1666684800000|2022-10-25 08:00:00|920.3|920|919.6|919.3|920.7|920.3|918.4|918.2|33184
1666685100000|2022-10-25 08:05:00|919.5|919.2|920.5|920.1|923|922.8|919.5|919.2|15942
1666685400000|2022-10-25 08:10:00|920.4|920.2|919.1|918.6|920.9|920.5|918.2|917.8|27699
1666685700000|2022-10-25 08:15:00|919|918.7|921.1|920.9|921.1|920.9|918.2|917.9|35683
1666686000000|2022-10-25 08:20:00|920.9|921|919.1|918.8|921.5|921.2|919.1|918.8|20176
1666686300000|2022-10-25 08:25:00|919.3|918.9|919.6|919.3|920|919.6|918.4|918.1|25129
1666686600000|2022-10-25 08:30:00|919.7|919.2|922.8|922.5|923.6|923.2|919.6|919.2|44351
1666686900000|2022-10-25 08:35:00|922.7|922.2|923.5|923.3|923.9|923.5|922|921.7|26634
1666687200000|2022-10-25 08:40:00|923.4|923.1|922.4|922.1|923.6|923.3|921.5|921.2|31371
1666687500000|2022-10-25 08:45:00|922.3|922|921.6|921.4|922.3|922|920.5|920.2|20523
1666687800000|2022-10-25 08:50:00|921.5|921.3|920.3|920.1|922.3|922.1|919.6|919.4|32330
1666688100000|2022-10-25 08:55:00|920.4|920.2|919.4|919.1|920.5|920.2|918.2|917.8|40839
1666688400000|2022-10-25 09:00:00|919.3|918.8|918.2|917.9|919.4|918.9|918|917.8|15688
1666688700000|2022-10-25 09:05:00|918.1|917.8|917.1|916.8|918.6|918.4|916.7|916.4|21304
1666689000000|2022-10-25 09:10:00|917.2|916.9|916.4|916.2|917.3|917.1|916.4|916.2|18063
1666689300000|2022-10-25 09:15:00|916.5|915.8|914.2|913.9|917|916.8|914.2|913.8|51956
1666689600000|2022-10-25 09:20:00|914.1|913.8|915|914.7|915.2|914.8|913.7|913.5|87560
1666689900000|2022-10-25 09:25:00|915.1|914.8|915.3|915|915.8|915.7|915.1|914.7|36195
1666690200000|2022-10-25 09:30:00|915.6|915.1|913.5|913.3|915.7|915.5|913.3|913.1|45262
1666690500000|2022-10-25 09:35:00|913.4|913.2|913.9|913.6|914.3|914|912.9|912.6|241760
1666690800000|2022-10-25 09:40:00|913.7|913.7|915.3|915.1|915.8|915.5|913.5|913.2|152449
1666691100000|2022-10-25 09:45:00|915.2|915|915.1|915|916.1|915.8|914.8|914.6|34732
1666691400000|2022-10-25 09:50:00|915.2|914.9|915.9|915.6|915.9|915.7|915|914.7|49699
1666691700000|2022-10-25 09:55:00|916.1|915.7|915.3|915.1|916.3|916.1|915.3|915.1|19399
1666692000000|2022-10-25 10:00:00|915.4|915.2|915.5|915.4|915.8|915.6|915.3|915.1|44629
1666692300000|2022-10-25 10:05:00|915.6|915.5|916.2|916|916.5|916.3|915.4|915.2|19593
1666692600000|2022-10-25 10:10:00|916.3|916.1|915.7|915.5|916.5|916.3|914.7|914.5|82143
1666692900000|2022-10-25 10:15:00|915.6|915.4|915|914.9|916.4|916.1|914.8|914.6|74435
1666693200000|2022-10-25 10:20:00|915.1|914.8|915.8|915.6|915.8|915.6|914.6|914.4|94103
1666693500000|2022-10-25 10:25:00|916|915.7|914.8|914.7|916|915.8|914.7|914.4|78019
1666693800000|2022-10-25 10:30:00|914.9|914.8|915.1|914.9|915.7|915.5|914.8|914.6|22518
1666694100000|2022-10-25 10:35:00|915|914.7|915.2|915|915.8|915.5|914.9|914.7|29172
1666694400000|2022-10-25 10:40:00|915.1|914.6|915.2|914.9|915.7|915.5|914.8|914.5|39514
1666694700000|2022-10-25 10:45:00|915.1|915|915|914.8|915.5|915.3|914.6|914.4|46264
1666695000000|2022-10-25 10:50:00|914.9|914.7|915.3|915.1|915.7|915.5|914.5|914.3|54231
1666695300000|2022-10-25 10:55:00|915.2|915.2|915.7|915.6|916.3|916|915.1|914.9|15699
1666695600000|2022-10-25 11:00:00|915.9|915.7|915.3|915|915.9|915.7|914.6|914.3|18771
1666695900000|2022-10-25 11:05:00|915.2|915.1|915.9|915.7|916.2|915.9|915.2|915|21420
1666696200000|2022-10-25 11:10:00|915.8|915.3|916.1|915.8|916.1|915.8|914.7|914.5|38747
1666696500000|2022-10-25 11:15:00|915.9|915.9|915.2|914.9|916.5|916.3|915.1|914.8|25239
1666696800000|2022-10-25 11:20:00|915.1|914.8|915.6|915.4|915.9|915.7|914.9|914.7|35031
1666697100000|2022-10-25 11:25:00|915.7|915.5|916.7|916.5|916.9|916.7|915.7|915.5|30891
1666697400000|2022-10-25 11:30:00|916.6|916.3|916.3|916|916.9|916.7|916.1|915.8|27268
1666697700000|2022-10-25 11:35:00|916.2|916.1|916.7|916.4|916.9|916.7|915.9|915.7|13391
1666698000000|2022-10-25 11:40:00|916.8|916.5|916.5|916.3|917.2|917|916.1|915.8|16888
1666698300000|2022-10-25 11:45:00|916.4|916.4|916.2|916|916.7|916.5|915.9|915.6|24157
1666698600000|2022-10-25 11:50:00|916.1|916.1|915.4|915.2|916.4|916.2|915.2|915.1|19675
1666698900000|2022-10-25 11:55:00|915.3|915.1|915.9|915.8|916.3|916.1|915.2|915.1|13684
1666699200000|2022-10-25 12:00:00|915.7|915.5|915.3|915.1|916.4|916|915.3|915.1|10814
1666699500000|2022-10-25 12:05:00|915.2|915|915.1|914.9|915.3|915.1|914.5|914.3|132116
1666699800000|2022-10-25 12:10:00|915|914.7|914.8|914.7|915.5|915.3|914.7|914.5|46387
1666700100000|2022-10-25 12:15:00|914.9|914.5|914.9|914.6|915.6|915.5|914.5|914.3|31838
1666700400000|2022-10-25 12:20:00|914.8|914.7|915.2|915|915.6|915.5|914.5|914.3|49185
1666700700000|2022-10-25 12:25:00|915.1|914.9|915.6|915.4|915.7|915.5|914.7|914.6|22232
1666701000000|2022-10-25 12:30:00|915.5|915.3|914.7|914.6|915.5|915.3|914.6|914.4|15959
1666701300000|2022-10-25 12:35:00|914.8|914.3|914.9|914.6|915.5|915.3|914.5|914.3|35750
1666701600000|2022-10-25 12:40:00|914.8|914.7|914.9|914.7|915.8|915.5|914.5|914.3|29300
1666701900000|2022-10-25 12:45:00|914.8|914.8|915.9|915.7|916|915.8|914.8|914.7|31564
1666702200000|2022-10-25 12:50:00|915.8|915.5|915.3|915.1|916|915.8|915|914.7|19779
1666702500000|2022-10-25 12:55:00|915.4|915.2|916.2|916|916.4|916.2|915|914.8|31217
1666702800000|2022-10-25 13:00:00|916.3|916.1|915.9|915.6|917|916.8|915.8|915.6|43579
1666703100000|2022-10-25 13:05:00|915.8|915.5|916|915.8|917.4|917.1|915.5|915.3|27284
1666703400000|2022-10-25 13:10:00|916.3|915.7|916.4|916.1|916.7|916.4|915.8|915.5|45922
1666703700000|2022-10-25 13:15:00|916.5|916.2|916.1|915.9|916.5|916.3|915.1|914.9|61758
1666704000000|2022-10-25 13:20:00|916|915.8|916.8|916.6|917.1|916.8|915.2|915|60894
1666704300000|2022-10-25 13:25:00|916.7|916.4|915.4|915.1|916.8|916.5|915.3|915|18882
1666704600000|2022-10-25 13:30:00|915.3|915.2|917.9|917.6|918.2|917.9|914.9|914.7|57290
1666704900000|2022-10-25 13:35:00|918.1|917.7|916.7|916.3|918.1|917.9|915.1|914.8|43248
1666705200000|2022-10-25 13:40:00|916.8|916.4|917.8|917.6|918|917.7|915.9|915.6|31272
1666705500000|2022-10-25 13:45:00|917.7|917.4|920.8|920.5|920.8|920.6|917.6|917.4|58702
1666705800000|2022-10-25 13:50:00|920.9|920.6|923|922.7|923.3|923|919.8|919.5|71622
1666706100000|2022-10-25 13:55:00|922.9|922.5|922.4|922|923.9|923.7|922.4|921.9|54137
1666706400000|2022-10-25 14:00:00|922.5|922.1|920.2|920|923.1|922.8|919.7|919.4|58508
1666706700000|2022-10-25 14:05:00|920.1|919.9|919.9|919.6|920.2|919.9|918.1|917.8|42034
1666707000000|2022-10-25 14:10:00|920|919.7|919.4|919.1|920.7|920.4|918.6|918.3|29887
1666707300000|2022-10-25 14:15:00|919.5|919.2|919.3|919.1|920.5|920.3|918.8|918.6|44479
1666707600000|2022-10-25 14:20:00|919.5|919.2|919.5|919.3|920.4|920.2|918.9|918.6|48360
1666707900000|2022-10-25 14:25:00|919.8|919.4|921.3|921.2|921.6|921.3|919.4|919.2|35576
1666708200000|2022-10-25 14:30:00|921.4|921.3|920.6|920.4|921.6|921.4|920.2|920|22862
1666708500000|2022-10-25 14:35:00|920.5|920.3|920|919.7|921.1|920.9|919.3|919.2|31488
1666708800000|2022-10-25 14:40:00|920.1|919.8|919.5|919.4|920.5|920.3|919.4|919.3|24336
1666709100000|2022-10-25 14:45:00|919.6|919.3|921|920.7|922|921.7|919.4|919.2|20256
1666709400000|2022-10-25 14:50:00|921.1|920.8|922.3|922|922.3|922|920.5|920.2|45719
1666709700000|2022-10-25 14:55:00|922.4|922.1|920.3|920.1|922.5|922.4|920.2|919.9|36701
1666710000000|2022-10-25 15:00:00|920.4|920.2|920.6|920.5|921|920.8|919.4|919.1|32329
1666710300000|2022-10-25 15:05:00|920.7|920.4|922.8|922.7|923|922.7|920.6|920.4|35356
1666710600000|2022-10-25 15:10:00|922.9|922.8|923|922.7|923.4|923.2|922.3|922|55445
1666710900000|2022-10-25 15:15:00|922.9|922.4|924.3|924|924.6|924.5|922.6|922.4|64312
1666711200000|2022-10-25 15:20:00|924.4|924.2|926.3|926.1|926.6|926.4|923.7|923.4|99401
1666711500000|2022-10-25 15:25:00|926.2|925.9|926.2|925.9|926.7|926.6|925.5|925.2|60995
1666767600000|2022-10-26 07:00:00|941|939.4|932.8|932.1|942|941.4|929.9|929|91501
1666767900000|2022-10-26 07:05:00|932.7|932.3|936.6|936|940.7|939.7|932.4|931.8|123038
1666768200000|2022-10-26 07:10:00|936.3|935.3|924.8|924.2|936.3|935.3|923.4|922.6|166983
1666768500000|2022-10-26 07:15:00|925.4|924.3|925.3|924.9|926.7|925.8|919.5|918.8|87072
1666768800000|2022-10-26 07:20:00|926.2|925|927.8|927.1|931.8|931.2|924.9|924.3|118632
1666769100000|2022-10-26 07:25:00|927.7|927.2|927|926.5|930|929.4|926|925.5|66512
1666769400000|2022-10-26 07:30:00|926.9|926.6|924.3|923.7|928|927.5|923.6|923.1|74381
1666769700000|2022-10-26 07:35:00|924.2|923.6|920.9|920.3|924.8|924.5|920.3|920.1|74151
1666770000000|2022-10-26 07:40:00|920.8|920.5|921.5|921.2|924.9|924.3|920.7|920.1|78220
1666770300000|2022-10-26 07:45:00|921.4|921|922.9|922.8|923.4|923|920.7|920.3|56519
1666770600000|2022-10-26 07:50:00|923.2|923|926|925.5|926.2|925.9|923.2|923|38722
1666770900000|2022-10-26 07:55:00|926.1|925.6|920.9|920.5|927.1|926.8|920.5|920|98365
1666771200000|2022-10-26 08:00:00|920.7|920.6|919.9|919.5|923.1|922.6|919.7|919.5|26338
1666771500000|2022-10-26 08:05:00|920|919.6|913.7|913.2|920.1|919.8|913.4|913.1|107175
1666771800000|2022-10-26 08:10:00|914.5|914.2|913.8|913.5|917.4|916.8|913.8|913.4|99725
1666772100000|2022-10-26 08:15:00|913.9|913.4|909|908.6|914.2|913.7|907.1|906.9|131261
1666772400000|2022-10-26 08:20:00|909.4|908.7|913.5|912.8|913.5|912.9|909.1|908.6|88567
1666772700000|2022-10-26 08:25:00|913.4|912.7|914.1|913.6|916.4|916|912.9|912.7|85343
1666773000000|2022-10-26 08:30:00|914.3|913.5|913.4|913.1|916.7|916.3|912.8|912.3|31233
1666773300000|2022-10-26 08:35:00|913.1|913|913.7|913.5|915.6|915.2|912.5|911.9|65246
1666773600000|2022-10-26 08:40:00|913.6|913.4|911.6|911.2|913.6|913.4|910.5|910.3|77763
1666773900000|2022-10-26 08:45:00|911.7|911.3|917.5|917.2|917.7|917.3|911.4|911.1|34340
1666774200000|2022-10-26 08:50:00|917.3|917.1|919.6|919.1|919.6|919.2|917.2|917|35794
1666774500000|2022-10-26 08:55:00|919.5|919.2|920|919.6|920.7|920.3|918.4|918.3|48129
1666774800000|2022-10-26 09:00:00|919.9|919.4|919|918.6|921|920.6|918.3|918|52678
1666775100000|2022-10-26 09:05:00|919.2|918.7|918.3|917.9|919.5|919.2|918|917.6|18287
1666775400000|2022-10-26 09:10:00|918.4|918|917.1|916.7|918.6|918.2|916.1|915.7|38088
1666775700000|2022-10-26 09:15:00|917.4|916.8|916.7|916.4|918.3|918|916.5|916.2|33205
1666776000000|2022-10-26 09:20:00|917|916.5|915.5|915.4|917.1|916.9|914.4|914.1|43189
1666776300000|2022-10-26 09:25:00|915.6|915.6|914.8|914.6|916.4|916.1|914.1|913.8|38796
1666776600000|2022-10-26 09:30:00|914.7|914.4|914.9|914.6|915.3|915|913.6|913.3|21869
1666776900000|2022-10-26 09:35:00|914.6|914.5|914.3|914|915.3|915.1|914.2|914|27622
1666777200000|2022-10-26 09:40:00|914.4|914.1|915.9|915.6|916.6|916.3|913.5|913.1|19953
1666777500000|2022-10-26 09:45:00|915.8|915.4|915.2|915|915.9|915.6|914.8|914.6|12669
1666777800000|2022-10-26 09:50:00|915.3|914.8|915|914.7|915.5|915.3|914.4|914.1|47731
1666778100000|2022-10-26 09:55:00|915.2|914.8|914.4|914.1|915.5|915.3|914.2|914.1|22557
1666778400000|2022-10-26 10:00:00|914.5|914.2|913.8|913.6|914.7|914.5|913.2|913|20545
1666778700000|2022-10-26 10:05:00|914|913.7|912.9|912.7|914.4|914.1|912.8|912.7|20860
1666779000000|2022-10-26 10:10:00|913|912.8|913|912.7|913.7|913.4|911.6|911.4|27609
1666779300000|2022-10-26 10:15:00|913.2|912.8|913.6|913.3|913.9|913.6|912.6|912.2|22109
1666779600000|2022-10-26 10:20:00|913.8|913.4|912.8|912.5|914.4|914.1|912.1|911.9|38323
1666779900000|2022-10-26 10:25:00|912.7|912.6|914|913.7|914.8|914.6|912.7|912.5|19893
1666780200000|2022-10-26 10:30:00|914.1|913.8|915.9|915.6|916.2|916|913.5|913.2|29607
1666780500000|2022-10-26 10:35:00|915.7|915.4|916.1|915.8|916.8|916.5|915.1|915|11761
1666780800000|2022-10-26 10:40:00|916.3|915.9|920.6|920.3|920.6|920.3|916.3|915.9|35667
1666781100000|2022-10-26 10:45:00|920.5|920|918.1|917.8|920.5|920|918.1|917.8|42164
1666781400000|2022-10-26 10:50:00|918|917.7|918.2|918|919|918.6|917.8|917.4|9336
1666781700000|2022-10-26 10:55:00|918.3|918.1|918.4|918.3|919.5|919.2|917.8|917.5|14767
1666782000000|2022-10-26 11:00:00|918.6|918.1|919.8|919.6|920.4|920.1|918.3|918.1|10621
1666782300000|2022-10-26 11:05:00|919.7|919.4|920|919.7|920.8|920.4|919|918.8|51999
1666782600000|2022-10-26 11:10:00|919.8|919.8|919.5|919.2|919.8|919.8|918.9|918.6|15702
1666782900000|2022-10-26 11:15:00|919.4|919|921.3|921|921.3|921.1|919|918.9|67258
1666783200000|2022-10-26 11:20:00|921.2|921.1|921.2|920.9|921.6|921.4|920.2|919.9|81428
1666783500000|2022-10-26 11:25:00|921.3|920.8|918.2|917.7|921.8|921.5|917.2|916.8|45102
1666783800000|2022-10-26 11:30:00|918.1|917.8|916.5|916.3|918.8|918.4|916.4|916.3|17326
1666784100000|2022-10-26 11:35:00|916.4|916.2|914.4|914.1|917.1|916.7|914.3|914.1|12629
1666784400000|2022-10-26 11:40:00|914.3|914|914.1|913.7|915.1|914.8|913.1|912.9|15089
1666784700000|2022-10-26 11:45:00|914|913.8|914.4|914|915.1|914.8|912.8|912.6|11648
1666785000000|2022-10-26 11:50:00|914.5|914.1|917|916.7|917.6|917.3|914.5|914|61394
1666785300000|2022-10-26 11:55:00|917.1|916.6|918.4|918.1|918.7|918.3|917|916.6|15550
1666785600000|2022-10-26 12:00:00|918.3|918|918.5|918.4|918.5|918.4|917.6|917.3|28704
1666785900000|2022-10-26 12:05:00|918.4|918.1|918.5|918.2|918.7|918.4|917.3|917|50643
1666786200000|2022-10-26 12:10:00|918.4|918.4|922|921.9|922|921.9|918.3|918.4|55846
1666786500000|2022-10-26 12:15:00|922.2|922|924.7|924.5|924.9|924.5|922|921.9|42587
1666786800000|2022-10-26 12:20:00|924.8|924.6|923.6|923.3|925|924.8|922.7|922.5|21676
1666787100000|2022-10-26 12:25:00|923.9|923.4|922|921.6|924.3|923.9|921.8|921.4|13864
1666787400000|2022-10-26 12:30:00|921.8|921.4|922.5|922.1|922.6|922.3|920.9|920.7|11409
1666787700000|2022-10-26 12:35:00|922.8|922.2|922.4|922.2|922.8|922.5|922|921.7|17698
1666788000000|2022-10-26 12:40:00|922.3|921.9|921.9|921.8|922.5|922.2|921|920.8|47133
1666788300000|2022-10-26 12:45:00|921.8|921.6|925.8|925.5|925.9|925.6|920.7|920.5|62281
1666788600000|2022-10-26 12:50:00|925.7|925.3|926.8|926.5|930.9|930.3|925.5|925.1|64331
1666788900000|2022-10-26 12:55:00|926.9|926.6|928.3|927.9|928.3|927.9|925.3|925.1|9675
1666789200000|2022-10-26 13:00:00|928.2|927.4|927.4|927|932.1|931.8|927|926.7|28698
1666789500000|2022-10-26 13:05:00|927.3|926.9|925|924.7|927.4|926.9|923.9|923.4|18885
1666789800000|2022-10-26 13:10:00|925.2|924.8|925.2|924.8|926|925.6|924|923.5|16625
1666790100000|2022-10-26 13:15:00|925.3|924.9|927.3|927|928|927.7|925.3|924.9|35524
1666790400000|2022-10-26 13:20:00|927.2|927.1|927.4|927|928.4|928.1|927.2|926.9|10767
1666790700000|2022-10-26 13:25:00|927.5|927.1|928.4|928.2|929.8|929.5|927.3|926.9|34452
1666791000000|2022-10-26 13:30:00|928.2|928|932.7|932.4|932.8|932.4|927.8|927.6|68264
1666791300000|2022-10-26 13:35:00|932.6|932.5|932.1|931.8|933.8|933.3|930.8|930.6|41698
1666791600000|2022-10-26 13:40:00|932|931.9|929.9|929.6|932.1|932|928.8|928.3|62217
1666791900000|2022-10-26 13:45:00|929.8|929.5|932.9|932.7|934.3|934.1|929.8|929.4|51232
1666792200000|2022-10-26 13:50:00|933|932.8|935.8|935.5|936.9|936.7|933|932.7|153684
1666792500000|2022-10-26 13:55:00|935.9|935.6|937.9|937.6|939.4|939.1|935.9|935.4|101075
1666792800000|2022-10-26 14:00:00|938.4|938.1|943|942.9|943.9|943.5|938.2|937.8|142556
1666793100000|2022-10-26 14:05:00|942.9|942.6|942.2|941.9|943.9|943.5|940.6|940.2|86332
1666793400000|2022-10-26 14:10:00|942.6|942|944.4|944.1|944.8|944.6|942.1|941.9|64781
1666793700000|2022-10-26 14:15:00|944.3|944|943.5|943.3|944.3|944.1|942.1|941.8|74817
1666794000000|2022-10-26 14:20:00|943.4|943.1|943.4|943.3|944|943.7|942.2|941.8|42849
1666794300000|2022-10-26 14:25:00|943.5|943.5|947.6|947.4|947.8|947.5|943.4|943.1|82863
1666794600000|2022-10-26 14:30:00|947.8|947.6|946.8|946.5|949|948.8|946.4|946.1|61161
1666794900000|2022-10-26 14:35:00|946.7|946.4|947.8|947.6|948.5|948.2|946.1|945.7|48950
1666795200000|2022-10-26 14:40:00|947.9|947.7|943.2|943|948|947.9|942.2|941.9|74349
1666795500000|2022-10-26 14:45:00|943.1|942.8|943.2|942.8|944.5|944.2|942.3|942.1|27654
1666795800000|2022-10-26 14:50:00|943.3|942.9|939.8|939.5|943.3|943|939|938.7|47663
1666796100000|2022-10-26 14:55:00|939.7|939.3|936.7|936.5|939.7|939.3|936.4|936|32992
1666796400000|2022-10-26 15:00:00|937|936.6|940.9|940.6|940.9|940.6|936.9|936.6|58414
1666796700000|2022-10-26 15:05:00|940.7|940.7|939.5|939.3|942.2|941.9|938.6|938.2|47481
1666797000000|2022-10-26 15:10:00|939.4|939.4|937.2|937|939.7|939.5|936.6|936.3|33650
1666797300000|2022-10-26 15:15:00|937.6|936.9|937.3|937|938|937.8|936.5|936.2|37371
1666797600000|2022-10-26 15:20:00|937.5|937.1|935.7|935.4|937.7|937.6|935.2|935|71492
1666797900000|2022-10-26 15:25:00|935.6|935.5|937|936.6|937.1|936.9|935.1|935|51238
1666854000000|2022-10-27 07:00:00|935.2|934.7|938.5|937.8|940.9|940.1|935.2|934.7|59869
1666854300000|2022-10-27 07:05:00|938.3|937.7|945.6|945.3|945.6|945.3|936.7|936.3|88294
1666854600000|2022-10-27 07:10:00|945.9|945.4|952.6|952.2|954.3|953.9|945.9|945.4|117579
1666854900000|2022-10-27 07:15:00|953|952.3|954.9|954.6|957.2|956.9|949.9|949.2|73866
1666855200000|2022-10-27 07:20:00|954.8|954.7|957.6|957.3|962.2|962|954.8|954.7|108907
1666855500000|2022-10-27 07:25:00|957.5|957.2|959.2|958.9|959.5|959.2|956.2|955.7|79453
1666855800000|2022-10-27 07:30:00|959.4|959|958.1|957.9|961.4|961.2|958.1|957.7|72382
1666856100000|2022-10-27 07:35:00|958.2|958|959.4|959.1|960|959.8|956.6|956.4|72377
1666856400000|2022-10-27 07:40:00|959.2|958.8|958.4|958.2|960.5|960.3|957.6|957.3|46056
1666856700000|2022-10-27 07:45:00|958.1|957.9|953.6|953.3|958.9|958.7|953.4|953|57989
1666857000000|2022-10-27 07:50:00|953.5|953.4|956.6|956.3|956.6|956.4|953.5|953.2|54525
1666857300000|2022-10-27 07:55:00|956.5|956.4|956.4|956.1|957.5|957.3|955.2|954.9|39602
1666857600000|2022-10-27 08:00:00|956.3|955.9|959|958.8|959|958.8|955.4|954.9|43090
1666857900000|2022-10-27 08:05:00|958.8|958.5|956.5|956.1|958.8|958.5|954.8|954.5|42761
1666858200000|2022-10-27 08:10:00|956.4|956.2|955|954.8|957.2|957|954.6|954.2|59069
1666858500000|2022-10-27 08:15:00|954.9|954.4|948.5|948|954.9|954.4|948.5|948|43269
1666858800000|2022-10-27 08:20:00|948.4|947.4|945.6|945.2|948.9|948.5|945.6|945.2|42372
1666859100000|2022-10-27 08:25:00|945.9|945.4|949.2|948.9|950.8|950.4|945.7|945.3|27289
1666859400000|2022-10-27 08:30:00|949.1|949|947.5|947.3|949.1|949|945.8|945.4|24681
1666859700000|2022-10-27 08:35:00|947.4|947.2|947.4|947.2|948.4|948|945.8|945.4|36665
1666860000000|2022-10-27 08:40:00|947.3|946.9|946.3|946.1|947.8|947.4|944.9|944.5|48108
1666860300000|2022-10-27 08:45:00|946.2|945.8|947|946.7|948.1|947.7|945.5|945.4|12857
1666860600000|2022-10-27 08:50:00|947.1|946.8|944.7|944.4|947.7|947.3|944.7|944.3|102295
1666860900000|2022-10-27 08:55:00|944.9|944.5|944.3|944|945.6|945.3|942.9|942.7|51998
1666861200000|2022-10-27 09:00:00|944.7|944.1|945.6|945.3|946.3|946.1|944.1|943.7|30650
1666861500000|2022-10-27 09:05:00|945.5|945.2|944.9|944.6|945.7|945.5|943.5|943.2|16856
1666861800000|2022-10-27 09:10:00|944.8|944.7|945|944.7|945.8|945.5|944.5|944.2|43433
1666862100000|2022-10-27 09:15:00|945.1|944.8|948.1|947.8|948.4|948.2|945|944.7|58950
1666862400000|2022-10-27 09:20:00|948|947.7|945.9|945.5|948.6|948.3|945.7|945.4|17854
1666862700000|2022-10-27 09:25:00|946.1|945.7|946.9|946.5|947.7|947.4|945.7|945.3|35007
1666863000000|2022-10-27 09:30:00|947|946.6|945.9|945.6|947.6|947.3|945.3|945|45060
1666863300000|2022-10-27 09:35:00|945.8|945.7|946.2|945.9|946.3|946|945.2|945|35946
1666863600000|2022-10-27 09:40:00|946.3|946|949|948.9|949.1|948.9|946.1|945.9|56312
1666863900000|2022-10-27 09:45:00|948.9|948.8|950.9|950.8|951.2|951|948.4|948.2|59658
1666864200000|2022-10-27 09:50:00|951|950.9|949.1|949|951|950.9|949.1|948.8|53108
1666864500000|2022-10-27 09:55:00|949.2|948.7|948|947.6|949.8|949.4|947.5|947.1|12382
1666864800000|2022-10-27 10:00:00|948.1|947.7|948.1|947.8|948.9|948.5|947.2|946.8|26570
1666865100000|2022-10-27 10:05:00|948.2|947.7|948.7|948.5|950|949.7|947.8|947.7|22310
1666865400000|2022-10-27 10:10:00|948.8|948.3|948.4|948.2|948.8|948.5|947.8|947.6|27708
1666865700000|2022-10-27 10:15:00|948.3|948.1|947.8|947.6|948.4|948.2|947.2|946.9|11668
1666866000000|2022-10-27 10:20:00|947.6|947.7|946.2|946|948|947.8|945.1|945|42966
1666866300000|2022-10-27 10:25:00|946.1|945.7|946.2|946|946.4|946.2|945|944.7|26162
1666866600000|2022-10-27 10:30:00|946.3|946.2|946.3|946.1|946.5|946.4|945.3|945.1|23472
1666866900000|2022-10-27 10:35:00|946.4|945.7|946.4|946.1|946.6|946.4|945.2|945|33534
1666867200000|2022-10-27 10:40:00|946.3|946.2|946.8|946.7|946.8|946.7|945.5|945.3|20442
1666867500000|2022-10-27 10:45:00|946.9|946.8|946.9|946.6|949.7|949.5|946.7|946.4|23975
1666867800000|2022-10-27 10:50:00|947|946.7|945.7|945.5|947|946.7|945.3|945.1|42996
1666868100000|2022-10-27 10:55:00|945.6|945.4|946.3|945.9|946.4|946.3|945.3|945.1|19631
1666868400000|2022-10-27 11:00:00|946.4|946.4|946.4|946.1|946.6|946.4|945.2|945.1|19774
1666868700000|2022-10-27 11:05:00|946.3|945.9|946|945.8|946.5|946.2|945.3|945.1|20805
1666869000000|2022-10-27 11:10:00|946.1|945.9|945.9|945.7|946.4|946.2|945.5|945.3|11641
1666869300000|2022-10-27 11:15:00|946|945.8|946.9|946.7|947|946.8|945.6|945.3|14750
1666869600000|2022-10-27 11:20:00|947|946.6|945.1|944.9|947|946.8|945|944.8|21738
1666869900000|2022-10-27 11:25:00|945.3|945|945.6|945.3|945.7|945.5|945.1|944.8|40742
1666870200000|2022-10-27 11:30:00|945.5|945.2|945.8|945.6|946|945.9|945.1|945|26724
1666870500000|2022-10-27 11:35:00|945.7|945.5|945.8|945.7|945.8|945.7|944.7|944.5|162575
1666870800000|2022-10-27 11:40:00|946|945.8|945.2|944.9|946|945.8|944.8|944.6|68878
1666871100000|2022-10-27 11:45:00|945.6|945|945.2|945|945.6|945.3|944.7|944.6|36072
1666871400000|2022-10-27 11:50:00|945.3|945.1|945.1|944.9|945.8|945.5|944.8|944.6|47443
1666871700000|2022-10-27 11:55:00|945.3|945|945.3|945.1|945.9|945.7|944.8|944.6|30937
1666872000000|2022-10-27 12:00:00|945.1|945|945.9|945.6|945.9|945.6|944.9|944.7|30550
1666872300000|2022-10-27 12:05:00|946|945.7|946.4|946.2|946.5|946.3|945.4|945|26039
1666872600000|2022-10-27 12:10:00|946.5|946.3|946.5|946.1|947.6|947.3|946.1|945.8|39546
1666872900000|2022-10-27 12:15:00|946.4|945.7|944.7|944.4|949.4|949|943.7|943.4|189247
1666873200000|2022-10-27 12:20:00|944.3|943.9|948|947.6|948.7|948.3|943.9|943.5|129225
1666873500000|2022-10-27 12:25:00|947.9|947.5|950|949.7|950|949.7|947.4|947|61548
1666873800000|2022-10-27 12:30:00|952.9|951.1|955|954.7|955.3|955.1|951.2|950.7|79575
1666874100000|2022-10-27 12:35:00|955.3|955|952.9|952.6|956.1|955.7|952.5|952.1|67505
1666874400000|2022-10-27 12:40:00|953.1|952.7|955.5|955.3|955.5|955.3|951.2|950.8|47915
1666874700000|2022-10-27 12:45:00|955.7|955.2|954.9|954.5|958.3|958|953.9|953.5|50880
1666875000000|2022-10-27 12:50:00|955|954.6|960.1|959.6|960.6|960.4|954.4|954|115680
1666875300000|2022-10-27 12:55:00|960.3|959.8|963.1|962.8|964.4|964.1|960.2|959.8|137206
1666875600000|2022-10-27 13:00:00|963.6|963.1|964.4|964|965|964.8|962.7|962.2|107179
1666875900000|2022-10-27 13:05:00|964.5|964.3|966.7|966.4|967.3|967.1|964.3|963.9|139422
1666876200000|2022-10-27 13:10:00|966.6|966.1|966.8|966.5|966.9|966.6|964|963.5|69068
1666876500000|2022-10-27 13:15:00|966.9|966.4|968|967.8|970.8|970.6|966|965.7|109292
1666876800000|2022-10-27 13:20:00|967.9|967.7|968.2|967.8|969.4|969.1|966.7|966.3|63221
1666877100000|2022-10-27 13:25:00|968.6|968.2|969.6|969.3|971|970.9|967.8|967.5|170965
1666877400000|2022-10-27 13:30:00|969.8|969.4|969.6|969.3|970.1|970|967.6|967.3|131577
1666877700000|2022-10-27 13:35:00|969.5|969.2|969.9|969.6|971.9|971.6|967.3|966.9|171747
1666878000000|2022-10-27 13:40:00|970|969.7|968.5|968.4|970.4|970.2|968.1|968|129981
1666878300000|2022-10-27 13:45:00|968.7|968.3|963.4|963.2|969.6|969.3|962.7|962.4|99685
1666878600000|2022-10-27 13:50:00|963.2|963|965.8|965.5|966|965.6|962.4|962.1|48412
1666878900000|2022-10-27 13:55:00|966|965.7|967.8|967.4|968.9|968.5|964.8|964.5|66293
1666879200000|2022-10-27 14:00:00|967.7|967.5|975|974.6|975|974.7|967.1|966.8|114299
1666879500000|2022-10-27 14:05:00|975.5|975.2|977.5|977.2|983.4|982.9|975.5|975.2|196207
1666879800000|2022-10-27 14:10:00|977.4|977|983.3|983|984.9|984.7|976.8|976.4|163415
1666880100000|2022-10-27 14:15:00|983.1|982.9|985|984.8|985|984.8|981.4|981.3|128594
1666880400000|2022-10-27 14:20:00|985.7|985.4|986.8|986.5|989|988.7|985.7|985.4|145618
1666880700000|2022-10-27 14:25:00|986.7|986.2|985.6|985.4|986.9|986.7|984.4|984.2|74356
1666881000000|2022-10-27 14:30:00|985.5|985.2|987.8|987.6|988.6|988.2|985|984.8|93635
1666881300000|2022-10-27 14:35:00|987.4|987.2|986|985.7|987.9|987.7|985.6|985.3|87821
1666881600000|2022-10-27 14:40:00|985.9|985.6|984|983.8|986|985.9|982.9|982.6|130935
1666881900000|2022-10-27 14:45:00|983.9|983.9|983.9|983.7|985.8|985.6|983.6|983.3|73319
1666882200000|2022-10-27 14:50:00|984|983.8|988.4|988|988.5|988.2|984|983.8|88726
1666882500000|2022-10-27 14:55:00|988.3|987.9|989.8|989.6|991.1|990.9|986.9|986.7|99973
1666882800000|2022-10-27 15:00:00|989.6|989.5|988.1|988|989.8|989.6|986.9|986.6|88725
1666883100000|2022-10-27 15:05:00|988|987.7|989.5|989.3|989.8|989.6|986.7|986.5|85696
1666883400000|2022-10-27 15:10:00|989.4|989.2|987.5|987.3|990.2|989.9|987.2|987|99521
1666883700000|2022-10-27 15:15:00|987.4|987|983.8|983.6|987.7|987.4|983.6|983.4|114818
1666884000000|2022-10-27 15:20:00|983.7|983.5|988.8|988.6|988.9|988.7|983.7|983.5|103673
1666884300000|2022-10-27 15:25:00|989|988.7|986.8|986.5|989.1|988.8|985.2|985|105852
1666940400000|2022-10-28 07:00:00|974.8|972|976.3|975.4|978|977.3|970.2|969.7|48629
1666940700000|2022-10-28 07:05:00|976.5|975.7|977.7|977.2|978|977.3|972.8|972.4|62622
1666941000000|2022-10-28 07:10:00|977.8|977.3|975.9|975.3|978.9|978.3|972.8|972.5|79083
1666941300000|2022-10-28 07:15:00|975.8|975.4|973.7|973.3|976.5|976.2|971.9|971.5|101194
1666941600000|2022-10-28 07:20:00|973.6|973.1|970.5|970|973.6|973.1|969.9|969.6|74163
1666941900000|2022-10-28 07:25:00|970.4|969.9|973.8|973.4|973.9|973.5|969.8|969.4|89937
1666942200000|2022-10-28 07:30:00|973.7|973.5|976.9|976.5|976.9|976.5|972.7|972.3|60280
1666942500000|2022-10-28 07:35:00|977|976.6|977.3|976.9|979.9|979.6|976.8|976.5|78634
1666942800000|2022-10-28 07:40:00|977.2|977|975.5|975.2|977.3|977|975.2|975|65547
1666943100000|2022-10-28 07:45:00|975.4|975.1|975.8|975.4|976|975.8|973.4|973|53992
1666943400000|2022-10-28 07:50:00|975.9|975.5|975.1|974.7|976.2|976.1|973.9|973.6|31056
1666943700000|2022-10-28 07:55:00|975|974.6|977.8|977.7|978.6|978.5|974.8|974.6|66327
1666944000000|2022-10-28 08:00:00|977.3|977.6|975.2|975|978.6|978.2|974.9|974.5|38181
1666944300000|2022-10-28 08:05:00|975.3|975.1|978.9|978.6|979.4|979.1|975.2|975|31068
1666944600000|2022-10-28 08:10:00|978.8|978.7|980.4|980|980.4|980.2|978.7|978.5|45102
1666944900000|2022-10-28 08:15:00|980.3|980.1|983.1|982.9|984.4|984.2|979.3|979|66413
1666945200000|2022-10-28 08:20:00|983|982.8|980.5|980.1|983.1|982.9|980.1|979.8|31290
1666945500000|2022-10-28 08:25:00|980.7|980.2|979.7|979.4|981.6|981.3|979.6|979.4|18101
1666945800000|2022-10-28 08:30:00|979.6|979.5|980.6|980.3|981.3|981|979.2|979|28694
1666946100000|2022-10-28 08:35:00|980.7|980.2|981|980.6|982.1|981.8|979.9|979.7|20902
1666946400000|2022-10-28 08:40:00|981.1|980.8|980.5|980.4|982.3|982|980.3|980|22775
1666946700000|2022-10-28 08:45:00|980.8|980.3|981.4|981.1|982.1|981.9|980.6|980.2|33462
1666947000000|2022-10-28 08:50:00|981.3|981.2|980.6|980.4|981.9|981.6|979.7|979.5|26144
1666947300000|2022-10-28 08:55:00|980.5|980.3|979.7|979.5|981.4|981.2|979.7|979.5|22081
1666947600000|2022-10-28 09:00:00|979.8|979.4|976.5|976.3|979.8|979.5|975.9|975.6|42463
1666947900000|2022-10-28 09:05:00|976.6|976.4|977.1|976.9|978.1|977.7|976.5|976.2|31499
1666948200000|2022-10-28 09:10:00|977.3|977|975.8|975.7|977.6|977.4|975.4|975.1|50840
1666948500000|2022-10-28 09:15:00|975.9|975.8|976.8|976.6|976.9|976.6|975.1|975|32049
1666948800000|2022-10-28 09:20:00|976.9|976.7|977.6|977.3|979.1|978.8|976.9|976.6|39795
1666949100000|2022-10-28 09:25:00|977.5|977.4|977.4|977.1|978|977.7|976.9|976.6|45443
1666949400000|2022-10-28 09:30:00|977.3|977|979|978.7|979.9|979.7|977|976.9|15435
1666949700000|2022-10-28 09:35:00|978.9|978.6|977.4|977.1|979.7|979.5|977.4|977.1|16524
1666950000000|2022-10-28 09:40:00|977.3|977|979.3|979.1|979.6|979.3|977.2|976.9|16795
1666950300000|2022-10-28 09:45:00|979.5|979.2|981.1|980.9|981.1|980.9|979.1|978.9|23798
1666950600000|2022-10-28 09:50:00|981.2|981|980.3|980.1|982.2|981.9|980|979.6|67515
1666950900000|2022-10-28 09:55:00|980.2|980|978.8|978.5|980.3|980.1|977.4|977.1|69151
1666951200000|2022-10-28 10:00:00|978.7|978.2|977.1|976.9|979.2|978.9|976.9|976.7|56697
1666951500000|2022-10-28 10:05:00|977.2|977|977.7|977.6|978.7|978.4|976.7|976.4|31861
1666951800000|2022-10-28 10:10:00|977.8|977.5|976.3|976.1|977.9|977.7|975.3|975|33426
1666952100000|2022-10-28 10:15:00|976.1|976|978.5|978.3|978.5|978.3|976.1|975.8|39553
1666952400000|2022-10-28 10:20:00|978.6|978.4|978.6|978.3|980.2|980|978.6|978.2|45795
1666952700000|2022-10-28 10:25:00|978.7|978.4|979.1|979|979.9|979.6|978.1|978|38349
1666953000000|2022-10-28 10:30:00|979.2|979.1|982.4|982.2|982.4|982.2|979.1|978.9|32564
1666953300000|2022-10-28 10:35:00|982.3|982.1|982.6|982.3|983.9|983.6|982.2|982.1|48324
1666953600000|2022-10-28 10:40:00|982.5|982.4|984.8|984.6|985|984.9|982.4|982.2|48868
1666953900000|2022-10-28 10:45:00|985|984.8|982.4|982.2|985.4|985.2|982.4|982.1|34950
1666954200000|2022-10-28 10:50:00|982.3|981.6|982.4|982.1|982.9|982.6|981.3|981.1|33527
1666954500000|2022-10-28 10:55:00|982.3|982.2|981.9|981.7|983.1|982.8|981.6|981.4|13143
1666954800000|2022-10-28 11:00:00|982.1|981.8|983.3|983|983.9|983.7|981.7|981.4|23113
1666955100000|2022-10-28 11:05:00|983.2|982.8|982.4|982.1|984|983.8|981.9|981.6|29347
1666955400000|2022-10-28 11:10:00|982.3|982.2|982.1|981.8|982.6|982.4|981.1|980.7|13704
1666955700000|2022-10-28 11:15:00|982.2|981.9|981.7|981.6|982.4|982.2|980.3|980|16592
1666956000000|2022-10-28 11:20:00|982|981.7|980.8|980.5|982.3|982|980.5|980.2|16288
1666956300000|2022-10-28 11:25:00|980.7|980.4|982.7|982.3|982.7|982.4|980.3|980|24772
1666956600000|2022-10-28 11:30:00|982.6|982.4|982.3|982|982.6|982.4|981.2|980.9|15562
1666956900000|2022-10-28 11:35:00|982.2|981.6|982.1|981.8|983|982.9|981.9|981.5|23485
1666957200000|2022-10-28 11:40:00|982.4|981.9|982.1|982|982.9|982.7|981.3|981.1|23742
1666957500000|2022-10-28 11:45:00|982.2|981.9|983.6|983.4|983.7|983.4|981.7|981.5|51528
1666957800000|2022-10-28 11:50:00|983.7|983.5|983.1|982.8|983.9|983.7|982.9|982.6|26742
1666958100000|2022-10-28 11:55:00|983|982.9|983.4|983.2|983.4|983.3|982.5|982.2|19157
1666958400000|2022-10-28 12:00:00|983.3|983.1|983.6|983.3|983.6|983.3|982.3|982.2|21770
1666958700000|2022-10-28 12:05:00|983.5|983.4|981.3|981.2|983.7|983.4|981.2|981|18031
1666959000000|2022-10-28 12:10:00|981.4|981.3|980.7|980.4|982|981.7|980.5|980.3|16254
1666959300000|2022-10-28 12:15:00|980.6|980.3|981.9|981.7|982.1|981.8|980.4|980.1|11400
1666959600000|2022-10-28 12:20:00|981.8|981.6|980.9|980.6|982.3|982|980.8|980.4|19527
1666959900000|2022-10-28 12:25:00|981|980.7|980.4|980.1|981|980.8|978.7|978.3|25001
1666960200000|2022-10-28 12:30:00|980.5|980.2|984.4|983.9|989.4|989|978.1|977.6|85993
1666960500000|2022-10-28 12:35:00|984.3|983.5|980.4|980.1|984.4|984|980.1|979.7|36836
1666960800000|2022-10-28 12:40:00|980.3|979.6|980.8|980.6|981.6|981.2|979.1|978.8|39412
1666961100000|2022-10-28 12:45:00|980.9|980.8|978.1|977.9|981.5|981.2|976.9|976.6|34821
1666961400000|2022-10-28 12:50:00|978.2|977.8|981|980.7|982|981.7|977.7|977.3|34113
1666961700000|2022-10-28 12:55:00|980.9|980.4|984.5|984.2|985|984.7|980.4|980.2|32116
1666962000000|2022-10-28 13:00:00|984.6|984.3|983|982.7|985|984.6|981.5|981.2|38578
1666962300000|2022-10-28 13:05:00|982.9|982.8|984.3|984.2|984.8|984.4|982.6|982.2|50616
1666962600000|2022-10-28 13:10:00|984.2|984.1|981.9|981.7|985|984.8|981.6|981.3|52598
1666962900000|2022-10-28 13:15:00|982.2|981.8|982.5|982.4|982.9|982.6|981.3|980.9|31230
1666963200000|2022-10-28 13:20:00|982.4|982.3|980.3|980|983.5|983.3|980.1|979.8|35996
1666963500000|2022-10-28 13:25:00|980.2|980.1|982.1|981.9|982.7|982.5|980.2|979.9|22689
1666963800000|2022-10-28 13:30:00|981.9|981.8|978.6|978.3|981.9|981.8|977.8|977.6|90959
1666964100000|2022-10-28 13:35:00|978.8|978.4|978.3|978.1|979.6|979.5|977.1|976.8|62772
1666964400000|2022-10-28 13:40:00|978.7|978.5|975.9|975.7|979.6|979.4|975.4|975|83678
1666964700000|2022-10-28 13:45:00|976|975.6|976.8|976.4|977.3|977|974.9|974.7|79195
1666965000000|2022-10-28 13:50:00|976.7|976.5|979.5|979.3|979.6|979.3|975.4|975.1|38817
1666965300000|2022-10-28 13:55:00|979.4|979.1|979.3|979.1|980.9|980.6|978.4|978.1|38341
1666965600000|2022-10-28 14:00:00|979.6|979.2|977.7|977.6|981.7|981.4|976.8|976.5|58349
1666965900000|2022-10-28 14:05:00|978|977.8|975.5|975.2|979.2|979|975.4|975.2|52490
1666966200000|2022-10-28 14:10:00|975.6|975.3|975.3|975.1|976.1|975.9|973.9|973.6|74869
1666966500000|2022-10-28 14:15:00|975.4|975.2|976.8|976.6|978.1|977.8|974.7|974.4|65819
1666966800000|2022-10-28 14:20:00|976.7|976.4|978.3|978.1|978.6|978.3|975.8|975.5|42547
1666967100000|2022-10-28 14:25:00|978.4|978.2|981|980.8|981.3|981.1|978.3|978.1|46799
1666967400000|2022-10-28 14:30:00|981.5|981.1|980|979.9|981.8|981.5|979.4|979.2|53139
1666967700000|2022-10-28 14:35:00|979.9|979.8|981.2|980.9|981.4|981.2|979|978.9|64636
1666968000000|2022-10-28 14:40:00|981.1|981|981.1|980.9|981.4|981.3|980|979.7|46802
1666968300000|2022-10-28 14:45:00|981|980.7|979.3|979|981.9|981.8|978.9|978.7|57936
1666968600000|2022-10-28 14:50:00|979.2|978.7|980.3|980.1|980.4|980.2|978.9|978.6|33575
1666968900000|2022-10-28 14:55:00|980.2|980.2|981.3|981.2|981.8|981.5|980.2|980.2|40729
1666969200000|2022-10-28 15:00:00|981.5|981.3|981.2|980.9|981.7|981.4|980.1|980|36066
1666969500000|2022-10-28 15:05:00|981.1|981|981.1|980.9|981.7|981.5|980.2|980|36512
1666969800000|2022-10-28 15:10:00|980.9|980.8|981.3|981|982|981.8|980.6|980.3|49846
1666970100000|2022-10-28 15:15:00|981.5|981.1|981.9|981.7|982|981.8|980.7|980.5|41680
1666970400000|2022-10-28 15:20:00|981.8|981.6|982.3|982.2|982.3|982.2|981.3|981.1|68649
1666970700000|2022-10-28 15:25:00|982.4|982.3|983.8|983.7|984|983.8|981.4|981.3|115364
1667203200000|2022-10-31 08:00:00|984.1|983.5|984.9|984.3|989.9|989.3|983.4|982.9|103222
1667203500000|2022-10-31 08:05:00|984.8|984.2|984.6|984.1|988.2|987.5|984.3|983.6|27111
1667203800000|2022-10-31 08:10:00|985|984.6|986.3|986|988.4|987.8|984.9|984.4|38206
1667204100000|2022-10-31 08:15:00|986.4|986.1|985|984.6|987.7|987.4|983.7|983.3|99084
1667204400000|2022-10-31 08:20:00|984.8|984.7|987|986.7|987.4|987|984.8|984.6|65147
1667204700000|2022-10-31 08:25:00|987.2|986.9|986.3|986.1|988|987.8|986|985.8|62961
1667205000000|2022-10-31 08:30:00|986.4|985.9|983.3|983|986.8|986.5|983.2|982.8|36693
1667205300000|2022-10-31 08:35:00|983.2|982.8|983.3|983.1|985.3|984.8|982.9|982.6|40113
1667205600000|2022-10-31 08:40:00|983.2|982.9|981.3|981|984.1|983.9|981.2|981|22923
1667205900000|2022-10-31 08:45:00|981.2|980.7|982|981.7|983.3|983.1|980|979.6|23210
1667206200000|2022-10-31 08:50:00|982.1|981.6|980.3|979.9|982.8|982.5|980.3|979.9|28655
1667206500000|2022-10-31 08:55:00|980.2|980|978.6|978.4|981.9|981.6|978.6|978.3|79373
1667206800000|2022-10-31 09:00:00|978.9|978.5|978|977.6|979.7|979.3|977.5|977.1|46971
1667207100000|2022-10-31 09:05:00|978.3|977.7|976.3|976|979.1|978.8|975.1|974.8|62301
1667207400000|2022-10-31 09:10:00|976.2|976.2|978.6|978.4|978.7|978.4|976.2|976.2|37670
1667207700000|2022-10-31 09:15:00|978.8|978.5|981.4|981.2|981.4|981.2|978.7|978.5|10713
1667208000000|2022-10-31 09:20:00|981.2|981|984.1|983.8|984.3|984|981.2|980.8|18491
1667208300000|2022-10-31 09:25:00|984.2|983.9|985|984.8|985|984.9|983.1|982.8|36510
1667208600000|2022-10-31 09:30:00|984.9|984.9|983.8|983.5|985.3|985.1|983.6|983.3|37569
1667208900000|2022-10-31 09:35:00|983.9|983.6|982.9|982.5|985|984.7|982.2|981.9|21807
1667209200000|2022-10-31 09:40:00|983|982.6|982.8|982.5|983.3|983.1|982.3|982|26318
1667209500000|2022-10-31 09:45:00|982.9|982.6|980.7|980.3|982.9|982.7|980.3|980|44564
1667209800000|2022-10-31 09:50:00|980.5|980.2|980.5|980.3|981|980.6|979.6|979.3|31952
1667210100000|2022-10-31 09:55:00|980.4|980.1|980.4|980.1|980.7|980.4|978.8|978.5|24864
1667210400000|2022-10-31 10:00:00|980.3|980.2|979.3|979|981.4|981|979|978.6|10309
1667210700000|2022-10-31 10:05:00|979.7|979.1|979.9|979.6|980.8|980.5|978.6|978.4|13816
1667211000000|2022-10-31 10:10:00|980.1|979.8|980.2|979.9|980.8|980.4|978.9|978.6|14380
1667211300000|2022-10-31 10:15:00|980.3|979.8|980.4|980.3|981.3|981|979.4|979.3|30508
1667211600000|2022-10-31 10:20:00|980.6|980.1|979.5|979.2|980.6|980.3|978.8|978.4|20501
1667211900000|2022-10-31 10:25:00|979.4|979.1|977.5|977.2|979.7|979.5|977.4|977.1|26229
1667212200000|2022-10-31 10:30:00|977.4|977.1|976.8|976.6|978.3|978|976.8|976.6|15078
1667212500000|2022-10-31 10:35:00|976.7|976.5|977.5|977.1|977.8|977.5|976.3|976.1|41174
1667212800000|2022-10-31 10:40:00|977.4|976.9|978.5|978.2|979.2|978.9|976.3|976.1|74492
1667213100000|2022-10-31 10:45:00|978.4|978.3|978.2|977.9|979.6|979.2|977.9|977.7|11525
1667213400000|2022-10-31 10:50:00|978.1|977.7|977.1|977|978.3|978.1|976.9|976.6|12986
1667213700000|2022-10-31 10:55:00|977.2|977.1|978|977.9|978.3|978|976.9|976.7|23558
1667214000000|2022-10-31 11:00:00|978.3|978|978.9|978.6|981.3|980.9|978.1|977.8|18779
1667214300000|2022-10-31 11:05:00|978.8|978.4|978.3|978.1|979.1|978.8|978.2|978|11194
1667214600000|2022-10-31 11:10:00|978.5|978.2|978.4|978.1|979.7|979.4|977.6|977.3|27106
1667214900000|2022-10-31 11:15:00|978.5|978.2|977.4|977.2|979|978.7|977.2|977|10313
1667215200000|2022-10-31 11:20:00|977.3|977.1|975.5|975.1|977.3|977.2|974.9|974.5|39115
1667215500000|2022-10-31 11:25:00|975.4|975.2|974.5|974.3|976.1|975.8|974.2|974|20394
1667215800000|2022-10-31 11:30:00|974.6|974.4|973.2|973|974.8|974.5|973.2|973|11885
1667216100000|2022-10-31 11:35:00|973.1|972.7|971.2|971|973.2|973|971.2|971|23768
1667216400000|2022-10-31 11:40:00|971.1|970.9|972.4|972.1|973.7|973.3|971.1|970.8|31959
1667216700000|2022-10-31 11:45:00|972.6|972|970.6|970.4|973.3|972.9|970.3|970|16725
1667217000000|2022-10-31 11:50:00|970.8|970.6|970.5|970.1|971.6|971.2|969.5|969.2|38096
1667217300000|2022-10-31 11:55:00|970.4|970|970.6|970.5|971.5|971.2|969.5|969.2|58519
1667217600000|2022-10-31 12:00:00|970.5|970.3|969.9|969.5|970.5|970.3|969.2|969.1|33983
1667217900000|2022-10-31 12:05:00|969.8|969.3|968.8|968.5|969.9|969.7|968.2|968|49998
1667218200000|2022-10-31 12:10:00|968.7|968.4|968.8|968.6|969.6|969.2|967|966.7|50030
1667218500000|2022-10-31 12:15:00|968.9|968.7|966.4|966.1|969.1|968.8|966.1|965.8|38524
1667218800000|2022-10-31 12:20:00|966.3|966|964.2|964|966.7|966.4|963.7|963.5|70971
1667219100000|2022-10-31 12:25:00|964.3|963.9|966|965.7|967.5|967.2|964.3|963.9|40982
1667219400000|2022-10-31 12:30:00|966.1|965.8|964.8|964.6|966.5|966.2|964.2|964|42785
1667219700000|2022-10-31 12:35:00|964.9|964.7|966.7|966.4|966.8|966.4|964.8|964.5|17357
1667220000000|2022-10-31 12:40:00|966.6|966.2|968.4|968.2|968.8|968.6|966.5|966.1|59499
1667220300000|2022-10-31 12:45:00|968.5|968.1|968.2|968|969.3|969.1|967.5|967.3|12156
1667220600000|2022-10-31 12:50:00|968.1|967.9|966.7|966.6|968.5|968.4|966.6|966.3|27485
1667220900000|2022-10-31 12:55:00|966.9|966.8|965.9|965.7|966.9|966.8|965.8|965.5|19725
1667221200000|2022-10-31 13:00:00|966.2|965.8|965.4|965.2|966.5|966.2|964.8|964.5|25704
1667221500000|2022-10-31 13:05:00|965.5|965.1|965.7|965.4|965.7|965.4|964.2|964|21094
1667221800000|2022-10-31 13:10:00|965.9|965.5|965.6|965.1|966.7|966.5|964.6|964.5|34232
1667222100000|2022-10-31 13:15:00|965.4|965.2|966.5|966.2|966.5|966.3|965.3|965|15920
1667222400000|2022-10-31 13:20:00|966.4|966.1|966.5|966.3|966.9|966.7|965.8|965.6|34627
1667222700000|2022-10-31 13:25:00|966.6|966.4|965.8|965.5|967.2|967|965.2|965|34107
1667223000000|2022-10-31 13:30:00|965.7|965.4|967.1|966.7|967.9|967.5|965.2|965|64378
1667223300000|2022-10-31 13:35:00|967|966.5|969.6|969.2|970.7|970.3|966.3|965.9|21459
1667223600000|2022-10-31 13:40:00|969.8|969.3|971.8|971.6|972.6|972.3|969|968.7|40902
1667223900000|2022-10-31 13:45:00|971.7|971.4|964.9|964.5|971.8|971.6|964.8|964.5|35019
1667224200000|2022-10-31 13:50:00|965.2|964.8|967.8|967.5|967.9|967.7|965.2|964.8|50743
1667224500000|2022-10-31 13:55:00|967.4|967.1|966|965.8|968.5|968.2|965.7|965.4|28577
1667224800000|2022-10-31 14:00:00|965.9|965.7|969.1|968.8|969.6|969.2|965.9|965.6|46584
1667225100000|2022-10-31 14:05:00|969|968.7|967.8|967.5|969.2|968.9|967.4|967|24784
1667225400000|2022-10-31 14:10:00|967.6|967.4|969.2|969|969.3|969|967.3|967|14768
1667225700000|2022-10-31 14:15:00|969.3|969.1|970.4|970.2|971.7|971.5|969.1|969|30810
1667226000000|2022-10-31 14:20:00|970.5|970.3|969|968.8|970.8|970.5|968.8|968.5|42916
1667226300000|2022-10-31 14:25:00|969.1|968.9|969.7|969.5|969.8|969.5|968.3|968.1|43676
1667226600000|2022-10-31 14:30:00|969.6|969.4|967.3|967.1|969.8|969.5|966.5|966.4|43723
1667226900000|2022-10-31 14:35:00|967.2|967.2|966.3|966|967.5|967.2|965.7|965.4|30760
1667227200000|2022-10-31 14:40:00|966.2|966.1|968.3|968.1|968.3|968.1|966.1|965.9|69774
1667227500000|2022-10-31 14:45:00|968.4|968.2|966.7|966.5|969.6|969.4|966.6|966.3|27240
1667227800000|2022-10-31 14:50:00|966.8|966.6|966.7|966.5|967.4|967.1|965.8|965.6|44773
1667228100000|2022-10-31 14:55:00|966.6|966.4|968.8|968.6|969.9|969.6|966.5|966.4|34021
1667228400000|2022-10-31 15:00:00|968.7|968.4|969.7|969.5|971.2|970.9|967.8|967.5|33952
1667228700000|2022-10-31 15:05:00|969.6|969.3|970.7|970.4|971.8|971.6|969.2|968.9|30162
1667229000000|2022-10-31 15:10:00|970.8|970.5|969.8|969.7|971.3|971.1|968.8|968.6|34370
1667229300000|2022-10-31 15:15:00|969.9|969.6|969.3|969|970.9|970.6|968.6|968.4|24642
1667229600000|2022-10-31 15:20:00|969.5|969.1|970.6|970.4|971.3|971|968.9|968.7|37641
1667229900000|2022-10-31 15:25:00|970.7|970.3|970.3|970.2|970.7|970.3|969.6|969.4|19574
1667230200000|2022-10-31 15:30:00|970.4|970.1|970.3|970.2|971.3|971|969.8|969.7|28408
1667230500000|2022-10-31 15:35:00|970.2|969.9|970.4|970.1|971.1|970.8|969.9|969.8|26103
1667230800000|2022-10-31 15:40:00|970.3|969.7|968.9|968.8|970.4|970|968.6|968.4|50182
1667231100000|2022-10-31 15:45:00|969.1|968.7|970|969.8|970.3|970.1|968.5|968.4|16131
1667231400000|2022-10-31 15:50:00|969.9|969.7|968.6|968.4|970.1|969.9|968.5|968.2|27282
1667231700000|2022-10-31 15:55:00|968.5|968.3|967.3|967.1|969.1|968.9|966.5|966.2|30414
1667232000000|2022-10-31 16:00:00|967.4|967.2|966.7|966.4|967.7|967.4|965.8|965.6|63664
1667232300000|2022-10-31 16:05:00|966.6|966.3|967.6|967.3|967.7|967.4|966|965.8|60850
1667232600000|2022-10-31 16:10:00|967.5|967.4|969|968.9|969.4|969.2|967.5|967.2|31592
1667232900000|2022-10-31 16:15:00|969.2|969|969.6|969.3|970.6|970.4|969.1|968.8|48879
1667233200000|2022-10-31 16:20:00|969.7|969.4|969|968.8|969.8|969.6|968.3|968.1|52177
1667233500000|2022-10-31 16:25:00|968.9|968.9|969|968.6|969.6|969.4|968.3|968|63620
1667289600000|2022-11-01 08:00:00|974.8|971.5|978.8|978.2|979|978.4|974.5|971.5|122398
1667289900000|2022-11-01 08:05:00|978.7|978.1|980.5|979.9|983.1|982.3|978.1|977.5|54656
1667290200000|2022-11-01 08:10:00|980.3|979.8|983.6|983.1|984|983.5|980|979.7|43446
1667290500000|2022-11-01 08:15:00|983.5|983.2|979.6|979.2|984|983.8|979.2|978.8|39295
1667290800000|2022-11-01 08:20:00|979.5|979.1|979.9|979.6|981.6|981.3|979.1|978.8|33502
1667291100000|2022-11-01 08:25:00|980|979.7|981.4|981.1|981.6|981.2|979.3|979|50709
1667291400000|2022-11-01 08:30:00|981.5|981.2|981.1|980.8|983.9|983.6|980.9|980.5|39207
1667291700000|2022-11-01 08:35:00|981.3|980.7|981.7|981.4|983.6|983.2|981|980.6|30301
1667292000000|2022-11-01 08:40:00|981.6|981.3|982.4|981.9|983.3|982.9|981.5|981.1|11688
1667292300000|2022-11-01 08:45:00|982.3|982|982.8|982.4|983|982.9|982.2|982|39563
1667292600000|2022-11-01 08:50:00|982.7|982.3|983.5|983.2|983.6|983.4|982.2|981.9|24356
1667292900000|2022-11-01 08:55:00|983.6|983.3|982.5|982.2|983.7|983.4|982.4|982.1|42480
1667293200000|2022-11-01 09:00:00|982.6|982.3|984|983.8|984|983.9|982.4|982.2|41746
1667293500000|2022-11-01 09:05:00|984.4|984.2|983.8|983.5|985.7|985.4|983.8|983.5|65564
1667293800000|2022-11-01 09:10:00|983.7|983.6|985.7|985.3|987|986.6|983.5|983.2|92418
1667294100000|2022-11-01 09:15:00|985.6|985.2|985.6|985.4|986.4|986.1|984.9|984.5|28189
1667294400000|2022-11-01 09:20:00|985.5|985.2|985.1|984.9|986.2|985.9|984.7|984.5|23496
1667294700000|2022-11-01 09:25:00|985.2|985|984.7|984.5|985.7|985.4|984.1|983.9|37859
1667295000000|2022-11-01 09:30:00|984.8|984.6|984.1|983.8|985|984.8|983.8|983.6|28875
1667295300000|2022-11-01 09:35:00|984.2|983.9|981.8|981.6|984.5|984.1|981.8|981.6|29570
1667295600000|2022-11-01 09:40:00|981.7|981.4|982.8|982.4|982.8|982.4|981.4|981|23249
1667295900000|2022-11-01 09:45:00|983|982.5|981.1|980.8|983|982.6|980.7|980.5|13294
1667296200000|2022-11-01 09:50:00|981.2|980.7|980.9|980.7|981.4|981.2|980.3|980|17837
1667296500000|2022-11-01 09:55:00|981|980.8|981.2|981|981.4|981.1|980.5|980.2|28500
1667296800000|2022-11-01 10:00:00|981.4|981.2|980.7|980.4|981.9|981.6|980.4|980.2|19498
1667297100000|2022-11-01 10:05:00|980.6|980.5|979.3|979.1|981.5|981.3|978.5|978.2|56686
1667297400000|2022-11-01 10:10:00|979.2|979|980.8|980.5|981|980.7|979.2|978.9|31879
1667297700000|2022-11-01 10:15:00|981|980.6|981.2|980.9|982|981.7|980.5|980.2|12376
1667298000000|2022-11-01 10:20:00|981.1|980.8|981.6|981.3|981.9|981.7|981|980.7|12546
1667298300000|2022-11-01 10:25:00|981.5|981.4|980.7|980.5|981.9|981.7|980.4|980.1|41093
1667298600000|2022-11-01 10:30:00|980.8|980.4|980.8|980.5|981.2|981|979.8|979.5|20173
1667298900000|2022-11-01 10:35:00|980.6|980.4|979.6|979.5|980.7|980.4|979.6|979.4|14603
1667299200000|2022-11-01 10:40:00|979.7|979.4|979.4|979.1|979.9|979.8|979.1|978.9|25118
1667299500000|2022-11-01 10:45:00|979.3|979.2|979.6|979.4|979.9|979.6|978.9|978.7|18188
1667299800000|2022-11-01 10:50:00|979.7|979.3|981.7|981.5|981.9|981.5|979.2|978.9|25546
1667300100000|2022-11-01 10:55:00|981.5|981.6|981.2|981|982|981.7|980.9|980.6|13246
1667300400000|2022-11-01 11:00:00|981|980.9|980.6|980.5|981|980.9|979.9|979.8|18256
1667300700000|2022-11-01 11:05:00|980.9|980.3|982.8|982.6|983|982.7|980.7|980.3|27924
1667301000000|2022-11-01 11:10:00|982.9|982.7|982.5|982.2|983.1|982.8|981.7|981.6|7103
1667301300000|2022-11-01 11:15:00|982.7|982.3|982.8|982.5|982.9|982.7|982.1|982|17056
1667301600000|2022-11-01 11:20:00|982.9|982.6|983.4|983|983.4|983.1|982.5|982.2|14317
1667301900000|2022-11-01 11:25:00|983.5|983.1|982.5|982.3|983.6|983.4|982.4|982.1|19793
1667302200000|2022-11-01 11:30:00|982.4|982.2|983.6|983.3|984|983.6|982.3|982.1|27532
1667302500000|2022-11-01 11:35:00|983.7|983.4|983.3|983.1|985|984.8|983|982.8|36016
1667302800000|2022-11-01 11:40:00|983.4|983|983|982.7|983.4|983.2|982.3|982|7362
1667303100000|2022-11-01 11:45:00|982.9|982.6|980.9|980.7|983.1|983|980.7|980.5|26475
1667303400000|2022-11-01 11:50:00|981|980.9|980.9|980.6|981.5|981.1|980.4|980.1|7143
1667303700000|2022-11-01 11:55:00|980.8|980.7|980.3|980|981.1|980.8|980.1|979.9|15997
1667304000000|2022-11-01 12:00:00|980.5|980.1|980.2|980|981|980.6|979.6|979.3|29433
1667304300000|2022-11-01 12:05:00|980.3|979.8|978.9|978.5|980.3|979.8|978.6|978.3|12319
1667304600000|2022-11-01 12:10:00|978.8|978.4|979.3|979.1|979.4|979.1|978.1|977.9|18618
1667304900000|2022-11-01 12:15:00|979.2|979|979.4|979.1|980.1|979.8|979.1|978.8|11744
1667305200000|2022-11-01 12:20:00|979.5|979.3|979.3|978.9|980.6|980.3|978.7|978.5|12636
1667305500000|2022-11-01 12:25:00|979.2|978.8|977.8|977.5|979.8|979.5|976.7|976.5|22432
1667305800000|2022-11-01 12:30:00|977.9|977.6|978.7|978.4|978.7|978.4|977.4|977|11605
1667306100000|2022-11-01 12:35:00|978.8|978.5|979.5|979.3|979.7|979.4|978.5|978.1|3592
1667306400000|2022-11-01 12:40:00|979.3|979.1|978.8|978.5|979.7|979.4|978.5|978.2|11815
1667306700000|2022-11-01 12:45:00|978.7|978.4|979.1|978.8|979.6|979.3|978.5|978.2|8155
1667307000000|2022-11-01 12:50:00|979.2|978.9|978.1|977.9|979.6|979.3|977.9|977.8|15537
1667307300000|2022-11-01 12:55:00|977.8|977.8|976.2|976.1|978|978|975.6|975.3|37850
1667307600000|2022-11-01 13:00:00|976.3|976.2|976.2|976|977.1|976.8|975.8|975.5|19892
1667307900000|2022-11-01 13:05:00|976.1|976.1|977.5|977.1|977.5|977.3|976|975.7|14261
1667308200000|2022-11-01 13:10:00|977.4|977.2|978.8|978.5|979.5|979.2|977.2|976.8|15269
1667308500000|2022-11-01 13:15:00|978.7|978.6|980.3|980|980.5|980.2|978.6|978.4|28246
1667308800000|2022-11-01 13:20:00|980.2|979.9|979.4|979.3|980.7|980.4|979.3|979.1|24930
1667309100000|2022-11-01 13:25:00|979.5|978.9|979.7|979.4|980.4|980.2|979.1|978.8|13287
1667309400000|2022-11-01 13:30:00|979.6|979.5|979.6|979.5|980.9|980.7|978.7|978.4|22830
1667309700000|2022-11-01 13:35:00|979.7|979.4|979|978.7|979.9|979.6|978.1|977.8|21874
1667310000000|2022-11-01 13:40:00|978.9|978.6|979.4|979.1|980|979.7|978|977.7|25949
1667310300000|2022-11-01 13:45:00|979.3|979|981.2|980.9|981.9|981.6|977.3|977.1|50836
1667310600000|2022-11-01 13:50:00|981.1|981|982.2|981.9|983.7|983.3|981.1|980.7|22911
1667310900000|2022-11-01 13:55:00|982.3|982|982.5|982|983.4|983.1|981.1|980.8|28288
1667311200000|2022-11-01 14:00:00|982.8|982.2|976.9|976.5|982.8|982.3|976.8|976.4|51180
1667311500000|2022-11-01 14:05:00|977|976.6|975.1|974.9|978.2|977.8|974.9|974.5|29926
1667311800000|2022-11-01 14:10:00|975|974.7|976.3|976.1|977.2|976.8|974.6|974.3|38874
1667312100000|2022-11-01 14:15:00|976.1|976|978.9|978.6|979.6|979.3|976|975.8|33962
1667312400000|2022-11-01 14:20:00|978.8|978.5|981.1|980.8|982.7|982.3|978|977.8|40461
1667312700000|2022-11-01 14:25:00|981|980.7|981.7|981.4|982|981.8|980|979.7|17743
1667313000000|2022-11-01 14:30:00|982|981.7|981.3|981.1|982|981.7|979.3|979.2|23758
1667313300000|2022-11-01 14:35:00|981.4|981|978.6|978.4|981.6|981.4|978.3|978|43906
1667313600000|2022-11-01 14:40:00|978.5|978.3|975.9|975.6|978.7|978.4|975.1|974.8|46387
1667313900000|2022-11-01 14:45:00|976.2|975.7|974.3|974.1|976.2|975.9|972.2|972|34985
1667314200000|2022-11-01 14:50:00|974.4|974|975.8|975.4|975.8|975.5|973.5|973.1|28156
1667314500000|2022-11-01 14:55:00|975.7|975.6|975.2|974.9|976.4|976.2|973.5|973.2|32710
1667314800000|2022-11-01 15:00:00|974.9|974.6|976|975.8|976.7|976.4|974.7|974.4|29579
1667315100000|2022-11-01 15:05:00|976.1|975.7|976.8|976.7|977.2|977|974.5|974.2|32053
1667315400000|2022-11-01 15:10:00|976.9|976.8|976.6|976.3|977.2|977|975.6|975.3|33359
1667315700000|2022-11-01 15:15:00|976.5|976.2|973|972.7|977|976.8|972.9|972.6|35063
1667316000000|2022-11-01 15:20:00|973.1|972.8|972.7|972.5|973.7|973.4|972.2|971.9|28703
1667316300000|2022-11-01 15:25:00|972.8|972.4|974.7|974.5|974.9|974.7|972.6|972.4|28063
1667316600000|2022-11-01 15:30:00|974.8|974.6|974.2|974|975.5|975.3|973.5|973.2|22717
1667316900000|2022-11-01 15:35:00|974.1|973.9|971.8|971.5|975|974.8|971.2|970.9|38245
1667317200000|2022-11-01 15:40:00|971.7|971.4|972.2|971.9|972.6|972.3|971.1|970.8|26440
1667317500000|2022-11-01 15:45:00|972.1|972|972.9|972.8|973.4|973.1|971.5|971.2|24071
1667317800000|2022-11-01 15:50:00|973.1|972.9|972.5|972.2|973.8|973.5|971.6|971.4|35924
1667318100000|2022-11-01 15:55:00|972.4|972.3|971.2|971.1|972.5|972.4|970.9|970.8|30545
1667318400000|2022-11-01 16:00:00|971.3|971|973.4|973.2|973.5|973.2|970.8|970.6|53500
1667318700000|2022-11-01 16:05:00|973.5|973.3|974.1|973.9|976.5|976.3|973.3|973.1|42344
1667319000000|2022-11-01 16:10:00|974|974|973.3|973.1|975|974.8|972.6|972.3|42567
1667319300000|2022-11-01 16:15:00|973.2|972.9|972.3|972.2|973.3|973.1|972|971.8|40396
1667319600000|2022-11-01 16:20:00|972.4|972.1|972|971.9|972.9|972.8|971.5|971.3|83740
1667319900000|2022-11-01 16:25:00|972.2|972.1|972.8|972.4|973.4|973.1|971.9|971.8|62398
1667376000000|2022-11-02 08:00:00|978.7|977.4|983.3|982.5|984.5|983.7|978.7|977.4|35438
1667376300000|2022-11-02 08:05:00|983|982.6|978.4|978|983.1|982.6|977.4|976.7|29972
1667376600000|2022-11-02 08:10:00|978.3|978.2|978|977.6|979.1|978.7|976.4|976|22342
1667376900000|2022-11-02 08:15:00|977.9|977.5|979.1|978.9|980.1|979.7|976.6|976.4|23976
1667377200000|2022-11-02 08:20:00|979.4|979|979.8|979.4|980.9|980.5|978.7|978.3|11398
1667377500000|2022-11-02 08:25:00|980.1|979.5|978.5|978.2|980.8|980.4|978.1|977.7|8617
1667377800000|2022-11-02 08:30:00|978.6|978.1|980|979.7|981.2|980.8|977|976.6|16254
1667378100000|2022-11-02 08:35:00|980.1|979.6|980.7|980.3|981.1|980.7|979|978.7|18390
1667378400000|2022-11-02 08:40:00|980.5|980.4|979.7|979.3|981.5|981.2|979|978.7|12520
1667378700000|2022-11-02 08:45:00|979.8|979.4|979.1|978.7|981.2|980.8|979.1|978.7|24371
1667379000000|2022-11-02 08:50:00|978.9|978.5|981.1|980.9|981.6|981.3|978.6|978.3|27553
1667379300000|2022-11-02 08:55:00|981|980.7|980.7|980.4|981|980.9|979.8|979.3|13667
1667379600000|2022-11-02 09:00:00|981|980.5|977.4|976.9|981.2|980.8|976.3|976.1|36402
1667379900000|2022-11-02 09:05:00|977.5|977.1|976.6|976.1|977.8|977.4|975.3|974.9|26766
1667380200000|2022-11-02 09:10:00|976.7|976.2|974.9|974.5|976.8|976.5|974.4|974.1|27150
1667380500000|2022-11-02 09:15:00|974.8|974.2|975.8|975.5|976.8|976.5|974.4|974.2|34129
1667380800000|2022-11-02 09:20:00|975.9|975.4|975.6|975.3|977.1|976.7|974.7|974.4|24086
1667381100000|2022-11-02 09:25:00|975.5|975.5|975.7|975.3|976.4|976.1|975.2|975|26723
1667381400000|2022-11-02 09:30:00|975.6|975.6|976.6|976.4|977.1|976.8|975.2|975|31343
1667381700000|2022-11-02 09:35:00|976.7|976.3|978.4|978.2|978.5|978.3|976.2|975.8|12029
1667382000000|2022-11-02 09:40:00|978.3|978.1|978.5|978.3|979.9|979.8|978.3|978|26348
1667382300000|2022-11-02 09:45:00|978.8|978.5|979|978.8|980.1|979.8|978.7|978.4|18657
1667382600000|2022-11-02 09:50:00|979.2|979|979.3|979.2|979.8|979.5|978.7|978.4|22243
1667382900000|2022-11-02 09:55:00|979.8|979.5|977.7|977.3|980.1|979.8|977.4|977.2|33824
1667383200000|2022-11-02 10:00:00|977.8|977.4|977.6|977.2|979|978.8|976.2|976|30733
1667383500000|2022-11-02 10:05:00|977.5|977.1|976|975.8|977.9|977.6|975.6|975.3|31037
1667383800000|2022-11-02 10:10:00|976.1|976|978.8|978.6|979.1|978.8|976.1|976|33176
1667384100000|2022-11-02 10:15:00|978.9|978.5|979.8|979.5|980|979.8|978.2|977.9|28449
1667384400000|2022-11-02 10:20:00|979.7|979.6|980.3|979.9|981|980.8|979|978.9|34637
1667384700000|2022-11-02 10:25:00|980.2|980|980.6|980.4|980.9|980.6|979.7|979.4|16054
1667385000000|2022-11-02 10:30:00|980.5|980.3|979.3|979|980.6|980.3|978.2|977.8|25319
1667385300000|2022-11-02 10:35:00|979.2|979.1|978.9|978.5|979.3|979.1|977.5|977.2|20830
1667385600000|2022-11-02 10:40:00|978.8|978.6|980.3|979.9|980.5|980.2|978.5|978.2|11662
1667385900000|2022-11-02 10:45:00|980.4|980|979.8|979.6|980.9|980.8|979.6|979.4|29967
1667386200000|2022-11-02 10:50:00|979.7|979.5|980.5|980.2|980.9|980.7|979.3|979|27491
1667386500000|2022-11-02 10:55:00|980.4|980.3|983.8|983.6|983.8|983.6|980.3|980.2|71083
1667386800000|2022-11-02 11:00:00|983.7|983.4|985.1|984.8|985.9|985.6|983.5|983.4|55724
1667387100000|2022-11-02 11:05:00|985.3|984.9|985.9|985.7|986|985.8|984.6|984.3|30754
1667387400000|2022-11-02 11:10:00|986|985.8|985.5|985.2|987|986.7|985.2|985|17929
1667387700000|2022-11-02 11:15:00|985.6|985.3|984.2|984|986.2|986|984.1|983.7|14186
1667388000000|2022-11-02 11:20:00|984.3|983.9|982.2|981.9|984.7|984.5|982.2|981.9|33749
1667388300000|2022-11-02 11:25:00|982.1|981.7|977|976.7|982.2|982|975.9|975.6|28378
1667388600000|2022-11-02 11:30:00|977.2|976.9|976.9|976.6|977.2|977|975.3|975|23903
1667388900000|2022-11-02 11:35:00|977|976.7|977.9|977.6|978.3|978|976.6|976.4|17691
1667389200000|2022-11-02 11:40:00|977.8|977.7|978.3|977.9|978.8|978.4|977.6|977.4|10922
1667389500000|2022-11-02 11:45:00|978.2|977.8|978.7|978.3|978.8|978.5|977.7|977.5|13258
1667389800000|2022-11-02 11:50:00|978.6|978|977.3|976.9|978.8|978.5|976.7|976.4|13734
1667390100000|2022-11-02 11:55:00|977.5|977|977.8|977.5|978.1|977.9|977.1|977|9691
1667390400000|2022-11-02 12:00:00|978|977.8|977.5|977.3|978.8|978.4|977.3|977|15060
1667390700000|2022-11-02 12:05:00|977.7|977.4|978|977.8|978.5|978.2|977.4|977.2|10017
1667391000000|2022-11-02 12:10:00|978.1|977.7|979.9|979.4|980.3|979.9|977.8|977.7|16408
1667391300000|2022-11-02 12:15:00|979.8|979.3|977|976.8|979.8|979.3|977|976.6|32792
1667391600000|2022-11-02 12:20:00|977.1|976.9|979.7|979.5|979.9|979.5|977.1|976.9|10877
1667391900000|2022-11-02 12:25:00|979.8|979.3|976.8|976.5|979.8|979.4|976.7|976.5|46254
1667392200000|2022-11-02 12:30:00|977.3|977|979.1|978.9|979.1|978.9|976.3|976.1|11746
1667392500000|2022-11-02 12:35:00|979|978.8|979|978.8|979.7|979.4|978.6|978.3|9112
1667392800000|2022-11-02 12:40:00|978.9|978.7|975.3|975.1|979.1|978.9|975.2|975|26882
1667393100000|2022-11-02 12:45:00|975.4|975.2|977.3|977.1|977.6|977.3|975.3|975|16084
1667393400000|2022-11-02 12:50:00|977.5|977|978.3|978|978.4|978.2|977|976.8|22045
1667393700000|2022-11-02 12:55:00|978.1|977.9|978.4|978.1|979.1|978.7|977.6|977.4|16850
1667394000000|2022-11-02 13:00:00|978.5|978.2|978.1|977.8|978.6|978.2|976|975.7|18713
1667394300000|2022-11-02 13:05:00|978|977.9|977.4|977.1|978|977.9|976.4|976.2|21125
1667394600000|2022-11-02 13:10:00|977.3|977.2|976.7|976.6|977.7|977.4|976.3|975.9|17128
1667394900000|2022-11-02 13:15:00|977|976.4|977|976.7|977.7|977.4|976.1|975.8|16495
1667395200000|2022-11-02 13:20:00|977.1|976.8|976.9|976.6|977.7|977.4|976.6|976.3|18671
1667395500000|2022-11-02 13:25:00|977|976.7|976.8|976.5|978.3|977.9|976.4|976.1|14458
1667395800000|2022-11-02 13:30:00|976.9|976.6|977.6|977.3|978.9|978.6|976.4|976.1|24860
1667396100000|2022-11-02 13:35:00|977.5|977.5|977.6|977.4|978.7|978.3|976.9|976.6|16919
1667396400000|2022-11-02 13:40:00|977.9|977.5|977.9|977.6|979.2|978.9|976.9|976.6|21414
1667396700000|2022-11-02 13:45:00|977.8|977.7|978.6|978.4|979.3|978.9|977.5|977.3|10623
1667397000000|2022-11-02 13:50:00|978.5|978.1|980|979.7|981.2|980.9|978.3|978.1|25732
1667397300000|2022-11-02 13:55:00|979.8|979.5|978.7|978.5|980.2|980|978.6|978.3|45866
1667397600000|2022-11-02 14:00:00|978.8|978.4|979.4|979.2|980.1|979.9|978.7|978.4|17980
1667397900000|2022-11-02 14:05:00|979.7|979.3|978|977.8|980|979.8|977.8|977.6|14623
1667398200000|2022-11-02 14:10:00|978.2|977.7|976.3|976.1|978.3|978.1|976.3|976.1|20252
1667398500000|2022-11-02 14:15:00|976.4|976|976.1|975.9|977|976.7|975.9|975.7|23391
1667398800000|2022-11-02 14:20:00|976|976|975.9|975.8|976.6|976.4|975.8|975.5|33851
1667399100000|2022-11-02 14:25:00|976.1|975.9|974.7|974.6|976.6|976.4|974.3|974|28712
1667399400000|2022-11-02 14:30:00|974.8|975|974.4|974.2|975.3|975.1|974.1|973.8|35663
1667399700000|2022-11-02 14:35:00|974.3|974.1|975.3|975.1|975.5|975.3|973.9|973.7|15807
1667400000000|2022-11-02 14:40:00|975.2|975.2|976.5|976.4|976.7|976.5|974.5|974.3|38705
1667400300000|2022-11-02 14:45:00|976.6|976.3|977.1|976.8|978.1|977.9|976.5|976.3|26065
1667400600000|2022-11-02 14:50:00|977.2|976.9|977.9|977.6|978.1|977.8|976.1|975.9|19214
1667400900000|2022-11-02 14:55:00|977.8|977.7|976.7|976.4|978.4|978.2|976.2|976|16471
1667401200000|2022-11-02 15:00:00|976.9|976.7|978|977.8|978.8|978.6|976.7|976.5|25070
1667401500000|2022-11-02 15:05:00|977.9|977.7|977.8|977.7|978.6|978.3|977.2|977|21526
1667401800000|2022-11-02 15:10:00|977.7|977.5|978.3|978.2|979.2|979|977.7|977.4|30691
1667402100000|2022-11-02 15:15:00|978.2|978.1|980.1|980|980.4|980.2|977.9|977.8|31939
1667402400000|2022-11-02 15:20:00|979.9|979.8|979.4|979.2|980.4|980.2|979|978.8|34686
1667402700000|2022-11-02 15:25:00|979.5|979.3|979|978.8|980|979.8|978.5|978.3|13354
1667403000000|2022-11-02 15:30:00|979.1|978.7|980.7|980.5|980.9|980.6|978.5|978.3|30270
1667403300000|2022-11-02 15:35:00|980.8|980.6|981|980.8|982.2|982|980.7|980.4|32185
1667403600000|2022-11-02 15:40:00|980.9|980.7|981.5|981.3|981.9|981.7|980.7|980.5|22063
1667403900000|2022-11-02 15:45:00|981.4|981.2|981.6|981.5|982|981.8|981.3|981|34312
1667404200000|2022-11-02 15:50:00|981.7|981.6|981.8|981.6|982.5|982.4|981.6|981.4|57105
1667404500000|2022-11-02 15:55:00|981.7|981.5|981.1|980.9|981.8|981.7|980.2|979.9|26640
1667404800000|2022-11-02 16:00:00|981|981|980.7|980.6|981|981|980.3|980|35758
1667405100000|2022-11-02 16:05:00|980.6|980.5|978.8|978.6|980.7|980.5|977.9|977.8|25677
1667405400000|2022-11-02 16:10:00|978.7|978.7|978.3|978.2|979|978.8|978.3|978.2|28332
1667405700000|2022-11-02 16:15:00|978.2|978.1|977.6|977.4|978.2|978.1|976.6|976.4|93344
1667406000000|2022-11-02 16:20:00|977.5|977.3|979.8|979.6|979.8|979.6|977.5|977.3|31946
1667406300000|2022-11-02 16:25:00|980.1|979.7|978.5|978.2|980.6|980.4|978.1|977.9|82302
1667462400000|2022-11-03 08:00:00|983.7|981.8|977.7|976.8|984.4|983.3|976.2|975.2|61395
1667462700000|2022-11-03 08:05:00|977.8|976.9|981.9|981.2|981.9|981.4|974.7|974.1|37252
1667463000000|2022-11-03 08:10:00|982.1|981.3|980.9|980.5|983|982.4|979.1|978.5|24756
1667463300000|2022-11-03 08:15:00|980.8|980.4|977.4|976.9|981.3|980.8|977|976.6|42534
1667463600000|2022-11-03 08:20:00|977.3|977|973.3|973|977.3|977|972|971.3|50678
1667463900000|2022-11-03 08:25:00|972.7|972.1|970.5|970|973.5|973.2|969.4|969.1|74988
1667464200000|2022-11-03 08:30:00|970.4|969.9|969.9|969.6|971.9|971.5|969.2|968.9|31997
1667464500000|2022-11-03 08:35:00|969.8|969.7|968|967.7|970.7|970.3|967.8|967.5|57954
1667464800000|2022-11-03 08:40:00|968.1|967.8|971.2|970.9|972.1|971.8|967.4|967.1|45294
1667465100000|2022-11-03 08:45:00|971.5|970.8|971.6|971.3|972.4|972.2|970.9|970.6|20602
1667465400000|2022-11-03 08:50:00|971.8|971.4|970.9|970.6|972.5|972.3|970.7|970.4|26606
1667465700000|2022-11-03 08:55:00|970.7|970.7|974.7|974.3|975|974.8|970.7|970.3|11038
1667466000000|2022-11-03 09:00:00|974.9|974.4|975.6|975.2|977.7|977.3|974.6|974.2|39272
1667466300000|2022-11-03 09:05:00|975.5|975.4|976.1|975.9|977.4|977.1|974.7|974.3|15444
1667466600000|2022-11-03 09:10:00|976.3|976|972.2|971.9|976.3|976|971.2|970.8|34631
1667466900000|2022-11-03 09:15:00|972.3|972|972.2|972|972.8|972.5|970.9|970.4|27641
1667467200000|2022-11-03 09:20:00|972.1|971.9|972.4|972.2|972.8|972.6|970.6|970.4|26955
1667467500000|2022-11-03 09:25:00|972.3|972|972.1|971.9|973.4|973.3|971.8|971.5|19362
1667467800000|2022-11-03 09:30:00|972.5|972|971|970.8|972.5|972.3|970.3|970.2|30607
1667468100000|2022-11-03 09:35:00|970.9|970.7|970.5|970.3|971.7|971.4|970.2|970|12631
1667468400000|2022-11-03 09:40:00|970.4|970.2|971|970.8|972.3|971.9|970.4|970.1|15685
1667468700000|2022-11-03 09:45:00|970.9|970.4|972.5|972.2|973.2|972.9|970.2|970|17816
1667469000000|2022-11-03 09:50:00|972.4|972|973|972.8|974.2|973.8|971.9|971.8|12848
1667469300000|2022-11-03 09:55:00|972.9|972.6|974.1|973.8|974.5|974.3|972.9|972.6|5451
1667469600000|2022-11-03 10:00:00|974.2|973.9|974.5|974.2|975.3|974.9|973.4|973.1|20928
1667469900000|2022-11-03 10:05:00|974.4|974.3|974.8|974.6|975.5|975.2|974.3|974.1|8751
1667470200000|2022-11-03 10:10:00|974.9|974.7|973.3|973|975.7|975.4|973.2|972.8|11162
1667470500000|2022-11-03 10:15:00|973.2|972.9|972.7|972.4|973.5|973.3|971.6|971.2|20001
1667470800000|2022-11-03 10:20:00|972.6|972.5|972.3|972|973.5|973.2|971.8|971.5|9865
1667471100000|2022-11-03 10:25:00|972.5|972.1|971.1|970.8|973.4|973.3|971.1|970.8|17661
1667471400000|2022-11-03 10:30:00|971|971|970|969.7|971.7|971.4|969.5|969.1|28082
1667471700000|2022-11-03 10:35:00|970.3|969.8|968.7|968.4|971.4|971.1|968.2|968|38214
1667472000000|2022-11-03 10:40:00|968.8|968.5|966.1|965.8|968.8|968.5|966|965.7|48978
1667472300000|2022-11-03 10:45:00|966|965.9|964.9|964.5|966.3|966|964.6|964.4|50111
1667472600000|2022-11-03 10:50:00|964.8|964.6|964.1|963.8|966.1|965.9|963.9|963.6|40251
1667472900000|2022-11-03 10:55:00|964.2|963.7|966.9|966.7|967.7|967.4|963.8|963.5|26459
1667473200000|2022-11-03 11:00:00|967.3|966.8|967|966.6|967.9|967.7|966.2|965.9|18001
1667473500000|2022-11-03 11:05:00|966.9|966.7|969.1|968.9|969.5|969.2|966.9|966.4|11260
1667473800000|2022-11-03 11:10:00|969.3|969|967.6|967.3|969.7|969.4|967.4|967.1|9623
1667474100000|2022-11-03 11:15:00|967.7|967.4|967.5|967.3|969.1|968.7|967.5|967.2|6416
1667474400000|2022-11-03 11:20:00|967.8|967.2|967.7|967.6|968.6|968.4|966.9|966.7|6506
1667474700000|2022-11-03 11:25:00|968.2|967.8|966.8|966.6|968.4|968.1|966.7|966.3|9249
1667475000000|2022-11-03 11:30:00|966.9|966.5|967.5|967.2|968|967.7|966.1|965.9|10173
1667475300000|2022-11-03 11:35:00|967.4|967.1|966.4|966.1|967.5|967.1|965.6|965.3|21116
1667475600000|2022-11-03 11:40:00|966.3|966|964.7|964.5|966.7|966.4|964|963.7|16012
1667475900000|2022-11-03 11:45:00|964.9|964.6|963.9|963.7|964.9|964.7|963.5|963.3|18951
1667476200000|2022-11-03 11:50:00|964|963.6|963.8|963.5|965.3|965|963.8|963.5|8127
1667476500000|2022-11-03 11:55:00|963.7|963.4|963|962.7|963.9|963.6|962.8|962.6|35415
1667476800000|2022-11-03 12:00:00|963.2|962.6|966.1|965.7|966.3|965.9|963|962.6|14992
1667477100000|2022-11-03 12:05:00|966|965.6|966.6|966.3|968.4|968.1|965.7|965.3|22523
1667477400000|2022-11-03 12:10:00|966.5|966.2|966.5|966.4|967.1|966.8|965.6|965.3|6845
1667477700000|2022-11-03 12:15:00|966.7|966.5|966|965.7|967|966.6|965.6|965.3|5736
1667478000000|2022-11-03 12:20:00|965.8|965.6|965.2|965|966|965.8|964.7|964.4|8219
1667478300000|2022-11-03 12:25:00|965.3|964.8|965.9|965.5|966|965.6|964.6|964.4|17106
1667478600000|2022-11-03 12:30:00|965.6|965.3|962.3|961.9|965.6|965.3|961.8|961.6|43379
1667478900000|2022-11-03 12:35:00|962.2|962|959.9|959.6|962.5|962.2|959.4|959.2|59460
1667479200000|2022-11-03 12:40:00|960|959.9|960.7|960.5|960.8|960.6|959.8|959.6|20615
1667479500000|2022-11-03 12:45:00|960.6|960.2|961.3|961|961.3|961|959.5|959.2|17338
1667479800000|2022-11-03 12:50:00|961.2|960.9|961.8|961.5|962.5|962.2|961.2|960.9|16810
1667480100000|2022-11-03 12:55:00|961.9|961.6|960.5|960.2|962.8|962.4|960.2|960|29913
1667480400000|2022-11-03 13:00:00|960.6|960.3|961.5|961.3|961.9|961.7|960.5|960.2|26484
1667480700000|2022-11-03 13:05:00|961.6|960.9|962.3|962|962.7|962.4|960.9|960.7|14805
1667481000000|2022-11-03 13:10:00|962.6|962.1|962.9|962.6|963|962.8|962|961.8|18063
1667481300000|2022-11-03 13:15:00|962.8|962.7|962.1|961.9|963.6|963.3|961.6|961.4|11653
1667481600000|2022-11-03 13:20:00|962.2|962|962.6|962.3|964.1|963.7|962.1|961.9|13720
1667481900000|2022-11-03 13:25:00|962.4|962.4|960.5|960.1|962.9|962.6|959.9|959.4|14839
1667482200000|2022-11-03 13:30:00|960.2|959.9|963.2|962.8|964.1|963.7|959.7|959.3|28625
1667482500000|2022-11-03 13:35:00|963.1|962.9|964|963.6|964.5|964.2|961.8|961.5|14510
1667482800000|2022-11-03 13:40:00|964.3|964.1|965.9|965.4|967.2|966.8|963.9|963.6|37379
1667483100000|2022-11-03 13:45:00|965.8|965.5|962.8|962.4|965.8|965.5|962.8|962.4|25476
1667483400000|2022-11-03 13:50:00|962.5|962.3|959.5|959.2|962.8|962.5|959|958.6|33364
1667483700000|2022-11-03 13:55:00|959.4|959.3|960.9|960.5|961.2|960.9|959.3|959|30822
1667484000000|2022-11-03 14:00:00|961.2|960.7|962.8|962.5|964.6|963.4|959.5|959.2|43068
1667484300000|2022-11-03 14:05:00|962.7|962.4|961.2|960.8|963.8|963.4|960.9|960.5|43197
1667484600000|2022-11-03 14:10:00|961.1|960.7|963.5|963.2|963.5|963.2|960.7|960.4|20152
1667484900000|2022-11-03 14:15:00|963.7|963.4|961.8|961.5|964.2|963.9|961.3|960.9|22400
1667485200000|2022-11-03 14:20:00|962|961.7|960.4|960|963.2|962.9|960.1|959.9|15463
1667485500000|2022-11-03 14:25:00|960.3|960.1|961|960.7|962|961.7|960.2|959.8|20836
1667485800000|2022-11-03 14:30:00|960.9|960.6|959.1|958.8|961|960.6|958.8|958.6|33930
1667486100000|2022-11-03 14:35:00|959.2|958.9|959.5|959.3|961|960.7|958.9|958.6|20356
1667486400000|2022-11-03 14:40:00|959.8|959.4|960.2|960|960.9|960.7|959.4|959.2|81509
1667486700000|2022-11-03 14:45:00|960.1|959.8|962.8|962.5|962.8|962.5|960.1|959.8|30322
1667487000000|2022-11-03 14:50:00|962.7|962.4|962|961.7|962.8|962.5|961.3|961|15967
1667487300000|2022-11-03 14:55:00|961.9|961.8|963.1|962.9|963.8|963.6|961.7|961.5|30001
1667487600000|2022-11-03 15:00:00|963.2|962.8|961.1|961|963.2|962.8|961|960.7|30424
1667487900000|2022-11-03 15:05:00|961.2|960.9|961.3|961|961.9|961.6|960.2|960|30969
1667488200000|2022-11-03 15:10:00|961.4|961.1|961.1|960.8|963|962.7|960.9|960.8|27768
1667488500000|2022-11-03 15:15:00|961.2|960.9|962.9|962.6|963.5|963.2|961.2|960.9|17906
1667488800000|2022-11-03 15:20:00|962.7|962.7|961.6|961.3|963.7|963.5|961.4|961.2|17683
1667489100000|2022-11-03 15:25:00|961.5|961.2|960.7|960.5|962.2|962|960.5|960.3|24607
1667489400000|2022-11-03 15:30:00|960.9|960.6|960.2|960|961.6|961.3|959.6|959.4|34282
1667489700000|2022-11-03 15:35:00|960.3|959.9|961.6|961.4|962|961.8|959.9|959.7|29208
1667490000000|2022-11-03 15:40:00|961.7|961.5|960.4|960.1|961.9|961.7|959.9|959.8|22872
1667490300000|2022-11-03 15:45:00|960.3|960.2|961.4|961.2|961.9|961.7|960.2|960.1|99210
1667490600000|2022-11-03 15:50:00|961.3|961.1|962.2|962|962.3|962|960.9|960.7|48021
1667490900000|2022-11-03 15:55:00|962.1|961.7|962.8|962.7|963.4|963.2|961.7|961.5|38839
1667491200000|2022-11-03 16:00:00|962.9|962.8|964.7|964.5|964.8|964.6|962.4|962.3|60460
1667491500000|2022-11-03 16:05:00|964.8|964.6|963.5|963.2|965.8|965.6|963.3|963.1|37358
1667491800000|2022-11-03 16:10:00|963.4|963.1|964.4|964.2|964.7|964.4|963.2|962.9|17860
1667492100000|2022-11-03 16:15:00|964.3|964.3|965.6|965.5|965.9|965.7|964.2|964.1|53200
1667492400000|2022-11-03 16:20:00|965.7|965.4|964.5|964.3|965.8|965.6|964.4|964.2|63659
1667492700000|2022-11-03 16:25:00|964.4|964.2|964.1|963.9|965|964.7|963.4|963.2|68002
1667548800000|2022-11-04 08:00:00|972.6|970|972.5|971.6|979|978.1|971.2|970|65519
1667549100000|2022-11-04 08:05:00|972.4|971.5|974.4|973.9|976.9|976.3|971.9|971.3|42539
1667549400000|2022-11-04 08:10:00|974.3|973.8|977.1|976.6|979.8|979.3|973.6|973.2|55603
1667549700000|2022-11-04 08:15:00|977|976.5|971|970.5|977.2|976.7|970.5|970.1|41411
1667550000000|2022-11-04 08:20:00|970.9|970.6|968.9|968.5|971.8|971.4|967.3|966.8|46261
1667550300000|2022-11-04 08:25:00|968.8|968.3|965.6|965.1|969.4|969|965.2|965|39453
1667550600000|2022-11-04 08:30:00|965.5|965|962.6|962.3|965.5|965|961.4|961.1|40827
1667550900000|2022-11-04 08:35:00|962.7|962.4|964.8|964.5|965.7|965.3|962.6|962.4|32037
1667551200000|2022-11-04 08:40:00|965.3|964.6|967.2|966.9|968|967.6|964.8|964.5|30584
1667551500000|2022-11-04 08:45:00|967.1|966.8|964.4|964.1|967.2|966.9|964.1|963.8|36552
1667551800000|2022-11-04 08:50:00|964.5|964|965.4|965|965.7|965.3|962.6|962.2|32739
1667552100000|2022-11-04 08:55:00|965.5|965.1|966.2|965.9|968.1|967.7|964.4|964|39440
1667552400000|2022-11-04 09:00:00|966.4|966|965.9|965.6|966.7|966.4|964.8|964.5|19006
1667552700000|2022-11-04 09:05:00|965.8|965.3|965.9|965.7|966.5|966.2|964.7|964.5|20674
1667553000000|2022-11-04 09:10:00|966|965.5|966.1|965.8|966.5|966.2|965.2|964.9|21846
1667553300000|2022-11-04 09:15:00|966.2|965.9|969.3|969.1|971|970.7|965.8|965.5|44419
1667553600000|2022-11-04 09:20:00|969.2|969.3|968.7|968.3|970|969.6|967.3|967|21111
1667553900000|2022-11-04 09:25:00|968.6|968|967.1|966.9|968.8|968.5|967.1|966.9|25461
1667554200000|2022-11-04 09:30:00|967|966.8|968.9|968.6|968.9|968.7|966.9|966.6|50576
1667554500000|2022-11-04 09:35:00|968.8|968.5|967.7|967.5|969.7|969.4|967.6|967.4|25970
1667554800000|2022-11-04 09:40:00|967.8|967.3|967.6|967.3|968.6|968.5|967.2|966.9|6980
1667555100000|2022-11-04 09:45:00|967.5|967.4|966.9|966.6|967.6|967.4|966.3|966.1|20725
1667555400000|2022-11-04 09:50:00|967|966.7|966.6|966.4|968|967.7|966.3|966.1|31566
1667555700000|2022-11-04 09:55:00|966.5|966.2|965.5|965.4|966.8|966.5|965.4|965.1|13274
1667556000000|2022-11-04 10:00:00|965.4|965.2|967.2|967|968|967.7|965.2|964.9|17363
1667556300000|2022-11-04 10:05:00|967.5|967.1|966.1|965.8|967.5|967.2|965.3|965.1|14433
1667556600000|2022-11-04 10:10:00|966.2|965.9|964.9|964.6|966.3|966|964.2|964|6465
1667556900000|2022-11-04 10:15:00|964.8|964.5|966|965.7|966.4|966.1|964.1|963.7|12699
1667557200000|2022-11-04 10:20:00|965.9|965.8|967.2|966.9|967.2|967|965.6|965.3|5898
1667557500000|2022-11-04 10:25:00|967.6|967|969.3|969.1|969.6|969.4|967.5|967|32392
1667557800000|2022-11-04 10:30:00|969.5|969.3|969.4|969.3|969.9|969.6|968.8|968.4|32431
1667558100000|2022-11-04 10:35:00|969.2|969.2|970.3|970.1|970.5|970.2|968.6|968.4|21493
1667558400000|2022-11-04 10:40:00|970.2|970|969.8|969.4|970.8|970.5|969.3|969.1|15622
1667558700000|2022-11-04 10:45:00|969.7|969.5|966.7|966.4|970|969.8|966.2|965.9|16567
1667559000000|2022-11-04 10:50:00|966.9|966.5|967.9|967.7|967.9|967.7|966.5|966.3|14684
1667559300000|2022-11-04 10:55:00|968.1|967.8|967.6|967.3|968.4|968.2|967|966.8|25478
1667559600000|2022-11-04 11:00:00|967.5|967.4|969.2|969|969.7|969.3|966.9|966.6|29832
1667559900000|2022-11-04 11:05:00|969.1|968.9|969.6|969.2|972.1|972|968|967.7|35481
1667560200000|2022-11-04 11:10:00|969.1|968.8|968.2|967.9|969.2|968.9|967.5|967.3|34478
1667560500000|2022-11-04 11:15:00|968.1|968|968.9|968.6|969.1|968.9|967.4|967.1|23440
1667560800000|2022-11-04 11:20:00|968.8|968.5|968.6|968.3|969.1|969|968.3|968|20851
1667561100000|2022-11-04 11:25:00|968.5|968.4|967.3|967|968.7|968.4|966.9|966.6|18624
1667561400000|2022-11-04 11:30:00|967.4|967.2|966.8|966.4|967.6|967.3|966.3|966|16075
1667561700000|2022-11-04 11:35:00|966.7|966.5|967|966.8|967.2|966.9|966.3|966.1|18328
1667562000000|2022-11-04 11:40:00|967.1|966.9|968.5|968.3|968.7|968.5|966.5|966.3|12752
1667562300000|2022-11-04 11:45:00|968.6|968.4|970.7|970.5|970.9|970.7|968.2|968|73311
1667562600000|2022-11-04 11:50:00|970.6|970.6|971.2|970.8|971.4|971.2|970.2|970.1|31103
1667562900000|2022-11-04 11:55:00|971.1|970.9|972.8|972.7|972.9|972.7|970.8|970.6|140523
1667563200000|2022-11-04 12:00:00|972.7|972.4|971.4|971|973.5|973.3|971.4|971|32647
1667563500000|2022-11-04 12:05:00|971.2|970.8|970.9|970.6|971.7|971.5|970|969.6|42022
1667563800000|2022-11-04 12:10:00|970.8|970.5|969.8|969.6|971.2|970.8|969.7|969.4|45781
1667564100000|2022-11-04 12:15:00|969.7|969.7|972.6|972.4|972.8|972.5|969.4|969|19567
1667564400000|2022-11-04 12:20:00|972.2|972|972.3|972|972.7|972.5|971.8|971.5|15250
1667564700000|2022-11-04 12:25:00|972.2|972.1|972.4|972|974|973.5|971.6|971.3|25143
1667565000000|2022-11-04 12:30:00|973.3|971.9|971.3|971|973.8|973|966.9|966.3|52946
1667565300000|2022-11-04 12:35:00|971.6|971.1|974.3|973.9|977.3|976.8|971.6|971.1|75912
1667565600000|2022-11-04 12:40:00|974.4|974|975.5|975.1|975.8|975.4|973|972.7|33218
1667565900000|2022-11-04 12:45:00|975.4|975|976.6|976.2|978.3|978|975.3|974.9|28416
1667566200000|2022-11-04 12:50:00|976.7|976.3|977.8|977.3|978.4|978|976.4|976.1|44849
1667566500000|2022-11-04 12:55:00|978|977.5|980.5|980.1|980.9|980.5|976.6|976.2|87980
1667566800000|2022-11-04 13:00:00|980.4|979.9|979.5|979.2|980.5|980|979|978.7|36380
1667567100000|2022-11-04 13:05:00|979.4|979.1|977.2|976.8|980|979.6|976.3|976|24076
1667567400000|2022-11-04 13:10:00|977.1|976.9|977.2|976.7|977.7|977.3|975.7|975.3|20358
1667567700000|2022-11-04 13:15:00|977.3|976.8|978.6|978.3|979.9|979.5|977|976.7|24247
1667568000000|2022-11-04 13:20:00|978.7|978.2|978|977.8|979.2|978.9|977.4|977.1|24996
1667568300000|2022-11-04 13:25:00|978.2|977.9|979.6|979.3|980.4|980|978.2|977.9|17361
1667568600000|2022-11-04 13:30:00|979.5|979.2|978.2|977.8|981|980.7|977.4|977.1|28394
1667568900000|2022-11-04 13:35:00|978.3|977.9|978.1|977.8|980.4|980|977.9|977.6|73688
1667569200000|2022-11-04 13:40:00|978|977.6|978.7|978.5|979.5|979.2|977.7|977.4|27832
1667569500000|2022-11-04 13:45:00|978.6|978.3|978.6|978.4|979.4|979.1|977.7|977.5|49374
1667569800000|2022-11-04 13:50:00|978.7|978.3|979.4|979.1|979.9|979.7|976.2|976|60779
1667570100000|2022-11-04 13:55:00|979.6|979.2|980.9|980.7|981.8|981.5|979.5|979.1|40541
1667570400000|2022-11-04 14:00:00|981|980.6|981.3|981|982|981.8|979.9|979.6|47132
1667570700000|2022-11-04 14:05:00|981.4|981.1|982.7|982.5|983.7|983.4|980.7|980.4|123463
1667571000000|2022-11-04 14:10:00|982.9|982.7|983.2|982.9|983.9|983.6|982|981.8|44077
1667571300000|2022-11-04 14:15:00|983.1|982.8|981.7|981.5|984.7|984.5|981.2|981|33401
1667571600000|2022-11-04 14:20:00|982.1|981.8|983.5|983.2|984|983.6|981.8|981.4|39677
1667571900000|2022-11-04 14:25:00|983.6|983.1|981.5|981.2|984|983.7|981.4|981.2|35980
1667572200000|2022-11-04 14:30:00|981.6|981.3|981.8|981.6|983.4|983.1|980.8|980.6|40337
1667572500000|2022-11-04 14:35:00|981.5|981.3|980.4|980.2|983.1|982.8|980.3|980.1|36403
1667572800000|2022-11-04 14:40:00|980.6|980.4|981.3|981|982.6|982.3|980.6|980.4|43414
1667573100000|2022-11-04 14:45:00|981.4|981.1|980.6|980.3|981.8|981.5|979.2|979|46773
1667573400000|2022-11-04 14:50:00|980.5|980.2|979.2|978.9|981.2|980.8|978.2|978|51486
1667573700000|2022-11-04 14:55:00|979.1|979|978.2|978|979.6|979.4|977.9|977.7|45106
1667574000000|2022-11-04 15:00:00|978.3|978.1|979.1|979|979.9|979.7|978.2|978|55280
1667574300000|2022-11-04 15:05:00|979|978.8|979.1|978.9|980.6|980.3|978.8|978.6|44446
1667574600000|2022-11-04 15:10:00|979.2|979|978.9|978.7|979.9|979.7|978.3|978.2|26714
1667574900000|2022-11-04 15:15:00|978.8|978.6|978.2|977.9|978.9|978.7|977.8|977.7|24223
1667575200000|2022-11-04 15:20:00|978.1|978|977|976.9|978.2|978|976.6|976.4|46342
1667575500000|2022-11-04 15:25:00|976.8|976.6|973.5|973.3|976.9|976.7|973.1|972.9|47509
1667575800000|2022-11-04 15:30:00|973.4|973.2|972.4|972.1|975.3|975|972.2|972.1|77026
1667576100000|2022-11-04 15:35:00|972.3|972.2|970.5|970.3|973|972.8|970.5|970.3|79107
1667576400000|2022-11-04 15:40:00|970.4|970.4|971.8|971.6|972.2|972|970.4|970.3|98158
1667576700000|2022-11-04 15:45:00|971.7|971.4|970.5|970.3|972.3|972|970.2|970.1|35545
1667577000000|2022-11-04 15:50:00|970.4|970.2|970.3|970.1|970.9|970.7|969.3|969.1|70920
1667577300000|2022-11-04 15:55:00|970.4|970.2|969.5|969.4|971.1|970.9|969.4|969.3|30474
1667577600000|2022-11-04 16:00:00|969.7|969.3|969.3|969|970.5|970.3|968.3|968.2|121745
1667577900000|2022-11-04 16:05:00|969.2|969.1|971.5|971.3|971.6|971.3|968.6|968.4|50726
1667578200000|2022-11-04 16:10:00|971.1|970.9|972.1|971.8|972.1|972|970.2|970|51028
1667578500000|2022-11-04 16:15:00|972|971.9|974.7|974.5|974.7|974.5|971.7|971.4|77354
1667578800000|2022-11-04 16:20:00|974.6|974.4|974.2|973.9|975.4|975.2|973.9|973.7|43407
1667579100000|2022-11-04 16:25:00|974.3|974|975.1|974.7|975.4|975.2|973.9|973.8|102401
1667808000000|2022-11-07 08:00:00|966.1|965.1|969.7|968.6|969.7|968.9|965.1|964.5|142066
1667808300000|2022-11-07 08:05:00|969.8|968.7|971.9|971.6|972.5|971.9|966.7|966.3|44693
1667808600000|2022-11-07 08:10:00|971.8|971.3|975.9|975.5|976.1|975.8|971.2|970.8|18142
1667808900000|2022-11-07 08:15:00|975.7|975.4|976.1|975.6|978|977.8|975|974.6|39644
1667809200000|2022-11-07 08:20:00|976.2|975.4|973.8|973.4|976.4|976|971.9|971.5|34688
1667809500000|2022-11-07 08:25:00|973.7|973.3|975.5|975.1|975.8|975.5|972|971.5|34180
1667809800000|2022-11-07 08:30:00|975.4|975.2|979.5|979.1|979.6|979.3|975.4|975.1|21776
1667810100000|2022-11-07 08:35:00|979.4|978.9|977.9|977.5|979.4|978.9|977.2|976.8|23831
1667810400000|2022-11-07 08:40:00|977.8|977.4|978.2|978|979.4|979.1|977.5|977.3|25323
1667810700000|2022-11-07 08:45:00|978.1|977.9|979.9|979.7|980|979.9|978.1|977.8|25411
1667811000000|2022-11-07 08:50:00|980|979.5|981.3|981|982.2|982.1|979.5|979.3|29015
1667811300000|2022-11-07 08:55:00|981.6|981.1|981.1|980.9|983.2|982.9|981|980.7|27369
1667811600000|2022-11-07 09:00:00|981.2|980.8|982.5|982.3|983.9|983.6|981.1|980.8|65481
1667811900000|2022-11-07 09:05:00|982.7|982.4|983|982.7|983.7|983.4|981.2|980.9|25545
1667812200000|2022-11-07 09:10:00|982.9|982.3|982.6|982.2|982.9|982.4|980.7|980.3|10692
1667812500000|2022-11-07 09:15:00|982.5|982.3|983.5|983.1|983.9|983.7|982.1|981.8|53498
1667812800000|2022-11-07 09:20:00|983.6|983.2|983.7|983.5|983.9|983.8|982.7|982.3|69686
1667813100000|2022-11-07 09:25:00|983.6|983.4|983.2|983|984.8|984.6|983|982.7|66785
1667813400000|2022-11-07 09:30:00|983.5|982.9|981.7|981.5|983.5|983.2|981.7|981.5|73059
1667813700000|2022-11-07 09:35:00|981.9|981.6|983.3|983.1|984.2|983.8|981.9|981.6|23238
1667814000000|2022-11-07 09:40:00|983.4|983.2|983.9|983.6|984.3|984|983.3|983.1|18406
1667814300000|2022-11-07 09:45:00|983.8|983.7|984.6|984.4|985|984.9|983.7|983.6|35130
1667814600000|2022-11-07 09:50:00|984.5|984.3|984|983.6|985.9|985.8|983.9|983.6|79869
1667814900000|2022-11-07 09:55:00|983.9|983.7|983.6|983.4|984.1|983.8|983|982.9|27042
1667815200000|2022-11-07 10:00:00|983.7|983.5|984.4|984.1|984.8|984.5|983.3|983.1|28061
1667815500000|2022-11-07 10:05:00|984.5|984.2|986|985.8|986|985.8|984|983.8|29874
1667815800000|2022-11-07 10:10:00|986.3|986.1|987.9|987.8|988|987.8|986.2|986|39894
1667816100000|2022-11-07 10:15:00|988|988|989.4|989.2|990|989.7|987.6|987.4|58876
1667816400000|2022-11-07 10:20:00|989.3|989.3|989.9|989.5|990.9|990.6|989.3|989.3|64137
1667816700000|2022-11-07 10:25:00|989.8|989.3|988.7|988.4|989.8|989.4|988.5|988.2|27970
1667817000000|2022-11-07 10:30:00|988.8|988.5|987.5|987.3|989.1|988.9|987.5|987.3|23914
1667817300000|2022-11-07 10:35:00|987.6|987.4|985.5|985.2|987.6|987.4|985|984.8|41863
1667817600000|2022-11-07 10:40:00|985.6|985.3|983.7|983.5|985.7|985.5|983.7|983.5|19048
1667817900000|2022-11-07 10:45:00|983.6|983.3|982.7|982.4|984.1|983.8|982.7|982.4|26530
1667818200000|2022-11-07 10:50:00|982.6|982.3|983.1|983|983.5|983.2|982.3|982.1|11000
1667818500000|2022-11-07 10:55:00|983.2|982.9|982.5|982.2|983.5|983.3|982.2|982.1|32607
1667818800000|2022-11-07 11:00:00|982.6|982.3|983.9|983.7|984.3|984|982.3|982.1|23181
1667819100000|2022-11-07 11:05:00|983.6|983.6|983.1|982.8|983.6|983.6|982.4|982.2|10480
1667819400000|2022-11-07 11:10:00|983|982.7|979.7|979.5|983.1|982.8|979.4|979.2|30198
1667819700000|2022-11-07 11:15:00|979.9|979.6|979.5|979.3|980.1|979.9|979.1|978.9|20498
1667820000000|2022-11-07 11:20:00|979.4|979.2|979.4|979.2|980|979.8|979|978.7|20865
1667820300000|2022-11-07 11:25:00|979.3|979.1|980.6|980.4|981.3|981.1|978.1|978|37330
1667820600000|2022-11-07 11:30:00|980.8|980.5|980.5|980.4|981.4|981.2|980.2|980|20483
1667820900000|2022-11-07 11:35:00|980.6|980.3|978.2|978|980.6|980.4|978.2|978|23635
1667821200000|2022-11-07 11:40:00|978.5|978.1|978.9|978.6|979.3|979.1|978.2|978|37265
1667821500000|2022-11-07 11:45:00|978.8|978.7|978.1|977.9|979|978.8|977.4|977.1|34711
1667821800000|2022-11-07 11:50:00|978.2|977.8|978|977.8|979|978.8|977.5|977.3|12058
1667822100000|2022-11-07 11:55:00|977.9|977.7|975.4|975.2|978|977.8|975.3|975.1|37797
1667822400000|2022-11-07 12:00:00|975.2|975|974.6|974.4|975.2|975|974.6|974.4|41724
1667822700000|2022-11-07 12:05:00|974.5|974.3|975.3|975.1|976|975.7|974.2|974|17545
1667823000000|2022-11-07 12:10:00|975.2|974.8|975.5|975.3|976.1|975.9|974.3|974|39227
1667823300000|2022-11-07 12:15:00|975.4|975.4|975.3|975|975.8|975.7|974.7|974.5|23273
1667823600000|2022-11-07 12:20:00|975.2|975.1|975.1|974.7|975.7|975.6|974|973.9|29282
1667823900000|2022-11-07 12:25:00|975.2|974.8|974.7|974.5|976.3|976|974.5|974.2|25931
1667824200000|2022-11-07 12:30:00|974.6|974.4|974.8|974.6|975.3|975|974.6|974.4|20021
1667824500000|2022-11-07 12:35:00|974.7|974.5|974.7|974.6|975|974.8|974.5|974.4|18240
1667824800000|2022-11-07 12:40:00|974.6|974.5|975|974.8|975.5|975.3|974.3|974.1|23801
1667825100000|2022-11-07 12:45:00|974.9|974.7|974.9|974.8|975.4|975.2|974.7|974.5|22229
1667825400000|2022-11-07 12:50:00|975.2|974.9|976.2|976|976.3|976.1|974.9|974.8|14432
1667825700000|2022-11-07 12:55:00|976.1|975.9|975.3|975.2|976.3|976|974.9|974.8|27133
1667826000000|2022-11-07 13:00:00|975.4|975.3|977.5|977.3|977.9|977.5|974.6|974.3|44228
1667826300000|2022-11-07 13:05:00|977.4|977.1|974.6|974.3|978.1|977.7|974.5|974.2|25140
1667826600000|2022-11-07 13:10:00|974.5|974.2|975.3|974.9|975.3|975|974|973.7|19160
1667826900000|2022-11-07 13:15:00|975.2|975|975.8|975.6|976.6|976.3|975.1|974.8|29835
1667827200000|2022-11-07 13:20:00|975.7|975.4|973.1|972.9|975.8|975.6|973.1|972.8|28309
1667827500000|2022-11-07 13:25:00|973.3|973|973.7|973.4|973.9|973.6|973|972.9|20660
1667827800000|2022-11-07 13:30:00|973.6|973.3|975.1|975|975.5|975.3|973.4|973.2|14785
1667828100000|2022-11-07 13:35:00|975|974.9|976.9|976.6|977.5|977.3|974.4|974.1|39214
1667828400000|2022-11-07 13:40:00|976.8|976.5|975.8|975.5|977.9|977.6|975.8|975.5|24328
1667828700000|2022-11-07 13:45:00|975.9|975.6|975.1|974.8|975.9|975.6|974.4|974.1|24142
1667829000000|2022-11-07 13:50:00|975.2|974.9|975.4|975.2|976.3|976.1|974.4|974.3|28396
1667829300000|2022-11-07 13:55:00|975.3|975.3|976|975.8|976.4|976.1|975.3|975|33652
1667829600000|2022-11-07 14:00:00|976.1|975.7|976.2|976|977.4|977.1|975.9|975.6|22297
1667829900000|2022-11-07 14:05:00|976.4|976.1|976.2|976|976.9|976.7|975.4|975.2|24533
1667830200000|2022-11-07 14:10:00|976.1|975.9|976.4|976.2|976.9|976.6|975.7|975.4|16713
1667830500000|2022-11-07 14:15:00|976.3|976.1|975.5|975.3|976.4|976.1|975.2|975|29631
1667830800000|2022-11-07 14:20:00|975.6|975.2|975.4|975.1|975.8|975.5|975.2|975|17722
1667831100000|2022-11-07 14:25:00|975.3|975|973.9|973.8|975.3|975|973.9|973.8|16898
1667831400000|2022-11-07 14:30:00|974.2|973.7|978.6|978.4|980|979.8|973.9|973.7|61597
1667831700000|2022-11-07 14:35:00|979.1|978.7|977|976.8|979.3|978.9|975.9|975.6|29504
1667832000000|2022-11-07 14:40:00|976.7|976.9|977.3|976.9|978.7|978.4|976.7|976.3|31357
1667832300000|2022-11-07 14:45:00|977.2|976.8|976.4|976.3|978.1|977.9|976.2|975.9|16512
1667832600000|2022-11-07 14:50:00|976.5|976.4|975.1|975|977.1|976.8|974.9|974.5|26334
1667832900000|2022-11-07 14:55:00|975.2|975.1|976|975.7|976.5|976.2|974.7|974.5|31636
1667833200000|2022-11-07 15:00:00|975.9|975.5|977|976.7|977.3|977|975.5|975.3|34270
1667833500000|2022-11-07 15:05:00|976.9|976.6|976.5|976.4|977.2|976.9|976.1|975.9|24030
1667833800000|2022-11-07 15:10:00|976.8|976.3|976.1|975.9|977.6|977.3|975.1|974.9|19589
1667834100000|2022-11-07 15:15:00|975.7|975.8|976.1|976|977.2|977|975.4|975.2|22485
1667834400000|2022-11-07 15:20:00|976.2|976.1|975.2|975.1|976.5|976.1|975|974.9|33160
1667834700000|2022-11-07 15:25:00|975.3|975|976.2|976.1|976.4|976.1|974.6|974.4|30419
1667835000000|2022-11-07 15:30:00|976.5|976.2|976.2|976.1|977.1|976.8|975.3|975.1|24019
1667835300000|2022-11-07 15:35:00|976.4|976|974.9|974.6|976.5|976.3|974.3|974.1|27726
1667835600000|2022-11-07 15:40:00|974.8|974.5|976.1|975.8|976.1|975.9|974.5|974.2|15512
1667835900000|2022-11-07 15:45:00|976|975.7|976.8|976.7|977.4|977.2|975.8|975.6|12492
1667836200000|2022-11-07 15:50:00|977|976.8|976.8|976.6|977.9|977.5|976.5|976.3|18176
1667836500000|2022-11-07 15:55:00|976.9|976.7|975.5|975.2|977.5|977.2|975.3|975.1|29727
1667836800000|2022-11-07 16:00:00|975.4|975.1|974.9|974.7|975.5|975.3|973.8|973.5|47332
1667837100000|2022-11-07 16:05:00|974.8|974.8|976.7|976.6|977|976.7|974.4|974.2|37395
1667837400000|2022-11-07 16:10:00|976.6|976.5|976.1|976|976.7|976.6|975.6|975.3|32866
1667837700000|2022-11-07 16:15:00|976.2|976.1|974.1|973.9|977.2|977|973.9|973.7|64855
1667838000000|2022-11-07 16:20:00|974.4|974.1|976.4|976.2|976.9|976.7|974|973.7|32272
1667838300000|2022-11-07 16:25:00|976.3|976.1|976.8|976.5|977.8|977.5|975.5|975.1|77125
1667894400000|2022-11-08 08:00:00|975.9|975|978.4|977.7|981.8|981|975.7|975|67964
1667894700000|2022-11-08 08:05:00|978.3|977.8|975.4|975|978.4|977.8|974.8|974.2|136677
1667895000000|2022-11-08 08:10:00|975.3|974.7|977.3|976.7|977.3|976.9|974|973.3|21795
1667895300000|2022-11-08 08:15:00|977.7|976.8|977.9|977.5|980.4|980|977.7|976.8|35818
1667895600000|2022-11-08 08:20:00|977.8|977.4|977.6|977.3|978.7|978.3|976.1|975.9|15612
1667895900000|2022-11-08 08:25:00|977.2|976.8|977|976.6|977.4|976.9|975.8|975.4|12523
1667896200000|2022-11-08 08:30:00|977.1|976.7|977.6|977.3|978.3|978.2|976.5|976.1|16888
1667896500000|2022-11-08 08:35:00|977.8|977.2|976.3|975.9|977.9|977.6|976.3|975.9|19048
1667896800000|2022-11-08 08:40:00|976|976|976.6|976.3|977.1|976.8|975.4|975.2|24408
1667897100000|2022-11-08 08:45:00|976.5|976.1|976.9|976.8|977.4|977.1|976.2|975.9|7258
1667897400000|2022-11-08 08:50:00|977|976.9|976|975.6|977.7|977.4|975.8|975.4|8765
1667897700000|2022-11-08 08:55:00|975.9|975.3|977.5|977|978.2|977.9|975.6|975.2|27868
1667898000000|2022-11-08 09:00:00|977.4|977.1|977.4|977.1|977.6|977.3|976.5|976.1|12599
1667898300000|2022-11-08 09:05:00|977.5|977.2|977.7|977.5|978|977.8|976.8|976.5|11046
1667898600000|2022-11-08 09:10:00|977.6|977.4|977.3|977.1|978.6|978.4|977.1|976.9|16656
1667898900000|2022-11-08 09:15:00|977.2|976.9|977.2|977|978.2|978|977.1|976.9|13798
1667899200000|2022-11-08 09:20:00|977.4|977.1|979.4|979.2|979.5|979.2|977.3|977.1|13826
1667899500000|2022-11-08 09:25:00|979.3|979.3|981.5|981.3|981.9|981.8|979.3|979.3|26928
1667899800000|2022-11-08 09:30:00|981.7|981.2|983.3|983.2|984|983.7|981.4|981.2|55118
1667900100000|2022-11-08 09:35:00|983.9|983.5|983.2|983|984|983.9|982.5|982.2|21264
1667900400000|2022-11-08 09:40:00|983|982.6|982.5|982.1|983.4|983.2|981.4|981.1|15644
1667900700000|2022-11-08 09:45:00|982.6|982.3|979.8|979.6|982.7|982.3|979.8|979.5|17373
1667901000000|2022-11-08 09:50:00|979.9|979.5|979.7|979.6|980.4|980.1|979.3|979|10191
1667901300000|2022-11-08 09:55:00|979.8|979.5|980.3|980.1|980.6|980.3|979.2|978.9|19285
1667901600000|2022-11-08 10:00:00|980.2|980|978.4|978.1|980.2|980|977.7|977.5|22981
1667901900000|2022-11-08 10:05:00|978.3|978.2|977.8|977.7|978.9|978.5|977|976.7|10555
1667902200000|2022-11-08 10:10:00|977.7|977.4|978.2|978|978.5|978.2|977.1|976.8|29459
1667902500000|2022-11-08 10:15:00|978.4|978.1|975.9|975.6|978.5|978.3|975.6|975.5|37735
1667902800000|2022-11-08 10:20:00|975.7|975.5|975.2|974.9|975.8|975.6|973.3|973.1|96651
1667903100000|2022-11-08 10:25:00|975.3|974.8|975.9|975.5|976.9|976.5|975.2|974.8|20096
1667903400000|2022-11-08 10:30:00|976|975.6|977.1|976.9|977.8|977.5|975.9|975.6|19289
1667903700000|2022-11-08 10:35:00|977|976.8|979|978.6|979.7|979.4|977|976.8|11618
1667904000000|2022-11-08 10:40:00|978.9|978.5|976.7|976.3|979.7|979.4|976.7|976.3|5137
1667904300000|2022-11-08 10:45:00|976.8|976.4|975.8|975.5|977.1|976.8|975.8|975.5|26880
1667904600000|2022-11-08 10:50:00|975.7|975.6|975.6|975.3|976.7|976.5|975.4|975.1|13808
1667904900000|2022-11-08 10:55:00|975.5|975.4|975.7|975.4|975.8|975.7|975.1|975|12730
1667905200000|2022-11-08 11:00:00|975.6|975.3|974.4|974.2|975.6|975.4|974.3|974.2|17311
1667905500000|2022-11-08 11:05:00|974.3|974.3|975.3|975.1|975.4|975.2|974.3|974.3|13894
1667905800000|2022-11-08 11:10:00|975.4|975.2|975.1|975|975.7|975.5|975|974.8|5438
1667906100000|2022-11-08 11:15:00|975|974.9|975.7|975.4|976.3|976|975|974.9|16209
1667906400000|2022-11-08 11:20:00|975.8|975.5|975.1|974.8|975.8|975.5|974.7|974.4|11652
1667906700000|2022-11-08 11:25:00|975.2|974.9|975.1|974.9|975.6|975.4|974.4|974.1|9543
1667907000000|2022-11-08 11:30:00|975|974.8|975.1|974.8|976.1|975.8|974.7|974.5|14242
1667907300000|2022-11-08 11:35:00|975|975|975.1|974.8|975.3|975.1|974.5|974.3|17512
1667907600000|2022-11-08 11:40:00|975|974.9|975.1|975|975.4|975.2|974.9|974.7|15829
1667907900000|2022-11-08 11:45:00|975.3|975.1|975.8|975.6|976|975.8|975.2|975|13283
1667908200000|2022-11-08 11:50:00|975.7|975.4|976.5|976.2|976.9|976.7|975.7|975.4|8719
1667908500000|2022-11-08 11:55:00|976.4|976.3|977.9|977.6|978.8|978.5|976.4|976.2|20599
1667908800000|2022-11-08 12:00:00|977.7|977.4|977.2|977|978.2|978.1|977.1|976.9|15631
1667909100000|2022-11-08 12:05:00|977.3|977.1|977.1|976.9|977.8|977.5|977.1|976.9|8200
1667909400000|2022-11-08 12:10:00|977.3|977.1|976.9|976.8|977.5|977.2|976.1|976|15371
1667909700000|2022-11-08 12:15:00|976.8|976.5|976.5|976.1|976.9|976.7|975.2|975|45630
1667910000000|2022-11-08 12:20:00|976.4|976.2|976.8|976.5|976.8|976.5|976.1|975.8|19335
1667910300000|2022-11-08 12:25:00|976.9|976.6|976.5|976.2|977.1|977|976.2|976|14451
1667910600000|2022-11-08 12:30:00|976.4|976.3|977.5|977.3|977.9|977.8|976.4|976.2|18301
1667910900000|2022-11-08 12:35:00|977.4|977.2|976.8|976.7|977.5|977.3|976.7|976.4|10035
1667911200000|2022-11-08 12:40:00|976.9|976.6|977.5|977.4|977.7|977.5|976.7|976.4|41750
1667911500000|2022-11-08 12:45:00|977.6|977.5|977|976.9|977.7|977.5|976.5|976.3|9956
1667911800000|2022-11-08 12:50:00|977.1|976.7|977.3|977.2|977.8|977.7|976.8|976.5|25308
1667912100000|2022-11-08 12:55:00|977.5|977.3|978.7|978.5|978.8|978.5|977|976.8|43479
1667912400000|2022-11-08 13:00:00|978.8|978.6|978.6|978.5|979.1|978.9|978.3|978|12786
1667912700000|2022-11-08 13:05:00|978.4|978.2|977.7|977.5|978.6|978.4|977.6|977.5|9499
1667913000000|2022-11-08 13:10:00|977.9|977.6|978.1|977.9|978.4|978.1|977.8|977.6|7866
1667913300000|2022-11-08 13:15:00|978.3|978|978.5|978.4|979.2|979|978.2|978|10002
1667913600000|2022-11-08 13:20:00|978.6|978.5|978|977.9|978.8|978.6|977.9|977.6|12223
1667913900000|2022-11-08 13:25:00|978.2|977.8|978.7|978.4|978.8|978.5|978.1|977.8|6535
1667914200000|2022-11-08 13:30:00|978.8|978.5|979.3|979.2|979.9|979.8|978.5|978.3|25713
1667914500000|2022-11-08 13:35:00|979.4|979.1|979.8|979.7|980|979.8|979.4|979.1|5568
1667914800000|2022-11-08 13:40:00|979.9|979.8|980.3|980.1|980.7|980.5|979.9|979.7|15225
1667915100000|2022-11-08 13:45:00|980.2|980.2|980.4|980.1|980.9|980.7|979.9|979.7|32301
1667915400000|2022-11-08 13:50:00|980.3|980.2|981.5|981.3|981.7|981.6|980.1|979.9|12988
1667915700000|2022-11-08 13:55:00|981.4|981|980.8|980.6|981.5|981.2|980.8|980.6|10912
1667916000000|2022-11-08 14:00:00|980.7|980.7|982.9|982.6|983|982.8|980.6|980.4|46467
1667916300000|2022-11-08 14:05:00|982.8|982.2|982.8|982.7|983.1|982.9|982.1|981.9|15340
1667916600000|2022-11-08 14:10:00|982.7|982.5|983.4|983.3|984.5|984.3|982.7|982.5|46946
1667916900000|2022-11-08 14:15:00|983.3|983.2|982.7|982.5|983.4|983.2|982.2|981.9|24514
1667917200000|2022-11-08 14:20:00|982.5|982.2|982.8|982.6|983.2|982.9|982.3|982|9376
1667917500000|2022-11-08 14:25:00|982.7|982.5|981.4|981.2|982.8|982.6|981.4|981.2|22376
1667917800000|2022-11-08 14:30:00|981.7|981.1|982.1|981.8|982.5|982.2|980|979.9|38979
1667918100000|2022-11-08 14:35:00|982|981.7|980.9|980.7|982|981.8|980.3|980.1|17251
1667918400000|2022-11-08 14:40:00|981.2|980.8|981.4|981.2|982.8|982.5|980.6|980.3|18058
1667918700000|2022-11-08 14:45:00|981.5|981|980.4|980.2|981.5|981.2|980.3|980|22053
1667919000000|2022-11-08 14:50:00|980.3|980.1|982.9|982.7|982.9|982.7|979.6|979.3|41482
1667919300000|2022-11-08 14:55:00|983.1|982.8|982.8|982.6|983.2|983|981.8|981.5|41919
1667919600000|2022-11-08 15:00:00|982.5|982.4|981.2|981|983.3|983.1|981.2|981|59495
1667919900000|2022-11-08 15:05:00|981.1|980.9|982.3|982.1|982.7|982.5|981.1|980.9|39590
1667920200000|2022-11-08 15:10:00|982.2|982.2|982.5|982.3|983|982.8|982|981.8|21137
1667920500000|2022-11-08 15:15:00|982.6|982.2|984.1|984|984.4|984.2|982.1|981.9|46429
1667920800000|2022-11-08 15:20:00|984.2|984.1|983.3|983.1|984.2|984.1|982.7|982.5|30723
1667921100000|2022-11-08 15:25:00|983.2|982.9|983.4|983.2|984|983.8|982.8|982.6|20098
1667921400000|2022-11-08 15:30:00|983.7|983.1|984.7|984.5|985.9|985.7|983.4|983.1|55535
1667921700000|2022-11-08 15:35:00|984.6|984.3|983.7|983.4|984.6|984.3|983.4|983.2|37584
1667922000000|2022-11-08 15:40:00|983.9|983.5|984.5|984.2|984.5|984.4|983|982.8|27922
1667922300000|2022-11-08 15:45:00|984.6|984.3|985|984.8|985.2|985|984.5|984.3|26266
1667922600000|2022-11-08 15:50:00|984.9|984.7|984.1|983.9|984.9|984.8|983.6|983.4|28636
1667922900000|2022-11-08 15:55:00|984.3|984|983.6|983.4|984.4|984.2|983.5|983.3|28181
1667923200000|2022-11-08 16:00:00|983.7|983.5|984.7|984.5|984.7|984.5|982.5|982.3|40053
1667923500000|2022-11-08 16:05:00|984.8|984.6|984.8|984.6|985|984.8|983.6|983.4|60825
1667923800000|2022-11-08 16:10:00|984.9|984.7|985.6|985.4|986.4|986.2|984.7|984.5|56387
1667924100000|2022-11-08 16:15:00|985.5|985.3|984.8|984.7|985.9|985.8|984.8|984.7|38819
1667924400000|2022-11-08 16:20:00|984.7|984.5|985.7|985.5|985.9|985.7|984.6|984.5|51755
1667924700000|2022-11-08 16:25:00|985.8|985.6|985.7|985.3|985.9|985.7|984.1|984|79960
1667980800000|2022-11-09 08:00:00|986.8|986|983|981.8|989|988.5|980.8|980.3|49976
1667981100000|2022-11-09 08:05:00|982.9|982.1|985.5|985.1|986.8|986|980.7|980.3|25669
1667981400000|2022-11-09 08:10:00|986.6|985.9|982.9|982.1|987.6|987.2|982.9|982.1|37758
1667981700000|2022-11-09 08:15:00|982.8|982|987.1|986.6|988.6|988|982.3|982|78857
1667982000000|2022-11-09 08:20:00|986.9|986.5|989.7|989.1|991.7|991.2|986.7|986.1|51952
1667982300000|2022-11-09 08:25:00|990|989.2|990.4|989.8|991.1|990.6|987.8|987.4|27804
1667982600000|2022-11-09 08:30:00|990.5|989.9|992.2|992|994.9|994.4|990.5|989.9|82142
1667982900000|2022-11-09 08:35:00|992.1|990.2|991.5|991.2|993.6|993.2|989.9|989.3|49833
1667983200000|2022-11-09 08:40:00|991.6|990.9|992.4|992.1|993|992.7|990|989.5|23470
1667983500000|2022-11-09 08:45:00|992.5|992.3|989.2|988.9|992.8|992.6|989.1|988.7|27061
1667983800000|2022-11-09 08:50:00|989.1|988.4|987.3|986.9|989.6|989.1|986.5|986.1|36797
1667984100000|2022-11-09 08:55:00|987.2|987|986.1|985.8|987.4|987|985.2|984.7|34607
1667984400000|2022-11-09 09:00:00|986.2|985.7|985.5|985.1|986.9|986.5|984.8|984.4|19763
1667984700000|2022-11-09 09:05:00|985.4|985|985.9|985.6|987.2|986.8|985|984.7|21622
1667985000000|2022-11-09 09:10:00|985.7|985.7|982.5|982.3|986.6|986.2|982.5|982.3|32411
1667985300000|2022-11-09 09:15:00|982.7|982.4|981.6|981.3|983|982.6|981.3|981|25508
1667985600000|2022-11-09 09:20:00|981.5|981.1|981.3|980.9|982.2|981.9|979.8|979.6|34523
1667985900000|2022-11-09 09:25:00|981.5|981|978.9|978.6|981.5|981.3|978.8|978.5|43982
1667986200000|2022-11-09 09:30:00|978.8|978.1|976.5|976.2|978.9|978.5|975.9|975.5|59183
1667986500000|2022-11-09 09:35:00|976.4|976|975.4|975.1|977.1|976.7|975.3|975|75440
1667986800000|2022-11-09 09:40:00|974.9|974.5|974.7|974.4|975.9|975.6|974.4|974.1|45929
1667987100000|2022-11-09 09:45:00|974.6|974.3|972.6|972.3|975.8|975.5|972.2|971.9|41666
1667987400000|2022-11-09 09:50:00|972.9|972.5|969.8|969.6|972.9|972.6|969.7|969.5|79566
1667987700000|2022-11-09 09:55:00|970|969.5|969.1|968.9|970.8|970.5|968.6|968.5|43241
1667988000000|2022-11-09 10:00:00|969.2|968.8|966.5|966.4|969.2|969|966.5|966.4|63249
1667988300000|2022-11-09 10:05:00|966.3|966|964.5|964.1|966.3|966|963.6|963.3|70664
1667988600000|2022-11-09 10:10:00|964.4|964|964.9|964.7|965.4|965.1|962.8|962.5|49633
1667988900000|2022-11-09 10:15:00|965|964.8|964|963.6|965.9|965.5|962.9|962.7|44992
1667989200000|2022-11-09 10:20:00|964.1|963.7|963.6|963.3|964.8|964.5|962.7|962.5|87065
1667989500000|2022-11-09 10:25:00|963.5|963.4|964.1|963.8|964.5|964.2|963.1|963|32626
1667989800000|2022-11-09 10:30:00|964.4|963.9|964.5|964.2|966.8|966.5|964.3|963.8|37279
1667990100000|2022-11-09 10:35:00|964.9|964.3|966.4|966.1|966.6|966.2|964.5|964.2|27679
1667990400000|2022-11-09 10:40:00|966.3|966|964.5|964.2|966.4|966.2|963.3|963|78436
1667990700000|2022-11-09 10:45:00|964.4|964.3|963.9|963.7|965|964.6|963.8|963.5|15367
1667991000000|2022-11-09 10:50:00|964|963.8|964.4|964.3|964.6|964.3|963.4|963.2|23755
1667991300000|2022-11-09 10:55:00|964.3|964.2|966.5|966.3|966.8|966.5|964|963.8|24024
1667991600000|2022-11-09 11:00:00|966.9|966.5|965.2|965|966.9|966.5|965|964.6|21416
1667991900000|2022-11-09 11:05:00|965.1|964.8|965.2|965|965.6|965.4|964.7|964.6|11834
1667992200000|2022-11-09 11:10:00|965|964.7|964.6|964.3|965.4|965|963.3|963|35080
1667992500000|2022-11-09 11:15:00|964.7|964.4|966.4|966.3|967.1|966.7|964.4|964.1|35812
1667992800000|2022-11-09 11:20:00|966.5|966.4|967.8|967.5|968.3|967.9|966.2|965.9|29259
1667993100000|2022-11-09 11:25:00|967.9|967.6|969.5|969.3|969.6|969.4|967|966.9|27762
1667993400000|2022-11-09 11:30:00|969.6|969.1|968.4|968.2|969.6|969.2|968.2|968.1|15499
1667993700000|2022-11-09 11:35:00|968.3|968.3|968.5|968.3|968.6|968.4|967.4|967.1|15884
1667994000000|2022-11-09 11:40:00|968.4|968.2|967.8|967.5|968.7|968.5|967.6|967.4|22157
1667994300000|2022-11-09 11:45:00|967.7|967.4|964.9|964.6|967.8|967.5|964.9|964.6|32478
1667994600000|2022-11-09 11:50:00|964.7|964.4|965.4|965.3|965.5|965.3|963.9|963.7|33746
1667994900000|2022-11-09 11:55:00|965.5|965.4|965.4|965.2|965.8|965.5|965|964.9|34559
1667995200000|2022-11-09 12:00:00|965.3|965|964.5|964.2|965.9|965.7|964.4|964|14560
1667995500000|2022-11-09 12:05:00|964.4|964.1|964.8|964.6|965.2|964.9|963.9|963.6|6187
1667995800000|2022-11-09 12:10:00|964.9|964.7|965.2|965|965.6|965.3|964.2|964|12303
1667996100000|2022-11-09 12:15:00|965.3|965.1|963.8|963.7|965.6|965.3|963.6|963.4|20728
1667996400000|2022-11-09 12:20:00|963.7|963.6|963.9|963.6|964.3|963.9|963.4|963|28676
1667996700000|2022-11-09 12:25:00|964.2|963.7|963.4|963.2|964.3|964.1|963.4|963.1|10284
1667997000000|2022-11-09 12:30:00|963.5|963.3|963.8|963.5|964.9|964.7|963.4|963.1|32525
1667997300000|2022-11-09 12:35:00|964|963.6|964.2|963.9|964.4|964.1|963.5|963.4|10375
1667997600000|2022-11-09 12:40:00|964.3|964|964.4|964.2|964.6|964.4|964|963.7|8765
1667997900000|2022-11-09 12:45:00|964.5|964.3|963.9|963.6|964.8|964.5|963.7|963.5|18751
1667998200000|2022-11-09 12:50:00|963.8|963.4|964.6|964.4|964.9|964.8|963.7|963.4|9405
1667998500000|2022-11-09 12:55:00|964.7|964.5|964.8|964.6|965.3|965|964.2|964|16446
1667998800000|2022-11-09 13:00:00|964.7|964.5|966.2|966|966.5|966.4|964.6|964.3|23875
1667999100000|2022-11-09 13:05:00|966.1|965.8|964.7|964.4|966.1|965.8|964.5|964.2|13893
1667999400000|2022-11-09 13:10:00|964.8|964.5|963.7|963.5|964.8|964.6|963.2|963|21191
1667999700000|2022-11-09 13:15:00|963.6|963.4|960.5|960.4|963.6|963.4|960.4|960.2|29617
1668000000000|2022-11-09 13:20:00|960.8|960.5|959.5|959.4|961.3|961|959.5|959.2|43678
1668000300000|2022-11-09 13:25:00|959.6|959.3|959.4|959.1|960.9|960.6|959.2|959|26202
1668000600000|2022-11-09 13:30:00|959.3|959.2|959.9|959.6|960.2|960|959.2|959.1|27242
1668000900000|2022-11-09 13:35:00|959.8|959.5|961.1|960.9|961.4|961.2|959.7|959.5|17927
1668001200000|2022-11-09 13:40:00|961.5|960.8|963.6|963.4|963.8|963.6|961.2|960.8|51899
1668001500000|2022-11-09 13:45:00|963.7|963.5|964.3|964.1|964.8|964.5|963.7|963.5|16567
1668001800000|2022-11-09 13:50:00|964.2|964.2|963.2|963|964.4|964.2|962.4|962.1|19199
1668002100000|2022-11-09 13:55:00|963.1|962.7|963.9|963.7|964.3|964.1|962.8|962.5|10045
1668002400000|2022-11-09 14:00:00|963.8|963.5|963.1|962.9|964.5|964.2|963.1|962.8|8124
1668002700000|2022-11-09 14:05:00|963.3|963|963.3|963.1|963.6|963.2|962.4|962.1|15675
1668003000000|2022-11-09 14:10:00|963.2|963|964.1|963.9|964.4|964.2|962.9|962.6|6654
1668003300000|2022-11-09 14:15:00|964.2|963.8|963.3|963|964.4|964.3|963.1|963|6982
1668003600000|2022-11-09 14:20:00|963.2|962.8|963.1|962.9|963.3|963.2|962.8|962.6|9437
1668003900000|2022-11-09 14:25:00|963|962.8|963.4|963.2|963.6|963.3|961.6|961.4|22216
1668004200000|2022-11-09 14:30:00|963.1|963.1|964.2|963.9|965.6|965.3|963.1|963|69496
1668004500000|2022-11-09 14:35:00|964.3|964|961.1|960.7|965.4|965|960.2|960|58090
1668004800000|2022-11-09 14:40:00|960.9|960.8|963.2|963|963.7|963.6|960.7|960.3|29120
1668005100000|2022-11-09 14:45:00|963.3|963.1|964.1|963.8|964.7|964.5|962.1|961.8|29287
1668005400000|2022-11-09 14:50:00|964|963.9|962.9|962.6|964.4|964.1|962.5|962.2|28730
1668005700000|2022-11-09 14:55:00|962.8|962.7|963.2|962.9|963.3|963.2|961.8|961.6|40081
1668006000000|2022-11-09 15:00:00|963.3|962.8|964.8|964.6|965.5|965.1|962.9|962.7|42346
1668006300000|2022-11-09 15:05:00|964.7|964.5|964|963.6|965.7|965.4|961.7|961.4|68883
1668006600000|2022-11-09 15:10:00|963.9|963.5|966.3|966.2|966.8|966.4|963.3|962.9|57426
1668006900000|2022-11-09 15:15:00|966.6|966.3|967.8|967.5|968.1|967.8|966.4|966.1|43657
1668007200000|2022-11-09 15:20:00|968|967.6|967|966.7|968.6|968.5|966.6|966.3|64215
1668007500000|2022-11-09 15:25:00|967.1|966.8|964.1|964|967.4|967.2|963.5|963.4|35753
1668007800000|2022-11-09 15:30:00|964|963.8|963.7|963.5|966.4|966.3|962.7|962.4|58460
1668008100000|2022-11-09 15:35:00|963.6|963.4|963.1|962.9|964.3|963.9|962.5|962.3|34081
1668008400000|2022-11-09 15:40:00|963.2|963|963.2|963.1|963.4|963.1|960.6|960.3|91841
1668008700000|2022-11-09 15:45:00|962.9|962.7|963.8|963.7|964.1|963.8|962.9|962.7|32391
1668009000000|2022-11-09 15:50:00|963.7|963.6|963.4|963.3|964|963.8|962.7|962.5|40066
1668009300000|2022-11-09 15:55:00|963.5|963.2|963.3|963|963.8|963.5|961.9|961.7|48080
1668009600000|2022-11-09 16:00:00|963.4|963.1|965.4|965.2|965.7|965.4|963.4|963.1|40639
1668009900000|2022-11-09 16:05:00|965.3|965.3|966|965.7|966.3|966|964.8|964.5|46375
1668010200000|2022-11-09 16:10:00|966.1|965.8|965.6|965.4|966.3|966|965.4|965.2|47039
1668010500000|2022-11-09 16:15:00|965.5|965.5|966.9|966.7|967|966.8|965.5|965.5|60895
1668010800000|2022-11-09 16:20:00|966.8|966.6|965.4|965.3|967.3|967.1|965.2|965.1|50019
1668011100000|2022-11-09 16:25:00|965.6|965.5|968.6|968.2|969.3|969.1|965.6|965.4|84524
1668067200000|2022-11-10 08:00:00|967.6|965.5|964.4|963.5|968|967.3|961.1|960.2|51776
1668067500000|2022-11-10 08:05:00|965.1|963.7|966.2|965.7|967.8|967.1|962|961.3|18136
1668067800000|2022-11-10 08:10:00|966.3|965.8|964.8|964.4|966.5|965.9|963.6|963.1|21815
1668068100000|2022-11-10 08:15:00|964.7|964.5|969.9|969.5|970.6|970.1|964.3|963.8|33587
1668068400000|2022-11-10 08:20:00|970.2|969.8|968.5|968.2|970.2|969.8|968|967.6|12255
1668068700000|2022-11-10 08:25:00|968.4|968.3|967.7|967.4|970|969.6|966.8|966.5|27630
1668069000000|2022-11-10 08:30:00|967.9|967.5|967.5|967.3|968.7|968.3|966.4|966.1|21950
1668069300000|2022-11-10 08:35:00|967.6|967.5|973.5|973.1|974.2|973.7|967.5|967.3|51620
1668069600000|2022-11-10 08:40:00|973.4|973|974.8|974.4|976.7|976.2|972.8|972.5|40270
1668069900000|2022-11-10 08:45:00|974.7|974.1|975.4|975|975.8|975.4|973.3|972.9|35066
1668070200000|2022-11-10 08:50:00|975.3|975.1|975.7|975.4|976.8|976.4|974.5|974.1|16548
1668070500000|2022-11-10 08:55:00|975.6|975.1|975.7|975.3|976|975.9|974.6|974.2|21393
1668070800000|2022-11-10 09:00:00|975.5|975.2|978.9|978.6|979.4|979|975.5|975.1|24666
1668071100000|2022-11-10 09:05:00|979.1|978.7|978.2|977.8|979.5|979.1|976.3|976|32032
1668071400000|2022-11-10 09:10:00|978.1|977.9|979.8|979.5|981.6|981.3|978.1|977.8|37420
1668071700000|2022-11-10 09:15:00|979.9|979.6|978.3|977.9|980|979.7|977.7|977.3|13250
1668072000000|2022-11-10 09:20:00|978.4|978|977.8|977.7|980|979.7|977.8|977.6|11722
1668072300000|2022-11-10 09:25:00|977.9|977.8|977.5|977.2|978.6|978.2|976.9|976.6|10140
1668072600000|2022-11-10 09:30:00|977.4|977.3|978.7|978.4|979.8|979.5|977.4|977.3|45614
1668072900000|2022-11-10 09:35:00|978.6|978.3|980.1|979.7|980.5|980.1|977.7|977.3|13247
1668073200000|2022-11-10 09:40:00|979.9|979.2|978.5|978.2|980.4|980.1|978.1|977.8|7901
1668073500000|2022-11-10 09:45:00|978.7|978.3|978.4|978.1|979.3|979|977.6|977.3|19520
1668073800000|2022-11-10 09:50:00|978.3|977.7|979.2|979|980|979.7|977.8|977.5|33221
1668074100000|2022-11-10 09:55:00|978.7|978.5|978.5|978.1|979.3|979|977.8|977.5|17020
1668074400000|2022-11-10 10:00:00|978.4|978|976.8|976.4|978.6|978.4|976.1|975.9|22515
1668074700000|2022-11-10 10:05:00|976.7|976.5|977.6|977.4|978.1|977.8|976|975.8|34206
1668075000000|2022-11-10 10:10:00|977.5|977.2|977.1|976.8|978.1|977.8|976.7|976.4|7560
1668075300000|2022-11-10 10:15:00|977.2|976.9|975.7|975.5|977.3|977|974.8|974.4|11425
1668075600000|2022-11-10 10:20:00|975.5|975.2|974.4|974.2|975.9|975.7|974|973.7|5247
1668075900000|2022-11-10 10:25:00|974.3|974.1|976|975.7|976.3|976.2|974.3|974.1|34969
1668076200000|2022-11-10 10:30:00|975.9|975.8|974|973.7|976|975.8|974|973.7|10334
1668076500000|2022-11-10 10:35:00|974.1|973.8|973.1|972.8|974.1|973.8|972.5|972.2|20725
1668076800000|2022-11-10 10:40:00|973.4|972.9|974.1|973.7|974.1|973.9|972.6|972.3|29219
1668077100000|2022-11-10 10:45:00|974.2|973.8|972.4|972.2|974.4|974.1|971.8|971.7|26467
1668077400000|2022-11-10 10:50:00|972.5|972.3|973.4|973.2|973.7|973.4|971.7|971.5|24199
1668077700000|2022-11-10 10:55:00|973.3|973.1|977.3|977|977.7|977.4|972.9|972.6|23732
1668078000000|2022-11-10 11:00:00|977.1|976.9|976.9|976.6|977.8|977.4|973.1|972.8|54202
1668078300000|2022-11-10 11:05:00|977.1|976.7|977.7|977.3|977.7|977.3|975.9|975.6|32656
1668078600000|2022-11-10 11:10:00|977.6|977.4|978.9|978.7|979.1|978.8|977.5|977.2|15378
1668078900000|2022-11-10 11:15:00|979.1|978.6|978.9|978.6|979.6|979.3|978.4|978.1|8996
1668079200000|2022-11-10 11:20:00|979|978.7|979.9|979.7|980|979.7|978.9|978.7|27582
1668079500000|2022-11-10 11:25:00|979.8|979.8|979.1|978.9|979.9|979.8|978.8|978.6|23012
1668079800000|2022-11-10 11:30:00|979.2|978.8|978.5|978.3|979.6|979.4|978.2|977.9|13093
1668080100000|2022-11-10 11:35:00|978.4|978|979.1|978.9|979.1|978.9|978|977.7|5979
1668080400000|2022-11-10 11:40:00|979|979|980.2|980.1|980.8|980.5|979|979|15506
1668080700000|2022-11-10 11:45:00|980.3|980.3|979.9|979.8|980.8|980.5|979.8|979.4|20711
1668081000000|2022-11-10 11:50:00|979.8|979.5|980|979.7|980.3|980.1|979.1|978.9|19505
1668081300000|2022-11-10 11:55:00|979.9|979.2|979|978.7|979.9|979.2|978.5|978.2|11463
1668081600000|2022-11-10 12:00:00|978.6|978.2|977.5|977.2|978.6|978.4|976.8|976.5|12871
1668081900000|2022-11-10 12:05:00|977.4|977.3|975.6|975.3|978.2|977.8|975.6|975.2|6138
1668082200000|2022-11-10 12:10:00|975.7|975.2|974.6|974.3|975.9|975.5|973.8|973.5|21562
1668082500000|2022-11-10 12:15:00|974.5|973.8|974.6|974.4|975.8|975.5|973.9|973.6|20392
1668082800000|2022-11-10 12:20:00|974.8|974.5|973.6|973.3|976|975.7|973.6|973.3|9639
1668083100000|2022-11-10 12:25:00|973.5|973.4|973.8|973.6|974.5|974.2|973.5|973.3|16138
1668083400000|2022-11-10 12:30:00|973.7|973.4|974.4|974.2|974.7|974.4|973.7|973.4|20552
1668083700000|2022-11-10 12:35:00|974.3|973.9|976.5|976.3|976.5|976.3|973.9|973.6|7344
1668084000000|2022-11-10 12:40:00|976.7|976.4|976.6|976.4|978.5|978.3|976.6|976.2|16242
1668084300000|2022-11-10 12:45:00|976.3|976|976.8|976.6|977.3|977|976.2|975.8|7056
1668084600000|2022-11-10 12:50:00|976.7|976.3|977.3|977.1|977.4|977.2|976.3|976|19137
1668084900000|2022-11-10 12:55:00|977.2|977.2|978|977.8|978.2|978|977|976.8|19606
1668085200000|2022-11-10 13:00:00|978.1|977.9|980.6|980.3|980.6|980.4|977.8|977.6|56843
1668085500000|2022-11-10 13:05:00|980.5|980.1|981|980.7|981|980.8|979.8|979.7|18380
1668085800000|2022-11-10 13:10:00|980.9|980.8|982.8|982.6|983.3|983.2|980.9|980.6|47655
1668086100000|2022-11-10 13:15:00|982.7|982.7|982.7|982.6|983.3|983|981.8|981.5|12309
1668086400000|2022-11-10 13:20:00|982.8|982.5|982.2|981.9|982.8|982.6|981.5|981.2|17254
1668086700000|2022-11-10 13:25:00|982.4|982|982|981.8|982.8|982.5|981.4|981|13158
1668087000000|2022-11-10 13:30:00|981.9|980.3|995|994.5|997|996.5|980.8|979.8|297284
1668087300000|2022-11-10 13:35:00|994.8|994.2|999.4|999|1003|1002.6|993.8|993.3|216758
1668087600000|2022-11-10 13:40:00|999.3|998.9|999.6|999|1000.4|999.9|993.4|993|133400
1668087900000|2022-11-10 13:45:00|999.5|999.1|1000.2|999.8|1000.6|1000|997|996.5|74606
1668088200000|2022-11-10 13:50:00|1000|999.1|995.6|995.3|1000.2|999.1|995.3|994.9|107263
1668088500000|2022-11-10 13:55:00|995.7|995.4|994.2|993.8|996|995.7|992.3|991.9|82771
1668088800000|2022-11-10 14:00:00|994.3|994.1|994.6|994.2|997|996.6|993.7|993.4|70363
1668089100000|2022-11-10 14:05:00|994.7|994.3|991|990.6|995.4|995|990.8|990.3|95707
1668089400000|2022-11-10 14:10:00|990.9|990.7|994.3|993.9|995.7|995.3|990.9|990.7|68357
1668089700000|2022-11-10 14:15:00|994.4|994|994.6|994.3|994.9|994.5|993.3|993|35245
1668090000000|2022-11-10 14:20:00|994.8|994.4|995.1|994.7|995.8|995.4|993.9|993.7|53851
1668090300000|2022-11-10 14:25:00|995.2|994.8|990.9|990.4|995.4|995|990.6|990.2|60269
1668090600000|2022-11-10 14:30:00|991|990.6|986.2|985.6|991.1|990.6|986.2|985.6|121666
1668090900000|2022-11-10 14:35:00|986.1|985.7|987.9|987.5|989.6|989.1|985.9|985.7|101626
1668091200000|2022-11-10 14:40:00|988|987.6|982.5|982|989.6|989.1|982.5|982|83766
1668091500000|2022-11-10 14:45:00|982.6|982.1|983.1|982.7|984.2|983.8|980.1|979.7|119113
1668091800000|2022-11-10 14:50:00|983.4|982.8|985.8|985.6|986.8|986.3|982.5|982.2|88571
1668092100000|2022-11-10 14:55:00|986.4|985.9|990.2|989.8|990.2|989.9|985.6|985.1|86211
1668092400000|2022-11-10 15:00:00|990.7|989.9|993.4|993.1|993.8|993.5|990.6|989.9|74838
1668092700000|2022-11-10 15:05:00|993.5|992.7|994.1|993.7|995.1|994.9|992.3|991.9|131280
1668093000000|2022-11-10 15:10:00|994|993.8|994.5|994.2|995.3|995|993.2|992.8|115803
1668093300000|2022-11-10 15:15:00|994.6|994.4|996.1|995.8|996.8|996.4|994.6|994.4|103560
1668093600000|2022-11-10 15:20:00|996|995.7|998.8|998.5|999.4|999.2|995.7|995.5|98496
1668093900000|2022-11-10 15:25:00|998.7|998.4|999.9|999.6|1000|999.6|997.6|997.2|74797
1668094200000|2022-11-10 15:30:00|1000|999.7|998.1|997.9|1000.4|1000|997.1|996.7|66340
1668094500000|2022-11-10 15:35:00|998|998|996.2|996|998.4|998.2|996.2|996|55897
1668094800000|2022-11-10 15:40:00|996|995.9|997|996.7|998.5|998.3|995.8|995.6|94562
1668095100000|2022-11-10 15:45:00|996.9|996.5|997.7|997.5|998.4|998.1|996.3|996|43748
1668095400000|2022-11-10 15:50:00|997.8|997.6|997.4|997.1|998|997.8|997|996.7|57159
1668095700000|2022-11-10 15:55:00|997.5|997.2|996.9|996.6|998.8|998.6|996.8|996.4|71585
1668096000000|2022-11-10 16:00:00|997|996.7|995.3|995|997.3|997|994.4|994.1|58470
1668096300000|2022-11-10 16:05:00|995.4|995.1|993.5|993.4|995.9|995.7|993.5|993.4|81877
1668096600000|2022-11-10 16:10:00|993.8|993.3|993.1|992.9|994.9|994.6|992.3|992|81052
1668096900000|2022-11-10 16:15:00|993.2|993|992.7|992.5|993.2|993|991.3|991|90083
1668097200000|2022-11-10 16:20:00|992.6|992.3|993.3|993|994.9|994.6|992.4|992.2|119630
1668097500000|2022-11-10 16:25:00|993.2|993.1|996.7|996.4|996.8|996.4|992.2|992.1|124653
1668153600000|2022-11-11 08:00:00|1005.4|1004.2|1004.8|1003.6|1007.8|1006.4|1001|1000|77690
1668153900000|2022-11-11 08:05:00|1004.2|1003.4|1008|1007.4|1009.4|1009|1004|1003|128650
1668154200000|2022-11-11 08:10:00|1007.6|1006.8|1011.4|1011|1012.4|1011.8|1007|1006.2|100893
1668154500000|2022-11-11 08:15:00|1012|1011.4|1016|1015.4|1017|1016.6|1011.8|1011|75634
1668154800000|2022-11-11 08:20:00|1015.8|1015.2|1017.4|1017|1017.6|1017.2|1013.8|1013.2|57514
1668155100000|2022-11-11 08:25:00|1017.2|1016.8|1015.4|1014.6|1017.2|1017|1012.8|1012.2|32052
1668155400000|2022-11-11 08:30:00|1014.8|1014.8|1012.8|1012|1015|1014.8|1009.6|1009|50423
1668155700000|2022-11-11 08:35:00|1012.6|1012.2|1014.6|1014.4|1015|1014.6|1012.2|1011.6|52317
1668156000000|2022-11-11 08:40:00|1015|1014.6|1014.4|1013.8|1015.6|1015|1011.8|1011.6|51137
1668156300000|2022-11-11 08:45:00|1014.6|1014|1013.4|1012.8|1014.6|1014.2|1012|1011.6|66251
1668156600000|2022-11-11 08:50:00|1013.2|1013|1017.6|1017.4|1017.6|1017.4|1013|1012.8|88755
1668156900000|2022-11-11 08:55:00|1017.2|1016.8|1016.6|1016.2|1017.6|1017.2|1016|1015.4|52974
1668157200000|2022-11-11 09:00:00|1016.8|1016.4|1016.4|1016|1017.6|1017.2|1015.2|1014.8|30758
1668157500000|2022-11-11 09:05:00|1016.2|1015.6|1016.6|1016.4|1017.8|1017.6|1015.8|1015.4|59503
1668157800000|2022-11-11 09:10:00|1016.4|1016.2|1016.2|1016|1017|1016.8|1015.6|1015.2|23603
1668158100000|2022-11-11 09:15:00|1016.6|1016.2|1017.4|1017|1017.8|1017.4|1016.2|1015.6|71924
1668158400000|2022-11-11 09:20:00|1017.6|1016.8|1018|1017.6|1018.4|1018|1015.4|1015|49919
1668158700000|2022-11-11 09:25:00|1017.8|1017.4|1015.4|1015.2|1018.6|1018.4|1015.4|1015.2|93761
1668159000000|2022-11-11 09:30:00|1015.6|1015.4|1017.6|1017|1017.8|1017.4|1015.6|1015.2|36300
1668159300000|2022-11-11 09:35:00|1017.4|1017.2|1017.6|1017.2|1019.4|1019|1017|1016.6|73136
1668159600000|2022-11-11 09:40:00|1017.8|1017|1017.2|1017|1018.8|1018.4|1017|1016.6|14998
1668159900000|2022-11-11 09:45:00|1017|1016.8|1018|1017.6|1018|1017.6|1015.6|1015.2|29832
1668160200000|2022-11-11 09:50:00|1018.2|1017.8|1015.4|1015|1018.2|1017.8|1015.2|1015|32748
1668160500000|2022-11-11 09:55:00|1015.8|1015.2|1015.8|1015.4|1017|1016.6|1015|1014.8|43120
1668160800000|2022-11-11 10:00:00|1015.6|1015.2|1017.2|1016.8|1017.8|1017.2|1015.4|1015|42673
1668161100000|2022-11-11 10:05:00|1017|1017|1018.4|1018|1018.4|1018|1016.6|1016.2|38560
1668161400000|2022-11-11 10:10:00|1018.6|1018.2|1018.4|1018|1019|1018.6|1017.8|1017.4|41362
1668161700000|2022-11-11 10:15:00|1018.2|1017.8|1019.8|1019.4|1019.8|1019.4|1017.6|1017.2|94272
1668162000000|2022-11-11 10:20:00|1019.6|1019.6|1018.4|1018|1019.8|1019.6|1018.2|1017.8|93274
1668162300000|2022-11-11 10:25:00|1018.2|1017.8|1016.6|1016.2|1018.6|1018.2|1016|1015.6|21498
1668162600000|2022-11-11 10:30:00|1016.4|1016|1016.2|1015.8|1017|1016.6|1015.6|1015.2|45062
1668162900000|2022-11-11 10:35:00|1016|1015.6|1016.6|1016.2|1017|1016.6|1015.4|1015|36705
1668163200000|2022-11-11 10:40:00|1016.4|1016|1016.6|1016.2|1016.8|1016.4|1015.6|1015.2|29105
1668163500000|2022-11-11 10:45:00|1016.4|1016|1016.4|1016|1017.6|1017.2|1015.6|1015.2|15205
1668163800000|2022-11-11 10:50:00|1016.6|1016.2|1017.2|1016.8|1017.2|1017|1016.2|1015.8|50133
1668164100000|2022-11-11 10:55:00|1017|1016.6|1018.6|1018.4|1019|1018.6|1016.6|1016.2|49292
1668164400000|2022-11-11 11:00:00|1018.8|1017.8|1021.2|1020.8|1021.8|1021.4|1017.6|1017.2|131196
1668164700000|2022-11-11 11:05:00|1021|1020.4|1022.4|1022|1023|1022.8|1020.2|1019.8|84897
1668165000000|2022-11-11 11:10:00|1022.6|1022.2|1022|1021.6|1024.8|1024.6|1021.6|1021.2|48434
1668165300000|2022-11-11 11:15:00|1021.8|1021.4|1026|1025.6|1026|1025.6|1021.8|1021.4|94508
1668165600000|2022-11-11 11:20:00|1025.8|1025.2|1025|1024.6|1025.8|1025.4|1024.4|1024.2|98359
1668165900000|2022-11-11 11:25:00|1024.8|1024.8|1024.8|1024.4|1025.8|1025.2|1024|1023.4|30288
1668166200000|2022-11-11 11:30:00|1024.6|1024.8|1025|1024.6|1026.4|1026|1023.8|1023.4|61208
1668166500000|2022-11-11 11:35:00|1024.8|1024.4|1024.8|1024.4|1025.2|1024.6|1023.8|1023.4|48604
1668166800000|2022-11-11 11:40:00|1024.6|1024.6|1024.8|1024.4|1025.8|1025.4|1024.2|1023.8|67374
1668167100000|2022-11-11 11:45:00|1024.6|1023.6|1024.2|1023.8|1024.6|1023.8|1023|1022.6|24643
1668167400000|2022-11-11 11:50:00|1024|1023.6|1023.8|1023.4|1024.2|1023.6|1022.6|1022.2|17486
1668167700000|2022-11-11 11:55:00|1024|1023.6|1025|1024.4|1025|1024.6|1022.8|1022.4|19252
1668168000000|2022-11-11 12:00:00|1024.8|1024|1024|1023.6|1025|1024.8|1023.6|1023.4|32699
1668168300000|2022-11-11 12:05:00|1023.8|1023.4|1022.2|1021.6|1024|1023.6|1021|1020.6|27725
1668168600000|2022-11-11 12:10:00|1022|1021.2|1021|1020.8|1022.2|1021.4|1020.2|1020|49725
1668168900000|2022-11-11 12:15:00|1021.2|1020.6|1020|1019.8|1021.4|1021|1019.4|1019|22028
1668169200000|2022-11-11 12:20:00|1019.8|1019.6|1020.4|1020|1021|1020.6|1019.6|1019.2|20381
1668169500000|2022-11-11 12:25:00|1020.2|1020.2|1020.4|1020|1020.4|1020.2|1019.8|1019.4|22801
1668169800000|2022-11-11 12:30:00|1020.2|1019.6|1020.4|1020|1020.6|1020.2|1019.2|1018.8|45842
1668170100000|2022-11-11 12:35:00|1020.2|1020.2|1020.2|1019.8|1020.6|1020.2|1019.4|1019.2|28762
1668170400000|2022-11-11 12:40:00|1020|1019.6|1020|1019.6|1020.6|1020.4|1019.8|1019.4|13308
1668170700000|2022-11-11 12:45:00|1019.8|1019.8|1020.6|1020.2|1020.6|1020.4|1019.4|1019.2|37966
1668171000000|2022-11-11 12:50:00|1020.4|1020|1020|1019.6|1020.4|1020|1018.2|1017.8|50220
1668171300000|2022-11-11 12:55:00|1020.2|1019.8|1019.6|1019.4|1020.4|1020|1019.2|1018.8|22630
1668171600000|2022-11-11 13:00:00|1019.4|1019.2|1019.4|1019|1019.8|1019.4|1018.8|1018.4|35715
1668171900000|2022-11-11 13:05:00|1019.8|1019.2|1021.4|1021|1021.4|1021.2|1019.8|1019|61609
1668172200000|2022-11-11 13:10:00|1021.2|1021.2|1017|1016.6|1021.4|1021.2|1016.4|1016|66797
1668172500000|2022-11-11 13:15:00|1016.8|1016.4|1016.2|1016|1017.4|1017|1015.4|1015.2|87783
1668172800000|2022-11-11 13:20:00|1016.4|1015.8|1016.6|1016.2|1017.6|1017.2|1014.4|1014|96244
1668173100000|2022-11-11 13:25:00|1016.4|1016|1015.2|1014.8|1017|1016.8|1014.8|1014.4|34129
1668173400000|2022-11-11 13:30:00|1015.4|1015|1016.8|1016.6|1017|1016.8|1014.6|1014.2|21670
1668173700000|2022-11-11 13:35:00|1017|1016.8|1017.6|1017.4|1017.6|1017.4|1015.8|1015.4|88818
1668174000000|2022-11-11 13:40:00|1017.8|1017.6|1017.6|1017|1019|1018.8|1017.2|1017|16686
1668174300000|2022-11-11 13:45:00|1017.4|1017.2|1016.6|1016.4|1017.8|1017.6|1015.6|1015.2|12506
1668174600000|2022-11-11 13:50:00|1016.8|1016.6|1018|1017.6|1018|1017.6|1016.8|1016.4|28053
1668174900000|2022-11-11 13:55:00|1017.4|1017|1017.6|1017.4|1017.8|1017.4|1016.6|1016.2|32043
1668175200000|2022-11-11 14:00:00|1017.8|1017.2|1019|1018.6|1019|1018.8|1017.6|1017.2|58108
1668175500000|2022-11-11 14:05:00|1018.8|1018.8|1019.8|1019.4|1020|1019.8|1018.6|1018.2|52829
1668175800000|2022-11-11 14:10:00|1019.6|1019.6|1019.8|1019.6|1020.2|1020|1019.2|1019|28497
1668176100000|2022-11-11 14:15:00|1019.6|1019.4|1018.8|1018.4|1019.8|1019.6|1018.4|1018|17716
1668176400000|2022-11-11 14:20:00|1018.6|1018.2|1017.8|1017.4|1019.2|1018.8|1017.6|1017.2|17714
1668176700000|2022-11-11 14:25:00|1018|1017.6|1018.6|1018.4|1019|1018.6|1017.8|1017.4|16761
1668177000000|2022-11-11 14:30:00|1018.2|1017.8|1018.2|1017.8|1019.2|1019|1017.8|1017.4|40304
1668177300000|2022-11-11 14:35:00|1018.4|1018|1017.4|1017.2|1019.4|1019.2|1017.4|1017.2|44575
1668177600000|2022-11-11 14:40:00|1017.6|1017.4|1015.8|1015.6|1017.8|1017.6|1014.6|1014.4|82155
1668177900000|2022-11-11 14:45:00|1016.2|1015.8|1019.2|1018.6|1019.8|1019.4|1015.8|1015.6|59446
1668178200000|2022-11-11 14:50:00|1019|1018.8|1019.2|1018.8|1020|1019.8|1018.8|1018.4|53429
1668178500000|2022-11-11 14:55:00|1019|1018.4|1018.2|1017.8|1020|1019.6|1018|1017.6|49483
1668178800000|2022-11-11 15:00:00|1017|1016|1019.8|1019.4|1021.4|1021.2|1014.8|1014.4|99589
1668179100000|2022-11-11 15:05:00|1020.2|1019.6|1019.4|1019.2|1022|1021.6|1019.2|1018.8|40174
1668179400000|2022-11-11 15:10:00|1019.6|1019.4|1021.8|1021.6|1022.8|1022.4|1019.4|1019|40021
1668179700000|2022-11-11 15:15:00|1021.6|1021.4|1024|1023.8|1024|1023.8|1021|1020.6|46720
1668180000000|2022-11-11 15:20:00|1024.4|1024|1022.4|1022|1025.4|1025|1022|1021.8|60379
1668180300000|2022-11-11 15:25:00|1022.2|1021.8|1026|1025.6|1027.6|1027.2|1021.8|1021.6|73975
1668180600000|2022-11-11 15:30:00|1026.4|1025.8|1027.4|1027.2|1028|1027.6|1026.2|1025.8|66176
1668180900000|2022-11-11 15:35:00|1027.6|1027.4|1027.4|1027.2|1028|1027.8|1025.4|1025|72093
1668181200000|2022-11-11 15:40:00|1027.6|1027.4|1029.8|1029.4|1029.8|1029.6|1026.6|1026.2|87814
1668181500000|2022-11-11 15:45:00|1029.6|1029|1031.6|1031.4|1032|1031.6|1029|1028.8|91067
1668181800000|2022-11-11 15:50:00|1031.8|1031.2|1030|1029.6|1032|1031.6|1029.2|1028.8|57202
1668182100000|2022-11-11 15:55:00|1029.8|1029.2|1028.8|1028.4|1029.8|1029.2|1027.6|1027.2|90776
1668182400000|2022-11-11 16:00:00|1029|1028.6|1028.4|1028.2|1031|1030.8|1027.8|1027.4|85062
1668182700000|2022-11-11 16:05:00|1028.2|1028|1023.6|1023.4|1028.6|1028.2|1023.4|1022.8|119283
1668183000000|2022-11-11 16:10:00|1024|1023.6|1022.4|1022.2|1024.2|1024|1022|1021.6|64626
1668183300000|2022-11-11 16:15:00|1022.6|1022|1023.2|1023|1023.6|1023.4|1021.2|1021|85158
1668183600000|2022-11-11 16:20:00|1023|1022.8|1022.4|1022.2|1023.8|1023.4|1022|1021.6|160433
1668183900000|2022-11-11 16:25:00|1022.2|1022|1023.6|1023.4|1024|1023.6|1021.4|1021.2|202197
1668412800000|2022-11-14 08:00:00|1026|1023.2|1031.8|1031|1034.8|1033.6|1024.8|1023.2|72232
1668413100000|2022-11-14 08:05:00|1031.6|1031.8|1031|1030.6|1033|1032.4|1029.2|1028.6|72204
1668413400000|2022-11-14 08:10:00|1031.4|1030.4|1031.4|1031|1034.8|1034.2|1030|1029.6|86012
1668413700000|2022-11-14 08:15:00|1031.2|1030.8|1029.8|1029.4|1031.2|1030.8|1026.6|1026.2|66076
1668414000000|2022-11-14 08:20:00|1030|1029.8|1028|1027.4|1031|1030.6|1028|1027.4|44912
1668414300000|2022-11-14 08:25:00|1027.8|1027|1024.8|1024.4|1028|1027.6|1024|1023.2|40894
1668414600000|2022-11-14 08:30:00|1025.2|1024.6|1022.6|1022|1025.8|1025.2|1021.6|1021.2|34963
1668414900000|2022-11-14 08:35:00|1022.4|1022.2|1019|1018.8|1023|1022.6|1018.6|1018|78791
1668415200000|2022-11-14 08:40:00|1018.8|1018.6|1019.8|1019.6|1021.4|1020.8|1018.8|1018.2|60472
1668415500000|2022-11-14 08:45:00|1020.6|1020.2|1021|1020.4|1022.8|1022.4|1019.6|1019.2|58741
1668415800000|2022-11-14 08:50:00|1020.8|1020.2|1019.6|1019.4|1021|1020.6|1019.4|1019.2|43788
1668416100000|2022-11-14 08:55:00|1019.8|1019.6|1020.2|1019.6|1020.8|1020.4|1019.2|1019|21744
1668416400000|2022-11-14 09:00:00|1020|1019.8|1016.6|1016.2|1020.4|1020|1015.8|1015.4|38612
1668416700000|2022-11-14 09:05:00|1016.4|1016|1015|1014.8|1017|1016.8|1014.6|1014.2|43056
1668417000000|2022-11-14 09:10:00|1015.2|1015|1013.6|1013.2|1015.6|1015.2|1013|1012.6|41638
1668417300000|2022-11-14 09:15:00|1013.4|1013|1014.6|1014|1016|1015.6|1013.2|1012.8|30824
1668417600000|2022-11-14 09:20:00|1014.4|1014.2|1014|1013.4|1017.4|1016.8|1014|1013.4|29967
1668417900000|2022-11-14 09:25:00|1013.8|1012.8|1014.8|1014.2|1015.2|1014.6|1012.8|1012.2|67251
1668418200000|2022-11-14 09:30:00|1015|1014.4|1015.2|1014.6|1016.4|1015.8|1014|1013.6|49843
1668418500000|2022-11-14 09:35:00|1015.4|1014.8|1017.2|1016.8|1017.8|1017.4|1015.2|1014.8|16320
1668418800000|2022-11-14 09:40:00|1017|1016.6|1019|1018.6|1019.4|1019|1016.2|1015.8|13767
1668419100000|2022-11-14 09:45:00|1019.2|1018.8|1018.4|1018|1019.2|1019|1017.2|1016.8|28009
1668419400000|2022-11-14 09:50:00|1018.2|1017.8|1019.8|1019.6|1020|1019.8|1017.8|1017.4|32118
1668419700000|2022-11-14 09:55:00|1019.6|1019.4|1019.8|1019.4|1020.2|1020|1019|1018.6|17660
1668420000000|2022-11-14 10:00:00|1019.6|1019.6|1019|1018.4|1019.8|1019.6|1018|1017.6|16024
1668420300000|2022-11-14 10:05:00|1018.8|1018.6|1019.2|1019|1020.2|1019.8|1018.4|1017.8|18434
1668420600000|2022-11-14 10:10:00|1019.4|1019.2|1018.2|1017.6|1019.8|1019.4|1016|1015.4|53738
1668420900000|2022-11-14 10:15:00|1018|1018|1019.4|1019|1020|1019.6|1017.8|1017.6|59082
1668421200000|2022-11-14 10:20:00|1019.6|1019.2|1022.6|1022.4|1022.8|1022.4|1019.6|1019|19464
1668421500000|2022-11-14 10:25:00|1022.2|1022|1020|1019.6|1023.2|1022.8|1019.8|1019.4|36632
1668421800000|2022-11-14 10:30:00|1020.2|1019.4|1019.8|1019.4|1020.8|1020.4|1019.6|1019.2|18901
1668422100000|2022-11-14 10:35:00|1019.6|1019.2|1020|1019.6|1020.4|1020.2|1019.6|1019.2|27253
1668422400000|2022-11-14 10:40:00|1019.8|1019.4|1021.2|1021|1021.6|1021.2|1019.8|1019.4|13395
1668422700000|2022-11-14 10:45:00|1021.4|1021.2|1022.2|1021.8|1023.4|1023|1021.2|1021.2|13488
1668423000000|2022-11-14 10:50:00|1022|1022|1022.8|1022.4|1023.6|1023.4|1022|1021.4|39524
1668423300000|2022-11-14 10:55:00|1022.6|1022.2|1023.6|1023.2|1023.6|1023.4|1022.6|1022.2|26497
1668423600000|2022-11-14 11:00:00|1023.4|1023|1022.2|1022|1023.6|1023|1021.6|1021.4|31043
1668423900000|2022-11-14 11:05:00|1022|1021.8|1021.2|1021|1022.2|1022|1021.2|1021|6388
1668424200000|2022-11-14 11:10:00|1021.6|1021.4|1022|1021.8|1022.4|1022.2|1021.6|1021.2|28205
1668424500000|2022-11-14 11:15:00|1022.2|1021.6|1022.2|1021.8|1022.4|1022|1021.6|1021.2|26796
1668424800000|2022-11-14 11:20:00|1022|1021.4|1019.6|1019.4|1022|1021.4|1019.6|1019.4|42733
1668425100000|2022-11-14 11:25:00|1019.4|1019|1019.6|1019.4|1020.2|1020|1019|1018.6|40578
1668425400000|2022-11-14 11:30:00|1020.2|1020|1020.2|1020|1020.6|1020.4|1019.6|1019.4|30339
1668425700000|2022-11-14 11:35:00|1020.4|1020.2|1020.2|1020|1020.8|1020.4|1019.6|1019.2|13512
1668426000000|2022-11-14 11:40:00|1020|1019.8|1020.2|1019.8|1020.4|1020|1019.6|1019.4|7512
1668426300000|2022-11-14 11:45:00|1020|1020|1021.8|1021.6|1022.6|1022.2|1020|1019.8|8494
1668426600000|2022-11-14 11:50:00|1021.6|1021.2|1021.6|1021.4|1021.8|1021.6|1021.4|1021.2|5818
1668426900000|2022-11-14 11:55:00|1021.8|1021.2|1020.8|1020.4|1021.8|1021.4|1020.6|1020.2|22540
1668427200000|2022-11-14 12:00:00|1021.4|1021|1019.2|1019|1021.4|1021|1019.2|1019|22192
1668427500000|2022-11-14 12:05:00|1019.4|1019.2|1018.8|1018.2|1019.6|1019.4|1018.2|1018|18641
1668427800000|2022-11-14 12:10:00|1018.6|1018.4|1019|1018.8|1019.2|1018.8|1018.2|1018|18131
1668428100000|2022-11-14 12:15:00|1018.8|1018.6|1017.8|1017.6|1018.8|1018.6|1017.8|1017.4|23695
1668428400000|2022-11-14 12:20:00|1018|1017.4|1018.2|1017.8|1018.4|1018.2|1017.8|1017.4|20309
1668428700000|2022-11-14 12:25:00|1018|1018|1018.4|1018|1018.4|1018.2|1017.4|1017|20673
1668429000000|2022-11-14 12:30:00|1018.2|1017.8|1019.4|1019.2|1019.6|1019.2|1018.2|1017.8|3827
1668429300000|2022-11-14 12:35:00|1019.6|1019.4|1018.6|1018.4|1019.8|1019.4|1018.6|1018.4|7944
1668429600000|2022-11-14 12:40:00|1019.2|1019|1021.2|1020.8|1022|1021.8|1019.2|1018.8|47416
1668429900000|2022-11-14 12:45:00|1021|1021.4|1021.4|1021|1022|1021.6|1019.6|1019.2|18443
1668430200000|2022-11-14 12:50:00|1021.6|1021.2|1021.4|1021|1022.6|1022.2|1021.2|1020.8|30540
1668430500000|2022-11-14 12:55:00|1021|1020.6|1022.4|1022|1022.6|1022.4|1020.8|1020.6|26096
1668430800000|2022-11-14 13:00:00|1022.2|1021.8|1023.8|1023.4|1024|1023.6|1022.2|1021.8|13323
1668431100000|2022-11-14 13:05:00|1023.6|1023.2|1023.2|1023|1024.4|1024.2|1023|1022.6|33760
1668431400000|2022-11-14 13:10:00|1023|1022.8|1023.6|1023.4|1024|1023.6|1022.8|1022.4|16399
1668431700000|2022-11-14 13:15:00|1023.8|1023.2|1024.4|1024.2|1024.6|1024.4|1023.2|1022.8|9012
1668432000000|2022-11-14 13:20:00|1024.6|1024.4|1024.4|1024.2|1025.8|1025.4|1024.4|1024|60112
1668432300000|2022-11-14 13:25:00|1024.2|1024|1023.6|1023.2|1024.6|1024.4|1023.2|1023|18782
1668432600000|2022-11-14 13:30:00|1023.4|1022.8|1024.2|1024|1024.6|1024.2|1022.2|1022|57482
1668432900000|2022-11-14 13:35:00|1024.4|1023.6|1024.8|1024.4|1025|1024.6|1024|1023.6|10006
1668433200000|2022-11-14 13:40:00|1024.6|1024.6|1024.6|1024.2|1025|1024.8|1024|1023.8|16693
1668433500000|2022-11-14 13:45:00|1024.8|1024.4|1024.2|1024|1025|1024.6|1024|1023.8|31576
1668433800000|2022-11-14 13:50:00|1024.4|1024.2|1024.8|1024.6|1025|1024.6|1024|1023.8|16905
1668434100000|2022-11-14 13:55:00|1025|1024.2|1024.4|1024.2|1025|1024.4|1023.6|1023.2|11748
1668434400000|2022-11-14 14:00:00|1024.6|1024|1024.6|1024.4|1025|1024.8|1024.6|1024|36501
1668434700000|2022-11-14 14:05:00|1024.8|1024.2|1024.2|1024|1024.8|1024.6|1024.2|1024|8652
1668435000000|2022-11-14 14:10:00|1024.6|1024.2|1025|1024.6|1025.2|1025|1024.2|1023.8|27644
1668435300000|2022-11-14 14:15:00|1025.2|1024.8|1026.2|1025.8|1026.4|1026|1025.2|1024.8|36096
1668435600000|2022-11-14 14:20:00|1026|1025.4|1025.4|1025.2|1026|1025.6|1024.6|1024.2|3301
1668435900000|2022-11-14 14:25:00|1025.2|1024.8|1024.4|1024|1025.2|1025|1024.2|1024|14586
1668436200000|2022-11-14 14:30:00|1024|1024.2|1022.2|1021.8|1024.2|1024.2|1022|1021.8|70281
1668436500000|2022-11-14 14:35:00|1022.4|1022|1023.4|1023|1023.8|1023.4|1021.6|1021.4|17744
1668436800000|2022-11-14 14:40:00|1023.2|1022.8|1020.4|1020|1023.6|1023.2|1020.4|1020|24488
1668437100000|2022-11-14 14:45:00|1020.2|1020.2|1021.8|1021.4|1022|1021.8|1019.2|1018.8|24610
1668437400000|2022-11-14 14:50:00|1022.2|1021.8|1020.6|1020.4|1022.4|1022.2|1020.4|1020|25673
1668437700000|2022-11-14 14:55:00|1020.8|1020.2|1020.6|1020.2|1021|1020.8|1019.8|1019.4|22319
1668438000000|2022-11-14 15:00:00|1020.4|1020.4|1020.4|1020.2|1021.6|1021.4|1020.4|1020|64060
1668438300000|2022-11-14 15:05:00|1020.2|1020|1020.2|1020|1020.4|1020.2|1019.4|1019.2|28267
1668438600000|2022-11-14 15:10:00|1020|1019.6|1021.4|1021.2|1021.6|1021.4|1020|1019.6|30143
1668438900000|2022-11-14 15:15:00|1021.6|1021.4|1023.8|1023.4|1026.2|1025.8|1021.6|1021.4|98627
1668439200000|2022-11-14 15:20:00|1023.6|1023.6|1024.2|1023.8|1026.4|1026|1023.6|1023.6|51610
1668439500000|2022-11-14 15:25:00|1024|1024|1022|1021.6|1024.4|1024|1021.6|1021.4|26136
1668439800000|2022-11-14 15:30:00|1021.8|1021.8|1020.8|1020.4|1022|1021.8|1020.4|1020|37341
1668440100000|2022-11-14 15:35:00|1020.6|1020.2|1020.8|1020.6|1021.4|1021|1020.2|1019.8|42340
1668440400000|2022-11-14 15:40:00|1021|1020.8|1021|1020.6|1022|1021.8|1020.8|1020.4|42653
1668440700000|2022-11-14 15:45:00|1021.2|1020.8|1020.8|1020.6|1021.2|1021|1020.6|1020.4|34314
1668441000000|2022-11-14 15:50:00|1021|1020.4|1020.4|1020.2|1021.6|1021.4|1020.4|1020.2|18221
1668441300000|2022-11-14 15:55:00|1020.2|1020|1020|1019.8|1021.6|1021.2|1020|1019.8|64383
1668441600000|2022-11-14 16:00:00|1020.2|1020|1019.8|1019.6|1020.4|1020.2|1019.2|1019|130113
1668441900000|2022-11-14 16:05:00|1020.2|1019.8|1020|1019.6|1020.6|1020.2|1019.2|1019|42507
1668442200000|2022-11-14 16:10:00|1019.8|1019.4|1017.2|1017|1020|1019.4|1016.4|1016.2|111694
1668442500000|2022-11-14 16:15:00|1017.6|1017.2|1015.4|1015|1018.2|1018|1015.4|1015|46289
1668442800000|2022-11-14 16:20:00|1015.6|1015.2|1017.6|1017.2|1018|1017.6|1015.6|1015.2|29946
1668443100000|2022-11-14 16:25:00|1017.4|1017|1019.2|1018.6|1019.2|1018.6|1017|1016.6|85657
1668499200000|2022-11-15 08:00:00|1016.4|1015.2|1026.2|1025|1027.4|1026|1016.4|1015|79424
1668499500000|2022-11-15 08:05:00|1026.4|1025.2|1022.8|1022|1026.4|1025.6|1021.4|1020.6|37320
1668499800000|2022-11-15 08:10:00|1023.4|1022.2|1024.2|1023.6|1026.2|1025.8|1022.6|1022|33261
1668500100000|2022-11-15 08:15:00|1024.6|1024|1027.6|1027|1027.8|1027.4|1022.8|1022.4|59456
1668500400000|2022-11-15 08:20:00|1027.4|1027.2|1027|1026.4|1028.8|1028|1024.4|1024|47197
1668500700000|2022-11-15 08:25:00|1027.4|1026.6|1027.4|1026.8|1029.2|1028.8|1027|1026.4|61018
1668501000000|2022-11-15 08:30:00|1027.2|1027|1027.6|1027.2|1028.6|1028.4|1027|1026.4|17336
1668501300000|2022-11-15 08:35:00|1027.4|1027|1029.4|1028.8|1029.4|1029|1026.8|1026.4|44385
1668501600000|2022-11-15 08:40:00|1029.2|1029|1028.8|1028.6|1030.6|1030.4|1027.8|1027.2|30953
1668501900000|2022-11-15 08:45:00|1029|1028.4|1027.4|1027|1030|1029.6|1027.2|1026.8|30742
1668502200000|2022-11-15 08:50:00|1027.6|1027.2|1024.4|1023.8|1028.4|1028|1024.2|1023.6|51035
1668502500000|2022-11-15 08:55:00|1024.6|1024|1018.8|1018.2|1025|1024.6|1018.8|1018.2|101049
1668502800000|2022-11-15 09:00:00|1018.6|1018|1021.4|1021.2|1021.8|1021.4|1017.4|1017|35310
1668503100000|2022-11-15 09:05:00|1021|1021|1019|1018.8|1021.4|1021|1018.4|1018|53548
1668503400000|2022-11-15 09:10:00|1018.8|1018.6|1020.2|1019.6|1020.4|1020.2|1018.2|1017.8|16101
1668503700000|2022-11-15 09:15:00|1020.4|1019.8|1021.2|1021|1022.2|1021.6|1019.4|1019.2|36936
1668504000000|2022-11-15 09:20:00|1021.4|1021.2|1020.2|1020|1021.8|1021.4|1020|1019.6|17246
1668504300000|2022-11-15 09:25:00|1020|1019.6|1020.6|1020.4|1021.4|1021|1018.8|1018.4|55975
1668504600000|2022-11-15 09:30:00|1020.8|1020.6|1023.8|1023.4|1024|1023.6|1020.6|1020.6|50352
1668504900000|2022-11-15 09:35:00|1023.6|1023.2|1023.4|1022.8|1024.4|1024.2|1022.8|1022.4|40315
1668505200000|2022-11-15 09:40:00|1023.2|1023|1025.4|1025|1026.2|1026|1023.2|1022.8|35399
1668505500000|2022-11-15 09:45:00|1025.2|1025.2|1024|1023.4|1025.6|1025.2|1023.2|1022.8|27401
1668505800000|2022-11-15 09:50:00|1023.8|1023.6|1024|1023.8|1024.4|1024|1022.8|1022.4|46566
1668506100000|2022-11-15 09:55:00|1023.8|1023.6|1024|1023.6|1024.2|1023.8|1022.8|1022.4|23460
1668506400000|2022-11-15 10:00:00|1023.8|1023.4|1023.8|1023.4|1024.6|1024.2|1023|1022.8|29198
1668506700000|2022-11-15 10:05:00|1023.6|1023.2|1024|1023.8|1024.4|1024.2|1023.2|1023|84670
1668507000000|2022-11-15 10:10:00|1023.8|1023.6|1026|1025.6|1026|1025.6|1023.4|1023|39229
1668507300000|2022-11-15 10:15:00|1025.8|1025.4|1026.2|1026|1027.2|1027|1025.6|1025.2|32685
1668507600000|2022-11-15 10:20:00|1026.6|1025.8|1024.4|1024|1026.6|1026.2|1024.4|1024|31324
1668507900000|2022-11-15 10:25:00|1024.2|1024.2|1025.6|1025.2|1025.6|1025.2|1023.6|1023.4|13570
1668508200000|2022-11-15 10:30:00|1025.4|1025|1024.8|1024.6|1026.2|1026|1024.2|1024|41766
1668508500000|2022-11-15 10:35:00|1025|1024.4|1024.8|1024.4|1025.4|1025|1024.2|1023.8|8707
1668508800000|2022-11-15 10:40:00|1024.6|1024.6|1026.6|1026.2|1026.6|1026.2|1024.2|1023.8|13182
1668509100000|2022-11-15 10:45:00|1026.4|1026|1027.8|1027.4|1028|1027.8|1026.4|1026|45433
1668509400000|2022-11-15 10:50:00|1028|1027.6|1028.4|1028|1029|1028.8|1027.6|1027.2|77193
1668509700000|2022-11-15 10:55:00|1028.2|1028.2|1029.6|1029.2|1030|1029.8|1028.2|1028.2|46617
1668510000000|2022-11-15 11:00:00|1029|1028.6|1028|1027.6|1029|1028.8|1028|1027.6|38137
1668510300000|2022-11-15 11:05:00|1028.4|1027.8|1028.8|1028.2|1029|1028.6|1026.8|1026.4|42536
1668510600000|2022-11-15 11:10:00|1028.6|1028.4|1027.4|1027.2|1029|1028.6|1027.2|1026.8|36306
1668510900000|2022-11-15 11:15:00|1028|1027.8|1030|1029.6|1030|1029.8|1027.6|1027.2|36651
1668511200000|2022-11-15 11:20:00|1030.4|1030|1030.8|1030.4|1031.2|1031|1030.2|1030|58213
1668511500000|2022-11-15 11:25:00|1030.6|1030.6|1032|1031.6|1032|1031.8|1030.4|1030|33268
1668511800000|2022-11-15 11:30:00|1031.8|1031.4|1031.8|1031.4|1032|1031.8|1031.6|1031.4|14772
1668512100000|2022-11-15 11:35:00|1032|1031.6|1029.4|1029|1032.4|1032.2|1029.4|1029|63616
1668512400000|2022-11-15 11:40:00|1029.6|1029.2|1029|1028.6|1029.6|1029.4|1028.6|1028.2|35435
1668512700000|2022-11-15 11:45:00|1028.8|1028.4|1029.6|1029.2|1029.8|1029.6|1028.8|1028.4|13171
1668513000000|2022-11-15 11:50:00|1029.4|1029|1028.2|1028|1029.6|1029|1028.2|1028|12473
1668513300000|2022-11-15 11:55:00|1028|1027.8|1029|1028.6|1029|1028.8|1027.8|1027.6|57024
1668513600000|2022-11-15 12:00:00|1028.8|1028|1030|1029.6|1030|1029.8|1028.2|1027.8|29631
1668513900000|2022-11-15 12:05:00|1029.8|1030.2|1030.4|1030.2|1031|1030.6|1029.8|1029.6|27790
1668514200000|2022-11-15 12:10:00|1030.6|1030.4|1030.4|1030|1031|1030.6|1029.6|1029.2|13854
1668514500000|2022-11-15 12:15:00|1030.2|1030.2|1031.4|1031|1031.4|1031|1029.8|1029.4|33388
1668514800000|2022-11-15 12:20:00|1031.2|1030.8|1031.8|1031.2|1032.6|1032.2|1029.8|1029.4|41816
1668515100000|2022-11-15 12:25:00|1031.6|1031.4|1032.6|1032.2|1033.6|1033.2|1031.4|1031|24780
1668515400000|2022-11-15 12:30:00|1033|1032.4|1032.6|1032|1033|1032.6|1032|1031.6|15123
1668515700000|2022-11-15 12:35:00|1032.4|1032.2|1035.4|1035.2|1035.6|1035.2|1032.2|1031.8|52782
1668516000000|2022-11-15 12:40:00|1035.6|1035.4|1034.8|1034.2|1035.8|1035.4|1034.2|1034|22926
1668516300000|2022-11-15 12:45:00|1034.6|1034.4|1034.6|1034.4|1034.8|1034.6|1034.2|1033.8|29130
1668516600000|2022-11-15 12:50:00|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1033.8|1033.4|18736
1668516900000|2022-11-15 12:55:00|1034.6|1034.6|1035.2|1034.8|1035.2|1035|1034.4|1034|20302
1668517200000|2022-11-15 13:00:00|1035|1034.4|1034.6|1034.2|1035.6|1035.2|1034.2|1033.8|29288
1668517500000|2022-11-15 13:05:00|1034.4|1034.4|1034|1033.8|1036|1035.8|1034|1033.6|64750
1668517800000|2022-11-15 13:10:00|1034.2|1033.6|1035|1034.6|1035.2|1035|1034|1033.6|45513
1668518100000|2022-11-15 13:15:00|1034.8|1034.8|1036.8|1036.4|1036.8|1036.4|1034.8|1034.8|52953
1668518400000|2022-11-15 13:20:00|1037|1036.6|1037.6|1037|1038|1037.6|1035.8|1035.4|46964
1668518700000|2022-11-15 13:25:00|1037.4|1037.2|1037|1036.6|1038.6|1038.2|1036.8|1036.4|34601
1668519000000|2022-11-15 13:30:00|1036.8|1036.2|1040.4|1040|1041|1040.2|1036.4|1036.2|87947
1668519300000|2022-11-15 13:35:00|1040.2|1040.2|1038.2|1037.6|1040.6|1040.4|1038|1037.6|36952
1668519600000|2022-11-15 13:40:00|1038.4|1037.8|1039.2|1038.6|1039.8|1039.4|1037.8|1037.4|22756
1668519900000|2022-11-15 13:45:00|1039.4|1038.8|1041.6|1041.4|1041.6|1041.4|1039.4|1038.6|47037
1668520200000|2022-11-15 13:50:00|1041.8|1041.2|1041.6|1041.2|1043.2|1042.8|1039|1038.4|60473
1668520500000|2022-11-15 13:55:00|1041.4|1041|1041|1040.8|1042|1041.6|1040.4|1040|41841
1668520800000|2022-11-15 14:00:00|1041.2|1041|1041.2|1040.8|1042|1041.6|1040.6|1040.2|58025
1668521100000|2022-11-15 14:05:00|1041.4|1041|1040.4|1039.8|1042.4|1042|1038.8|1038.4|75778
1668521400000|2022-11-15 14:10:00|1040.6|1040|1037.4|1037|1040.6|1040|1036.8|1036.4|52222
1668521700000|2022-11-15 14:15:00|1037.6|1037.2|1036.6|1036.2|1038|1037.6|1036.4|1036|19843
1668522000000|2022-11-15 14:20:00|1036.8|1036.4|1037.8|1037.4|1037.8|1037.4|1036|1035.8|15615
1668522300000|2022-11-15 14:25:00|1037.6|1037.2|1038.8|1038.4|1039.6|1039.2|1037.2|1037|56076
1668522600000|2022-11-15 14:30:00|1037.6|1037.2|1030|1029.6|1038.2|1037.8|1029.8|1029.6|115039
1668522900000|2022-11-15 14:35:00|1030.8|1030.2|1031.4|1030.8|1033.4|1033|1030|1029.6|44167
1668523200000|2022-11-15 14:40:00|1031.2|1031|1028.6|1028.2|1031.6|1031.2|1028|1027.6|58613
1668523500000|2022-11-15 14:45:00|1028.4|1027.6|1027.2|1026.6|1028.8|1028.6|1026.2|1025.6|74731
1668523800000|2022-11-15 14:50:00|1027|1026.8|1028.4|1028|1029.6|1029.2|1026.6|1026.2|48599
1668524100000|2022-11-15 14:55:00|1028.2|1027.8|1031.4|1031.2|1031.8|1031.4|1028.2|1027.8|58154
1668524400000|2022-11-15 15:00:00|1031.6|1031|1031.6|1031.2|1032.2|1031.8|1030.2|1029.8|67805
1668524700000|2022-11-15 15:05:00|1031.4|1031|1030.8|1030.4|1033|1032.6|1030|1029.8|35328
1668525000000|2022-11-15 15:10:00|1031|1030.6|1031.4|1031|1032|1031.6|1030.2|1030|32241
1668525300000|2022-11-15 15:15:00|1031.2|1031.2|1031.4|1031|1032.6|1032.2|1030.6|1030.2|56289
1668525600000|2022-11-15 15:20:00|1031.2|1031.2|1034.2|1033.8|1034.8|1034.6|1031.2|1031.2|41980
1668525900000|2022-11-15 15:25:00|1034.4|1034|1034.6|1034.4|1035.8|1035.4|1033.4|1033|90740
1668526200000|2022-11-15 15:30:00|1034.4|1034|1033.6|1033.2|1034.6|1034.2|1033|1032.6|92231
1668526500000|2022-11-15 15:35:00|1033.8|1033.4|1035.2|1035|1035.2|1035|1031.8|1031.4|37029
1668526800000|2022-11-15 15:40:00|1035|1034.8|1036.2|1036|1036.4|1036.2|1034.2|1034|47029
1668527100000|2022-11-15 15:45:00|1036|1035.8|1034.6|1034.2|1037|1036.6|1033.2|1033|56627
1668527400000|2022-11-15 15:50:00|1034.4|1033.8|1035.2|1034.8|1035.4|1035.2|1033.6|1033.2|61925
1668527700000|2022-11-15 15:55:00|1035|1035|1032.8|1032.6|1035.6|1035.2|1032.8|1032.6|42045
1668528000000|2022-11-15 16:00:00|1032.2|1031.8|1033|1032.6|1034|1033.8|1031.2|1031|103925
1668528300000|2022-11-15 16:05:00|1032.8|1032.2|1031.6|1031.2|1033.4|1033.2|1031.4|1031|26398
1668528600000|2022-11-15 16:10:00|1031.4|1031|1030.8|1030.4|1032.2|1032|1030.8|1030.4|50454
1668528900000|2022-11-15 16:15:00|1030.6|1030.2|1030.4|1030|1031.8|1031.4|1029.6|1029.2|69847
1668529200000|2022-11-15 16:20:00|1030.6|1030.2|1030.8|1030.6|1031.6|1031.4|1030.2|1029.8|123134
1668529500000|2022-11-15 16:25:00|1030.6|1030.4|1031|1030.4|1031.6|1031.2|1030|1029.6|116550
1668585600000|2022-11-16 08:00:00|1028.2|1026.4|1026.6|1025.4|1032.8|1031.6|1026|1025|63897
1668585900000|2022-11-16 08:05:00|1026.8|1026.2|1025.2|1024.4|1028.4|1027.4|1023.8|1022.8|55148
1668586200000|2022-11-16 08:10:00|1025|1024|1025.8|1025|1027|1026.2|1024.2|1023.6|35753
1668586500000|2022-11-16 08:15:00|1025.6|1025.2|1024|1023.6|1025.8|1025.2|1022.6|1022.2|48982
1668586800000|2022-11-16 08:20:00|1024.2|1023.4|1020.8|1020.4|1025.2|1024.6|1020.6|1020|69740
1668587100000|2022-11-16 08:25:00|1020.6|1020.2|1021.4|1021.2|1023.2|1022.6|1020|1019.4|42200
1668587400000|2022-11-16 08:30:00|1022|1021.4|1023|1022.4|1023|1022.6|1020.4|1020|19642
1668587700000|2022-11-16 08:35:00|1022.8|1022.2|1021.8|1021.4|1023.2|1023|1021|1020.4|42248
1668588000000|2022-11-16 08:40:00|1022|1021.6|1023.8|1023.6|1024|1023.8|1021.6|1021.4|57875
1668588300000|2022-11-16 08:45:00|1024|1023.4|1024|1023.6|1024.4|1024|1023|1022.6|30734
1668588600000|2022-11-16 08:50:00|1023.8|1023.2|1024|1023.4|1024.2|1023.8|1023.2|1022.8|43853
1668588900000|2022-11-16 08:55:00|1023.8|1023.2|1021|1020.6|1023.8|1023.4|1020|1019.6|66164
1668589200000|2022-11-16 09:00:00|1021.4|1020.8|1019|1018.6|1021.4|1021|1018.6|1018.2|65550
1668589500000|2022-11-16 09:05:00|1018.8|1018.4|1017.6|1017.4|1019|1018.6|1016.8|1016.4|65869
1668589800000|2022-11-16 09:10:00|1017.8|1017.2|1018.8|1018.2|1018.8|1018.2|1017|1016.4|105196
1668590100000|2022-11-16 09:15:00|1019.2|1018.4|1021|1020.8|1021.4|1021|1018.8|1018.2|36384
1668590400000|2022-11-16 09:20:00|1020.8|1020.6|1021.8|1021.6|1023|1022.6|1020.6|1020.2|32263
1668590700000|2022-11-16 09:25:00|1021.6|1021.4|1019.8|1019.6|1022.6|1022.2|1019.8|1019.4|31054
1668591000000|2022-11-16 09:30:00|1020|1019.4|1019|1018.6|1021.2|1021|1018.4|1018|48273
1668591300000|2022-11-16 09:35:00|1018.8|1018.4|1019|1018.8|1019.8|1019.4|1018.2|1018|33599
1668591600000|2022-11-16 09:40:00|1018.8|1018.6|1018.8|1018.4|1019.2|1018.8|1018.2|1018|19348
1668591900000|2022-11-16 09:45:00|1019.2|1018.6|1019.8|1019.2|1020.2|1020|1018.8|1018.4|33225
1668592200000|2022-11-16 09:50:00|1019.6|1019|1018|1017.6|1020|1019.6|1017.2|1017|26745
1668592500000|2022-11-16 09:55:00|1017.8|1017.4|1016|1015.6|1018.4|1018|1015.8|1015.4|47199
1668592800000|2022-11-16 10:00:00|1015.8|1015.4|1016.8|1016.4|1017|1016.8|1015.8|1015.4|22490
1668593100000|2022-11-16 10:05:00|1017|1016.6|1018.8|1018.4|1018.8|1018.6|1016.8|1016.4|41202
1668593400000|2022-11-16 10:10:00|1018.4|1018.2|1021.4|1021|1021.4|1021|1018.4|1018|26130
1668593700000|2022-11-16 10:15:00|1021.6|1021.2|1022.4|1022|1023|1022.8|1021.2|1021|44522
1668594000000|2022-11-16 10:20:00|1022.6|1022.2|1023|1022.4|1024.6|1024.2|1022|1021.6|49611
1668594300000|2022-11-16 10:25:00|1022.8|1022.6|1022|1021.6|1023.8|1023.2|1021.8|1021.6|33319
1668594600000|2022-11-16 10:30:00|1021.8|1021.8|1021.4|1021|1022.4|1022.2|1021|1020.4|20737
1668594900000|2022-11-16 10:35:00|1021.2|1021.2|1019.4|1019|1021.6|1021.2|1019.2|1018.8|21047
1668595200000|2022-11-16 10:40:00|1020|1019.2|1020.2|1019.8|1020.6|1020.4|1019.8|1019.2|22411
1668595500000|2022-11-16 10:45:00|1020|1020|1020.4|1020.2|1021|1020.6|1020|1019.6|17384
1668595800000|2022-11-16 10:50:00|1020.6|1020|1020|1019.6|1021|1020.6|1019.8|1019.6|21351
1668596100000|2022-11-16 10:55:00|1019.6|1019.8|1020.4|1020|1021.4|1021|1019.4|1019.2|25476
1668596400000|2022-11-16 11:00:00|1020.2|1019.8|1020|1019.6|1021|1020.8|1019.6|1019.4|10894
1668596700000|2022-11-16 11:05:00|1019.8|1019.4|1016.8|1016.4|1020|1019.4|1016.6|1016.2|26387
1668597000000|2022-11-16 11:10:00|1016.6|1016.2|1017.6|1017.4|1018.6|1018.2|1016.4|1016|19500
1668597300000|2022-11-16 11:15:00|1017.4|1017.2|1019|1018.8|1019.2|1018.8|1017.4|1017.2|9739
1668597600000|2022-11-16 11:20:00|1019.2|1019|1019.2|1019|1020|1019.8|1019|1018.6|21107
1668597900000|2022-11-16 11:25:00|1019.4|1019.2|1019.8|1019.4|1020.4|1020|1018.8|1018.6|26952
1668598200000|2022-11-16 11:30:00|1019.6|1019.6|1018|1017.4|1019.6|1019.6|1016.4|1016|60356
1668598500000|2022-11-16 11:35:00|1017.8|1017.2|1017.2|1017|1018|1017.4|1016.2|1016|11178
1668598800000|2022-11-16 11:40:00|1017.4|1017.2|1018.2|1017.8|1018.4|1017.8|1016.4|1016.2|21281
1668599100000|2022-11-16 11:45:00|1018|1018|1019.6|1019.2|1019.6|1019.2|1018|1017.8|28490
1668599400000|2022-11-16 11:50:00|1019.4|1019|1018.2|1017.8|1019.8|1019.6|1018|1017.8|24988
1668599700000|2022-11-16 11:55:00|1018.4|1018|1019.4|1018.8|1019.4|1019.2|1018.2|1017.8|13400
1668600000000|2022-11-16 12:00:00|1019|1018.6|1018.6|1018.4|1019.4|1019|1018.2|1017.8|19096
1668600300000|2022-11-16 12:05:00|1018.8|1018.2|1017.4|1017|1018.8|1018.2|1017.4|1017|14830
1668600600000|2022-11-16 12:10:00|1017.8|1017.2|1017|1016.6|1017.8|1017.4|1016.6|1016.2|24825
1668600900000|2022-11-16 12:15:00|1016.8|1016.4|1017.8|1017.4|1017.8|1017.6|1016|1015.8|13619
1668601200000|2022-11-16 12:20:00|1017.6|1017.6|1017.4|1017|1018.4|1018|1017.2|1017|10497
1668601500000|2022-11-16 12:25:00|1017.6|1017.2|1018.6|1018.2|1018.6|1018.4|1017.2|1016.8|16356
1668601800000|2022-11-16 12:30:00|1018.4|1018|1017.6|1017.2|1018.8|1018.4|1017.4|1017|12392
1668602100000|2022-11-16 12:35:00|1017.8|1017.4|1016.2|1015.8|1017.8|1017.4|1015.8|1015.6|21067
1668602400000|2022-11-16 12:40:00|1016|1016|1014.8|1014.4|1016.2|1016|1014|1013.8|32277
1668602700000|2022-11-16 12:45:00|1014.6|1014.2|1017|1016.8|1017.2|1016.8|1014.2|1013.8|32666
1668603000000|2022-11-16 12:50:00|1017.6|1017|1017.2|1016.6|1017.6|1017.2|1016.8|1016.2|20898
1668603300000|2022-11-16 12:55:00|1017.4|1016.8|1017.2|1017|1017.6|1017.2|1016.8|1016.4|33179
1668603600000|2022-11-16 13:00:00|1017|1016.8|1016.4|1016.2|1017.2|1016.8|1016.2|1016|22877
1668603900000|2022-11-16 13:05:00|1016.6|1016|1016.6|1016.4|1017.4|1017|1016.2|1016|43008
1668604200000|2022-11-16 13:10:00|1016.8|1016.2|1016.6|1016.2|1017.4|1017|1016.2|1016|62469
1668604500000|2022-11-16 13:15:00|1016.4|1016.4|1016.8|1016.4|1017.4|1017|1016.4|1016.2|29875
1668604800000|2022-11-16 13:20:00|1017|1016.6|1017.8|1017.2|1018.4|1018|1016.8|1016.6|21866
1668605100000|2022-11-16 13:25:00|1018|1017.4|1019.8|1019.4|1020|1019.6|1017.6|1017.2|15607
1668605400000|2022-11-16 13:30:00|1019|1018.8|1019.8|1019.2|1021.4|1020.8|1016.2|1015.6|76505
1668605700000|2022-11-16 13:35:00|1019.6|1019.4|1020.8|1020.4|1020.8|1020.4|1019.6|1019.4|15414
1668606000000|2022-11-16 13:40:00|1021|1020.6|1020.4|1020.2|1021.8|1021.6|1019.8|1019.4|23462
1668606300000|2022-11-16 13:45:00|1020.8|1020|1019.8|1019.4|1022.4|1022|1019.8|1019.4|33340
1668606600000|2022-11-16 13:50:00|1019.6|1019.6|1018.2|1017.8|1020|1019.8|1017.4|1017|22229
1668606900000|2022-11-16 13:55:00|1018.6|1018|1019|1018.6|1019.6|1019.2|1018|1017.6|13858
1668607200000|2022-11-16 14:00:00|1018.8|1018.4|1018.4|1018|1020.2|1019.8|1018.4|1018|49839
1668607500000|2022-11-16 14:05:00|1018.2|1017.8|1019.8|1019.4|1019.8|1019.4|1018.2|1017.8|24965
1668607800000|2022-11-16 14:10:00|1019.6|1019.6|1018.8|1018.6|1020.4|1020|1018.6|1018.2|41316
1668608100000|2022-11-16 14:15:00|1019|1018.8|1017.6|1017.4|1019.2|1018.8|1017.4|1017|15749
1668608400000|2022-11-16 14:20:00|1018|1017.6|1017.4|1017|1018.4|1018.2|1017.2|1016.8|21706
1668608700000|2022-11-16 14:25:00|1017.2|1017.2|1017.6|1017.4|1018|1017.6|1017.2|1016.6|9819
1668609000000|2022-11-16 14:30:00|1017.8|1017|1015.2|1014.8|1018.8|1018.4|1014|1013.8|86251
1668609300000|2022-11-16 14:35:00|1015|1014.6|1014.6|1014.2|1015|1014.6|1013.4|1013|29401
1668609600000|2022-11-16 14:40:00|1014.4|1013.8|1014|1013.6|1014.8|1014.4|1012.6|1012.2|41157
1668609900000|2022-11-16 14:45:00|1013.8|1014|1014|1013.6|1016.2|1015.8|1013.8|1013.4|63550
1668610200000|2022-11-16 14:50:00|1013.8|1013.4|1013.8|1013.4|1015.2|1015|1013|1012.6|33718
1668610500000|2022-11-16 14:55:00|1013.6|1013.6|1014.6|1014.4|1014.8|1014.6|1013.2|1013|51666
1668610800000|2022-11-16 15:00:00|1014.8|1014.6|1015|1014.8|1016.6|1016.2|1014.6|1014.6|50183
1668611100000|2022-11-16 15:05:00|1015.2|1015|1014|1013.8|1015.4|1015.2|1013.4|1013|30986
1668611400000|2022-11-16 15:10:00|1014.4|1014|1015.6|1015.2|1017.4|1017|1014|1013.8|44507
1668611700000|2022-11-16 15:15:00|1015.8|1015.4|1016.2|1016|1017|1016.4|1015.6|1015.2|30798
1668612000000|2022-11-16 15:20:00|1016.4|1016.2|1017.4|1017.2|1018|1017.6|1016.4|1016.2|45965
1668612300000|2022-11-16 15:25:00|1017.6|1017.4|1018.2|1018|1019|1018.6|1017|1016.8|46518
1668612600000|2022-11-16 15:30:00|1018|1017.8|1018|1017.8|1018.6|1018.4|1016.6|1016.4|23612
1668612900000|2022-11-16 15:35:00|1018.2|1018|1018.4|1018.2|1019.2|1019|1017.8|1017.6|48119
1668613200000|2022-11-16 15:40:00|1018.6|1018.4|1017|1016.8|1018.6|1018.4|1016.8|1016.6|24067
1668613500000|2022-11-16 15:45:00|1016.8|1016.6|1017.8|1017.6|1018|1017.6|1016.6|1016.2|49259
1668613800000|2022-11-16 15:50:00|1017.6|1017.4|1015.8|1015.6|1018.2|1018|1015.6|1015.4|22096
1668614100000|2022-11-16 15:55:00|1016|1015.8|1015.4|1015.2|1016.6|1016.4|1015.4|1015.2|34388
1668614400000|2022-11-16 16:00:00|1015.6|1015.4|1012.6|1012.4|1016|1015.6|1011.6|1011.2|69020
1668614700000|2022-11-16 16:05:00|1012.4|1012|1013.4|1013.2|1013.6|1013.4|1012.4|1012|25383
1668615000000|2022-11-16 16:10:00|1013.6|1013.4|1015.4|1015|1015.4|1015.2|1013.4|1013|41406
1668615300000|2022-11-16 16:15:00|1015|1015.2|1015.2|1015|1015.8|1015.4|1014.6|1014.2|74259
1668615600000|2022-11-16 16:20:00|1015|1014.6|1016|1015.8|1016.2|1016|1014.8|1014.6|56604
1668615900000|2022-11-16 16:25:00|1015.8|1015.6|1016.8|1016.4|1016.8|1016.6|1015.2|1015|98755
1668672000000|2022-11-17 08:00:00|1016.8|1015|1019.8|1019.2|1021|1020.4|1016.4|1015|49305
1668672300000|2022-11-17 08:05:00|1019.6|1019|1020.2|1020|1021|1020.4|1018.4|1017.8|32813
1668672600000|2022-11-17 08:10:00|1020|1019.8|1017.6|1017.2|1021|1020.6|1016.8|1016.2|43112
1668672900000|2022-11-17 08:15:00|1017.8|1017.4|1018.6|1018.2|1020|1019.6|1017.8|1017.2|24712
1668673200000|2022-11-17 08:20:00|1018.8|1018.4|1016.6|1016.2|1019.6|1019|1016.6|1016.2|14887
1668673500000|2022-11-17 08:25:00|1016.8|1016.4|1014.8|1014.4|1017.2|1016.8|1014.8|1014.4|29069
1668673800000|2022-11-17 08:30:00|1015|1014.2|1013.2|1012.8|1015|1014.2|1012.2|1011.8|39651
1668674100000|2022-11-17 08:35:00|1013.6|1012.6|1012|1011.6|1014.2|1013.8|1011.8|1011.2|30330
1668674400000|2022-11-17 08:40:00|1011.6|1011.8|1010.4|1010|1011.6|1011.8|1009.2|1008.8|44214
1668674700000|2022-11-17 08:45:00|1011|1010.2|1010.8|1010.4|1011.4|1011|1009.8|1009.2|19819
1668675000000|2022-11-17 08:50:00|1010.6|1010.2|1009.4|1009.2|1011|1010.8|1009.4|1009.2|5493
1668675300000|2022-11-17 08:55:00|1009.2|1008.8|1008.6|1008.2|1010|1009.6|1008.4|1008|10774
1668675600000|2022-11-17 09:00:00|1008.8|1008.4|1008.4|1008.2|1010|1009.6|1008.4|1008|32071
1668675900000|2022-11-17 09:05:00|1008.2|1008|1006.6|1006.4|1008.2|1008|1006|1005.8|45250
1668676200000|2022-11-17 09:10:00|1006.4|1006.2|1007.4|1007|1008.4|1008|1006.4|1006|20922
1668676500000|2022-11-17 09:15:00|1007.6|1007.2|1006.6|1006.4|1008.4|1008|1006.6|1006.2|13734
1668676800000|2022-11-17 09:20:00|1007|1006.6|1007.8|1007.2|1008.4|1008|1006.8|1006.6|11728
1668677100000|2022-11-17 09:25:00|1007.6|1007.4|1008.4|1008|1009|1008.8|1007.6|1007.4|11747
1668677400000|2022-11-17 09:30:00|1008.2|1007.8|1004.8|1004.4|1008.4|1007.8|1004.6|1004.4|40298
1668677700000|2022-11-17 09:35:00|1004.6|1004.6|1003.4|1003|1004.8|1004.6|1003|1002.6|36767
1668678000000|2022-11-17 09:40:00|1003.6|1003.2|1004|1003.6|1004.8|1004.4|1003.6|1003|18994
1668678300000|2022-11-17 09:45:00|1004.2|1003.8|1005|1004.6|1005.6|1005.2|1003.8|1003.4|15506
1668678600000|2022-11-17 09:50:00|1005.2|1004.8|1004.8|1004.6|1005.8|1005.4|1003.4|1003|23517
1668678900000|2022-11-17 09:55:00|1005|1004.4|1005.6|1005.2|1005.6|1005.2|1004|1003.6|15733
1668679200000|2022-11-17 10:00:00|1005.4|1005.4|1007|1006.8|1007.6|1007.4|1005.4|1005.2|13269
1668679500000|2022-11-17 10:05:00|1007.6|1007.2|1006.4|1006.2|1007.8|1007.4|1006|1005.8|27942
1668679800000|2022-11-17 10:10:00|1006|1005.6|1006|1005.6|1006.4|1006.2|1004.4|1004|18888
1668680100000|2022-11-17 10:15:00|1006.4|1005.8|1009|1008.6|1009|1008.6|1006.2|1005.8|12037
1668680400000|2022-11-17 10:20:00|1008.8|1008.4|1008.6|1008.2|1008.8|1008.6|1008.2|1008|5247
1668680700000|2022-11-17 10:25:00|1008.8|1008.4|1009.4|1009|1009.8|1009.4|1008.6|1008.4|31700
1668681000000|2022-11-17 10:30:00|1009.6|1009.2|1008.2|1007.8|1009.6|1009.2|1007.8|1007.6|12503
1668681300000|2022-11-17 10:35:00|1008|1007.6|1006.6|1006.2|1008.2|1007.8|1006|1005.6|15805
1668681600000|2022-11-17 10:40:00|1006.4|1006.4|1006.4|1006|1007.4|1007|1006.2|1005.8|6082
1668681900000|2022-11-17 10:45:00|1006.2|1005.8|1004.6|1004.2|1006.4|1006|1004.4|1004|21723
1668682200000|2022-11-17 10:50:00|1004.4|1004.4|1002.8|1002.6|1004.4|1004.4|1002.8|1002.2|13341
1668682500000|2022-11-17 10:55:00|1002.6|1002.4|1003|1002.6|1003|1002.6|1002|1001.8|23013
1668682800000|2022-11-17 11:00:00|1002.8|1002.4|1003|1002.6|1004.2|1003.8|1002.8|1002.4|10281
1668683100000|2022-11-17 11:05:00|1003.4|1002.8|1002.8|1002.4|1003.8|1003.4|1002.6|1002.2|33906
1668683400000|2022-11-17 11:10:00|1002.6|1002.2|1002.4|1002|1002.8|1002.4|1001.4|1001|8477
1668683700000|2022-11-17 11:15:00|1002.2|1002.2|1003.2|1002.8|1003.8|1003.4|1002.2|1002|18445
1668684000000|2022-11-17 11:20:00|1003|1002.6|1002.6|1002.4|1003.4|1003|1002.6|1002.2|6443
1668684300000|2022-11-17 11:25:00|1002.8|1002.6|1002.8|1002.4|1003|1002.8|1002.2|1002|2468
1668684600000|2022-11-17 11:30:00|1002.6|1002.6|1004.4|1004|1004.6|1004.2|1002.6|1002.4|33754
1668684900000|2022-11-17 11:35:00|1004.2|1004.2|1002|1001.8|1004.4|1004.2|1001.6|1001.2|13346
1668685200000|2022-11-17 11:40:00|1002.4|1002|1002.2|1001.8|1002.6|1002.2|1001.6|1001.2|20536
1668685500000|2022-11-17 11:45:00|1002.4|1002|1003|1002.6|1003.6|1003.2|1002.4|1001.8|13352
1668685800000|2022-11-17 11:50:00|1003.2|1002.8|1003.4|1003|1004.6|1004.4|1003.2|1002.8|7593
1668686100000|2022-11-17 11:55:00|1003|1002.8|1002.8|1002.6|1003|1003|1002|1001.8|16749
1668686400000|2022-11-17 12:00:00|1003.8|1003.4|1002.2|1002|1003.8|1003.4|1002.2|1002|8461
1668686700000|2022-11-17 12:05:00|1002|1001.8|1001.8|1001.4|1002.2|1002|1001.6|1001.4|16420
1668687000000|2022-11-17 12:10:00|1001.6|1001|1001.4|1001|1001.8|1001.4|1000.4|1000|11583
1668687300000|2022-11-17 12:15:00|1001.6|1001.2|1001.4|1001.2|1002|1001.6|1001|1000.8|19302
1668687600000|2022-11-17 12:20:00|1001.2|1001|1001|1000.6|1001.4|1001|1000.6|1000.4|10401
1668687900000|2022-11-17 12:25:00|1001.4|1000.8|1001.6|1001.4|1003.2|1003|1001.4|1000.6|26083
1668688200000|2022-11-17 12:30:00|1002|1001.6|1000.6|1000.2|1002.2|1002|1000.4|1000|7672
1668688500000|2022-11-17 12:35:00|1000.4|1000|1000.4|1000|1001.2|1001|1000.4|1000|12797
1668688800000|2022-11-17 12:40:00|1000.8|1000.2|999|998.7|1001.4|1001|998.5|998.2|25469
1668689100000|2022-11-17 12:45:00|998.9|998.6|996.8|996.6|999|998.7|996.6|996.2|23967
1668689400000|2022-11-17 12:50:00|996.7|996.5|997.9|997.7|998|997.7|996.7|996.5|31566
1668689700000|2022-11-17 12:55:00|997.8|997.6|997.5|997.2|997.9|997.6|996.6|996.4|33262
1668690000000|2022-11-17 13:00:00|997.7|997.3|995.9|995.7|997.7|997.4|995.7|995.4|20461
1668690300000|2022-11-17 13:05:00|996|995.6|995.6|995.4|996.3|996|995.3|995.1|67160
1668690600000|2022-11-17 13:10:00|995.5|995.3|997.8|997.5|997.8|997.6|995|994.8|19744
1668690900000|2022-11-17 13:15:00|998|997.6|998.9|998.7|999|998.7|997.2|997.1|22054
1668691200000|2022-11-17 13:20:00|999|998.8|997.6|997.5|999.2|998.9|997.3|997.1|17407
1668691500000|2022-11-17 13:25:00|997.5|997.4|999.3|998.9|999.3|998.9|997.5|997.3|29371
1668691800000|2022-11-17 13:30:00|999.5|999|998.9|998.7|1001|1000.4|998.4|998.1|46220
1668692100000|2022-11-17 13:35:00|999.2|998.6|996.8|996.6|999.5|999.1|996.8|996.6|38084
1668692400000|2022-11-17 13:40:00|997|996.5|998.7|998.5|998.8|998.6|996.6|996.4|26725
1668692700000|2022-11-17 13:45:00|998.6|998.4|996.8|996.6|999.6|999.3|996.6|996.3|30804
1668693000000|2022-11-17 13:50:00|996.7|996.4|997.6|997.4|997.6|997.4|996.6|996.2|35286
1668693300000|2022-11-17 13:55:00|997.8|997.5|995.9|995.7|997.8|997.5|995.8|995.6|18584
1668693600000|2022-11-17 14:00:00|995.8|995.8|996.9|996.7|997.2|996.9|995.8|995.6|39625
1668693900000|2022-11-17 14:05:00|997|996.8|999|998.7|999.3|999|996.9|996.7|38814
1668694200000|2022-11-17 14:10:00|999.2|998.8|999|998.9|999.2|999|998|997.7|21443
1668694500000|2022-11-17 14:15:00|999.5|999.4|999.1|998.8|999.7|999.4|998.9|998.6|15423
1668694800000|2022-11-17 14:20:00|999.2|998.9|998.8|998.7|999.6|999.3|998.5|998.2|20994
1668695100000|2022-11-17 14:25:00|999.1|998.8|1000.6|1000.2|1000.8|1000.4|998.5|998.3|25005
1668695400000|2022-11-17 14:30:00|1000.4|1000.4|1000.6|1000.4|1001.8|1001.4|999.8|999.5|47641
1668695700000|2022-11-17 14:35:00|1000.8|1000.6|1001.6|1001.2|1002.8|1002.4|1000.6|1000.4|33070
1668696000000|2022-11-17 14:40:00|1001.4|1001|1003.8|1003.2|1005|1004.6|1001.4|1001|28045
1668696300000|2022-11-17 14:45:00|1003.6|1003.4|1004.6|1004.2|1005|1004.8|1003|1002.6|29569
1668696600000|2022-11-17 14:50:00|1004.8|1004.4|1003.4|1003.2|1005.6|1005.4|1003|1002.8|58280
1668696900000|2022-11-17 14:55:00|1003.6|1003|1003.4|1003|1004.6|1004.2|1002.8|1002.4|19579
1668697200000|2022-11-17 15:00:00|1003.6|1003.2|1005|1004.8|1005.2|1005|1003.4|1003|37378
1668697500000|2022-11-17 15:05:00|1004.8|1004.6|1004.2|1004|1005|1004.8|1004|1003.8|32410
1668697800000|2022-11-17 15:10:00|1004.4|1004.2|1007|1006.8|1007|1006.8|1004.4|1004|34879
1668698100000|2022-11-17 15:15:00|1007.6|1006.6|1009.8|1009.6|1009.8|1009.6|1007|1006.6|48546
1668698400000|2022-11-17 15:20:00|1010|1009.4|1008.8|1008.6|1010.2|1010|1008.6|1008.2|41637
1668698700000|2022-11-17 15:25:00|1009|1008.8|1010.8|1010.4|1011.4|1011.2|1008.6|1008.4|60220
1668699000000|2022-11-17 15:30:00|1010.6|1010.2|1009|1008.8|1010.8|1010.2|1009|1008.8|19240
1668699300000|2022-11-17 15:35:00|1009.4|1009.2|1010|1009.8|1011|1010.6|1009.2|1009|23015
1668699600000|2022-11-17 15:40:00|1009.8|1009.4|1010.6|1010.4|1011|1010.6|1009.6|1009.2|17105
1668699900000|2022-11-17 15:45:00|1010.4|1010.2|1009.6|1009.4|1010.6|1010.2|1008.8|1008.6|19154
1668700200000|2022-11-17 15:50:00|1009.8|1009.6|1009.6|1009.4|1010|1009.6|1009.2|1009|24899
1668700500000|2022-11-17 15:55:00|1009.4|1009.2|1009|1008.8|1009.4|1009.2|1008.4|1008|18513
1668700800000|2022-11-17 16:00:00|1008.8|1008.6|1009.4|1009.2|1010|1009.6|1008.6|1008.2|17111
1668701100000|2022-11-17 16:05:00|1009.6|1009.4|1008.8|1008.4|1010.2|1010|1008.6|1008.2|38450
1668701400000|2022-11-17 16:10:00|1008.6|1008.2|1009.6|1009.4|1009.6|1009.4|1008.6|1008.2|51628
1668701700000|2022-11-17 16:15:00|1010|1009.8|1010.2|1010|1010.2|1010|1009.6|1009.2|36180
1668702000000|2022-11-17 16:20:00|1010|1009.8|1010.2|1010|1010.6|1010.4|1009.6|1009.4|54405
1668702300000|2022-11-17 16:25:00|1010.4|1010.2|1010|1009.8|1010.8|1010.6|1010|1009.8|52947
1668758400000|2022-11-18 08:00:00|1015|1014.2|1012.4|1011.6|1020|1019.4|1012|1011|68960
1668758700000|2022-11-18 08:05:00|1012.6|1011.8|1013.8|1013|1017.4|1016.6|1011.4|1010.4|45262
1668759000000|2022-11-18 08:10:00|1013.6|1012.8|1013|1012.6|1014|1013.2|1011.2|1010.4|24761
1668759300000|2022-11-18 08:15:00|1013.2|1012.8|1011|1010.4|1014.2|1014|1010.6|1010|38271
1668759600000|2022-11-18 08:20:00|1010.8|1010.6|1012.2|1011.8|1012.8|1012.4|1010.2|1009.6|52046
1668759900000|2022-11-18 08:25:00|1012|1011.6|1012.2|1011.6|1013.6|1013|1012|1011.4|29510
1668760200000|2022-11-18 08:30:00|1012.8|1012.4|1012.6|1012|1013|1012.6|1011|1010.6|34436
1668760500000|2022-11-18 08:35:00|1012.4|1011.8|1012.6|1012.2|1013.2|1012.8|1011.6|1011.2|23310
1668760800000|2022-11-18 08:40:00|1012.4|1011.8|1012.6|1012.2|1012.6|1012.2|1011.8|1011.2|17411
1668761100000|2022-11-18 08:45:00|1012.8|1012.4|1013.6|1013.2|1014|1013.6|1012.4|1012|22988
1668761400000|2022-11-18 08:50:00|1013.4|1013|1015.4|1015|1015.6|1015.2|1013.2|1012.8|5623
1668761700000|2022-11-18 08:55:00|1015.2|1014.8|1016.8|1016.6|1016.8|1016.6|1015.2|1014.8|20305
1668762000000|2022-11-18 09:00:00|1016.6|1016.4|1019.2|1018.8|1019.4|1019|1016.4|1016|338697
1668762300000|2022-11-18 09:05:00|1019|1018.6|1018.8|1018.4|1019.4|1019|1018|1017.6|49829
1668762600000|2022-11-18 09:10:00|1019|1018.6|1017|1016.8|1019|1018.6|1017|1016.6|34954
1668762900000|2022-11-18 09:15:00|1017.4|1016.6|1018.2|1017.6|1019|1018.6|1017.2|1016.6|21942
1668763200000|2022-11-18 09:20:00|1018|1017.8|1018|1017.6|1019.4|1019.2|1017.4|1017|21938
1668763500000|2022-11-18 09:25:00|1018.2|1017.8|1019.2|1018.8|1019.2|1018.8|1018.2|1017.6|10512
1668763800000|2022-11-18 09:30:00|1019.4|1019|1020|1019.6|1020|1019.6|1019|1018.6|44676
1668764100000|2022-11-18 09:35:00|1019.8|1019.4|1018.4|1018|1020.2|1019.8|1018.2|1017.8|31881
1668764400000|2022-11-18 09:40:00|1018.6|1018.2|1017.4|1017.2|1019.2|1019|1017.2|1017|13782
1668764700000|2022-11-18 09:45:00|1017.2|1017|1017.4|1017|1017.8|1017.6|1016.6|1016.4|30436
1668765000000|2022-11-18 09:50:00|1017.2|1017.2|1017|1016.8|1017.4|1017.2|1016.6|1016.4|19698
1668765300000|2022-11-18 09:55:00|1016.8|1016.4|1016|1015.8|1016.8|1016.4|1015.4|1015|37015
1668765600000|2022-11-18 10:00:00|1016.2|1016|1016.6|1016.4|1016.8|1016.4|1016|1015.6|37983
1668765900000|2022-11-18 10:05:00|1016.8|1016.2|1016.6|1016.4|1017.8|1017.4|1016|1015.6|47438
1668766200000|2022-11-18 10:10:00|1016.4|1016.2|1016.8|1016.6|1017.2|1017|1016.2|1016|20048
1668766500000|2022-11-18 10:15:00|1016.6|1016.4|1016.6|1016.4|1017.2|1016.8|1016.4|1016|13105
1668766800000|2022-11-18 10:20:00|1016.4|1016.2|1016.8|1016.4|1016.8|1016.6|1016.2|1016|10478
1668767100000|2022-11-18 10:25:00|1016.6|1016.2|1016.4|1016|1016.8|1016.4|1016.2|1016|12458
1668767400000|2022-11-18 10:30:00|1016.2|1016.2|1015.4|1015.2|1016.4|1016.2|1014.2|1014|21918
1668767700000|2022-11-18 10:35:00|1015.6|1015.4|1016.4|1016.2|1016.8|1016.6|1015.6|1015.4|20025
1668768000000|2022-11-18 10:40:00|1016.6|1016.4|1016|1015.8|1017|1016.6|1015.8|1015.4|18821
1668768300000|2022-11-18 10:45:00|1016.2|1015.6|1016.4|1016|1016.6|1016.2|1015.2|1014.8|28428
1668768600000|2022-11-18 10:50:00|1016.6|1016.2|1014.8|1014.6|1016.8|1016.6|1014.6|1014.2|284513
1668768900000|2022-11-18 10:55:00|1014.6|1014.4|1014.4|1014.2|1015.8|1015.4|1013.4|1013.2|200834
1668769200000|2022-11-18 11:00:00|1014.2|1013.8|1016.2|1016|1016.4|1016|1014.2|1013.8|186146
1668769500000|2022-11-18 11:05:00|1016.4|1015.8|1016.2|1015.8|1016.6|1016.2|1015.2|1014.8|41389
1668769800000|2022-11-18 11:10:00|1016|1015.6|1016.4|1016|1016.6|1016.2|1015.4|1015.2|12099
1668770100000|2022-11-18 11:15:00|1016.2|1015.8|1016|1015.8|1016.8|1016.4|1015.6|1015.4|22472
1668770400000|2022-11-18 11:20:00|1015.8|1015.6|1015.4|1015.2|1016|1015.8|1015|1014.6|4741
1668770700000|2022-11-18 11:25:00|1015.6|1015.4|1016|1015.6|1016|1015.6|1015.2|1015|19723
1668771000000|2022-11-18 11:30:00|1015.8|1015.4|1016|1015.6|1016|1015.6|1015|1014.8|40667
1668771300000|2022-11-18 11:35:00|1015.8|1015.8|1016|1015.8|1016.4|1016.2|1015.8|1015.6|10218
1668771600000|2022-11-18 11:40:00|1016.2|1016|1015.6|1015.4|1016.4|1016|1015.6|1015.2|10797
1668771900000|2022-11-18 11:45:00|1015.8|1015.2|1016.2|1015.8|1016.4|1016.2|1015.4|1015.2|26916
1668772200000|2022-11-18 11:50:00|1016|1015.6|1015.6|1015.2|1016.4|1016.2|1015.4|1015.2|44700
1668772500000|2022-11-18 11:55:00|1015.8|1015.4|1015.4|1015.2|1016|1015.8|1015.4|1015|13794
1668772800000|2022-11-18 12:00:00|||||||||6442
1668773100000|2022-11-18 12:05:00|1016.4|1016.2|1016.8|1016.4|1017.4|1017.2|1016.2|1015.8|42300
1668773400000|2022-11-18 12:10:00|1017|1016.6|1017.2|1017|1017.4|1017|1016.2|1015.8|16497
1668773700000|2022-11-18 12:15:00|1017.4|1016.8|1018.8|1018.4|1018.8|1018.4|1017|1016.8|32979
1668774000000|2022-11-18 12:20:00|1018.6|1018.6|1017.8|1017.4|1018.6|1018.6|1017.2|1017|12091
1668774300000|2022-11-18 12:25:00|1017.6|1017.6|1016.4|1016.2|1017.6|1017.6|1016.4|1016|18191
1668774600000|2022-11-18 12:30:00|1016|1016|1015.8|1015.4|1016.4|1016.2|1015.4|1015|17885
1668774900000|2022-11-18 12:35:00|1015.6|1015.6|1015.6|1015.2|1016.2|1016|1015.2|1015|15898
1668775200000|2022-11-18 12:40:00|1015.4|1015|1016|1015.8|1016.2|1016|1015.4|1015|15149
1668775500000|2022-11-18 12:45:00|1015.8|1015.6|1015.8|1015.6|1016|1015.8|1015.2|1014.8|45957
1668775800000|2022-11-18 12:50:00|1015.6|1015.4|1015.6|1015.2|1015.8|1015.6|1015|1014.6|9718
1668776100000|2022-11-18 12:55:00|1015.8|1015.4|1015.8|1015.6|1016|1015.6|1015.2|1015|8534
1668776400000|2022-11-18 13:00:00|1015.6|1015.4|1016.4|1016.2|1016.6|1016.4|1015.2|1015|11021
1668776700000|2022-11-18 13:05:00|1016.2|1016|1016.2|1015.8|1016.6|1016.4|1015.8|1015.6|102480
1668777000000|2022-11-18 13:10:00|1016.4|1016|1016.6|1016.2|1016.6|1016.2|1016|1015.6|15613
1668777300000|2022-11-18 13:15:00|1016.4|1016.4|1018.4|1018|1018.4|1018|1016.4|1016.2|15655
1668777600000|2022-11-18 13:20:00|1018.2|1018.2|1019|1018.8|1019.2|1018.8|1018.2|1017.8|18852
1668777900000|2022-11-18 13:25:00|1018.8|1018.6|1018.8|1018.4|1019.8|1019.6|1018.6|1018.4|21846
1668778200000|2022-11-18 13:30:00|1018.6|1018.6|1018.2|1017.8|1018.8|1018.6|1017.6|1017.2|14638
1668778500000|2022-11-18 13:35:00|1018.4|1018|1017.8|1017.6|1018.6|1018.4|1017.8|1017.6|9336
1668778800000|2022-11-18 13:40:00|1018|1017.8|1017.6|1017.4|1018.4|1018|1017.6|1017.2|5863
1668779100000|2022-11-18 13:45:00|1017.8|1017.6|1017.8|1017.4|1017.8|1017.6|1016.6|1016.4|47024
1668779400000|2022-11-18 13:50:00|1017.6|1017|1017.2|1016.8|1017.8|1017.6|1017|1016.8|12682
1668779700000|2022-11-18 13:55:00|1017|1017|1017|1016.6|1017.6|1017.2|1016.8|1016.4|7597
1668780000000|2022-11-18 14:00:00|1017.2|1016.8|1017.8|1017.6|1017.8|1017.6|1017|1016.6|33589
1668780300000|2022-11-18 14:05:00|1017.6|1017.2|1017.8|1017.4|1018|1017.8|1017.4|1017.2|18136
1668780600000|2022-11-18 14:10:00|1017.6|1017.2|1016.4|1016|1017.8|1017.4|1016.2|1016|23427
1668780900000|2022-11-18 14:15:00|1016.6|1016.2|1016.6|1016.2|1017.6|1017.2|1016.4|1016|38785
1668781200000|2022-11-18 14:20:00|1016.8|1016.4|1016.2|1015.8|1016.8|1016.4|1015.6|1015.4|8668
1668781500000|2022-11-18 14:25:00|1016.4|1015.6|1016.2|1016|1016.4|1016|1016|1015.6|6295
1668781800000|2022-11-18 14:30:00|1016.4|1016.2|1015.6|1015.4|1016.6|1016.2|1014.2|1013.8|153712
1668782100000|2022-11-18 14:35:00|1015.4|1015.2|1015.6|1015.4|1016|1015.8|1015.2|1015|34394
1668782400000|2022-11-18 14:40:00|1015.8|1015.6|1016.4|1016.2|1016.6|1016.4|1015.4|1015.2|305038
1668782700000|2022-11-18 14:45:00|1016.2|1016|1016|1015.8|1017|1016.8|1016|1015.8|66037
1668783000000|2022-11-18 14:50:00|1016.4|1016|1016.2|1015.8|1016.6|1016.2|1015.8|1015.6|111510
1668783300000|2022-11-18 14:55:00|1016.4|1016|1016.6|1016.2|1016.6|1016.2|1015.8|1015.6|39854
1668783600000|2022-11-18 15:00:00|1016.4|1016|1016.4|1016.2|1017|1016.6|1015.8|1015.6|60903
1668783900000|2022-11-18 15:05:00|1016.2|1016|1016.4|1016.2|1016.6|1016.4|1015.2|1015|513468
1668784200000|2022-11-18 15:10:00|1016.6|1016.4|1016.6|1016.2|1017|1016.8|1016|1015.8|38806
1668784500000|2022-11-18 15:15:00|1016.4|1016.4|1016|1015.6|1017.2|1017|1015.8|1015.6|79970
1668784800000|2022-11-18 15:20:00|1016.2|1015.8|1016.8|1016.6|1017|1016.8|1015.6|1015.2|42237
1668785100000|2022-11-18 15:25:00|1017|1016.4|1017.2|1016.8|1017.2|1017|1016|1015.6|72671
1668785400000|2022-11-18 15:30:00|1017|1016.6|1016.8|1016.4|1017.4|1017.2|1016.4|1016.2|45489
1668785700000|2022-11-18 15:35:00|1017|1016.6|1017|1016.8|1017.4|1017|1016.8|1016.6|56394
1668786000000|2022-11-18 15:40:00|1017.2|1017|1017.2|1017|1017.6|1017.4|1017|1016.8|52598
1668786300000|2022-11-18 15:45:00|1017.4|1017.2|1017.6|1017.4|1017.6|1017.4|1017|1016.8|18037
1668786600000|2022-11-18 15:50:00|1017.8|1017.6|1018|1017.8|1018|1017.8|1017.4|1017.2|24099
1668786900000|2022-11-18 15:55:00|1018.2|1018|1017|1016.6|1018.2|1018|1016.6|1016.4|66539
1668787200000|2022-11-18 16:00:00|1017.4|1017|1018|1017.8|1018.2|1018|1016.6|1016.2|139318
1668787500000|2022-11-18 16:05:00|1018.2|1018|1018|1017.6|1018.2|1018|1017.8|1017.6|52365
1668787800000|2022-11-18 16:10:00|1017.8|1017.8|1019|1018.8|1019.4|1019.2|1017.8|1017.8|79808
1668788100000|2022-11-18 16:15:00|1018.8|1018.6|1018|1017.8|1019.2|1019|1018|1017.8|156957
1668788400000|2022-11-18 16:20:00|1018.2|1018|1019.4|1019.2|1019.8|1019.4|1018|1017.8|208252
1668788700000|2022-11-18 16:25:00|1019.6|1019.4|1020.4|1020|1020.4|1020.2|1019|1018.6|228559
1669017600000|2022-11-21 08:00:00|1017.4|1015.4|1022|1021.6|1023|1022|1017.4|1015.4|218152
1669017900000|2022-11-21 08:05:00|1022.2|1021.4|1021.2|1020.6|1024.4|1023.6|1020.6|1019.8|96467
1669018200000|2022-11-21 08:10:00|1021.8|1020.8|1021.4|1020.8|1022.4|1022|1019.8|1019|27280
1669018500000|2022-11-21 08:15:00|1021.2|1021|1022.6|1022.2|1022.6|1022.2|1018.2|1017.6|53829
1669018800000|2022-11-21 08:20:00|1022.8|1022.4|1023.8|1023.4|1024.4|1024.2|1020.2|1019.8|46238
1669019100000|2022-11-21 08:25:00|1023.6|1023|1024.8|1024.6|1025.6|1025.2|1023.4|1022.8|36750
1669019400000|2022-11-21 08:30:00|1024.4|1024|1024.2|1023.6|1025.6|1025.2|1023.2|1022.6|16715
1669019700000|2022-11-21 08:35:00|1024|1023.8|1022.2|1021.6|1025|1024.6|1021.8|1021.2|16559
1669020000000|2022-11-21 08:40:00|1022|1021.8|1021|1020.4|1022.4|1021.8|1020.2|1019.8|22345
1669020300000|2022-11-21 08:45:00|1021.2|1020.6|1021|1020.6|1021.4|1020.8|1019.8|1019.2|16128
1669020600000|2022-11-21 08:50:00|1020.8|1020.4|1018.6|1018.2|1022.6|1022.2|1018.6|1018.2|18009
1669020900000|2022-11-21 08:55:00|1018.2|1017.8|1018.4|1017.8|1019.2|1018.6|1017.2|1016.8|57972
1669021200000|2022-11-21 09:00:00|1018.2|1017.6|1017.4|1017|1019.4|1019|1017|1016.6|23629
1669021500000|2022-11-21 09:05:00|1017.2|1016.8|1017.2|1016.6|1020.2|1019.8|1017.2|1016.6|25242
1669021800000|2022-11-21 09:10:00|1017.4|1016.8|1018.6|1018.2|1019.2|1018.8|1017|1016.4|11996
1669022100000|2022-11-21 09:15:00|1019.2|1018.6|1020.6|1020|1020.8|1020.2|1018.6|1018.4|21168
1669022400000|2022-11-21 09:20:00|1020.4|1019.8|1020.6|1020|1021.8|1021.4|1019.8|1019.6|33882
1669022700000|2022-11-21 09:25:00|1021|1020.2|1019.8|1019.6|1021.6|1021.4|1019.6|1019.2|12772
1669023000000|2022-11-21 09:30:00|1020.2|1019.8|1021.4|1020.8|1021.6|1021|1020|1019.6|30250
1669023300000|2022-11-21 09:35:00|1021.6|1021|1021.8|1021.6|1023|1022.4|1021.6|1021|28630
1669023600000|2022-11-21 09:40:00|1022.2|1021.8|1020.8|1020.6|1022.2|1021.8|1020.8|1020.4|8088
1669023900000|2022-11-21 09:45:00|1021|1020.8|1021.8|1021.4|1022|1021.6|1020.8|1020.6|1049
1669024200000|2022-11-21 09:50:00|1021.6|1021.6|1023|1022.6|1023|1022.6|1021.4|1021|15293
1669024500000|2022-11-21 09:55:00|1022.8|1022.4|1021.4|1021|1023|1022.6|1021.2|1020.8|16466
1669024800000|2022-11-21 10:00:00|1021.6|1021.2|1022.8|1022.4|1023.2|1023|1021|1020.6|22067
1669025100000|2022-11-21 10:05:00|1023|1022.6|1022.8|1022.6|1023|1022.6|1022.2|1021.8|11397
1669025400000|2022-11-21 10:10:00|1023|1022.8|1023.6|1023.2|1023.8|1023.4|1022.6|1022.2|13061
1669025700000|2022-11-21 10:15:00|1024|1023.6|1023.6|1023|1024.2|1024|1023|1022.6|19530
1669026000000|2022-11-21 10:20:00|1023.8|1023.2|1024|1023.6|1024.2|1023.8|1023.4|1023|13444
1669026300000|2022-11-21 10:25:00|1023.8|1023.8|1023.2|1022.8|1024|1023.8|1023|1022.6|13870
1669026600000|2022-11-21 10:30:00|1023.4|1023|1024|1023.8|1024.2|1023.8|1023.2|1023|37140
1669026900000|2022-11-21 10:35:00|1023.8|1023.6|1023|1022.6|1024.2|1024|1023|1022.6|17767
1669027200000|2022-11-21 10:40:00|1022.8|1022.8|1023|1022.6|1023.6|1023.2|1022.6|1022.4|8388
1669027500000|2022-11-21 10:45:00|1023.2|1022.8|1024.4|1024.2|1024.4|1024.2|1022.8|1022.4|23408
1669027800000|2022-11-21 10:50:00|1024.2|1024|1025|1024.6|1025.4|1025.2|1024.2|1024|11216
1669028100000|2022-11-21 10:55:00|1025.4|1024.8|1024.6|1024.2|1026|1025.6|1023.8|1023.6|43320
1669028400000|2022-11-21 11:00:00|1024.4|1024|1024.8|1024.4|1024.8|1024.6|1024|1023.6|20887
1669028700000|2022-11-21 11:05:00|1024.6|1024.2|1025.2|1025|1025.4|1025|1023.8|1023.4|11376
1669029000000|2022-11-21 11:10:00|1025.6|1025.2|1025.4|1025|1025.8|1025.6|1025|1024.6|20395
1669029300000|2022-11-21 11:15:00|1025.2|1025.2|1023.8|1023.6|1025.6|1025.2|1023.6|1023.4|29677
1669029600000|2022-11-21 11:20:00|1024|1023.8|1023|1022.8|1024.6|1024.2|1022.8|1022.6|6724
1669029900000|2022-11-21 11:25:00|1022.8|1022.6|1022.2|1021.8|1023.4|1023|1021.6|1021.4|5587
1669030200000|2022-11-21 11:30:00|1022|1022|1020.8|1020.4|1022.6|1022.2|1020.8|1020.4|12820
1669030500000|2022-11-21 11:35:00|1020.6|1020|1017.2|1016.8|1020.6|1020.2|1016.6|1016.2|69384
1669030800000|2022-11-21 11:40:00|1017|1016.6|1017|1016.4|1017.6|1017|1016.2|1015.8|40650
1669031100000|2022-11-21 11:45:00|1016.8|1016.6|1016.8|1016.6|1018.6|1018.2|1016.6|1016.4|23799
1669031400000|2022-11-21 11:50:00|1017|1016.4|1017|1016.8|1017.4|1017|1016.2|1015.6|51839
1669031700000|2022-11-21 11:55:00|1017.2|1017|1017.6|1017.2|1018.4|1018|1016.4|1016|23674
1669032000000|2022-11-21 12:00:00|1017|1016|1017.4|1017|1017.8|1017.4|1016.8|1016|11845
1669032300000|2022-11-21 12:05:00|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1016.8|1016.4|24274
1669032600000|2022-11-21 12:10:00|1018|1017.6|1017.6|1017.4|1018|1017.8|1016.6|1016.2|20072
1669032900000|2022-11-21 12:15:00|1017.8|1017.2|1018|1017.6|1018.6|1018.2|1017.2|1016.8|29416
1669033200000|2022-11-21 12:20:00|1018.2|1017.8|1019.4|1019|1019.8|1019.2|1017.8|1017.4|21076
1669033500000|2022-11-21 12:25:00|1020|1019.6|1020.2|1019.8|1020.8|1020.4|1019.6|1019.2|23402
1669033800000|2022-11-21 12:30:00|1020|1019.4|1020.8|1020.4|1021.6|1021.2|1019.8|1019.4|44954
1669034100000|2022-11-21 12:35:00|1021.2|1020.8|1020.2|1019.8|1022.4|1022.2|1019.6|1019.2|38193
1669034400000|2022-11-21 12:40:00|1020|1019.6|1018.6|1018|1020.2|1020|1017.6|1017.2|36217
1669034700000|2022-11-21 12:45:00|1018.4|1018.2|1018|1017.4|1019.2|1018.8|1017.8|1017.4|20538
1669035000000|2022-11-21 12:50:00|1017.8|1017.6|1018.8|1018.4|1019.4|1019.2|1017.6|1017.4|8411
1669035300000|2022-11-21 12:55:00|1018.6|1018.2|1017.8|1017.4|1018.8|1018.4|1017.6|1017.2|18553
1669035600000|2022-11-21 13:00:00|1018|1017.6|1017.2|1017|1018|1017.6|1016.6|1016.2|13557
1669035900000|2022-11-21 13:05:00|1017.6|1017.2|1017.6|1017.4|1017.8|1017.4|1016.8|1016.4|21897
1669036200000|2022-11-21 13:10:00|1017.8|1017.2|1018|1017.6|1019|1018.8|1017.4|1017.2|13620
1669036500000|2022-11-21 13:15:00|1017.8|1017.8|1017.8|1017.4|1018.2|1017.8|1017.2|1016.8|8981
1669036800000|2022-11-21 13:20:00|1018|1017.6|1018.8|1018.4|1019|1018.8|1017.6|1017.4|63836
1669037100000|2022-11-21 13:25:00|1018.6|1018.6|1019.8|1019.2|1020.2|1019.8|1018.6|1018.2|17516
1669037400000|2022-11-21 13:30:00|1019.6|1019.4|1018.8|1018.4|1019.8|1019.4|1017.6|1017.4|19748
1669037700000|2022-11-21 13:35:00|1018.6|1018.6|1019.2|1019|1019.6|1019.2|1018.6|1018.2|26195
1669038000000|2022-11-21 13:40:00|1019|1018.8|1019.8|1019.4|1020|1019.8|1019|1018.6|20302
1669038300000|2022-11-21 13:45:00|1019.6|1019|1019|1018.6|1019.6|1019.2|1018.8|1018.4|7036
1669038600000|2022-11-21 13:50:00|1018.8|1018.8|1018.8|1018.6|1019.2|1018.8|1018.4|1018.2|2337
1669038900000|2022-11-21 13:55:00|1019|1018.8|1019.8|1019.4|1019.8|1019.6|1018.8|1018.6|4687
1669039200000|2022-11-21 14:00:00|1019.6|1019.6|1019.6|1019.4|1019.8|1019.6|1019|1018.6|12473
1669039500000|2022-11-21 14:05:00|1019.4|1019.2|1019.2|1019|1020|1019.6|1019.2|1019|16312
1669039800000|2022-11-21 14:10:00|1019.4|1018.8|1019.4|1019.2|1019.4|1019.2|1019|1018.8|13783
1669040100000|2022-11-21 14:15:00|1019.6|1019.4|1020|1019.8|1020.6|1020.2|1019|1018.8|15471
1669040400000|2022-11-21 14:20:00|1020.2|1020|1021.2|1021|1021.2|1021|1019.8|1019.4|40765
1669040700000|2022-11-21 14:25:00|1021.6|1021.2|1020.8|1020.4|1021.6|1021.2|1020|1019.8|13371
1669041000000|2022-11-21 14:30:00|1021|1020.6|1022.4|1022.2|1022.8|1022.4|1020|1019.8|56594
1669041300000|2022-11-21 14:35:00|1022.2|1022|1023.4|1022.8|1024|1023.6|1021.8|1021.6|38579
1669041600000|2022-11-21 14:40:00|1023.2|1023|1023.8|1023.4|1025|1024.6|1023.2|1022.8|33363
1669041900000|2022-11-21 14:45:00|1024|1023.6|1025.2|1024.8|1025.8|1025.4|1023.8|1023.4|66251
1669042200000|2022-11-21 14:50:00|1025|1024.4|1026.4|1026|1026.6|1026.2|1024.4|1024|39223
1669042500000|2022-11-21 14:55:00|1026.2|1025.8|1027.4|1027.2|1027.8|1027.4|1026|1025.6|41760
1669042800000|2022-11-21 15:00:00|1027.6|1027|1026.2|1026|1028.2|1027.8|1026|1025.8|66939
1669043100000|2022-11-21 15:05:00|1026.4|1025.8|1024.8|1024.6|1026.4|1026|1024.8|1024.6|74839
1669043400000|2022-11-21 15:10:00|1024.6|1024.4|1021.4|1021|1024.6|1024.4|1021.4|1021|34363
1669043700000|2022-11-21 15:15:00|1022|1021.2|1020.8|1020.4|1022.8|1022.6|1020.6|1020.4|28624
1669044000000|2022-11-21 15:20:00|1020.6|1020.6|1019.4|1019|1020.8|1020.6|1018.8|1018.6|27661
1669044300000|2022-11-21 15:25:00|1019.6|1019.2|1018.6|1018.4|1019.6|1019.4|1018.2|1017.8|19874
1669044600000|2022-11-21 15:30:00|1018.8|1018.2|1018.4|1018|1020|1019.8|1018.2|1018|25859
1669044900000|2022-11-21 15:35:00|1018.6|1018.2|1016.8|1016.6|1018.6|1018.4|1016.6|1016.2|79599
1669045200000|2022-11-21 15:40:00|1017.2|1016.8|1016.6|1016.4|1017.6|1017.2|1016.4|1016|39295
1669045500000|2022-11-21 15:45:00|1016.8|1016.6|1016.6|1016.2|1017|1016.8|1016|1015.6|32658
1669045800000|2022-11-21 15:50:00|1016.4|1016|1017|1016.8|1017|1016.8|1016.2|1016|24001
1669046100000|2022-11-21 15:55:00|1016.8|1016.6|1017.8|1017.4|1018.8|1018.4|1016.8|1016.6|42274
1669046400000|2022-11-21 16:00:00|1017.6|1017.2|1018.2|1018|1018.4|1018.2|1017.4|1017.2|32163
1669046700000|2022-11-21 16:05:00|1018|1017.8|1018.8|1018.6|1019.6|1019.2|1018|1017.8|49267
1669047000000|2022-11-21 16:10:00|1018.6|1018.2|1018.8|1018.6|1019.2|1019|1018|1017.8|82286
1669047300000|2022-11-21 16:15:00|1019|1018.8|1020.6|1020.4|1020.8|1020.4|1018.8|1018.6|80594
1669047600000|2022-11-21 16:20:00|1020.8|1020.2|1022|1021.8|1022.6|1022.4|1020.6|1020.2|83206
1669047900000|2022-11-21 16:25:00|1021.8|1021.6|1022.2|1021.8|1022.4|1022.2|1021.2|1020.8|94253
1669104000000|2022-11-22 08:00:00|1019.8|1018.4|1020.4|1019.6|1023|1022.2|1018.6|1017.8|37410
1669104300000|2022-11-22 08:05:00|1020.2|1019.2|1021|1020.8|1022.4|1021.8|1019.6|1018.8|99497
1669104600000|2022-11-22 08:10:00|1021.2|1020.2|1019.2|1018.8|1022|1021.6|1019|1018.4|50425
1669104900000|2022-11-22 08:15:00|1019|1018.6|1020|1019.4|1021.2|1020.6|1017.2|1016.6|70840
1669105200000|2022-11-22 08:20:00|1020.2|1019.6|1017.2|1016.8|1020.8|1020.2|1016.6|1016|21371
1669105500000|2022-11-22 08:25:00|1017.6|1017|1018.6|1018|1020.2|1019.6|1017|1016.4|13504
1669105800000|2022-11-22 08:30:00|1018.4|1018.2|1018.6|1018|1020.2|1019.6|1016.6|1016.2|24687
1669106100000|2022-11-22 08:35:00|1018.4|1018.2|1018|1017.6|1018.6|1018.2|1016.8|1016.4|28782
1669106400000|2022-11-22 08:40:00|1017.8|1017.4|1016.2|1015.8|1018.2|1017.6|1015.8|1015.2|20064
1669106700000|2022-11-22 08:45:00|1016.4|1015.6|1016.8|1016.4|1017.4|1017|1016|1015.6|12790
1669107000000|2022-11-22 08:50:00|1016.6|1016.2|1017|1016.8|1017.6|1017.2|1015.4|1015.2|39673
1669107300000|2022-11-22 08:55:00|1017.2|1016.6|1018.6|1018.2|1018.6|1018.4|1016.8|1016.6|16754
1669107600000|2022-11-22 09:00:00|1018.8|1018.4|1021.6|1021.2|1022|1021.4|1018.8|1018.4|44608
1669107900000|2022-11-22 09:05:00|1021.2|1021|1021.6|1021.2|1022.4|1022|1020.8|1020.6|14085
1669108200000|2022-11-22 09:10:00|1022|1021.4|1019.4|1019|1022|1021.6|1019.4|1019|21701
1669108500000|2022-11-22 09:15:00|1019.2|1018.8|1019.6|1019.4|1020.2|1019.8|1018.4|1018|12646
1669108800000|2022-11-22 09:20:00|1019.8|1019.2|1019.8|1019.4|1020.4|1019.8|1018.8|1018.4|17397
1669109100000|2022-11-22 09:25:00|1020|1019.6|1022.4|1022.2|1022.6|1022.4|1020|1019.6|26408
1669109400000|2022-11-22 09:30:00|1022.8|1022|1022.4|1022|1023.8|1023.4|1021.8|1021.4|25362
1669109700000|2022-11-22 09:35:00|1023|1022.2|1022.6|1022|1023|1022.6|1021.6|1021.4|26489
1669110000000|2022-11-22 09:40:00|1022.8|1022.2|1021.4|1021|1023.2|1022.8|1021.2|1020.8|39800
1669110300000|2022-11-22 09:45:00|1021.2|1020.8|1020.8|1020.2|1022.2|1022|1020.4|1020|25192
1669110600000|2022-11-22 09:50:00|1020.6|1020.4|1021.4|1021|1021.4|1021|1020|1019.6|30778
1669110900000|2022-11-22 09:55:00|1021.2|1020.8|1020.8|1020.4|1021.6|1021.2|1020.4|1020|12682
1669111200000|2022-11-22 10:00:00|1021|1020.6|1020.4|1020.2|1021|1020.6|1019.6|1019.4|20086
1669111500000|2022-11-22 10:05:00|1020.2|1020|1020.2|1019.8|1020.4|1020.2|1019.8|1019.6|14033
1669111800000|2022-11-22 10:10:00|1020.4|1020|1020|1019.6|1020.6|1020.4|1019.8|1019.4|21727
1669112100000|2022-11-22 10:15:00|1020.2|1019.8|1019.2|1018.8|1020.2|1020|1019|1018.8|29676
1669112400000|2022-11-22 10:20:00|1019|1018.6|1018.2|1017.8|1019|1018.6|1017.4|1017|40131
1669112700000|2022-11-22 10:25:00|1018|1018|1017.4|1017|1019.2|1019|1017|1016.6|33696
1669113000000|2022-11-22 10:30:00|1017.6|1017.2|1017.4|1017.2|1017.6|1017.4|1017|1016.6|16997
1669113300000|2022-11-22 10:35:00|1017.6|1017|1018.4|1018|1018.4|1018|1017.2|1017|20790
1669113600000|2022-11-22 10:40:00|1018.8|1018.2|1018|1017.8|1018.8|1018.4|1017.6|1017.4|7527
1669113900000|2022-11-22 10:45:00|1018.2|1018|1016.4|1016|1018.2|1018|1016.2|1016|34017
1669114200000|2022-11-22 10:50:00|1016.8|1016.2|1017|1016.8|1017.2|1016.8|1016.4|1016|14653
1669114500000|2022-11-22 10:55:00|1016.8|1016.6|1017.2|1016.8|1017.4|1017|1016.8|1016.6|6227
1669114800000|2022-11-22 11:00:00|1017.4|1017|1018.6|1018.2|1018.8|1018.4|1017.2|1016.8|14238
1669115100000|2022-11-22 11:05:00|1018.4|1018|1018|1017.8|1018.6|1018.2|1017.4|1017.2|15298
1669115400000|2022-11-22 11:10:00|1018.2|1018|1013.2|1012.8|1018.6|1018.4|1013.2|1012.8|55933
1669115700000|2022-11-22 11:15:00|1013|1012.6|1016.2|1016|1016.6|1016.2|1013|1012.6|31644
1669116000000|2022-11-22 11:20:00|1016.4|1015.8|1017|1016.6|1017|1016.8|1015.2|1014.8|16029
1669116300000|2022-11-22 11:25:00|1016.8|1016.8|1016|1015.8|1017|1016.8|1015.6|1015.4|12593
1669116600000|2022-11-22 11:30:00|1016.2|1016|1016.4|1016.2|1016.8|1016.4|1015.8|1015.6|17805
1669116900000|2022-11-22 11:35:00|1016.6|1016|1015.2|1015|1016.6|1016|1015|1014.8|23958
1669117200000|2022-11-22 11:40:00|1015.4|1015.2|1015.6|1015.4|1015.8|1015.6|1015.2|1015|8432
1669117500000|2022-11-22 11:45:00|1015.8|1015.2|1016|1015.6|1016.2|1015.8|1015.2|1014.8|16891
1669117800000|2022-11-22 11:50:00|1016.2|1015.8|1015.8|1015.6|1016.2|1015.8|1015.6|1015.4|7675
1669118100000|2022-11-22 11:55:00|1016|1015.8|1016|1015.6|1016.6|1016.4|1015.8|1015.4|16736
1669118400000|2022-11-22 12:00:00|1015.8|1015.4|1016.6|1016.2|1016.6|1016.2|1015.4|1015|15201
1669118700000|2022-11-22 12:05:00|1016.4|1016.4|1016.6|1016.2|1017|1016.6|1015.4|1015|25778
1669119000000|2022-11-22 12:10:00|1016.4|1016.4|1016|1015.8|1017|1016.6|1016|1015.6|10425
1669119300000|2022-11-22 12:15:00|1015.8|1015.4|1016.2|1016|1016.4|1016.2|1015.4|1015|10350
1669119600000|2022-11-22 12:20:00|1016.4|1015.8|1016.4|1016.2|1017|1016.8|1016|1015.8|2420
1669119900000|2022-11-22 12:25:00|1016.6|1016.4|1017|1016.6|1017.6|1017.2|1016.6|1016.2|9943
1669120200000|2022-11-22 12:30:00|1016.8|1016.8|1017.6|1017.2|1018.4|1018|1016.8|1016.4|10519
1669120500000|2022-11-22 12:35:00|1017.8|1017.4|1017.4|1017.2|1018.4|1018|1017.4|1017.2|10205
1669120800000|2022-11-22 12:40:00|1017.2|1017|1017.2|1016.8|1017.4|1017.2|1016.8|1016.6|6207
1669121100000|2022-11-22 12:45:00|1017|1016.6|1016.4|1016|1017|1016.8|1016.2|1015.8|13633
1669121400000|2022-11-22 12:50:00|1016.2|1015.8|1017|1016.8|1017.2|1017|1016.2|1015.8|1178
1669121700000|2022-11-22 12:55:00|1017.2|1017|1017|1016.6|1017.2|1017|1016.8|1016.6|2353
1669122000000|2022-11-22 13:00:00|1016.8|1016.4|1017|1016.8|1017.2|1017|1016.6|1016.2|6082
1669122300000|2022-11-22 13:05:00|1016.8|1016.6|1017.4|1017.2|1017.6|1017.2|1016.8|1016.6|30445
1669122600000|2022-11-22 13:10:00|1017.6|1017.4|1017.4|1017.2|1017.8|1017.6|1017.2|1017|8929
1669122900000|2022-11-22 13:15:00|1017.6|1017.4|1018.8|1018.6|1019|1018.8|1017.4|1017.2|12535
1669123200000|2022-11-22 13:20:00|1019|1018.4|1019.4|1019|1019.6|1019.4|1018.4|1018|16110
1669123500000|2022-11-22 13:25:00|1019.6|1019.2|1017.8|1017.4|1019.6|1019.2|1017.4|1017.2|16761
1669123800000|2022-11-22 13:30:00|1018.2|1017.6|1016.6|1016.2|1018.2|1017.8|1016.4|1016|14865
1669124100000|2022-11-22 13:35:00|1016.8|1016.4|1016.8|1016.4|1017.4|1017.2|1016.6|1016.2|18849
1669124400000|2022-11-22 13:40:00|1016.6|1016.6|1016|1015.8|1016.8|1016.6|1016|1015.6|9827
1669124700000|2022-11-22 13:45:00|1015.8|1015.6|1016.4|1016|1017.2|1016.8|1015.6|1015.2|22494
1669125000000|2022-11-22 13:50:00|1016.6|1016.2|1015.8|1015.6|1017|1016.8|1015.6|1015.4|18360
1669125300000|2022-11-22 13:55:00|1015.6|1015.4|1016.4|1016|1016.4|1016.2|1015.2|1015|49453
1669125600000|2022-11-22 14:00:00|1016.6|1016.2|1016|1015.6|1017|1016.6|1016|1015.6|32900
1669125900000|2022-11-22 14:05:00|1015.8|1015.8|1016.6|1016.2|1016.6|1016.2|1015.2|1015|18488
1669126200000|2022-11-22 14:10:00|1016.4|1016.4|1017.6|1017.4|1017.8|1017.4|1016.4|1016.4|34870
1669126500000|2022-11-22 14:15:00|1018|1017.6|1018.2|1018|1018.4|1018|1017.2|1017|29149
1669126800000|2022-11-22 14:20:00|1018.4|1017.8|1017.8|1017.6|1018.4|1018|1017|1016.6|20405
1669127100000|2022-11-22 14:25:00|1017.6|1017.4|1018.4|1018.2|1018.4|1018.2|1017.4|1017.2|51260
1669127400000|2022-11-22 14:30:00|1018.8|1018.4|1018|1017.6|1018.8|1018.6|1016.8|1016.4|47006
1669127700000|2022-11-22 14:35:00|1018.2|1017.8|1019|1018.8|1019.8|1019.6|1018.2|1017.8|32009
1669128000000|2022-11-22 14:40:00|1018.8|1018.4|1019.2|1018.8|1019.4|1019|1017.8|1017.4|20400
1669128300000|2022-11-22 14:45:00|1019|1019|1020|1019.8|1020|1019.8|1018.8|1018.6|51354
1669128600000|2022-11-22 14:50:00|1019.8|1019.4|1020.4|1020|1020.4|1020.2|1019.4|1019.2|21128
1669128900000|2022-11-22 14:55:00|1020.2|1020.2|1020.2|1019.8|1020.4|1020.2|1019.8|1019.6|34905
1669129200000|2022-11-22 15:00:00|1020|1019.6|1021|1020.8|1022.2|1022|1019.8|1019.6|114806
1669129500000|2022-11-22 15:05:00|1021.2|1021|1021.2|1021|1022|1021.8|1021|1020.8|54122
1669129800000|2022-11-22 15:10:00|1021.4|1021.2|1022.2|1022|1022.6|1022.2|1021.2|1021.2|95981
1669130100000|2022-11-22 15:15:00|1022.6|1022.2|1021.8|1021.4|1022.8|1022.4|1021.4|1021|30227
1669130400000|2022-11-22 15:20:00|1021.6|1021.6|1022.2|1022|1022.2|1022|1021.6|1021.4|20889
1669130700000|2022-11-22 15:25:00|1022|1021.8|1022.6|1022.2|1022.6|1022.2|1021.6|1021.4|47384
1669131000000|2022-11-22 15:30:00|1022.4|1022.4|1022.8|1022.6|1023.2|1023|1022|1021.6|33438
1669131300000|2022-11-22 15:35:00|1023|1022.4|1022.8|1022.6|1023.8|1023.6|1022.8|1022.4|27869
1669131600000|2022-11-22 15:40:00|1023|1022.4|1022.6|1022.2|1023|1022.8|1022.4|1022.2|21701
1669131900000|2022-11-22 15:45:00|1022.4|1022.4|1022.4|1022.2|1023|1022.6|1021.8|1021.6|31072
1669132200000|2022-11-22 15:50:00|1022.8|1022.4|1022.6|1022.2|1023.8|1023.4|1022.4|1022.2|53362
1669132500000|2022-11-22 15:55:00|1022.4|1022.4|1021.6|1021.4|1022.6|1022.4|1021.4|1021.2|29111
1669132800000|2022-11-22 16:00:00|1021.4|1021.2|1020.6|1020.2|1021.4|1021.2|1020.2|1020|32521
1669133100000|2022-11-22 16:05:00|1020.8|1020.4|1020.8|1020.6|1021.2|1020.8|1020.2|1020|20547
1669133400000|2022-11-22 16:10:00|1021|1020.4|1020.8|1020.6|1021|1020.8|1020.4|1020.2|14947
1669133700000|2022-11-22 16:15:00|1020.6|1020.4|1020.4|1020.2|1020.8|1020.6|1019.4|1019.2|17287
1669134000000|2022-11-22 16:20:00|1020.6|1020.4|1020.8|1020.6|1020.8|1020.6|1020.4|1020.2|42722
1669134300000|2022-11-22 16:25:00|1020.6|1020.4|1019.6|1019.4|1020.8|1020.6|1019.4|1019.2|79465
1669190400000|2022-11-23 08:00:00|1022.4|1021.2|1020.4|1019.8|1025|1023.4|1018.6|1017.8|89871
1669190700000|2022-11-23 08:05:00|1020.2|1019.2|1020.4|1019.8|1021|1020.4|1017.6|1017.2|120120
1669191000000|2022-11-23 08:10:00|1020.2|1020|1021|1020.4|1022.4|1021.6|1020.2|1019.6|39515
1669191300000|2022-11-23 08:15:00|1021.2|1020.6|1021.4|1021|1022.6|1022|1020|1019.6|22366
1669191600000|2022-11-23 08:20:00|1021.2|1020.8|1021.4|1020.8|1023.6|1023.4|1020.6|1020|14716
1669191900000|2022-11-23 08:25:00|1021.2|1021|1021.2|1020.8|1021.8|1021.4|1020.2|1019.6|11032
1669192200000|2022-11-23 08:30:00|1021|1020.6|1018.8|1018.4|1022.2|1021.8|1018.6|1018.2|57025
1669192500000|2022-11-23 08:35:00|1018.4|1018.2|1019|1018.6|1019.6|1019.2|1018.2|1018|29241
1669192800000|2022-11-23 08:40:00|1018.8|1018.8|1020.8|1020.2|1021|1020.4|1018.4|1018.2|29566
1669193100000|2022-11-23 08:45:00|1020.6|1020.4|1021.6|1021|1021.6|1021|1020.2|1020|16081
1669193400000|2022-11-23 08:50:00|1021.8|1021.2|1021.2|1020.6|1022.2|1022|1019.8|1019.4|38355
1669193700000|2022-11-23 08:55:00|1021|1020.8|1021.2|1020.8|1022|1021.6|1020.6|1020.4|16458
1669194000000|2022-11-23 09:00:00|1021|1020.6|1022|1021.8|1022.4|1022|1020|1019.8|14541
1669194300000|2022-11-23 09:05:00|1021.8|1021.4|1022.2|1021.8|1023|1022.6|1020.8|1020.4|27473
1669194600000|2022-11-23 09:10:00|1022.4|1022|1022.8|1022.4|1023.8|1023.4|1022|1021.8|15932
1669194900000|2022-11-23 09:15:00|1022.6|1022.6|1022.6|1022.2|1023.8|1023.4|1022.6|1022.2|23439
1669195200000|2022-11-23 09:20:00|1022.8|1022|1022.6|1022.2|1023.2|1022.8|1022|1021.6|20836
1669195500000|2022-11-23 09:25:00|1022.4|1022|1021|1020.6|1022.8|1022.4|1021|1020.6|16560
1669195800000|2022-11-23 09:30:00|1020.8|1020.8|1021|1020.6|1021.4|1020.8|1020|1019.6|22151
1669196100000|2022-11-23 09:35:00|1020.8|1020.8|1021.4|1021.2|1022.2|1022|1020.8|1020.4|11815
1669196400000|2022-11-23 09:40:00|1021.6|1021.4|1022.2|1021.8|1022.2|1021.8|1021.4|1021|14719
1669196700000|2022-11-23 09:45:00|1022|1022|1021.8|1021.4|1022|1022|1021.2|1020.8|7225
1669197000000|2022-11-23 09:50:00|1021.6|1021.6|1021.6|1021.2|1022|1021.6|1021|1020.6|30017
1669197300000|2022-11-23 09:55:00|1021.4|1021|1021.4|1021|1021.6|1021.2|1020.4|1020.2|13178
1669197600000|2022-11-23 10:00:00|1021.2|1020.8|1021.6|1021.4|1021.8|1021.4|1020.8|1020.4|14055
1669197900000|2022-11-23 10:05:00|1021.8|1021.6|1023|1022.8|1023.6|1023.2|1021.6|1021.4|27736
1669198200000|2022-11-23 10:10:00|1022.8|1022.6|1023|1022.8|1023|1022.8|1022.8|1022.6|18311
1669198500000|2022-11-23 10:15:00|1022.8|1022.6|1023|1022.6|1023|1022.8|1022.2|1021.8|69729
1669198800000|2022-11-23 10:20:00|1022.8|1022.4|1022.2|1022|1022.8|1022.4|1022|1021.8|17977
1669199100000|2022-11-23 10:25:00|1022|1021.8|1022.2|1021.8|1022.6|1022.4|1021.6|1021.4|21940
1669199400000|2022-11-23 10:30:00|1022.6|1022|1023|1022.8|1023|1022.8|1022.2|1022|47551
1669199700000|2022-11-23 10:35:00|1022.8|1022.6|1022.6|1022.4|1023|1022.8|1022|1021.6|34735
1669200000000|2022-11-23 10:40:00|1022.8|1022.2|1023|1022.6|1023|1022.8|1022.8|1022.2|58263
1669200300000|2022-11-23 10:45:00|1022.8|1022.8|1022.6|1022.4|1023|1022.8|1022.6|1022.4|32725
1669200600000|2022-11-23 10:50:00|1022.8|1022.2|1021.6|1021.4|1022.8|1022.2|1020.8|1020.6|40601
1669200900000|2022-11-23 10:55:00|1021.4|1021.2|1022.4|1022.2|1022.8|1022.4|1021.4|1021.2|25926
1669201200000|2022-11-23 11:00:00|1022.6|1022|1021.6|1021.4|1022.6|1022.2|1021.4|1021|15917
1669201500000|2022-11-23 11:05:00|1021.8|1021.6|1021|1020.8|1022.2|1021.8|1020.4|1020.2|28219
1669201800000|2022-11-23 11:10:00|1020.8|1020.6|1020.4|1020.2|1021.6|1021.2|1020.4|1020.2|13667
1669202100000|2022-11-23 11:15:00|1020.8|1020.4|1021.2|1020.8|1021.2|1020.8|1020.4|1020.2|12373
1669202400000|2022-11-23 11:20:00|1021|1020.6|1021|1020.8|1021.6|1021.2|1021|1020.6|13358
1669202700000|2022-11-23 11:25:00|1021.2|1021|1022|1021.6|1022|1021.6|1021|1020.8|9105
1669203000000|2022-11-23 11:30:00|1021.8|1021.2|1022.4|1022|1023|1022.6|1021.6|1021.2|36934
1669203300000|2022-11-23 11:35:00|1022.6|1022.2|1022.2|1022|1022.8|1022.4|1021.8|1021.4|33994
1669203600000|2022-11-23 11:40:00|1022|1021.6|1022.6|1022.2|1022.6|1022.4|1022|1021.6|2471
1669203900000|2022-11-23 11:45:00|1022.4|1022|1022.2|1022|1022.8|1022.6|1022.2|1022|11433
1669204200000|2022-11-23 11:50:00|1022.4|1022.2|1022.6|1022.2|1022.6|1022.4|1022.2|1022|9047
1669204500000|2022-11-23 11:55:00|1022.8|1022.4|1021.6|1021.2|1022.8|1022.4|1021.2|1021|8252
1669204800000|2022-11-23 12:00:00|1021.8|1021|1021.2|1020.8|1021.8|1021.4|1021|1020.4|27068
1669205100000|2022-11-23 12:05:00|1021.4|1021|1021.4|1021|1021.8|1021.4|1021|1020.8|5449
1669205400000|2022-11-23 12:10:00|1021.2|1021.2|1021.6|1021.4|1022|1021.8|1021.2|1020.8|2137
1669205700000|2022-11-23 12:15:00|1021.4|1021|1020.8|1020.6|1021.4|1021|1020.6|1020.4|16896
1669206000000|2022-11-23 12:20:00|1021|1020.4|1020.6|1020.2|1021|1020.6|1020.2|1020|18428
1669206300000|2022-11-23 12:25:00|1020.8|1020.4|1020.4|1020.2|1020.8|1020.6|1020.2|1020|10927
1669206600000|2022-11-23 12:30:00|1020.2|1020|1020.8|1020.4|1021|1020.8|1020|1019.6|64573
1669206900000|2022-11-23 12:35:00|1020.6|1020.2|1021.2|1021|1021.4|1021.2|1020|1019.8|22397
1669207200000|2022-11-23 12:40:00|1021.4|1021.2|1021.8|1021.4|1021.8|1021.6|1021.2|1021|12904
1669207500000|2022-11-23 12:45:00|1021.6|1021.6|1022.8|1022.6|1023.2|1023|1021.6|1021.2|37607
1669207800000|2022-11-23 12:50:00|1022.6|1022.4|1020.8|1020.4|1022.6|1022.4|1020.8|1020.4|34090
1669208100000|2022-11-23 12:55:00|1020.6|1020.6|1021.8|1021.4|1022|1021.8|1020.6|1020.4|42570
1669208400000|2022-11-23 13:00:00|1021.6|1021.2|1021.8|1021.4|1022.4|1022|1021.4|1021.2|20302
1669208700000|2022-11-23 13:05:00|1021.6|1021.2|1022.4|1022|1022.4|1022.2|1021.4|1021.2|17949
1669209000000|2022-11-23 13:10:00|1022.2|1021.8|1022.2|1021.8|1022.4|1022.2|1021.8|1021.6|17917
1669209300000|2022-11-23 13:15:00|1022.4|1022|1022.2|1021.8|1023|1022.8|1022|1021.8|34657
1669209600000|2022-11-23 13:20:00|1022|1021.6|1022.4|1022.2|1022.4|1022.2|1021.8|1021.4|28200
1669209900000|2022-11-23 13:25:00|1022.8|1022.4|1022|1021.6|1022.8|1022.6|1021.8|1021.4|51358
1669210200000|2022-11-23 13:30:00|1022.4|1021.8|1022.2|1022|1023|1022.6|1021.6|1021.2|22986
1669210500000|2022-11-23 13:35:00|1022|1021.8|1022|1021.6|1022.8|1022.4|1021.4|1021|34266
1669210800000|2022-11-23 13:40:00|1021.8|1021.2|1021|1020.8|1022|1021.6|1020.6|1020.2|29084
1669211100000|2022-11-23 13:45:00|1020.8|1020.6|1021.2|1021|1021.2|1021|1020.2|1020|34091
1669211400000|2022-11-23 13:50:00|1021|1020.8|1021|1020.8|1021.2|1021|1020.4|1020|19458
1669211700000|2022-11-23 13:55:00|1020.8|1020.6|1020.4|1020.2|1021.8|1021.4|1020.4|1020|35531
1669212000000|2022-11-23 14:00:00|1020.6|1020|1021|1020.6|1021.6|1021.2|1020.4|1020|22449
1669212300000|2022-11-23 14:05:00|1020.8|1020.8|1020.2|1020|1021.6|1021.2|1020.2|1019.8|29832
1669212600000|2022-11-23 14:10:00|1020.6|1020.4|1021|1020.8|1021.2|1021|1020.4|1020|39419
1669212900000|2022-11-23 14:15:00|1020.8|1020.6|1020.8|1020.6|1021.2|1021|1020.6|1020.4|29400
1669213200000|2022-11-23 14:20:00|1020.6|1020.4|1021|1020.8|1021|1020.8|1020.4|1020|14256
1669213500000|2022-11-23 14:25:00|1021.2|1021|1021.2|1020.8|1021.4|1021.2|1020.4|1020|14851
1669213800000|2022-11-23 14:30:00|1021|1020.6|1022|1021.8|1022.4|1022.2|1019.6|1019.4|101798
1669214100000|2022-11-23 14:35:00|1022.4|1022|1022.2|1021.8|1022.4|1022|1021.2|1021|11820
1669214400000|2022-11-23 14:40:00|1022|1022|1020.8|1020.4|1022.4|1022|1020.4|1020|35063
1669214700000|2022-11-23 14:45:00|1021.6|1021.2|1021.8|1021.4|1023|1022.6|1020.8|1020.4|23926
1669215000000|2022-11-23 14:50:00|1022|1021.6|1022.8|1022.4|1023.6|1023.2|1021.8|1021.4|37642
1669215300000|2022-11-23 14:55:00|1023|1022.8|1023|1022.8|1023|1022.8|1022.4|1022.2|14622
1669215600000|2022-11-23 15:00:00|1022.8|1022.6|1021.8|1021.6|1023.2|1022.8|1021.6|1021.4|74138
1669215900000|2022-11-23 15:05:00|1021.6|1021.4|1021|1020.6|1023|1022.8|1020.4|1020|40354
1669216200000|2022-11-23 15:10:00|1021.2|1020.8|1021.8|1021.4|1023|1022.6|1020.8|1020.4|24068
1669216500000|2022-11-23 15:15:00|1021.6|1021.2|1020.4|1020.2|1021.8|1021.2|1019.6|1019.2|26261
1669216800000|2022-11-23 15:20:00|1020.6|1019.6|1020.4|1020.2|1020.8|1020.4|1019.6|1019.4|22541
1669217100000|2022-11-23 15:25:00|1020.8|1020.6|1020.4|1020.2|1021.8|1021.6|1020|1019.8|35812
1669217400000|2022-11-23 15:30:00|1020.6|1020.4|1019.8|1019.4|1021|1020.6|1019.8|1019.4|19901
1669217700000|2022-11-23 15:35:00|1019.6|1019.2|1020|1019.8|1020.2|1020|1019.4|1019.2|18976
1669218000000|2022-11-23 15:40:00|1020.2|1020|1020|1019.8|1020.4|1020.2|1019.6|1019.2|26252
1669218300000|2022-11-23 15:45:00|1019.8|1019.6|1019.4|1019|1020.4|1020.2|1019.2|1018.8|8947
1669218600000|2022-11-23 15:50:00|1019.6|1019.2|1019.4|1019.2|1019.8|1019.6|1018.6|1018.4|6088
1669218900000|2022-11-23 15:55:00|1019.8|1019|1019.4|1019|1019.8|1019.6|1018.6|1018.4|26051
1669219200000|2022-11-23 16:00:00|1019.6|1019.2|1020.4|1020|1020.4|1020.2|1019.2|1018.8|126562
1669219500000|2022-11-23 16:05:00|1020.6|1020.2|1021.2|1020.8|1021.4|1021.2|1020.6|1020.2|66306
1669219800000|2022-11-23 16:10:00|1021|1020.6|1021.4|1021.2|1021.4|1021.2|1020.8|1020.6|42385
1669220100000|2022-11-23 16:15:00|1021.6|1021.4|1022.2|1022|1022.4|1022.2|1021.6|1021.2|37254
1669220400000|2022-11-23 16:20:00|1022.4|1022.2|1023.6|1023.2|1023.6|1023.4|1022.4|1022.2|118511
1669220700000|2022-11-23 16:25:00|1023.4|1023.4|1023.8|1023.6|1024.8|1024.6|1023.4|1023.2|124681
1669276800000|2022-11-24 08:00:00|1025|1024|1027.8|1026.6|1029|1027.4|1025|1024|27312
1669277100000|2022-11-24 08:05:00|1027.6|1027|1031.4|1030.4|1033|1032.4|1027.6|1027|86997
1669277400000|2022-11-24 08:10:00|1031.8|1030.6|1035.4|1034.8|1036|1035.6|1031.6|1030.6|69771
1669277700000|2022-11-24 08:15:00|1036|1035|1035.6|1034.8|1038|1037.6|1035|1034.6|56346
1669278000000|2022-11-24 08:20:00|1035.8|1035|1034.6|1034|1036.4|1035.8|1032.8|1032|30148
1669278300000|2022-11-24 08:25:00|1035.2|1034.2|1035.8|1035.4|1036.2|1036|1034.6|1034.2|34203
1669278600000|2022-11-24 08:30:00|1036|1035.2|1036.6|1036.2|1037.2|1037|1035.6|1035.2|41341
1669278900000|2022-11-24 08:35:00|1036.4|1036|1037|1036.6|1037.4|1037.2|1035.8|1035.6|33380
1669279200000|2022-11-24 08:40:00|1036.8|1036.8|1038|1037.8|1039.2|1038.8|1036.8|1036.4|55378
1669279500000|2022-11-24 08:45:00|1038.2|1038|1037.4|1036.8|1038.8|1038.4|1036.8|1036.4|87617
1669279800000|2022-11-24 08:50:00|1037.2|1037|1034.8|1034.4|1037.4|1037.2|1034.4|1034|99002
1669280100000|2022-11-24 08:55:00|1034.6|1034.2|1034.4|1034|1035.2|1035|1034|1033.4|21225
1669280400000|2022-11-24 09:00:00|1034.6|1033.8|1034|1033.8|1035.2|1034.8|1032.6|1032.2|36602
1669280700000|2022-11-24 09:05:00|1033.8|1033.6|1031.8|1031.6|1034.4|1034.2|1031.6|1031.2|29539
1669281000000|2022-11-24 09:10:00|1032.2|1031.8|1033.2|1033|1034|1033.8|1031.8|1031.2|8035
1669281300000|2022-11-24 09:15:00|1033|1032.8|1033.6|1033.4|1034.2|1033.8|1032.8|1032.4|23825
1669281600000|2022-11-24 09:20:00|1034|1033.6|1035|1034.8|1035.2|1034.8|1033.8|1033.4|9849
1669281900000|2022-11-24 09:25:00|1035.4|1035|1034.4|1034.2|1035.4|1035|1033.6|1033.4|5565
1669282200000|2022-11-24 09:30:00|1034.2|1034|1033.6|1033.4|1034.4|1034.2|1033.4|1033|18113
1669282500000|2022-11-24 09:35:00|1033.4|1033.2|1033.8|1033.4|1034|1033.6|1033|1032.6|30254
1669282800000|2022-11-24 09:40:00|1033.6|1033.2|1033|1032.6|1034|1033.8|1032.8|1032.4|14700
1669283100000|2022-11-24 09:45:00|1032.8|1032.4|1032.4|1032.2|1033|1032.8|1032|1031.6|26920
1669283400000|2022-11-24 09:50:00|1032.6|1032|1032|1031.6|1033|1032.6|1031.6|1031.2|8671
1669283700000|2022-11-24 09:55:00|1032.2|1031.8|1033|1032.6|1033|1032.8|1032.2|1031.6|3716
1669284000000|2022-11-24 10:00:00|1032.8|1032.4|1032.2|1032|1033|1032.4|1032|1031.6|9209
1669284300000|2022-11-24 10:05:00|1032|1031.8|1032.4|1032|1032.4|1032|1031.6|1031.4|13597
1669284600000|2022-11-24 10:10:00|1032.6|1032.2|1033.4|1033.2|1033.6|1033.2|1032.2|1032|16051
1669284900000|2022-11-24 10:15:00|1033.2|1032.8|1034|1033.6|1034.4|1034|1033|1032.8|10790
1669285200000|2022-11-24 10:20:00|1034.2|1033.8|1033.4|1033.2|1034.4|1034|1033.2|1033|20222
1669285500000|2022-11-24 10:25:00|1033.6|1033.4|1033.6|1033.2|1034.2|1033.8|1033|1032.8|16459
1669285800000|2022-11-24 10:30:00|1033.8|1033.4|1035.2|1034.8|1035.2|1034.8|1032.8|1032.6|56732
1669286100000|2022-11-24 10:35:00|1035|1034.6|1036|1035.6|1036.8|1036.4|1034.8|1034.4|26812
1669286400000|2022-11-24 10:40:00|1036.2|1035.8|1036.6|1036.2|1036.8|1036.4|1035.2|1035|10139
1669286700000|2022-11-24 10:45:00|1036.4|1035.8|1036.6|1036.2|1036.6|1036.4|1036|1035.8|6656
1669287000000|2022-11-24 10:50:00|1036.4|1036.4|1036.8|1036.6|1036.8|1036.6|1036|1035.6|11314
1669287300000|2022-11-24 10:55:00|1037|1036.8|1037.4|1037|1037.6|1037.2|1036.8|1036.4|24249
1669287600000|2022-11-24 11:00:00|1037.2|1037.2|1038.4|1038|1038.4|1038|1037.2|1037|18756
1669287900000|2022-11-24 11:05:00|1038.2|1038.2|1037.4|1037|1038.8|1038.4|1037.2|1036.8|18836
1669288200000|2022-11-24 11:10:00|1037.6|1037.2|1037|1036.6|1038|1037.8|1036.6|1036.2|18460
1669288500000|2022-11-24 11:15:00|1037.2|1036.8|1037.6|1037.2|1037.8|1037.4|1036.8|1036.4|7165
1669288800000|2022-11-24 11:20:00|1037.4|1037|1037.2|1036.8|1038|1037.8|1037.2|1036.8|23919
1669289100000|2022-11-24 11:25:00|1037|1037|1036|1035.8|1037.4|1037|1036|1035.8|24876
1669289400000|2022-11-24 11:30:00|1035.8|1035.6|1036|1035.8|1036|1035.8|1035.8|1035.6|21709
1669289700000|2022-11-24 11:35:00|1036.2|1036|1036.8|1036.4|1036.8|1036.4|1036.2|1036|14790
1669290000000|2022-11-24 11:40:00|1036.6|1036.6|1037.2|1037|1037.4|1037|1036.6|1036.4|9733
1669290300000|2022-11-24 11:45:00|1037.4|1037.2|1039.2|1038.8|1039.4|1039|1036.6|1036.4|40962
1669290600000|2022-11-24 11:50:00|1039|1038.6|1040.6|1040|1041|1040.6|1039|1038.6|35921
1669290900000|2022-11-24 11:55:00|1040.4|1040.2|1040.4|1040|1041|1040.6|1039.8|1039.4|12384
1669291200000|2022-11-24 12:00:00|1040|1039.6|1040.6|1040.2|1041|1040.8|1040|1039.6|21777
1669291500000|2022-11-24 12:05:00|1040.8|1040.4|1041.4|1041.2|1041.6|1041.4|1040.6|1040.2|15512
1669291800000|2022-11-24 12:10:00|1041.6|1040.8|1041.4|1041|1041.6|1041.4|1040.8|1040.4|14361
1669292100000|2022-11-24 12:15:00|1041.2|1040.8|1040.6|1040.2|1041.4|1041|1040.4|1040|14472
1669292400000|2022-11-24 12:20:00|1041|1040.4|1039.6|1039.2|1041|1040.6|1039.2|1038.8|16355
1669292700000|2022-11-24 12:25:00|1039.8|1039.4|1039.4|1039.2|1039.8|1039.4|1038.8|1038.6|6390
1669293000000|2022-11-24 12:30:00|1039.2|1039|1039.2|1038.8|1039.4|1039|1038.6|1038.2|23310
1669293300000|2022-11-24 12:35:00|1039|1038.6|1038.4|1038.2|1039.2|1038.8|1037.4|1037.2|18066
1669293600000|2022-11-24 12:40:00|1038.6|1038|1037.8|1037.4|1038.6|1038.2|1037.6|1037.4|2933
1669293900000|2022-11-24 12:45:00|1037.6|1037.2|1029.6|1029|1037.8|1037.6|1029.2|1028.8|80016
1669294200000|2022-11-24 12:50:00|1030.4|1030.2|1033|1032.2|1034|1033.2|1030.4|1030.2|88911
1669294500000|2022-11-24 12:55:00|1032.8|1032.6|1034.4|1034|1035.4|1035|1032.8|1032.6|14025
1669294800000|2022-11-24 13:00:00|1034.2|1033.8|1036.8|1036.4|1036.8|1036.4|1034.2|1033.8|19174
1669295100000|2022-11-24 13:05:00|1036.6|1036.2|1034.4|1033.8|1036.6|1036.6|1034.2|1033.8|9854
1669295400000|2022-11-24 13:10:00|1034.2|1033.6|1031.8|1031.2|1034.6|1034|1031.6|1031.2|12172
1669295700000|2022-11-24 13:15:00|1031.6|1031.4|1032.4|1031.8|1033|1032.6|1031.6|1031.4|2984
1669296000000|2022-11-24 13:20:00|1032.6|1032|1034.2|1033.8|1034.4|1034|1032.4|1032|6428
1669296300000|2022-11-24 13:25:00|1034.4|1034|1034.2|1033.8|1034.4|1034.2|1034.2|1033.8|2626
1669296600000|2022-11-24 13:30:00|1034.4|1034|1032.2|1031.8|1034.4|1034.2|1031.8|1031.4|12084
1669296900000|2022-11-24 13:35:00|1032.4|1032.2|1030.8|1030.4|1033|1032.6|1030.4|1030|25341
1669297200000|2022-11-24 13:40:00|1030.6|1030.2|1030.8|1030.4|1031.6|1031.2|1030.4|1030.2|11744
1669297500000|2022-11-24 13:45:00|1030.6|1030.2|1030.2|1029.8|1031|1030.8|1029.6|1029.4|10305
1669297800000|2022-11-24 13:50:00|1030|1029.6|1029|1028.6|1030.2|1029.8|1028.8|1028.6|8093
1669298100000|2022-11-24 13:55:00|1028.8|1028.8|1028.8|1028.4|1029|1028.8|1028.6|1028.2|12958
1669298400000|2022-11-24 14:00:00|1029.2|1028.6|1029|1028.6|1030.4|1030.2|1028.6|1028.2|14360
1669298700000|2022-11-24 14:05:00|1028.8|1028.2|1029.2|1029|1030|1029.6|1028.4|1028.2|23645
1669299000000|2022-11-24 14:10:00|1029|1028.8|1028.6|1028.2|1029.8|1029.6|1028.6|1028.2|14742
1669299300000|2022-11-24 14:15:00|1028.4|1028.4|1029.4|1029|1029.4|1029.2|1028.4|1028.2|19768
1669299600000|2022-11-24 14:20:00|1029.6|1029.2|1031|1030.8|1031|1030.8|1029.6|1029.2|12923
1669299900000|2022-11-24 14:25:00|1031.4|1031|1031.4|1031.2|1032|1031.6|1031|1030.6|22299
1669300200000|2022-11-24 14:30:00|1031.8|1031.4|1032|1031.6|1032.4|1032.2|1031.2|1030.8|12174
1669300500000|2022-11-24 14:35:00|1031.8|1031.2|1032.2|1031.8|1032.2|1032|1031.4|1031.2|15615
1669300800000|2022-11-24 14:40:00|1032.4|1032|1033.4|1033|1033.4|1033|1032.4|1031.8|10238
1669301100000|2022-11-24 14:45:00|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033|1032.8|7146
1669301400000|2022-11-24 14:50:00|1033.2|1033.2|1033|1032.8|1033.4|1033.2|1032.8|1032.4|10102
1669301700000|2022-11-24 14:55:00|1032.8|1032.6|1033|1032.6|1033.4|1033|1032.8|1032.4|4874
1669302000000|2022-11-24 15:00:00|1032.8|1032.8|1033|1032.6|1033.2|1033|1032.8|1032.6|5740
1669302300000|2022-11-24 15:05:00|1033.2|1032.8|1033|1032.8|1033.2|1033|1032.8|1032.6|5729
1669302600000|2022-11-24 15:10:00|1032.8|1032.6|1035|1034.6|1035|1034.8|1032.8|1032.6|89194
1669302900000|2022-11-24 15:15:00|1035.4|1034.8|1033.8|1033.6|1035.4|1035.2|1033.8|1033.4|11179
1669303200000|2022-11-24 15:20:00|1034.2|1033.8|1033.4|1033|1034.2|1034|1033.4|1033|822
1669303500000|2022-11-24 15:25:00|1033.2|1033.2|1033|1032.8|1033.4|1033.2|1032.8|1032.4|18999
1669303800000|2022-11-24 15:30:00|1032.8|1032.6|1033.4|1033.2|1033.6|1033.2|1032.8|1032.6|13005
1669304100000|2022-11-24 15:35:00|1033.8|1033.4|1033.6|1033.2|1034|1033.6|1033.4|1033.2|6430
1669304400000|2022-11-24 15:40:00|1033.8|1033.4|1033.8|1033.6|1034.4|1034.2|1033.2|1032.8|21663
1669304700000|2022-11-24 15:45:00|1033.6|1033.4|1033.2|1033|1034|1033.8|1032.8|1032.4|10756
1669305000000|2022-11-24 15:50:00|1033.4|1033.2|1033.2|1033|1033.4|1033.2|1032.8|1032.6|14883
1669305300000|2022-11-24 15:55:00|1033|1032.8|1032.4|1032.2|1033.4|1033.2|1032.2|1032|11496
1669305600000|2022-11-24 16:00:00|1032.2|1032|1032.2|1031.8|1033|1032.8|1032.2|1031.8|12754
1669305900000|2022-11-24 16:05:00|1032|1032|1033.8|1033.6|1034.2|1033.8|1032|1031.8|16372
1669306200000|2022-11-24 16:10:00|1034|1033.8|1033.6|1033.4|1034.2|1033.8|1033.4|1033.2|5322
1669306500000|2022-11-24 16:15:00|1033.4|1033.2|1034|1033.6|1034|1033.8|1032.8|1032.6|35691
1669306800000|2022-11-24 16:20:00|1033.8|1033.8|1033.6|1033.2|1034.2|1034|1033.4|1033|45910
1669307100000|2022-11-24 16:25:00|1033.4|1033.4|1035|1034.8|1035.2|1035|1033.4|1033.4|66031
1669363200000|2022-11-25 08:00:00|1054.2|1052.2|1051.8|1050.8|1056.6|1055.4|1051.2|1050.4|92324
1669363500000|2022-11-25 08:05:00|1052|1051|1056.6|1056|1057.6|1057.2|1052|1051|88646
1669363800000|2022-11-25 08:10:00|1056.4|1055.8|1056.8|1056.2|1057.6|1057|1054.8|1054.4|67467
1669364100000|2022-11-25 08:15:00|1056.6|1056|1057.6|1056.8|1062|1061.4|1054.6|1054.2|81908
1669364400000|2022-11-25 08:20:00|1057.8|1057.4|1054.8|1054.2|1059|1058.6|1054.4|1053.8|31921
1669364700000|2022-11-25 08:25:00|1054.6|1054.4|1051.8|1051.4|1055|1054.4|1049.4|1048.8|33702
1669365000000|2022-11-25 08:30:00|1052|1051.2|1047|1046.6|1052|1051.4|1047|1046.6|45316
1669365300000|2022-11-25 08:35:00|1046.8|1046.4|1046.2|1045.6|1048.6|1048.2|1046.2|1045.6|68283
1669365600000|2022-11-25 08:40:00|1046|1045.2|1045|1044.4|1046|1045.6|1043.6|1043.2|38423
1669365900000|2022-11-25 08:45:00|1044.6|1044.2|1044.6|1044.2|1045.4|1045|1044.2|1043.6|20528
1669366200000|2022-11-25 08:50:00|1044.8|1044.4|1047.6|1047|1047.8|1047.4|1044.8|1044.2|39561
1669366500000|2022-11-25 08:55:00|1047.4|1047.2|1046.8|1046.4|1047.4|1047.4|1045.2|1044.8|25158
1669366800000|2022-11-25 09:00:00|1046.6|1046.2|1046.4|1045.8|1047|1046.6|1045|1044.6|7834
1669367100000|2022-11-25 09:05:00|1046.2|1046|1047.2|1046.8|1048.4|1048|1046.2|1046|22481
1669367400000|2022-11-25 09:10:00|1047|1047|1047.6|1047.2|1047.8|1047.4|1046.8|1046.4|22792
1669367700000|2022-11-25 09:15:00|1047.4|1047|1048.6|1048.2|1048.6|1048.2|1047.4|1047|19188
1669368000000|2022-11-25 09:20:00|1048.8|1048.4|1047.8|1047.6|1049.2|1048.8|1047.4|1047|16576
1669368300000|2022-11-25 09:25:00|1047.4|1047|1046.8|1046.6|1047.6|1047.2|1046|1045.6|23100
1669368600000|2022-11-25 09:30:00|1047|1046.2|1047.4|1047|1048.2|1047.8|1046|1045.6|10186
1669368900000|2022-11-25 09:35:00|1047.2|1046.8|1046|1045.6|1047.6|1047|1045.8|1045.4|19486
1669369200000|2022-11-25 09:40:00|1045.8|1045.4|1046|1045.6|1047.8|1047.4|1045.4|1045|38685
1669369500000|2022-11-25 09:45:00|1046.2|1045.8|1043.6|1043.2|1046.4|1046.2|1043.6|1043.2|33912
1669369800000|2022-11-25 09:50:00|1043.4|1042.8|1044.6|1044.2|1045.6|1045|1043.2|1042.8|27640
1669370100000|2022-11-25 09:55:00|1044.8|1044.4|1045.6|1045.2|1046|1045.6|1044.8|1044.2|33655
1669370400000|2022-11-25 10:00:00|1045.4|1045.4|1045.4|1045|1046|1045.6|1044.6|1044.2|18547
1669370700000|2022-11-25 10:05:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.4|1044.8|1044.4|21878
1669371000000|2022-11-25 10:10:00|1045.4|1045|1045.6|1045.4|1046|1045.6|1044.8|1044.4|39501
1669371300000|2022-11-25 10:15:00|1045.8|1045.6|1047.2|1047|1047.6|1047.2|1045.6|1045.6|79645
1669371600000|2022-11-25 10:20:00|1046.8|1046.4|1048.6|1048|1048.6|1048.2|1046.8|1046.4|26463
1669371900000|2022-11-25 10:25:00|1048.4|1048.2|1048.6|1048.2|1049|1048.6|1048|1047.6|1858
1669372200000|2022-11-25 10:30:00|1048.8|1048.4|1049.6|1049.2|1049.6|1049.4|1048.4|1048.2|15615
1669372500000|2022-11-25 10:35:00|1049.4|1049.4|1049.6|1049.4|1050|1049.6|1049|1048.8|22359
1669372800000|2022-11-25 10:40:00|1049.8|1049.2|1048.6|1048.4|1049.8|1049.2|1048.2|1047.8|22684
1669373100000|2022-11-25 10:45:00|1048.4|1048.2|1047.2|1046.8|1049.2|1048.8|1046.6|1046.4|19307
1669373400000|2022-11-25 10:50:00|1047|1046.6|1045.2|1045|1047|1046.8|1045.2|1044.8|22273
1669373700000|2022-11-25 10:55:00|1045.6|1044.8|1046.2|1046|1046.6|1046.2|1045.6|1044.8|42804
1669374000000|2022-11-25 11:00:00|1046.4|1046.2|1047.2|1046.8|1048.6|1048.2|1046.4|1046|12150
1669374300000|2022-11-25 11:05:00|1047|1046.6|1045.8|1045.2|1047.2|1046.8|1045.6|1045|5912
1669374600000|2022-11-25 11:10:00|1045.6|1045.4|1049|1048.4|1049.2|1048.6|1045.6|1045|28863
1669374900000|2022-11-25 11:15:00|1049.2|1048.6|1048|1047.4|1049.4|1049|1047.6|1047.2|12829
1669375200000|2022-11-25 11:20:00|1047.8|1047.2|1047.2|1046.8|1047.8|1047.2|1046.8|1046.4|7594
1669375500000|2022-11-25 11:25:00|1047.6|1047|1047|1046.8|1047.6|1047.2|1046.4|1046|14784
1669375800000|2022-11-25 11:30:00|1047.4|1046.6|1046.8|1046.2|1047.4|1047|1046.4|1046|7868
1669376100000|2022-11-25 11:35:00|1046.6|1046.4|1047|1046.6|1047.2|1046.8|1046.4|1046.2|1690
1669376400000|2022-11-25 11:40:00|1047.2|1046.8|1048.2|1047.8|1048.4|1048|1046.8|1046.6|26511
1669376700000|2022-11-25 11:45:00|1048|1047.6|1047.6|1047.2|1048.2|1047.8|1047.6|1047.2|1248
1669377000000|2022-11-25 11:50:00|1047.4|1047|1048|1047.8|1048|1047.8|1047.4|1047|15305
1669377300000|2022-11-25 11:55:00|1047.8|1047.6|1048.6|1048.2|1048.6|1048.2|1047.8|1047.6|4446
1669377600000|2022-11-25 12:00:00|1048.4|1048|1049.2|1049|1049.4|1049.2|1047.2|1047|57132
1669377900000|2022-11-25 12:05:00|1049.4|1048.6|1048.2|1048|1049.4|1048.8|1048|1047.8|7430
1669378200000|2022-11-25 12:10:00|1048|1047.8|1048.8|1048.4|1049.2|1048.8|1048|1047.8|16127
1669378500000|2022-11-25 12:15:00|1048.6|1048.2|1048.6|1048.4|1049|1048.8|1048.4|1048|2645
1669378800000|2022-11-25 12:20:00|1048.8|1048.6|1049.4|1049.2|1049.8|1049.6|1048.6|1048.4|7073
1669379100000|2022-11-25 12:25:00|1049.6|1049.4|1048.6|1048.2|1049.6|1049.4|1048.2|1047.8|8863
1669379400000|2022-11-25 12:30:00|1048.4|1048|1048.2|1047.8|1048.6|1048.2|1047.4|1047|25429
1669379700000|2022-11-25 12:35:00|1048|1047.6|1048.2|1047.8|1048.4|1048.2|1047.8|1047.6|7267
1669380000000|2022-11-25 12:40:00|1048|1048|1048.4|1048|1048.6|1048.2|1048|1047.6|13455
1669380300000|2022-11-25 12:45:00|1048.6|1048.2|1048.4|1048|1048.6|1048.4|1048.2|1047.8|3627
1669380600000|2022-11-25 12:50:00|1048.2|1048.2|1047.8|1047.4|1048.6|1048.4|1047.8|1047.4|2016
1669380900000|2022-11-25 12:55:00|1047.6|1047.2|1046.6|1046.2|1047.8|1047.4|1046.4|1046|4765
1669381200000|2022-11-25 13:00:00|1046.4|1046.4|1046|1045.8|1046.6|1046.4|1046|1045.8|16267
1669381500000|2022-11-25 13:05:00|1045.4|1045.2|1045.2|1044.8|1046|1045.8|1044.6|1044.4|28094
1669381800000|2022-11-25 13:10:00|1045.4|1045|1044.8|1044.6|1045.4|1045|1044.6|1044.4|3546
1669382100000|2022-11-25 13:15:00|1045|1044.8|1043.8|1043.4|1045|1044.8|1043.4|1043|22515
1669382400000|2022-11-25 13:20:00|1043.6|1043.2|1042.4|1042|1044.2|1043.8|1042.4|1042|18136
1669382700000|2022-11-25 13:25:00|1042.2|1042.2|1040|1039.8|1043.4|1043|1036.8|1036.4|116941
1669383000000|2022-11-25 13:30:00|1040.2|1040|1038.2|1037.8|1040.4|1040|1037.2|1037|110256
1669383300000|2022-11-25 13:35:00|1038.4|1038|1039|1038.4|1039.2|1039|1038|1037.6|45361
1669383600000|2022-11-25 13:40:00|1039.2|1038.6|1038.2|1037.8|1039.2|1038.8|1038|1037.6|15308
1669383900000|2022-11-25 13:45:00|1038.4|1038|1037.4|1037.2|1038.4|1038.2|1036.6|1036.4|20302
1669384200000|2022-11-25 13:50:00|1037.2|1037|1036|1035.6|1037.4|1037|1035.4|1035|25022
1669384500000|2022-11-25 13:55:00|1036.4|1036|1037|1036.6|1037.4|1037|1035.4|1035.2|12821
1669384800000|2022-11-25 14:00:00|1037.2|1036.8|1037.2|1036.6|1037.6|1037.2|1034.4|1034|44938
1669385100000|2022-11-25 14:05:00|1037.4|1036.8|1034.4|1034|1037.8|1037.2|1034.4|1034|18881
1669385400000|2022-11-25 14:10:00|1034.8|1034.4|1036.2|1035.8|1036.2|1035.8|1034.6|1034.2|18949
1669385700000|2022-11-25 14:15:00|1036|1035.6|1035.4|1035|1036.6|1036|1035.4|1035|10556
1669386000000|2022-11-25 14:20:00|1035|1034.6|1035.6|1035.2|1035.8|1035.6|1034.8|1034.4|37265
1669386300000|2022-11-25 14:25:00|1035.8|1035.4|1036.6|1036.2|1038.4|1038|1035.8|1035.4|40753
1669386600000|2022-11-25 14:30:00|1036.8|1036|1037.2|1036.8|1038|1037.6|1035.6|1035|23738
1669386900000|2022-11-25 14:35:00|1037|1037|1039.8|1039.4|1039.8|1039.4|1036.8|1036.2|36487
1669387200000|2022-11-25 14:40:00|1039.6|1039.2|1039|1038.6|1039.8|1039.6|1038.4|1038|15672
1669387500000|2022-11-25 14:45:00|1038.8|1038.4|1037.8|1037.4|1039.4|1039|1036.4|1036|42829
1669387800000|2022-11-25 14:50:00|1038|1037.6|1036.6|1036.4|1038.4|1038.2|1036.2|1036|39793
1669388100000|2022-11-25 14:55:00|1036.8|1036.2|1036.4|1036|1037|1036.6|1036|1035.6|35219
1669388400000|2022-11-25 15:00:00|1036.2|1036.2|1035.4|1035|1036.4|1036.2|1035.2|1035|38752
1669388700000|2022-11-25 15:05:00|1035.2|1035.2|1035.2|1034.8|1036|1035.6|1034.8|1034.6|35925
1669389000000|2022-11-25 15:10:00|1035|1035|1035|1034.8|1035.2|1035|1033.6|1033.2|18647
1669389300000|2022-11-25 15:15:00|1035.2|1035|1035.2|1034.8|1036.4|1036|1034.8|1034.6|13965
1669389600000|2022-11-25 15:20:00|1035|1034.6|1035.8|1035.4|1036.2|1036|1034.8|1034.6|40286
1669389900000|2022-11-25 15:25:00|1035.6|1035.6|1035.2|1035|1036|1035.8|1034.4|1034|21907
1669390200000|2022-11-25 15:30:00|1035.4|1035.2|1036.4|1036.2|1036.6|1036.4|1035.4|1035|19319
1669390500000|2022-11-25 15:35:00|1036.2|1036|1036.6|1036.4|1037|1036.6|1035.8|1035.6|25372
1669390800000|2022-11-25 15:40:00|1036.4|1036.2|1037|1036.6|1037.2|1036.8|1036.4|1036|4956
1669391100000|2022-11-25 15:45:00|1036.8|1036.8|1038.4|1038|1038.6|1038.2|1036.8|1036.4|32984
1669391400000|2022-11-25 15:50:00|1038.2|1038.2|1038.8|1038.6|1039.4|1039.2|1038|1037.6|12170
1669391700000|2022-11-25 15:55:00|1038.6|1038.4|1039|1038.8|1039|1038.8|1038.2|1038|19163
1669392000000|2022-11-25 16:00:00|1039.2|1038.6|1038.4|1038|1039.2|1039|1038|1037.8|33795
1669392300000|2022-11-25 16:05:00|1038.2|1037.8|1038.2|1038|1038.6|1038.2|1037|1036.8|30394
1669392600000|2022-11-25 16:10:00|1038|1037.6|1037.6|1037.4|1038.2|1037.8|1037.2|1036.8|13431
1669392900000|2022-11-25 16:15:00|1037.8|1037.6|1038.6|1038.2|1038.8|1038.6|1037.2|1036.8|23526
1669393200000|2022-11-25 16:20:00|1038.8|1038.4|1039|1038.8|1039.6|1039.4|1038.4|1038.2|60005
1669393500000|2022-11-25 16:25:00|1039.2|1038.6|1039|1038.8|1039.2|1038.8|1037.6|1037.4|81407
1669622400000|2022-11-28 08:00:00|1029.2|1028.2|1030.2|1029.2|1034|1033|1029|1028.2|60408
1669622700000|2022-11-28 08:05:00|1030|1029|1030.2|1029.4|1033.4|1032.4|1029.2|1028.6|69832
1669623000000|2022-11-28 08:10:00|1030|1029.2|1032.8|1032.2|1032.8|1032.4|1028.8|1028|27712
1669623300000|2022-11-28 08:15:00|1032.6|1032.4|1034.2|1033.8|1035|1034.6|1032|1031.6|27101
1669623600000|2022-11-28 08:20:00|1034|1033.6|1033.8|1033.4|1034.4|1034|1031.8|1031.2|19596
1669623900000|2022-11-28 08:25:00|1033.6|1033.2|1032.6|1032|1034.6|1034.2|1032.4|1032|25685
1669624200000|2022-11-28 08:30:00|1032.4|1032.2|1030|1029.6|1033|1032.6|1030|1029.6|23297
1669624500000|2022-11-28 08:35:00|1030.2|1029.8|1028.8|1028.4|1030.2|1030|1028.6|1028|36273
1669624800000|2022-11-28 08:40:00|1029|1028.6|1030.2|1029.8|1031.2|1030.6|1029|1028.4|35805
1669625100000|2022-11-28 08:45:00|1030.4|1030|1029|1028.8|1031|1030.4|1028.6|1028.4|31699
1669625400000|2022-11-28 08:50:00|1029.2|1028.6|1032.8|1032.2|1033|1032.4|1029.2|1028.6|7946
1669625700000|2022-11-28 08:55:00|1032.6|1032.4|1031.8|1031.2|1033|1032.6|1031.4|1031|7445
1669626000000|2022-11-28 09:00:00|1031.6|1031|1030.2|1029.8|1031.8|1031.4|1029.2|1029|8496
1669626300000|2022-11-28 09:05:00|1030|1029.4|1030|1029.6|1031.4|1030.8|1029.2|1028.6|33868
1669626600000|2022-11-28 09:10:00|1029.8|1029.4|1029.6|1029.2|1030.8|1030.4|1029.2|1028.6|9419
1669626900000|2022-11-28 09:15:00|1029.4|1029|1033|1032.6|1033.8|1033.2|1029.4|1029|18704
1669627200000|2022-11-28 09:20:00|1032.8|1032.8|1032.8|1032.6|1035|1034.4|1032.2|1031.8|30435
1669627500000|2022-11-28 09:25:00|1033|1032|1030.2|1030|1033|1032.2|1030.2|1029.6|14042
1669627800000|2022-11-28 09:30:00|1030.4|1029.8|1029.8|1029.4|1030.6|1030.4|1029.4|1029|14812
1669628100000|2022-11-28 09:35:00|1029.6|1029.2|1031.4|1031.2|1032|1031.6|1029.4|1029.2|8007
1669628400000|2022-11-28 09:40:00|1031.6|1031.4|1031.6|1031.2|1032|1031.8|1031|1030.6|16470
1669628700000|2022-11-28 09:45:00|1031.8|1031.4|1030.6|1030.2|1031.8|1031.6|1030|1029.6|7240
1669629000000|2022-11-28 09:50:00|1030.4|1030.4|1028.6|1028.4|1030.6|1030.4|1028.6|1028.2|28906
1669629300000|2022-11-28 09:55:00|1028.8|1028.6|1030.6|1030.2|1030.6|1030.2|1028.8|1028.4|15318
1669629600000|2022-11-28 10:00:00|1030.4|1030|1028.4|1028|1030.6|1030|1028.4|1028|21546
1669629900000|2022-11-28 10:05:00|1028.6|1028.2|1028.2|1027.8|1029|1028.6|1027.4|1027|26150
1669630200000|2022-11-28 10:10:00|1028|1028|1029.6|1029.2|1030|1029.6|1028|1027.6|16806
1669630500000|2022-11-28 10:15:00|1030|1029|1029.8|1029.6|1030.6|1030.2|1029.2|1028.8|24357
1669630800000|2022-11-28 10:20:00|1029.6|1029.4|1029.6|1029.2|1030.2|1030|1029.2|1028.8|26850
1669631100000|2022-11-28 10:25:00|1029.4|1029|1030.4|1030|1030.6|1030.4|1029.4|1029|12001
1669631400000|2022-11-28 10:30:00|1030.6|1030.2|1030.6|1030.4|1031.8|1031.4|1030.4|1030.2|16873
1669631700000|2022-11-28 10:35:00|1030.8|1030.6|1030.8|1030.2|1031.6|1031.2|1029.8|1029.4|14900
1669632000000|2022-11-28 10:40:00|1030.6|1030.4|1031.2|1030.8|1031.4|1031.2|1030.4|1030.2|5790
1669632300000|2022-11-28 10:45:00|1031|1030.6|1030.6|1030.4|1031.4|1031|1030.4|1030.2|21004
1669632600000|2022-11-28 10:50:00|1031|1030.6|1030.2|1030|1031|1030.8|1029.8|1029.6|26427
1669632900000|2022-11-28 10:55:00|1030|1029.8|1030.4|1030|1031|1030.6|1029.4|1029.2|12815
1669633200000|2022-11-28 11:00:00|1030.2|1029.8|1031.6|1031.2|1031.6|1031.4|1029.6|1029.4|40684
1669633500000|2022-11-28 11:05:00|1031.8|1031.4|1033.6|1033.2|1033.6|1033.4|1031.8|1031.4|24757
1669633800000|2022-11-28 11:10:00|1033.4|1032.8|1033.8|1033.4|1034|1033.6|1033.2|1032.8|20979
1669634100000|2022-11-28 11:15:00|1033.6|1033.6|1033.2|1032.8|1033.8|1033.6|1033|1032.8|6920
1669634400000|2022-11-28 11:20:00|1033.4|1033|1031.6|1031.4|1033.4|1033|1031.4|1031.2|23730
1669634700000|2022-11-28 11:25:00|1032|1031.6|1031.6|1031.2|1032.2|1032|1030.8|1030.4|10830
1669635000000|2022-11-28 11:30:00|1031.4|1031|1032|1031.6|1032.6|1032.2|1031.2|1031|12101
1669635300000|2022-11-28 11:35:00|1031.8|1031.4|1031.8|1031.6|1032.6|1032.2|1031.2|1031|61438
1669635600000|2022-11-28 11:40:00|1032.2|1031.8|1031.8|1031.2|1032.6|1032.2|1030.8|1030.6|52895
1669635900000|2022-11-28 11:45:00|1032|1031.4|1033.2|1032.6|1033.8|1033.2|1031.8|1031.2|50666
1669636200000|2022-11-28 11:50:00|1033|1032.8|1032|1031.8|1033.2|1032.8|1031.8|1031.4|7162
1669636500000|2022-11-28 11:55:00|1032.2|1031.6|1031.8|1031.6|1032.2|1032|1031.4|1031.2|13237
1669636800000|2022-11-28 12:00:00|1032.2|1031.8|1030.2|1029.8|1032.6|1032.4|1030.2|1029.8|17559
1669637100000|2022-11-28 12:05:00|1030|1029.6|1029.4|1029|1031.4|1031|1029.4|1029|10476
1669637400000|2022-11-28 12:10:00|1029.6|1029.4|1030.2|1029.8|1030.4|1030|1029.4|1029|19109
1669637700000|2022-11-28 12:15:00|1030|1029.6|1029.4|1029|1030.6|1030.2|1029.4|1029|16174
1669638000000|2022-11-28 12:20:00|1029.6|1029.2|1030|1029.6|1030.2|1029.8|1029.4|1029|3074
1669638300000|2022-11-28 12:25:00|1029.8|1029.4|1028.6|1028.2|1030|1029.4|1028.2|1028|18786
1669638600000|2022-11-28 12:30:00|1028.4|1028.4|1028|1027.8|1029.6|1029.4|1028|1027.6|17616
1669638900000|2022-11-28 12:35:00|1027.8|1027.4|1027.4|1027|1027.8|1027.6|1027|1026.6|24562
1669639200000|2022-11-28 12:40:00|1027.2|1027.2|1027|1026.8|1028.2|1027.8|1027|1026.6|10182
1669639500000|2022-11-28 12:45:00|1026.8|1026.6|1028.2|1027.8|1028.2|1027.8|1026.8|1026.4|22447
1669639800000|2022-11-28 12:50:00|1028|1027.6|1027|1026.8|1028.2|1028|1027|1026.6|15853
1669640100000|2022-11-28 12:55:00|1027.4|1027|1028|1027.6|1028|1027.6|1027|1026.6|14152
1669640400000|2022-11-28 13:00:00|1028.4|1027.8|1028.6|1028.4|1028.8|1028.6|1028.2|1027.6|15180
1669640700000|2022-11-28 13:05:00|1028.4|1028.2|1027.4|1027.2|1028.6|1028.4|1027.4|1027.2|32811
1669641000000|2022-11-28 13:10:00|1027.6|1027|1026.6|1026.4|1027.6|1027|1026|1025.8|14045
1669641300000|2022-11-28 13:15:00|1026.8|1026.2|1028.2|1027.8|1028.2|1027.8|1026.6|1026.2|12960
1669641600000|2022-11-28 13:20:00|1028|1027.6|1028|1027.8|1028.4|1028|1027|1026.6|35412
1669641900000|2022-11-28 13:25:00|1027.8|1027.6|1027.8|1027.4|1028.2|1027.8|1027.2|1026.8|42932
1669642200000|2022-11-28 13:30:00|1027.6|1027.6|1028.4|1028.2|1028.8|1028.6|1027.6|1027.2|20800
1669642500000|2022-11-28 13:35:00|1028.6|1028.4|1028.6|1028.2|1029|1028.8|1028.2|1027.8|13630
1669642800000|2022-11-28 13:40:00|1028.4|1028.4|1027.8|1027.6|1028.6|1028.4|1027.4|1027.2|20859
1669643100000|2022-11-28 13:45:00|1027.6|1027.4|1027.2|1027|1027.8|1027.6|1027.2|1027|12065
1669643400000|2022-11-28 13:50:00|1027|1026.6|1027.4|1027.2|1028|1027.6|1026.8|1026.6|25984
1669643700000|2022-11-28 13:55:00|1027.2|1027|1028|1027.8|1028.6|1028.2|1027.2|1027|20036
1669644000000|2022-11-28 14:00:00|1028.2|1028|1028|1027.8|1028.4|1028|1026.8|1026.6|34135
1669644300000|2022-11-28 14:05:00|1028.2|1028|1028.2|1028|1028.4|1028|1027.6|1027.2|11090
1669644600000|2022-11-28 14:10:00|1028.4|1028.2|1030.2|1030|1030.2|1030|1028.2|1028|10746
1669644900000|2022-11-28 14:15:00|1030|1029.8|1029|1028.8|1030|1029.8|1029|1028.8|21246
1669645200000|2022-11-28 14:20:00|1028.8|1028.4|1029.6|1029.4|1029.8|1029.6|1028.6|1028.2|24482
1669645500000|2022-11-28 14:25:00|1029.8|1029.6|1031.2|1031|1031.4|1031.2|1029.6|1029.6|26484
1669645800000|2022-11-28 14:30:00|1031.6|1031.4|1032|1031.8|1032.8|1032.6|1029.8|1029.6|81102
1669646100000|2022-11-28 14:35:00|1032.2|1032.2|1031.2|1030.8|1033.2|1032.8|1030.6|1030.4|44639
1669646400000|2022-11-28 14:40:00|1031|1030|1029|1028.8|1031.2|1030.2|1028.4|1028|19633
1669646700000|2022-11-28 14:45:00|1029.2|1028.6|1028|1027.6|1029.4|1029|1027.2|1026.8|14383
1669647000000|2022-11-28 14:50:00|1027.8|1027.8|1026.8|1026.4|1028|1027.8|1026.4|1026|13688
1669647300000|2022-11-28 14:55:00|1026.6|1026|1026.4|1026|1026.8|1026.6|1025.6|1025.2|6521
1669647600000|2022-11-28 15:00:00|1026.2|1025.8|1026.6|1026.2|1027.4|1027|1025.6|1025.2|14420
1669647900000|2022-11-28 15:05:00|1026.8|1026.4|1026|1025.8|1026.8|1026.6|1025.4|1025.2|21637
1669648200000|2022-11-28 15:10:00|1025.8|1025.6|1027.8|1027.4|1027.8|1027.4|1025.8|1025.6|9808
1669648500000|2022-11-28 15:15:00|1028|1027.6|1027.6|1027.4|1028.2|1027.8|1027.2|1027|19345
1669648800000|2022-11-28 15:20:00|1027.8|1027.2|1025.8|1025.4|1028.4|1028.2|1025.4|1025.2|26636
1669649100000|2022-11-28 15:25:00|1025.6|1025.6|1025.2|1024.8|1025.8|1025.6|1024.2|1024|21034
1669649400000|2022-11-28 15:30:00|1025|1025|1025|1024.8|1026.2|1026|1024.6|1024.2|22576
1669649700000|2022-11-28 15:35:00|1024.8|1024.4|1024.8|1024.6|1025.4|1025.2|1024.4|1024|33792
1669650000000|2022-11-28 15:40:00|1025|1024.8|1026.4|1026.2|1027|1026.6|1024.6|1024.4|36223
1669650300000|2022-11-28 15:45:00|1026|1025.8|1025.6|1025.4|1026.6|1026.2|1025.6|1025.2|18782
1669650600000|2022-11-28 15:50:00|1025.4|1025.2|1023.8|1023.4|1025.4|1025.2|1023.2|1022.8|29922
1669650900000|2022-11-28 15:55:00|1023.6|1023.2|1022.8|1022.4|1024.4|1024.2|1022.8|1022.4|26993
1669651200000|2022-11-28 16:00:00|1023|1022.6|1022.8|1022.6|1024|1023.8|1021.6|1021.4|38554
1669651500000|2022-11-28 16:05:00|1022.6|1022.4|1024|1023.6|1024.2|1024|1022.6|1022.4|65061
1669651800000|2022-11-28 16:10:00|1023.8|1023.8|1023.6|1023.4|1024|1023.8|1022.4|1022.2|34188
1669652100000|2022-11-28 16:15:00|1023.4|1023|1022.4|1022.2|1023.4|1023|1021.8|1021.6|40793
1669652400000|2022-11-28 16:20:00|1022.2|1021.8|1022.2|1022|1022.2|1022|1021|1020.8|73756
1669652700000|2022-11-28 16:25:00|1022.4|1022.2|1022|1021.6|1023.6|1023.4|1021.6|1021.2|60687
1669708800000|2022-11-29 08:00:00|1028.2|1026.2|1020.6|1019.4|1028.8|1027|1020.2|1019|116045
1669709100000|2022-11-29 08:05:00|1020.4|1019.2|1019.6|1018.8|1020.8|1020.2|1019|1018.4|44859
1669709400000|2022-11-29 08:10:00|1019.4|1018.6|1014.8|1014.2|1020.2|1019.4|1014.6|1014|60939
1669709700000|2022-11-29 08:15:00|1015.2|1014.4|1018.4|1017.6|1019.6|1019.2|1014.8|1014.2|36096
1669710000000|2022-11-29 08:20:00|1018.2|1017.8|1019.4|1019|1020|1019.4|1017.2|1016.6|44267
1669710300000|2022-11-29 08:25:00|1019.6|1018.8|1019.6|1019|1021|1020.6|1018|1017.4|36343
1669710600000|2022-11-29 08:30:00|1019.8|1019.2|1020.2|1019.8|1021|1020.6|1018.6|1018.2|25489
1669710900000|2022-11-29 08:35:00|1020.4|1019.6|1020.6|1020|1021.8|1021.4|1020|1019.4|18916
1669711200000|2022-11-29 08:40:00|1020.4|1019.8|1019|1018.4|1021|1020.6|1018.4|1018|15297
1669711500000|2022-11-29 08:45:00|1019.6|1018.6|1020.2|1020|1020.4|1020|1019.2|1018.4|8951
1669711800000|2022-11-29 08:50:00|1020|1019.4|1015.8|1015.4|1020|1019.6|1015.4|1015|30927
1669712100000|2022-11-29 08:55:00|1015.6|1015.2|1015.8|1015.6|1017.2|1016.8|1015.6|1015.2|13218
1669712400000|2022-11-29 09:00:00|1015.6|1015.2|1017.2|1016.8|1018|1017.4|1015.6|1015.2|15717
1669712700000|2022-11-29 09:05:00|1017|1016.6|1015.8|1015.2|1017|1016.6|1015.4|1015|24369
1669713000000|2022-11-29 09:10:00|1015.6|1015.4|1014|1013.6|1016|1015.6|1013.8|1013.6|15437
1669713300000|2022-11-29 09:15:00|1013.8|1013.8|1015.4|1015.2|1015.8|1015.4|1013.8|1013.6|16230
1669713600000|2022-11-29 09:20:00|1015.6|1015.4|1014.4|1014|1015.8|1015.4|1013.6|1013.4|24718
1669713900000|2022-11-29 09:25:00|1014.6|1014.2|1014.2|1014|1014.6|1014.2|1012.6|1012.2|19013
1669714200000|2022-11-29 09:30:00|1014.4|1014.2|1012.8|1012.2|1014.8|1014.4|1012.6|1012.2|16704
1669714500000|2022-11-29 09:35:00|1012.6|1012.4|1011.8|1011.4|1012.8|1012.4|1011.6|1011.2|23884
1669714800000|2022-11-29 09:40:00|1011.6|1011.2|1010.4|1010.2|1012.8|1012.4|1010|1009.4|53570
1669715100000|2022-11-29 09:45:00|1010.2|1009.8|1010.8|1010.6|1011.4|1011|1009.4|1008.8|19167
1669715400000|2022-11-29 09:50:00|1010.6|1010.4|1013|1012.6|1013.2|1012.8|1010|1009.8|25294
1669715700000|2022-11-29 09:55:00|1013.2|1012.8|1011.8|1011.4|1013.4|1013|1011.8|1011.4|21472
1669716000000|2022-11-29 10:00:00|1012|1011.6|1011.6|1011.2|1012.6|1012.2|1011.4|1011|24793
1669716300000|2022-11-29 10:05:00|1011.4|1011|1012.6|1012.4|1012.8|1012.4|1011|1010.8|17748
1669716600000|2022-11-29 10:10:00|1013|1012.2|1016.4|1015.8|1017|1016.6|1013|1012.2|37276
1669716900000|2022-11-29 10:15:00|1016.6|1016|1015.8|1015.6|1016.8|1016.4|1015.4|1015|3707
1669717200000|2022-11-29 10:20:00|1015.6|1015.2|1016.2|1016|1016.8|1016.4|1015.4|1015|8628
1669717500000|2022-11-29 10:25:00|1016|1015.8|1016.2|1015.8|1016.6|1016.2|1015.4|1015.2|12695
1669717800000|2022-11-29 10:30:00|1016.4|1016|1016|1015.6|1017.2|1016.8|1015.6|1015|34734
1669718100000|2022-11-29 10:35:00|1015.8|1015.4|1015.2|1015|1016.4|1016|1015.2|1015|16235
1669718400000|2022-11-29 10:40:00|1015.4|1015.2|1015.4|1015|1015.4|1015.2|1014.2|1013.8|9440
1669718700000|2022-11-29 10:45:00|1015.2|1015.4|1015.2|1014.8|1016|1015.6|1014.6|1014.2|8448
1669719000000|2022-11-29 10:50:00|1015|1015|1014.4|1013.8|1015.8|1015.2|1014|1013.6|8351
1669719300000|2022-11-29 10:55:00|1014.2|1014|1013.6|1013.2|1014.2|1014|1013|1012.8|14168
1669719600000|2022-11-29 11:00:00|1013.4|1013.4|1013.2|1013|1014.4|1014|1013.2|1012.8|19217
1669719900000|2022-11-29 11:05:00|1013|1012.8|1013.4|1013.2|1013.6|1013.2|1012.4|1012|11659
1669720200000|2022-11-29 11:10:00|1013.6|1013|1015.6|1015.2|1015.6|1015.4|1013.2|1013|13421
1669720500000|2022-11-29 11:15:00|1015.8|1015.4|1015.4|1015.2|1015.8|1015.4|1015.2|1014.8|4530
1669720800000|2022-11-29 11:20:00|1015.6|1015|1016.8|1016.6|1017|1016.6|1015.4|1014.8|3670
1669721100000|2022-11-29 11:25:00|1017|1016.8|1016.2|1015.8|1017.2|1017|1016.2|1015.8|13521
1669721400000|2022-11-29 11:30:00|1016.6|1016|1018|1017.6|1018.4|1018|1016.4|1016|26269
1669721700000|2022-11-29 11:35:00|1018.2|1017.8|1019.6|1019.4|1019.8|1019.6|1018|1017.6|17295
1669722000000|2022-11-29 11:40:00|1019.8|1019.2|1017|1016.4|1019.8|1019.6|1016.6|1016.2|11024
1669722300000|2022-11-29 11:45:00|1016.8|1016.2|1018|1017.6|1018.2|1017.6|1016.4|1016|1813
1669722600000|2022-11-29 11:50:00|1018.2|1017.8|1018.4|1018.2|1019|1018.6|1017.8|1017.6|7905
1669722900000|2022-11-29 11:55:00|1018.6|1018|1018.4|1018.2|1019.4|1019|1018.4|1018|4745
1669723200000|2022-11-29 12:00:00|1018|1017.6|1018|1017.6|1018.6|1018.2|1017.6|1017.2|15344
1669723500000|2022-11-29 12:05:00|1018.2|1017.8|1017.4|1017|1018.4|1018|1017|1016.6|13029
1669723800000|2022-11-29 12:10:00|1017.6|1017.2|1017.6|1017.2|1018.4|1017.8|1017.6|1017|13200
1669724100000|2022-11-29 12:15:00|1017.4|1017.4|1018|1017.6|1018|1017.8|1017.4|1017|8018
1669724400000|2022-11-29 12:20:00|1018.2|1017.8|1018|1017.8|1018.2|1018|1017.4|1017.2|23854
1669724700000|2022-11-29 12:25:00|1018.4|1018|1018|1017.8|1018.6|1018.2|1018|1017.8|29270
1669725000000|2022-11-29 12:30:00|1018.4|1018|1018.2|1017.8|1018.6|1018.2|1018|1017.8|3396
1669725300000|2022-11-29 12:35:00|1018|1018|1017.4|1017.2|1018|1018|1017.2|1017|18909
1669725600000|2022-11-29 12:40:00|1017.6|1017.4|1017.8|1017.6|1018|1017.6|1017.2|1017|11179
1669725900000|2022-11-29 12:45:00|1018|1017.8|1018.6|1018.2|1018.8|1018.4|1017.4|1017.2|36885
1669726200000|2022-11-29 12:50:00|1018.8|1018.4|1019.2|1018.8|1019.4|1019|1018.2|1018|19350
1669726500000|2022-11-29 12:55:00|1019|1018.6|1020.2|1020|1020.6|1020.2|1019|1018.6|63097
1669726800000|2022-11-29 13:00:00|1020.4|1020.2|1019.8|1019.4|1021.4|1021|1019.8|1019.4|32473
1669727100000|2022-11-29 13:05:00|1019.6|1019.6|1018.4|1018.2|1019.8|1019.6|1018.4|1018|33817
1669727400000|2022-11-29 13:10:00|1018.6|1018|1017.4|1017|1018.8|1018.4|1017.2|1016.6|22727
1669727700000|2022-11-29 13:15:00|1017.2|1016.8|1018.6|1018.2|1018.6|1018.2|1017|1016.6|15223
1669728000000|2022-11-29 13:20:00|1018.4|1018.4|1019.8|1019.4|1019.8|1019.6|1018.4|1018.2|5744
1669728300000|2022-11-29 13:25:00|1019.6|1019.2|1021.2|1020.8|1021.2|1021|1019.6|1019.2|10209
1669728600000|2022-11-29 13:30:00|1021|1021|1021.6|1021.2|1021.6|1021.2|1021|1020.8|8097
1669728900000|2022-11-29 13:35:00|1022|1021.4|1022.6|1022.2|1022.6|1022.4|1021.4|1021.2|31321
1669729200000|2022-11-29 13:40:00|1022.4|1022.4|1021.2|1020.8|1022.6|1022.4|1020.4|1020|29184
1669729500000|2022-11-29 13:45:00|1021.4|1021|1021.6|1021.2|1021.8|1021.4|1020.8|1020.6|21998
1669729800000|2022-11-29 13:50:00|1021.8|1021|1020.2|1019.8|1021.8|1021|1019.8|1019.6|43483
1669730100000|2022-11-29 13:55:00|1020|1020|1021|1020.6|1021|1020.6|1020|1019.6|26869
1669730400000|2022-11-29 14:00:00|1020.8|1020.8|1021.6|1021.4|1022|1021.6|1020.6|1020.4|17471
1669730700000|2022-11-29 14:05:00|1021.4|1021|1021.2|1021|1022|1021.6|1021.2|1021|25066
1669731000000|2022-11-29 14:10:00|1021.4|1021.2|1022.4|1022.2|1022.8|1022.4|1021.2|1021|17319
1669731300000|2022-11-29 14:15:00|1022.2|1022|1021.4|1021|1022.4|1022.2|1021.2|1020.8|33325
1669731600000|2022-11-29 14:20:00|1021.6|1021.2|1021.6|1021.2|1021.6|1021.4|1021.2|1021|11484
1669731900000|2022-11-29 14:25:00|1021.8|1021.4|1020.8|1020.4|1022|1021.6|1020.8|1020.4|13881
1669732200000|2022-11-29 14:30:00|1020.6|1020.6|1022.2|1021.8|1022.6|1022.2|1020|1019.6|41169
1669732500000|2022-11-29 14:35:00|1022|1022|1024|1023.6|1024.4|1024.2|1022|1021.8|35720
1669732800000|2022-11-29 14:40:00|1024.6|1023.8|1022.8|1022.4|1025.6|1025.2|1022.2|1022|19943
1669733100000|2022-11-29 14:45:00|1022.6|1022.6|1025|1024.8|1025.6|1025.2|1022|1021.8|28063
1669733400000|2022-11-29 14:50:00|1024.8|1024.6|1025.6|1025.2|1026|1025.8|1023.8|1023.4|17969
1669733700000|2022-11-29 14:55:00|1025.2|1025|1026|1025.6|1026.2|1025.8|1024.4|1024|16013
1669734000000|2022-11-29 15:00:00|1025.8|1025.4|1026.6|1026.4|1026.8|1026.6|1024.8|1024.4|30370
1669734300000|2022-11-29 15:05:00|1026.4|1026.2|1026.8|1026.6|1028.6|1028.2|1026.4|1026.2|27462
1669734600000|2022-11-29 15:10:00|1027|1026.8|1026.4|1026|1027.2|1026.8|1025.4|1025.2|25828
1669734900000|2022-11-29 15:15:00|1026.2|1025.6|1027.6|1027.2|1027.6|1027.2|1026|1025.6|20218
1669735200000|2022-11-29 15:20:00|1027.4|1027.4|1028.4|1028.2|1028.8|1028.4|1027.4|1027.2|9197
1669735500000|2022-11-29 15:25:00|1028.6|1028.4|1028.2|1027.8|1028.8|1028.6|1027.4|1027|30239
1669735800000|2022-11-29 15:30:00|1028|1027.6|1027.2|1027|1028.2|1027.8|1027|1026.8|11356
1669736100000|2022-11-29 15:35:00|1027|1026.8|1026.4|1026|1027.6|1027.2|1026.2|1026|19264
1669736400000|2022-11-29 15:40:00|1026.2|1026.2|1026.2|1026|1026.6|1026.4|1026|1025.6|27509
1669736700000|2022-11-29 15:45:00|1026.4|1026.2|1026.6|1026.2|1026.6|1026.4|1026|1025.6|9780
1669737000000|2022-11-29 15:50:00|1026.8|1026.4|1026|1025.6|1027.2|1026.8|1025.4|1025|19617
1669737300000|2022-11-29 15:55:00|1025.8|1025.8|1025.8|1025.6|1026.8|1026.4|1025.4|1025.2|25654
1669737600000|2022-11-29 16:00:00|1025.6|1025.4|1024.6|1024.2|1026.6|1026.2|1024.2|1024|47991
1669737900000|2022-11-29 16:05:00|1025|1024.4|1022.8|1022.6|1025.4|1025.2|1022.8|1022.2|43203
1669738200000|2022-11-29 16:10:00|1023|1022.4|1022.8|1022.6|1023.6|1023.2|1022.8|1022.4|29294
1669738500000|2022-11-29 16:15:00|1022.6|1022.4|1022|1021.6|1023.6|1023.2|1021.8|1021.6|27469
1669738800000|2022-11-29 16:20:00|1022.2|1021.8|1023.2|1022.8|1023.4|1023|1021.6|1021.2|69872
1669739100000|2022-11-29 16:25:00|1023.4|1023|1022.2|1021.8|1024|1023.8|1021.6|1021.2|42189
1669795200000|2022-11-30 08:00:00|1024.2|1024|1029|1028.2|1030|1029.2|1023.8|1023.4|19732
1669795500000|2022-11-30 08:05:00|1028.2|1028|1027.6|1027|1029.6|1029|1027.6|1027|34418
1669795800000|2022-11-30 08:10:00|1027.2|1027.2|1026.6|1025.8|1027.6|1027.2|1025.6|1025|23723
1669796100000|2022-11-30 08:15:00|1026.4|1026|1025|1024.4|1026.6|1026.2|1023|1022.4|30024
1669796400000|2022-11-30 08:20:00|1025.2|1024.6|1021.8|1021.2|1025.2|1024.8|1021.2|1020.6|30150
1669796700000|2022-11-30 08:25:00|1021.6|1021|1021.4|1021|1022.2|1021.8|1020.4|1020|29910
1669797000000|2022-11-30 08:30:00|1021.6|1021.2|1021.4|1021.2|1022.6|1022|1020.4|1020|21103
1669797300000|2022-11-30 08:35:00|1021.6|1021|1019.4|1019|1022|1021.4|1019.4|1019|17206
1669797600000|2022-11-30 08:40:00|1019.6|1019.2|1022|1021.6|1022.4|1021.8|1019.2|1019|20431
1669797900000|2022-11-30 08:45:00|1022.2|1021.8|1022.8|1022.4|1023.4|1022.8|1021.2|1020.8|31986
1669798200000|2022-11-30 08:50:00|1023|1022.6|1023.2|1022.8|1023.4|1023|1022|1021.6|6339
1669798500000|2022-11-30 08:55:00|1023.8|1023|1023.8|1023.2|1025.8|1025.4|1023.2|1022.8|10522
1669798800000|2022-11-30 09:00:00|1024.2|1023.4|1024.4|1023.8|1024.6|1024.2|1023.4|1023|13232
1669799100000|2022-11-30 09:05:00|1024.2|1024|1025|1024.8|1025.6|1025.2|1024|1023.8|15527
1669799400000|2022-11-30 09:10:00|1025.2|1024.6|1026.4|1026|1026.6|1026.2|1024.6|1024.2|14343
1669799700000|2022-11-30 09:15:00|1026.2|1026.2|1025.8|1025.4|1027|1026.6|1025.6|1025.2|23843
1669800000000|2022-11-30 09:20:00|1025.6|1025.2|1026|1025.6|1026.4|1026|1025|1024.6|8274
1669800300000|2022-11-30 09:25:00|1025.8|1025.8|1027.8|1027.4|1027.8|1027.4|1025.8|1025.4|13524
1669800600000|2022-11-30 09:30:00|1027.6|1026.8|1026.2|1025.8|1027.8|1027|1025.6|1025.2|16540
1669800900000|2022-11-30 09:35:00|1026|1025.6|1026|1025.6|1026.8|1026.4|1025|1024.6|18173
1669801200000|2022-11-30 09:40:00|1025.8|1025.4|1022|1021.6|1026.4|1026|1020.8|1020.2|30885
1669801500000|2022-11-30 09:45:00|1021.8|1021.4|1020.6|1020.4|1022|1021.6|1020.2|1020|8947
1669801800000|2022-11-30 09:50:00|1020.8|1020.2|1022|1021.4|1022.2|1022|1020.4|1020|16708
1669802100000|2022-11-30 09:55:00|1021.8|1021.6|1022.2|1022|1022.8|1022.4|1021.2|1021|9459
1669802400000|2022-11-30 10:00:00|1022.4|1022.2|1022.6|1022|1024.4|1024.2|1022.2|1022|22885
1669802700000|2022-11-30 10:05:00|1022.4|1022.2|1023.6|1023.2|1025.2|1024.8|1022|1021.8|5871
1669803000000|2022-11-30 10:10:00|1023.4|1023.4|1025.2|1024.8|1026|1025.6|1023.4|1023.2|8029
1669803300000|2022-11-30 10:15:00|1025|1025|1025.4|1025|1025.6|1025.2|1024.4|1024|6085
1669803600000|2022-11-30 10:20:00|1025.2|1025.2|1024.8|1024.6|1026.6|1026|1024.4|1024|10173
1669803900000|2022-11-30 10:25:00|1024.6|1024.4|1025.2|1024.8|1025.4|1025|1023.8|1023.4|8854
1669804200000|2022-11-30 10:30:00|1025.4|1024.6|1024.8|1024.4|1025.6|1025.2|1024.4|1024|7861
1669804500000|2022-11-30 10:35:00|1024.6|1024.2|1025|1024.6|1025.4|1025|1024.2|1024|14517
1669804800000|2022-11-30 10:40:00|1024.8|1024.4|1022.4|1022|1025.2|1024.8|1022.4|1022|18175
1669805100000|2022-11-30 10:45:00|1022.2|1021.6|1021.8|1021.6|1022.2|1021.8|1021|1020.6|10267
1669805400000|2022-11-30 10:50:00|1021.6|1021.4|1020|1019.8|1021.6|1021.4|1019.8|1019.6|12965
1669805700000|2022-11-30 10:55:00|1019.8|1019.6|1019.2|1019|1020.2|1019.8|1019.2|1019|32189
1669806000000|2022-11-30 11:00:00|1019.6|1019.2|1018.8|1018.4|1019.8|1019.4|1018.4|1018|32586
1669806300000|2022-11-30 11:05:00|1019|1018.6|1018.6|1018.4|1020.2|1019.8|1018.6|1018.4|8654
1669806600000|2022-11-30 11:10:00|1018.4|1018.2|1018.6|1018.2|1018.8|1018.4|1017.2|1016.8|31419
1669806900000|2022-11-30 11:15:00|1018.4|1018|1019.6|1019.4|1019.8|1019.4|1018|1017.6|15949
1669807200000|2022-11-30 11:20:00|1019.8|1019.2|1020|1019.8|1020.2|1019.8|1019.2|1018.8|8335
1669807500000|2022-11-30 11:25:00|1020.2|1019.6|1020|1019.8|1020.2|1019.8|1019.2|1018.8|13955
1669807800000|2022-11-30 11:30:00|1020.2|1019.6|1019.2|1019|1020.4|1020|1019.2|1018.8|4665
1669808100000|2022-11-30 11:35:00|1019.6|1019.2|1019.8|1019.4|1020.4|1020.2|1019.4|1019|17743
1669808400000|2022-11-30 11:40:00|1020|1019.6|1019|1018.8|1020|1019.6|1019|1018.6|3407
1669808700000|2022-11-30 11:45:00|1019.2|1019|1018.6|1018.4|1019.6|1019.4|1018.4|1018|18511
1669809000000|2022-11-30 11:50:00|1018.4|1018.2|1017.8|1017.4|1018.6|1018.4|1017.2|1017|12360
1669809300000|2022-11-30 11:55:00|1017.6|1017.2|1015.8|1015.6|1018.6|1018.2|1015.8|1015.4|18538
1669809600000|2022-11-30 12:00:00|1016.6|1015.4|1016.2|1015.6|1016.6|1016.2|1015.6|1015.2|21904
1669809900000|2022-11-30 12:05:00|1016|1015.8|1016|1015.8|1016.6|1016.2|1015.6|1015.2|9830
1669810200000|2022-11-30 12:10:00|1016.4|1016|1015.8|1015.6|1016.4|1016|1015.4|1015|20879
1669810500000|2022-11-30 12:15:00|1016|1015.8|1016.4|1016|1016.4|1016.2|1015.6|1015.2|15625
1669810800000|2022-11-30 12:20:00|1016.6|1016.2|1017.2|1016.8|1017.2|1016.8|1016.2|1015.8|2279
1669811100000|2022-11-30 12:25:00|1017|1016.6|1016.4|1016|1017.4|1017|1016.2|1016|22336
1669811400000|2022-11-30 12:30:00|1016.2|1016.2|1016.2|1015.8|1016.8|1016.4|1016|1015.8|16411
1669811700000|2022-11-30 12:35:00|1016|1016|1017.8|1017.6|1018|1017.8|1016|1015.8|13816
1669812000000|2022-11-30 12:40:00|1017.6|1017.4|1018.4|1017.8|1018.4|1018.2|1016.8|1016.4|22161
1669812300000|2022-11-30 12:45:00|1018.2|1017.6|1019.4|1019|1019.8|1019.4|1018.2|1017.6|11366
1669812600000|2022-11-30 12:50:00|1019.2|1019.2|1019|1018.8|1020.2|1019.8|1019|1018.4|15419
1669812900000|2022-11-30 12:55:00|1019.2|1019|1020.2|1020|1020.4|1020|1018.6|1018.2|18364
1669813200000|2022-11-30 13:00:00|1020.8|1020.4|1019.4|1019|1020.8|1020.6|1018.6|1018.4|16951
1669813500000|2022-11-30 13:05:00|1019.2|1019.2|1019|1018.6|1020.2|1019.8|1018.8|1018.6|11338
1669813800000|2022-11-30 13:10:00|1018.8|1018.8|1019|1018.6|1019.2|1018.8|1018.8|1018.6|10770
1669814100000|2022-11-30 13:15:00|1019.6|1018.8|1019.4|1019|1021|1020.6|1018.6|1018.2|15060
1669814400000|2022-11-30 13:20:00|1019.2|1018.8|1018.6|1018.2|1019.6|1019.2|1017.8|1017.4|18413
1669814700000|2022-11-30 13:25:00|1018.8|1018|1018.4|1018.2|1019.6|1019.2|1018.4|1018|7855
1669815000000|2022-11-30 13:30:00|1018.6|1017|1016.6|1016.2|1018.8|1018.2|1016|1015.4|14530
1669815300000|2022-11-30 13:35:00|1016.8|1016|1018|1017.4|1018|1017.6|1016.4|1016|15036
1669815600000|2022-11-30 13:40:00|1017.8|1017|1016.8|1016.6|1018|1017.4|1016.6|1016.4|6539
1669815900000|2022-11-30 13:45:00|1017|1016.4|1017.6|1017.4|1018.2|1017.8|1016.6|1016.4|14258
1669816200000|2022-11-30 13:50:00|1017.8|1017.2|1018.4|1018|1019|1018.6|1017.4|1017|19092
1669816500000|2022-11-30 13:55:00|1018.2|1017.8|1017.2|1017|1018.2|1018.2|1016.6|1016.4|36593
1669816800000|2022-11-30 14:00:00|1017.4|1017.2|1017.4|1017|1017.8|1017.4|1017.2|1016.8|5504
1669817100000|2022-11-30 14:05:00|1017.2|1017.2|1018.2|1017.8|1018.4|1018.2|1017.2|1017.2|8752
1669817400000|2022-11-30 14:10:00|1018|1017.6|1017.2|1016.8|1018.2|1018|1017.2|1016.8|34535
1669817700000|2022-11-30 14:15:00|1017|1017|1017.4|1017.2|1017.8|1017.6|1017|1016.6|19102
1669818000000|2022-11-30 14:20:00|1017.2|1017|1017.2|1017|1017.6|1017.4|1017.2|1017|7170
1669818300000|2022-11-30 14:25:00|1017|1016.8|1017.8|1017.6|1017.8|1017.6|1016.8|1016.4|13224
1669818600000|2022-11-30 14:30:00|1018|1017.2|1018.4|1018|1019.4|1019.2|1017|1016.6|54573
1669818900000|2022-11-30 14:35:00|1018.2|1017.8|1017.6|1017.2|1019.4|1019|1017.4|1017|37311
1669819200000|2022-11-30 14:40:00|1018|1017.4|1015.6|1015.2|1018.8|1018.2|1015.4|1015|48276
1669819500000|2022-11-30 14:45:00|1015.4|1015.4|1012.6|1012.2|1015.6|1015.4|1012.2|1011.8|78337
1669819800000|2022-11-30 14:50:00|1012.4|1012.4|1009.4|1009|1013.2|1012.8|1008.6|1008.2|57448
1669820100000|2022-11-30 14:55:00|1009.6|1009.2|1009.2|1008.6|1011.2|1010.6|1008.6|1008.2|50611
1669820400000|2022-11-30 15:00:00|1009|1008.4|1010|1009.6|1011|1010.6|1006.4|1006|30197
1669820700000|2022-11-30 15:05:00|1009.8|1009.8|1009.2|1008.8|1010|1009.8|1007.2|1006.8|57631
1669821000000|2022-11-30 15:10:00|1009|1008.6|1009.4|1009|1010|1009.6|1008.4|1008.2|27641
1669821300000|2022-11-30 15:15:00|1009.2|1009.2|1008.8|1008.6|1009.6|1009.2|1008|1007.6|25484
1669821600000|2022-11-30 15:20:00|1009.2|1008.4|1008.8|1008.4|1009.6|1009.2|1008.6|1008.2|27966
1669821900000|2022-11-30 15:25:00|1008.6|1008.2|1007.4|1007.2|1008.6|1008.4|1007.2|1007|68324
1669822200000|2022-11-30 15:30:00|1007.6|1007|1009|1008.8|1009.2|1009|1007.6|1007|37800
1669822500000|2022-11-30 15:35:00|1009.4|1009|1009.4|1009|1009.4|1009|1008.6|1008.2|20605
1669822800000|2022-11-30 15:40:00|1009.2|1009.2|1010.4|1010|1010.4|1010|1009.2|1009.2|11518
1669823100000|2022-11-30 15:45:00|1010.2|1009.6|1008.8|1008.4|1010.4|1009.8|1008.6|1008.2|27716
1669823400000|2022-11-30 15:50:00|1009.2|1008.6|1008.4|1008|1009.2|1009|1008.4|1008|37519
1669823700000|2022-11-30 15:55:00|1008.6|1008.2|1009|1008.8|1009.8|1009.4|1008.4|1008|33639
1669824000000|2022-11-30 16:00:00|1009.2|1009|1009|1008.6|1009.8|1009.6|1008.8|1008.6|36243
1669824300000|2022-11-30 16:05:00|1009.2|1008.8|1011.4|1011.2|1011.8|1011.4|1008.6|1008.4|58665
1669824600000|2022-11-30 16:10:00|1011.6|1011.4|1011.6|1011.4|1011.8|1011.6|1010.8|1010.6|53415
1669824900000|2022-11-30 16:15:00|1012|1011.2|1010.2|1009.8|1012.2|1012|1010.2|1009.8|67939
1669825200000|2022-11-30 16:20:00|1010|1009.6|1012.2|1011.8|1012.4|1012|1009.8|1009.4|65872
1669825500000|2022-11-30 16:25:00|1012|1011.6|1012.2|1011.6|1014|1013.8|1011.8|1011.6|103032
1669881600000|2022-12-01 08:00:00|1018.4|1018|1020.6|1019.8|1022|1021|1015.8|1015|64734
1669881900000|2022-12-01 08:05:00|1020.4|1019.4|1012.2|1011.6|1020.6|1020|1011.6|1010.8|52521
1669882200000|2022-12-01 08:10:00|1011.8|1010.8|1009|1008.2|1013.4|1012.4|1008|1007.4|76637
1669882500000|2022-12-01 08:15:00|1009.2|1008.4|1006.6|1006|1011|1010.2|1006|1005.4|62296
1669882800000|2022-12-01 08:20:00|1006.4|1005.6|1006|1005.6|1007.6|1007|1005.2|1005|118721
1669883100000|2022-12-01 08:25:00|1005.8|1005.4|1004.2|1003.6|1006.8|1006.2|1004|1003.6|100998
1669883400000|2022-12-01 08:30:00|1004|1003.8|1005|1004.4|1005.4|1004.8|1003.2|1003|107060
1669883700000|2022-12-01 08:35:00|1004.8|1004.2|1004.2|1003.8|1005.8|1005.4|1003.6|1003.2|35291
1669884000000|2022-12-01 08:40:00|1004|1004|1008.4|1007.8|1009.4|1008.8|1003.8|1003.6|40343
1669884300000|2022-12-01 08:45:00|1008.8|1008|1006.8|1006.6|1009.8|1009.6|1006.8|1006.2|24091
1669884600000|2022-12-01 08:50:00|1006.6|1006.4|1012.2|1012|1012.4|1012|1005.8|1005.2|44218
1669884900000|2022-12-01 08:55:00|1013|1011.6|1014.2|1013.6|1015|1014.4|1012.8|1011.6|38411
1669885200000|2022-12-01 09:00:00|1014|1013.4|1014.8|1014.6|1016.4|1016.2|1013.6|1013|51450
1669885500000|2022-12-01 09:05:00|1014.6|1014.4|1012.8|1012.6|1015.2|1014.8|1012.6|1012|25966
1669885800000|2022-12-01 09:10:00|1013.2|1012.8|1014.2|1013.6|1014.2|1013.8|1012.8|1012.2|19633
1669886100000|2022-12-01 09:15:00|1014|1013.4|1011.4|1010.8|1014.2|1013.6|1010.8|1010.4|10686
1669886400000|2022-12-01 09:20:00|1011.2|1010.4|1012.8|1012.4|1014|1013.4|1010.6|1010.2|29069
1669886700000|2022-12-01 09:25:00|1013|1012.6|1012.2|1012|1013.2|1012.8|1011|1010.4|21472
1669887000000|2022-12-01 09:30:00|1012.8|1012.2|1012.4|1012|1013.8|1013.4|1012.2|1011.6|31290
1669887300000|2022-12-01 09:35:00|1012.2|1011.8|1010.2|1010|1012.6|1012.2|1010|1009.6|12988
1669887600000|2022-12-01 09:40:00|1010.6|1009.8|1009.8|1009.4|1011.4|1011|1009.6|1009.4|8587
1669887900000|2022-12-01 09:45:00|1010|1009.6|1009.6|1009.2|1010.2|1009.8|1008.2|1008|18504
1669888200000|2022-12-01 09:50:00|1009.4|1008.8|1009.2|1008.8|1009.6|1009.2|1008.2|1007.6|24545
1669888500000|2022-12-01 09:55:00|1009|1009|1010.8|1010.4|1010.8|1010.6|1009|1008.8|12312
1669888800000|2022-12-01 10:00:00|1010.6|1010|1011.2|1010.8|1011.6|1011.2|1009.4|1009|15361
1669889100000|2022-12-01 10:05:00|1011.4|1011|1010.2|1009.6|1011.6|1011.2|1009.2|1009|21358
1669889400000|2022-12-01 10:10:00|1010|1009.4|1011|1010.6|1011|1010.6|1009.4|1009|19438
1669889700000|2022-12-01 10:15:00|1010.8|1010.4|1010|1009.8|1011|1010.6|1009.8|1009.4|15445
1669890000000|2022-12-01 10:20:00|1010.2|1010|1009|1008.6|1010.4|1010|1008.2|1008|31626
1669890300000|2022-12-01 10:25:00|1008.8|1008.4|1007.6|1007.2|1009.2|1009|1007.4|1007|12441
1669890600000|2022-12-01 10:30:00|1007.8|1007.4|1008.6|1008.4|1008.8|1008.4|1007.6|1007.4|23220
1669890900000|2022-12-01 10:35:00|1008.4|1008.2|1007.8|1007.6|1008.8|1008.4|1007.6|1007.2|16402
1669891200000|2022-12-01 10:40:00|1007.4|1007|1007.6|1007|1007.8|1007.6|1007|1006.6|7172
1669891500000|2022-12-01 10:45:00|1007.4|1006.8|1010|1009.6|1010|1009.6|1007.2|1006.8|23561
1669891800000|2022-12-01 10:50:00|1009.8|1009.4|1009.6|1009.4|1010|1009.8|1008.6|1008.4|7999
1669892100000|2022-12-01 10:55:00|1009.8|1009.2|1008.4|1008|1010|1009.8|1008.2|1007.8|15427
1669892400000|2022-12-01 11:00:00|1008.6|1008.2|1008.2|1007.8|1008.8|1008.4|1007.8|1007.4|10306
1669892700000|2022-12-01 11:05:00|1008|1007.6|1009.4|1009|1009.4|1009|1008|1007.6|16418
1669893000000|2022-12-01 11:10:00|1009.6|1009.2|1009.6|1009.4|1010.4|1010|1009.2|1009|17410
1669893300000|2022-12-01 11:15:00|1009.4|1009|1009|1008.8|1009.4|1009.2|1008.2|1008|15712
1669893600000|2022-12-01 11:20:00|1009.2|1009|1008|1007.6|1009.6|1009.2|1007.8|1007.4|12086
1669893900000|2022-12-01 11:25:00|1007.8|1007.4|1008.6|1008.2|1008.8|1008.4|1007.6|1007.2|31735
1669894200000|2022-12-01 11:30:00|1008.4|1008.4|1008|1007.8|1008.8|1008.4|1007.8|1007.4|11478
1669894500000|2022-12-01 11:35:00|1007.8|1007.6|1007.2|1006.8|1007.8|1007.6|1006.8|1006.4|19575
1669894800000|2022-12-01 11:40:00|1007|1006.6|1005.6|1005.2|1007.4|1007|1005.4|1005|62102
1669895100000|2022-12-01 11:45:00|1005.4|1005|1004.8|1004.4|1005.8|1005.6|1004.4|1003.8|89951
1669895400000|2022-12-01 11:50:00|1005|1004.6|1005.2|1005|1005.6|1005.2|1004.6|1004.4|59544
1669895700000|2022-12-01 11:55:00|1005|1004.6|1006|1005.4|1006|1005.6|1004.4|1004.2|53431
1669896000000|2022-12-01 12:00:00|1006.8|1005.6|1005|1004.6|1006.8|1006.2|1004.8|1004.4|77078
1669896300000|2022-12-01 12:05:00|1004.8|1004.4|1004.4|1004|1005.2|1005|1004.4|1004|24869
1669896600000|2022-12-01 12:10:00|1004|1003.6|1003.8|1003.4|1004.4|1004|1003.4|1003|36914
1669896900000|2022-12-01 12:15:00|1004|1003.6|1003.8|1003.4|1004.2|1004|1003.4|1003|13115
1669897200000|2022-12-01 12:20:00|1003.4|1003|1003.4|1003|1003.6|1003.2|1002.4|1002.2|20716
1669897500000|2022-12-01 12:25:00|1003.6|1003.2|1003.8|1003.4|1004|1003.8|1003.2|1002.8|20318
1669897800000|2022-12-01 12:30:00|1004|1003.6|1004.4|1004|1005.4|1005|1004|1003.6|46283
1669898100000|2022-12-01 12:35:00|1004.2|1004.2|1004.6|1004.2|1004.6|1004.2|1004.2|1003.8|5865
1669898400000|2022-12-01 12:40:00|1005.2|1004.4|1005.6|1005.4|1005.8|1005.6|1004.8|1004.4|5712
1669898700000|2022-12-01 12:45:00|1005.4|1005.2|1006.4|1006|1006.6|1006.2|1004.8|1004.4|22384
1669899000000|2022-12-01 12:50:00|1006.2|1005.8|1007.4|1007|1007.4|1007|1006|1005.8|5986
1669899300000|2022-12-01 12:55:00|1007.6|1007.2|1007.8|1007.4|1008.2|1008|1007.2|1006.8|20757
1669899600000|2022-12-01 13:00:00|1007.6|1007.2|1007.6|1007.4|1008|1007.6|1007.2|1007|13988
1669899900000|2022-12-01 13:05:00|1008|1007.2|1009.8|1009.4|1009.8|1009.4|1007.8|1007.2|18330
1669900200000|2022-12-01 13:10:00|1009.6|1009.2|1009.6|1009.4|1009.8|1009.4|1008.8|1008.4|32597
1669900500000|2022-12-01 13:15:00|1009.8|1009.2|1011|1010.6|1011.6|1011.2|1009.6|1009.2|17523
1669900800000|2022-12-01 13:20:00|1010.8|1010.8|1010.8|1010.4|1011.6|1011.2|1010.8|1010.4|22667
1669901100000|2022-12-01 13:25:00|1010.6|1010|1009.6|1009.2|1010.8|1010.2|1009.4|1009.2|16756
1669901400000|2022-12-01 13:30:00|1009.2|1008.6|1010.2|1009.6|1011.4|1010.4|1008.4|1008|43907
1669901700000|2022-12-01 13:35:00|1010|1009.8|1011.8|1011.2|1011.8|1011.4|1009.8|1009.6|11783
1669902000000|2022-12-01 13:40:00|1011.6|1011.4|1010.8|1010.4|1011.8|1011.4|1010.4|1010|43463
1669902300000|2022-12-01 13:45:00|1010.6|1010|1009|1008.8|1010.6|1010.4|1009|1008.8|24235
1669902600000|2022-12-01 13:50:00|1009.2|1008.6|1008|1007.6|1009.2|1008.6|1006.6|1006.4|35509
1669902900000|2022-12-01 13:55:00|1007.8|1007.4|1006.8|1006.4|1008|1007.6|1006.4|1006.2|11879
1669903200000|2022-12-01 14:00:00|1007|1006.6|1008|1007.6|1008|1007.8|1006.8|1006.4|11213
1669903500000|2022-12-01 14:05:00|1007.8|1007.8|1008.2|1007.8|1008.6|1008.2|1007.4|1007|13166
1669903800000|2022-12-01 14:10:00|1008.4|1008|1008|1007.6|1008.8|1008.2|1007.4|1006.8|16041
1669904100000|2022-12-01 14:15:00|1007.8|1007.8|1008.2|1007.8|1009|1008.6|1007.8|1007.6|12309
1669904400000|2022-12-01 14:20:00|1008|1007.6|1008.8|1008.4|1008.8|1008.6|1007.6|1007|34106
1669904700000|2022-12-01 14:25:00|1008.6|1008.2|1008|1007.6|1008.6|1008.2|1007.6|1007.2|18703
1669905000000|2022-12-01 14:30:00|1008.2|1007.8|1009.2|1008.8|1011.8|1011.4|1008.2|1007.8|36255
1669905300000|2022-12-01 14:35:00|1009.4|1009|1005.6|1005.2|1009.8|1009.4|1005.4|1005.2|35930
1669905600000|2022-12-01 14:40:00|1005.4|1005|1004.4|1004.2|1006|1005.6|1004.4|1004.2|42354
1669905900000|2022-12-01 14:45:00|1004.6|1004.4|1005.8|1005.4|1005.8|1005.4|1004.4|1004.2|30144
1669906200000|2022-12-01 14:50:00|1006|1005.6|1004|1003.4|1006.4|1006.2|1003.6|1003.4|36526
1669906500000|2022-12-01 14:55:00|1004.2|1003.6|1002.6|1002.4|1004.4|1004|1002.6|1002.2|58962
1669906800000|2022-12-01 15:00:00|1004|1003.6|1000.8|1000.4|1005.4|1004.8|1000.6|1000.2|72039
1669907100000|2022-12-01 15:05:00|1001|1000.6|999.6|999.5|1001.2|1000.8|999.3|999|51032
1669907400000|2022-12-01 15:10:00|999.7|999|996.6|996.3|999.7|999.1|996.2|995.9|50340
1669907700000|2022-12-01 15:15:00|996.5|996.1|995|994.7|996.6|996.3|993.9|993.7|73576
1669908000000|2022-12-01 15:20:00|994.9|994.6|993.6|993.4|995.4|995.1|993.5|993.3|101124
1669908300000|2022-12-01 15:25:00|993.5|993.3|993.3|993|994|993.7|992.8|992.6|70024
1669908600000|2022-12-01 15:30:00|993.4|993.1|993.7|993.4|994|993.8|992.6|992.4|50129
1669908900000|2022-12-01 15:35:00|993.6|993.1|995.2|994.9|995.2|994.9|992.8|992.6|49466
1669909200000|2022-12-01 15:40:00|995.1|994.6|994.8|994.6|995.7|995.5|993.3|993.1|32766
1669909500000|2022-12-01 15:45:00|994.9|994.7|996.8|996.6|996.9|996.6|994.2|994|29326
1669909800000|2022-12-01 15:50:00|996.7|996.5|995.7|995.4|997.2|996.9|995.7|995.4|30941
1669910100000|2022-12-01 15:55:00|995.6|995.3|997.2|997|997.3|997.1|995.4|995.3|27590
1669910400000|2022-12-01 16:00:00|997|996.8|997.3|997.1|998.4|998.1|997|996.8|59098
1669910700000|2022-12-01 16:05:00|997.4|997.2|996.3|996|997.7|997.5|996|995.9|59131
1669911000000|2022-12-01 16:10:00|996.2|995.9|995.2|995|996.4|996.2|994.8|994.6|44600
1669911300000|2022-12-01 16:15:00|995.3|995.1|993.7|993.6|995.5|995.2|993.7|993.4|73643
1669911600000|2022-12-01 16:20:00|993.6|993.5|993.6|993.4|995|994.7|993.4|993.2|85096
1669911900000|2022-12-01 16:25:00|993.5|993.3|994.7|994.3|994.9|994.6|992.8|992.6|96769
1669968000000|2022-12-02 08:00:00|993.6|990.3|995.5|995|995.7|995.1|990.3|989.2|69750
1669968300000|2022-12-02 08:05:00|995.6|994.8|986.7|986|995.6|994.8|986.2|985.4|100061
1669968600000|2022-12-02 08:10:00|986.4|985.7|984.8|984.2|987.4|986.5|983.7|983|50680
1669968900000|2022-12-02 08:15:00|984.7|984.1|989.5|988.8|989.9|989.2|984.7|984.1|39618
1669969200000|2022-12-02 08:20:00|989.4|988.5|987.9|987.4|989.6|989.2|987.6|987.3|18325
1669969500000|2022-12-02 08:25:00|987.8|987.3|989.9|989.5|990.3|989.9|987.8|987.3|27371
1669969800000|2022-12-02 08:30:00|990.2|989.6|984.9|984.4|990.2|989.6|984.3|984.1|26849
1669970100000|2022-12-02 08:35:00|984.8|984.3|984.4|984|986.1|985.7|984.2|984|32033
1669970400000|2022-12-02 08:40:00|984.3|983.9|987.4|986.9|987.7|987.3|983.7|983.3|51982
1669970700000|2022-12-02 08:45:00|987.3|986.7|989.3|988.8|989.3|988.8|986.2|985.8|26532
1669971000000|2022-12-02 08:50:00|989.2|988.7|991.4|991|991.4|991.1|988.8|988.4|19653
1669971300000|2022-12-02 08:55:00|991.3|990.9|993.5|993.1|994|993.5|990.5|990.3|11982
1669971600000|2022-12-02 09:00:00|993.4|992.6|993.3|992.9|993.9|993.4|992.3|991.9|7207
1669971900000|2022-12-02 09:05:00|993.4|993|993.8|993.4|994.9|994.6|993|992.8|16658
1669972200000|2022-12-02 09:10:00|993.7|993.3|994|993.6|994|993.6|992.4|992|8277
1669972500000|2022-12-02 09:15:00|993.9|993.4|993.4|993.2|994.1|993.7|992.1|991.8|10416
1669972800000|2022-12-02 09:20:00|993.5|993.1|994.3|993.9|994.4|994.1|993.3|993|15625
1669973100000|2022-12-02 09:25:00|994.2|994|994.9|994.6|995|994.8|993.7|993.4|9873
1669973400000|2022-12-02 09:30:00|994.8|994.5|992.4|992.2|994.9|994.6|992.4|992.2|14073
1669973700000|2022-12-02 09:35:00|992.5|992.3|994.5|994.3|994.9|994.5|992.5|992.2|8763
1669974000000|2022-12-02 09:40:00|994.4|994.2|993.7|993.4|994.7|994.5|993.5|993.2|9319
1669974300000|2022-12-02 09:45:00|993.5|993.3|998|997.6|998|997.7|993.4|993.2|42481
1669974600000|2022-12-02 09:50:00|998.1|997.7|997.1|996.8|999.1|998.7|996.7|996.4|29289
1669974900000|2022-12-02 09:55:00|997|996.4|997.5|997.1|998|997.8|996.2|995.8|11864
1669975200000|2022-12-02 10:00:00|997.4|996.9|997.6|997.4|997.7|997.4|996.4|996.2|15020
1669975500000|2022-12-02 10:05:00|997.4|997.5|998.4|998.2|999.4|999.1|997|996.9|11367
1669975800000|2022-12-02 10:10:00|998.3|998.3|998.2|998|999|998.8|997.7|997.4|18558
1669976100000|2022-12-02 10:15:00|998|997.6|998.5|998.1|998.5|998.2|997.4|997.1|5408
1669976400000|2022-12-02 10:20:00|998.4|998.2|997.2|997|998.5|998.2|997.2|997|22918
1669976700000|2022-12-02 10:25:00|997.1|996.9|996.6|996.2|997.1|996.9|996.2|996|20684
1669977000000|2022-12-02 10:30:00|996.5|996.3|994.6|994.4|996.5|996.3|994.6|994.4|17017
1669977300000|2022-12-02 10:35:00|994.8|994.5|994.2|994|995.9|995.5|994.1|994|9342
1669977600000|2022-12-02 10:40:00|994.1|993.7|993.8|993.6|994.8|994.6|993.2|993|12438
1669977900000|2022-12-02 10:45:00|993.9|993.5|994.6|994.4|994.8|994.5|993.1|992.8|17799
1669978200000|2022-12-02 10:50:00|994.7|994.5|995.5|995.4|996|995.7|994.6|994.4|34319
1669978500000|2022-12-02 10:55:00|995.6|995.3|994.7|994.5|995.8|995.7|994.6|994.4|9600
1669978800000|2022-12-02 11:00:00|994|994.6|994|993.7|995|994.7|993.6|993.3|18150
1669979100000|2022-12-02 11:05:00|993.9|993.8|994.2|994|994.8|994.4|993.5|993.2|12685
1669979400000|2022-12-02 11:10:00|994.4|994.1|994.3|994.1|995.4|995.1|994.3|994.1|10552
1669979700000|2022-12-02 11:15:00|994.2|994.3|994.2|994|994.6|994.4|994|993.8|18803
1669980000000|2022-12-02 11:20:00|994.1|993.9|994.5|994.2|995|994.8|993.5|993.2|6804
1669980300000|2022-12-02 11:25:00|994.6|994.3|994.6|994.2|995.5|995.2|994.4|994.1|6753
1669980600000|2022-12-02 11:30:00|994.7|994.3|995.1|995|995.5|995.2|994.5|994.2|11619
1669980900000|2022-12-02 11:35:00|995.2|994.9|996.9|996.6|997|996.8|994.9|994.6|14553
1669981200000|2022-12-02 11:40:00|996.6|996.5|997.2|996.9|997.5|997.1|996.3|996.1|4965
1669981500000|2022-12-02 11:45:00|997.3|997|996.6|996.2|997.8|997.5|996.5|996.2|7443
1669981800000|2022-12-02 11:50:00|996.5|996.3|996.4|996.2|997|996.7|996.3|996|45746
1669982100000|2022-12-02 11:55:00|996.5|996.3|996.3|996.1|997.1|996.8|996.1|996|19400
1669982400000|2022-12-02 12:00:00|996|995.8|996.2|996|997.1|996.8|995.5|995.4|13120
1669982700000|2022-12-02 12:05:00|996.1|996.1|996.9|996.7|997|996.7|996|995.6|13684
1669983000000|2022-12-02 12:10:00|996.8|996.5|996.5|996.1|996.9|996.7|996.3|995.9|1854
1669983300000|2022-12-02 12:15:00|996.6|996.2|997.5|997.2|997.7|997.4|996|995.7|14506
1669983600000|2022-12-02 12:20:00|997.6|997.3|996.6|996.3|997.7|997.5|996.4|996.1|9314
1669983900000|2022-12-02 12:25:00|996.5|996.4|996.9|996.7|997.2|996.9|996.1|996|8569
1669984200000|2022-12-02 12:30:00|997|996.6|996.4|996.1|997|996.8|996.3|996|7726
1669984500000|2022-12-02 12:35:00|996.5|996.2|996.1|995.8|996.7|996.4|995.6|995.3|13725
1669984800000|2022-12-02 12:40:00|996|995.7|995.9|995.7|996.6|996.4|995.8|995.5|13734
1669985100000|2022-12-02 12:45:00|996.7|996.5|995.8|995.5|997|996.8|995.7|995.4|18271
1669985400000|2022-12-02 12:50:00|995.7|995.3|996|995.7|996.3|996|995.5|995.1|6563
1669985700000|2022-12-02 12:55:00|995.9|995.6|996.3|996|996.3|996|995.7|995.5|13159
1669986000000|2022-12-02 13:00:00|996.2|995.9|997.8|997.6|997.8|997.6|995.8|995.5|17131
1669986300000|2022-12-02 13:05:00|997.7|997.5|996.6|996.4|998.2|997.9|996.1|995.8|44212
1669986600000|2022-12-02 13:10:00|996.5|996.3|996.7|996.4|996.9|996.6|996.1|996|15767
1669986900000|2022-12-02 13:15:00|996.8|996.5|997.9|997.5|998|997.7|996.2|996|10225
1669987200000|2022-12-02 13:20:00|997.8|997.6|997.4|997.1|998.2|998|997.2|996.8|13207
1669987500000|2022-12-02 13:25:00|997.5|997.2|997.2|996.9|998|997.7|996.2|996|6383
1669987800000|2022-12-02 13:30:00|996.9|994.1|992.3|991.5|997.2|995|985.8|985.6|117737
1669988100000|2022-12-02 13:35:00|992.4|991.7|991.9|991.4|994.2|993.6|990.1|989.6|45293
1669988400000|2022-12-02 13:40:00|991.8|991.3|995|994.6|995.4|995|990.5|990|25311
1669988700000|2022-12-02 13:45:00|995.4|995|993.9|993.5|996.1|995.7|991.2|990.8|16981
1669989000000|2022-12-02 13:50:00|993.8|993.6|997.4|997|998.3|997.9|993.7|993.3|30925
1669989300000|2022-12-02 13:55:00|997.3|997.1|997.1|996.9|998.3|997.9|995.8|995.4|15406
1669989600000|2022-12-02 14:00:00|997.2|996.6|996.7|996.6|998.1|997.8|996.5|996.3|65642
1669989900000|2022-12-02 14:05:00|997.2|996.8|996.9|996.5|997.5|997.1|995.6|995.2|20846
1669990200000|2022-12-02 14:10:00|997|996.6|996.8|996.4|997.4|997|995.9|995.5|18802
1669990500000|2022-12-02 14:15:00|996.7|996.5|998.7|998.4|998.9|998.5|996.6|996.2|32922
1669990800000|2022-12-02 14:20:00|998.6|998.2|999.1|998.8|999.6|999.4|997.8|997.6|28767
1669991100000|2022-12-02 14:25:00|999|998.7|998.4|998.1|999.4|999.1|998.1|997.8|18950
1669991400000|2022-12-02 14:30:00|998.6|998.2|997.9|997.7|999.2|998.9|997.7|997.4|23977
1669991700000|2022-12-02 14:35:00|998.2|997.8|999|998.7|999|998.8|997.3|997|27611
1669992000000|2022-12-02 14:40:00|998.9|998.3|996.9|996.6|999|998.7|996.8|996.5|27203
1669992300000|2022-12-02 14:45:00|996.8|996.7|997.9|997.5|998.8|998.5|996.7|996.7|19449
1669992600000|2022-12-02 14:50:00|997.8|997.6|999.4|999.2|999.5|999.3|997.6|997.4|19231
1669992900000|2022-12-02 14:55:00|999.6|999.3|1002.4|1002|1002.4|1002.2|999.2|998.8|46053
1669993200000|2022-12-02 15:00:00|1002.2|1001.6|1003|1002.6|1003.6|1003.4|1002|1001.6|63235
1669993500000|2022-12-02 15:05:00|1002.8|1002.8|1003.6|1003.4|1004.2|1004|1002.4|1002|23561
1669993800000|2022-12-02 15:10:00|1004|1003.6|1005|1004.8|1005|1004.8|1003.4|1003|26690
1669994100000|2022-12-02 15:15:00|1005.2|1005|1004.2|1004|1005.2|1005|1004|1003.8|20561
1669994400000|2022-12-02 15:20:00|1004.4|1004.2|1002.8|1002.6|1004.4|1004.2|1002.8|1002.6|17189
1669994700000|2022-12-02 15:25:00|1003.2|1002.8|1002.8|1002.6|1003.4|1003.2|1001.8|1001.4|32718
1669995000000|2022-12-02 15:30:00|1002.6|1002.4|1003.8|1003.4|1003.8|1003.6|1002|1001.8|44757
1669995300000|2022-12-02 15:35:00|1003.6|1003.2|1003|1002.6|1003.6|1003.4|1002.4|1002|15552
1669995600000|2022-12-02 15:40:00|1002.8|1002.8|1004.2|1003.8|1004.2|1003.8|1002.6|1002.4|63392
1669995900000|2022-12-02 15:45:00|1004|1003.6|1003.2|1002.8|1004|1003.6|1002.2|1002|8531
1669996200000|2022-12-02 15:50:00|1003|1002.6|1002.4|1002|1003.2|1003|1001.8|1001.4|12339
1669996500000|2022-12-02 15:55:00|1002.2|1002.2|1000.4|1000.2|1002.6|1002.2|1000.4|1000.2|97571
1669996800000|2022-12-02 16:00:00|1000.6|1000.4|1000.4|1000.2|1001.2|1001|999.1|998.9|65861
1669997100000|2022-12-02 16:05:00|1000.6|1000.4|1001.2|1001|1001.2|1001|1000|999.8|45613
1669997400000|2022-12-02 16:10:00|1001.4|1001.2|1001|1000.6|1001.6|1001.4|1000.6|1000.2|10559
1669997700000|2022-12-02 16:15:00|1000.8|1000.8|1000.6|1000.2|1001|1000.8|999.9|999.7|30512
1669998000000|2022-12-02 16:20:00|1000.4|1000.4|1002|1001.6|1002.6|1002.2|1000.4|1000.2|98039
1669998300000|2022-12-02 16:25:00|1001.8|1001.4|1002.6|1002.2|1003.6|1003.4|1001.2|1000.8|101618
1670227200000|2022-12-05 08:00:00|1017.2|1016.2|1022.8|1022.2|1024|1023.2|1017.2|1016.2|158360
1670227500000|2022-12-05 08:05:00|1024|1023.4|1021.8|1021.2|1029.6|1028.8|1020.4|1020|212853
1670227800000|2022-12-05 08:10:00|1021.6|1020.4|1025.4|1024.6|1027.8|1027|1020.2|1019.2|114784
1670228100000|2022-12-05 08:15:00|1025.6|1025|1024.6|1023.6|1025.8|1025|1020.2|1019.6|64583
1670228400000|2022-12-05 08:20:00|1024.4|1023.4|1026.8|1026.2|1027|1026.8|1024.2|1023.4|45065
1670228700000|2022-12-05 08:25:00|1027|1026.6|1025.6|1024.8|1029.6|1029.4|1023.2|1022.6|127190
1670229000000|2022-12-05 08:30:00|1025.4|1024.6|1024.2|1023.8|1025.4|1024.8|1022.8|1022.4|26977
1670229300000|2022-12-05 08:35:00|1024.6|1024|1028.2|1027.8|1028.8|1028.4|1023.6|1023|79580
1670229600000|2022-12-05 08:40:00|1028.8|1028|1027.2|1026.8|1029|1028.6|1026.8|1026.2|57682
1670229900000|2022-12-05 08:45:00|1027.4|1027|1026.6|1026.2|1027.4|1027|1025.2|1025|26952
1670230200000|2022-12-05 08:50:00|1026.8|1026.4|1025.2|1024.8|1027.2|1027|1025.2|1024.8|49973
1670230500000|2022-12-05 08:55:00|1025.6|1025.2|1027.6|1027.4|1027.8|1027.4|1025.2|1025|70619
1670230800000|2022-12-05 09:00:00|1027.8|1027.2|1028.4|1028|1028.8|1028.6|1026.4|1026|38323
1670231100000|2022-12-05 09:05:00|1028.6|1027.8|1027|1026.8|1029|1028.4|1026|1025.6|63539
1670231400000|2022-12-05 09:10:00|1026.8|1026.6|1026|1025.8|1027|1026.6|1025.8|1025.4|44860
1670231700000|2022-12-05 09:15:00|1026.2|1026|1027.6|1027|1027.8|1027.4|1026|1025.6|37539
1670232000000|2022-12-05 09:20:00|1027.8|1027.2|1029.4|1029.2|1030|1029.8|1027.8|1027.2|57362
1670232300000|2022-12-05 09:25:00|1029.6|1029|1028.2|1027.8|1029.6|1029.2|1027.6|1027.2|19689
1670232600000|2022-12-05 09:30:00|1028|1027.4|1029|1028.8|1029.6|1029.2|1027.6|1027.2|28768
1670232900000|2022-12-05 09:35:00|1028.8|1028.4|1028.4|1027.8|1028.8|1028.4|1027.6|1027.2|31146
1670233200000|2022-12-05 09:40:00|1028.2|1028|1028.2|1028|1028.4|1028.2|1027.6|1027.2|18761
1670233500000|2022-12-05 09:45:00|1028|1027.8|1027.4|1027|1028.4|1028|1026.6|1026.2|19120
1670233800000|2022-12-05 09:50:00|1027.6|1027.2|1028.6|1028.2|1028.8|1028.4|1027.2|1026.8|21295
1670234100000|2022-12-05 09:55:00|1028.4|1028|1029|1028.6|1029|1028.6|1027.8|1027.4|11474
1670234400000|2022-12-05 10:00:00|1028.8|1028.2|1028.6|1028.4|1029|1028.6|1027.8|1027.4|34508
1670234700000|2022-12-05 10:05:00|1028.4|1028.2|1027.6|1027.2|1028.4|1028.2|1026.8|1026.6|45441
1670235000000|2022-12-05 10:10:00|1027.4|1027.4|1025.6|1025.4|1027.8|1027.4|1025.6|1025.2|37356
1670235300000|2022-12-05 10:15:00|1025.4|1025.2|1025.4|1024.8|1026|1025.6|1024.6|1024.2|22329
1670235600000|2022-12-05 10:20:00|1025.2|1025|1023.6|1023.2|1025.4|1025|1023.2|1023|11944
1670235900000|2022-12-05 10:25:00|1023.8|1023.4|1023.4|1023|1023.8|1023.6|1022.8|1022.6|18608
1670236200000|2022-12-05 10:30:00|1023.2|1022.8|1021.8|1021.4|1023.2|1022.8|1021.6|1021.2|19816
1670236500000|2022-12-05 10:35:00|1022|1021.6|1023.8|1023.4|1023.8|1023.4|1020.4|1020|88936
1670236800000|2022-12-05 10:40:00|1024|1023.6|1024.6|1024.4|1025|1024.8|1023.8|1023.6|18891
1670237100000|2022-12-05 10:45:00|1024.8|1024.2|1024|1023.6|1024.8|1024.4|1024|1023.6|24908
1670237400000|2022-12-05 10:50:00|1023.8|1023.4|1023.2|1023|1023.8|1023.4|1022.6|1022.4|14424
1670237700000|2022-12-05 10:55:00|1023.4|1022.8|1022.2|1021.8|1023.6|1023.2|1022|1021.8|13860
1670238000000|2022-12-05 11:00:00|1022|1022|1023.4|1023|1023.6|1023.4|1022|1021.8|18517
1670238300000|2022-12-05 11:05:00|1023.2|1022.6|1023.6|1023.4|1024|1023.6|1023|1022.6|11186
1670238600000|2022-12-05 11:10:00|1023.4|1023|1023.8|1023.6|1024.4|1024|1023.4|1022.8|32005
1670238900000|2022-12-05 11:15:00|1024|1023.4|1023.6|1023.4|1024|1023.6|1023|1022.8|15094
1670239200000|2022-12-05 11:20:00|1024|1023.6|1023.2|1022.8|1024|1023.6|1023|1022.8|4926
1670239500000|2022-12-05 11:25:00|1023|1022.6|1023|1022.6|1024|1023.8|1022.6|1022.2|15518
1670239800000|2022-12-05 11:30:00|1023.2|1022.8|1023.2|1022.6|1023.2|1022.8|1022|1021.6|17506
1670240100000|2022-12-05 11:35:00|1023|1022.4|1022.6|1022.4|1023|1022.6|1022.6|1022.2|11072
1670240400000|2022-12-05 11:40:00|1022.2|1021.8|1022.4|1022|1022.8|1022.6|1022|1021.6|22054
1670240700000|2022-12-05 11:45:00|1022.2|1022.2|1023|1022.6|1023|1022.6|1022.2|1022|14893
1670241000000|2022-12-05 11:50:00|1023.2|1022.8|1022|1021.8|1023.6|1023.2|1022|1021.6|16376
1670241300000|2022-12-05 11:55:00|1022.2|1022.2|1023|1022.8|1023.4|1023.2|1022.2|1022.2|15187
1670241600000|2022-12-05 12:00:00|1022.8|1022.4|1023|1022.8|1024|1023.6|1022.8|1022.4|13978
1670241900000|2022-12-05 12:05:00|1022.8|1022.6|1023.2|1022.8|1023.4|1023|1022.6|1022|18447
1670242200000|2022-12-05 12:10:00|1023|1023|1023.4|1023.2|1023.8|1023.6|1023|1022.6|16013
1670242500000|2022-12-05 12:15:00|1023.6|1023|1022.6|1022.2|1023.6|1023.2|1022.4|1022|10905
1670242800000|2022-12-05 12:20:00|1022.8|1022.4|1023.6|1023.2|1023.6|1023.4|1022.6|1022.2|5959
1670243100000|2022-12-05 12:25:00|1023.4|1023|1023.4|1023|1023.6|1023.2|1022.8|1022.6|16926
1670243400000|2022-12-05 12:30:00|1023.2|1023.2|1022.8|1022.6|1023.8|1023.4|1022.6|1022.2|14395
1670243700000|2022-12-05 12:35:00|1022.6|1022.4|1023|1022.6|1023.2|1022.8|1022.4|1022.2|12692
1670244000000|2022-12-05 12:40:00|1023.6|1022.8|1024.6|1024.2|1024.8|1024.4|1023.4|1022.6|20873
1670244300000|2022-12-05 12:45:00|1024.4|1024.4|1024.4|1024|1024.6|1024.4|1023.4|1023.2|12033
1670244600000|2022-12-05 12:50:00|1024.2|1024.2|1024|1023.6|1024.8|1024.4|1023.8|1023.6|5458
1670244900000|2022-12-05 12:55:00|1023.8|1023.8|1023.8|1023.4|1024.2|1023.8|1023.6|1023.2|20146
1670245200000|2022-12-05 13:00:00|1023.6|1023.2|1023.6|1023.2|1023.8|1023.6|1022.8|1022.4|9664
1670245500000|2022-12-05 13:05:00|1023.4|1023|1022.4|1022|1023.6|1023.2|1022.2|1022|9109
1670245800000|2022-12-05 13:10:00|1022.2|1021.6|1022.4|1022.2|1022.8|1022.4|1021.6|1021.4|18864
1670246100000|2022-12-05 13:15:00|1022.2|1022|1022.4|1022|1022.4|1022|1021.6|1021.4|10218
1670246400000|2022-12-05 13:20:00|1022.2|1022.2|1023.2|1023|1023.8|1023.6|1022|1021.6|38262
1670246700000|2022-12-05 13:25:00|1023.4|1023.2|1023.2|1023|1024.4|1024|1023.2|1022.8|31294
1670247000000|2022-12-05 13:30:00|1023.6|1023.2|1024.4|1024.2|1024.8|1024.4|1023.2|1023|18333
1670247300000|2022-12-05 13:35:00|1024.6|1024.4|1023.2|1022.8|1024.8|1024.4|1023|1022.6|28331
1670247600000|2022-12-05 13:40:00|1023|1022.6|1021.6|1021.2|1023.2|1022.8|1021.6|1021.2|25087
1670247900000|2022-12-05 13:45:00|1021.4|1021.4|1020.6|1020.4|1022|1021.8|1020.6|1020.2|44173
1670248200000|2022-12-05 13:50:00|1020.8|1020.2|1021|1020.8|1022.6|1022.4|1020.8|1020.2|30967
1670248500000|2022-12-05 13:55:00|1020.8|1020.6|1020.8|1020.4|1021.2|1020.8|1020.4|1020|91691
1670248800000|2022-12-05 14:00:00|1020.6|1020.2|1021|1020.6|1021.2|1020.8|1020.2|1019.8|27716
1670249100000|2022-12-05 14:05:00|1020.8|1020.4|1021.6|1021.2|1021.8|1021.4|1020.2|1020|13704
1670249400000|2022-12-05 14:10:00|1021.4|1021.4|1021.4|1021|1021.8|1021.4|1021|1020.6|13790
1670249700000|2022-12-05 14:15:00|1021.2|1021.2|1021.4|1021|1021.8|1021.4|1021.2|1020.8|5224
1670250000000|2022-12-05 14:20:00|1021.2|1021.2|1019.6|1019.2|1021.4|1021.2|1019.6|1019.2|25369
1670250300000|2022-12-05 14:25:00|1019.4|1019.4|1019.2|1019|1019.8|1019.4|1018.8|1018.4|21005
1670250600000|2022-12-05 14:30:00|1019|1018.8|1022.6|1022.2|1022.6|1022.2|1018.8|1018.6|52301
1670250900000|2022-12-05 14:35:00|1022.4|1022|1023.8|1023.4|1024|1023.6|1022|1021.8|22730
1670251200000|2022-12-05 14:40:00|1023.6|1023.6|1022.8|1022.2|1024|1023.6|1022.6|1022.2|15302
1670251500000|2022-12-05 14:45:00|1022.6|1022|1022.6|1022.4|1022.8|1022.6|1021.6|1021.2|25744
1670251800000|2022-12-05 14:50:00|1023|1022.6|1022.6|1022.4|1023|1022.8|1022|1021.6|37486
1670252100000|2022-12-05 14:55:00|1022.4|1022.2|1020.2|1019.8|1022.4|1022.2|1019.8|1019.4|23377
1670252400000|2022-12-05 15:00:00|1018.8|1018.4|1020.4|1019.8|1020.8|1020.2|1016.2|1015.4|129257
1670252700000|2022-12-05 15:05:00|1020.2|1020|1019.8|1019.4|1021|1020.6|1019.4|1019.2|21305
1670253000000|2022-12-05 15:10:00|1020|1019.6|1019.8|1019.4|1021.4|1021|1019.2|1018.8|17497
1670253300000|2022-12-05 15:15:00|1020|1019.6|1018.8|1018.4|1020.4|1020.2|1018.4|1018.2|44007
1670253600000|2022-12-05 15:20:00|1019|1018.6|1019.2|1019|1019.2|1019|1018.4|1018.2|18425
1670253900000|2022-12-05 15:25:00|1019.4|1019.2|1017.8|1017.2|1020.6|1020.2|1017.4|1017|30450
1670254200000|2022-12-05 15:30:00|1017.6|1017.4|1018.4|1018|1018.8|1018.4|1016.8|1016.4|25897
1670254500000|2022-12-05 15:35:00|1018.2|1017.8|1017.4|1017|1018.6|1018.4|1016.8|1016.4|33574
1670254800000|2022-12-05 15:40:00|1017.8|1017.2|1017.6|1017.4|1018.6|1018.2|1017.2|1017|27208
1670255100000|2022-12-05 15:45:00|1017.8|1017|1017.2|1017|1017.8|1017.2|1016.6|1016.2|29247
1670255400000|2022-12-05 15:50:00|1017.4|1016.8|1016|1015.6|1017.6|1017.2|1015.6|1015.4|27372
1670255700000|2022-12-05 15:55:00|1016.2|1015.8|1016|1015.6|1017.2|1016.8|1015.8|1015.6|23826
1670256000000|2022-12-05 16:00:00|1015.8|1015.8|1015.2|1014.8|1016.2|1016|1014.2|1014|34778
1670256300000|2022-12-05 16:05:00|1015.4|1015|1015|1014.8|1015.8|1015.6|1014.4|1014|22206
1670256600000|2022-12-05 16:10:00|1015.2|1015|1016|1015.6|1017|1016.6|1015|1014.8|33578
1670256900000|2022-12-05 16:15:00|1015.8|1015.8|1014|1013.8|1016|1015.8|1014|1013.6|37554
1670257200000|2022-12-05 16:20:00|1014.2|1014.2|1014.6|1014.2|1015|1014.8|1014.2|1014|38515
1670257500000|2022-12-05 16:25:00|1014.4|1014|1015.4|1015.2|1015.4|1015.2|1013.8|1013.4|90682
1670313600000|2022-12-06 08:00:00|1014.8|1013.4|1009.6|1008.8|1016|1014.8|1009.2|1008|145548
1670313900000|2022-12-06 08:05:00|1010|1009|1010|1009.4|1010.6|1010|1007.6|1006.6|62137
1670314200000|2022-12-06 08:10:00|1009.8|1008.6|1007|1006.4|1009.8|1008.8|1005.8|1005.2|105322
1670314500000|2022-12-06 08:15:00|1006.8|1006.2|1006.6|1006|1008.4|1008|1006|1005.2|66267
1670314800000|2022-12-06 08:20:00|1006.4|1005.6|1005.6|1005|1006.4|1005.8|1003|1002.4|54579
1670315100000|2022-12-06 08:25:00|1005.8|1005.2|1003.8|1003.4|1006.4|1006.2|1003.8|1003.4|40385
1670315400000|2022-12-06 08:30:00|1003.6|1003.2|1002.6|1002|1003.8|1003.4|1001.4|1001|97200
1670315700000|2022-12-06 08:35:00|1002.4|1002.2|1002.8|1002.2|1002.8|1002.4|1001|1000.4|39455
1670316000000|2022-12-06 08:40:00|1002.6|1002.4|1011.2|1011|1011.8|1011.2|1002.6|1002.2|51332
1670316300000|2022-12-06 08:45:00|1011.4|1010.8|1010.4|1009.8|1012.6|1011.8|1010.2|1009.8|22946
1670316600000|2022-12-06 08:50:00|1010.6|1010.4|1013.8|1013.4|1013.8|1013.6|1009.8|1009.4|31565
1670316900000|2022-12-06 08:55:00|1014.4|1013.6|1016.2|1016|1017.2|1017|1014.4|1013.6|36589
1670317200000|2022-12-06 09:00:00|1016.6|1015.6|1017|1016.4|1018.2|1017.8|1015|1014.4|26896
1670317500000|2022-12-06 09:05:00|1016.8|1016.2|1016.4|1015.8|1017.4|1017|1016|1015.4|23556
1670317800000|2022-12-06 09:10:00|1016.2|1015.6|1014.4|1014.2|1016.6|1016.4|1014.4|1014.2|26573
1670318100000|2022-12-06 09:15:00|1014.2|1013.8|1015.6|1015|1015.6|1015.2|1014|1013.6|14050
1670318400000|2022-12-06 09:20:00|1015.4|1014.8|1015|1014.6|1015.4|1015|1013.4|1013|21164
1670318700000|2022-12-06 09:25:00|1015.2|1014.4|1012.6|1012.4|1015.4|1015|1012.4|1012.2|32316
1670319000000|2022-12-06 09:30:00|1013|1012.6|1013.8|1013.4|1014.4|1014|1011.4|1011|31998
1670319300000|2022-12-06 09:35:00|1013.6|1013.2|1015.2|1014.6|1015.4|1015|1013.4|1013.2|17623
1670319600000|2022-12-06 09:40:00|1015|1014.8|1015.6|1015.2|1015.6|1015.4|1014.4|1014|12945
1670319900000|2022-12-06 09:45:00|1015.4|1014.8|1013.6|1013.2|1016|1015.6|1013.6|1013.2|7434
1670320200000|2022-12-06 09:50:00|1014|1013.4|1014.6|1014|1015.2|1014.6|1013.2|1012.8|18553
1670320500000|2022-12-06 09:55:00|1014.4|1014.2|1013.4|1013|1015.8|1015.4|1013.2|1012.8|11024
1670320800000|2022-12-06 10:00:00|1013.2|1012.6|1014|1013.6|1014.8|1014.2|1012.6|1012.2|19612
1670321100000|2022-12-06 10:05:00|1014.2|1013.8|1014.6|1014.2|1014.8|1014.4|1014|1013.6|5938
1670321400000|2022-12-06 10:10:00|1014.4|1014|1014.6|1014.2|1015|1014.6|1014|1013.8|8249
1670321700000|2022-12-06 10:15:00|1014.8|1014.4|1012.8|1012.4|1015|1014.6|1012.4|1012|15819
1670322000000|2022-12-06 10:20:00|1012.6|1012.2|1011.8|1011.4|1012.8|1012.4|1011.6|1011.4|27126
1670322300000|2022-12-06 10:25:00|1011.6|1011.6|1011|1010.8|1011.8|1011.6|1010.4|1010|7736
1670322600000|2022-12-06 10:30:00|1010.6|1010.4|1010.8|1010.4|1011.6|1011.2|1009.8|1009.2|17488
1670322900000|2022-12-06 10:35:00|1010.6|1010.2|1009|1008.6|1010.8|1010.4|1008.2|1007.8|19954
1670323200000|2022-12-06 10:40:00|1009.2|1008.8|1008.8|1008.2|1009.2|1008.8|1007.6|1007.4|14672
1670323500000|2022-12-06 10:45:00|1008.6|1008|1008.4|1008|1008.8|1008.4|1000.4|999.6|106813
1670323800000|2022-12-06 10:50:00|1008.6|1008.4|1010.6|1010.4|1011.4|1010.8|1008|1007.4|23921
1670324100000|2022-12-06 10:55:00|1010.4|1010|1009.2|1008.6|1010.4|1010|1008.4|1008.2|20935
1670324400000|2022-12-06 11:00:00|1009.6|1009|1007.4|1007|1009.6|1009|1007.2|1006.8|53827
1670324700000|2022-12-06 11:05:00|1007.8|1007.4|1007.2|1006.8|1008.2|1007.8|1007|1006.6|11706
1670325000000|2022-12-06 11:10:00|1007|1006.4|1008.6|1008.2|1008.8|1008.4|1006.8|1006.4|11201
1670325300000|2022-12-06 11:15:00|1008.4|1008.4|1009.4|1009.2|1010|1009.6|1008.4|1008.2|5464
1670325600000|2022-12-06 11:20:00|1009.6|1009|1010.2|1010|1010.4|1010|1009.6|1009|13498
1670325900000|2022-12-06 11:25:00|1010|1009.6|1010.6|1010.4|1011.4|1011|1009.8|1009.4|24270
1670326200000|2022-12-06 11:30:00|1010.4|1010|1010.6|1010.4|1011.8|1011.4|1010.2|1009.8|29961
1670326500000|2022-12-06 11:35:00|1010.8|1010.6|1009.8|1009.4|1011.2|1010.8|1009.6|1009.2|40364
1670326800000|2022-12-06 11:40:00|1009.6|1009.2|1009.8|1009.4|1010.2|1009.8|1009.6|1009.2|3199
1670327100000|2022-12-06 11:45:00|1009.6|1009.2|1009.2|1008.8|1010|1009.6|1008.6|1008.4|21673
1670327400000|2022-12-06 11:50:00|1009|1009|1009.2|1008.8|1009.6|1009.4|1008.4|1008.2|15612
1670327700000|2022-12-06 11:55:00|1009.4|1009|1009.4|1009|1010|1009.6|1009.2|1008.8|6344
1670328000000|2022-12-06 12:00:00|1010|1009.4|1010.2|1009.8|1010.8|1010.6|1009|1008.6|20341
1670328300000|2022-12-06 12:05:00|1010.6|1010.2|1010.4|1010|1010.8|1010.6|1009.2|1009|18267
1670328600000|2022-12-06 12:10:00|1010.6|1010.2|1011.2|1010.8|1012|1011.4|1010.2|1010|41903
1670328900000|2022-12-06 12:15:00|1011|1010.6|1011|1010.4|1011.8|1011.4|1010.6|1010.2|31396
1670329200000|2022-12-06 12:20:00|1011.2|1010.6|1010.8|1010.4|1011.4|1011|1010.2|1010|4558
1670329500000|2022-12-06 12:25:00|1010.6|1010.2|1011|1010.6|1011.2|1011|1010.4|1010|9446
1670329800000|2022-12-06 12:30:00|1011.2|1010.8|1012|1011.6|1012|1011.6|1011|1010.8|2030
1670330100000|2022-12-06 12:35:00|1012.2|1011.8|1012.2|1012|1012.2|1012|1011.4|1011|6614
1670330400000|2022-12-06 12:40:00|1012.4|1011.8|1011.6|1011.4|1012.4|1011.8|1011|1010.6|13645
1670330700000|2022-12-06 12:45:00|1011.8|1011.6|1011.6|1011.2|1011.8|1011.6|1010.4|1010|9722
1670331000000|2022-12-06 12:50:00|1011|1011.4|1013.4|1012.8|1013.8|1013.4|1011|1010.8|105944
1670331300000|2022-12-06 12:55:00|1013.2|1013|1012|1011.6|1013.4|1013|1011.8|1011.6|10095
1670331600000|2022-12-06 13:00:00|1011.8|1011.2|1011.4|1011.2|1011.8|1011.4|1011|1010.6|10202
1670331900000|2022-12-06 13:05:00|1011.6|1011.4|1011.6|1011|1012.4|1012.2|1011.4|1011|9278
1670332200000|2022-12-06 13:10:00|1011.4|1011.2|1010.6|1010.2|1011.6|1011.2|1010.2|1009.8|20057
1670332500000|2022-12-06 13:15:00|1010.8|1010.4|1011.2|1011|1012|1011.8|1010.6|1010.4|12199
1670332800000|2022-12-06 13:20:00|1011.4|1011.2|1012|1011.6|1012|1011.6|1011|1010.8|19968
1670333100000|2022-12-06 13:25:00|1011.8|1011.8|1010.4|1009.8|1012|1011.8|1010.2|1009.8|17349
1670333400000|2022-12-06 13:30:00|1010.6|1010|1010|1009.6|1011|1010.6|1009.8|1009.6|4964
1670333700000|2022-12-06 13:35:00|1009.8|1009.8|1008.8|1008.6|1010.2|1009.8|1008.4|1008.2|23019
1670334000000|2022-12-06 13:40:00|1009.2|1008.8|1009.4|1009|1009.6|1009.2|1008.4|1008.2|15466
1670334300000|2022-12-06 13:45:00|1009.6|1009.2|1008|1007.4|1009.6|1009.2|1007.8|1007.4|24933
1670334600000|2022-12-06 13:50:00|1007.8|1007|1009.6|1009.4|1009.8|1009.6|1007.2|1007|39350
1670334900000|2022-12-06 13:55:00|1009.8|1009.8|1010.6|1010.2|1011.2|1011|1009.6|1009.8|37064
1670335200000|2022-12-06 14:00:00|1010.4|1010.4|1010.4|1010|1011.2|1010.8|1010.4|1010|43216
1670335500000|2022-12-06 14:05:00|1010.2|1010.2|1010.4|1010.2|1010.8|1010.4|1010.2|1010|25771
1670335800000|2022-12-06 14:10:00|1010.6|1010.4|1010.4|1010|1011|1010.8|1010.2|1010|15355
1670336100000|2022-12-06 14:15:00|1010.2|1010.2|1011|1010.8|1011.4|1011|1010.2|1010|14363
1670336400000|2022-12-06 14:20:00|1011.2|1011|1013|1012.6|1013.2|1012.8|1011|1010.8|44441
1670336700000|2022-12-06 14:25:00|1012.8|1012.8|1013.8|1013.6|1014.4|1014.2|1012.8|1012.6|16962
1670337000000|2022-12-06 14:30:00|1013.6|1013.4|1012.8|1012.6|1013.8|1013.4|1011|1010.6|33086
1670337300000|2022-12-06 14:35:00|1012.6|1012.4|1012.4|1011.8|1014.4|1014|1012.2|1011.8|27458
1670337600000|2022-12-06 14:40:00|1012.2|1012|1006.8|1006.6|1012.6|1012.2|1006.6|1006|30390
1670337900000|2022-12-06 14:45:00|1006.6|1006.4|1008.4|1008.2|1010|1009.4|1005.4|1005|50611
1670338200000|2022-12-06 14:50:00|1008.2|1008|1007.4|1007.2|1008.8|1008.4|1007.4|1007|32204
1670338500000|2022-12-06 14:55:00|1007.6|1007.4|1008|1007.6|1010.2|1009.8|1007.6|1007.4|34203
1670338800000|2022-12-06 15:00:00|1007.8|1008|1006|1005.4|1009.6|1009.2|1005.2|1004.8|44952
1670339100000|2022-12-06 15:05:00|1005.8|1005.2|1002.6|1002.4|1006.6|1006.2|1002.2|1002|45907
1670339400000|2022-12-06 15:10:00|1003|1002.6|1002|1001.8|1003|1002.6|1001.2|1001|68790
1670339700000|2022-12-06 15:15:00|1002.2|1002|1002.6|1002.2|1002.6|1002.2|1001.4|1001|26677
1670340000000|2022-12-06 15:20:00|1002.4|1002.4|1002.4|1002.2|1003|1002.6|1001.4|1001|33567
1670340300000|2022-12-06 15:25:00|1002.8|1002.4|1003|1002.6|1004.4|1004.2|1002.6|1002.2|21740
1670340600000|2022-12-06 15:30:00|1002.8|1002.4|1001|1000.6|1003.8|1003.4|1000.8|1000.6|24309
1670340900000|2022-12-06 15:35:00|1000.6|1000.4|999.9|999.7|1001.2|1000.8|999.5|999.2|86453
1670341200000|2022-12-06 15:40:00|999.8|999.6|1003|1002.8|1003|1002.8|999.7|999.5|56446
1670341500000|2022-12-06 15:45:00|1003.2|1003|1005|1004.8|1005.2|1004.8|1002.8|1002.6|26090
1670341800000|2022-12-06 15:50:00|1005.2|1004.6|1008.2|1008|1008.4|1008|1005.2|1004.6|66092
1670342100000|2022-12-06 15:55:00|1008.4|1008.2|1007.8|1007.6|1009|1008.6|1007.4|1007|72391
1670342400000|2022-12-06 16:00:00|1008|1007.4|1009.2|1008.8|1009.8|1009.4|1007.6|1007.4|62832
1670342700000|2022-12-06 16:05:00|1009|1008.6|1008.6|1008.2|1010.8|1010.6|1008.4|1008|60351
1670343000000|2022-12-06 16:10:00|1008.8|1008.4|1010.2|1010|1011.2|1010.8|1008.8|1008.4|61126
1670343300000|2022-12-06 16:15:00|1010|1009.8|1007.6|1007.2|1010|1009.8|1007.6|1007.2|52388
1670343600000|2022-12-06 16:20:00|1007.8|1007.4|1009.2|1009|1009.4|1009.2|1007.6|1007.2|50191
1670343900000|2022-12-06 16:25:00|1009|1008.6|1009|1008.6|1009.2|1009|1007.8|1007.4|43497
1670400000000|2022-12-07 08:00:00|1003.2|1001.4|1003.8|1003|1005|1004.6|998|997|33217
1670400300000|2022-12-07 08:05:00|1004|1003.2|1003.8|1003|1005.8|1005|1003.6|1002.8|38827
1670400600000|2022-12-07 08:10:00|1003.4|1003.2|999.6|999.2|1003.6|1003.2|999.1|998.5|36602
1670400900000|2022-12-07 08:15:00|1000|999.3|1004.6|1004|1006|1005.2|1000|999.3|81298
1670401200000|2022-12-07 08:20:00|1004.2|1003.8|1004|1003.4|1006|1005.4|1002.8|1002.2|18536
1670401500000|2022-12-07 08:25:00|1003.8|1003|1005.2|1004.6|1007|1006.6|1001.8|1001.4|29498
1670401800000|2022-12-07 08:30:00|1005|1004.4|1006.4|1005.8|1007|1006.4|1003.6|1003.2|36899
1670402100000|2022-12-07 08:35:00|1006.2|1006|1004.8|1004.2|1006.6|1006|1004.4|1004|13137
1670402400000|2022-12-07 08:40:00|1004.6|1004|1001.2|1001|1005|1004.6|1001|1000.4|36294
1670402700000|2022-12-07 08:45:00|1001.4|1000.6|1002.6|1002|1003.4|1003|1000.2|999.9|21346
1670403000000|2022-12-07 08:50:00|1002.8|1002.2|1004.6|1004.2|1005.8|1005.2|1001.8|1001.4|24639
1670403300000|2022-12-07 08:55:00|1004.4|1003.8|1004|1003.6|1004.6|1004|1003.2|1002.8|7225
1670403600000|2022-12-07 09:00:00|1003.8|1003.4|1007.2|1006.8|1007.8|1007.2|1003.6|1003.2|19974
1670403900000|2022-12-07 09:05:00|1007|1006.4|1007.2|1007|1008.8|1008.2|1006.6|1006.2|28178
1670404200000|2022-12-07 09:10:00|1007|1006.8|1005.8|1005.4|1007|1007|1005.4|1005|10458
1670404500000|2022-12-07 09:15:00|1006.2|1005.6|1003.6|1003.2|1006.4|1006|1003.6|1003.2|33843
1670404800000|2022-12-07 09:20:00|1003.8|1003.4|1004.8|1004.2|1005.2|1004.8|1003|1002.6|21753
1670405100000|2022-12-07 09:25:00|1004.6|1004.4|1004.4|1004.2|1005.4|1005|1004.2|1003.8|7965
1670405400000|2022-12-07 09:30:00|1004.2|1004|1002.8|1002.4|1004.2|1004|1002.8|1002.4|14581
1670405700000|2022-12-07 09:35:00|1002.6|1002.2|1001.2|1000.8|1003.2|1002.8|1001|1000.6|36575
1670406000000|2022-12-07 09:40:00|1001.4|1001|999.1|998.8|1001.4|1001|999|998.6|39128
1670406300000|2022-12-07 09:45:00|999.5|998.9|998.5|998.2|1000.2|999.7|997.5|997|60495
1670406600000|2022-12-07 09:50:00|998.4|998.3|1000.4|1000|1001|1000.8|998.3|997.9|28799
1670406900000|2022-12-07 09:55:00|1000.2|1000.2|1000.2|999.9|1001.2|1001|1000.2|999.7|18544
1670407200000|2022-12-07 10:00:00|1000|1000|1001|1000.4|1001.8|1001.4|999.5|999.1|25647
1670407500000|2022-12-07 10:05:00|1000.8|1000.6|1001.6|1001.2|1002.2|1002|1000.8|1000.6|12093
1670407800000|2022-12-07 10:10:00|1001.4|1001.4|1003|1002.8|1003|1002.8|1001|1000.6|20002
1670408100000|2022-12-07 10:15:00|1003.4|1003|1004|1003.6|1004|1003.8|1003|1002.6|16951
1670408400000|2022-12-07 10:20:00|1003.8|1003.4|1000.4|1000|1003.8|1003.4|1000.4|1000|12393
1670408700000|2022-12-07 10:25:00|1000.6|1000.2|999.4|999.1|1000.6|1000.2|999.3|999|32501
1670409000000|2022-12-07 10:30:00|999.3|999.2|998.5|998.2|999.7|999.5|998.2|998|40834
1670409300000|2022-12-07 10:35:00|998.4|998.1|998.9|998.5|999.3|999.2|998.4|998.1|17876
1670409600000|2022-12-07 10:40:00|999|998.6|997.7|997.6|999.1|998.8|997.7|997.4|12918
1670409900000|2022-12-07 10:45:00|997.8|997.7|997.1|996.8|998.2|998|996.2|996|27591
1670410200000|2022-12-07 10:50:00|997|996.7|997.9|997.8|998.1|997.9|996.2|996|23656
1670410500000|2022-12-07 10:55:00|998.1|997.7|1001.2|1000.8|1001.2|1000.8|997.9|997.6|21392
1670410800000|2022-12-07 11:00:00|1001|1001|1002|1001.6|1003|1002.6|1000.8|1000.6|14093
1670411100000|2022-12-07 11:05:00|1002.2|1001.8|1003.6|1003.4|1003.8|1003.6|1002|1001.6|22932
1670411400000|2022-12-07 11:10:00|1003.8|1003.6|1002.8|1002.4|1004.4|1004|1002.6|1002.4|26355
1670411700000|2022-12-07 11:15:00|1002.4|1002|1002|1001.6|1003.4|1003.2|1001.6|1001.4|18594
1670412000000|2022-12-07 11:20:00|1002.2|1001.8|1000.2|1000|1002.2|1002|1000|999.7|18989
1670412300000|2022-12-07 11:25:00|1000|999.9|1000.4|1000|1001|1000.6|1000|999.7|10968
1670412600000|2022-12-07 11:30:00|1000.2|999.9|999.3|999.1|1000.6|1000.4|999.3|999|9120
1670412900000|2022-12-07 11:35:00|999.5|999|998.7|998.6|1000|999.8|998.4|998.3|20336
1670413200000|2022-12-07 11:40:00|998.6|998.5|998.6|998.3|999.7|999.4|998.3|998|24648
1670413500000|2022-12-07 11:45:00|998.5|998.1|999.5|999.2|999.8|999.5|997.7|997.4|42592
1670413800000|2022-12-07 11:50:00|999.6|999.3|1000|999.9|1000|999.9|999|998.9|9122
1670414100000|2022-12-07 11:55:00|999.7|999.7|1000.8|1000.4|1001.2|1000.8|999.4|999.2|20119
1670414400000|2022-12-07 12:00:00|1001|1000.6|1001.2|1001|1001.4|1001.2|1000.8|1000.4|10221
1670414700000|2022-12-07 12:05:00|1001|1000.8|1001.4|1001.2|1002|1001.6|1001|1000.8|7446
1670415000000|2022-12-07 12:10:00|1001.2|1001|1000.6|1000.4|1001.2|1001|1000.4|1000|12610
1670415300000|2022-12-07 12:15:00|1000.4|1000.2|1000.8|1000.6|1001.2|1000.8|1000.4|1000|7839
1670415600000|2022-12-07 12:20:00|1000.6|1000.4|998.1|997.8|1000.6|1000.4|996.9|996.6|14317
1670415900000|2022-12-07 12:25:00|998|997.9|998.9|998.6|999.3|999|997.8|997.5|4165
1670416200000|2022-12-07 12:30:00|998.8|998.5|999.6|999.3|1000.4|1000|998.8|998.5|7998
1670416500000|2022-12-07 12:35:00|999.5|999.2|1000.2|999.7|1000.2|999.7|998.7|998.5|13196
1670416800000|2022-12-07 12:40:00|1000|999.8|1000.2|1000|1000.6|1000.2|999.4|999.1|25659
1670417100000|2022-12-07 12:45:00|1000|999.9|999.8|999.6|1000.6|1000.4|999.4|999.1|9996
1670417400000|2022-12-07 12:50:00|1000|999.7|999.2|999|1000.2|1000|999.2|999|6745
1670417700000|2022-12-07 12:55:00|999.3|998.9|999.4|999.2|1000.2|999.8|999|998.8|9148
1670418000000|2022-12-07 13:00:00|999.3|999.3|1002.4|1002.2|1002.6|1002.2|999.3|999.3|14303
1670418300000|2022-12-07 13:05:00|1002.6|1002.4|1003.2|1003|1003.4|1003.2|1002.4|1002.2|8259
1670418600000|2022-12-07 13:10:00|1004|1003.6|1003.2|1003|1004.2|1003.8|1003|1002.8|17951
1670418900000|2022-12-07 13:15:00|1003|1002.8|1003.4|1003|1003.6|1003.4|1003|1002.8|22629
1670419200000|2022-12-07 13:20:00|1003.6|1003.2|1004.6|1004.2|1004.6|1004.2|1003.4|1003|36279
1670419500000|2022-12-07 13:25:00|1004.4|1004.4|1004.8|1004.6|1005|1004.8|1004.2|1004|8450
1670419800000|2022-12-07 13:30:00|1005|1004.8|1005.4|1005.2|1006|1005.8|1004.8|1004.4|29544
1670420100000|2022-12-07 13:35:00|1005.2|1005|1004.2|1003.8|1005.8|1005.4|1004|1003.8|13165
1670420400000|2022-12-07 13:40:00|1004|1004|1003.6|1003.4|1004.4|1004|1003.6|1003.4|69539
1670420700000|2022-12-07 13:45:00|1003.8|1003.6|1002|1001.6|1003.8|1003.6|1002|1001.6|37420
1670421000000|2022-12-07 13:50:00|1001.8|1001.8|1002.8|1002.6|1003|1002.8|1001.8|1001.6|19775
1670421300000|2022-12-07 13:55:00|1003.2|1003|1002|1001.8|1003.2|1003|1002|1001.6|17965
1670421600000|2022-12-07 14:00:00|1002.4|1002|1002.6|1002.4|1003|1002.6|1001.8|1001.6|23301
1670421900000|2022-12-07 14:05:00|1002.8|1002.2|1003.6|1003.2|1004|1003.6|1002.8|1002.2|16623
1670422200000|2022-12-07 14:10:00|1003.2|1003.4|1004.4|1004.2|1004.6|1004.2|1003|1002.6|9321
1670422500000|2022-12-07 14:15:00|1004.6|1004|1003.4|1003.2|1004.8|1004.4|1003.4|1003|25285
1670422800000|2022-12-07 14:20:00|1003.6|1003.4|1004.4|1004.2|1004.8|1004.4|1003.4|1003.2|8677
1670423100000|2022-12-07 14:25:00|1004.2|1004|1003|1002.6|1004.2|1004|1003|1002.6|14285
1670423400000|2022-12-07 14:30:00|1003.2|1002|999.3|998.9|1003.2|1002.2|997.9|997.8|65407
1670423700000|2022-12-07 14:35:00|999.5|999|1001.6|1001|1002.8|1002.4|998.7|998.3|29420
1670424000000|2022-12-07 14:40:00|1001.4|1001.2|1002|1001.8|1003|1002.4|1001.2|1000.8|37516
1670424300000|2022-12-07 14:45:00|1002.2|1002|999.3|999|1003.8|1003.4|998.9|998.7|31202
1670424600000|2022-12-07 14:50:00|999.2|999.1|999.7|999.4|1001.2|1000.8|998.6|998.2|25731
1670424900000|2022-12-07 14:55:00|999.8|999.7|1000.6|1000.2|1001|1000.4|998.9|998.6|15077
1670425200000|2022-12-07 15:00:00|1000.4|999.7|1002.6|1002.4|1003.2|1002.8|998.8|998.5|25823
1670425500000|2022-12-07 15:05:00|1002.8|1002.6|1002|1001.8|1003.2|1003|1001.4|1001|25528
1670425800000|2022-12-07 15:10:00|1001.8|1001.4|998.5|998.1|1001.8|1001.4|993.6|993.2|143476
1670426100000|2022-12-07 15:15:00|998.6|998.3|1000.2|999.7|1002|1001.8|998.5|998.1|43275
1670426400000|2022-12-07 15:20:00|1000|999.6|1000.6|1000.2|1001.8|1001.4|999.6|999.3|21102
1670426700000|2022-12-07 15:25:00|1000.4|1000.4|1003.2|1002.8|1003.4|1003|1000.2|999.9|37123
1670427000000|2022-12-07 15:30:00|1003.4|1003|1003.6|1003.2|1005|1004.4|1003.2|1002.8|22590
1670427300000|2022-12-07 15:35:00|1003.4|1003|1003.2|1002.8|1004.4|1004.2|1002.6|1002.4|36112
1670427600000|2022-12-07 15:40:00|1003.4|1003|1003.6|1003.2|1004.6|1004.2|1003.2|1002.8|31820
1670427900000|2022-12-07 15:45:00|1003.8|1003.4|1003.2|1003|1004|1003.6|1002.6|1002.4|17127
1670428200000|2022-12-07 15:50:00|1003|1002.8|1003.8|1003.4|1004.6|1004.4|1003|1002.8|53281
1670428500000|2022-12-07 15:55:00|1004|1003.6|1003|1002.8|1004|1003.8|1002.4|1002|21926
1670428800000|2022-12-07 16:00:00|1003.2|1003|1003.2|1002.8|1003.8|1003.6|1002.6|1002.2|66832
1670429100000|2022-12-07 16:05:00|1003|1002.6|1003.2|1003|1003.6|1003.2|1002.6|1002.2|49392
1670429400000|2022-12-07 16:10:00|1003|1002.8|1001.8|1001.4|1003.2|1003|1001.6|1001.4|33795
1670429700000|2022-12-07 16:15:00|1001.6|1001.2|1000.2|1000|1002|1001.8|1000.2|1000|27319
1670430000000|2022-12-07 16:20:00|1000.4|1000.2|997.7|997.4|1000.4|1000.2|997.6|997.3|49113
1670430300000|2022-12-07 16:25:00|997.6|997.3|997.2|996.9|998.6|998.3|997.1|996.9|72262
1670486400000|2022-12-08 08:00:00|996.8|995.1|999.1|998.6|1000.6|999.9|996.8|995.1|36987
1670486700000|2022-12-08 08:05:00|999.2|998.7|995.7|995.2|999.7|999|994.9|994.3|27397
1670487000000|2022-12-08 08:10:00|995.6|995.6|994|993.6|998.1|997.5|993.6|993.2|44602
1670487300000|2022-12-08 08:15:00|993.9|993.4|993.2|992.8|994.6|994.1|992.9|992.5|91582
1670487600000|2022-12-08 08:20:00|993.1|992.7|996.3|996|997|996.6|992.5|992.1|71483
1670487900000|2022-12-08 08:25:00|996.2|996.1|998.4|998.1|998.4|998.1|994.8|994.4|13714
1670488200000|2022-12-08 08:30:00|998.3|998|996.1|995.8|998.9|998.4|995.7|995.5|42690
1670488500000|2022-12-08 08:35:00|996|995.9|996.7|996.6|997.1|996.8|995.5|995.2|30624
1670488800000|2022-12-08 08:40:00|996.8|996.5|995.6|995.4|997.4|997|995.6|995.4|57748
1670489100000|2022-12-08 08:45:00|995.7|995.2|994.9|994.5|995.8|995.4|994.1|993.8|27348
1670489400000|2022-12-08 08:50:00|994.8|994.4|995.1|994.9|995.7|995.5|994.4|994.2|12156
1670489700000|2022-12-08 08:55:00|995|994.8|996.9|996.7|997.4|997|994.9|994.6|31445
1670490000000|2022-12-08 09:00:00|997|996.5|997.5|997.2|999|998.8|996.6|996.5|32643
1670490300000|2022-12-08 09:05:00|997.6|997.1|995.7|995.4|998.1|997.8|995.3|994.9|23499
1670490600000|2022-12-08 09:10:00|995.6|995.3|998.7|998.3|998.7|998.3|995.6|995.2|10786
1670490900000|2022-12-08 09:15:00|998.4|998.4|999.5|999.1|1000.2|999.9|998.4|998.3|18503
1670491200000|2022-12-08 09:20:00|999.4|999.2|998.9|998.7|1000.2|999.8|998.7|998.4|11671
1670491500000|2022-12-08 09:25:00|998.8|999|997.4|997.1|999.3|999|997|996.6|12535
1670491800000|2022-12-08 09:30:00|997.5|997.2|999.1|998.8|999.3|999|996.9|996.7|8942
1670492100000|2022-12-08 09:35:00|999.5|998.9|999.7|999.5|1000.4|1000|998.9|998.7|23665
1670492400000|2022-12-08 09:40:00|999.8|999.6|1000|999.7|1000.4|1000|999.3|999.1|6471
1670492700000|2022-12-08 09:45:00|999.8|999.8|999|998.7|999.8|999.8|998.7|998.4|10514
1670493000000|2022-12-08 09:50:00|999.1|998.8|998.7|998.5|999.7|999.5|998.6|998.3|7824
1670493300000|2022-12-08 09:55:00|999|998.6|998.6|998.3|999|998.7|998.1|998|17733
1670493600000|2022-12-08 10:00:00|998.5|998.2|997.5|997.3|998.5|998.2|996.8|996.5|7821
1670493900000|2022-12-08 10:05:00|997.4|997.2|997.3|997.1|998.2|998|997.2|997.1|9144
1670494200000|2022-12-08 10:10:00|997.2|997|998.7|998.5|999|998.7|997.1|996.9|7261
1670494500000|2022-12-08 10:15:00|998.6|998.6|999.3|999.1|999.4|999.1|998.2|998.1|8538
1670494800000|2022-12-08 10:20:00|999.1|998.9|1000.4|1000|1000.8|1000.4|999|998.7|30808
1670495100000|2022-12-08 10:25:00|1000.2|999.9|998.3|998|1000.8|1000.2|998.2|997.9|13375
1670495400000|2022-12-08 10:30:00|998.2|997.7|998.4|998.1|998.4|998.1|997.1|996.8|6252
1670495700000|2022-12-08 10:35:00|998.3|998|998.8|998.6|999.6|999.4|998|997.9|14123
1670496000000|2022-12-08 10:40:00|998.7|998.3|997.2|997|998.7|998.5|997.1|996.8|7987
1670496300000|2022-12-08 10:45:00|997.1|997.1|996.4|996.1|997.8|997.5|996.3|996|14769
1670496600000|2022-12-08 10:50:00|996.3|996|996.7|996.4|997.3|997|996.3|996|7060
1670496900000|2022-12-08 10:55:00|996.9|996.5|997.6|997.4|998.2|998|996.7|996.4|13983
1670497200000|2022-12-08 11:00:00|997.5|997.2|999.2|999|999.4|999.1|996.6|996.3|14027
1670497500000|2022-12-08 11:05:00|999.3|999.1|998.3|998.2|999.8|999.5|998|997.8|3754
1670497800000|2022-12-08 11:10:00|998.2|998.1|997.1|996.8|998.2|998.2|996.8|996.4|11743
1670498100000|2022-12-08 11:15:00|997.2|996.7|997.1|996.7|997.3|997|996.1|995.8|9476
1670498400000|2022-12-08 11:20:00|997|996.8|997|996.9|997.3|997.1|996.7|996.5|5497
1670498700000|2022-12-08 11:25:00|997.2|996.8|996.1|995.9|997.3|997|996.1|995.9|7320
1670499000000|2022-12-08 11:30:00|996.4|995.8|996.8|996.6|997.1|996.9|996.1|995.8|10839
1670499300000|2022-12-08 11:35:00|996.9|996.5|996.8|996.7|997|996.9|996.7|996.5|10251
1670499600000|2022-12-08 11:40:00|996.7|996.6|997.1|997|997.6|997.4|996.3|996.1|20342
1670499900000|2022-12-08 11:45:00|997|996.9|999.5|999.2|999.5|999.2|997|996.8|18147
1670500200000|2022-12-08 11:50:00|999.9|999.6|999.3|999|1000.4|1000.2|999|998.8|26676
1670500500000|2022-12-08 11:55:00|999.2|999.1|999.2|998.9|999.5|999.2|998.9|998.8|10994
1670500800000|2022-12-08 12:00:00|998.8|998.5|999.1|998.9|999.5|999.1|998.7|998.5|2989
1670501100000|2022-12-08 12:05:00|999|998.8|999.4|999.2|999.8|999.5|998.9|998.7|13773
1670501400000|2022-12-08 12:10:00|999.3|999.3|998.1|997.8|999.3|999.3|998|997.8|9508
1670501700000|2022-12-08 12:15:00|998.2|997.9|999.6|999.3|999.9|999.8|998.2|997.9|8806
1670502000000|2022-12-08 12:20:00|999.5|999.2|1000.4|1000.2|1000.6|1000.4|999.2|998.9|23762
1670502300000|2022-12-08 12:25:00|1000.6|1000.4|1000.2|1000|1000.6|1000.4|1000|999.8|52824
1670502600000|2022-12-08 12:30:00|1000.6|999.8|1001.2|1001|1001.8|1001.4|1000.4|999.8|31307
1670502900000|2022-12-08 12:35:00|1001.4|1000.6|1001.4|1001|1001.6|1001.4|1000.6|1000.2|22674
1670503200000|2022-12-08 12:40:00|1001.6|1001.2|1003|1002.8|1003.4|1003|1001.4|1001.2|21035
1670503500000|2022-12-08 12:45:00|1002.8|1002.6|1001.6|1001.2|1002.8|1002.6|1001.4|1001.2|17722
1670503800000|2022-12-08 12:50:00|1001.8|1001.4|1002.2|1002|1002.6|1002.2|1001.6|1001.4|22114
1670504100000|2022-12-08 12:55:00|1002|1001.8|1001.6|1001.2|1003|1002.6|1001.4|1001|20849
1670504400000|2022-12-08 13:00:00|1001.4|1001.4|1001.8|1001.6|1002.4|1002.2|1001.4|1001.4|9472
1670504700000|2022-12-08 13:05:00|1001.6|1001.4|1001.8|1001.6|1002.2|1001.8|1001.2|1000.8|21141
1670505000000|2022-12-08 13:10:00|1002.2|1001.4|1002.2|1002|1002.4|1002.2|1001.6|1001.4|20481
1670505300000|2022-12-08 13:15:00|1002|1001.8|1003.4|1003.2|1003.8|1003.2|1002|1001.8|12515
1670505600000|2022-12-08 13:20:00|1003.2|1003|1001.6|1001.2|1003.4|1003|1001.4|1001|15201
1670505900000|2022-12-08 13:25:00|1002|1001.4|1002.4|1002|1003|1002.8|1002|1001.4|17926
1670506200000|2022-12-08 13:30:00|1003.6|1001.8|1002.8|1002.2|1003.6|1003.2|1002.2|1001.8|30245
1670506500000|2022-12-08 13:35:00|1003|1002.4|1003.8|1003.4|1005.4|1005|1003|1002.4|55460
1670506800000|2022-12-08 13:40:00|1003.6|1003.6|1003.2|1003|1004.4|1004|1003.2|1003|14590
1670507100000|2022-12-08 13:45:00|1003|1002.8|1002.6|1002.4|1003.4|1003.2|1002.4|1002.2|19720
1670507400000|2022-12-08 13:50:00|1002.4|1002.2|1002.8|1002.6|1003|1002.6|1002.4|1002.2|10558
1670507700000|2022-12-08 13:55:00|1003|1002.8|1003.2|1003|1003.8|1003.4|1002.8|1002.6|29475
1670508000000|2022-12-08 14:00:00|1002.8|1002.6|1002.8|1002.4|1003.6|1003.2|1001.2|1001|79984
1670508300000|2022-12-08 14:05:00|1002.6|1002.2|1004|1003.6|1004.4|1004|1002.4|1001.8|23022
1670508600000|2022-12-08 14:10:00|1003.8|1003.4|1003.2|1002.8|1004|1003.6|1003|1002.6|14189
1670508900000|2022-12-08 14:15:00|1003.6|1003|1002.6|1002.4|1003.6|1003.2|1002.2|1001.8|31408
1670509200000|2022-12-08 14:20:00|1003|1002.6|1003.6|1003.2|1003.6|1003.2|1002.6|1002.4|16622
1670509500000|2022-12-08 14:25:00|1003.4|1003.4|1004.4|1004.2|1004.6|1004.2|1003|1002.8|25728
1670509800000|2022-12-08 14:30:00|1004.2|1003.8|1001.2|1000.8|1005|1004.8|1001|1000.6|73022
1670510100000|2022-12-08 14:35:00|1001|1001|1000.6|1000.2|1001.8|1001.4|1000.2|1000|29588
1670510400000|2022-12-08 14:40:00|1000.8|1000.4|1001.4|1001|1001.8|1001.4|1000.2|1000|17775
1670510700000|2022-12-08 14:45:00|1001.2|1000.8|1003.6|1003.2|1004.4|1004|1001|1000.8|51362
1670511000000|2022-12-08 14:50:00|1003.8|1003.4|1005.2|1005|1005.4|1005|1003.6|1003.2|58328
1670511300000|2022-12-08 14:55:00|1005.4|1005.2|1005.4|1005|1007.2|1007|1005|1004.8|73109
1670511600000|2022-12-08 15:00:00|1005.6|1005.2|1006.8|1006.4|1006.8|1006.4|1005.2|1005|26166
1670511900000|2022-12-08 15:05:00|1007|1006.6|1006.2|1005.8|1008.4|1008|1006.2|1005.8|46164
1670512200000|2022-12-08 15:10:00|1006.4|1006|1005.2|1005|1006.4|1006|1004.6|1004.2|22540
1670512500000|2022-12-08 15:15:00|1005.6|1005.2|1003.6|1003.4|1006|1005.6|1002.8|1002.4|23662
1670512800000|2022-12-08 15:20:00|1003.8|1003.6|1004.8|1004.6|1006|1005.8|1003.8|1003.6|18671
1670513100000|2022-12-08 15:25:00|1005.2|1004.8|1004.2|1004|1005.2|1005|1004.2|1004|35387
1670513400000|2022-12-08 15:30:00|1004.4|1004.2|1005.4|1005|1005.4|1005.2|1003|1002.8|46717
1670513700000|2022-12-08 15:35:00|1005|1005.2|1004.6|1004.2|1005.6|1005.4|1004.4|1004|55637
1670514000000|2022-12-08 15:40:00|1004.2|1004.4|1003.6|1003.4|1004.2|1004.4|1003.2|1002.8|22429
1670514300000|2022-12-08 15:45:00|1003.4|1003.2|1002.2|1002|1003.4|1003.2|1002.2|1001.8|25572
1670514600000|2022-12-08 15:50:00|1002.4|1002.2|1002|1001.8|1002.8|1002.4|1001.8|1001.4|16738
1670514900000|2022-12-08 15:55:00|1002.2|1002|1001.4|1001.2|1003|1002.8|1001.4|1001|43477
1670515200000|2022-12-08 16:00:00|1001.6|1001.4|1002|1001.8|1002.2|1001.8|1000.8|1000.6|48460
1670515500000|2022-12-08 16:05:00|1002.2|1002|1001.4|1001.2|1003|1002.8|1001.4|1001|58614
1670515800000|2022-12-08 16:10:00|1001.2|1001|1002.8|1002.4|1002.8|1002.6|1001.2|1001|30450
1670516100000|2022-12-08 16:15:00|1002.6|1002.6|1003.2|1003|1003.4|1003|1002.6|1002.2|39847
1670516400000|2022-12-08 16:20:00|1003|1002.8|1003|1002.6|1003.6|1003.4|1002.2|1002|38741
1670516700000|2022-12-08 16:25:00|1002.8|1002.4|1002.6|1002.2|1003|1002.8|1001.8|1001.6|43807
1670572800000|2022-12-09 08:00:00|1005.4|1003.6|1008.2|1007.6|1009|1008.2|1005.4|1003.6|44953
1670573100000|2022-12-09 08:05:00|1008|1007.4|1006.4|1006|1009|1008.2|1006.4|1005.4|33838
1670573400000|2022-12-09 08:10:00|1006.8|1006.2|1006.4|1006|1007.8|1007.4|1005.4|1004.8|25905
1670573700000|2022-12-09 08:15:00|1006.6|1006.2|1006.2|1005.8|1007.2|1006.6|1005|1004.4|16871
1670574000000|2022-12-09 08:20:00|1006.6|1006|1007.6|1007.2|1008|1007.6|1006.2|1005.8|28222
1670574300000|2022-12-09 08:25:00|1008|1007.4|1005.2|1004.8|1008.4|1008|1004.2|1003.6|51667
1670574600000|2022-12-09 08:30:00|1005.4|1005|1003.8|1003.6|1006.2|1006|1003.8|1003.4|40612
1670574900000|2022-12-09 08:35:00|1003.4|1003.2|1005.4|1005|1006|1005.4|1003.2|1002.6|26425
1670575200000|2022-12-09 08:40:00|1005.6|1005.2|1005.4|1005|1006.6|1006.2|1005|1004.6|22331
1670575500000|2022-12-09 08:45:00|1005.2|1004.8|1005.2|1004.8|1006.4|1005.8|1004.4|1003.8|25347
1670575800000|2022-12-09 08:50:00|1005.4|1005|1004.2|1004|1005.4|1005|1004|1003.4|11728
1670576100000|2022-12-09 08:55:00|1004|1003.8|1004.6|1004.2|1005.4|1005|1004|1003.6|15587
1670576400000|2022-12-09 09:00:00|1004.4|1004|1003.8|1003.4|1004.6|1004.2|1003.2|1003|20983
1670576700000|2022-12-09 09:05:00|1003.6|1003.6|1003.4|1002.8|1003.6|1003.6|1002.4|1002|79821
1670577000000|2022-12-09 09:10:00|1003.2|1003|1004.4|1004.2|1005|1004.6|1002.6|1002.2|34358
1670577300000|2022-12-09 09:15:00|1004.2|1004|1005|1004.8|1005.4|1005.2|1004|1003.6|38126
1670577600000|2022-12-09 09:20:00|1004.8|1004.6|1003.8|1003.4|1004.8|1004.8|1002.8|1002.6|66707
1670577900000|2022-12-09 09:25:00|1003.6|1003.2|1005|1004.8|1005.4|1005|1003.4|1003.2|67498
1670578200000|2022-12-09 09:30:00|1005.2|1005|1006.4|1006|1006.4|1006|1005|1004.6|39083
1670578500000|2022-12-09 09:35:00|1006|1005.8|1006.6|1006.4|1006.8|1006.4|1005.8|1005.6|30469
1670578800000|2022-12-09 09:40:00|1006.4|1006|1003.4|1003.2|1006.4|1006.2|1003|1002.6|17461
1670579100000|2022-12-09 09:45:00|1003.8|1003|1003.2|1002.8|1003.8|1003.4|1003.2|1002.8|12782
1670579400000|2022-12-09 09:50:00|1002.6|1003|1003.4|1003|1004.4|1004.2|1002.6|1002.4|54441
1670579700000|2022-12-09 09:55:00|1003.2|1003.2|1002.6|1002.4|1003.4|1003.2|1002.6|1002.2|28382
1670580000000|2022-12-09 10:00:00|1002.4|1002.2|1004.6|1004.4|1005|1004.8|1002.2|1002|11249
1670580300000|2022-12-09 10:05:00|1005|1004.6|1004|1003.6|1005|1004.6|1003.8|1003.6|5649
1670580600000|2022-12-09 10:10:00|1004.2|1003.8|1003|1002.6|1004.6|1004.4|1002.8|1002.4|12744
1670580900000|2022-12-09 10:15:00|1002.8|1002.8|1003|1002.6|1003.4|1003|1002.4|1002|16573
1670581200000|2022-12-09 10:20:00|1003.2|1002.4|1000.6|1000.2|1003.2|1002.8|1000.4|1000.2|22645
1670581500000|2022-12-09 10:25:00|1000.4|1000.4|1000.2|1000|1000.8|1000.4|999.7|999.3|31790
1670581800000|2022-12-09 10:30:00|1000.4|999.4|999.3|999|1000.4|999.9|999.2|999|24999
1670582100000|2022-12-09 10:35:00|999.4|999.1|1000.2|999.8|1000.4|1000.2|998.8|998.5|37638
1670582400000|2022-12-09 10:40:00|1000|999.7|999|998.8|1000.2|999.9|999|998.8|23564
1670582700000|2022-12-09 10:45:00|999.1|998.6|996.4|996.1|999.7|999.4|996.3|996|17767
1670583000000|2022-12-09 10:50:00|996.5|996.2|995.7|995.4|997.3|997|995.7|995.4|26471
1670583300000|2022-12-09 10:55:00|996.3|995.5|998|997.9|999|998.8|995.9|995.4|23114
1670583600000|2022-12-09 11:00:00|998.1|997.6|1001.8|1001.4|1002.2|1002|997.8|997.6|34886
1670583900000|2022-12-09 11:05:00|1001.6|1001.2|1003.4|1002.8|1003.4|1003|1001.4|1001|18979
1670584200000|2022-12-09 11:10:00|1003.2|1003|1001.4|1000.8|1003.6|1003.2|1001.2|1000.8|22702
1670584500000|2022-12-09 11:15:00|1001.2|1001|1002.2|1002|1002.4|1002|1000.6|1000.4|18928
1670584800000|2022-12-09 11:20:00|1002.4|1002.2|1001.2|1001|1002.4|1002.2|1001.2|1000.8|5928
1670585100000|2022-12-09 11:25:00|1001.4|1001.2|1001.8|1001.6|1002|1001.8|1001.2|1001|4236
1670585400000|2022-12-09 11:30:00|1002|1001.8|1003|1002.8|1003.2|1002.8|1001.6|1001.2|14781
1670585700000|2022-12-09 11:35:00|1003.2|1002.6|1001.6|1001|1003.2|1002.6|1001.2|1001|6901
1670586000000|2022-12-09 11:40:00|1001.4|1000.6|1000.4|1000.2|1001.4|1000.8|1000|999.8|4263
1670586300000|2022-12-09 11:45:00|1000.8|1000.4|998.3|998.2|1000.8|1000.4|998.2|998.1|35306
1670586600000|2022-12-09 11:50:00|998.5|998.3|1000.4|1000|1000.6|1000.2|998.5|998.2|19228
1670586900000|2022-12-09 11:55:00|1000.2|1000.2|999|998.6|1000.6|1000.2|998.6|998.5|16085
1670587200000|2022-12-09 12:00:00|998.1|998.7|998|997.8|998.7|998.7|997.4|997.2|14109
1670587500000|2022-12-09 12:05:00|997.9|997.7|996.4|996.1|998.2|997.8|996.4|996|22922
1670587800000|2022-12-09 12:10:00|996.3|996|995.2|995|996.7|996.3|994.6|994.3|36209
1670588100000|2022-12-09 12:15:00|995.6|995.1|996.6|996.3|996.6|996.3|994.6|994.3|13347
1670588400000|2022-12-09 12:20:00|996.7|996.4|998.1|997.8|998.9|998.7|996.6|996.3|19818
1670588700000|2022-12-09 12:25:00|998|997.7|1000|999.8|1000|999.8|997.9|997.7|15966
1670589000000|2022-12-09 12:30:00|1000.2|999.9|1002.8|1002.6|1003|1002.8|1000.2|999.9|30225
1670589300000|2022-12-09 12:35:00|1002.6|1002.4|1001.8|1001.6|1003|1002.8|1001.8|1001.6|16285
1670589600000|2022-12-09 12:40:00|1002|1001.8|1003.2|1002.8|1003.4|1003.2|1002|1001.8|29069
1670589900000|2022-12-09 12:45:00|1003.4|1003|1004.2|1004|1005|1004.6|1003|1002.8|29746
1670590200000|2022-12-09 12:50:00|1004.4|1004.2|1004.2|1003.8|1004.8|1004.4|1003.8|1003.4|18608
1670590500000|2022-12-09 12:55:00|1004|1004|1005.4|1005.2|1007|1006.6|1003.8|1003.6|47289
1670590800000|2022-12-09 13:00:00|1005.6|1004.8|1004.6|1004.2|1005.6|1005.2|1004|1003.6|10752
1670591100000|2022-12-09 13:05:00|1004.8|1004.4|1003.8|1003.2|1004.8|1004.6|1003.6|1003.2|15818
1670591400000|2022-12-09 13:10:00|1003.6|1003.4|1002.8|1002.4|1003.6|1003.4|1002.6|1002.2|25276
1670591700000|2022-12-09 13:15:00|1002.6|1002.2|1003.4|1003.2|1003.4|1003.2|1002|1001.8|13974
1670592000000|2022-12-09 13:20:00|1003.6|1003|1004.2|1004|1004.2|1004|1003.4|1003|6192
1670592300000|2022-12-09 13:25:00|1004|1003.8|1004.4|1004.2|1005.2|1004.8|1003.4|1003|12638
1670592600000|2022-12-09 13:30:00|1005.6|1005|1005|1004.4|1006|1005.2|993.8|993|100731
1670592900000|2022-12-09 13:35:00|1005.2|1004.2|1005|1004.4|1006.2|1005.8|1002.6|1002|65071
1670593200000|2022-12-09 13:40:00|1004.6|1004|1002.4|1001.8|1006.2|1005.6|1002.4|1001.8|42228
1670593500000|2022-12-09 13:45:00|1002.2|1001.4|1003.6|1003.2|1004.4|1004|1001.8|1001.2|18184
1670593800000|2022-12-09 13:50:00|1003.8|1003.4|1004|1003.8|1005|1004.8|1003.6|1003|12296
1670594100000|2022-12-09 13:55:00|1004.2|1003.6|1004.8|1004.4|1005|1004.8|1004|1003.6|14470
1670594400000|2022-12-09 14:00:00|1004.6|1004.2|1005.4|1004.8|1005.6|1005.2|1003.4|1003|32886
1670594700000|2022-12-09 14:05:00|1005.2|1005|1004.2|1004|1006.2|1005.8|1004.2|1003.8|18314
1670595000000|2022-12-09 14:10:00|1004.6|1004.2|1003.6|1003.4|1005|1004.6|1002.6|1002.4|21670
1670595300000|2022-12-09 14:15:00|1003.8|1003.2|1004.8|1004.2|1005|1004.6|1003.4|1003|18362
1670595600000|2022-12-09 14:20:00|1004.6|1004|1003.8|1003.6|1005|1004.8|1003.8|1003.6|28242
1670595900000|2022-12-09 14:25:00|1004.2|1003.8|1004.8|1004.4|1004.8|1004.4|1003.6|1003.2|13078
1670596200000|2022-12-09 14:30:00|1004.6|1004.2|1007.4|1007|1007.4|1007.2|1004|1003.6|102938
1670596500000|2022-12-09 14:35:00|1007.8|1007.2|1008.6|1008.2|1009.8|1009.4|1007.6|1007.2|68984
1670596800000|2022-12-09 14:40:00|1008.4|1008.4|1009.6|1009.4|1010|1009.8|1007.8|1007.4|51392
1670597100000|2022-12-09 14:45:00|1010.2|1009.8|1008.2|1007.8|1010.8|1010.4|1008.2|1007.8|32304
1670597400000|2022-12-09 14:50:00|1008|1007.6|1008.6|1008.4|1009|1008.6|1007|1006.6|24762
1670597700000|2022-12-09 14:55:00|1008.8|1008.2|1009.6|1009|1009.6|1009.2|1008|1007.6|20519
1670598000000|2022-12-09 15:00:00|1009.8|1009.2|1011.8|1011.4|1012|1011.8|1007.8|1007.4|53837
1670598300000|2022-12-09 15:05:00|1011.6|1011.2|1011.4|1011|1012.8|1012.6|1011.2|1010.8|47337
1670598600000|2022-12-09 15:10:00|1011.2|1011.2|1011.4|1011|1011.6|1011.2|1010|1009.6|18348
1670598900000|2022-12-09 15:15:00|1011.8|1011.2|1012.6|1012.4|1012.6|1012.4|1011.4|1011.2|25959
1670599200000|2022-12-09 15:20:00|1012.4|1012.2|1011.2|1011|1012.8|1012.6|1010.6|1010.4|29350
1670599500000|2022-12-09 15:25:00|1011.4|1011.2|1012.4|1012.2|1012.4|1012.2|1011|1010.6|28236
1670599800000|2022-12-09 15:30:00|1012.6|1012|1012.6|1012.2|1013.8|1013.4|1012.2|1012|50915
1670600100000|2022-12-09 15:35:00|1012.4|1012|1012.4|1012|1012.6|1012.2|1010.8|1010.4|18471
1670600400000|2022-12-09 15:40:00|1012.2|1011.6|1011.6|1011.2|1012.8|1012.4|1011.2|1011|20698
1670600700000|2022-12-09 15:45:00|1011.4|1011|1010.4|1010|1011.6|1011.2|1009.6|1009.4|19007
1670601000000|2022-12-09 15:50:00|1010.2|1009.8|1009.8|1009.4|1010.8|1010.6|1009|1008.6|68908
1670601300000|2022-12-09 15:55:00|1010|1009.6|1011.6|1011.2|1011.6|1011.2|1009.8|1009.6|26538
1670601600000|2022-12-09 16:00:00|1011.4|1011.4|1012.6|1012.2|1013.2|1013|1011.4|1011|52120
1670601900000|2022-12-09 16:05:00|1013.2|1012.8|1014|1013.6|1014.4|1014.2|1012.8|1012.6|105270
1670602200000|2022-12-09 16:10:00|1013.8|1013.4|1013.8|1013.6|1014.4|1014.2|1013|1012.6|34275
1670602500000|2022-12-09 16:15:00|1014.2|1013.8|1013.2|1012.8|1014.8|1014.6|1013.2|1012.8|26272
1670602800000|2022-12-09 16:20:00|1013|1013|1014.2|1014|1014.2|1014|1012.4|1012.2|82879
1670603100000|2022-12-09 16:25:00|1014|1013.6|1014.2|1013.8|1014.8|1014.4|1013.6|1013.2|41708
1670832000000|2022-12-12 08:00:00|1008.6|1007.8|1011.2|1010.4|1012.4|1011.8|1006.8|1006.2|42473
1670832300000|2022-12-12 08:05:00|1011.4|1010.2|1010|1009.6|1013.8|1013.2|1010|1009.4|19875
1670832600000|2022-12-12 08:10:00|1010.2|1009.2|1008.6|1008|1010.8|1010|1007.6|1007|26127
1670832900000|2022-12-12 08:15:00|1008.4|1007.8|1005.6|1005|1009|1008.4|1005.6|1005|10575
1670833200000|2022-12-12 08:20:00|1005.4|1005.2|1007.8|1007.2|1007.8|1007.4|1004.4|1003.8|19484
1670833500000|2022-12-12 08:25:00|1008|1007.4|1007.2|1006.6|1008|1007.4|1006.2|1005.6|32051
1670833800000|2022-12-12 08:30:00|1006.8|1006.4|1008.8|1008.4|1008.8|1008.4|1005.6|1005|11666
1670834100000|2022-12-12 08:35:00|1008.6|1008|1008.6|1008|1010.6|1010|1008|1007.4|14600
1670834400000|2022-12-12 08:40:00|1008.4|1008.2|1007.2|1007|1008.8|1008.4|1007|1006.4|5532
1670834700000|2022-12-12 08:45:00|1007.6|1007.2|1009|1008.4|1009|1008.6|1007.2|1006.8|5962
1670835000000|2022-12-12 08:50:00|1008.8|1008.6|1010.2|1009.6|1010.4|1009.8|1008.8|1008.2|11121
1670835300000|2022-12-12 08:55:00|1010|1009.8|1011|1010.6|1011|1010.6|1008.2|1007.8|22662
1670835600000|2022-12-12 09:00:00|1010.8|1010.4|1011.4|1011|1011.6|1011.2|1009.6|1009|10716
1670835900000|2022-12-12 09:05:00|1011.2|1010.8|1010.4|1009.8|1011.6|1011.2|1009.8|1009.2|8499
1670836200000|2022-12-12 09:10:00|1010.2|1010|1010.8|1010.4|1011.4|1011|1009.8|1009.6|8603
1670836500000|2022-12-12 09:15:00|1010.4|1010.6|1010.8|1010.2|1011|1010.6|1009.2|1008.8|16723
1670836800000|2022-12-12 09:20:00|1011|1010.4|1010.4|1010|1011.4|1011.2|1009.4|1009|9940
1670837100000|2022-12-12 09:25:00|1010.6|1009.8|1010.6|1010.2|1011|1010.6|1010|1009.6|3760
1670837400000|2022-12-12 09:30:00|1010.4|1010|1010.6|1010.4|1011|1010.4|1009|1008.6|55846
1670837700000|2022-12-12 09:35:00|1010.4|1010.2|1010.6|1010.2|1011.2|1010.6|1009|1008.6|14025
1670838000000|2022-12-12 09:40:00|1010.8|1010.4|1012.6|1012|1012.6|1012.2|1010.4|1010|14228
1670838300000|2022-12-12 09:45:00|1012.4|1012.2|1014|1013.4|1014|1013.8|1012.2|1011.8|31427
1670838600000|2022-12-12 09:50:00|1013.8|1013.6|1012.8|1012.4|1014.6|1014.2|1012.6|1012.2|15536
1670838900000|2022-12-12 09:55:00|1013.2|1012.6|1012.2|1011.8|1013.8|1013.4|1012|1011.8|11976
1670839200000|2022-12-12 10:00:00|1012|1011.6|1011.4|1010.8|1013|1012.6|1011.2|1010.8|11559
1670839500000|2022-12-12 10:05:00|1011.2|1011|1012.6|1012|1012.8|1012.4|1010.6|1010.2|13417
1670839800000|2022-12-12 10:10:00|1012.4|1012.2|1013.8|1013.6|1014|1013.6|1011.8|1011.4|24050
1670840100000|2022-12-12 10:15:00|1013.6|1013.4|1013.4|1013.2|1014.6|1014.2|1013|1012.6|16581
1670840400000|2022-12-12 10:20:00|1013.6|1013|1013.2|1012.8|1013.8|1013.2|1012.4|1012|16605
1670840700000|2022-12-12 10:25:00|1013|1013|1013.2|1012.8|1013.6|1013.2|1012.4|1012|8119
1670841000000|2022-12-12 10:30:00|1013.4|1013|1011|1010.8|1013.4|1013|1010.6|1010.4|35614
1670841300000|2022-12-12 10:35:00|1011.2|1010.6|1010.6|1010|1011.2|1010.6|1009.8|1009.4|8170
1670841600000|2022-12-12 10:40:00|1010.4|1010.2|1012|1011.8|1012.2|1012|1010.4|1010.2|5611
1670841900000|2022-12-12 10:45:00|1011.8|1011.6|1011.2|1010.8|1012.4|1012|1011|1010.8|9892
1670842200000|2022-12-12 10:50:00|1011.4|1011|1011.6|1011.2|1011.8|1011.4|1011|1010.6|12557
1670842500000|2022-12-12 10:55:00|1011.8|1011.4|1009.8|1009.4|1011.8|1011.4|1009.2|1008.8|13604
1670842800000|2022-12-12 11:00:00|1009.6|1009.6|1007.4|1007.2|1010|1009.6|1007.2|1007|25589
1670843100000|2022-12-12 11:05:00|1007.2|1007|1007.2|1007|1007.4|1007.2|1006|1005.6|7419
1670843400000|2022-12-12 11:10:00|1007.4|1006.8|1008.4|1008.2|1008.6|1008.2|1007|1006.6|45874
1670843700000|2022-12-12 11:15:00|1008.6|1008.4|1007.6|1007.2|1009|1008.6|1007.6|1007.2|10360
1670844000000|2022-12-12 11:20:00|1007.8|1007.4|1007.4|1007.2|1008.2|1007.8|1007.2|1007|5374
1670844300000|2022-12-12 11:25:00|1007.6|1007|1007.6|1007.2|1007.8|1007.6|1007.4|1007|10854
1670844600000|2022-12-12 11:30:00|1007.8|1007.4|1007.6|1007.2|1007.8|1007.4|1007|1006.6|16278
1670844900000|2022-12-12 11:35:00|1007.8|1007|1008|1007.6|1008|1007.6|1007|1006.6|4697
1670845200000|2022-12-12 11:40:00|1007.8|1007.4|1008.6|1008.2|1008.8|1008.4|1007.8|1007.4|9063
1670845500000|2022-12-12 11:45:00|1008.4|1008|1008|1007.6|1008.6|1008.4|1007.6|1007.4|22355
1670845800000|2022-12-12 11:50:00|1008.2|1007.8|1009.4|1009|1009.4|1009|1007.8|1007.8|7791
1670846100000|2022-12-12 11:55:00|1009.6|1009.2|1009.4|1009|1009.6|1009.2|1008.8|1008.6|7167
1670846400000|2022-12-12 12:00:00|1009.6|1009.2|1009.6|1009.2|1009.8|1009.2|1009|1008.6|10303
1670846700000|2022-12-12 12:05:00|1009.8|1009.4|1009.2|1008.8|1009.8|1009.4|1009|1008.6|22088
1670847000000|2022-12-12 12:10:00|1009|1008.6|1009.4|1009|1009.8|1009.4|1009|1008.6|11023
1670847300000|2022-12-12 12:15:00|1009.2|1009.2|1008.6|1008.4|1009.6|1009.2|1008.6|1008.2|5910
1670847600000|2022-12-12 12:20:00|1009|1008.6|1008|1007.8|1009|1008.6|1008|1007.8|7467
1670847900000|2022-12-12 12:25:00|1007.8|1007.6|1007.6|1007.2|1008|1007.6|1007.4|1007|7923
1670848200000|2022-12-12 12:30:00|1007.4|1007.4|1007.6|1007.4|1008|1007.6|1007.4|1007|2675
1670848500000|2022-12-12 12:35:00|1007.8|1007.6|1007.4|1007|1007.8|1007.6|1007.2|1007|19547
1670848800000|2022-12-12 12:40:00|1007.2|1007.2|1006.6|1006.2|1007.2|1007.2|1006.4|1006.2|20680
1670849100000|2022-12-12 12:45:00|1006.8|1006.4|1006.6|1006.4|1007.2|1006.8|1006.4|1006.2|21889
1670849400000|2022-12-12 12:50:00|1006.8|1006.6|1006.2|1006|1007.4|1007|1006.2|1006|9823
1670849700000|2022-12-12 12:55:00|1005.8|1005.4|1006|1005.8|1006|1005.8|1005.4|1005.2|23447
1670850000000|2022-12-12 13:00:00|1005.8|1005.6|1007.2|1006.8|1007.2|1006.8|1005.6|1005.4|10125
1670850300000|2022-12-12 13:05:00|1007.4|1007|1007.8|1007.6|1008.8|1008.6|1007.2|1006.8|12212
1670850600000|2022-12-12 13:10:00|1008|1007.8|1009.4|1009|1009.4|1009|1007.8|1007.6|17745
1670850900000|2022-12-12 13:15:00|1009.2|1008.8|1008.2|1008|1009.4|1009|1008.2|1007.8|2959
1670851200000|2022-12-12 13:20:00|1008.6|1008.2|1007.6|1007.4|1008.8|1008.4|1007.6|1007.2|2936
1670851500000|2022-12-12 13:25:00|1007.8|1007.6|1008.2|1007.8|1008.4|1008|1007.4|1007.2|3052
1670851800000|2022-12-12 13:30:00|1008|1007.6|1008.2|1008|1008.6|1008|1007.8|1007.6|11657
1670852100000|2022-12-12 13:35:00|1008.4|1008.2|1009.2|1008.8|1009.2|1009|1008.4|1008|2180
1670852400000|2022-12-12 13:40:00|1009|1008.6|1009|1008.8|1009.6|1009.2|1008.4|1008.2|15409
1670852700000|2022-12-12 13:45:00|1008.8|1008.6|1008.6|1008.4|1009.2|1009|1008.6|1008.2|25390
1670853000000|2022-12-12 13:50:00|1008.8|1008.2|1005.4|1005|1009|1008.8|1005.2|1005|70813
1670853300000|2022-12-12 13:55:00|1005.2|1005.2|1005.6|1005.2|1005.8|1005.4|1004.8|1004.4|23602
1670853600000|2022-12-12 14:00:00|1005.8|1005|1004.2|1004|1005.8|1005.2|1003.8|1003.6|29667
1670853900000|2022-12-12 14:05:00|1004.4|1004.2|1004.6|1004.2|1004.8|1004.4|1003.8|1003.6|7951
1670854200000|2022-12-12 14:10:00|1004.4|1004|1004.4|1004.2|1004.8|1004.4|1004|1003.8|11540
1670854500000|2022-12-12 14:15:00|1004.2|1004|1004.4|1004|1004.8|1004.6|1004.2|1004|15156
1670854800000|2022-12-12 14:20:00|1004.2|1004.2|1002.6|1002.4|1004.6|1004.2|1002.6|1002.4|33347
1670855100000|2022-12-12 14:25:00|1002.2|1002|1000.6|1000.4|1002.2|1002|1000.4|1000.2|90122
1670855400000|2022-12-12 14:30:00|1000.4|1000.2|998.7|998.3|1001|1000.8|998.2|998|62047
1670855700000|2022-12-12 14:35:00|998.6|998.2|996.4|996|999.2|998.9|995.8|995.4|41646
1670856000000|2022-12-12 14:40:00|996.3|996.1|997.3|997.2|997.8|997.5|994.9|994.6|53986
1670856300000|2022-12-12 14:45:00|997.6|997.1|998.1|998|998.3|998|996.4|996.3|29011
1670856600000|2022-12-12 14:50:00|998|997.9|995.6|995.4|998.3|998.1|994.4|994.1|27511
1670856900000|2022-12-12 14:55:00|995.7|995.5|998.6|998.4|998.6|998.4|995.5|995.4|14642
1670857200000|2022-12-12 15:00:00|998.4|998.2|997.7|997.6|999|998.7|997.6|997.4|19031
1670857500000|2022-12-12 15:05:00|998|997.5|998.8|998.7|998.9|998.8|997.7|997.5|24014
1670857800000|2022-12-12 15:10:00|998.9|998.6|998.3|998.1|999.8|999.6|997.4|997.1|30037
1670858100000|2022-12-12 15:15:00|998.4|998.2|998.4|998.1|998.6|998.3|997.1|997|36573
1670858400000|2022-12-12 15:20:00|998.5|998.2|999.6|999.3|1000|999.8|998.4|998.1|23971
1670858700000|2022-12-12 15:25:00|999.7|999.4|999.6|999.5|999.9|999.5|998.7|998.6|19303
1670859000000|2022-12-12 15:30:00|999.7|999.4|1001.2|1000.8|1001.2|1000.8|998.5|998.4|16089
1670859300000|2022-12-12 15:35:00|1001|1001|1001.6|1001.2|1001.8|1001.4|1001|1000.6|42717
1670859600000|2022-12-12 15:40:00|1001.4|1000.8|1001.2|1000.8|1001.6|1001.2|1000.6|1000.2|28721
1670859900000|2022-12-12 15:45:00|1001|1000.4|998.7|998.4|1001|1000.4|998.6|998.3|33766
1670860200000|2022-12-12 15:50:00|998.6|998|1000.6|1000.4|1000.6|1000.4|998.2|998|30215
1670860500000|2022-12-12 15:55:00|999.9|999.6|1000.4|1000.2|1000.6|1000.2|999.1|998.9|22860
1670860800000|2022-12-12 16:00:00|1000.6|1000.4|1001.2|1000.8|1002|1001.8|1000.2|1000|35481
1670861100000|2022-12-12 16:05:00|1001|1000.4|1001.8|1001.6|1002.2|1001.8|1000.8|1000.4|59462
1670861400000|2022-12-12 16:10:00|1001.6|1001.2|1000.6|1000.4|1001.6|1001.4|1000.6|1000.2|41261
1670861700000|2022-12-12 16:15:00|1000.8|1000.6|1000.6|1000.4|1001.2|1001|1000.4|1000|26780
1670862000000|2022-12-12 16:20:00|1000.8|1000.6|1002|1001.8|1002.4|1002|1000.8|1000.4|46904
1670862300000|2022-12-12 16:25:00|1001.8|1001.6|1002.8|1002.6|1003|1002.6|1001.6|1001.2|157362
1670918400000|2022-12-13 08:00:00|1008.6|1008|1008.2|1007.6|1010|1009.4|1007.8|1007|28424
1670918700000|2022-12-13 08:05:00|1008|1007.4|1005.8|1005.2|1009|1008.4|1005.2|1004.4|36829
1670919000000|2022-12-13 08:10:00|1005.6|1005|1008.8|1008.2|1009.2|1009|1005.6|1005|49088
1670919300000|2022-12-13 08:15:00|1008.6|1008|1010|1009.8|1010|1009.8|1007.8|1007.2|70580
1670919600000|2022-12-13 08:20:00|1009.8|1009.6|1011.2|1010.8|1011.8|1011.4|1009.2|1008.8|42303
1670919900000|2022-12-13 08:25:00|1012.2|1011|1011.2|1010.8|1012.2|1011.8|1010|1009.8|95903
1670920200000|2022-12-13 08:30:00|1011.4|1011|1011.6|1011.2|1013|1012.4|1010|1009.8|35243
1670920500000|2022-12-13 08:35:00|1011.4|1011|1011|1010.4|1012.6|1012.2|1009|1008.6|36671
1670920800000|2022-12-13 08:40:00|1010.8|1010.2|1010.8|1010.4|1011.8|1011.4|1010.2|1009.6|37625
1670921100000|2022-12-13 08:45:00|1010.4|1009.8|1012|1011.6|1012.2|1011.6|1008.6|1008.2|66312
1670921400000|2022-12-13 08:50:00|1012.2|1011.8|1012.4|1012|1014.2|1013.8|1011.6|1011.2|68826
1670921700000|2022-12-13 08:55:00|1012.2|1011.8|1011.8|1011.4|1013.4|1013.2|1010.8|1010.2|60733
1670922000000|2022-12-13 09:00:00|1012.4|1011.6|1012|1011.6|1013.2|1012.8|1011.4|1011|12814
1670922300000|2022-12-13 09:05:00|1011.8|1011.8|1011|1010.6|1012|1011.8|1010|1009.6|20047
1670922600000|2022-12-13 09:10:00|1011.2|1010.4|1009.6|1009.2|1012|1011.6|1009|1008.8|16967
1670922900000|2022-12-13 09:15:00|1009.4|1009|1009|1008.4|1010.8|1010.2|1008.6|1008.4|8079
1670923200000|2022-12-13 09:20:00|1008.8|1008.6|1008.2|1007.8|1009.6|1009.2|1007.2|1006.8|11624
1670923500000|2022-12-13 09:25:00|1007.8|1007.6|1009.6|1009.2|1010|1009.6|1007.8|1007.4|5467
1670923800000|2022-12-13 09:30:00|1009.4|1009|1011.6|1011.2|1011.8|1011.4|1009|1008.8|19278
1670924100000|2022-12-13 09:35:00|1012|1011.4|1010.4|1010|1012|1011.6|1010|1009.6|29463
1670924400000|2022-12-13 09:40:00|1010.2|1010.2|1007.2|1006.8|1010.6|1010.2|1007.2|1006.8|22160
1670924700000|2022-12-13 09:45:00|1007|1006.6|1009|1008.8|1009.2|1008.8|1007|1006.4|16860
1670925000000|2022-12-13 09:50:00|1009.4|1009|1010.6|1010.4|1010.8|1010.4|1008.6|1008.2|10467
1670925300000|2022-12-13 09:55:00|1011|1010.6|1011.6|1011|1011.6|1011.4|1010.6|1010|17653
1670925600000|2022-12-13 10:00:00|1011.4|1011.2|1010.8|1010.2|1012|1011.6|1010.4|1010|42023
1670925900000|2022-12-13 10:05:00|1011|1010.4|1012|1011.4|1012|1011.6|1010.6|1010.2|9712
1670926200000|2022-12-13 10:10:00|1011.8|1011.6|1012.8|1012.4|1013.8|1013.4|1011.8|1011.4|70019
1670926500000|2022-12-13 10:15:00|1012.6|1012.6|1013.4|1013|1013.8|1013.4|1012.6|1012|6371
1670926800000|2022-12-13 10:20:00|1013.6|1013.2|1013.4|1013|1014.6|1014.4|1013.2|1013|18671
1670927100000|2022-12-13 10:25:00|1013.2|1012.6|1013.2|1012.6|1014.6|1014.2|1012.4|1012|41664
1670927400000|2022-12-13 10:30:00|1013|1012.8|1015.2|1015|1015.4|1015|1012.2|1011.8|32073
1670927700000|2022-12-13 10:35:00|1015|1014.8|1016.2|1015.8|1016.8|1016.4|1014.8|1014.6|50951
1670928000000|2022-12-13 10:40:00|1016.4|1016|1014.6|1014.2|1016.4|1016|1014.6|1014.2|23335
1670928300000|2022-12-13 10:45:00|1014.8|1014.4|1014.4|1014.2|1015.2|1015|1013.8|1013.4|33321
1670928600000|2022-12-13 10:50:00|1014.6|1014|1015|1014.6|1015|1014.6|1013.8|1013.6|25139
1670928900000|2022-12-13 10:55:00|1014.8|1014.8|1016.2|1016|1016.8|1016.4|1014.4|1014.2|35706
1670929200000|2022-12-13 11:00:00|1015.8|1015.8|1016.8|1016.6|1016.8|1016.6|1015.8|1015.4|35701
1670929500000|2022-12-13 11:05:00|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017|1016.6|42925
1670929800000|2022-12-13 11:10:00|1018|1017.6|1017|1016.4|1018|1017.8|1016.8|1016.4|22826
1670930100000|2022-12-13 11:15:00|1016.8|1016.2|1017.2|1016.8|1017.2|1017|1016.2|1015.8|12119
1670930400000|2022-12-13 11:20:00|1017|1017|1017.6|1017|1017.8|1017.4|1016.8|1016.6|20431
1670930700000|2022-12-13 11:25:00|1017.4|1017.2|1017.2|1016.6|1017.8|1017.4|1015.8|1015.6|15838
1670931000000|2022-12-13 11:30:00|1017|1016.8|1016|1015.6|1017|1016.8|1015.8|1015.6|21088
1670931300000|2022-12-13 11:35:00|1015.8|1015.8|1015.6|1015.4|1016.4|1016.2|1015|1014.6|45589
1670931600000|2022-12-13 11:40:00|1015.8|1015.6|1015|1014.8|1015.8|1015.6|1014.6|1014.4|11484
1670931900000|2022-12-13 11:45:00|1015.2|1014.6|1014.2|1014|1015.6|1015.2|1013.8|1013.4|10436
1670932200000|2022-12-13 11:50:00|1014.4|1013.8|1015|1014.6|1015.4|1015.2|1014.2|1013.8|6092
1670932500000|2022-12-13 11:55:00|1014.8|1014.8|1014.6|1014.2|1015.2|1015|1014|1013.8|16798
1670932800000|2022-12-13 12:00:00|1014.4|1014|1015.6|1015.4|1016.4|1015.8|1014.4|1014|7314
1670933100000|2022-12-13 12:05:00|1015.4|1015.2|1015.6|1015.4|1016.2|1015.8|1014.8|1014.4|12504
1670933400000|2022-12-13 12:10:00|1015.4|1015.2|1015.2|1015|1016.2|1015.8|1015.2|1014.8|13034
1670933700000|2022-12-13 12:15:00|1015.4|1014.8|1015.8|1015.6|1016.6|1016.2|1015.4|1014.8|21608
1670934000000|2022-12-13 12:20:00|1015.6|1015.2|1016|1015.6|1016.4|1016|1015|1014.6|28002
1670934300000|2022-12-13 12:25:00|1015.8|1015.4|1015.2|1015|1016.2|1015.8|1015.2|1014.8|10225
1670934600000|2022-12-13 12:30:00|1015.6|1015.2|1015.6|1015.4|1016.8|1016.4|1015.6|1015.2|12680
1670934900000|2022-12-13 12:35:00|1015.4|1015.2|1016.2|1015.8|1016.6|1016.2|1015.4|1015.2|12327
1670935200000|2022-12-13 12:40:00|1016|1015.4|1016.2|1015.8|1016.2|1015.8|1015.2|1014.8|7222
1670935500000|2022-12-13 12:45:00|1016.4|1015.6|1017|1016.6|1017|1016.8|1016.2|1015.6|30124
1670935800000|2022-12-13 12:50:00|1016.8|1016.4|1016.6|1016|1017|1016.6|1015.6|1015.2|8141
1670936100000|2022-12-13 12:55:00|1016.4|1016.2|1016.2|1016|1016.8|1016.4|1015.8|1015.6|28222
1670936400000|2022-12-13 13:00:00|1016.8|1015.8|1016.2|1015.6|1017|1016.6|1015.6|1015.2|20012
1670936700000|2022-12-13 13:05:00|1016|1015.8|1015.6|1015.4|1016.4|1016|1015.4|1015.2|13685
1670937000000|2022-12-13 13:10:00|1015.4|1015|1014.8|1014.6|1016.2|1015.8|1014.8|1014.4|24758
1670937300000|2022-12-13 13:15:00|1014.6|1014.2|1012.6|1012.2|1014.6|1014.4|1011.8|1011.4|41700
1670937600000|2022-12-13 13:20:00|1012.4|1012|1011.6|1011.2|1012.6|1012.2|1011.4|1011|18268
1670937900000|2022-12-13 13:25:00|1011.4|1011|1015|1014|1015.2|1015|1011.2|1010.8|53630
1670938200000|2022-12-13 13:30:00|1015.2|1014.2|1016.8|1016.4|1027.2|1026.2|1014.4|1013.6|124190
1670938500000|2022-12-13 13:35:00|1017|1016.6|1015.4|1015|1019|1018|1015|1014.2|37043
1670938800000|2022-12-13 13:40:00|1015.2|1014.6|1019|1018.6|1019.6|1019|1015.2|1014.6|57502
1670939100000|2022-12-13 13:45:00|1018.8|1018.4|1018.4|1018|1019.4|1019|1016.6|1016.2|55012
1670939400000|2022-12-13 13:50:00|1018.6|1018.2|1018.2|1017.6|1020.2|1019.8|1017|1016.4|84287
1670939700000|2022-12-13 13:55:00|1018|1017.4|1019.6|1019.2|1019.8|1019.4|1017.4|1017|17025
1670940000000|2022-12-13 14:00:00|1020|1019.4|1022|1021.8|1022.4|1022|1019.4|1019|43195
1670940300000|2022-12-13 14:05:00|1022.4|1021.6|1023.2|1023|1024.4|1024|1021.8|1021.4|69164
1670940600000|2022-12-13 14:10:00|1023.4|1022.8|1024.2|1023.8|1024.8|1024.4|1023|1022.4|48112
1670940900000|2022-12-13 14:15:00|1024|1023.6|1027.6|1027.2|1028|1027.6|1023.2|1022.8|64235
1670941200000|2022-12-13 14:20:00|1027.4|1027|1028.6|1028|1029|1028.8|1027|1026.6|63037
1670941500000|2022-12-13 14:25:00|1028.8|1028.2|1026|1025.6|1029.8|1029.2|1026|1025.6|28973
1670941800000|2022-12-13 14:30:00|1025.8|1025.4|1027.4|1026.8|1027.4|1027|1024.6|1024|71315
1670942100000|2022-12-13 14:35:00|1027.6|1027|1026|1025.4|1027.8|1027.2|1025.2|1024.8|47023
1670942400000|2022-12-13 14:40:00|1025.8|1025.6|1026.2|1026|1026.8|1026.6|1025|1024.8|68472
1670942700000|2022-12-13 14:45:00|1026.4|1025.8|1026.6|1026.4|1027.2|1026.8|1026|1025.6|41372
1670943000000|2022-12-13 14:50:00|1026.4|1026.2|1028|1027.8|1028.2|1028|1025.8|1025.4|54537
1670943300000|2022-12-13 14:55:00|1028.2|1027.6|1029.4|1029|1029.4|1029|1028|1027.6|50835
1670943600000|2022-12-13 15:00:00|1029.6|1029.2|1025.8|1025.6|1029.8|1029.4|1025.6|1025.2|31833
1670943900000|2022-12-13 15:05:00|1025.6|1025.4|1025.8|1025.4|1026|1025.6|1023.4|1023.2|42617
1670944200000|2022-12-13 15:10:00|1025.6|1025.2|1025.4|1025.2|1026.4|1026|1024.4|1024|66054
1670944500000|2022-12-13 15:15:00|1025.2|1025|1025|1024.8|1025.4|1025.2|1023.8|1023.4|16221
1670944800000|2022-12-13 15:20:00|1025.2|1025|1023.4|1023.2|1025.6|1025.2|1023|1022.6|61870
1670945100000|2022-12-13 15:25:00|1023.2|1023|1023.8|1023.4|1024.6|1024.2|1022|1021.6|79605
1670945400000|2022-12-13 15:30:00|1023.6|1023.6|1023.6|1023.4|1024.2|1024|1022.2|1021.8|27949
1670945700000|2022-12-13 15:35:00|1023.8|1023.6|1019.8|1019.4|1024|1023.6|1019.2|1018.8|62503
1670946000000|2022-12-13 15:40:00|1020|1019.6|1021.4|1021|1022|1021.6|1019.8|1019.4|47294
1670946300000|2022-12-13 15:45:00|1021.6|1021.2|1021.2|1020.8|1022.6|1022|1020.6|1020.4|60807
1670946600000|2022-12-13 15:50:00|1021|1020.6|1020|1019.6|1021.4|1021.2|1019.6|1019.4|26052
1670946900000|2022-12-13 15:55:00|1020.2|1019.8|1019.8|1019.4|1021|1020.8|1018.8|1018.4|56404
1670947200000|2022-12-13 16:00:00|1020.2|1019.6|1020.4|1020|1021|1020.8|1019|1018.6|40991
1670947500000|2022-12-13 16:05:00|1020.2|1020.2|1020|1019.8|1020.6|1020.4|1019.6|1019.2|93797
1670947800000|2022-12-13 16:10:00|1019.8|1019.6|1021.6|1021.4|1021.8|1021.6|1019.6|1019.4|78267
1670948100000|2022-12-13 16:15:00|1021.4|1021.2|1022.4|1022.2|1023|1022.6|1021.2|1020.8|60248
1670948400000|2022-12-13 16:20:00|1022.6|1022.4|1022.6|1022.2|1022.8|1022.6|1021.6|1021.4|46686
1670948700000|2022-12-13 16:25:00|1022.4|1021.8|1023|1022.4|1023.2|1022.8|1022|1021.6|65352
1671004800000|2022-12-14 08:00:00|1025.6|1023.8|1026.8|1026|1028|1027.2|1025.4|1023.8|79335
1671005100000|2022-12-14 08:05:00|1026.6|1026.2|1026.6|1025.8|1027|1026.4|1023.6|1023|31798
1671005400000|2022-12-14 08:10:00|1026.4|1026|1026.8|1026.4|1027.8|1027|1025.2|1024.4|20918
1671005700000|2022-12-14 08:15:00|1026.4|1025.8|1025.6|1025|1028.8|1028.2|1025|1024.4|41019
1671006000000|2022-12-14 08:20:00|1025.4|1024.4|1023.6|1023.2|1025.8|1025.2|1022.2|1021.6|24079
1671006300000|2022-12-14 08:25:00|1023.4|1022.8|1020|1019.6|1024.6|1024.2|1019.8|1019.4|23259
1671006600000|2022-12-14 08:30:00|1020.2|1019.8|1019|1018.6|1020.2|1019.8|1018.6|1018.2|15980
1671006900000|2022-12-14 08:35:00|1019.2|1018.8|1019|1018.4|1020.2|1019.8|1017.4|1017|31432
1671007200000|2022-12-14 08:40:00|1018.8|1018.2|1018.2|1017.8|1019.4|1019|1016.8|1016.2|47294
1671007500000|2022-12-14 08:45:00|1018|1017.6|1019.6|1019|1020.4|1020|1017.8|1017.4|20384
1671007800000|2022-12-14 08:50:00|1019.4|1018.8|1019.4|1019|1020.2|1019.8|1018.8|1018.4|18130
1671008100000|2022-12-14 08:55:00|1019.6|1019.2|1020.8|1020.2|1021.2|1020.8|1019.2|1018.8|23299
1671008400000|2022-12-14 09:00:00|1020.6|1020.4|1021.4|1021|1022.4|1021.8|1020.4|1019.8|15091
1671008700000|2022-12-14 09:05:00|1021.6|1021.2|1022.6|1022.2|1023|1022.6|1020.4|1020|35580
1671009000000|2022-12-14 09:10:00|1022.8|1022|1021.2|1020.6|1023.2|1022.8|1020|1019.4|32402
1671009300000|2022-12-14 09:15:00|1021|1020.4|1020.8|1020.4|1021.8|1021.4|1019.8|1019.2|22919
1671009600000|2022-12-14 09:20:00|1021|1020.6|1020.6|1020.4|1021.4|1021|1019.8|1019.2|11271
1671009900000|2022-12-14 09:25:00|1020.2|1020.2|1022|1021.6|1022|1021.6|1020|1019.6|6792
1671010200000|2022-12-14 09:30:00|1021.8|1021.4|1020.4|1020|1021.8|1021.4|1020.4|1019.8|16548
1671010500000|2022-12-14 09:35:00|1020.2|1019.8|1019.8|1019.4|1022|1021.4|1019.6|1019.4|5352
1671010800000|2022-12-14 09:40:00|1019.6|1019.2|1018.8|1018.6|1019.8|1019.6|1018.4|1018|14477
1671011100000|2022-12-14 09:45:00|1018.6|1018.4|1017.4|1017|1019.6|1019.2|1017|1016.4|13234
1671011400000|2022-12-14 09:50:00|1017.6|1016.8|1016.6|1016.2|1017.6|1017.2|1016.2|1016|14712
1671011700000|2022-12-14 09:55:00|1016.4|1016.4|1017.2|1017|1017.8|1017.2|1016.4|1016.4|5060
1671012000000|2022-12-14 10:00:00|1017|1016.8|1016.6|1016.2|1018.6|1018|1016.6|1016.2|17651
1671012300000|2022-12-14 10:05:00|1016.4|1016|1016.6|1016.2|1017.4|1016.8|1015.8|1015.4|17224
1671012600000|2022-12-14 10:10:00|1016.4|1016|1018.4|1018|1018.4|1018|1016.2|1016|17759
1671012900000|2022-12-14 10:15:00|1018.2|1017.8|1018.6|1018|1018.8|1018.2|1016.8|1016.6|37423
1671013200000|2022-12-14 10:20:00|1018.4|1018.2|1018.2|1018|1019|1018.6|1017.8|1017.4|6137
1671013500000|2022-12-14 10:25:00|1018|1017.6|1018|1017.6|1018.8|1018.6|1017.2|1016.8|15077
1671013800000|2022-12-14 10:30:00|1017.8|1017.4|1017.6|1017|1018|1017.6|1017.2|1016.8|4632
1671014100000|2022-12-14 10:35:00|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1016.4|1016|25490
1671014400000|2022-12-14 10:40:00|1017.2|1017.2|1016.8|1016.6|1017.6|1017.2|1016.6|1016.2|15341
1671014700000|2022-12-14 10:45:00|1017.2|1016.4|1016.6|1016.4|1017.4|1017|1016.4|1016.2|7907
1671015000000|2022-12-14 10:50:00|1016.8|1016.2|1016.8|1016.4|1016.8|1016.6|1015.6|1015.2|29176
1671015300000|2022-12-14 10:55:00|1016.6|1016.2|1019|1018.6|1019.6|1019.2|1016.4|1016.2|31928
1671015600000|2022-12-14 11:00:00|1018.8|1018|1019|1018.4|1019.2|1018.8|1017.8|1017.4|8940
1671015900000|2022-12-14 11:05:00|1018.8|1018.6|1018.6|1018.2|1018.8|1018.6|1018.2|1017.8|2063
1671016200000|2022-12-14 11:10:00|1018.4|1018|1017.6|1017.2|1018.8|1018.4|1017.2|1017|19289
1671016500000|2022-12-14 11:15:00|1017.4|1017.4|1017.4|1017.2|1017.8|1017.4|1016.2|1015.8|23958
1671016800000|2022-12-14 11:20:00|1017.2|1017|1017.4|1017|1017.6|1017.2|1016.4|1016|14300
1671017100000|2022-12-14 11:25:00|1017.2|1016.8|1018.8|1018.4|1019|1018.8|1017.2|1016.8|14579
1671017400000|2022-12-14 11:30:00|1019.2|1018.6|1018.4|1018.2|1019.2|1018.8|1018.4|1018|13044
1671017700000|2022-12-14 11:35:00|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1017.8|1017.6|1416
1671018000000|2022-12-14 11:40:00|1019|1018.6|1019.6|1019.2|1019.6|1019.4|1018.6|1018.2|9532
1671018300000|2022-12-14 11:45:00|1019.8|1019.4|1019.8|1019.6|1020|1019.8|1019.6|1019.2|4127
1671018600000|2022-12-14 11:50:00|1020|1019.8|1021.6|1021|1021.6|1021.2|1020|1019.6|30752
1671018900000|2022-12-14 11:55:00|1021.8|1021.2|1021|1020.4|1022|1021.6|1020.4|1020.2|14141
1671019200000|2022-12-14 12:00:00|1020.4|1020.6|1019.8|1019.2|1020.4|1020.6|1019.4|1019|23559
1671019500000|2022-12-14 12:05:00|1020|1019.4|1021|1020.6|1021.2|1020.8|1019.6|1019.2|12741
1671019800000|2022-12-14 12:10:00|1020.8|1020.8|1022|1021.4|1022.2|1021.8|1020.6|1020.2|16459
1671020100000|2022-12-14 12:15:00|1021.8|1021.6|1021.8|1021.4|1023.2|1022.8|1021.6|1021.4|31758
1671020400000|2022-12-14 12:20:00|1021.6|1021.6|1021.6|1021.2|1022.2|1021.8|1021.4|1020.8|13126
1671020700000|2022-12-14 12:25:00|1021.4|1020.8|1021|1020.8|1021.8|1021.4|1020.6|1020.2|7506
1671021000000|2022-12-14 12:30:00|1021.2|1021|1021|1020.6|1021.4|1021.2|1020.6|1020.4|8091
1671021300000|2022-12-14 12:35:00|1020.8|1020.4|1021.2|1021|1021.6|1021.2|1020.8|1020.4|9902
1671021600000|2022-12-14 12:40:00|1021.4|1021.2|1019.8|1019.6|1021.6|1021.2|1019.6|1019.2|12392
1671021900000|2022-12-14 12:45:00|1020.2|1019.4|1019.4|1019.2|1020.2|1019.8|1019|1018.6|8205
1671022200000|2022-12-14 12:50:00|1019.6|1019.4|1018.8|1018.6|1020|1019.6|1018.4|1018|15586
1671022500000|2022-12-14 12:55:00|1019.2|1018.4|1018.2|1018|1019.2|1019|1018.2|1018|16823
1671022800000|2022-12-14 13:00:00|1018|1017.6|1019|1018.8|1019.6|1019.2|1018|1017.6|17364
1671023100000|2022-12-14 13:05:00|1018.8|1018.6|1018.4|1018|1019.4|1019|1018.4|1017.8|23369
1671023400000|2022-12-14 13:10:00|1018.2|1017.8|1018.4|1018|1019|1018.6|1017.8|1017.4|18779
1671023700000|2022-12-14 13:15:00|1018.2|1018.2|1018.2|1018|1018.8|1018.6|1018|1017.6|8637
1671024000000|2022-12-14 13:20:00|1018.4|1017.8|1017.6|1017.4|1018.4|1018|1017|1016.6|17005
1671024300000|2022-12-14 13:25:00|1018|1017.6|1018.4|1018|1019|1018.6|1016.8|1016.6|15718
1671024600000|2022-12-14 13:30:00|1018.2|1017.8|1017.6|1017.4|1019|1018.6|1017.4|1017.2|8964
1671024900000|2022-12-14 13:35:00|1017.8|1017.6|1017.6|1017.4|1017.8|1017.6|1017.2|1016.8|22889
1671025200000|2022-12-14 13:40:00|1017.8|1017.2|1018.4|1018|1018.4|1018|1017.4|1017.2|10428
1671025500000|2022-12-14 13:45:00|1018.2|1017.8|1017.8|1017.4|1018.2|1018|1017.2|1017|11852
1671025800000|2022-12-14 13:50:00|1017.6|1017.6|1017.6|1017.4|1018.2|1017.8|1017.6|1017.2|10485
1671026100000|2022-12-14 13:55:00|1017.8|1017.2|1016.8|1016.6|1017.8|1017.2|1015.6|1015.2|70937
1671026400000|2022-12-14 14:00:00|1016.6|1016.2|1014.6|1014.4|1016.8|1016.4|1014.6|1014.2|22435
1671026700000|2022-12-14 14:05:00|1014.4|1014|1015|1014.6|1015|1014.6|1014|1013.6|18231
1671027000000|2022-12-14 14:10:00|1014.8|1014.4|1016|1015.6|1016|1015.6|1014.4|1014|16241
1671027300000|2022-12-14 14:15:00|1015.8|1015.4|1015.4|1015.2|1016|1015.6|1015|1014.8|13026
1671027600000|2022-12-14 14:20:00|1015.6|1015|1014.8|1014.4|1015.6|1015|1014.6|1014.2|17644
1671027900000|2022-12-14 14:25:00|1014.6|1014|1014.2|1013.8|1014.6|1014.2|1013.6|1013.2|43690
1671028200000|2022-12-14 14:30:00|1014|1013.6|1016.4|1016|1016.6|1016.2|1013.6|1013.4|30575
1671028500000|2022-12-14 14:35:00|1016.2|1015.8|1015|1014.6|1016.2|1015.8|1014.4|1014.2|22271
1671028800000|2022-12-14 14:40:00|1015.2|1014.8|1013.2|1012.8|1015.2|1014.8|1012.8|1012.6|13653
1671029100000|2022-12-14 14:45:00|1013|1013|1012.8|1012.4|1013.8|1013.4|1012|1011.8|28731
1671029400000|2022-12-14 14:50:00|1012.6|1012.6|1012.6|1012.2|1013.6|1013.4|1011.8|1011.4|53585
1671029700000|2022-12-14 14:55:00|1012.4|1012|1011.2|1010.8|1012.4|1012|1010.8|1010.4|12853
1671030000000|2022-12-14 15:00:00|1011.4|1011|1010.4|1010|1012|1011.6|1009.6|1009.4|30459
1671030300000|2022-12-14 15:05:00|1010.2|1009.8|1010.4|1010|1010.6|1010.4|1009.4|1009.2|78219
1671030600000|2022-12-14 15:10:00|1010.2|1009.8|1010.6|1010.4|1010.8|1010.4|1009.8|1009.4|22093
1671030900000|2022-12-14 15:15:00|1010.8|1010.2|1010.6|1010.2|1011|1010.6|1009.8|1009.4|16281
1671031200000|2022-12-14 15:20:00|1010.4|1010.4|1009.4|1009|1010.6|1010.4|1009.2|1009|54470
1671031500000|2022-12-14 15:25:00|1009.2|1009.2|1009.8|1009.6|1010.2|1009.8|1008.8|1008.4|23340
1671031800000|2022-12-14 15:30:00|1009.6|1009.2|1009.6|1009.4|1009.8|1009.4|1009.2|1008.8|9785
1671032100000|2022-12-14 15:35:00|1009.4|1009.2|1008.6|1008.2|1009.6|1009.4|1007.8|1007.4|27711
1671032400000|2022-12-14 15:40:00|1008.4|1008|1009.6|1009.2|1009.8|1009.4|1008.2|1007.8|21923
1671032700000|2022-12-14 15:45:00|1009.4|1009|1009.4|1009.2|1010|1009.6|1009.2|1009|10926
1671033000000|2022-12-14 15:50:00|1009.6|1009|1009.8|1009.4|1010|1009.6|1008.8|1008.6|13065
1671033300000|2022-12-14 15:55:00|1009.6|1009.2|1010.8|1010.6|1011|1010.8|1009.4|1009.2|43128
1671033600000|2022-12-14 16:00:00|1011|1010.8|1010.4|1010.2|1012|1011.6|1010.4|1010.2|36362
1671033900000|2022-12-14 16:05:00|1010.2|1010|1009.6|1009.2|1010.6|1010.2|1009.6|1009.2|25923
1671034200000|2022-12-14 16:10:00|1009.4|1009.4|1009.8|1009.6|1010|1009.8|1009.4|1009.2|42579
1671034500000|2022-12-14 16:15:00|1009.6|1009.4|1008.6|1008.4|1009.8|1009.6|1008.2|1008|35463
1671034800000|2022-12-14 16:20:00|1009|1008.2|1010.6|1010.2|1010.8|1010.4|1009|1008.2|61917
1671035100000|2022-12-14 16:25:00|1010.4|1010.4|1010|1009.6|1010.6|1010.4|1009.4|1009.2|116757
1671091200000|2022-12-15 08:00:00|1001.2|999.9|999.6|999.2|1004.4|1003.8|998.5|998|44338
1671091500000|2022-12-15 08:05:00|999.5|998.9|999.9|999.1|1000.4|999.6|995.7|995.1|87597
1671091800000|2022-12-15 08:10:00|999.8|999|997.2|996.9|1000|999.6|996.7|996.5|48557
1671092100000|2022-12-15 08:15:00|997.4|997|995.4|995|998|997.5|995.2|995|54463
1671092400000|2022-12-15 08:20:00|995.3|995.1|994|993.7|995.3|995.1|992.8|992.6|41475
1671092700000|2022-12-15 08:25:00|994.1|993.3|993|992.7|994.6|994.4|992.6|992.5|34721
1671093000000|2022-12-15 08:30:00|992.9|992.6|995.2|994.9|995.6|995.2|992.4|992.1|43306
1671093300000|2022-12-15 08:35:00|995.1|994.7|992.5|992.1|995.2|994.9|992.1|992|60677
1671093600000|2022-12-15 08:40:00|992.4|992.2|992|991.8|993.1|992.8|991.2|991|36462
1671093900000|2022-12-15 08:45:00|992.1|991.5|992.6|992.2|994.1|993.7|991.9|991.5|35611
1671094200000|2022-12-15 08:50:00|992.7|992.3|994.1|993.8|994.4|994|992.2|991.9|37218
1671094500000|2022-12-15 08:55:00|994|993.7|995.1|994.9|995.6|995.3|993.6|993.3|39184
1671094800000|2022-12-15 09:00:00|994.9|994.8|994.5|994.2|996.5|996.2|993.4|993.3|37963
1671095100000|2022-12-15 09:05:00|994.4|994.3|991.8|991.6|994.5|994.3|991.8|991.6|28382
1671095400000|2022-12-15 09:10:00|991.6|991.4|989.8|989.5|991.9|991.6|989.2|989|79514
1671095700000|2022-12-15 09:15:00|990|989.7|990.1|989.8|991.2|990.9|989.5|989.1|32222
1671096000000|2022-12-15 09:20:00|990|989.7|990.3|990|991.3|991.1|989.9|989.6|10726
1671096300000|2022-12-15 09:25:00|990.4|990.1|990.5|990.3|990.8|990.5|989.8|989.7|20505
1671096600000|2022-12-15 09:30:00|990.4|990.1|989.9|989.7|990.6|990.3|989.5|989.3|26236
1671096900000|2022-12-15 09:35:00|989.8|989.5|989.4|989.1|990.5|990.3|989.4|989|31798
1671097200000|2022-12-15 09:40:00|989.6|989.2|989.6|989.3|990|989.6|988.6|988.3|34767
1671097500000|2022-12-15 09:45:00|989.7|989.4|989.2|988.9|990.4|990.2|988.6|988.2|21599
1671097800000|2022-12-15 09:50:00|989.3|988.8|989|988.7|989.8|989.5|988.8|988.5|17757
1671098100000|2022-12-15 09:55:00|989.1|988.8|986.8|986.6|989.1|989|986.3|986.1|41983
1671098400000|2022-12-15 10:00:00|987.3|987|987.2|986.9|987.7|987.4|986.1|985.7|18549
1671098700000|2022-12-15 10:05:00|987.3|986.8|987.1|986.9|987.8|987.5|986.4|986|18554
1671099000000|2022-12-15 10:10:00|987.2|986.8|988.7|988.5|989.1|988.8|987|986.7|16030
1671099300000|2022-12-15 10:15:00|988.6|988.1|988|987.8|988.8|988.4|987.9|987.7|7500
1671099600000|2022-12-15 10:20:00|987.9|987.9|988.9|988.7|989.1|988.8|987.4|987.1|25751
1671099900000|2022-12-15 10:25:00|988.8|988.5|990.9|990.6|991.7|991.4|988.7|988.5|14139
1671100200000|2022-12-15 10:30:00|991.1|990.7|991.7|991.5|992|991.7|990.7|990.5|22571
1671100500000|2022-12-15 10:35:00|991.6|991.6|991.9|991.6|992.3|992.2|991.2|991|5713
1671100800000|2022-12-15 10:40:00|991.8|991.7|992.9|992.7|993.1|992.8|991.4|991.2|9861
1671101100000|2022-12-15 10:45:00|992.7|992.3|992.9|992.7|993.8|993.4|992.6|992.3|4535
1671101400000|2022-12-15 10:50:00|993|992.5|992.4|992.1|993|992.6|992|991.7|2179
1671101700000|2022-12-15 10:55:00|992.5|992.2|992.2|991.9|992.5|992.2|991.6|991.3|7964
1671102000000|2022-12-15 11:00:00|992.3|992|995|994.9|995|994.9|992.1|991.8|7007
1671102300000|2022-12-15 11:05:00|994.9|994.8|993.9|993.7|995.3|995|993.6|993.4|9041
1671102600000|2022-12-15 11:10:00|994.1|993.8|994.4|994.2|994.9|994.5|992.8|992.7|28998
1671102900000|2022-12-15 11:15:00|994.3|993.9|995.5|995.2|995.5|995.3|994|993.6|43946
1671103200000|2022-12-15 11:20:00|995.2|995.3|995.3|995.1|996.4|996|994.6|994.3|10693
1671103500000|2022-12-15 11:25:00|995.2|994.8|995.4|995.2|995.8|995.5|994.9|994.7|7636
1671103800000|2022-12-15 11:30:00|995.3|995.1|995.1|994.9|995.9|995.6|995|994.8|5276
1671104100000|2022-12-15 11:35:00|995|994.8|994.6|994.5|995.5|995.2|994.4|994.1|14510
1671104400000|2022-12-15 11:40:00|994.7|994.3|994.9|994.7|995.5|995.3|994.5|994.2|14774
1671104700000|2022-12-15 11:45:00|994.8|994.3|994.9|994.6|995.2|995|994.6|994.3|11366
1671105000000|2022-12-15 11:50:00|995|994.5|994.5|994.3|995.2|995|994.3|994.1|9507
1671105300000|2022-12-15 11:55:00|994.4|994.4|994.6|994.1|994.6|994.4|994.2|994|6018
1671105600000|2022-12-15 12:00:00|993.5|993.1|993.4|993.1|993.8|993.4|992.5|992.2|17870
1671105900000|2022-12-15 12:05:00|993.5|993|992.6|992.2|993.7|993.3|992|991.7|8656
1671106200000|2022-12-15 12:10:00|992.9|992.3|992.2|991.8|993.2|992.9|992|991.7|9194
1671106500000|2022-12-15 12:15:00|992.1|991.9|992.8|992.5|993.2|992.9|991.9|991.6|8890
1671106800000|2022-12-15 12:20:00|992.9|992.6|992.9|992.6|993.4|993.1|992.6|992.3|6380
1671107100000|2022-12-15 12:25:00|992.8|992.7|993.5|993.2|994.2|993.9|992.5|992.3|5924
1671107400000|2022-12-15 12:30:00|993.4|993.3|991.3|991|993.5|993.3|990.9|990.6|8011
1671107700000|2022-12-15 12:35:00|991.2|990.9|992|991.7|992|991.7|991|990.7|9361
1671108000000|2022-12-15 12:40:00|991.9|991.8|991.4|991.1|992|991.8|991.2|991|14244
1671108300000|2022-12-15 12:45:00|991.5|991.2|992.1|991.8|992.5|992.3|990.8|990.6|8112
1671108600000|2022-12-15 12:50:00|992|991.9|992.2|991.9|992.6|992.3|991.3|991|9101
1671108900000|2022-12-15 12:55:00|992.1|991.8|992.3|992.1|992.5|992.2|991.8|991.6|9386
1671109200000|2022-12-15 13:00:00|992.7|992|992.5|992.3|992.9|992.5|991.8|991.6|40454
1671109500000|2022-12-15 13:05:00|992.2|992.1|991.5|991.4|992.2|992.1|991.2|991.1|21772
1671109800000|2022-12-15 13:10:00|991.4|991.3|991.3|990.9|992.5|992.2|991|990.7|18208
1671110100000|2022-12-15 13:15:00|991.6|991.1|988.5|988|994.2|993.2|988.5|986.6|64266
1671110400000|2022-12-15 13:20:00|987.6|988.3|986.7|986.3|989|988.6|986.7|986.3|58622
1671110700000|2022-12-15 13:25:00|986.8|986.4|985.8|985.1|986.8|986.4|984.6|984.2|40210
1671111000000|2022-12-15 13:30:00|985.7|985|984.7|984.3|986.5|985.8|984.1|984|101185
1671111300000|2022-12-15 13:35:00|984.8|984.4|982.8|982.5|984.8|984.5|981.7|981.3|49492
1671111600000|2022-12-15 13:40:00|982.7|982.2|983|982.7|983.2|982.8|981.2|981|48068
1671111900000|2022-12-15 13:45:00|983.3|982.8|981.4|981.1|983.3|983|981.2|981|16411
1671112200000|2022-12-15 13:50:00|981.6|981|981.2|980.8|981.6|981.2|980.1|980|68312
1671112500000|2022-12-15 13:55:00|981.3|980.9|983.6|983.1|983.6|983.2|980.8|980.4|32622
1671112800000|2022-12-15 14:00:00|983.3|982.9|983.7|983.5|984|983.8|981.7|981.4|34035
1671113100000|2022-12-15 14:05:00|983.6|983.4|981.8|981.4|983.8|983.5|980.3|980|90339
1671113400000|2022-12-15 14:10:00|981.9|981.5|981.4|981.2|982.2|981.9|980.3|980|79256
1671113700000|2022-12-15 14:15:00|981.5|981.1|980.7|980.5|982|981.7|980|979.8|154139
1671114000000|2022-12-15 14:20:00|980.6|980.6|982.3|982.1|983|982.8|980.4|980.1|115874
1671114300000|2022-12-15 14:25:00|982.2|982|983.7|983.5|984.1|983.8|981.5|981.2|44914
1671114600000|2022-12-15 14:30:00|983.8|983.2|982.1|981.7|985.9|985.6|981.3|981|79560
1671114900000|2022-12-15 14:35:00|981.9|981.8|980.6|980.5|982.6|982.3|979.1|978.7|80721
1671115200000|2022-12-15 14:40:00|979.9|979.6|975.5|975.3|980.5|980.2|974.3|974|209697
1671115500000|2022-12-15 14:45:00|975.9|975.5|973.9|973.5|976.5|976.1|973.4|973|92593
1671115800000|2022-12-15 14:50:00|974.2|973.6|972|971.7|974.8|974.5|971.7|971.4|74172
1671116100000|2022-12-15 14:55:00|972.4|971.8|972.2|971.9|973.2|973.1|970.4|970.1|84187
1671116400000|2022-12-15 15:00:00|972.1|972|970|969.8|972.3|972|969|968.7|67917
1671116700000|2022-12-15 15:05:00|970.1|969.9|969.3|968.9|970.8|970.4|968.2|967.8|77674
1671117000000|2022-12-15 15:10:00|969.2|968.8|970.7|970.6|971.8|971.6|969.1|968.7|61103
1671117300000|2022-12-15 15:15:00|970.6|970.3|973.2|972.9|973.3|973|970.3|970|60952
1671117600000|2022-12-15 15:20:00|973.3|973|972.9|972.6|973.5|973.3|970.7|970.4|77994
1671117900000|2022-12-15 15:25:00|972.7|972.5|974.3|974|974.3|974|972.6|972.3|61749
1671118200000|2022-12-15 15:30:00|974.2|973.9|974.7|974.4|976|975.7|973.5|973.3|44453
1671118500000|2022-12-15 15:35:00|974.9|974.5|975.8|975.6|976.1|975.8|974.6|974.4|60713
1671118800000|2022-12-15 15:40:00|975.9|975.7|977.6|977.4|978|977.7|975.1|974.8|75315
1671119100000|2022-12-15 15:45:00|977.5|977.3|975.3|975|977.9|977.6|975|974.7|58765
1671119400000|2022-12-15 15:50:00|975.2|975.2|976.8|976.6|977.2|976.9|975.2|975|57324
1671119700000|2022-12-15 15:55:00|976.7|976.5|977.2|976.9|977.7|977.4|975.7|975.4|68759
1671120000000|2022-12-15 16:00:00|977.1|976.8|976|975.8|977.7|977.3|975.9|975.8|78883
1671120300000|2022-12-15 16:05:00|975.9|975.7|975.3|975.2|976.2|976|975|974.7|60129
1671120600000|2022-12-15 16:10:00|975.4|975.3|972.7|972.4|975.4|975.3|972|971.7|67771
1671120900000|2022-12-15 16:15:00|972.6|972.3|974.4|974.2|974.9|974.6|971.7|971.4|67060
1671121200000|2022-12-15 16:20:00|974.5|974.3|974|973.8|974.7|974.3|973.7|973.6|70443
1671121500000|2022-12-15 16:25:00|973.9|973.6|971.5|971.3|974|973.8|970.3|970|202527
1671177600000|2022-12-16 08:00:00|969.9|969.5|971.2|970.4|973.9|973.2|969.3|968.8|58843
1671177900000|2022-12-16 08:05:00|971.1|970.2|970.2|969.7|972.4|972|969.8|969.2|21554
1671178200000|2022-12-16 08:10:00|970.5|969.8|970.2|969.7|973|972.3|969.4|968.8|48255
1671178500000|2022-12-16 08:15:00|970.4|970|971.6|971.1|972.7|972.4|970.2|969.8|30274
1671178800000|2022-12-16 08:20:00|971.5|971|974.1|973.7|974.4|974.1|971.3|970.9|44716
1671179100000|2022-12-16 08:25:00|974|973.3|974.4|974.2|975|974.8|973.6|973.3|88916
1671179400000|2022-12-16 08:30:00|973.8|973.5|973.9|973.7|977.4|977|973.8|973.5|64672
1671179700000|2022-12-16 08:35:00|974.1|973.8|976|975.8|976.8|976.5|974.1|973.8|37887
1671180000000|2022-12-16 08:40:00|976.3|975.9|975.4|975.2|976.5|976.1|974.8|974.6|50828
1671180300000|2022-12-16 08:45:00|975.2|975.1|974.9|974.6|975.9|975.7|974.7|974.5|51572
1671180600000|2022-12-16 08:50:00|974.8|974|972.5|972.1|974.9|974.3|971.3|971|30665
1671180900000|2022-12-16 08:55:00|972.6|972.2|973.5|973.2|973.9|973.6|972.4|972|48054
1671181200000|2022-12-16 09:00:00|973.4|973.3|973.9|973.6|974|973.8|972.7|972.5|23618
1671181500000|2022-12-16 09:05:00|974|973.5|974.6|974.3|975|974.7|972.9|972.7|47157
1671181800000|2022-12-16 09:10:00|974.5|974.2|972.6|972.3|974.5|974.2|972.4|972.1|42753
1671182100000|2022-12-16 09:15:00|972.9|972.4|972.5|972.3|973.3|973|972.2|971.8|10946
1671182400000|2022-12-16 09:20:00|972.4|972.4|972.7|972.5|974.3|974|972.4|972.4|27416
1671182700000|2022-12-16 09:25:00|972.6|972.4|973.6|973.3|973.7|973.3|972.3|971.9|14795
1671183000000|2022-12-16 09:30:00|973.7|973.2|975.2|974.7|976.7|976.5|973.4|973.1|67596
1671183300000|2022-12-16 09:35:00|975.1|974.8|974.8|974.5|975.4|975.1|974|973.6|9234
1671183600000|2022-12-16 09:40:00|974.9|974.4|974.4|974.2|975.2|974.9|973.3|973|16855
1671183900000|2022-12-16 09:45:00|974.3|974.3|976.7|976.5|976.7|976.5|974.1|973.8|29979
1671184200000|2022-12-16 09:50:00|976.6|976.2|975.5|975.2|976.9|976.5|975.4|975|16190
1671184500000|2022-12-16 09:55:00|975.4|975.1|979.4|979.2|979.6|979.2|975.2|975.1|55691
1671184800000|2022-12-16 10:00:00|979.9|979.7|980.6|980.3|980.9|980.6|979.3|979|45553
1671185100000|2022-12-16 10:05:00|980.7|980.2|983.1|982.8|984|983.7|980.3|979.9|58821
1671185400000|2022-12-16 10:10:00|983.2|982.9|982|981.5|984|983.8|981.6|981.5|44189
1671185700000|2022-12-16 10:15:00|981.8|981.7|981.2|980.8|983.2|982.8|980.5|980.1|36487
1671186000000|2022-12-16 10:20:00|981.3|980.9|983.1|982.8|983.7|983.4|981.2|980.8|33179
1671186300000|2022-12-16 10:25:00|983.2|982.9|981|980.8|983.2|982.9|980.9|980.6|45964
1671186600000|2022-12-16 10:30:00|980.9|980.7|980.2|980|981.7|981.3|979.6|979.5|34355
1671186900000|2022-12-16 10:35:00|980.3|979.9|982.5|982.1|982.5|982.2|979.6|979.5|35646
1671187200000|2022-12-16 10:40:00|982.4|982|981.6|981.3|982.9|982.7|981.3|980.9|35199
1671187500000|2022-12-16 10:45:00|981.5|981.2|980.3|980|981.5|981.3|979.7|979.5|44012
1671187800000|2022-12-16 10:50:00|980.5|980.1|980.5|980.1|981|980.7|979.6|979.5|198450
1671188100000|2022-12-16 10:55:00|980.3|980.2|980.7|980.4|981|980.7|979.6|979.5|144584
1671188400000|2022-12-16 11:00:00|980.6|980.3|979.6|979.5|980.8|980.6|979.6|979.3|102053
1671188700000|2022-12-16 11:05:00|979.5|979.2|976.7|976.4|980.2|979.9|976.1|975.9|54146
1671189000000|2022-12-16 11:10:00|976.8|976.5|978|977.8|978.5|978.2|976.6|976.3|28350
1671189300000|2022-12-16 11:15:00|977.9|977.7|979.3|978.9|979.5|979.2|977.9|977.6|35507
1671189600000|2022-12-16 11:20:00|979.2|978.8|978.1|977.8|979.3|978.9|977|976.7|27536
1671189900000|2022-12-16 11:25:00|978|977.7|979.3|978.9|979.3|979|977.8|977.5|6161
1671190200000|2022-12-16 11:30:00|979.4|979|979.5|979.2|980.3|980.1|979.1|978.8|18445
1671190500000|2022-12-16 11:35:00|979.4|978.9|979.4|979.2|979.7|979.4|978.5|978.2|20849
1671190800000|2022-12-16 11:40:00|979.3|979.1|979.8|979.6|980.6|980.4|979.3|979|21881
1671191100000|2022-12-16 11:45:00|979.7|979.7|981.2|980.8|982|981.7|979.7|979.4|58164
1671191400000|2022-12-16 11:50:00|981.3|980.9|981.9|981.6|981.9|981.6|979.7|979.4|28739
1671191700000|2022-12-16 11:55:00|982.4|981.5|981.8|981.5|983|982.6|980.4|980.3|88743
1671192000000|2022-12-16 12:00:00|981.7||981.7||981.7||981.7||1073
1671192300000|2022-12-16 12:05:00|983.3|982.9|984.2|983.7|985.5|985.2|983.3|982.9|146779
1671192600000|2022-12-16 12:10:00|984.3|984|987|986.7|987.7|987.5|984|983.8|130696
1671192900000|2022-12-16 12:15:00|987.1|986.8|988.8|988.6|989|988.9|986.9|986.7|39762
1671193200000|2022-12-16 12:20:00|988.9|988.4|987|986.7|988.9|988.4|986.5|986.2|48100
1671193500000|2022-12-16 12:25:00|987.1|986.9|986.5|986.2|987.6|987.4|986.2|986|25457
1671193800000|2022-12-16 12:30:00|986.4|986.3|986.1|985.9|986.5|986.3|984.9|984.6|26207
1671194100000|2022-12-16 12:35:00|986.2|986|985.4|985.3|986.4|986.1|985.3|985|25552
1671194400000|2022-12-16 12:40:00|985.5|985.2|986.6|986.3|986.9|986.8|985.4|985|35963
1671194700000|2022-12-16 12:45:00|986.5|986.4|984.7|984.5|986.6|986.5|984.7|984.4|13201
1671195000000|2022-12-16 12:50:00|984.6|984.4|984.6|984.2|984.8|984.6|983.8|983.5|11395
1671195300000|2022-12-16 12:55:00|984.5|984.3|985|984.7|985.3|985.2|984.3|984|9972
1671195600000|2022-12-16 13:00:00|984.9|984.8|984.9|984.6|985.1|984.9|983.4|983.1|8556
1671195900000|2022-12-16 13:05:00|984.7|984.7|983.3|982.9|985.4|985.1|983.1|982.8|16388
1671196200000|2022-12-16 13:10:00|983.2|983|982.7|982.4|983.2|983|981.3|981.1|29640
1671196500000|2022-12-16 13:15:00|982.6|982.3|981.4|981.3|982.8|982.5|981.4|981.1|15275
1671196800000|2022-12-16 13:20:00|981.6|981.2|981.3|981|982.4|982|980.9|980.6|23534
1671197100000|2022-12-16 13:25:00|981.2|981.1|982.7|982.6|983|982.8|981.2|980.9|25700
1671197400000|2022-12-16 13:30:00|982.8|982.4|983.5|983.2|983.6|983.5|982.3|982.1|14844
1671197700000|2022-12-16 13:35:00|983.7|983.4|982.3|982|983.7|983.4|982.1|981.8|7376
1671198000000|2022-12-16 13:40:00|982.2|981.9|982.2|982.1|982.4|982.2|981.6|981.2|14270
1671198300000|2022-12-16 13:45:00|982.1|982|983.1|982.8|983.2|983|982|981.7|21968
1671198600000|2022-12-16 13:50:00|983|982.7|983.6|983.2|984.5|984.3|982.8|982.6|32056
1671198900000|2022-12-16 13:55:00|983.5|983.3|983.2|982.9|984.3|984.1|983|982.7|18070
1671199200000|2022-12-16 14:00:00|983.3|983|982.1|981.9|983.8|983.5|981.8|981.6|10202
1671199500000|2022-12-16 14:05:00|982|981.8|982.5|982.2|983|982.8|981.9|981.8|5595
1671199800000|2022-12-16 14:10:00|982.7|982.3|983|982.7|983|982.9|982.2|982|18484
1671200100000|2022-12-16 14:15:00|982.9|982.8|984.1|984|984.2|984|982.9|982.6|22488
1671200400000|2022-12-16 14:20:00|984.3|984.1|984.4|984.1|984.5|984.3|983.9|983.6|11787
1671200700000|2022-12-16 14:25:00|984.2|984|986.4|986.1|987.2|986.9|984|983.7|16924
1671201000000|2022-12-16 14:30:00|986.5|986.2|986.3|986.1|988|987.6|985.2|984.9|46715
1671201300000|2022-12-16 14:35:00|986.4|986.2|986.6|986.3|987.4|987.1|986.2|985.9|87457
1671201600000|2022-12-16 14:40:00|986.5|986.2|987.5|987.3|987.9|987.6|986|985.7|46000
1671201900000|2022-12-16 14:45:00|987.8|987.5|990.9|990.5|992|991.7|986.7|985|133754
1671202200000|2022-12-16 14:50:00|991|990.6|991.3|990.9|991.4|991.2|989.6|989.3|94685
1671202500000|2022-12-16 14:55:00|991.2|991|992.9|992.6|994|993.8|990.4|990.1|92760
1671202800000|2022-12-16 15:00:00|992.8|992.7|991.4|991.1|992.9|992.7|990.4|990.1|71590
1671203100000|2022-12-16 15:05:00|991.5|991.2|989.6|989.2|991.6|991.3|989.1|988.8|59468
1671203400000|2022-12-16 15:10:00|989.5|989.3|988.6|988.4|990.6|990.4|988.6|988.3|58112
1671203700000|2022-12-16 15:15:00|988.5|988.2|987.2|986.9|989.6|989.4|987|986.7|69967
1671204000000|2022-12-16 15:20:00|987.1|987|986.1|986|987.6|987.3|985.8|985.6|19915
1671204300000|2022-12-16 15:25:00|986|985.8|985|984.7|986.3|986.1|984.8|984.6|36039
1671204600000|2022-12-16 15:30:00|985.1|984.6|985.9|985.8|986.4|986.2|984.9|984.6|32546
1671204900000|2022-12-16 15:35:00|986|985.7|986.3|986.2|986.6|986.4|984.6|984.4|58158
1671205200000|2022-12-16 15:40:00|986|985.7|988.8|988.5|988.8|988.5|985.4|985.1|49339
1671205500000|2022-12-16 15:45:00|988.7|988.4|988.2|988.1|989.7|989.4|988.1|987.9|46892
1671205800000|2022-12-16 15:50:00|988.3|988|988.4|988.3|988.9|988.7|987.8|987.6|41088
1671206100000|2022-12-16 15:55:00|988.3|988.2|989|988.9|989.3|989.1|987.8|987.6|58604
1671206400000|2022-12-16 16:00:00|988.9|988.8|990.1|990|990.9|990.7|988.9|988.8|84797
1671206700000|2022-12-16 16:05:00|990.2|989.7|989|988.9|990.7|990.4|989|988.8|79440
1671207000000|2022-12-16 16:10:00|989.1|989|990.7|990.4|990.7|990.4|988.2|988.1|38773
1671207300000|2022-12-16 16:15:00|990.6|990.6|991.7|991.6|991.7|991.6|989.9|989.6|84168
1671207600000|2022-12-16 16:20:00|991.8|991.5|989.8|989.7|992.1|991.9|989.5|989.2|156354
1671207900000|2022-12-16 16:25:00|990|989.9|989.7|989.5|991.1|990.9|989.6|989.5|132429
1671436800000|2022-12-19 08:00:00|989.6|989.1|990.7|989.9|993|992.5|988.7|987.9|62092
1671437100000|2022-12-19 08:05:00|990.6|989.7|993.6|992.9|996.2|995.8|990|989.2|38035
1671437400000|2022-12-19 08:10:00|993.9|993.1|993.3|992.7|995.4|994.8|992.3|991.8|33913
1671437700000|2022-12-19 08:15:00|993.2|992.5|994.6|994.2|994.8|994.3|992.7|992.2|49196
1671438000000|2022-12-19 08:20:00|994.5|994.3|997|996.6|997.9|997.5|994.5|994.2|44110
1671438300000|2022-12-19 08:25:00|997.1|996.7|998.1|997.7|999|998.6|996.9|996.6|50916
1671438600000|2022-12-19 08:30:00|998.3|997.8|1000.2|999.9|1000.4|1000|997.8|997.7|39482
1671438900000|2022-12-19 08:35:00|1000.6|1000|1000.8|1000.6|1002|1001.6|1000.4|1000|76362
1671439200000|2022-12-19 08:40:00|1001|1000.8|1001.8|1001.4|1002|1001.8|1000.8|1000.6|56554
1671439500000|2022-12-19 08:45:00|1001.6|1001.2|1001.4|1001|1002|1001.6|1000.4|1000|31644
1671439800000|2022-12-19 08:50:00|1001.2|1000.8|1000.4|1000|1002|1001.8|1000.4|1000|37509
1671440100000|2022-12-19 08:55:00|1000.2|1000.2|1000.6|1000.2|1000.8|1000.4|999|998.7|34322
1671440400000|2022-12-19 09:00:00|1000.2|999.7|1000.4|1000|1000.8|1000.2|998.4|998.1|33660
1671440700000|2022-12-19 09:05:00|1000.8|1000.2|1000.4|1000|1001.8|1001.2|999.6|999.2|27695
1671441000000|2022-12-19 09:10:00|1000.2|999.8|1000.4|1000|1001.6|1001|998.3|997.9|24680
1671441300000|2022-12-19 09:15:00|1000.6|1000.2|1001|1000.8|1001.8|1001.4|1000|999.7|11460
1671441600000|2022-12-19 09:20:00|1001.4|1001|1003.4|1003.2|1003.6|1003.2|1001.4|1000.8|17494
1671441900000|2022-12-19 09:25:00|1003.2|1003|1002.4|1002|1004|1003.6|1002.2|1001.8|31909
1671442200000|2022-12-19 09:30:00|1002.2|1002.2|1002.4|1002|1002.8|1002.6|1002.2|1001.8|22529
1671442500000|2022-12-19 09:35:00|1002.2|1002.2|999.8|999.6|1002.6|1002.4|999.8|999.5|36680
1671442800000|2022-12-19 09:40:00|999.7|999.5|999.3|999|1000.6|1000.2|998.8|998.5|15370
1671443100000|2022-12-19 09:45:00|999.2|998.7|999.5|999.2|999.9|999.5|998.7|998.5|9889
1671443400000|2022-12-19 09:50:00|999.6|999.3|999.3|999|1001|1000.6|999|998.8|17684
1671443700000|2022-12-19 09:55:00|999.4|998.9|999.6|999.3|1000.4|999.9|998.7|998.5|11347
1671444000000|2022-12-19 10:00:00|999.5|999.2|998.7|998.6|999.8|999.5|998.7|998.5|22719
1671444300000|2022-12-19 10:05:00|998.8|998.5|999.2|998.9|999.4|999.1|998.5|998.2|15555
1671444600000|2022-12-19 10:10:00|999.1|998.8|1000.4|1000.2|1000.6|1000.2|998.8|998.6|23480
1671444900000|2022-12-19 10:15:00|1000.6|1000|1001.8|1001.4|1002.6|1002.2|1000.4|1000|13134
1671445200000|2022-12-19 10:20:00|1001.6|1001.6|1002.4|1002.2|1003.8|1003.2|1001.6|1001.2|28352
1671445500000|2022-12-19 10:25:00|1002.8|1002.4|1002.4|1002|1003.2|1002.6|1001.6|1001.2|32846
1671445800000|2022-12-19 10:30:00|1002.2|1001.6|1003|1002.8|1003|1002.8|1002|1001.6|8305
1671446100000|2022-12-19 10:35:00|1003.2|1002.6|1002.6|1002.2|1003.4|1003|1001.6|1001.4|21178
1671446400000|2022-12-19 10:40:00|1002.4|1002.4|1002.2|1001.8|1003|1002.8|1001.8|1001.4|18517
1671446700000|2022-12-19 10:45:00|1002.4|1002|1002.8|1002.6|1002.8|1002.6|1002|1001.8|18105
1671447000000|2022-12-19 10:50:00|1002.6|1002.4|1001.8|1001.4|1002.8|1002.6|1001.4|1001|41291
1671447300000|2022-12-19 10:55:00|1001.6|1001.6|999.6|999.2|1001.8|1001.6|999.2|998.8|43086
1671447600000|2022-12-19 11:00:00|999.7|999.3|998.4|998.1|999.7|999.3|998.1|997.7|32451
1671447900000|2022-12-19 11:05:00|998.3|998|999.2|999|999.3|999|998|997.7|22242
1671448200000|2022-12-19 11:10:00|999|999.1|999|998.8|999.4|999.2|998.7|998.4|23643
1671448500000|2022-12-19 11:15:00|998.9|998.6|997.3|997|999.4|999.1|996.6|996.3|7948
1671448800000|2022-12-19 11:20:00|997.4|997.1|997.2|997|998.1|997.8|997.1|996.8|12180
1671449100000|2022-12-19 11:25:00|997.1|996.9|996.8|996.5|997.7|997.4|996.7|996.4|7098
1671449400000|2022-12-19 11:30:00|996.7|996.4|994.8|994.7|996.8|996.4|994.8|994.7|21073
1671449700000|2022-12-19 11:35:00|995|994.3|994.1|993.8|995|994.6|993.4|993|18916
1671450000000|2022-12-19 11:40:00|994|993.7|993.2|992.9|994.2|993.9|992.7|992.5|26793
1671450300000|2022-12-19 11:45:00|993.1|992.8|992.3|992.2|993.3|993.1|992|991.7|29108
1671450600000|2022-12-19 11:50:00|992.4|992.1|993.4|993.1|994|993.7|992.3|992.1|28513
1671450900000|2022-12-19 11:55:00|993.5|993.2|994.2|994|994.3|994|993.2|992.9|14086
1671451200000|2022-12-19 12:00:00|994.5|993.8|995.3|995|995.4|995.1|994|993.7|13703
1671451500000|2022-12-19 12:05:00|995.2|994.9|995.2|994.9|996|995.8|995|994.7|15488
1671451800000|2022-12-19 12:10:00|995.3|995|996.1|995.8|996.3|996|995.3|995|4700
1671452100000|2022-12-19 12:15:00|996|995.7|996.2|995.9|996.5|996.2|995.7|995.5|2109
1671452400000|2022-12-19 12:20:00|996.1|995.7|996|995.8|996.6|996.3|995.4|995.2|14855
1671452700000|2022-12-19 12:25:00|996.3|995.9|996|995.8|996.6|996.3|995.7|995.4|13237
1671453000000|2022-12-19 12:30:00|996.1|996|996.2|996|996.3|996|995.5|995.2|5042
1671453300000|2022-12-19 12:35:00|996.1|995.9|996.3|996|996.8|996.6|996|995.7|11231
1671453600000|2022-12-19 12:40:00|996.4|996.1|995|994.7|996.4|996.1|994.6|994.2|15254
1671453900000|2022-12-19 12:45:00|994.9|994.6|994.7|994.5|995.5|995.2|994.4|994.1|21007
1671454200000|2022-12-19 12:50:00|994.6|994.4|994.3|994.1|995.4|995|993.7|993.4|36516
1671454500000|2022-12-19 12:55:00|994.2|994|993.8|993.5|994.9|994.6|992.9|992.7|33626
1671454800000|2022-12-19 13:00:00|993.7|993.6|993.8|993.5|994|993.7|993.2|993|26821
1671455100000|2022-12-19 13:05:00|993.7|993.6|993.7|993.5|994.1|993.8|993.5|993.3|19540
1671455400000|2022-12-19 13:10:00|993.8|993.6|993.5|993.2|994.1|994|993.3|993.2|10763
1671455700000|2022-12-19 13:15:00|993.4|993.3|994.2|994|994.2|994|993.4|993.2|19596
1671456000000|2022-12-19 13:20:00|994.1|994.1|994.3|994|994.6|994.3|994|993.7|6770
1671456300000|2022-12-19 13:25:00|994.2|993.9|993.9|993.6|994.4|994.2|993.7|993.5|13901
1671456600000|2022-12-19 13:30:00|993.8|993.7|993.7|993.4|993.9|993.7|993.6|993.4|2083
1671456900000|2022-12-19 13:35:00|993.8|993.5|994.6|994.5|994.7|994.5|993.4|993.2|4533
1671457200000|2022-12-19 13:40:00|994.7|994.6|993.7|993.5|994.9|994.6|993.7|993.5|2303
1671457500000|2022-12-19 13:45:00|993.6|993.4|993.6|993.4|994.3|994.1|993.3|993.2|8938
1671457800000|2022-12-19 13:50:00|994.1|993.8|994.2|994|994.5|994.2|993.9|993.7|17159
1671458100000|2022-12-19 13:55:00|994.1|993.9|993.9|993.6|994.2|993.9|993.8|993.6|10233
1671458400000|2022-12-19 14:00:00|994|993.7|993.7|993.4|995.1|994.8|993.5|993.4|40731
1671458700000|2022-12-19 14:05:00|993.6|993.5|995|994.8|996.2|995.9|993.6|993.4|5109
1671459000000|2022-12-19 14:10:00|995.1|994.7|993.8|993.5|995.1|994.7|993.7|993.5|14916
1671459300000|2022-12-19 14:15:00|993.9|993.6|993.3|993.1|994.2|993.8|993.1|993|17741
1671459600000|2022-12-19 14:20:00|993.4|993|993.1|992.9|993.5|993.2|992.4|992.1|9563
1671459900000|2022-12-19 14:25:00|993.2|992.8|993.1|993|993.7|993.4|992.9|992.7|3783
1671460200000|2022-12-19 14:30:00|993.3|992.9|994.9|994.5|995.4|995.2|993.1|992.8|16764
1671460500000|2022-12-19 14:35:00|995|994.6|998.6|998.4|999.1|998.7|994.5|994.2|24172
1671460800000|2022-12-19 14:40:00|998.5|998.5|998.2|997.8|999.3|998.9|997|996.8|37794
1671461100000|2022-12-19 14:45:00|998.1|997.9|996.9|996.8|998.7|998.4|996.1|995.9|15408
1671461400000|2022-12-19 14:50:00|997|996.9|997.2|997.1|998.1|997.7|997|996.8|16995
1671461700000|2022-12-19 14:55:00|997.3|997|997.7|997.5|997.8|997.5|996.8|996.6|21249
1671462000000|2022-12-19 15:00:00|997.6|997.4|997.5|997.3|998.7|998.4|997.2|997|13056
1671462300000|2022-12-19 15:05:00|997.4|997.1|995.8|995.4|997.5|997.1|995.2|994.9|11821
1671462600000|2022-12-19 15:10:00|995.6|995.5|996.2|996.1|996.5|996.3|995.5|995.2|17975
1671462900000|2022-12-19 15:15:00|996.1|995.9|995.9|995.7|996.5|996.3|995.4|995.2|14166
1671463200000|2022-12-19 15:20:00|996.1|995.8|996.5|996.3|996.9|996.6|995.8|995.6|23321
1671463500000|2022-12-19 15:25:00|996.6|996.2|996.6|996.4|997|996.8|996.3|996.1|10916
1671463800000|2022-12-19 15:30:00|996.7|996.5|995.4|995.2|996.8|996.6|995.1|995|19066
1671464100000|2022-12-19 15:35:00|995.3|995.3|993.1|992.9|995.6|995.4|993|992.7|24931
1671464400000|2022-12-19 15:40:00|993|992.7|992.8|992.7|993.4|993.1|992.6|992.3|25546
1671464700000|2022-12-19 15:45:00|992.9|992.8|992.3|992|993.3|993.1|992.2|992|43823
1671465000000|2022-12-19 15:50:00|992.2|992.1|992.3|992.2|992.7|992.5|991.8|991.6|49425
1671465300000|2022-12-19 15:55:00|992.2|992.1|992.5|992.2|992.8|992.6|992.1|992|24880
1671465600000|2022-12-19 16:00:00|992.4|992.3|992.8|992.6|993|992.7|991.9|991.7|32926
1671465900000|2022-12-19 16:05:00|993.1|992.7|993.4|993.3|993.4|993.3|992.6|992.4|17657
1671466200000|2022-12-19 16:10:00|993.3|993.2|992.4|992.3|993.9|993.7|992.3|992.1|37092
1671466500000|2022-12-19 16:15:00|992.7|992.6|994.4|994.2|994.5|994.4|992.7|992.4|33730
1671466800000|2022-12-19 16:20:00|994.3|994.3|994.8|994.6|995.2|995|994.3|994.2|45587
1671467100000|2022-12-19 16:25:00|994.7|994.4|994|993.7|994.8|994.7|993.5|993.4|39745
1671523200000|2022-12-20 08:00:00|989.4|986.4|990.8|990.1|992.3|991.5|986|985.2|48453
1671523500000|2022-12-20 08:05:00|990.7|990.2|993.1|992.5|993.7|993.1|988.4|987.6|47451
1671523800000|2022-12-20 08:10:00|993|992.4|999|998.6|999|998.9|993|992.4|66024
1671524100000|2022-12-20 08:15:00|998.9|998.4|999|998.6|1001.4|1001|998.4|998.1|82375
1671524400000|2022-12-20 08:20:00|998.9|998.5|998.9|998.5|999|998.7|997.5|996.9|23815
1671524700000|2022-12-20 08:25:00|998.5|998.6|997.8|997.5|999.8|999.5|997.1|996.7|35080
1671525000000|2022-12-20 08:30:00|997.9|997.3|997.8|997.4|998.6|998.2|996.8|996.4|42978
1671525300000|2022-12-20 08:35:00|997.6|997.5|996.6|996.5|998|997.7|995.8|995.5|33133
1671525600000|2022-12-20 08:40:00|996.5|996.3|999.2|999|999.7|999.5|996.5|996.3|22907
1671525900000|2022-12-20 08:45:00|999.3|998.9|1000.6|1000.2|1001|1000.6|999.3|998.9|40533
1671526200000|2022-12-20 08:50:00|1000.8|1000.4|1005|1004.6|1005|1004.6|1000.8|1000.2|61914
1671526500000|2022-12-20 08:55:00|1005.2|1004.8|1004.8|1004.2|1006|1005.8|1003.4|1003|50343
1671526800000|2022-12-20 09:00:00|1004.6|1004.4|1004.6|1004.2|1005.6|1005.4|1004.2|1003.8|68504
1671527100000|2022-12-20 09:05:00|1004.4|1004|1002.4|1002|1005.6|1005.2|1002.4|1002|44151
1671527400000|2022-12-20 09:10:00|1002.8|1002.4|1007.2|1006.8|1007.2|1007|1002.6|1002.2|45875
1671527700000|2022-12-20 09:15:00|1007.8|1007|1008.6|1008.2|1008.8|1008.6|1007.4|1006.6|47651
1671528000000|2022-12-20 09:20:00|1008.8|1008.4|1008.8|1008.2|1009.6|1009|1007.6|1007.2|62925
1671528300000|2022-12-20 09:25:00|1009|1008.4|1008|1007.6|1009.4|1009|1007.6|1007|28883
1671528600000|2022-12-20 09:30:00|1008.6|1008.2|1008.6|1008|1009.2|1009|1008|1007.6|33525
1671528900000|2022-12-20 09:35:00|1008.4|1008.2|1009.4|1009|1009.6|1009.4|1007.2|1007|48940
1671529200000|2022-12-20 09:40:00|1009.6|1008.8|1010|1009.6|1010.4|1010|1008.8|1008.4|32450
1671529500000|2022-12-20 09:45:00|1010.4|1009.8|1013.8|1013.2|1013.8|1013.2|1010.4|1009.6|78642
1671529800000|2022-12-20 09:50:00|1014.2|1013.4|1016|1015.4|1016|1015.6|1014|1013.4|78469
1671530100000|2022-12-20 09:55:00|1016.4|1015.6|1016.4|1016.2|1016.4|1016.2|1015.4|1015|39522
1671530400000|2022-12-20 10:00:00|1016.6|1016.4|1018.6|1018.2|1019|1018.6|1016.6|1016.4|69138
1671530700000|2022-12-20 10:05:00|1018.4|1018|1018|1017.4|1019|1018.8|1017.4|1017.2|82932
1671531000000|2022-12-20 10:10:00|1017.8|1017.2|1019.6|1019.4|1019.6|1019.4|1017.6|1017.2|54329
1671531300000|2022-12-20 10:15:00|1019.4|1019.2|1022.6|1022.2|1022.8|1022.6|1019.2|1019|111693
1671531600000|2022-12-20 10:20:00|1022.4|1022|1024|1023.8|1024|1023.8|1022.4|1022|89488
1671531900000|2022-12-20 10:25:00|1024.4|1024|1024|1023.8|1025.4|1024.8|1023.8|1023.4|59299
1671532200000|2022-12-20 10:30:00|1024.2|1023.6|1023|1022.8|1024.4|1024|1022.2|1021.8|67493
1671532500000|2022-12-20 10:35:00|1023.2|1022.4|1020.2|1019.8|1023.2|1022.6|1020|1019.8|58289
1671532800000|2022-12-20 10:40:00|1020|1020|1022.2|1021.8|1022.2|1021.8|1019|1018.6|72257
1671533100000|2022-12-20 10:45:00|1022.4|1022|1024.6|1024.2|1024.8|1024.4|1022|1021.8|131668
1671533400000|2022-12-20 10:50:00|1024.4|1024|1025.8|1025.4|1026|1025.8|1024.2|1024|55854
1671533700000|2022-12-20 10:55:00|1026|1025.6|1024.6|1024.4|1026|1025.8|1024.6|1024.4|50857
1671534000000|2022-12-20 11:00:00|1024.4|1024|1024.8|1024.4|1025.4|1025|1023.6|1023.2|56398
1671534300000|2022-12-20 11:05:00|1025|1024.6|1023.6|1023.4|1025|1024.6|1023|1022.6|43364
1671534600000|2022-12-20 11:10:00|1024|1023.6|1026.8|1026.2|1027.6|1027.2|1024|1023.6|84448
1671534900000|2022-12-20 11:15:00|1026.6|1026|1027.6|1027.2|1027.6|1027.2|1025|1024.6|47620
1671535200000|2022-12-20 11:20:00|1027.8|1027.4|1029.2|1028.6|1029.4|1029.2|1027.6|1027.2|80570
1671535500000|2022-12-20 11:25:00|1029.4|1028.8|1030.2|1029.8|1030.6|1030.2|1028.8|1028.6|109175
1671535800000|2022-12-20 11:30:00|1030|1029.6|1032.4|1032.2|1032.4|1032.2|1030|1029.6|122705
1671536100000|2022-12-20 11:35:00|1032.6|1032|1032.4|1032.2|1033|1032.8|1032|1031.8|56812
1671536400000|2022-12-20 11:40:00|1032.6|1032.4|1033.4|1033|1033.6|1033.2|1032|1031.8|44066
1671536700000|2022-12-20 11:45:00|1033.6|1033.2|1037.2|1036.8|1037.4|1037|1033|1032.8|116980
1671537000000|2022-12-20 11:50:00|1037|1036.6|1034|1033.4|1037.4|1037|1033.8|1033.4|57538
1671537300000|2022-12-20 11:55:00|1033.8|1033.6|1033.8|1033.6|1034.4|1034|1033.2|1032.8|59428
1671537600000|2022-12-20 12:00:00|1034.8|1033.4|1035.4|1035|1035.6|1035.2|1034.2|1033.4|15468
1671537900000|2022-12-20 12:05:00|1035.8|1035.2|1036.8|1036.4|1036.8|1036.6|1035|1034.6|43996
1671538200000|2022-12-20 12:10:00|1036.6|1036.6|1037.6|1037.4|1038|1037.8|1036.6|1036.6|60606
1671538500000|2022-12-20 12:15:00|1037.8|1037.6|1039.4|1039.2|1039.6|1039.2|1037.2|1037|46367
1671538800000|2022-12-20 12:20:00|1039.6|1039.4|1041.4|1041.2|1042.4|1042|1039.6|1039.2|65774
1671539100000|2022-12-20 12:25:00|1041.8|1041|1042.8|1042.6|1043.8|1043.2|1041.8|1041|63394
1671539400000|2022-12-20 12:30:00|1043|1042.4|1041.8|1041.4|1043|1042.6|1039.8|1039.6|85239
1671539700000|2022-12-20 12:35:00|1041.6|1041.2|1040.8|1040.2|1042.8|1042.4|1040.4|1040.2|129320
1671540000000|2022-12-20 12:40:00|1040.6|1040.4|1041.2|1040.6|1045.8|1045.4|1040.2|1040|101925
1671540300000|2022-12-20 12:45:00|1041.8|1040.8|1040.2|1039.6|1042.8|1042.2|1039.4|1039|39044
1671540600000|2022-12-20 12:50:00|1040.4|1039.8|1042|1041.4|1042.2|1041.6|1040|1039.6|71110
1671540900000|2022-12-20 12:55:00|1041.8|1041.6|1043.8|1043.4|1044.6|1044.2|1041.8|1041.4|79599
1671541200000|2022-12-20 13:00:00|1044|1043.6|1044.4|1044|1045|1044.8|1043.4|1043|82961
1671541500000|2022-12-20 13:05:00|1044.6|1044.2|1044|1043.8|1046.4|1046|1043.6|1043.4|107435
1671541800000|2022-12-20 13:10:00|1044.4|1044|1043.8|1043.4|1046|1045.6|1043.6|1043.2|80152
1671542100000|2022-12-20 13:15:00|1044|1043.6|1041.4|1041.2|1044.2|1043.8|1041.4|1041|43250
1671542400000|2022-12-20 13:20:00|1041.8|1041.4|1040.6|1040.2|1042|1041.4|1040.4|1040.2|35747
1671542700000|2022-12-20 13:25:00|1040.4|1040.4|1040.6|1040|1042.2|1041.8|1039.8|1039.6|26028
1671543000000|2022-12-20 13:30:00|1040.4|1040.2|1040.4|1040.2|1041.8|1041|1038.6|1038.2|30575
1671543300000|2022-12-20 13:35:00|1040.6|1040.4|1041.8|1041.4|1042.8|1042.4|1040.6|1040.2|18274
1671543600000|2022-12-20 13:40:00|1041.6|1041.2|1039.2|1038.8|1041.8|1041.4|1039.2|1038.8|19434
1671543900000|2022-12-20 13:45:00|1039|1038.2|1039.6|1039.2|1039.8|1039.2|1037|1036.6|29601
1671544200000|2022-12-20 13:50:00|1039.8|1039.4|1042|1041.6|1042|1041.8|1039.4|1039.4|47861
1671544500000|2022-12-20 13:55:00|1042.4|1041.8|1042.8|1042.6|1043.8|1043.4|1042.4|1041.8|53534
1671544800000|2022-12-20 14:00:00|1043|1042.8|1042|1041.8|1043.6|1043.2|1041.6|1041.2|25697
1671545100000|2022-12-20 14:05:00|1042.2|1042|1042.4|1042.2|1043.4|1043|1041.8|1041.6|26067
1671545400000|2022-12-20 14:10:00|1042.6|1042.4|1042.6|1042.4|1043|1042.6|1042|1041.8|27721
1671545700000|2022-12-20 14:15:00|1042.8|1042.6|1042.2|1041.8|1043|1042.8|1042|1041.6|32613
1671546000000|2022-12-20 14:20:00|1042|1042|1042.2|1041.8|1042.8|1042.4|1041.4|1041.2|57117
1671546300000|2022-12-20 14:25:00|1042.4|1042|1042.2|1042|1043|1042.8|1042|1041.8|21557
1671546600000|2022-12-20 14:30:00|1041.8|1041.2|1043.6|1043.2|1043.6|1043.2|1040.4|1040.2|100049
1671546900000|2022-12-20 14:35:00|1044|1043.4|1049.2|1048.6|1049.4|1049.2|1043.2|1042.8|146903
1671547200000|2022-12-20 14:40:00|1049|1048.8|1044.6|1044.4|1049.4|1049|1044.4|1044|51553
1671547500000|2022-12-20 14:45:00|1045.2|1044.2|1046.6|1046.4|1047|1046.6|1044.8|1044.2|75948
1671547800000|2022-12-20 14:50:00|1046.4|1046.2|1046.8|1046.6|1048|1047.6|1046.2|1045.8|54058
1671548100000|2022-12-20 14:55:00|1047|1046.2|1046.8|1046.6|1047.2|1047|1046.4|1046|35386
1671548400000|2022-12-20 15:00:00|1046.6|1046.2|1047.4|1047.2|1048.6|1048.4|1046.6|1046.2|72595
1671548700000|2022-12-20 15:05:00|1047.8|1047.4|1048.4|1048.2|1049.8|1049.6|1047.6|1047.2|102800
1671549000000|2022-12-20 15:10:00|1048.8|1048.4|1047.6|1047|1049.4|1049|1046.2|1045.6|35453
1671549300000|2022-12-20 15:15:00|1047.4|1047.2|1046.6|1046.4|1047.6|1047.4|1046.2|1045.8|56490
1671549600000|2022-12-20 15:20:00|1046.8|1046.6|1046.4|1046|1048|1047.6|1046.4|1045.8|83096
1671549900000|2022-12-20 15:25:00|1046|1046.2|1046.4|1046|1046.4|1046.2|1044.4|1044|45666
1671550200000|2022-12-20 15:30:00|1046.6|1046.2|1044.6|1044.2|1046.8|1046.4|1044.2|1043.8|34386
1671550500000|2022-12-20 15:35:00|1044.8|1044.6|1046|1045.8|1046|1045.8|1044.8|1044.4|41607
1671550800000|2022-12-20 15:40:00|1046.4|1046.2|1047.8|1047.4|1047.8|1047.6|1045.8|1045.4|81644
1671551100000|2022-12-20 15:45:00|1048|1047.6|1047.2|1047|1048|1047.8|1046.2|1045.8|60714
1671551400000|2022-12-20 15:50:00|1047|1046.8|1045.4|1045|1047.2|1046.8|1045.2|1045|55203
1671551700000|2022-12-20 15:55:00|1045.2|1045.2|1043|1042.8|1045.6|1045.2|1042.8|1042.4|78711
1671552000000|2022-12-20 16:00:00|1043.2|1043|1046|1045.8|1046|1045.8|1042|1041.6|48391
1671552300000|2022-12-20 16:05:00|1045.8|1045.6|1045.2|1044.8|1047.6|1047.2|1045|1044.8|108064
1671552600000|2022-12-20 16:10:00|1045.4|1045|1044.8|1044.4|1046|1045.6|1044|1043.6|79337
1671552900000|2022-12-20 16:15:00|1044.6|1044.6|1047.8|1047.4|1047.8|1047.4|1044.6|1044.4|181146
1671553200000|2022-12-20 16:20:00|1047.6|1047.2|1048.8|1048.4|1049.4|1049|1047.6|1047.2|231530
1671553500000|2022-12-20 16:25:00|1048.6|1048.2|1049|1048.8|1049.8|1049.6|1047.6|1047.2|259721
1671609600000|2022-12-21 08:00:00|1055|1053.4|1042.8|1041.8|1055|1053.4|1042.8|1041.8|44156
1671609900000|2022-12-21 08:05:00|1042.6|1041.6|1037.8|1037|1043.2|1042|1037.2|1036.6|29623
1671610200000|2022-12-21 08:10:00|1037.6|1036.8|1037.6|1037|1038.6|1038|1035.4|1035|39042
1671610500000|2022-12-21 08:15:00|1037.8|1037.2|1041.6|1041|1042.6|1042|1036.8|1036.4|20883
1671610800000|2022-12-21 08:20:00|1041.4|1041.2|1040.6|1040|1042|1041.4|1039.4|1038.8|16358
1671611100000|2022-12-21 08:25:00|1040.4|1039.8|1036.2|1035.8|1040.6|1040.2|1035.4|1035.2|40525
1671611400000|2022-12-21 08:30:00|1036|1035.6|1035.2|1034.8|1036.2|1036|1033.6|1033.4|45681
1671611700000|2022-12-21 08:35:00|1035.4|1033|1035.6|1035.4|1036|1035.8|1032.8|1032.2|33510
1671612000000|2022-12-21 08:40:00|1035.4|1035|1037.4|1037|1038.6|1038.2|1035.2|1035|28361
1671612300000|2022-12-21 08:45:00|1037.2|1036.6|1039.8|1039.4|1039.8|1039.6|1036.8|1036.4|23143
1671612600000|2022-12-21 08:50:00|1040|1039.6|1043.8|1043.2|1043.8|1043.4|1040|1039.2|11312
1671612900000|2022-12-21 08:55:00|1044.2|1043.4|1043.4|1043|1045|1044.6|1043.2|1042.8|19816
1671613200000|2022-12-21 09:00:00|1043.8|1043.2|1048.6|1048|1048.6|1048|1043.8|1043.2|21227
1671613500000|2022-12-21 09:05:00|1048.4|1048.2|1049.6|1049.2|1050.6|1050.4|1048.2|1047.8|32143
1671613800000|2022-12-21 09:10:00|1049.8|1049.4|1050.6|1050|1050.6|1050|1048.2|1047.6|21607
1671614100000|2022-12-21 09:15:00|1050.4|1050.2|1052.8|1052.4|1054.8|1054.4|1050|1049.6|30336
1671614400000|2022-12-21 09:20:00|1053|1052.6|1053|1052.6|1054.2|1053.6|1052.6|1052|19555
1671614700000|2022-12-21 09:25:00|1052.8|1052.4|1051|1050.6|1052.8|1052.4|1050.8|1050.6|8041
1671615000000|2022-12-21 09:30:00|1050.8|1050.2|1050.6|1050|1051.2|1050.8|1050.2|1050|11154
1671615300000|2022-12-21 09:35:00|1050.2|1050.2|1050.8|1050.4|1051|1050.6|1049.8|1049.4|21009
1671615600000|2022-12-21 09:40:00|1051|1050.6|1053.6|1053|1053.8|1053.4|1051|1050.6|62729
1671615900000|2022-12-21 09:45:00|1053.4|1052.8|1055.2|1054.8|1056.6|1056.2|1052.4|1052|62118
1671616200000|2022-12-21 09:50:00|1055.4|1055|1055.4|1055|1056.6|1056.2|1055.4|1054.8|26473
1671616500000|2022-12-21 09:55:00|1055.6|1055.2|1053.6|1053.2|1056.2|1056|1053.4|1052.8|20482
1671616800000|2022-12-21 10:00:00|1053.4|1053.4|1052.4|1052.2|1053.6|1053.4|1051.8|1051.4|20780
1671617100000|2022-12-21 10:05:00|1052.8|1052|1052.2|1052|1053|1052.8|1051.8|1051.4|15951
1671617400000|2022-12-21 10:10:00|1052.8|1052.4|1050.6|1050.2|1053.4|1053.2|1050.6|1050.2|21331
1671617700000|2022-12-21 10:15:00|1050.4|1050|1051|1050.6|1051.2|1050.6|1049.2|1048.8|15882
1671618000000|2022-12-21 10:20:00|1051.4|1050.8|1050.6|1050|1052.8|1052.4|1050.4|1050|29147
1671618300000|2022-12-21 10:25:00|1050.4|1050.6|1053|1052.8|1053|1052.8|1050.4|1050.6|23836
1671618600000|2022-12-21 10:30:00|1053.4|1053|1052.4|1052|1053.4|1053|1052.2|1051.8|9371
1671618900000|2022-12-21 10:35:00|1052.2|1051.6|1050.8|1050.6|1052.2|1051.6|1050|1049.4|19173
1671619200000|2022-12-21 10:40:00|1050.6|1050.2|1049.8|1049.6|1050.6|1050.2|1049|1048.8|19446
1671619500000|2022-12-21 10:45:00|1050|1049.4|1050|1049.8|1051|1050.6|1049.8|1049.4|7233
1671619800000|2022-12-21 10:50:00|1050.2|1049.6|1050.2|1049.6|1050.8|1050.4|1049.8|1049.6|16730
1671620100000|2022-12-21 10:55:00|1050|1049.8|1049.8|1049.4|1050.8|1050.4|1049.2|1048.8|20430
1671620400000|2022-12-21 11:00:00|1049.6|1049|1051|1050.8|1051|1050.8|1048.8|1048.2|9791
1671620700000|2022-12-21 11:05:00|1050.8|1050.4|1050|1049.8|1051.4|1051|1049.6|1049.2|45616
1671621000000|2022-12-21 11:10:00|1050.2|1049.6|1052.6|1052|1052.6|1052.2|1050|1049.6|26695
1671621300000|2022-12-21 11:15:00|1052.4|1051.8|1054.4|1054|1054.4|1054|1051.6|1051.2|20787
1671621600000|2022-12-21 11:20:00|1054.2|1054.2|1055.6|1055|1055.8|1055.4|1054.2|1054|29634
1671621900000|2022-12-21 11:25:00|1055.4|1055.2|1054.8|1054.6|1056|1055.6|1054.6|1054.4|10651
1671622200000|2022-12-21 11:30:00|1055|1054.8|1055.6|1055.4|1056.4|1056.2|1055|1054.6|12725
1671622500000|2022-12-21 11:35:00|1056|1055.6|1056|1055.8|1057|1056.6|1055.4|1055.2|26733
1671622800000|2022-12-21 11:40:00|1056.2|1056|1055.6|1055.2|1056.6|1056.4|1055|1054.6|18863
1671623100000|2022-12-21 11:45:00|1055.8|1055.4|1055|1054.6|1055.8|1055.4|1055|1054.4|19399
1671623400000|2022-12-21 11:50:00|1054.8|1054.8|1054.8|1054.6|1055.6|1055.2|1054.6|1054.2|39107
1671623700000|2022-12-21 11:55:00|1054.6|1054.2|1055.6|1055.2|1055.8|1055.6|1054.6|1054.2|17426
1671624000000|2022-12-21 12:00:00|1055.4|1054.6|1054|1053.6|1055.4|1054.6|1053.8|1053.6|7006
1671624300000|2022-12-21 12:05:00|1053.8|1053.8|1054|1053.8|1054.4|1054|1053.6|1053.2|24213
1671624600000|2022-12-21 12:10:00|1053.6|1053.2|1053.4|1053|1053.8|1053.6|1053|1052.6|21981
1671624900000|2022-12-21 12:15:00|1053.6|1053.2|1053.6|1053.2|1054|1053.8|1053.2|1052.6|15771
1671625200000|2022-12-21 12:20:00|1053.8|1053.4|1054.2|1054|1054.4|1054|1053.6|1053.2|23107
1671625500000|2022-12-21 12:25:00|1054|1053.8|1055|1054.6|1055|1054.6|1053.8|1053.4|6310
1671625800000|2022-12-21 12:30:00|1054.8|1054.4|1056.6|1056.2|1056.6|1056.4|1054.8|1054.4|26540
1671626100000|2022-12-21 12:35:00|1056.4|1056|1057|1056.8|1057|1056.8|1055.8|1055.6|15940
1671626400000|2022-12-21 12:40:00|1057.4|1057.2|1056.6|1056.2|1057.4|1057.2|1056.4|1056.2|8953
1671626700000|2022-12-21 12:45:00|1056.4|1056|1057.4|1057|1057.4|1057.2|1055.8|1055.4|21077
1671627000000|2022-12-21 12:50:00|1057.2|1056.8|1057.8|1057.4|1058.4|1058|1056.8|1056.6|47286
1671627300000|2022-12-21 12:55:00|1058|1057.6|1058.6|1058.2|1059|1058.6|1057.8|1057.4|9276
1671627600000|2022-12-21 13:00:00|1058.8|1058.4|1059.8|1059.4|1059.8|1059.6|1058.6|1058.2|19741
1671627900000|2022-12-21 13:05:00|1059.6|1059.2|1060.2|1059.6|1060.4|1060|1059.4|1059|73602
1671628200000|2022-12-21 13:10:00|1060|1059.8|1061.6|1061.2|1061.6|1061.2|1059.8|1059.8|24655
1671628500000|2022-12-21 13:15:00|1061.8|1061.4|1061.4|1061.2|1062|1061.6|1060.6|1060.4|17926
1671628800000|2022-12-21 13:20:00|1061.2|1060.8|1062.8|1062.6|1063.4|1063|1060.8|1060.4|45533
1671629100000|2022-12-21 13:25:00|1062.6|1062.4|1063.2|1063|1063.8|1063.2|1062.4|1062|17865
1671629400000|2022-12-21 13:30:00|1063.4|1062.8|1063.8|1063.6|1064|1063.8|1062.8|1062.6|34625
1671629700000|2022-12-21 13:35:00|1063.6|1063.4|1063.2|1062.8|1064|1063.6|1063|1062.8|19526
1671630000000|2022-12-21 13:40:00|1063.4|1063|1063.8|1063.4|1064|1063.6|1063.2|1062.8|32358
1671630300000|2022-12-21 13:45:00|1063.6|1063.2|1065.6|1065|1065.6|1065.4|1063|1062.6|59149
1671630600000|2022-12-21 13:50:00|1065.4|1065.2|1065.8|1065.4|1066.8|1066.6|1065.2|1064.8|41454
1671630900000|2022-12-21 13:55:00|1066|1065.6|1065.4|1065|1066|1065.8|1064.8|1064.4|19159
1671631200000|2022-12-21 14:00:00|1065.2|1064.8|1065.6|1065.2|1065.8|1065.4|1064.8|1064.4|21419
1671631500000|2022-12-21 14:05:00|1066|1065.4|1066|1065.6|1066.4|1066|1065|1064.8|35203
1671631800000|2022-12-21 14:10:00|1065.8|1065.8|1067.4|1067|1068.6|1068.2|1065.4|1065.2|58768
1671632100000|2022-12-21 14:15:00|1067.2|1066.8|1066.8|1066.4|1067.4|1067|1065.6|1065.4|45925
1671632400000|2022-12-21 14:20:00|1067|1066.6|1065.6|1065|1067|1066.6|1065.2|1065|39903
1671632700000|2022-12-21 14:25:00|1065.8|1065.2|1066|1065.6|1066.2|1066|1065.6|1065.2|15813
1671633000000|2022-12-21 14:30:00|1065.8|1065.8|1067.2|1066.6|1067.4|1067|1065.4|1065.2|37542
1671633300000|2022-12-21 14:35:00|1067.4|1066.8|1067.2|1066.8|1067.6|1067.2|1066.4|1066|30329
1671633600000|2022-12-21 14:40:00|1067|1067|1065.8|1065.4|1067|1067|1065.2|1064.8|42976
1671633900000|2022-12-21 14:45:00|1066|1065.6|1065|1064.8|1066|1065.6|1065|1064.6|19652
1671634200000|2022-12-21 14:50:00|1064.8|1064.6|1064.6|1064.2|1065|1064.6|1063.8|1063.4|63225
1671634500000|2022-12-21 14:55:00|1064.2|1064|1063.2|1063|1064.2|1064|1063|1062.6|65042
1671634800000|2022-12-21 15:00:00|1063|1062.8|1063.6|1063.2|1065.4|1064.8|1063|1062.8|45351
1671635100000|2022-12-21 15:05:00|1063.8|1063|1066.4|1066|1066.6|1066.2|1063.4|1063|68188
1671635400000|2022-12-21 15:10:00|1066.6|1066.2|1067.8|1067.4|1067.8|1067.4|1066.4|1066|14331
1671635700000|2022-12-21 15:15:00|1067.6|1067.6|1067.2|1067|1068|1067.8|1067|1066.6|40629
1671636000000|2022-12-21 15:20:00|1067|1066.8|1069.6|1069.4|1069.8|1069.6|1067|1066.6|110867
1671636300000|2022-12-21 15:25:00|1069.4|1069.2|1068.6|1068.2|1070|1069.6|1068.6|1068.2|35520
1671636600000|2022-12-21 15:30:00|1068.8|1068.4|1070.8|1070.4|1071|1070.6|1068.8|1068.4|82598
1671636900000|2022-12-21 15:35:00|1071|1070.6|1071|1070.8|1071.6|1071.4|1070.8|1070.4|36919
1671637200000|2022-12-21 15:40:00|1070.8|1070.6|1069.4|1069.2|1070.8|1070.6|1069.2|1068.8|25392
1671637500000|2022-12-21 15:45:00|1069.2|1069|1070|1069.6|1070|1069.8|1068.6|1068.4|29057
1671637800000|2022-12-21 15:50:00|1069.8|1069.4|1070|1069.6|1070.6|1070.4|1069.2|1068.8|35703
1671638100000|2022-12-21 15:55:00|1069.8|1069.4|1068.8|1068.4|1070.6|1070.2|1068.6|1068.2|36696
1671638400000|2022-12-21 16:00:00|1069|1068.6|1068.6|1068.2|1069.8|1069.4|1068.4|1068|58117
1671638700000|2022-12-21 16:05:00|1068.4|1068|1067.8|1067.4|1068.4|1068.2|1066.6|1066.2|38242
1671639000000|2022-12-21 16:10:00|1068.2|1067.6|1067.2|1067|1068.4|1068.2|1066.8|1066.6|30679
1671639300000|2022-12-21 16:15:00|1067.4|1066.8|1065.8|1065.4|1067.4|1067.2|1065|1064.8|69871
1671639600000|2022-12-21 16:20:00|1065.6|1065.2|1066|1065.6|1067.2|1067|1065|1064.8|72167
1671639900000|2022-12-21 16:25:00|1066.2|1065.8|1067.6|1067.2|1067.8|1067.4|1065.6|1065.2|58361
1671696000000|2022-12-22 08:00:00|1070|1068.2|1074.4|1073.8|1077|1076|1070|1068.2|75372
1671696300000|2022-12-22 08:05:00|1074.2|1073|1075.8|1074.8|1077|1076.6|1072|1070.8|120193
1671696600000|2022-12-22 08:10:00|1076|1075|1076.4|1075.8|1076.4|1075.8|1073.6|1073|63660
1671696900000|2022-12-22 08:15:00|1076.6|1076|1076.4|1076|1077|1076.6|1074.8|1074.4|61666
1671697200000|2022-12-22 08:20:00|1076.2|1075.8|1075|1074.6|1077.2|1076.8|1074.8|1074.4|108588
1671697500000|2022-12-22 08:25:00|1075.2|1074.4|1073.6|1073|1075.8|1075.2|1073.4|1073|31814
1671697800000|2022-12-22 08:30:00|1073.4|1072.6|1076.2|1075.6|1076.2|1075.8|1073|1072.6|31392
1671698100000|2022-12-22 08:35:00|1076|1075.8|1075|1074.4|1076.4|1076|1074.6|1074.4|46478
1671698400000|2022-12-22 08:40:00|1074.8|1074.2|1074.4|1073.8|1075.4|1075.2|1073.6|1073.4|42071
1671698700000|2022-12-22 08:45:00|1074.2|1074|1072.2|1071.8|1075|1074.6|1071.6|1071.2|62001
1671699000000|2022-12-22 08:50:00|1072|1071.6|1070|1069.6|1072.4|1072|1069.8|1069.4|38355
1671699300000|2022-12-22 08:55:00|1069.8|1069.8|1069.8|1069.2|1070|1069.8|1068.8|1068.4|14841
1671699600000|2022-12-22 09:00:00|1069.6|1069.4|1071.6|1071|1071.6|1071|1068.6|1068.2|29436
1671699900000|2022-12-22 09:05:00|1071.4|1070.8|1072.8|1072.4|1073.2|1072.8|1071|1070.6|11206
1671700200000|2022-12-22 09:10:00|1073|1072.6|1075|1074.4|1075.4|1075.2|1073|1072.4|104162
1671700500000|2022-12-22 09:15:00|1074.8|1074.6|1073.2|1072.8|1075|1074.8|1072.4|1072|39936
1671700800000|2022-12-22 09:20:00|1073.4|1073|1073|1072.8|1073.4|1073.2|1072.4|1072|12186
1671701100000|2022-12-22 09:25:00|1073.2|1073.2|1074|1073.6|1075.8|1075.4|1073|1073.2|66658
1671701400000|2022-12-22 09:30:00|1073.8|1073.8|1075.2|1074.8|1075.4|1075|1073.8|1073.2|14432
1671701700000|2022-12-22 09:35:00|1075|1074.2|1074.2|1073.8|1075|1074.6|1073.8|1073.4|14322
1671702000000|2022-12-22 09:40:00|1074.4|1074|1074.6|1074.2|1075.2|1074.8|1073.8|1073.6|2794
1671702300000|2022-12-22 09:45:00|1074.4|1073.8|1074.8|1074.4|1075|1074.4|1073.8|1073.4|15236
1671702600000|2022-12-22 09:50:00|1075|1074.6|1074.4|1074.2|1075|1074.6|1073.8|1073.6|35438
1671702900000|2022-12-22 09:55:00|1074.2|1073.8|1072.2|1071.8|1074.2|1073.8|1072.2|1071.8|13675
1671703200000|2022-12-22 10:00:00|1072|1072|1071|1070.4|1072.6|1072.2|1070.2|1069.6|15126
1671703500000|2022-12-22 10:05:00|1070.8|1070.6|1073.4|1073|1073.4|1073|1070.8|1070.6|41225
1671703800000|2022-12-22 10:10:00|1073.2|1073.2|1074.4|1074|1074.8|1074.4|1073.2|1073|47435
1671704100000|2022-12-22 10:15:00|1074.6|1074.2|1073.6|1073.4|1074.6|1074.4|1073.2|1072.6|46449
1671704400000|2022-12-22 10:20:00|1073.8|1073|1076.4|1076.2|1076.6|1076.2|1073.6|1073|50474
1671704700000|2022-12-22 10:25:00|1076.6|1075.8|1076.8|1076.6|1077|1076.8|1076.4|1075.8|38172
1671705000000|2022-12-22 10:30:00|1076.6|1076.2|1077.2|1077|1077.8|1077.4|1076.4|1076|14296
1671705300000|2022-12-22 10:35:00|1077|1076.6|1077.4|1077|1077.4|1077|1076.2|1075.8|15549
1671705600000|2022-12-22 10:40:00|1077.8|1077.2|1076.8|1076.2|1079|1078.6|1076.6|1076.2|107094
1671705900000|2022-12-22 10:45:00|1076.6|1076.4|1078.4|1078.2|1078.8|1078.6|1076.6|1076.4|8589
1671706200000|2022-12-22 10:50:00|1078.2|1077.8|1077|1076.6|1078.4|1078|1076.4|1076|13958
1671706500000|2022-12-22 10:55:00|1077.2|1076.8|1076.8|1076.4|1077.6|1077.2|1076.2|1075.8|20426
1671706800000|2022-12-22 11:00:00|1076.6|1076.2|1075.6|1075.2|1076.6|1076.4|1075.4|1075|8459
1671707100000|2022-12-22 11:05:00|1075.8|1075.4|1076.2|1075.8|1076.8|1076.4|1075.6|1075.2|19809
1671707400000|2022-12-22 11:10:00|1076|1075.4|1075.8|1075.4|1076.6|1076.2|1075.6|1075.2|5177
1671707700000|2022-12-22 11:15:00|1076|1075.6|1076.2|1076|1076.2|1076|1075.8|1075.4|7574
1671708000000|2022-12-22 11:20:00|1076.4|1076.2|1075.8|1075.6|1076.8|1076.4|1075.8|1075.4|14946
1671708300000|2022-12-22 11:25:00|1075.6|1075.4|1075.4|1075.2|1075.8|1075.6|1075.2|1075|8697
1671708600000|2022-12-22 11:30:00|1075.6|1075.4|1076.4|1076.2|1076.6|1076.4|1075.6|1075.2|11877
1671708900000|2022-12-22 11:35:00|1076.2|1075.8|1075|1074.6|1076.8|1076.4|1074.8|1074.4|55710
1671709200000|2022-12-22 11:40:00|1074.8|1074.4|1074.4|1074|1075|1074.6|1074|1073.6|16585
1671709500000|2022-12-22 11:45:00|1074.6|1074.2|1075.6|1075|1076|1075.6|1074.6|1074.2|18340
1671709800000|2022-12-22 11:50:00|1075.4|1075.2|1074.4|1074|1075.6|1075.2|1074.4|1074|16291
1671710100000|2022-12-22 11:55:00|1074.6|1074.2|1074.4|1074.2|1075.2|1075|1074|1073.6|37754
1671710400000|2022-12-22 12:00:00|1074.6|1074|1075.8|1075.4|1076|1075.6|1074|1073.6|16975
1671710700000|2022-12-22 12:05:00|1076|1075.6|1074.8|1074.6|1076|1075.6|1074|1073.6|4993
1671711000000|2022-12-22 12:10:00|1074.6|1074.2|1073.6|1073.4|1074.8|1074.4|1073.6|1073.4|18858
1671711300000|2022-12-22 12:15:00|1073.8|1073.2|1073.4|1073.2|1074|1073.8|1073.2|1072.8|20285
1671711600000|2022-12-22 12:20:00|1073.6|1073.4|1074.2|1073.8|1075|1074.4|1073.6|1073.2|55198
1671711900000|2022-12-22 12:25:00|1074|1073.6|1074.2|1074|1074.2|1074|1073.8|1073.4|6448
1671712200000|2022-12-22 12:30:00|1074|1073.8|1074.2|1073.8|1074.2|1074|1074|1073.6|131
1671712500000|2022-12-22 12:35:00|1074|1074|1074|1073.8|1074.6|1074.2|1073.8|1073.6|17896
1671712800000|2022-12-22 12:40:00|1073.8|1073.6|1074.4|1074|1074.8|1074.6|1073.6|1073.4|6100
1671713100000|2022-12-22 12:45:00|1074.6|1074.2|1074.2|1073.8|1075|1074.6|1073.8|1073.6|14956
1671713400000|2022-12-22 12:50:00|1074.4|1074|1074|1073.6|1074.8|1074.6|1074|1073.6|22116
1671713700000|2022-12-22 12:55:00|1074.2|1073.4|1075.4|1075|1075.4|1075|1074|1073.4|17841
1671714000000|2022-12-22 13:00:00|1075.2|1075.2|1075.4|1075.2|1075.6|1075.4|1075.2|1075|11628
1671714300000|2022-12-22 13:05:00|1075.6|1075|1075.2|1075|1075.6|1075.2|1075|1074.8|4031
1671714600000|2022-12-22 13:10:00|1075.4|1075.2|1074.6|1074.4|1075.4|1075.2|1073.8|1073.4|39440
1671714900000|2022-12-22 13:15:00|1074.8|1074.6|1074.8|1074.4|1074.8|1074.6|1074.6|1074.2|2417
1671715200000|2022-12-22 13:20:00|1074.6|1074.2|1074.4|1074|1074.8|1074.6|1074|1073.8|22446
1671715500000|2022-12-22 13:25:00|1074.2|1073.8|1074.6|1074.2|1075|1074.6|1074.2|1073.8|5469
1671715800000|2022-12-22 13:30:00|1074.4|1073.2|1075|1074.6|1076|1075.8|1074|1073.2|61835
1671716100000|2022-12-22 13:35:00|1074.8|1074.2|1075.2|1075|1075.4|1075|1074|1073.6|26325
1671716400000|2022-12-22 13:40:00|1075.4|1074.8|1074.4|1074|1075.8|1075.4|1074.2|1073.8|5262
1671716700000|2022-12-22 13:45:00|1074.2|1073.8|1074.2|1073.8|1075.8|1075.4|1074|1073.4|25381
1671717000000|2022-12-22 13:50:00|1074|1073.6|1074.6|1074|1075.4|1075|1074|1073.6|8849
1671717300000|2022-12-22 13:55:00|1074.4|1074.2|1076|1075.6|1076|1075.8|1074.4|1074.2|32036
1671717600000|2022-12-22 14:00:00|1075.8|1075.4|1075.4|1075|1076|1075.6|1075|1074.6|6475
1671717900000|2022-12-22 14:05:00|1075.2|1074.8|1075|1074.6|1075.4|1075.2|1074.8|1074.4|9315
1671718200000|2022-12-22 14:10:00|1075.2|1074.8|1075|1074.6|1075.6|1075.4|1075|1074.6|28539
1671718500000|2022-12-22 14:15:00|1075.2|1074.8|1075.6|1075.2|1075.8|1075.6|1074.8|1074.4|9047
1671718800000|2022-12-22 14:20:00|1075.4|1075.4|1075.2|1075|1075.6|1075.4|1073.8|1073.6|38923
1671719100000|2022-12-22 14:25:00|1075.6|1075.2|1075.6|1075|1076.6|1076.2|1075.2|1075|12605
1671719400000|2022-12-22 14:30:00|1075.4|1074.4|1074|1073.6|1077|1076.6|1073.8|1073.6|34771
1671719700000|2022-12-22 14:35:00|1073.8|1073.4|1071.6|1071|1074|1073.6|1071.2|1070.6|67931
1671720000000|2022-12-22 14:40:00|1071.4|1070.8|1071.4|1071.2|1072.4|1071.8|1070.4|1070|55337
1671720300000|2022-12-22 14:45:00|1071.2|1071|1072|1071.8|1072.2|1071.8|1070|1069.8|48475
1671720600000|2022-12-22 14:50:00|1072.2|1071.4|1071.2|1070.8|1072.2|1071.8|1070.4|1070.2|60992
1671720900000|2022-12-22 14:55:00|1071.4|1071|1069.8|1069.4|1072|1071.6|1069.2|1068.8|22592
1671721200000|2022-12-22 15:00:00|1069.6|1069.6|1068.6|1068.2|1070|1069.8|1067.4|1067|41939
1671721500000|2022-12-22 15:05:00|1068.4|1068|1066.4|1066|1068.8|1068.4|1066.2|1066|26955
1671721800000|2022-12-22 15:10:00|1066.2|1066.2|1066|1065.4|1067.4|1067.2|1065.4|1065|22885
1671722100000|2022-12-22 15:15:00|1065.8|1065.6|1068.2|1067.6|1068.6|1068.4|1065.6|1065.2|48397
1671722400000|2022-12-22 15:20:00|1068.4|1067.8|1067.4|1066.8|1068.4|1068|1066.6|1066.2|41952
1671722700000|2022-12-22 15:25:00|1067.2|1067|1067|1066.8|1067.8|1067.4|1066.4|1066|52086
1671723000000|2022-12-22 15:30:00|1067.2|1067|1067.4|1067.2|1068.2|1068|1066.4|1066|43485
1671723300000|2022-12-22 15:35:00|1067.6|1067.4|1067.4|1067.2|1068.2|1068|1067.4|1067.2|50095
1671723600000|2022-12-22 15:40:00|1067.6|1067.4|1067.8|1067.6|1068.4|1068.2|1067|1066.8|37686
1671723900000|2022-12-22 15:45:00|1068|1067.2|1066.6|1066.4|1068|1067.4|1066.2|1065.8|26102
1671724200000|2022-12-22 15:50:00|1066.8|1066.2|1065|1064.8|1066.8|1066.4|1065|1064.8|24858
1671724500000|2022-12-22 15:55:00|1065.2|1064.6|1064|1063.8|1065.2|1064.6|1063.6|1063.2|29759
1671724800000|2022-12-22 16:00:00|1063.8|1063.4|1062.8|1062.4|1064.2|1063.8|1061.8|1061.4|60038
1671725100000|2022-12-22 16:05:00|1062.6|1062.6|1062.4|1062|1064.2|1063.8|1062.2|1062|19921
1671725400000|2022-12-22 16:10:00|1062.2|1061.8|1061.8|1061.6|1062.6|1062.2|1061|1060.8|21981
1671725700000|2022-12-22 16:15:00|1061.6|1061.4|1061.8|1061.6|1062.6|1062.4|1061.2|1060.8|67804
1671726000000|2022-12-22 16:20:00|1062|1061.4|1063.2|1063|1063.2|1063|1061.2|1061|50880
1671726300000|2022-12-22 16:25:00|1063.4|1062.8|1063.2|1062.8|1063.6|1063.2|1062|1061.6|36703
1671782400000|2022-12-23 08:00:00|1069|1067.6|1070.6|1070|1071.2|1070.2|1065.2|1064.2|24312
1671782700000|2022-12-23 08:05:00|1070.2|1069.8|1066.4|1066|1070.8|1070.2|1066.4|1065.8|13809
1671783000000|2022-12-23 08:10:00|1066.8|1066.2|1066|1065.4|1068.4|1067.6|1065.4|1064.6|23921
1671783300000|2022-12-23 08:15:00|1065.8|1065|1063.8|1063.4|1066.2|1065.4|1063.4|1063|14370
1671783600000|2022-12-23 08:20:00|1064.2|1063.6|1061.4|1061|1064.6|1064|1060.8|1060.4|9286
1671783900000|2022-12-23 08:25:00|1061.6|1060.8|1064.4|1064|1065|1064.4|1061.6|1060.8|23364
1671784200000|2022-12-23 08:30:00|1064.2|1063.6|1065.8|1065.2|1066.8|1066.2|1064|1063.6|23736
1671784500000|2022-12-23 08:35:00|1065.6|1065.4|1066.2|1065.8|1067.8|1067.2|1065.6|1065|27366
1671784800000|2022-12-23 08:40:00|1066|1065.6|1065.2|1065|1066.8|1066.2|1065|1064.6|5778
1671785100000|2022-12-23 08:45:00|1065|1064.8|1066.6|1066.2|1066.8|1066.2|1065|1064.8|8243
1671785400000|2022-12-23 08:50:00|1066.4|1066|1066.6|1066|1066.6|1066.2|1065.6|1065.2|7600
1671785700000|2022-12-23 08:55:00|1066.8|1066.2|1066.6|1066.4|1067|1066.6|1065.4|1065|4674
1671786000000|2022-12-23 09:00:00|1067|1066.6|1068.2|1067.8|1068.4|1068|1067|1066.6|12922
1671786300000|2022-12-23 09:05:00|1068.4|1068|1068.2|1068|1069.6|1069.2|1068|1067.8|7558
1671786600000|2022-12-23 09:10:00|1067.8|1067.4|1065.4|1065|1067.8|1067.6|1065.4|1065|13320
1671786900000|2022-12-23 09:15:00|1065.2|1064.6|1064.6|1064.4|1065.2|1064.6|1064|1063.6|7196
1671787200000|2022-12-23 09:20:00|1064.8|1064.6|1066.6|1066.2|1066.6|1066.4|1064.8|1064.4|23725
1671787500000|2022-12-23 09:25:00|1066.4|1066|1066.2|1066|1066.6|1066.2|1065.4|1065|8411
1671787800000|2022-12-23 09:30:00|1066|1065.8|1066.2|1065.8|1066.6|1066.2|1065.6|1065.4|10219
1671788100000|2022-12-23 09:35:00|1066|1065.4|1064.4|1064.2|1066.4|1066|1064.2|1063.8|11304
1671788400000|2022-12-23 09:40:00|1064.6|1064|1064.4|1064|1065.2|1065|1064.4|1064|13022
1671788700000|2022-12-23 09:45:00|1064.6|1064.2|1066|1065.8|1066.2|1066|1064.4|1064.2|10680
1671789000000|2022-12-23 09:50:00|1066.2|1066|1067|1066.8|1067|1066.8|1065.4|1065.2|12790
1671789300000|2022-12-23 09:55:00|1066.8|1066.4|1065.4|1065|1067|1066.6|1065|1064.8|11236
1671789600000|2022-12-23 10:00:00|1065.8|1065.2|1065.8|1065.2|1067|1066.6|1065.4|1065|6788
1671789900000|2022-12-23 10:05:00|1065.6|1065.4|1067.4|1067|1067.4|1067.2|1065.4|1065.2|10419
1671790200000|2022-12-23 10:10:00|1067.2|1066.8|1067|1066.6|1067.2|1067|1066.8|1066.6|4292
1671790500000|2022-12-23 10:15:00|1067.2|1066.8|1068.6|1068.4|1068.8|1068.4|1067|1066.6|21595
1671790800000|2022-12-23 10:20:00|1068.8|1068.6|1069.4|1069.2|1069.8|1069.4|1068.8|1068.6|14651
1671791100000|2022-12-23 10:25:00|1069.6|1069.4|1069.4|1069|1070.2|1069.8|1069.2|1068.8|17906
1671791400000|2022-12-23 10:30:00|1069.2|1069.2|1071|1070.8|1071|1070.8|1069.2|1069|8025
1671791700000|2022-12-23 10:35:00|1071.2|1071|1071|1070.8|1071.6|1071.2|1071|1070.6|12923
1671792000000|2022-12-23 10:40:00|1071.2|1070.6|1070.2|1070|1071.2|1070.8|1070.2|1070|22743
1671792300000|2022-12-23 10:45:00|1070.4|1070.2|1072|1071.6|1072|1071.6|1070.4|1070|10425
1671792600000|2022-12-23 10:50:00|1071.8|1071.8|1073|1072.6|1073.2|1072.8|1071.6|1071.2|15601
1671792900000|2022-12-23 10:55:00|1073.2|1072.8|1072.2|1072|1073.2|1072.8|1071.4|1071|7101
1671793200000|2022-12-23 11:00:00|1072.4|1071.8|1072.8|1072.6|1073|1072.6|1071.6|1071.4|9227
1671793500000|2022-12-23 11:05:00|1073|1072.4|1072|1071.6|1073|1072.4|1071.8|1071.6|6874
1671793800000|2022-12-23 11:10:00|1071.8|1071.8|1072|1071.6|1072|1071.8|1071.8|1071.6|4997
1671794100000|2022-12-23 11:15:00|1071.8|1071.4|1071.4|1071|1072|1071.4|1070.6|1070.2|7884
1671794400000|2022-12-23 11:20:00|1071.2|1071.2|1069.6|1069.4|1071.4|1071.2|1069.4|1069.2|8623
1671794700000|2022-12-23 11:25:00|1069.4|1069.2|1069.4|1069|1069.6|1069.4|1069|1068.6|8190
1671795000000|2022-12-23 11:30:00|1069.2|1069.2|1067.6|1067.2|1069.4|1069.2|1067.6|1067.2|7877
1671795300000|2022-12-23 11:35:00|1067.8|1067.4|1067.2|1066.6|1068|1067.6|1066.8|1066.4|17988
1671795600000|2022-12-23 11:40:00|1067|1066.8|1066.2|1065.8|1067.2|1067|1065.6|1065.2|14979
1671795900000|2022-12-23 11:45:00|1066.4|1065.6|1066.4|1066.2|1067.6|1067|1065.8|1065.4|24435
1671796200000|2022-12-23 11:50:00|1066.2|1066|1065.6|1065.2|1066.6|1066.2|1065.4|1065|18636
1671796500000|2022-12-23 11:55:00|1065.8|1065.4|1065.8|1065.2|1065.8|1065.6|1065|1064.8|8582
1671796800000|2022-12-23 12:00:00|1065.6|1065.4|1065|1064.8|1065.6|1065.6|1064.4|1064.2|36266
1671797100000|2022-12-23 12:05:00|1065.2|1064.6|1064.2|1063.6|1065.2|1064.6|1063.4|1062.8|20727
1671797400000|2022-12-23 12:10:00|1064|1063.8|1065.8|1065.4|1065.8|1065.4|1063.8|1063.4|11552
1671797700000|2022-12-23 12:15:00|1066|1065.6|1066.4|1066|1066.8|1066.4|1065.6|1065.2|19930
1671798000000|2022-12-23 12:20:00|1066.6|1066.2|1067.2|1066.8|1067.4|1067.2|1066.6|1066|6628
1671798300000|2022-12-23 12:25:00|1067|1066.4|1067.6|1067.2|1067.6|1067.2|1066.6|1066.4|9567
1671798600000|2022-12-23 12:30:00|1067.4|1067.4|1068|1067.6|1068|1067.8|1067|1066.6|2125
1671798900000|2022-12-23 12:35:00|1067.8|1067.4|1068|1067.6|1068.2|1067.8|1067.6|1067.2|5972
1671799200000|2022-12-23 12:40:00|1067.8|1067.4|1067.4|1067.2|1068.2|1067.8|1067.4|1067.2|2068
1671799500000|2022-12-23 12:45:00|1067.6|1067|1068.2|1067.8|1068.2|1068|1067.2|1066.8|11371
1671799800000|2022-12-23 12:50:00|1068|1067.6|1068.4|1068|1068.6|1068.2|1067.8|1067.4|7564
1671800100000|2022-12-23 12:55:00|1068.6|1068.2|1068.2|1068|1068.6|1068.2|1067.8|1067.6|9211
1671800400000|2022-12-23 13:00:00|1068|1067.8|1068.8|1068.4|1068.8|1068.6|1068|1067.6|6020
1671800700000|2022-12-23 13:05:00|1068.6|1068.6|1068.6|1068.4|1068.8|1068.6|1068.4|1068.2|816
1671801000000|2022-12-23 13:10:00|1068.8|1068.2|1068.8|1068.4|1068.8|1068.6|1068.4|1068.2|9034
1671801300000|2022-12-23 13:15:00|1068.6|1068.2|1068.6|1068.2|1069.6|1069.2|1068.4|1068|8694
1671801600000|2022-12-23 13:20:00|1068.4|1067.8|1068.2|1067.8|1068.6|1068.4|1067.6|1067.2|14801
1671801900000|2022-12-23 13:25:00|1068|1067.6|1067.4|1066.4|1068.2|1067.8|1067|1066.4|9508
1671802200000|2022-12-23 13:30:00|1068|1066.8|1067.8|1067.6|1069.6|1069|1062|1060.8|58495
1671802500000|2022-12-23 13:35:00|1068|1067.2|1069.6|1069.2|1070.4|1069.8|1066|1065.6|19438
1671802800000|2022-12-23 13:40:00|1069.4|1069|1070.4|1069.8|1071.2|1070.8|1069.2|1068.8|25010
1671803100000|2022-12-23 13:45:00|1070.2|1070|1068.2|1067.8|1070.4|1070.2|1067.8|1067.4|14231
1671803400000|2022-12-23 13:50:00|1068.4|1068|1063.6|1063|1069|1068.6|1063.4|1062.8|28321
1671803700000|2022-12-23 13:55:00|1063.4|1063.2|1062.6|1062.2|1063.6|1063.2|1061.8|1061|12655
1671804000000|2022-12-23 14:00:00|1062.8|1061.8|1061.2|1060.8|1063.4|1063|1061.2|1060.6|34861
1671804300000|2022-12-23 14:05:00|1061|1060.6|1063.2|1062.8|1063.4|1063|1061|1060.6|10559
1671804600000|2022-12-23 14:10:00|1063.4|1062.6|1062.6|1062|1063.4|1062.8|1061.6|1061.2|19056
1671804900000|2022-12-23 14:15:00|1062.4|1062.2|1062.4|1062.2|1063|1062.6|1062.2|1061.8|4134
1671805200000|2022-12-23 14:20:00|1062.6|1062|1063|1062.6|1063.4|1063|1062.4|1062|9271
1671805500000|2022-12-23 14:25:00|1062.8|1062.4|1063|1062.6|1063.2|1063|1062.4|1062|988
1671805800000|2022-12-23 14:30:00|1063.2|1062.8|1064.8|1064.4|1066|1065.6|1063.2|1062.8|18732
1671806100000|2022-12-23 14:35:00|1064.6|1064.6|1063.6|1063.2|1064.6|1064.6|1062.6|1062|30827
1671806400000|2022-12-23 14:40:00|1063.4|1063.4|1064.4|1064|1065.4|1065|1063.2|1062.8|7851
1671806700000|2022-12-23 14:45:00|1064.2|1063.6|1063.6|1063.2|1064.4|1064|1062.8|1062.4|17837
1671807000000|2022-12-23 14:50:00|1063.8|1063.4|1063|1062.8|1064|1063.6|1062.8|1062.4|17907
1671807300000|2022-12-23 14:55:00|1063.2|1063|1064|1063.4|1064|1063.6|1062.4|1062.2|11389
1671807600000|2022-12-23 15:00:00|1065|1064.6|1064.4|1064|1066|1065.4|1063|1062.6|56677
1671807900000|2022-12-23 15:05:00|1064.2|1064.2|1064.4|1064|1065.8|1065.4|1063.8|1063.4|46464
1671808200000|2022-12-23 15:10:00|1064.2|1063.8|1065.6|1065.2|1066.4|1066|1064.2|1063.8|24312
1671808500000|2022-12-23 15:15:00|1065.4|1065|1068.2|1067.8|1068.4|1068|1065|1064.6|37157
1671808800000|2022-12-23 15:20:00|1068|1067.6|1069.6|1069.4|1070|1069.6|1067.4|1067.2|20376
1671809100000|2022-12-23 15:25:00|1069.8|1069.2|1070.2|1069.8|1070.6|1070.2|1069.6|1069.2|11291
1671809400000|2022-12-23 15:30:00|1070|1069.6|1070.2|1070|1070.8|1070.4|1069.6|1069.4|20797
1671809700000|2022-12-23 15:35:00|1070.4|1070.2|1071.6|1071.2|1071.8|1071.4|1070|1069.6|18387
1671810000000|2022-12-23 15:40:00|1071.8|1071.4|1070.4|1070.2|1071.8|1071.4|1070.4|1070|19154
1671810300000|2022-12-23 15:45:00|1070.6|1070|1069.6|1069.4|1070.6|1070.4|1069.4|1069.2|19604
1671810600000|2022-12-23 15:50:00|1069.8|1069.2|1069.2|1068.8|1069.8|1069.6|1068.6|1068.4|58009
1671810900000|2022-12-23 15:55:00|1069.4|1069|1068.6|1068.2|1070|1069.6|1068.4|1068|20118
1671811200000|2022-12-23 16:00:00|1068.4|1068|1068|1067.6|1068.8|1068.6|1067.6|1067.4|28544
1671811500000|2022-12-23 16:05:00|1068.2|1067.8|1068.8|1068.4|1068.8|1068.6|1067.6|1067.2|35629
1671811800000|2022-12-23 16:10:00|1069.2|1068.6|1069.6|1069.2|1070|1069.8|1068.8|1068.4|12276
1671812100000|2022-12-23 16:15:00|1069.4|1069|1069.2|1069|1069.6|1069.2|1068.6|1068.4|33747
1671812400000|2022-12-23 16:20:00|1069|1068.8|1068.8|1068.4|1069.4|1069.2|1068|1067.6|33629
1671812700000|2022-12-23 16:25:00|1068.6|1068.2|1068.4|1068|1069.2|1069|1068.2|1068|30903
1672128000000|2022-12-27 08:00:00|1074.2|1073.2|1077.8|1076.8|1078.8|1078|1073.8|1073|47333
1672128300000|2022-12-27 08:05:00|1078.4|1077|1077|1076.2|1078.8|1077.8|1075.2|1074.6|46684
1672128600000|2022-12-27 08:10:00|1076.8|1076|1076.2|1075.6|1077.2|1076.8|1076|1075.4|36787
1672128900000|2022-12-27 08:15:00|1076|1075.8|1075|1074.4|1076.8|1076.4|1074.8|1074.4|9314
1672129200000|2022-12-27 08:20:00|1074.8|1074.2|1075.4|1074.8|1075.6|1075|1073.4|1073|24736
1672129500000|2022-12-27 08:25:00|1075.6|1075|1073.8|1073.4|1076.4|1075.8|1073.4|1073|23927
1672129800000|2022-12-27 08:30:00|1073.6|1073.6|1072.8|1072.2|1074.6|1074.2|1072.8|1072.2|33240
1672130100000|2022-12-27 08:35:00|1072.6|1071.8|1071.2|1070.8|1072.6|1071.8|1070.2|1069.8|49435
1672130400000|2022-12-27 08:40:00|1071|1071|1072.2|1071.6|1072.4|1072.2|1070.8|1070.2|16071
1672130700000|2022-12-27 08:45:00|1072|1071.4|1074.8|1074.4|1075|1074.6|1071.6|1071.2|15671
1672131000000|2022-12-27 08:50:00|1075|1074.6|1074.4|1074|1075|1074.8|1074.4|1074|7490
1672131300000|2022-12-27 08:55:00|1074.6|1074.2|1073.6|1073.2|1074.6|1074.2|1073.4|1072.8|8472
1672131600000|2022-12-27 09:00:00|1073.4|1073.4|1070.4|1069.8|1073.4|1073.4|1070|1069.8|22783
1672131900000|2022-12-27 09:05:00|1070.2|1070|1068.8|1068.2|1070.2|1070|1068.2|1067.8|23744
1672132200000|2022-12-27 09:10:00|1068.6|1068|1070.4|1070|1071.2|1070.6|1068.6|1068|7318
1672132500000|2022-12-27 09:15:00|1070.6|1070.2|1070.4|1070|1070.8|1070.2|1069.6|1069.2|9755
1672132800000|2022-12-27 09:20:00|1070.6|1070.2|1070.4|1070|1070.8|1070.4|1070.2|1069.8|3330
1672133100000|2022-12-27 09:25:00|1070.6|1070.2|1070.8|1070.4|1071|1070.6|1070|1069.8|6068
1672133400000|2022-12-27 09:30:00|1071|1070.6|1072.4|1071.8|1072.4|1072|1070.8|1070.2|10902
1672133700000|2022-12-27 09:35:00|1072.2|1072|1071|1070.6|1072.6|1072.2|1070.4|1070|29537
1672134000000|2022-12-27 09:40:00|1070.8|1070.8|1070.8|1070.6|1071.4|1071|1070.4|1070.2|23360
1672134300000|2022-12-27 09:45:00|1071|1070.8|1070|1069.4|1071.8|1071.6|1069.6|1069.2|11000
1672134600000|2022-12-27 09:50:00|1069.8|1069.6|1071|1070.4|1071|1070.6|1069.8|1069.6|8176
1672134900000|2022-12-27 09:55:00|1070.8|1070.2|1070.4|1070|1071.8|1071.4|1070.2|1069.8|6337
1672135200000|2022-12-27 10:00:00|1070.2|1069.8|1071|1070.6|1071.2|1070.8|1069.6|1069.2|32465
1672135500000|2022-12-27 10:05:00|1070.6|1070.2|1070|1069.6|1070.6|1070.2|1069|1068.8|13092
1672135800000|2022-12-27 10:10:00|1069.8|1069.2|1069.6|1069.2|1070|1069.8|1069|1068.8|5747
1672136100000|2022-12-27 10:15:00|1070|1069.4|1069.2|1068.8|1070.2|1069.8|1069.2|1068.8|9207
1672136400000|2022-12-27 10:20:00|1069|1069|1069.6|1069.2|1070|1069.6|1069|1068.8|9045
1672136700000|2022-12-27 10:25:00|1069.4|1069.4|1070.8|1070.4|1071|1070.6|1069.2|1069|12505
1672137000000|2022-12-27 10:30:00|1070.6|1070.2|1069.6|1069.4|1070.8|1070.4|1069.2|1068.8|5591
1672137300000|2022-12-27 10:35:00|1069.4|1069.2|1070.8|1070.4|1070.8|1070.4|1069.4|1069|3279
1672137600000|2022-12-27 10:40:00|1070.6|1070.6|1070.6|1070.2|1070.8|1070.6|1070.2|1069.8|3427
1672137900000|2022-12-27 10:45:00|1070.4|1070|1070.4|1070|1070.6|1070.4|1070.2|1069.8|6930
1672138200000|2022-12-27 10:50:00|1070.2|1069.8|1070.8|1070.4|1071|1070.8|1070.2|1069.8|1599
1672138500000|2022-12-27 10:55:00|1071|1070.6|1071|1070.6|1071|1070.8|1070.2|1070|6982
1672138800000|2022-12-27 11:00:00|1071.4|1071|1072|1071.6|1072|1071.8|1071.2|1071|3271
1672139100000|2022-12-27 11:05:00|1071.8|1071.4|1072.8|1072.4|1073.4|1073|1071.4|1071.2|10382
1672139400000|2022-12-27 11:10:00|1072.6|1072.2|1071.4|1071|1072.6|1072.2|1071|1070.6|3711
1672139700000|2022-12-27 11:15:00|1071.6|1071.2|1070|1069.6|1071.8|1071.4|1070|1069.6|22513
1672140000000|2022-12-27 11:20:00|1069.8|1069.4|1070.2|1069.6|1070.2|1070|1069.2|1069|8737
1672140300000|2022-12-27 11:25:00|1070|1069.8|1070.6|1070.2|1070.6|1070.2|1069.6|1069.2|16174
1672140600000|2022-12-27 11:30:00|1070.4|1070.4|1070.4|1070|1071|1070.8|1070.4|1070|14031
1672140900000|2022-12-27 11:35:00|1070.2|1069.8|1070.8|1070.4|1071|1070.6|1070|1069.6|5835
1672141200000|2022-12-27 11:40:00|1071|1070.6|1071|1070.6|1071|1070.6|1069.8|1069.4|6510
1672141500000|2022-12-27 11:45:00|1070.8|1070.8|1070.8|1070.4|1071|1070.8|1070.8|1070.4|2745
1672141800000|2022-12-27 11:50:00|1070.6|1070.2|1071|1070.6|1071|1070.8|1070.2|1070|6913
1672142100000|2022-12-27 11:55:00|1070.8|1070.4|1070.6|1070.2|1071|1070.6|1070.4|1070|5229
1672142400000|2022-12-27 12:00:00|1070.4|1070.4|1069|1068.6|1070.4|1070.4|1069|1068.6|14728
1672142700000|2022-12-27 12:05:00|1068.8|1068.4|1070.2|1069.8|1070.2|1069.8|1068.4|1068|23671
1672143000000|2022-12-27 12:10:00|1069.6|1069.4|1070.6|1070.4|1070.8|1070.4|1069.4|1069|20844
1672143300000|2022-12-27 12:15:00|1070.8|1070.2|1069.8|1069.4|1070.8|1070.4|1069.8|1069.4|4000
1672143600000|2022-12-27 12:20:00|1069.6|1069.2|1069.2|1069|1069.8|1069.4|1069|1068.8|14469
1672143900000|2022-12-27 12:25:00|1069.6|1069.2|1069|1068.6|1069.6|1069.2|1068.8|1068.4|2066
1672144200000|2022-12-27 12:30:00|1068.8|1068.4|1069.8|1069.2|1070.6|1070.4|1068.8|1068.4|9746
1672144500000|2022-12-27 12:35:00|1070|1069.4|1070|1069.4|1070.2|1069.8|1069.6|1069.2|4684
1672144800000|2022-12-27 12:40:00|1069.8|1069.6|1068.8|1068.6|1070|1069.6|1068.6|1068.2|7091
1672145100000|2022-12-27 12:45:00|1069|1068.4|1069.4|1069.2|1070.2|1070|1069|1068.4|14973
1672145400000|2022-12-27 12:50:00|1069.6|1069.4|1069|1068.6|1069.6|1069.4|1068.8|1068.4|6070
1672145700000|2022-12-27 12:55:00|1069.2|1068.8|1069.8|1069.2|1070|1069.8|1068.8|1068.4|2811
1672146000000|2022-12-27 13:00:00|1069.6|1069|1070.8|1070.4|1070.8|1070.6|1069.2|1069|27081
1672146300000|2022-12-27 13:05:00|1071|1070.6|1071.4|1071|1071.4|1071|1070.4|1070|7221
1672146600000|2022-12-27 13:10:00|1071.2|1071.2|1071.4|1071|1072|1071.8|1071.2|1071|19219
1672146900000|2022-12-27 13:15:00|1071.2|1070.8|1069.8|1069.4|1071.2|1071|1069.8|1069.4|5966
1672147200000|2022-12-27 13:20:00|1070|1069.6|1071.2|1070.8|1071.4|1071|1070|1069.6|3929
1672147500000|2022-12-27 13:25:00|1071.4|1071|1070.6|1070.2|1071.8|1071.4|1070.6|1070.2|10634
1672147800000|2022-12-27 13:30:00|1070.8|1070.4|1072.2|1071.8|1072.2|1071.8|1070.2|1069.8|34754
1672148100000|2022-12-27 13:35:00|1072|1071.6|1071.4|1071.2|1073|1072.6|1071.4|1071|9468
1672148400000|2022-12-27 13:40:00|1071.2|1071|1070.6|1070.2|1071.6|1071.2|1070.4|1070|22972
1672148700000|2022-12-27 13:45:00|1070.8|1070.4|1072|1071.6|1072.2|1071.8|1070.6|1070.4|6326
1672149000000|2022-12-27 13:50:00|1072.2|1071.8|1072.6|1072.4|1072.8|1072.4|1071.8|1071.6|6424
1672149300000|2022-12-27 13:55:00|1072.8|1072.2|1071|1070.6|1073|1072.6|1070.6|1070.2|8876
1672149600000|2022-12-27 14:00:00|1071.2|1070.4|1071.2|1071|1072|1071.8|1070.8|1070.4|9162
1672149900000|2022-12-27 14:05:00|1071.4|1070.8|1071.6|1071.2|1072|1071.6|1071.2|1070.8|14188
1672150200000|2022-12-27 14:10:00|1071.8|1071.4|1072|1071.8|1072|1071.8|1071.6|1071.2|8585
1672150500000|2022-12-27 14:15:00|1072.2|1071.6|1072.4|1072|1072.6|1072.2|1071.4|1071|16470
1672150800000|2022-12-27 14:20:00|1072.6|1072.2|1072.4|1072|1072.8|1072.4|1071.8|1071.6|4776
1672151100000|2022-12-27 14:25:00|1072|1072.2|1071.6|1071.2|1072.4|1072.2|1071.4|1071.2|15991
1672151400000|2022-12-27 14:30:00|1071.8|1071.6|1071.8|1071.4|1073|1072.6|1071.8|1071.4|20914
1672151700000|2022-12-27 14:35:00|1071.6|1071.2|1071.8|1071.4|1072|1071.6|1070.4|1070|9131
1672152000000|2022-12-27 14:40:00|1071.6|1071|1072.8|1072.6|1073|1072.6|1070.8|1070.6|5930
1672152300000|2022-12-27 14:45:00|1072.6|1072.4|1071.8|1071.4|1072.6|1072.4|1071|1070.6|30633
1672152600000|2022-12-27 14:50:00|1071.6|1071.2|1071.2|1071|1072|1071.6|1070.4|1070|5831
1672152900000|2022-12-27 14:55:00|1071|1070.8|1069|1068.6|1071.2|1070.8|1068.8|1068.4|16963
1672153200000|2022-12-27 15:00:00|1068.8|1068.4|1068.6|1068.2|1069.2|1068.8|1067.8|1067.4|20176
1672153500000|2022-12-27 15:05:00|1068.4|1068|1067.8|1067.4|1068.6|1068|1067.2|1067|32630
1672153800000|2022-12-27 15:10:00|1067.6|1067.2|1069.2|1069|1069.4|1069|1067.4|1067.2|20478
1672154100000|2022-12-27 15:15:00|1069|1068.8|1069.4|1069|1069.6|1069.2|1068.2|1067.8|32316
1672154400000|2022-12-27 15:20:00|1069.6|1069.2|1070|1069.6|1070.8|1070.6|1069.4|1069|23169
1672154700000|2022-12-27 15:25:00|1070.2|1069.8|1070.6|1070.2|1070.6|1070.4|1070|1069.6|17063
1672155000000|2022-12-27 15:30:00|1070.4|1070.4|1070.8|1070.6|1071|1070.6|1069.8|1069.4|15301
1672155300000|2022-12-27 15:35:00|1071|1070.4|1070.4|1070.2|1071|1070.4|1070.2|1069.8|22846
1672155600000|2022-12-27 15:40:00|1070.6|1070|1070.8|1070.4|1070.8|1070.6|1070.2|1070|11155
1672155900000|2022-12-27 15:45:00|1071|1070.6|1070.2|1069.8|1071.4|1071.2|1070|1069.8|17553
1672156200000|2022-12-27 15:50:00|1070.4|1070|1070.8|1070.6|1071.2|1070.8|1070.2|1069.8|18168
1672156500000|2022-12-27 15:55:00|1070.6|1070.4|1070.4|1070|1070.8|1070.6|1069.8|1069.6|8941
1672156800000|2022-12-27 16:00:00|1070.2|1069.8|1071.6|1071.2|1072|1071.8|1070|1069.8|38478
1672157100000|2022-12-27 16:05:00|1071.4|1071.4|1071.8|1071.4|1072|1071.6|1071|1070.6|23604
1672157400000|2022-12-27 16:10:00|1072|1071.6|1071.8|1071.4|1072|1071.8|1071.4|1071|19908
1672157700000|2022-12-27 16:15:00|1071.6|1071.6|1071|1070.8|1071.8|1071.6|1071|1070.6|12660
1672158000000|2022-12-27 16:20:00|1070.8|1070.6|1072|1071.6|1072|1071.6|1070.8|1070.4|64031
1672158300000|2022-12-27 16:25:00|1071.8|1071.8|1070.6|1070.2|1072|1071.8|1070.2|1069.8|45243
1672214400000|2022-12-28 08:00:00|1074.2|1073.6|1070.6|1069.4|1075|1074|1070.2|1069.2|26203
1672214700000|2022-12-28 08:05:00|1071|1069.6|1070.2|1069.8|1072|1070.8|1069.6|1069|5994
1672215000000|2022-12-28 08:10:00|1070.4|1070.2|1064.8|1064.2|1070.8|1070.2|1064.8|1064.2|39023
1672215300000|2022-12-28 08:15:00|1065|1064.4|1066.8|1066.2|1067|1066.6|1064.8|1064.2|31238
1672215600000|2022-12-28 08:20:00|1067.2|1066.4|1064.8|1064.4|1068.2|1067.6|1064.8|1064.4|45352
1672215900000|2022-12-28 08:25:00|1064.6|1064.2|1062.6|1062|1064.8|1064.2|1062.4|1062|20775
1672216200000|2022-12-28 08:30:00|1062.4|1062.4|1063.4|1063|1063.4|1063|1061.8|1061.4|26094
1672216500000|2022-12-28 08:35:00|1063.2|1062.8|1062.6|1062|1064|1063.8|1062.2|1061.8|18449
1672216800000|2022-12-28 08:40:00|1062.4|1062.2|1062|1061.8|1063.2|1062.8|1061.2|1061|31025
1672217100000|2022-12-28 08:45:00|1062.2|1061.6|1060.6|1060.2|1062.2|1062|1060.4|1060|15247
1672217400000|2022-12-28 08:50:00|1061.2|1060.4|1060.6|1060.2|1061.6|1061.2|1060.4|1060|33807
1672217700000|2022-12-28 08:55:00|1060.4|1060|1062|1061.4|1062.8|1062.2|1059.2|1058.8|47041
1672218000000|2022-12-28 09:00:00|1061.8|1061.6|1063.8|1063.2|1064.2|1064|1061.6|1061.2|15867
1672218300000|2022-12-28 09:05:00|1063.6|1063.4|1064.8|1064.4|1064.8|1064.4|1063|1062.6|26198
1672218600000|2022-12-28 09:10:00|1064.6|1064.2|1063.4|1063|1064.6|1064.2|1063|1062.6|18148
1672218900000|2022-12-28 09:15:00|1063.6|1063.2|1064.6|1064.4|1064.8|1064.6|1063.4|1063.2|13887
1672219200000|2022-12-28 09:20:00|1065|1064.2|1066.8|1066.2|1067.4|1066.8|1064.6|1064.2|46076
1672219500000|2022-12-28 09:25:00|1066.6|1066|1066.4|1065.8|1066.6|1066.4|1065.4|1065|29858
1672219800000|2022-12-28 09:30:00|1066.2|1065.6|1066.8|1066.4|1066.8|1066.6|1065.6|1065|11359
1672220100000|2022-12-28 09:35:00|1066.6|1066.6|1067.8|1067.2|1068|1067.6|1066.4|1065.8|40145
1672220400000|2022-12-28 09:40:00|1067.6|1067.4|1068.8|1068.6|1069.6|1069.2|1067.6|1067.2|14061
1672220700000|2022-12-28 09:45:00|1068.6|1068.4|1067.6|1067.4|1068.8|1068.4|1066.8|1066.6|9127
1672221000000|2022-12-28 09:50:00|1067.4|1067.2|1067.2|1066.6|1068|1067.6|1066.8|1066.4|15750
1672221300000|2022-12-28 09:55:00|1067|1066.8|1066.4|1065.8|1067|1066.8|1064.8|1064.4|18965
1672221600000|2022-12-28 10:00:00|1066.2|1065.6|1067.8|1067.4|1067.8|1067.4|1065.6|1065.2|15896
1672221900000|2022-12-28 10:05:00|1068|1067.6|1067.2|1066.8|1068|1067.6|1067|1066.4|3703
1672222200000|2022-12-28 10:10:00|1067|1067|1067.2|1066.8|1067.6|1067.2|1066.8|1066.4|8584
1672222500000|2022-12-28 10:15:00|1067|1066.6|1066.6|1066.4|1067.2|1066.8|1066.4|1066|777
1672222800000|2022-12-28 10:20:00|1067|1066.6|1066.6|1066.2|1067.6|1067.2|1066.6|1066.2|12849
1672223100000|2022-12-28 10:25:00|1066.8|1066.4|1066|1065.6|1066.8|1066.6|1066|1065.6|15597
1672223400000|2022-12-28 10:30:00|1065.8|1065.4|1066.2|1066|1066.6|1066.2|1065.8|1065.4|13001
1672223700000|2022-12-28 10:35:00|1066.4|1065.8|1065|1064.8|1066.6|1066.4|1065|1064.6|9875
1672224000000|2022-12-28 10:40:00|1065.2|1064.6|1064.8|1064.6|1065.2|1064.8|1063.8|1063.4|23305
1672224300000|2022-12-28 10:45:00|1065|1064.8|1064.4|1064|1065.2|1064.8|1064|1063.6|11127
1672224600000|2022-12-28 10:50:00|1064.6|1064.2|1065|1064.6|1065.4|1065|1064.4|1064|13153
1672224900000|2022-12-28 10:55:00|1064.6|1064.2|1065|1064.6|1065.4|1065|1064|1063.8|40692
1672225200000|2022-12-28 11:00:00|1064.8|1064.4|1065.2|1064.8|1065.6|1065.2|1064.6|1064.2|17248
1672225500000|2022-12-28 11:05:00|1065|1064.6|1065.4|1065.2|1065.8|1065.4|1065|1064.6|22363
1672225800000|2022-12-28 11:10:00|1065.6|1065|1065.6|1065.2|1065.8|1065.4|1065|1064.6|18431
1672226100000|2022-12-28 11:15:00|1065.8|1065.4|1065.2|1065|1065.8|1065.4|1064.6|1064.4|4815
1672226400000|2022-12-28 11:20:00|1065.4|1065.4|1066.6|1066.2|1066.6|1066.2|1065.4|1065|28772
1672226700000|2022-12-28 11:25:00|1066.4|1066|1065.4|1065.2|1066.4|1066|1065.4|1065|12652
1672227000000|2022-12-28 11:30:00|1065.2|1065|1065.6|1065.2|1065.6|1065.4|1065.2|1064.8|8661
1672227300000|2022-12-28 11:35:00|1065.4|1065|1065.4|1065|1066.2|1065.8|1065.4|1065|17309
1672227600000|2022-12-28 11:40:00|1065.6|1065.2|1064.2|1063.8|1065.8|1065.6|1064.2|1063.8|15173
1672227900000|2022-12-28 11:45:00|1064|1063.6|1065.2|1065|1065.2|1065|1063.6|1063.4|5598
1672228200000|2022-12-28 11:50:00|1065|1064.8|1064.6|1064.2|1065.2|1064.8|1064.4|1064.2|15441
1672228500000|2022-12-28 11:55:00|1064.8|1064.4|1066|1065.8|1066|1065.8|1064.8|1064.4|5256
1672228800000|2022-12-28 12:00:00|1066.2|1065.6|1067.2|1066.8|1067.4|1067|1066|1065.6|7950
1672229100000|2022-12-28 12:05:00|1067.4|1067|1066.2|1065.8|1067.4|1067|1066|1065.6|25335
1672229400000|2022-12-28 12:10:00|1066|1065.6|1066.4|1066.2|1066.4|1066.2|1066|1065.6|5686
1672229700000|2022-12-28 12:15:00|1066.6|1066.4|1067.4|1066.8|1067.4|1067|1066.6|1066.4|2489
1672230000000|2022-12-28 12:20:00|1067.8|1067|1069|1068.4|1069|1068.4|1067.8|1066.8|3555
1672230300000|2022-12-28 12:25:00|1068.8|1068.6|1069|1068.4|1069|1068.6|1068.4|1068|4199
1672230600000|2022-12-28 12:30:00|1068.8|1068.6|1067.8|1067.4|1069|1068.6|1067.6|1067.2|13167
1672230900000|2022-12-28 12:35:00|1067.6|1067.2|1067|1066.6|1068|1067.6|1066.8|1066.4|7415
1672231200000|2022-12-28 12:40:00|1066.8|1066.4|1066|1065.8|1067|1066.6|1066|1065.8|8873
1672231500000|2022-12-28 12:45:00|1066.2|1066|1067|1066.6|1067.2|1066.8|1066|1065.8|5137
1672231800000|2022-12-28 12:50:00|1067.2|1066.8|1067|1066.6|1068|1067.6|1066.8|1066.6|5870
1672232100000|2022-12-28 12:55:00|1066.8|1066.4|1067|1066.6|1067.4|1067.2|1066.8|1066.4|5870
1672232400000|2022-12-28 13:00:00|1067.2|1066.8|1066.8|1066.4|1067.4|1067.2|1066.6|1066.4|26045
1672232700000|2022-12-28 13:05:00|1067|1066.6|1066.4|1066|1067.2|1066.8|1066.2|1066|5632
1672233000000|2022-12-28 13:10:00|1066.2|1065.8|1065.6|1065.4|1066.6|1066.2|1065.4|1065.2|8508
1672233300000|2022-12-28 13:15:00|1065.8|1065.6|1065.6|1065.4|1066|1065.8|1065.6|1065.4|6779
1672233600000|2022-12-28 13:20:00|1065.8|1065.6|1065.8|1065.4|1066|1065.8|1065.6|1065.4|1283
1672233900000|2022-12-28 13:25:00|1066|1065.6|1065.4|1065.2|1066|1065.8|1065.4|1065.2|778
1672234200000|2022-12-28 13:30:00|1065.2|1065|1064.8|1064.6|1065.4|1065.2|1064.8|1064.4|3127
1672234500000|2022-12-28 13:35:00|1065.2|1064.8|1066|1065.6|1066.2|1065.8|1065.2|1064.8|10478
1672234800000|2022-12-28 13:40:00|1065.8|1065.8|1065.4|1065.2|1066|1065.8|1065.4|1065|4249
1672235100000|2022-12-28 13:45:00|1065.6|1065|1065.6|1065.2|1066|1065.6|1065.4|1065|5853
1672235400000|2022-12-28 13:50:00|1065.4|1065|1065.4|1065|1065.6|1065.2|1065.2|1064.8|15270
1672235700000|2022-12-28 13:55:00|1065.2|1064.8|1065.6|1065.2|1065.6|1065.2|1065|1064.8|4604
1672236000000|2022-12-28 14:00:00|1065.2|1065.4|1065.6|1065.4|1066.4|1065.8|1065.2|1065|5667
1672236300000|2022-12-28 14:05:00|1065.8|1065.6|1066.8|1066.4|1067|1066.6|1065.6|1065.6|4293
1672236600000|2022-12-28 14:10:00|1067|1066.6|1066|1065.6|1067|1066.6|1065.2|1064.8|9680
1672236900000|2022-12-28 14:15:00|1066.2|1065.8|1066.6|1066.2|1066.6|1066.4|1066|1065.6|4961
1672237200000|2022-12-28 14:20:00|1066.4|1066.4|1066.2|1066|1067.2|1066.8|1066.2|1065.8|7857
1672237500000|2022-12-28 14:25:00|1066|1065.6|1065.8|1065.4|1066.2|1066|1065.8|1065.4|4900
1672237800000|2022-12-28 14:30:00|1065.6|1065.2|1064|1063.6|1066.4|1066|1063.8|1063.6|40693
1672238100000|2022-12-28 14:35:00|1063.8|1063.4|1065|1064.8|1066.8|1066.2|1063.2|1062.8|18651
1672238400000|2022-12-28 14:40:00|1065.2|1064.6|1065|1064.8|1066.2|1066|1064.6|1064.2|13309
1672238700000|2022-12-28 14:45:00|1065.2|1065|1065|1064.6|1066|1065.6|1064.8|1064.4|18498
1672239000000|2022-12-28 14:50:00|1064.8|1064.4|1063|1062.6|1065|1064.4|1062.8|1062.4|28218
1672239300000|2022-12-28 14:55:00|1063.2|1062.8|1063.6|1063.2|1063.8|1063.4|1063|1062.6|4140
1672239600000|2022-12-28 15:00:00|1063.4|1063|1063.6|1063.2|1064|1063.6|1062.8|1062.4|13166
1672239900000|2022-12-28 15:05:00|1063.4|1063.4|1063.2|1063|1064|1063.6|1062.8|1062.4|27907
1672240200000|2022-12-28 15:10:00|1063|1062.8|1061.6|1061.2|1063.2|1063|1061.4|1061.2|15378
1672240500000|2022-12-28 15:15:00|1061.4|1061|1062.2|1061.8|1062.2|1061.8|1060.8|1060.6|21336
1672240800000|2022-12-28 15:20:00|1062|1062|1062|1061.8|1062.6|1062.2|1061.6|1061.4|8854
1672241100000|2022-12-28 15:25:00|1061.8|1061.6|1060.4|1060|1061.8|1061.6|1059.8|1059.6|23716
1672241400000|2022-12-28 15:30:00|1060.2|1059.8|1060.2|1060|1060.8|1060.6|1060|1059.6|14675
1672241700000|2022-12-28 15:35:00|1060|1059.8|1060.4|1060.2|1061|1060.8|1060|1059.6|35728
1672242000000|2022-12-28 15:40:00|1060.2|1060|1061|1060.6|1061.8|1061.6|1060.2|1060|24889
1672242300000|2022-12-28 15:45:00|1060.8|1060.4|1061.8|1061.6|1062.6|1062.2|1060.8|1060.4|34677
1672242600000|2022-12-28 15:50:00|1062|1061.4|1061.8|1061.4|1062|1061.8|1060.6|1060.4|22078
1672242900000|2022-12-28 15:55:00|1062|1061.6|1062.8|1062.4|1062.8|1062.6|1062|1061.6|36410
1672243200000|2022-12-28 16:00:00|1062.6|1062.2|1063.6|1063.4|1063.6|1063.4|1062.4|1062.2|15183
1672243500000|2022-12-28 16:05:00|1063.4|1063.2|1062.6|1062.2|1063.6|1063.2|1061.6|1061.2|24039
1672243800000|2022-12-28 16:10:00|1062.4|1062|1063.2|1062.8|1063.6|1063.2|1062|1061.6|15391
1672244100000|2022-12-28 16:15:00|1063|1063|1062.2|1062|1063|1063|1061.8|1061.6|26309
1672244400000|2022-12-28 16:20:00|1062.4|1061.8|1062.6|1062|1062.8|1062.4|1061.4|1061.2|39888
1672244700000|2022-12-28 16:25:00|1062.4|1062.2|1063|1062.6|1063|1062.8|1062.2|1061.6|55764
1672300800000|2022-12-29 08:00:00|1058.4|1056.6|1060|1059|1060|1059.4|1056|1055|26082
1672301100000|2022-12-29 08:05:00|1059.8|1059.2|1060|1059.8|1062|1061.2|1059.2|1058.6|75761
1672301400000|2022-12-29 08:10:00|1060.4|1060|1060.8|1060.4|1061.2|1060.6|1059.8|1059.2|10672
1672301700000|2022-12-29 08:15:00|1060.6|1060.2|1059.2|1058.6|1061|1060.4|1058.4|1058|19253
1672302000000|2022-12-29 08:20:00|1059|1058.8|1058.6|1058|1059.4|1059.2|1058.2|1057.6|53714
1672302300000|2022-12-29 08:25:00|1058.4|1058.2|1060.6|1060|1061|1060.6|1058.4|1058|25133
1672302600000|2022-12-29 08:30:00|1060.4|1059.6|1060.2|1059.8|1060.8|1060.4|1058.2|1057.8|30865
1672302900000|2022-12-29 08:35:00|1060.6|1060|1060|1059.6|1060.6|1060.2|1058.4|1058|11080
1672303200000|2022-12-29 08:40:00|1060.2|1059.4|1060.8|1060.2|1061.4|1060.8|1060|1059.4|16219
1672303500000|2022-12-29 08:45:00|1061|1060.4|1061|1060.6|1062|1061.6|1060.2|1059.8|12795
1672303800000|2022-12-29 08:50:00|1060.8|1060.2|1062.4|1062|1062.8|1062.4|1060.4|1060|35500
1672304100000|2022-12-29 08:55:00|1062.6|1062.2|1064.2|1063.6|1064.2|1063.8|1062.2|1061.8|7629
1672304400000|2022-12-29 09:00:00|1064.4|1063.8|1063.6|1063|1064.6|1064.2|1063.4|1062.8|30633
1672304700000|2022-12-29 09:05:00|1063.8|1063.2|1063.6|1063.2|1064.2|1064|1063.2|1062.8|11827
1672305000000|2022-12-29 09:10:00|1063.8|1063.4|1064|1063.6|1064.4|1064|1063.6|1063.4|1478
1672305300000|2022-12-29 09:15:00|1064.2|1063.8|1065.4|1064.8|1065.4|1065|1064.2|1063.8|4026
1672305600000|2022-12-29 09:20:00|1065.2|1065|1066|1065.8|1066.8|1066.4|1065|1064.6|11303
1672305900000|2022-12-29 09:25:00|1065.8|1065.6|1065.2|1065|1066.2|1065.8|1065|1064.6|63833
1672306200000|2022-12-29 09:30:00|1065.4|1064.8|1067.2|1067|1067.8|1067.4|1065.4|1064.6|33221
1672306500000|2022-12-29 09:35:00|1067.8|1066.8|1066.8|1066.4|1068.2|1067.8|1066.4|1066|27877
1672306800000|2022-12-29 09:40:00|1067.2|1066.6|1066.8|1066.6|1068|1067.6|1066.8|1066.4|2749
1672307100000|2022-12-29 09:45:00|1067|1066.8|1065.6|1065|1067|1066.8|1065.2|1064.8|6957
1672307400000|2022-12-29 09:50:00|1065.4|1065.2|1065.2|1064.8|1066|1065.8|1065|1064.6|24152
1672307700000|2022-12-29 09:55:00|1065|1064.6|1065.4|1065|1065.6|1065.2|1065|1064.6|666
1672308000000|2022-12-29 10:00:00|1065.2|1065.2|1065.2|1064.8|1065.8|1065.4|1065|1064.6|5502
1672308300000|2022-12-29 10:05:00|1065.4|1065|1065.6|1065.2|1066|1065.6|1065.4|1064.8|1907
1672308600000|2022-12-29 10:10:00|1065.4|1065|1064|1063.4|1065.4|1065|1063.6|1063.2|9880
1672308900000|2022-12-29 10:15:00|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.4|1063|26144
1672309200000|2022-12-29 10:20:00|1064|1063.4|1064.2|1063.8|1064.4|1064|1063.6|1063.2|2478
1672309500000|2022-12-29 10:25:00|1064|1064|1064|1063.6|1064.4|1064.2|1063.6|1063.2|13744
1672309800000|2022-12-29 10:30:00|1063.8|1063.8|1064.2|1063.8|1064.4|1064|1063.4|1063|15245
1672310100000|2022-12-29 10:35:00|1064.4|1064|1063.6|1063.2|1064.6|1064.2|1063.6|1063.2|2313
1672310400000|2022-12-29 10:40:00|1063.8|1063.4|1064|1063.8|1064.4|1064|1063.6|1063.2|234
1672310700000|2022-12-29 10:45:00|1064.2|1063.6|1064.8|1064.4|1065|1064.6|1063.8|1063.6|1701
1672311000000|2022-12-29 10:50:00|1064.6|1064.2|1064.8|1064.6|1065.4|1065|1064.6|1064.2|25870
1672311300000|2022-12-29 10:55:00|1064.6|1064.2|1064.6|1064.2|1065|1064.8|1064.4|1064|2926
1672311600000|2022-12-29 11:00:00|1064.4|1064.4|1065|1064.6|1065|1064.6|1063.8|1063.4|1297
1672311900000|2022-12-29 11:05:00|1065.2|1064.8|1065.6|1065.2|1066|1065.6|1065|1064.6|11375
1672312200000|2022-12-29 11:10:00|1065.4|1065.4|1064.8|1064.6|1065.6|1065.4|1064.6|1064.4|4225
1672312500000|2022-12-29 11:15:00|1065|1064.4|1063.8|1063.4|1065|1064.6|1063.8|1063.4|32992
1672312800000|2022-12-29 11:20:00|1064|1063.6|1063.2|1062.8|1064|1063.6|1062.6|1062.2|12524
1672313100000|2022-12-29 11:25:00|1063.4|1063|1063.8|1063.2|1063.8|1063.4|1063|1062.8|9580
1672313400000|2022-12-29 11:30:00|1063.6|1063.4|1064.8|1064.6|1065|1064.6|1063.6|1063.2|2196
1672313700000|2022-12-29 11:35:00|1065|1064.8|1067|1066.6|1067.6|1067.2|1064.8|1064.6|28478
1672314000000|2022-12-29 11:40:00|1066.8|1066.4|1066|1065.4|1067.2|1066.8|1065.6|1065.2|18125
1672314300000|2022-12-29 11:45:00|1065.8|1065.6|1066.4|1066.2|1066.8|1066.4|1065.8|1065.2|4555
1672314600000|2022-12-29 11:50:00|1066.2|1065.8|1066.2|1065.8|1066.4|1066.2|1066|1065.6|11119
1672314900000|2022-12-29 11:55:00|1066|1066|1066.6|1066.2|1066.8|1066.4|1066|1065.8|4875
1672315200000|2022-12-29 12:00:00|1067.2|1066.4|1066|1065.4|1067.4|1066.8|1065|1064.4|12755
1672315500000|2022-12-29 12:05:00|1066.2|1065.6|1066.2|1065.8|1066.4|1065.8|1065.8|1065.2|2411
1672315800000|2022-12-29 12:10:00|1066.4|1066|1067.4|1066.8|1067.4|1067|1066.2|1065.8|1824
1672316100000|2022-12-29 12:15:00|1067.2|1067|1067.4|1066.8|1067.6|1067.2|1066.4|1066|31509
1672316400000|2022-12-29 12:20:00|1067.2|1067|1069|1068.4|1069|1068.6|1067.2|1066.8|9561
1672316700000|2022-12-29 12:25:00|1068.8|1068.6|1069.6|1069|1070.4|1070.2|1068.4|1068|41592
1672317000000|2022-12-29 12:30:00|1069.4|1068.8|1069.4|1069.2|1069.6|1069.2|1068.6|1068.2|15879
1672317300000|2022-12-29 12:35:00|1069.6|1069.4|1069.6|1069.2|1070.4|1070.2|1069.4|1069.2|5420
1672317600000|2022-12-29 12:40:00|1069.8|1069.4|1069.6|1069.2|1070|1069.6|1069.4|1069|3554
1672317900000|2022-12-29 12:45:00|1069.8|1069.4|1069|1068.6|1069.8|1069.4|1069|1068.6|7664
1672318200000|2022-12-29 12:50:00|1069.2|1068.8|1069|1068.6|1069.8|1069.4|1069|1068.6|4052
1672318500000|2022-12-29 12:55:00|1068.8|1068.4|1068.2|1067.8|1069.2|1068.6|1068.2|1067.8|4110
1672318800000|2022-12-29 13:00:00|1068.4|1068|1067.2|1066.8|1068.4|1068|1066.6|1066.2|24518
1672319100000|2022-12-29 13:05:00|1067|1067|1067.2|1066.6|1067.8|1067.4|1066.6|1066.2|21391
1672319400000|2022-12-29 13:10:00|1067|1066.4|1066.2|1065.8|1067|1066.8|1066.2|1065.6|8448
1672319700000|2022-12-29 13:15:00|1066.4|1065.4|1065.8|1065.2|1066.4|1066|1065.4|1065|2546
1672320000000|2022-12-29 13:20:00|1066|1065.4|1066.2|1065.8|1066.4|1066|1065.4|1065|10396
1672320300000|2022-12-29 13:25:00|1066.4|1066|1066.8|1066.4|1067.2|1066.6|1065.8|1065.4|25490
1672320600000|2022-12-29 13:30:00|1067|1066.6|1067.4|1067.2|1067.8|1067.4|1066.6|1066.2|10714
1672320900000|2022-12-29 13:35:00|1067.8|1067.4|1069|1068.8|1069.2|1068.8|1067.4|1067.2|10327
1672321200000|2022-12-29 13:40:00|1068.8|1068.4|1070|1069.6|1070|1069.6|1068.4|1068|5923
1672321500000|2022-12-29 13:45:00|1069.8|1069.4|1069.8|1069.2|1070|1069.6|1069|1068.8|20950
1672321800000|2022-12-29 13:50:00|1070|1069.4|1071|1070.8|1071|1070.8|1069.8|1069.2|8905
1672322100000|2022-12-29 13:55:00|1071.6|1070.6|1070.8|1070.2|1072.4|1072.2|1070.6|1070.2|40683
1672322400000|2022-12-29 14:00:00|1070.6|1070.4|1070.8|1070.4|1071.2|1070.8|1070.4|1070|38684
1672322700000|2022-12-29 14:05:00|1070.6|1070.2|1070.6|1070|1070.8|1070.4|1070.2|1069.8|17130
1672323000000|2022-12-29 14:10:00|1070.4|1070.2|1069.6|1069.2|1070.6|1070.2|1069.6|1069.2|4808
1672323300000|2022-12-29 14:15:00|1069.4|1069.4|1068.6|1068.2|1070|1069.6|1068.4|1068|47119
1672323600000|2022-12-29 14:20:00|1068.8|1068.4|1068.8|1068.4|1069.4|1069|1068.4|1068.4|14446
1672323900000|2022-12-29 14:25:00|1068.6|1068.2|1068|1067.6|1068.8|1068.4|1067.8|1067.6|8527
1672324200000|2022-12-29 14:30:00|1067.4|1067|1067.2|1066.8|1067.6|1067|1065|1064.6|34599
1672324500000|2022-12-29 14:35:00|1067.4|1067|1066.4|1066|1068|1067.4|1066.4|1066|5411
1672324800000|2022-12-29 14:40:00|1066.6|1066.2|1065.4|1065|1066.8|1066.2|1065.2|1064.8|9219
1672325100000|2022-12-29 14:45:00|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1064.4|1064|16664
1672325400000|2022-12-29 14:50:00|1065.8|1065.4|1065.8|1065.4|1066|1065.4|1064.4|1064|26448
1672325700000|2022-12-29 14:55:00|1066|1065.2|1064.8|1064.4|1066|1065.6|1064.6|1064|15013
1672326000000|2022-12-29 15:00:00|1065|1064.6|1065.6|1065.2|1065.6|1065.2|1064.4|1064|15060
1672326300000|2022-12-29 15:05:00|1065.4|1065.4|1067|1066.6|1067.6|1067|1065.4|1065.2|23519
1672326600000|2022-12-29 15:10:00|1067.4|1066.8|1067.4|1067|1068.4|1067.8|1067.2|1066.6|33692
1672326900000|2022-12-29 15:15:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.6|1067.2|1067|15659
1672327200000|2022-12-29 15:20:00|1067.6|1067.6|1069|1068.8|1069.4|1069.2|1067.6|1067.6|14543
1672327500000|2022-12-29 15:25:00|1069.2|1068.6|1067.4|1067.2|1069.2|1068.8|1067.4|1067.2|26517
1672327800000|2022-12-29 15:30:00|1067.6|1067.4|1068|1067.6|1068.2|1067.8|1067.4|1067|48957
1672328100000|2022-12-29 15:35:00|1067.8|1067.4|1066.8|1066.6|1068.2|1067.8|1066.8|1066.6|25883
1672328400000|2022-12-29 15:40:00|1067|1066.8|1065.6|1065.2|1067.4|1067|1065.4|1065.2|36922
1672328700000|2022-12-29 15:45:00|1065.8|1065.4|1065.6|1065.2|1066.2|1066|1065.6|1065.2|12417
1672329000000|2022-12-29 15:50:00|1065.4|1065.4|1066.4|1066|1066.8|1066.6|1065.4|1065.2|28705
1672329300000|2022-12-29 15:55:00|1066.6|1066.2|1066.4|1066.2|1067|1066.6|1066.2|1066|16704
1672329600000|2022-12-29 16:00:00|1066.2|1066|1066.4|1066|1066.6|1066.2|1066|1065.6|22426
1672329900000|2022-12-29 16:05:00|1066.8|1066.2|1066.2|1066|1067.6|1067.2|1066.2|1066|19436
1672330200000|2022-12-29 16:10:00|1066.4|1065.8|1066.2|1065.8|1066.8|1066.6|1066|1065.8|19032
1672330500000|2022-12-29 16:15:00|1066|1066|1067.6|1067.2|1067.6|1067.4|1066|1065.8|38961
1672330800000|2022-12-29 16:20:00|1067.8|1067.4|1067.8|1067.6|1068.8|1068.6|1067.2|1067|46096
1672331100000|2022-12-29 16:25:00|1067.6|1067.4|1068.4|1068|1068.6|1068.2|1067.4|1067.2|37517
1672387200000|2022-12-30 08:00:00|1068|1067|1065.6|1064.6|1068|1067|1063.4|1062|42894
1672387500000|2022-12-30 08:05:00|1065.2|1064.8|1065.2|1064.4|1066.2|1065.4|1064|1063.6|15378
1672387800000|2022-12-30 08:10:00|1065|1064.2|1067.6|1067.2|1067.8|1067.2|1064.6|1064|8169
1672388100000|2022-12-30 08:15:00|1067.4|1066.6|1067.8|1067.2|1068.2|1067.8|1066.6|1066|7791
1672388400000|2022-12-30 08:20:00|1067.6|1067|1065.8|1065.4|1067.8|1067.2|1065.4|1065|9883
1672388700000|2022-12-30 08:25:00|1065.6|1065|1063.8|1063.2|1065.6|1065.2|1063.4|1063|8946
1672389000000|2022-12-30 08:30:00|1063.4|1063.4|1063.4|1063.2|1065.6|1065.2|1063.4|1063|42253
1672389300000|2022-12-30 08:35:00|1063.6|1063.4|1064.4|1063.8|1064.6|1064.2|1062.8|1062.4|50912
1672389600000|2022-12-30 08:40:00|1064|1064|1063.6|1063.2|1064.2|1064|1063|1062.6|31384
1672389900000|2022-12-30 08:45:00|1063.4|1063.4|1063.6|1063.2|1064|1063.6|1063.2|1062.8|20215
1672390200000|2022-12-30 08:50:00|1063.4|1063|1063|1062.6|1064|1063.8|1062.4|1062|17207
1672390500000|2022-12-30 08:55:00|1063.2|1062.4|1060.8|1060.6|1063.2|1062.6|1060.8|1060.4|28211
1672390800000|2022-12-30 09:00:00|1061|1060.4|1060.2|1059.8|1061|1060.6|1060|1059.4|32444
1672391100000|2022-12-30 09:05:00|1060.4|1060|1060.4|1060|1061|1060.4|1059.2|1059|23617
1672391400000|2022-12-30 09:10:00|1060.6|1059.8|1062.2|1061.8|1062.2|1062|1060.2|1059.6|10348
1672391700000|2022-12-30 09:15:00|1062|1061.6|1062.2|1062|1062.4|1062.2|1061.8|1061.4|7443
1672392000000|2022-12-30 09:20:00|1062.4|1062.2|1061|1060.8|1062.6|1062.2|1061|1060.8|4100
1672392300000|2022-12-30 09:25:00|1061.2|1060.6|1062.4|1062|1062.4|1062|1060.6|1060.4|5069
1672392600000|2022-12-30 09:30:00|1062.2|1062.2|1063.2|1063|1063.6|1063.2|1062.2|1062|9358
1672392900000|2022-12-30 09:35:00|1063.4|1063.2|1062.2|1061.8|1064.2|1063.8|1062|1061.6|15055
1672393200000|2022-12-30 09:40:00|1062.4|1062|1062.6|1062.4|1062.8|1062.4|1062.2|1061.8|2614
1672393500000|2022-12-30 09:45:00|1062.8|1062.6|1061.4|1061|1063|1062.6|1061.4|1061|11789
1672393800000|2022-12-30 09:50:00|1061.6|1061.2|1062|1061.8|1062.2|1061.8|1060.6|1060.4|7136
1672394100000|2022-12-30 09:55:00|1062.2|1062|1062.8|1062.4|1063|1062.8|1062.2|1061.8|13554
1672394400000|2022-12-30 10:00:00|1062.6|1062.2|1063.4|1063.2|1063.4|1063.2|1062.2|1061.8|9381
1672394700000|2022-12-30 10:05:00|1063.6|1063.4|1063.4|1063.2|1064.2|1064|1063.4|1063|4919
1672395000000|2022-12-30 10:10:00|1063.6|1063|1061.8|1061.4|1063.6|1063|1061.8|1061.4|22701
1672395300000|2022-12-30 10:15:00|1062|1061.6|1061.2|1061|1062.2|1062|1061.2|1061|10392
1672395600000|2022-12-30 10:20:00|1062|1061.6|1061.4|1061|1062|1061.6|1061.2|1060.8|11897
1672395900000|2022-12-30 10:25:00|1061.2|1061.2|1062|1061.4|1062.2|1061.8|1061.2|1060.8|9360
1672396200000|2022-12-30 10:30:00|1061.8|1061.6|1062.8|1062.6|1063|1062.6|1061.6|1061.2|12399
1672396500000|2022-12-30 10:35:00|1063|1062.8|1063.4|1063.2|1063.6|1063.4|1062.8|1062.6|3778
1672396800000|2022-12-30 10:40:00|1063.6|1063.4|1063.4|1063|1063.8|1063.4|1063.2|1062.8|9465
1672397100000|2022-12-30 10:45:00|1063.6|1063.2|1062.6|1062|1063.6|1063.2|1062.4|1062|10939
1672397400000|2022-12-30 10:50:00|1062.4|1062.2|1065.8|1065.4|1066|1065.6|1062.4|1062|41212
1672397700000|2022-12-30 10:55:00|1065.2|1064.8|1065.2|1064.8|1066|1065.8|1063.6|1063.2|47539
1672398000000|2022-12-30 11:00:00|1065.4|1064.6|1063|1062.6|1065.4|1064.8|1062.6|1062|8416
1672398300000|2022-12-30 11:05:00|1062.6|1062.4|1062.6|1062.2|1062.8|1062.4|1061.8|1061.6|4016
1672398600000|2022-12-30 11:10:00|1063.2|1062.4|1063|1062.8|1063.2|1063|1062.6|1062.2|8328
1672398900000|2022-12-30 11:15:00|1062.8|1062.6|1063|1062.8|1063.6|1063.2|1062.6|1062.2|7037
1672399200000|2022-12-30 11:20:00|1062.8|1062.6|1063.4|1063.2|1063.6|1063.2|1062.6|1062.4|1584
1672399500000|2022-12-30 11:25:00|1063.2|1062.8|1063.4|1063.2|1063.4|1063.2|1062.4|1062.2|15982
1672399800000|2022-12-30 11:30:00|1063.2|1063|1063.4|1063|1064|1063.6|1063.2|1062.6|9467
1672400100000|2022-12-30 11:35:00|1063.2|1062.8|1064|1063.6|1064|1063.6|1062.8|1062.6|7242
1672400400000|2022-12-30 11:40:00|1063.8|1063.4|1063.2|1063|1064|1063.6|1063|1062.8|15249
1672400700000|2022-12-30 11:45:00|1063.4|1062.6|1062.2|1061.8|1063.4|1062.6|1062|1061.6|3832
1672401000000|2022-12-30 11:50:00|1062.4|1062|1061.6|1061.2|1062.4|1062.2|1061.4|1061|4374
1672401300000|2022-12-30 11:55:00|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.2|1060.8|13692
1672401600000|2022-12-30 12:00:00|1062.6|1062|1062.4|1062.2|1062.6|1062.2|1061.6|1061.4|10560
1672401900000|2022-12-30 12:05:00|1062.2|1062|1062.4|1062|1062.4|1062|1061.6|1061.4|19659
1672402200000|2022-12-30 12:10:00|1062.2|1061.6|1062.2|1062|1062.4|1062|1061.8|1061.6|7605
1672402500000|2022-12-30 12:15:00|1062.4|1062.2|1063.6|1063.2|1063.6|1063.2|1062.4|1062|5730
1672402800000|2022-12-30 12:20:00|1063.4|1063.4|1064.2|1064|1064.6|1064.4|1063.4|1063.4|14392
1672403100000|2022-12-30 12:25:00|1064|1063.8|1064.8|1064.4|1065.2|1065|1063.4|1063|17576
1672403400000|2022-12-30 12:30:00|1065|1064.2|1064.6|1064.2|1065|1064.4|1063.6|1063.2|22488
1672403700000|2022-12-30 12:35:00|1064.4|1064.4|1063.8|1063.4|1064.4|1064.4|1063.4|1063.2|18218
1672404000000|2022-12-30 12:40:00|1063.6|1063.6|1063.6|1063.4|1063.8|1063.6|1062.8|1062.4|26498
1672404300000|2022-12-30 12:45:00|1064|1063.6|1063.4|1063|1064|1063.8|1062.8|1062.4|42985
1672404600000|2022-12-30 12:50:00|1063.6|1063.2|1064|1063.8|1064.2|1064|1063.2|1063|12789
1672404900000|2022-12-30 12:55:00|1063.8|1063.6|1061.6|1061.2|1063.8|1063.6|1061.6|1061|21346
1672405200000|2022-12-30 13:00:00|||||||||792
1672646400000|2023-01-02 08:00:00|1067|1064.6|1069.4|1068.4|1073.2|1072|1066.8|1064.6|40194
1672646700000|2023-01-02 08:05:00|1070.2|1068.6|1073.8|1073.2|1074|1073.4|1069.6|1068.6|29816
1672647000000|2023-01-02 08:10:00|1073.6|1072.6|1076.4|1076.2|1076.4|1076.2|1073.2|1072.6|60737
1672647300000|2023-01-02 08:15:00|1076.6|1076.4|1075.6|1075|1077.2|1077|1075.6|1075|31564
1672647600000|2023-01-02 08:20:00|1075.8|1075.2|1077|1076.8|1077.2|1076.8|1075|1074.6|68480
1672647900000|2023-01-02 08:25:00|1077.4|1077|1078.6|1078.2|1078.8|1078.2|1077|1076.8|59105
1672648200000|2023-01-02 08:30:00|1078.8|1078.6|1079.6|1079.2|1079.6|1079.4|1078.2|1078|12578
1672648500000|2023-01-02 08:35:00|1079.8|1079.4|1081.6|1081.2|1081.8|1081.4|1079.4|1079.2|70103
1672648800000|2023-01-02 08:40:00|1082|1081|1083.6|1083.4|1084.6|1084.2|1082|1081|44559
1672649100000|2023-01-02 08:45:00|1083.8|1084|1084|1083.4|1084.8|1084.2|1082.8|1082.4|25604
1672649400000|2023-01-02 08:50:00|1083.8|1083.6|1086.8|1086.4|1087|1086.6|1083.8|1083.6|20470
1672649700000|2023-01-02 08:55:00|1087|1086.6|1085.6|1085.2|1087|1086.6|1084|1083.4|23271
1672650000000|2023-01-02 09:00:00|1086|1085.4|1085.6|1085.2|1087.2|1086.6|1085.4|1085|23086
1672650300000|2023-01-02 09:05:00|1086|1085|1088.6|1088|1088.6|1088|1085.8|1085|41778
1672650600000|2023-01-02 09:10:00|1088.4|1087.8|1087|1086.6|1088.6|1088.4|1087|1086.6|24060
1672650900000|2023-01-02 09:15:00|1087.2|1086.8|1085.4|1085|1087.4|1086.8|1084.8|1084.4|26570
1672651200000|2023-01-02 09:20:00|1085.2|1085.2|1086.8|1086.2|1086.8|1086.2|1085.2|1084.8|38719
1672651500000|2023-01-02 09:25:00|1087|1086.4|1086.6|1086.2|1087.4|1087|1085.8|1085.2|18325
1672651800000|2023-01-02 09:30:00|1086.8|1086.4|1087|1086.6|1087.2|1086.8|1086.4|1085.8|13600
1672652100000|2023-01-02 09:35:00|1087.2|1087|1086.8|1086.4|1087.4|1087|1086.4|1085.8|19234
1672652400000|2023-01-02 09:40:00|1086.6|1086|1084.6|1084|1087.2|1086.8|1083.6|1083.2|59260
1672652700000|2023-01-02 09:45:00|1084.4|1083.8|1081.6|1081.2|1084.8|1084.4|1081.2|1080.8|15385
1672653000000|2023-01-02 09:50:00|1081.4|1081|1084.6|1084|1084.6|1084|1081|1080.4|37623
1672653300000|2023-01-02 09:55:00|1084.4|1084.4|1085.8|1085.2|1086|1085.4|1084.4|1084|27377
1672653600000|2023-01-02 10:00:00|1086|1085.8|1086.4|1085.8|1087|1086.6|1085.6|1085.2|21281
1672653900000|2023-01-02 10:05:00|1086.2|1085.6|1086.8|1086.4|1087|1086.6|1086.2|1085.6|12191
1672654200000|2023-01-02 10:10:00|1087|1086.6|1089.6|1089.2|1089.6|1089.2|1087|1086.4|17881
1672654500000|2023-01-02 10:15:00|1089.4|1089|1089|1088.8|1089.6|1089|1088.4|1088|21227
1672654800000|2023-01-02 10:20:00|1089.4|1089|1090|1089.6|1090|1089.6|1089.4|1089|17340
1672655100000|2023-01-02 10:25:00|1089.8|1089.8|1089|1088.8|1090.8|1090.4|1088.8|1088.2|34469
1672655400000|2023-01-02 10:30:00|1088.8|1088.2|1090.4|1090|1090.4|1090|1088.8|1088.2|27439
1672655700000|2023-01-02 10:35:00|1090.6|1090.2|1091.8|1091.2|1091.8|1091.2|1090.2|1089.6|9901
1672656000000|2023-01-02 10:40:00|1092.6|1091.4|1094.4|1094|1094.4|1094|1092.6|1091.4|22961
1672656300000|2023-01-02 10:45:00|1094.6|1094.2|1093.6|1093.2|1094.6|1094.2|1092.8|1092.2|48485
1672656600000|2023-01-02 10:50:00|1093.4|1093.4|1094.6|1094|1095.8|1095.4|1093.4|1093|22044
1672656900000|2023-01-02 10:55:00|1094.8|1094.2|1093.6|1093.2|1094.8|1094.4|1093.2|1092.6|21752
1672657200000|2023-01-02 11:00:00|1093.4|1092.8|1095|1094.4|1095|1094.4|1093|1092.6|14401
1672657500000|2023-01-02 11:05:00|1094.8|1094.6|1094.8|1094.4|1095|1094.8|1094.2|1093.6|6523
1672657800000|2023-01-02 11:10:00|1095|1094.6|1095|1094.6|1095|1094.6|1094.2|1093.6|16791
1672658100000|2023-01-02 11:15:00|1094.8|1094.4|1095.8|1095.4|1095.8|1095.4|1094.4|1093.8|28554
1672658400000|2023-01-02 11:20:00|1096|1095.2|1095.8|1095.2|1096|1095.6|1095|1094.4|12019
1672658700000|2023-01-02 11:25:00|1095.6|1095.6|1097|1096.6|1097.8|1097.2|1095.6|1095.6|9567
1672659000000|2023-01-02 11:30:00|1097.2|1096.8|1097.4|1097|1099.4|1099|1097.2|1096.8|42697
1672659300000|2023-01-02 11:35:00|1097.8|1097.2|1098.2|1097.6|1099|1098.4|1097.6|1097.2|19398
1672659600000|2023-01-02 11:40:00|1098.4|1097.8|1097.8|1097.4|1098.4|1097.8|1097.6|1097.2|9192
1672659900000|2023-01-02 11:45:00|1098|1097.6|1098.6|1098.2|1099|1098.6|1097.8|1097.4|22005
1672660200000|2023-01-02 11:50:00|1098.8|1098.4|1097.8|1097.4|1099.2|1098.8|1096.8|1096.6|33877
1672660500000|2023-01-02 11:55:00|1098|1097.6|1097.6|1097|1098.8|1098.2|1097|1096.4|17607
1672660800000|2023-01-02 12:00:00|1097.2|1096|1097.8|1097.2|1097.8|1097.2|1096.2|1095.8|4443
1672661100000|2023-01-02 12:05:00|1098|1097.4|1098.8|1098.4|1099.2|1098.6|1097.8|1097.2|22346
1672661400000|2023-01-02 12:10:00|1099.2|1098.6|1099|1098.6|1099.8|1099.4|1098.8|1098.4|24087
1672661700000|2023-01-02 12:15:00|1098.4|1098|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|13427
1672662000000|2023-01-02 12:20:00|1098|1098|1097.4|1097|1098.4|1098|1097|1096.6|26427
1672662300000|2023-01-02 12:25:00|1097.2|1097.2|1097.6|1097|1097.8|1097.4|1097.2|1096.8|4085
1672662600000|2023-01-02 12:30:00|1098.2|1098|1099.2|1099|1099.6|1099.2|1098.2|1097.8|28133
1672662900000|2023-01-02 12:35:00|1098.6|1098|1098|1097.6|1099|1098.4|1098|1097.4|10066
1672663200000|2023-01-02 12:40:00|1097.6|1097.4|1096.2|1095.8|1097.6|1097.4|1096.2|1095.8|18654
1672663500000|2023-01-02 12:45:00|1096|1095.4|1096.8|1096.4|1096.8|1096.6|1094.6|1094.4|19087
1672663800000|2023-01-02 12:50:00|1097|1096.6|1096.8|1096.4|1097.4|1097|1096.4|1096|8611
1672664100000|2023-01-02 12:55:00|1096.6|1096.6|1096.2|1095.8|1096.8|1096.6|1095.6|1095.2|32415
1672664400000|2023-01-02 13:00:00|1095.8|1095.4|1096|1095.6|1096.2|1096|1095.6|1095.2|22755
1672664700000|2023-01-02 13:05:00|1095.8|1096|1096|1095.8|1096.6|1096.4|1095.6|1095.2|21153
1672665000000|2023-01-02 13:10:00|1096.2|1095.4|1096.6|1096.2|1096.6|1096.2|1095.6|1095.4|7288
1672665300000|2023-01-02 13:15:00|1096.4|1096|1096.6|1096.2|1096.6|1096.2|1095.8|1095.4|11393
1672665600000|2023-01-02 13:20:00|1096.4|1096|1096.6|1096.2|1096.8|1096.4|1096.2|1095.6|7354
1672665900000|2023-01-02 13:25:00|1096.8|1096.4|1096.6|1096.2|1096.8|1096.6|1096.4|1096|10528
1672666200000|2023-01-02 13:30:00|1096.8|1096.4|1096|1095.6|1096.8|1096.4|1095.6|1095.2|9134
1672666500000|2023-01-02 13:35:00|1096.2|1095.8|1095.6|1095.2|1096.2|1095.8|1095.4|1095.2|9233
1672666800000|2023-01-02 13:40:00|1095.4|1094.8|1096.8|1096.4|1096.8|1096.4|1095|1094.8|17511
1672667100000|2023-01-02 13:45:00|1096.6|1096.6|1098.8|1098.4|1098.8|1098.4|1096.6|1096.6|29732
1672667400000|2023-01-02 13:50:00|1099|1098.6|1099.4|1099|1099.6|1099.2|1099|1098.6|7843
1672667700000|2023-01-02 13:55:00|1099.6|1099.2|1099.4|1099|1099.8|1099.4|1098.8|1098.4|18346
1672668000000|2023-01-02 14:00:00|1099.2|1098.8|1097.4|1097|1099.4|1098.8|1096.8|1096.4|27808
1672668300000|2023-01-02 14:05:00|1097.2|1096.6|1095.6|1095.2|1097.2|1096.6|1095.4|1095|14789
1672668600000|2023-01-02 14:10:00|1096|1095.4|1095.8|1095.4|1096.6|1096.2|1095.6|1095.4|4335
1672668900000|2023-01-02 14:15:00|1096.2|1095.6|1097.2|1096.8|1097.2|1096.8|1096.2|1095.6|5935
1672669200000|2023-01-02 14:20:00|1096.4|1095.8|1096.2|1095.8|1096.8|1096.4|1096|1095.6|14513
1672669500000|2023-01-02 14:25:00|1096|1095.6|1096.6|1096.2|1096.6|1096.2|1095.6|1095.2|14965
1672669800000|2023-01-02 14:30:00|1096.8|1096.4|1097.4|1097.2|1097.8|1097.4|1096.6|1096.2|15387
1672670100000|2023-01-02 14:35:00|1097.2|1096.8|1096.8|1096.4|1097.2|1096.8|1096.6|1096|10602
1672670400000|2023-01-02 14:40:00|1096.6|1096.2|1096.2|1095.8|1096.8|1096.2|1096|1095.8|15690
1672670700000|2023-01-02 14:45:00|1096|1095.4|1096.4|1096|1096.4|1096|1095.4|1095|7178
1672671000000|2023-01-02 14:50:00|1096.6|1096.2|1095.8|1095.4|1096.8|1096.4|1095.8|1095.2|17033
1672671300000|2023-01-02 14:55:00|1096|1095.6|1095.6|1095.2|1096|1095.6|1095.4|1095|4480
1672671600000|2023-01-02 15:00:00|1095.8|1095.4|1094.4|1094|1095.8|1095.4|1094|1093.6|14854
1672671900000|2023-01-02 15:05:00|1094.2|1094.2|1093|1092.6|1094.8|1094.6|1092.8|1092.6|21724
1672672200000|2023-01-02 15:10:00|1093.2|1092.8|1092.8|1092.4|1093.4|1093|1092.4|1092|18807
1672672500000|2023-01-02 15:15:00|1093|1092.6|1092.8|1092.4|1093|1092.8|1092.4|1092.2|24995
1672672800000|2023-01-02 15:20:00|1093|1092.6|1093|1092.6|1093|1092.8|1092.8|1092.2|13739
1672673100000|2023-01-02 15:25:00|1093.4|1092.8|1093.2|1092.8|1093.4|1093|1092|1091.8|37012
1672673400000|2023-01-02 15:30:00|1093|1092.6|1094|1093.6|1094|1093.6|1092.4|1092|54390
1672673700000|2023-01-02 15:35:00|1094.2|1093.8|1093.8|1093.4|1094.4|1094.2|1093.6|1093.4|35848
1672674000000|2023-01-02 15:40:00|1093.2|1092.8|1094|1093.8|1094|1093.8|1093|1092.8|28011
1672674300000|2023-01-02 15:45:00|1093.4|1093|1093.2|1092.8|1093.6|1093.4|1092.4|1092.2|51170
1672674600000|2023-01-02 15:50:00|1093.4|1093|1094.2|1093.8|1094.2|1093.8|1092.8|1092.4|26327
1672674900000|2023-01-02 15:55:00|1094|1094|1093.8|1093.4|1095|1094.8|1093.6|1093.2|42649
1672675200000|2023-01-02 16:00:00|1094.2|1093.6|1093|1092.6|1094.2|1093.8|1092.4|1092.2|28768
1672675500000|2023-01-02 16:05:00|1092.8|1092.4|1094.2|1093.8|1094.2|1093.8|1092.6|1092.4|34582
1672675800000|2023-01-02 16:10:00|1094|1093.6|1092.6|1092.2|1094|1093.8|1092.4|1092.2|29474
1672676100000|2023-01-02 16:15:00|1092.8|1092.4|1094|1093.6|1094|1093.8|1092.4|1092.2|45255
1672676400000|2023-01-02 16:20:00|1093.8|1093.8|1094|1093.6|1094.6|1094.2|1092.6|1092.2|92024
1672676700000|2023-01-02 16:25:00|1093.8|1093.8|1096.6|1096|1097|1096.8|1093.8|1093.6|66022
1672732800000|2023-01-03 08:00:00|1088|1087|1098.6|1097.2|1102.8|1101.8|1087.2|1086|105849
1672733100000|2023-01-03 08:05:00|1098.8|1097.4|1099|1098.2|1100.2|1099.2|1097.6|1096.4|19993
1672733400000|2023-01-03 08:10:00|1099.2|1098.4|1099.8|1099.2|1101.4|1101|1099|1098.2|64229
1672733700000|2023-01-03 08:15:00|1100|1099.4|1103.4|1102.8|1104.8|1104.4|1100|1099.4|60913
1672734000000|2023-01-03 08:20:00|1103.8|1103.2|1108.2|1107.6|1108.2|1107.8|1103.8|1103.2|46907
1672734300000|2023-01-03 08:25:00|1108.4|1107.8|1108.6|1108|1109.8|1109.6|1107.2|1106.6|42486
1672734600000|2023-01-03 08:30:00|1108.8|1108.2|1109.6|1109.2|1109.6|1109.2|1108|1107.8|55075
1672734900000|2023-01-03 08:35:00|1109.8|1109|1111.6|1111|1113.8|1113.2|1108.8|1108.4|56805
1672735200000|2023-01-03 08:40:00|1111.4|1111.2|1110|1109.8|1112.4|1111.8|1109.6|1109.2|49415
1672735500000|2023-01-03 08:45:00|1110.4|1110|1112|1111.6|1112.4|1111.8|1109.8|1109.2|27501
1672735800000|2023-01-03 08:50:00|1112.2|1111.6|1111|1110.4|1114.2|1113.4|1110.8|1109.8|10858
1672736100000|2023-01-03 08:55:00|1111.2|1110.6|1108.8|1108.2|1111.6|1110.8|1108.4|1107.6|38235
1672736400000|2023-01-03 09:00:00|1108.8|1108.4|1111.4|1110.8|1112.8|1112.2|1108.8|1108.4|30401
1672736700000|2023-01-03 09:05:00|1111.6|1111|1110.6|1110|1112.4|1111.8|1109.8|1109.4|46817
1672737000000|2023-01-03 09:10:00|1111.2|1110.2|1107|1106.4|1111.2|1110.8|1106.8|1106.2|37346
1672737300000|2023-01-03 09:15:00|1107.2|1106.4|1108.2|1107.8|1109.6|1108.8|1107.2|1106.4|15740
1672737600000|2023-01-03 09:20:00|1108.8|1108.2|1109.4|1108.8|1109.8|1109|1107|1106.2|23421
1672737900000|2023-01-03 09:25:00|1109.6|1109|1109|1108.2|1110|1109.6|1109|1108.2|11437
1672738200000|2023-01-03 09:30:00|1109.2|1108.4|1106.4|1105.8|1109.4|1108.6|1106.2|1105.6|20098
1672738500000|2023-01-03 09:35:00|1106|1105.6|1105.6|1105.2|1107|1106.4|1104.2|1103.8|46046
1672738800000|2023-01-03 09:40:00|1105.8|1105.4|1105.2|1104.6|1107|1106.8|1105|1104.6|24586
1672739100000|2023-01-03 09:45:00|1105.4|1104.8|1106|1105.6|1106.2|1105.8|1104.4|1104|14883
1672739400000|2023-01-03 09:50:00|1106.2|1105.8|1105|1104.6|1107|1106.4|1104.8|1104.4|23605
1672739700000|2023-01-03 09:55:00|1104.8|1104.4|1105.4|1104.8|1106.4|1105.8|1104.4|1104|89006
1672740000000|2023-01-03 10:00:00|1105.2|1105|1106|1105.4|1106.2|1105.8|1104.4|1104.2|24625
1672740300000|2023-01-03 10:05:00|1105.8|1105.2|1108.6|1108.2|1108.6|1108.2|1105.6|1105.2|28623
1672740600000|2023-01-03 10:10:00|1108.8|1108|1109.4|1109|1110|1109.6|1108.6|1108|42277
1672740900000|2023-01-03 10:15:00|1109.6|1108.8|1110.8|1110.4|1110.8|1110.4|1108.8|1108.4|31042
1672741200000|2023-01-03 10:20:00|1110.6|1110.6|1112.8|1112.2|1113|1112.8|1110.6|1110.4|36648
1672741500000|2023-01-03 10:25:00|1112.6|1112.4|1112.4|1112|1114|1113.6|1112|1111.6|33474
1672741800000|2023-01-03 10:30:00|1112.2|1111.8|1113.6|1113.2|1114|1113.6|1112|1111.6|33912
1672742100000|2023-01-03 10:35:00|1113.4|1113|1113|1112.4|1113.6|1113.2|1111.8|1111.4|16031
1672742400000|2023-01-03 10:40:00|1112.6|1112.6|1111.6|1111.2|1112.8|1112.6|1111.2|1110.8|16399
1672742700000|2023-01-03 10:45:00|1111.4|1111|1113|1112.4|1113|1112.4|1111|1110.6|35957
1672743000000|2023-01-03 10:50:00|1112.8|1112.6|1111|1110.4|1113.2|1112.8|1111|1110.4|48438
1672743300000|2023-01-03 10:55:00|1111.2|1110.6|1110|1109.6|1111.4|1111.2|1109.8|1109.6|20020
1672743600000|2023-01-03 11:00:00|1109.8|1109.4|1109.4|1109|1110|1109.6|1109|1108.4|16645
1672743900000|2023-01-03 11:05:00|1109.2|1108.8|1108.4|1108|1109.8|1109.4|1108.4|1108|15737
1672744200000|2023-01-03 11:10:00|1108.6|1108.2|1107.8|1107.6|1109|1108.6|1107.4|1107.2|27935
1672744500000|2023-01-03 11:15:00|1107.6|1107.4|1108|1107.6|1108.6|1108.2|1107.6|1107.2|6244
1672744800000|2023-01-03 11:20:00|1107.8|1107.2|1109.2|1108.8|1109.4|1109.2|1107.8|1107.2|33676
1672745100000|2023-01-03 11:25:00|1109|1108.4|1107.8|1107.4|1109.4|1109|1107.8|1107.4|20661
1672745400000|2023-01-03 11:30:00|1108|1107.6|1108.2|1107.8|1108.4|1108|1107.4|1107.2|7520
1672745700000|2023-01-03 11:35:00|1108.4|1108|1110.2|1109.8|1110.4|1110|1108.2|1108|9186
1672746000000|2023-01-03 11:40:00|1110.4|1110|1108|1107.6|1110.4|1110|1106.6|1106.2|43297
1672746300000|2023-01-03 11:45:00|1107.6|1107.2|1105.8|1105.4|1107.8|1107.2|1104.4|1104|44012
1672746600000|2023-01-03 11:50:00|1105.6|1105|1103.4|1103|1105.8|1105.4|1103.4|1103|34743
1672746900000|2023-01-03 11:55:00|1103.2|1103.2|1104.2|1103.6|1104.2|1103.6|1102.2|1102|24507
1672747200000|2023-01-03 12:00:00|1103.4|1103|1104.6|1104|1104.6|1104.2|1102.8|1102.4|21251
1672747500000|2023-01-03 12:05:00|1104.4|1103.6|1101|1100.8|1104.6|1104|1100.8|1100.2|11313
1672747800000|2023-01-03 12:10:00|1101.2|1101|1101.6|1101.2|1101.8|1101.4|1101|1100.6|29127
1672748100000|2023-01-03 12:15:00|1101.8|1100.8|1101.4|1101|1102|1101.8|1100.4|1100|41081
1672748400000|2023-01-03 12:20:00|1101.2|1100.8|1102.8|1102.6|1102.8|1102.6|1101|1100.8|9417
1672748700000|2023-01-03 12:25:00|1103|1102.4|1104|1103.6|1104.4|1104.2|1103|1102.4|11197
1672749000000|2023-01-03 12:30:00|1104.4|1103.8|1104|1103.6|1104.8|1104.4|1103.4|1103|10956
1672749300000|2023-01-03 12:35:00|1104.2|1103.4|1104.8|1104.4|1104.8|1104.4|1102.8|1102.4|6814
1672749600000|2023-01-03 12:40:00|1104.6|1104.2|1106|1105.6|1106|1105.6|1104.6|1104.2|16210
1672749900000|2023-01-03 12:45:00|1105.8|1105.4|1105.8|1105.2|1106|1105.4|1104|1103.6|6184
1672750200000|2023-01-03 12:50:00|1105.6|1105.4|1106.4|1106|1106.6|1106.2|1105.4|1105|11524
1672750500000|2023-01-03 12:55:00|1106.6|1106.2|1107|1106.6|1107.6|1107.2|1106.2|1106|29418
1672750800000|2023-01-03 13:00:00|1107.4|1106.8|1106.4|1106|1108.2|1108|1106.4|1106|13411
1672751100000|2023-01-03 13:05:00|1106.2|1105.8|1104.6|1104.2|1106.2|1106|1104|1103.4|7830
1672751400000|2023-01-03 13:10:00|1104.4|1104.4|1103.6|1103.2|1105.2|1105|1103.4|1103.2|8867
1672751700000|2023-01-03 13:15:00|1103.4|1102.6|1103.6|1103.2|1104.2|1103.8|1103|1102.4|9833
1672752000000|2023-01-03 13:20:00|1103.8|1103.4|1104.8|1104.4|1105.2|1104.8|1102.8|1102.4|8915
1672752300000|2023-01-03 13:25:00|1104.6|1104.6|1105.6|1105.2|1105.6|1105.2|1104|1103.6|13687
1672752600000|2023-01-03 13:30:00|1106|1105.4|1107.6|1107|1107.8|1107.4|1105.4|1105.2|13862
1672752900000|2023-01-03 13:35:00|1107.4|1107.2|1108|1107.6|1108.4|1108.2|1107.4|1107|18363
1672753200000|2023-01-03 13:40:00|1107.8|1107.8|1107.8|1107.6|1108.4|1108|1107.6|1107.4|8494
1672753500000|2023-01-03 13:45:00|1108|1107.4|1108.4|1108|1109|1108.6|1107.8|1107.4|20601
1672753800000|2023-01-03 13:50:00|1108.2|1108.2|1107.8|1107.6|1108.6|1108.2|1107.8|1107.4|8266
1672754100000|2023-01-03 13:55:00|1108|1107.8|1108.4|1108|1109.6|1109.2|1108|1107.8|19369
1672754400000|2023-01-03 14:00:00|1108|1107.6|1107.8|1107.2|1108.2|1108|1107|1106.6|16152
1672754700000|2023-01-03 14:05:00|1108|1107.4|1107.8|1107.4|1108.4|1108|1107|1106.6|21612
1672755000000|2023-01-03 14:10:00|1108|1107.6|1106.8|1106.4|1108|1107.6|1106.8|1106.4|18016
1672755300000|2023-01-03 14:15:00|1107|1106.6|1105.4|1105.2|1107.2|1106.8|1105.2|1105|14198
1672755600000|2023-01-03 14:20:00|1105.2|1105|1106|1105.6|1106.2|1105.8|1104.8|1104.4|16752
1672755900000|2023-01-03 14:25:00|1106.2|1105.8|1108|1107.6|1108|1107.8|1106|1105.6|15918
1672756200000|2023-01-03 14:30:00|1107.8|1107.2|1107.8|1107.2|1109.8|1109.4|1106.4|1106|70094
1672756500000|2023-01-03 14:35:00|1108.2|1107.4|1110|1109.6|1111|1110.6|1108.2|1107.4|25791
1672756800000|2023-01-03 14:40:00|1110.2|1109.8|1111.8|1111.4|1112|1111.8|1110|1109.6|40289
1672757100000|2023-01-03 14:45:00|1111.6|1111.6|1110.2|1110|1111.8|1111.6|1109.4|1109|72586
1672757400000|2023-01-03 14:50:00|1110.4|1109.8|1110.8|1110.4|1111.8|1111.4|1110.2|1109.8|45323
1672757700000|2023-01-03 14:55:00|1111|1110.6|1109.6|1109.4|1111.4|1111.2|1108.6|1108|34285
1672758000000|2023-01-03 15:00:00|1109.8|1109.2|1108.2|1108|1111.2|1110.8|1107.4|1107.2|40016
1672758300000|2023-01-03 15:05:00|1108.4|1108.2|1107.2|1106.8|1108.6|1108.4|1106|1105.6|37762
1672758600000|2023-01-03 15:10:00|1107|1106.6|1104.2|1103.8|1107.4|1107|1104.2|1103.8|64765
1672758900000|2023-01-03 15:15:00|1104|1103.6|1100|1099.6|1104.6|1104.4|1100|1099.6|101604
1672759200000|2023-01-03 15:20:00|1100.2|1099.8|1101|1100.6|1101.4|1101|1099.6|1099.4|74872
1672759500000|2023-01-03 15:25:00|1100.8|1100.4|1103.8|1103.2|1103.8|1103.2|1100|1099.8|33931
1672759800000|2023-01-03 15:30:00|1103.6|1103|1104.8|1104.4|1104.8|1104.6|1102.6|1102.2|17257
1672760100000|2023-01-03 15:35:00|1105|1104.6|1104.2|1103.8|1106.4|1106|1103.6|1103.4|58449
1672760400000|2023-01-03 15:40:00|1104.4|1104|1104.8|1104.4|1105.8|1105.6|1104.4|1103.8|55415
1672760700000|2023-01-03 15:45:00|1105|1104.6|1106.4|1106|1106.4|1106|1104.6|1104.2|58653
1672761000000|2023-01-03 15:50:00|1106.2|1106.2|1109|1108.6|1110|1109.6|1106.2|1106|38221
1672761300000|2023-01-03 15:55:00|1108.8|1108.8|1110.6|1110.2|1110.6|1110.2|1108.8|1108.4|36216
1672761600000|2023-01-03 16:00:00|1110.8|1110.4|1112|1111.4|1112.8|1112.6|1110.8|1110.2|62182
1672761900000|2023-01-03 16:05:00|1111.8|1111.6|1111.4|1111.2|1113.4|1113.2|1111.4|1111|33181
1672762200000|2023-01-03 16:10:00|1111.6|1111.4|1110.6|1110.2|1111.6|1111.4|1110|1109.6|39374
1672762500000|2023-01-03 16:15:00|1110.4|1110.4|1112.8|1112.6|1113.4|1113|1110.4|1110.4|107060
1672762800000|2023-01-03 16:20:00|1113|1112.4|1111.6|1111.2|1113|1112.6|1111.4|1111|70418
1672763100000|2023-01-03 16:25:00|1111.4|1111|1111.8|1111.4|1111.8|1111.6|1110.4|1110|104661
1672819200000|2023-01-04 08:00:00|1110.8|1110|1119|1118.2|1119|1118.4|1110.6|1110|34535
1672819500000|2023-01-04 08:05:00|1120|1118.4|1124.4|1123.4|1124.6|1124|1119.2|1118.2|72375
1672819800000|2023-01-04 08:10:00|1124.2|1123.8|1123.8|1123.2|1126.8|1126.4|1123.4|1123|55995
1672820100000|2023-01-04 08:15:00|1123.6|1122.4|1126.2|1125.8|1127|1126.6|1122.8|1122|30459
1672820400000|2023-01-04 08:20:00|1126.4|1125.6|1128.2|1127.6|1129|1128.4|1126.2|1125.6|47678
1672820700000|2023-01-04 08:25:00|1128|1127.8|1133.4|1133|1133.4|1133|1127|1126.4|143551
1672821000000|2023-01-04 08:30:00|1133.6|1133.2|1132.2|1131.8|1136.4|1136|1132.2|1131.8|63178
1672821300000|2023-01-04 08:35:00|1132.4|1132|1134.6|1133.8|1135.4|1135.2|1130.8|1130|38287
1672821600000|2023-01-04 08:40:00|1135.2|1134|1135.8|1135|1137|1136.4|1135|1134|22532
1672821900000|2023-01-04 08:45:00|1135.6|1134.8|1136.8|1136|1137.4|1137|1135.2|1134.6|40890
1672822200000|2023-01-04 08:50:00|1137|1136.4|1137|1136.4|1138.6|1138|1135.2|1134.8|82314
1672822500000|2023-01-04 08:55:00|1136.8|1136.6|1137.4|1136.8|1139|1138.6|1136.6|1136.2|59758
1672822800000|2023-01-04 09:00:00|1137.6|1137|1141.6|1141.4|1141.8|1141.4|1137.4|1137|88042
1672823100000|2023-01-04 09:05:00|1142|1141.2|1141.6|1141.2|1143|1142.8|1141|1140.4|57504
1672823400000|2023-01-04 09:10:00|1141.4|1140.8|1141|1140.6|1142.4|1141.8|1140.2|1139.6|25141
1672823700000|2023-01-04 09:15:00|1140.2|1140|1142.8|1142.6|1143.2|1142.6|1139.8|1139.2|21167
1672824000000|2023-01-04 09:20:00|1143|1142.4|1142.4|1142.2|1143.4|1142.8|1141.6|1141|40889
1672824300000|2023-01-04 09:25:00|1142.6|1142|1142.4|1142|1143|1142.6|1141|1140.4|23744
1672824600000|2023-01-04 09:30:00|1142.6|1142.2|1144.4|1144|1144.4|1144|1142|1141.6|24137
1672824900000|2023-01-04 09:35:00|1143.4|1143|1143|1142.6|1143.8|1143|1141.6|1141.2|21440
1672825200000|2023-01-04 09:40:00|1142.8|1142.4|1147|1146.4|1147|1146.6|1142.6|1142|26622
1672825500000|2023-01-04 09:45:00|1147.4|1146.6|1147.2|1147|1148|1147.6|1146.2|1145.6|35881
1672825800000|2023-01-04 09:50:00|1147.4|1146.6|1145.4|1145|1147.4|1146.8|1145.4|1145|37303
1672826100000|2023-01-04 09:55:00|1145.2|1144.4|1144.8|1144.2|1145.4|1144.8|1143.6|1143.2|54616
1672826400000|2023-01-04 10:00:00|1145|1144.4|1145.8|1145.4|1146.6|1146.2|1144.2|1143.8|49167
1672826700000|2023-01-04 10:05:00|1146|1145.6|1147.2|1146.8|1147.2|1146.8|1145.8|1145.6|27130
1672827000000|2023-01-04 10:10:00|1147|1147|1147.2|1146.8|1149|1148.4|1147|1146.2|37623
1672827300000|2023-01-04 10:15:00|1147.6|1147|1145.4|1145|1147.8|1147.4|1143.6|1143.2|43099
1672827600000|2023-01-04 10:20:00|1145.2|1144.8|1143.6|1143|1145.2|1144.8|1142.8|1142.2|47196
1672827900000|2023-01-04 10:25:00|1143.4|1143.2|1144.2|1143.6|1144.6|1144.2|1141.4|1141|32372
1672828200000|2023-01-04 10:30:00|1144|1143.4|1147.2|1146.6|1147.2|1146.8|1144|1143.4|52121
1672828500000|2023-01-04 10:35:00|1147.4|1146.8|1147.8|1147.4|1149.2|1148.8|1146.8|1146.6|84636
1672828800000|2023-01-04 10:40:00|1148|1147.6|1153.2|1152.8|1154.4|1153.8|1148|1147.6|83749
1672829100000|2023-01-04 10:45:00|1153.4|1153|1155|1154.8|1155|1154.8|1150.6|1150.2|34352
1672829400000|2023-01-04 10:50:00|1154.8|1154.6|1154.2|1153.8|1155.2|1154.8|1152.8|1152.2|37564
1672829700000|2023-01-04 10:55:00|1154.4|1154|1159.4|1159|1159.4|1159.2|1154.4|1154|87210
1672830000000|2023-01-04 11:00:00|1159.2|1159.4|1158.8|1158.2|1159.8|1159.6|1157.4|1157|12480
1672830300000|2023-01-04 11:05:00|1158.6|1158.4|1159.2|1158.8|1161|1160.4|1157.8|1157.4|60214
1672830600000|2023-01-04 11:10:00|1159.6|1159.2|1161|1160.6|1161.4|1161|1158.4|1157.8|39345
1672830900000|2023-01-04 11:15:00|1161.4|1161|1161.2|1160.6|1162.2|1161.8|1160.6|1160.2|17368
1672831200000|2023-01-04 11:20:00|1161.4|1160.8|1162.2|1161.8|1162.2|1161.8|1156.2|1155.2|65853
1672831500000|2023-01-04 11:25:00|1163|1162.6|1162.4|1161.8|1164.2|1164|1161.2|1160.6|37236
1672831800000|2023-01-04 11:30:00|1162.2|1162|1163|1162.4|1163|1162.4|1160.8|1160.2|23236
1672832100000|2023-01-04 11:35:00|1162.8|1162.2|1163.6|1163|1164.6|1164.2|1162.6|1162|51629
1672832400000|2023-01-04 11:40:00|1163.4|1162.8|1162.8|1162.2|1164.8|1164.4|1162.6|1162.2|30912
1672832700000|2023-01-04 11:45:00|1162.6|1162|1163|1162.6|1164.4|1164.2|1162|1161.6|36548
1672833000000|2023-01-04 11:50:00|1162.8|1162.8|1162.2|1161.8|1163.2|1162.8|1160.8|1160.6|147008
1672833300000|2023-01-04 11:55:00|1162|1162|1161.2|1160.6|1163|1162.4|1161|1160.6|30233
1672833600000|2023-01-04 12:00:00|1161|1161|1161.6|1161.2|1162.8|1162.4|1161|1160.8|38109
1672833900000|2023-01-04 12:05:00|1161.4|1160.8|1160.8|1160.4|1162.6|1162.2|1160.4|1160|58367
1672834200000|2023-01-04 12:10:00|1160.6|1160.8|1162.6|1162.2|1162.6|1162.4|1160.4|1160|43881
1672834500000|2023-01-04 12:15:00|1162.4|1162|1162.4|1162.2|1164|1163.6|1161.8|1161.4|25690
1672834800000|2023-01-04 12:20:00|1162.6|1162.4|1162.2|1161.6|1163.6|1163.2|1160.8|1160.4|25211
1672835100000|2023-01-04 12:25:00|1162.4|1161.8|1165.4|1165.2|1165.8|1165.4|1162.2|1161.6|38402
1672835400000|2023-01-04 12:30:00|1165.6|1165|1167.2|1166.8|1168.2|1167.8|1164.8|1164.6|41754
1672835700000|2023-01-04 12:35:00|1167.4|1166.6|1165.4|1165|1167.4|1166.6|1163.8|1163.2|20469
1672836000000|2023-01-04 12:40:00|1165.2|1164.8|1164.6|1164|1165.4|1165.2|1164.2|1164|26908
1672836300000|2023-01-04 12:45:00|1164.4|1164.2|1161.2|1160.8|1164.6|1164.2|1161.2|1160.8|18792
1672836600000|2023-01-04 12:50:00|1161.8|1161.2|1162|1161.6|1162.2|1161.8|1160.6|1160.2|21314
1672836900000|2023-01-04 12:55:00|1161.4|1161|1161.6|1161.2|1162.2|1161.6|1161.2|1160.6|26543
1672837200000|2023-01-04 13:00:00|1161.4|1161|1158.8|1158.2|1162|1161.6|1158.6|1158.2|48809
1672837500000|2023-01-04 13:05:00|1158.6|1158.4|1158.6|1158|1159.8|1159.6|1156.6|1156.2|30900
1672837800000|2023-01-04 13:10:00|1158.4|1158.2|1158|1157.6|1159|1158.6|1157.6|1157.2|31137
1672838100000|2023-01-04 13:15:00|1157.8|1157.4|1158.4|1157.8|1159|1158.8|1157.8|1157.4|19523
1672838400000|2023-01-04 13:20:00|1158.6|1158|1159|1158.6|1159.8|1159.6|1157.8|1157.6|23348
1672838700000|2023-01-04 13:25:00|1158.8|1158.2|1153.4|1153|1159.8|1159.4|1152.8|1152.2|36754
1672839000000|2023-01-04 13:30:00|1153|1152.6|1155.6|1155.2|1156|1155.4|1152.2|1151.8|37095
1672839300000|2023-01-04 13:35:00|1155.4|1154.8|1157.2|1156.8|1157.6|1157.2|1155.4|1154.8|12424
1672839600000|2023-01-04 13:40:00|1156.6|1156.2|1158.6|1158|1159.4|1158.8|1156.2|1155.8|20630
1672839900000|2023-01-04 13:45:00|1158.8|1158.2|1159.4|1158.8|1160|1159.6|1158.2|1157.6|30204
1672840200000|2023-01-04 13:50:00|1159.2|1158.6|1159.6|1159|1159.6|1159|1157.6|1157.2|30917
1672840500000|2023-01-04 13:55:00|1159.4|1159.2|1159.8|1159.4|1161|1160.6|1159.4|1159|14677
1672840800000|2023-01-04 14:00:00|1160|1159.6|1160.6|1160|1162|1161.6|1160|1159.6|79602
1672841100000|2023-01-04 14:05:00|1160|1160.2|1156.8|1156.4|1160.4|1160.2|1156.8|1156.2|25141
1672841400000|2023-01-04 14:10:00|1157|1156.6|1157.4|1157.2|1157.6|1157.2|1156.4|1156|29587
1672841700000|2023-01-04 14:15:00|1157.6|1157.4|1157.4|1157|1158|1157.6|1156|1155.8|26934
1672842000000|2023-01-04 14:20:00|1157.6|1157.2|1156.6|1156|1158|1157.8|1155.4|1155|17363
1672842300000|2023-01-04 14:25:00|1156.8|1156.2|1157.2|1156.8|1158|1157.8|1156.4|1156.2|19298
1672842600000|2023-01-04 14:30:00|1157.4|1156.6|1157.4|1156.8|1157.8|1157.2|1154.6|1154|53773
1672842900000|2023-01-04 14:35:00|1157.6|1157|1160.6|1160.4|1160.6|1160.4|1157|1156.4|65262
1672843200000|2023-01-04 14:40:00|1161|1160.6|1163.4|1162.8|1165.8|1165.2|1160.8|1160.2|82335
1672843500000|2023-01-04 14:45:00|1163.2|1162.6|1163.8|1163.4|1165|1164.6|1162.4|1162|47196
1672843800000|2023-01-04 14:50:00|1164|1163.6|1166.4|1166|1168.4|1168|1164|1163.4|89928
1672844100000|2023-01-04 14:55:00|1166.2|1166.2|1166.2|1165.6|1167.4|1167|1164.6|1164|65548
1672844400000|2023-01-04 15:00:00|1166|1164.2|1164.2|1163.8|1167.4|1166.8|1162.6|1162|74241
1672844700000|2023-01-04 15:05:00|1164.4|1164.2|1160.6|1160.4|1165.2|1164.6|1160.2|1159.6|73453
1672845000000|2023-01-04 15:10:00|1160.4|1160.2|1164|1163.4|1164|1163.4|1159.4|1159|104601
1672845300000|2023-01-04 15:15:00|1163.4|1163.6|1165.8|1165.4|1166.2|1165.6|1163|1162.6|46039
1672845600000|2023-01-04 15:20:00|1166.2|1165.6|1166.8|1166.6|1167.2|1166.8|1165.4|1165.2|78475
1672845900000|2023-01-04 15:25:00|1167|1166.8|1169.4|1169.2|1169.4|1169.2|1167|1166.8|73996
1672846200000|2023-01-04 15:30:00|1169.6|1169.4|1169.8|1169.4|1171.6|1171.2|1169.6|1169.2|86197
1672846500000|2023-01-04 15:35:00|1170|1169.6|1169.2|1168.8|1170.6|1170.4|1168.4|1168.2|54835
1672846800000|2023-01-04 15:40:00|1169|1169|1168.4|1168|1169.2|1169|1166|1165.6|88391
1672847100000|2023-01-04 15:45:00|1168.6|1168.2|1168.4|1168|1169.6|1169.2|1168|1167.6|72695
1672847400000|2023-01-04 15:50:00|1168.2|1167.8|1167.8|1167.4|1168.4|1168.2|1167.4|1167.2|66745
1672847700000|2023-01-04 15:55:00|1167.6|1167.2|1168.4|1168.2|1170|1169.8|1167.4|1167.2|90246
1672848000000|2023-01-04 16:00:00|1168.8|1168.4|1166.8|1166.4|1168.8|1168.4|1166.8|1166.4|53573
1672848300000|2023-01-04 16:05:00|1167|1166.6|1167.2|1166.8|1168|1167.8|1166.6|1166.4|27362
1672848600000|2023-01-04 16:10:00|1167.4|1167|1168.8|1168.6|1169.4|1169|1167.4|1166.8|60276
1672848900000|2023-01-04 16:15:00|1169|1168.8|1170.8|1170.6|1170.8|1170.6|1168.6|1168.2|47806
1672849200000|2023-01-04 16:20:00|1171|1170.4|1172.4|1172|1173.4|1173.2|1170.4|1169.8|101279
1672849500000|2023-01-04 16:25:00|1172.2|1172.2|1173.6|1173.2|1174|1173.6|1171.8|1171.4|153023
1672905600000|2023-01-05 08:00:00|1170.6|1169.6|1156.6|1155.8|1170.6|1169.6|1156|1155|59320
1672905900000|2023-01-05 08:05:00|1156.4|1155.6|1157.6|1156.6|1159.4|1158.4|1151.6|1151|102057
1672906200000|2023-01-05 08:10:00|1157.4|1156.4|1153.4|1152.6|1157.4|1156.4|1151.2|1150.4|46726
1672906500000|2023-01-05 08:15:00|1153.2|1152.8|1150.8|1150.4|1153.4|1152.8|1147.8|1147.6|77623
1672906800000|2023-01-05 08:20:00|1151.2|1150.6|1148.6|1148.2|1151.8|1151.2|1147.2|1146.8|68307
1672907100000|2023-01-05 08:25:00|1149|1148.4|1149.6|1149.4|1151.4|1151|1148.6|1148.2|31454
1672907400000|2023-01-05 08:30:00|1149.4|1149.2|1150.8|1150.4|1151|1150.6|1148.6|1148.2|57250
1672907700000|2023-01-05 08:35:00|1151.4|1150.8|1150.2|1150|1151.6|1151.4|1149.6|1149|47620
1672908000000|2023-01-05 08:40:00|1150.6|1150.2|1151.6|1151.4|1151.8|1151.6|1149.8|1149.4|24879
1672908300000|2023-01-05 08:45:00|1151.8|1151.6|1150.8|1150.2|1154.6|1154.2|1150.6|1150|38918
1672908600000|2023-01-05 08:50:00|1150.6|1150.4|1152.6|1152|1152.8|1152.4|1150.6|1150.2|26269
1672908900000|2023-01-05 08:55:00|1152.4|1151.6|1152.2|1151.6|1152.6|1152|1151|1150.6|25470
1672909200000|2023-01-05 09:00:00|1152|1151.8|1152|1151.6|1152.2|1152|1150.6|1150.4|23925
1672909500000|2023-01-05 09:05:00|1151.8|1151.4|1150|1149.6|1152|1151.6|1150|1149.6|35678
1672909800000|2023-01-05 09:10:00|1149.8|1149.4|1154.6|1154|1155|1154.4|1149.6|1149.2|35625
1672910100000|2023-01-05 09:15:00|1155|1154.2|1154.8|1154.2|1155.8|1155.4|1153.8|1153.4|17031
1672910400000|2023-01-05 09:20:00|1154.6|1154.4|1153.8|1153.4|1155|1154.8|1153.6|1153.2|21243
1672910700000|2023-01-05 09:25:00|1153.6|1152.8|1153.8|1153.2|1154.4|1154|1153|1152.6|36081
1672911000000|2023-01-05 09:30:00|1153.6|1153|1154.2|1154|1155.6|1155.2|1153.4|1153|18765
1672911300000|2023-01-05 09:35:00|1154.4|1153.8|1157|1156.4|1157|1156.4|1153.8|1153.6|27967
1672911600000|2023-01-05 09:40:00|1157.4|1156.6|1156.2|1155.8|1158.2|1157.8|1156|1155.6|48537
1672911900000|2023-01-05 09:45:00|1156.6|1156|1160.8|1160.4|1160.8|1160.4|1156.4|1156|38708
1672912200000|2023-01-05 09:50:00|1160.6|1160.2|1158.2|1157.8|1160.6|1160.4|1158|1157.8|18111
1672912500000|2023-01-05 09:55:00|1158|1157.6|1158.8|1158.6|1160.2|1159.6|1157.2|1156.8|31071
1672912800000|2023-01-05 10:00:00|1159|1158.8|1160.6|1160|1162|1161.4|1158.8|1158.8|48359
1672913100000|2023-01-05 10:05:00|1160.4|1159.8|1160.6|1160.2|1161.4|1161|1159|1158.6|30356
1672913400000|2023-01-05 10:10:00|1160.4|1160|1157.4|1157|1160.4|1160.2|1157.2|1156.8|18644
1672913700000|2023-01-05 10:15:00|1157.2|1156.6|1154|1153.6|1158|1157.6|1153.6|1153.2|47372
1672914000000|2023-01-05 10:20:00|1153.8|1153.4|1151.6|1151.2|1154|1153.6|1151.6|1151.2|36293
1672914300000|2023-01-05 10:25:00|1151.4|1151|1153.8|1153.4|1154|1153.4|1151.2|1150.8|54828
1672914600000|2023-01-05 10:30:00|1154|1153.6|1155.8|1155.6|1156.8|1156.4|1153.6|1153.2|21928
1672914900000|2023-01-05 10:35:00|1156.4|1156|1156.4|1156|1157.6|1157|1155.6|1155|21744
1672915200000|2023-01-05 10:40:00|1156.2|1155.8|1156.2|1155.8|1156.6|1156.4|1155.6|1155.2|11819
1672915500000|2023-01-05 10:45:00|1156|1155.6|1151.8|1151.4|1156.2|1155.6|1151.8|1151.4|37831
1672915800000|2023-01-05 10:50:00|1152|1151.8|1153.8|1153.2|1153.8|1153.4|1151.6|1151.4|38278
1672916100000|2023-01-05 10:55:00|1153.6|1153.4|1154|1153.4|1154.2|1153.8|1152.6|1152.2|44632
1672916400000|2023-01-05 11:00:00|1153.8|1153.6|1154.4|1153.8|1155|1154.4|1153.8|1153.4|49563
1672916700000|2023-01-05 11:05:00|1154.2|1153.6|1153.8|1153.4|1154.4|1153.8|1153.6|1153.2|15424
1672917000000|2023-01-05 11:10:00|1153.6|1153.2|1153.8|1153.2|1154.6|1154.2|1153|1152.8|22106
1672917300000|2023-01-05 11:15:00|1153.6|1153.4|1154|1153.6|1154.6|1154|1153.6|1153.2|7972
1672917600000|2023-01-05 11:20:00|1153.8|1153.8|1153.4|1153|1154.4|1154|1153.2|1152.8|12028
1672917900000|2023-01-05 11:25:00|1153.2|1152.8|1155|1154.6|1156.4|1155.8|1152.4|1152.2|29491
1672918200000|2023-01-05 11:30:00|1154.8|1154.4|1156.4|1156|1157|1156.6|1154|1153.8|55976
1672918500000|2023-01-05 11:35:00|1156.2|1155.8|1155.6|1155|1156.8|1156.4|1155.2|1155|10751
1672918800000|2023-01-05 11:40:00|1155.4|1155.2|1156.6|1156.2|1158.4|1157.8|1155.4|1155|26505
1672919100000|2023-01-05 11:45:00|1157.4|1156.4|1157.8|1157.2|1158.2|1157.6|1157.2|1156.4|14199
1672919400000|2023-01-05 11:50:00|1157.6|1157|1157.4|1157|1157.6|1157|1156.4|1155.8|5990
1672919700000|2023-01-05 11:55:00|1157.2|1156.8|1155.6|1155.4|1157.4|1157|1155.6|1155.4|7315
1672920000000|2023-01-05 12:00:00|1157|1156.2|1154.6|1154.2|1157|1156.2|1154.4|1153.8|12895
1672920300000|2023-01-05 12:05:00|1154.4|1154|1151.2|1151|1154.6|1154.2|1151.2|1151|16348
1672920600000|2023-01-05 12:10:00|1151.4|1151.2|1151|1150.8|1151.6|1151.4|1150.4|1150|30580
1672920900000|2023-01-05 12:15:00|1150.8|1150.2|1151.2|1150.6|1151.6|1151.2|1150.4|1150|14986
1672921200000|2023-01-05 12:20:00|1151.4|1150.8|1151.2|1151|1151.4|1151.2|1150.8|1150.4|24927
1672921500000|2023-01-05 12:25:00|1151.6|1150.8|1149.6|1149|1151.6|1151.2|1149.6|1149|39740
1672921800000|2023-01-05 12:30:00|1149.4|1149.2|1150.2|1150|1151|1150.6|1149.2|1149|17572
1672922100000|2023-01-05 12:35:00|1150|1149.8|1149.4|1149|1150.4|1150|1148.8|1148.4|44373
1672922400000|2023-01-05 12:40:00|1149.2|1149.2|1149.6|1149.2|1151|1150.6|1149.2|1149|32150
1672922700000|2023-01-05 12:45:00|1149.4|1149.4|1149.2|1148.8|1150.8|1150.4|1149|1148.6|36384
1672923000000|2023-01-05 12:50:00|1149|1148.6|1148|1147.8|1149|1148.6|1147.8|1147.4|15640
1672923300000|2023-01-05 12:55:00|1147.8|1147.6|1149.6|1149.4|1149.6|1149.4|1147.8|1147.4|29886
1672923600000|2023-01-05 13:00:00|1149.8|1149.6|1149.6|1149.2|1150.4|1150|1149.4|1149.2|28438
1672923900000|2023-01-05 13:05:00|1149.4|1149.4|1147.8|1147.2|1150.4|1150|1147.4|1147.2|40250
1672924200000|2023-01-05 13:10:00|1147.6|1147.4|1146.2|1145.6|1147.6|1147.4|1143.8|1143.4|47742
1672924500000|2023-01-05 13:15:00|1146.8|1145.8|1147.2|1146.8|1148.8|1148.4|1143.8|1143.2|16186
1672924800000|2023-01-05 13:20:00|1147.4|1147|1152|1151.4|1152.6|1152|1147|1146.4|28353
1672925100000|2023-01-05 13:25:00|1152.2|1151.6|1150|1149.2|1152.4|1151.8|1148.4|1147.8|58496
1672925400000|2023-01-05 13:30:00|1149.8|1149.4|1155|1154.6|1158.8|1158.4|1147|1146|88856
1672925700000|2023-01-05 13:35:00|1154.6|1153.8|1154.8|1154.4|1155.6|1155|1153.4|1153|27819
1672926000000|2023-01-05 13:40:00|1154.6|1153.8|1150.6|1150|1154.8|1154.4|1148.8|1148.4|35511
1672926300000|2023-01-05 13:45:00|1151|1150.2|1152|1151.6|1152|1151.6|1149.6|1148.8|14291
1672926600000|2023-01-05 13:50:00|1152.2|1151.8|1153.4|1152.8|1154|1153.8|1152|1151.6|10123
1672926900000|2023-01-05 13:55:00|1153.6|1152.6|1151.8|1151.2|1154.6|1154|1151.6|1151.2|6426
1672927200000|2023-01-05 14:00:00|1151.6|1151|1151.8|1151.2|1154.4|1154|1151.4|1151|35406
1672927500000|2023-01-05 14:05:00|1151.4|1150.8|1152|1151.6|1152.6|1152|1150.8|1150.2|20554
1672927800000|2023-01-05 14:10:00|1151.8|1151.4|1150.4|1149.8|1152.8|1152.6|1150.2|1149.8|32292
1672928100000|2023-01-05 14:15:00|1150.2|1150|1149.2|1148.6|1150.6|1150.2|1147.4|1147|27890
1672928400000|2023-01-05 14:20:00|1149|1148.8|1151.6|1151.2|1152|1151.4|1149|1148.6|25829
1672928700000|2023-01-05 14:25:00|1151.4|1151|1151.2|1150.6|1152.2|1151.6|1150.8|1150.2|14858
1672929000000|2023-01-05 14:30:00|1151.4|1151|1148.6|1148.2|1153.4|1152.8|1147.4|1147|27793
1672929300000|2023-01-05 14:35:00|1148.8|1148.4|1143|1142.6|1148.8|1148.4|1143|1142.6|71725
1672929600000|2023-01-05 14:40:00|1142.8|1142.4|1146.2|1145.8|1146.6|1146|1142.4|1142.2|40879
1672929900000|2023-01-05 14:45:00|1146|1145.6|1145.4|1145|1147.8|1147.2|1144|1143.8|83109
1672930200000|2023-01-05 14:50:00|1145.2|1144.8|1146.2|1145.8|1146.8|1146.4|1144.8|1144.6|34835
1672930500000|2023-01-05 14:55:00|1146|1145.6|1145.6|1145.2|1147.8|1147.4|1145.6|1145|27453
1672930800000|2023-01-05 15:00:00|1145.4|1145|1144|1143.6|1145.8|1145.6|1143.4|1143|63894
1672931100000|2023-01-05 15:05:00|1144.4|1143.8|1147.8|1147.2|1149.2|1148.8|1143.2|1143|109594
1672931400000|2023-01-05 15:10:00|1147.6|1146.6|1151.8|1151.2|1152.4|1152|1147|1146.4|65243
1672931700000|2023-01-05 15:15:00|1151.6|1151.4|1152.2|1151.8|1152.8|1152.4|1151.6|1151|77910
1672932000000|2023-01-05 15:20:00|1152|1151.6|1154.8|1154.2|1156.6|1156|1152|1151.6|85842
1672932300000|2023-01-05 15:25:00|1155|1154.4|1152.6|1152.4|1155.4|1155|1152.6|1152.4|15629
1672932600000|2023-01-05 15:30:00|1152.8|1152|1155.2|1154.8|1155.2|1154.8|1152.4|1152|13566
1672932900000|2023-01-05 15:35:00|1155|1154.6|1155.8|1155.4|1156.6|1156.2|1154.4|1154.2|47830
1672933200000|2023-01-05 15:40:00|1155.6|1155.2|1156.8|1156.6|1157.4|1157|1155.6|1155.2|34697
1672933500000|2023-01-05 15:45:00|1157|1156.8|1157.2|1156.8|1157.2|1156.8|1155.4|1155.2|17428
1672933800000|2023-01-05 15:50:00|1157.4|1156.6|1156.8|1156.4|1158|1157.6|1156.4|1156|25109
1672934100000|2023-01-05 15:55:00|1156.6|1156.2|1155.4|1155.2|1156.8|1156.4|1155|1154.8|16832
1672934400000|2023-01-05 16:00:00|1155.2|1155|1154.4|1154|1155.4|1155.2|1153.8|1153.6|31757
1672934700000|2023-01-05 16:05:00|1154.2|1153.6|1154.6|1154.4|1154.8|1154.4|1153.8|1153.6|17820
1672935000000|2023-01-05 16:10:00|1154.8|1154.6|1153.8|1153.6|1155|1154.6|1153.6|1153.2|25468
1672935300000|2023-01-05 16:15:00|1154.2|1153.4|1152.8|1152.4|1154.2|1154|1152.6|1152.4|23349
1672935600000|2023-01-05 16:20:00|1152.6|1152.2|1149|1148.6|1152.8|1152.4|1148.6|1148.4|68866
1672935900000|2023-01-05 16:25:00|1148.8|1148.4|1148.6|1148.2|1148.8|1148.6|1146.6|1146.4|65834
1672992000000|2023-01-06 08:00:00|1152.6|1150|1145.8|1144.4|1156|1154|1145.2|1144|37939
1672992300000|2023-01-06 08:05:00|1145.6|1144.6|1142|1141|1145.6|1144.8|1141.4|1140.2|50954
1672992600000|2023-01-06 08:10:00|1142.2|1141.2|1138.4|1137.6|1142.2|1141.2|1136.8|1136.2|51974
1672992900000|2023-01-06 08:15:00|1137.6|1137.4|1140|1139.4|1140.4|1139.8|1136.6|1136|22823
1672993200000|2023-01-06 08:20:00|1139.8|1139|1139.6|1139.2|1140|1139.4|1137|1136.4|48459
1672993500000|2023-01-06 08:25:00|1139.4|1138.8|1144.4|1143.6|1144.4|1144|1138.6|1138.2|45788
1672993800000|2023-01-06 08:30:00|1144.8|1144.4|1145.2|1144.8|1146|1145.4|1143|1142.6|42301
1672994100000|2023-01-06 08:35:00|1145.6|1145|1146|1145.4|1146.4|1145.8|1144|1143.4|49938
1672994400000|2023-01-06 08:40:00|1145.8|1145.6|1141.2|1140.8|1146.2|1145.6|1140.8|1140.4|63570
1672994700000|2023-01-06 08:45:00|1141.4|1141|1145|1144.4|1145.8|1145|1141|1141|36021
1672995000000|2023-01-06 08:50:00|1145.2|1144.6|1145.2|1144.8|1146|1145.4|1143.8|1143.2|24344
1672995300000|2023-01-06 08:55:00|1145.6|1145.2|1146.8|1146.2|1147.6|1147|1145|1144.4|18384
1672995600000|2023-01-06 09:00:00|1146.6|1146.4|1147.8|1147.4|1148.8|1148.2|1146|1145.2|31332
1672995900000|2023-01-06 09:05:00|1148|1147.2|1150.4|1150|1150.4|1150.2|1147.2|1146.4|13639
1672996200000|2023-01-06 09:10:00|1150|1149.8|1148.6|1148.2|1150.6|1150|1148|1147.8|16796
1672996500000|2023-01-06 09:15:00|1148.8|1148.4|1150.2|1149.6|1150.4|1149.8|1148.4|1148.4|10886
1672996800000|2023-01-06 09:20:00|1150|1149.8|1150.4|1150|1150.8|1150.2|1149.4|1149.2|15084
1672997100000|2023-01-06 09:25:00|1150.2|1150.2|1148|1147.6|1150.4|1150.2|1148|1147.4|32283
1672997400000|2023-01-06 09:30:00|1147.8|1147.8|1148.8|1148.4|1150.6|1150|1147.8|1147.4|18093
1672997700000|2023-01-06 09:35:00|1148.6|1148|1145.6|1145|1149|1148|1145.4|1144.8|10233
1672998000000|2023-01-06 09:40:00|1145.4|1144.8|1147.2|1146.8|1147.4|1147|1145|1144.4|21971
1672998300000|2023-01-06 09:45:00|1147|1146.6|1145.8|1145.4|1147.8|1147.4|1145.8|1145.4|31014
1672998600000|2023-01-06 09:50:00|1146.2|1145.6|1145.6|1145|1147.6|1147|1144.8|1144.4|15159
1672998900000|2023-01-06 09:55:00|1145.8|1145.2|1145.8|1145.4|1146.8|1146.2|1145.6|1145|24945
1672999200000|2023-01-06 10:00:00|1145.6|1145.2|1147|1146.4|1147.4|1147|1145.4|1145.2|10862
1672999500000|2023-01-06 10:05:00|1147.2|1146.6|1146.2|1145.8|1147.2|1146.6|1145.6|1145.2|6129
1672999800000|2023-01-06 10:10:00|1146.4|1145.6|1145.6|1145.2|1146.8|1146.2|1145.6|1145.2|2686
1673000100000|2023-01-06 10:15:00|1145.8|1145.4|1144.2|1143.8|1146.2|1145.8|1144.2|1143.6|20778
1673000400000|2023-01-06 10:20:00|1144.4|1144|1144.2|1143.6|1144.8|1144.4|1143|1142.6|18648
1673000700000|2023-01-06 10:25:00|1143.8|1143.4|1143.4|1143|1144.2|1143.8|1143|1142.6|17250
1673001000000|2023-01-06 10:30:00|1143.6|1143.2|1149.6|1149|1149.6|1149|1143|1142.8|44302
1673001300000|2023-01-06 10:35:00|1149.4|1148.6|1151.8|1151.4|1151.8|1151.4|1148.4|1147.8|49728
1673001600000|2023-01-06 10:40:00|1151.6|1151.2|1149|1148.6|1151.6|1151.2|1149|1148.6|14499
1673001900000|2023-01-06 10:45:00|1149.2|1148.4|1148.4|1148|1149.4|1148.8|1148|1147.4|6949
1673002200000|2023-01-06 10:50:00|1148.6|1148.2|1148.8|1148.2|1149|1148.4|1147.2|1146.8|15746
1673002500000|2023-01-06 10:55:00|1148.6|1148.4|1149.2|1148.8|1149.6|1149.2|1147.6|1147.2|30468
1673002800000|2023-01-06 11:00:00|1149|1148.6|1152|1151.6|1152|1151.8|1149|1148.6|31890
1673003100000|2023-01-06 11:05:00|1152.2|1151.8|1150.8|1150.2|1152.4|1152|1150.6|1150|23566
1673003400000|2023-01-06 11:10:00|1151|1150.4|1151.4|1150.8|1152.2|1151.8|1150.8|1150.4|9407
1673003700000|2023-01-06 11:15:00|1151.2|1150.6|1152|1151.4|1152|1151.8|1151|1150.6|17240
1673004000000|2023-01-06 11:20:00|1151.8|1151.2|1151.4|1151|1152|1151.6|1151|1150.8|27889
1673004300000|2023-01-06 11:25:00|1151.2|1150.8|1150.8|1150.2|1151.2|1150.8|1149.8|1149.4|12293
1673004600000|2023-01-06 11:30:00|1150.6|1150|1149.6|1149|1151|1150.8|1148|1147.4|55592
1673004900000|2023-01-06 11:35:00|1149.4|1148.8|1147.2|1146.8|1150|1149.4|1146.6|1146|33343
1673005200000|2023-01-06 11:40:00|1147|1146.6|1147.6|1147|1147.8|1147.4|1146.6|1146.2|5371
1673005500000|2023-01-06 11:45:00|1147.2|1147.2|1146.6|1146.2|1147.2|1147.2|1146.2|1146|8972
1673005800000|2023-01-06 11:50:00|1146.4|1146|1146.4|1146|1147|1146.6|1146|1145.6|17825
1673006100000|2023-01-06 11:55:00|1146.2|1145.8|1146|1145.6|1146.8|1146.4|1145.8|1145.6|14376
1673006400000|2023-01-06 12:00:00|1146.2|1145.8|1146.2|1146|1147.2|1146.6|1146.2|1145.8|8750
1673006700000|2023-01-06 12:05:00|1146.4|1145.8|1146.6|1146.4|1146.8|1146.4|1146|1145.6|13116
1673007000000|2023-01-06 12:10:00|1146.8|1146.8|1147.6|1147.2|1147.8|1147.4|1146.6|1146.8|5814
1673007300000|2023-01-06 12:15:00|1147.8|1147.4|1148|1147.6|1148.8|1148.4|1147.4|1147.2|12374
1673007600000|2023-01-06 12:20:00|1148.2|1147.8|1149|1148.6|1149|1148.8|1148|1147.6|6743
1673007900000|2023-01-06 12:25:00|1148.8|1148.4|1150|1149.4|1150.4|1150|1148.6|1148.2|24339
1673008200000|2023-01-06 12:30:00|1150.2|1149.8|1150.2|1149.8|1151.6|1151.2|1149.8|1149.4|19150
1673008500000|2023-01-06 12:35:00|1150|1149.6|1151.8|1151.4|1152|1151.6|1150|1149.6|10242
1673008800000|2023-01-06 12:40:00|1151.6|1151.6|1150.6|1150.4|1151.8|1151.6|1150.4|1150|25053
1673009100000|2023-01-06 12:45:00|1150.8|1150.6|1150.8|1150.6|1151.2|1151|1150.4|1149.8|15864
1673009400000|2023-01-06 12:50:00|1150.4|1150|1149.6|1149.4|1150.8|1150.6|1149.6|1149.2|12870
1673009700000|2023-01-06 12:55:00|1149.8|1149.2|1150|1149.8|1151|1150.8|1149.4|1149.2|14053
1673010000000|2023-01-06 13:00:00|1150.2|1150|1150.4|1150.2|1150.8|1150.4|1150|1149.8|11310
1673010300000|2023-01-06 13:05:00|1150.6|1150.4|1151.8|1151.2|1151.8|1151.4|1150.4|1150|22853
1673010600000|2023-01-06 13:10:00|1151.6|1151.4|1151.6|1151.2|1151.8|1151.4|1151|1150.8|7809
1673010900000|2023-01-06 13:15:00|1151.8|1151|1151.4|1151|1151.8|1151.6|1151.2|1150.8|8426
1673011200000|2023-01-06 13:20:00|1151.8|1151.2|1154.6|1154.2|1154.6|1154.2|1151|1150.8|58983
1673011500000|2023-01-06 13:25:00|1154.4|1154.4|1152.6|1150.2|1154.6|1154.4|1152.6|1150|25037
1673011800000|2023-01-06 13:30:00|1152.8|1153|1151.8|1151|1158|1156.8|1149.8|1149.4|44150
1673012100000|2023-01-06 13:35:00|1151.2|1150.6|1150.8|1150.2|1152.2|1151.6|1148.8|1148.4|31993
1673012400000|2023-01-06 13:40:00|1151|1150.4|1154.4|1153.6|1155|1154.4|1150.8|1150.2|22048
1673012700000|2023-01-06 13:45:00|1154.6|1153.8|1154.8|1154.2|1155.6|1155.2|1154.2|1153.6|20634
1673013000000|2023-01-06 13:50:00|1154.6|1154|1155.8|1155.2|1157.2|1156.6|1154|1153.6|40442
1673013300000|2023-01-06 13:55:00|1156.2|1155.4|1157.8|1157.2|1158|1157.4|1156|1155.2|46688
1673013600000|2023-01-06 14:00:00|1158|1158|1155.8|1155.4|1158.4|1158|1155.4|1154.8|57719
1673013900000|2023-01-06 14:05:00|1155.6|1155.2|1155|1154.6|1157|1156.6|1153.4|1152.8|73493
1673014200000|2023-01-06 14:10:00|1155.8|1154.8|1156.2|1155.6|1156.4|1156|1155|1154.4|17150
1673014500000|2023-01-06 14:15:00|1156.4|1155.8|1155.4|1155|1156.8|1156.2|1155.2|1154.8|18020
1673014800000|2023-01-06 14:20:00|1155.2|1154.8|1155|1154.6|1155.4|1154.8|1154|1153.6|13591
1673015100000|2023-01-06 14:25:00|1155.2|1154.8|1155.8|1155.4|1155.8|1155.6|1155.2|1154.6|5359
1673015400000|2023-01-06 14:30:00|1155.6|1155.2|1155.8|1155.2|1156.4|1155.8|1153.8|1153.4|38279
1673015700000|2023-01-06 14:35:00|1156.2|1155.4|1154|1153.4|1156.4|1156|1153|1152.6|32586
1673016000000|2023-01-06 14:40:00|1154.2|1153.6|1153.6|1153.2|1155|1154.4|1153|1152.4|25503
1673016300000|2023-01-06 14:45:00|1153|1153|1153.4|1153.2|1153.4|1153.2|1152.2|1151.8|33175
1673016600000|2023-01-06 14:50:00|1153.2|1152.8|1155|1154.6|1155.4|1155|1153|1152.6|24918
1673016900000|2023-01-06 14:55:00|1155.2|1154.8|1153.8|1153.2|1155.2|1155|1153.2|1152.8|37640
1673017200000|2023-01-06 15:00:00|1156|1153.4|1156|1155.4|1157.4|1156.8|1154.8|1153.4|55138
1673017500000|2023-01-06 15:05:00|1156.2|1155.6|1157.6|1157|1158|1157.6|1156.2|1155.4|17208
1673017800000|2023-01-06 15:10:00|1157.4|1156.8|1156.8|1156.4|1157.8|1157.4|1156|1155.6|16926
1673018100000|2023-01-06 15:15:00|1157|1156.6|1157.6|1157.2|1158.6|1158.2|1156.8|1156.4|37536
1673018400000|2023-01-06 15:20:00|1157.4|1157.4|1158.8|1158.2|1158.8|1158.4|1157.2|1156.6|30664
1673018700000|2023-01-06 15:25:00|1159|1158.4|1158|1157.6|1159|1158.6|1157.2|1157|20175
1673019000000|2023-01-06 15:30:00|1158.2|1157.8|1158.4|1158|1158.8|1158.4|1157.8|1157.6|16681
1673019300000|2023-01-06 15:35:00|1158.2|1157.8|1159.2|1158.8|1159.4|1159.2|1158|1157.8|14051
1673019600000|2023-01-06 15:40:00|1159.6|1159.2|1158.8|1158.6|1160|1159.8|1158.8|1158.4|23491
1673019900000|2023-01-06 15:45:00|1159|1158.8|1159.8|1159.4|1159.8|1159.4|1158.2|1158|20946
1673020200000|2023-01-06 15:50:00|1159.6|1159.2|1159.8|1159.4|1160|1159.6|1159|1158.6|22133
1673020500000|2023-01-06 15:55:00|1159.6|1159.6|1161.6|1161|1162|1161.6|1159.6|1159.4|28865
1673020800000|2023-01-06 16:00:00|1161.8|1161.2|1161.4|1161|1161.8|1161.4|1160.8|1160.4|44681
1673021100000|2023-01-06 16:05:00|1161.2|1160.8|1162|1161.6|1162|1161.6|1160|1159.8|80075
1673021400000|2023-01-06 16:10:00|1161.8|1161.4|1161.2|1160.8|1162.6|1162.2|1161|1160.8|33574
1673021700000|2023-01-06 16:15:00|1161|1161|1160.4|1160|1161.4|1161.2|1160.2|1160|30586
1673022000000|2023-01-06 16:20:00|1160.2|1160.2|1160|1159.8|1160.4|1160.2|1159.6|1159.4|60706
1673022300000|2023-01-06 16:25:00|1159.8|1159.6|1160.6|1160.2|1160.6|1160.4|1159.4|1159|36696
1673251200000|2023-01-09 08:00:00|1161.8|1160.4|1165|1163.8|1166.2|1165.6|1159.8|1158.4|47833
1673251500000|2023-01-09 08:05:00|1165.2|1164.2|1163.8|1163.2|1166.4|1165.4|1161.4|1161|33426
1673251800000|2023-01-09 08:10:00|1163.6|1163|1161|1160.4|1164.2|1163.6|1160.4|1160|49310
1673252100000|2023-01-09 08:15:00|1161.4|1160.6|1165.6|1165|1167.6|1167.2|1161.2|1160.4|49918
1673252400000|2023-01-09 08:20:00|1165.8|1165.2|1169|1168.6|1169|1168.6|1165.4|1164.6|18842
1673252700000|2023-01-09 08:25:00|1168.2|1167.6|1168.6|1168.2|1168.8|1168.4|1167.2|1166.6|42547
1673253000000|2023-01-09 08:30:00|1169|1168.4|1167.6|1167|1169.4|1169|1167.4|1167|56079
1673253300000|2023-01-09 08:35:00|1168|1167.2|1164.6|1164.4|1168|1167.8|1164.6|1164.2|38514
1673253600000|2023-01-09 08:40:00|1165|1164.6|1167.8|1167.4|1167.8|1167.4|1164.4|1164|33063
1673253900000|2023-01-09 08:45:00|1168.2|1167.6|1167|1166.4|1168.6|1168|1166.6|1166|28296
1673254200000|2023-01-09 08:50:00|1166.4|1165.8|1164|1163.6|1166.4|1165.8|1163.2|1162.8|39751
1673254500000|2023-01-09 08:55:00|1164.4|1163.8|1166.2|1165.8|1166.8|1166.4|1164|1163.4|25625
1673254800000|2023-01-09 09:00:00|1166|1166|1165.6|1165|1167.4|1167|1165.6|1165|28258
1673255100000|2023-01-09 09:05:00|1165.4|1164.8|1164.6|1164|1165.6|1165.4|1164.2|1163.8|47707
1673255400000|2023-01-09 09:10:00|1164.8|1164.2|1163.2|1162.8|1164.8|1164.2|1162.6|1162.2|31282
1673255700000|2023-01-09 09:15:00|1163.4|1163|1164.4|1164|1165.2|1164.8|1163|1162.8|17497
1673256000000|2023-01-09 09:20:00|1164.6|1163.8|1162.6|1162.4|1164.6|1164|1162.2|1162|19153
1673256300000|2023-01-09 09:25:00|1162.8|1162.2|1163|1162.6|1164.2|1163.8|1162|1161.8|26965
1673256600000|2023-01-09 09:30:00|1163.2|1162.4|1162|1161.4|1163.4|1162.8|1161.4|1161|82281
1673256900000|2023-01-09 09:35:00|1162.2|1161.6|1163|1162.4|1163|1162.6|1161.8|1161.2|11527
1673257200000|2023-01-09 09:40:00|1162.6|1162.6|1163|1162.4|1163|1162.6|1161.6|1161|58436
1673257500000|2023-01-09 09:45:00|1162.8|1162.2|1163.6|1163|1163.8|1163.4|1162.6|1162.2|8133
1673257800000|2023-01-09 09:50:00|1163.4|1163.2|1162.8|1162.4|1164.2|1163.6|1162.8|1162.4|21640
1673258100000|2023-01-09 09:55:00|1162.6|1162|1163.2|1162.8|1163.4|1163|1162|1161.6|21177
1673258400000|2023-01-09 10:00:00|1163.4|1163|1161.6|1161|1163.4|1163|1160.8|1160.6|31237
1673258700000|2023-01-09 10:05:00|1161.4|1161.2|1161.2|1160.8|1162.4|1162|1160.6|1160.2|29086
1673259000000|2023-01-09 10:10:00|1161.4|1161|1160|1159.6|1161.6|1161.2|1159.2|1159|73773
1673259300000|2023-01-09 10:15:00|1160.2|1159.8|1160|1159.6|1160.8|1160.4|1159.6|1159.2|27767
1673259600000|2023-01-09 10:20:00|1159.8|1159.2|1159.8|1159.6|1162|1161.4|1158.8|1158.6|64458
1673259900000|2023-01-09 10:25:00|1160.2|1159.8|1161|1160.4|1161.4|1161|1159.4|1159|100471
1673260200000|2023-01-09 10:30:00|1160.8|1160.2|1159.6|1159.4|1161|1160.8|1159.6|1159.4|31057
1673260500000|2023-01-09 10:35:00|1160.2|1159.6|1161|1160.6|1161.4|1161.2|1160|1159.6|19274
1673260800000|2023-01-09 10:40:00|1160.8|1160.4|1161|1160.8|1161.2|1160.8|1160.4|1160|10316
1673261100000|2023-01-09 10:45:00|1160.8|1160.6|1161.2|1160.8|1162|1161.4|1160.8|1160.4|25644
1673261400000|2023-01-09 10:50:00|1161.4|1161|1160.6|1160.4|1161.6|1161.4|1160.4|1160.2|18795
1673261700000|2023-01-09 10:55:00|1160.4|1160.2|1160.4|1160.2|1161.2|1161|1160|1159.6|24366
1673262000000|2023-01-09 11:00:00|1160.6|1160|1160|1159.6|1160.6|1160.4|1159.8|1159.6|11895
1673262300000|2023-01-09 11:05:00|1159.8|1159.8|1160.2|1159.8|1160.8|1160.4|1159.8|1159.6|22018
1673262600000|2023-01-09 11:10:00|1160|1160|1160|1159.6|1160.6|1160.2|1160|1159.6|7268
1673262900000|2023-01-09 11:15:00|1160.6|1159.8|1161|1160.6|1161|1160.8|1160.2|1159.6|25691
1673263200000|2023-01-09 11:20:00|1161.2|1160.8|1161.6|1161.4|1162.4|1162|1160.2|1160|15823
1673263500000|2023-01-09 11:25:00|1161.8|1161.2|1161.8|1161.4|1162.4|1162|1161.4|1161|10465
1673263800000|2023-01-09 11:30:00|1162.2|1161.6|1164.8|1164.4|1164.8|1164.4|1161.8|1161.4|28252
1673264100000|2023-01-09 11:35:00|1165|1164.6|1162.6|1162.2|1165|1164.8|1162.4|1162|20896
1673264400000|2023-01-09 11:40:00|1162.4|1161.8|1164.4|1164.2|1164.8|1164.2|1162.2|1161.6|40195
1673264700000|2023-01-09 11:45:00|1164.2|1164|1164.8|1164.4|1165.2|1164.6|1163.8|1163.6|4136
1673265000000|2023-01-09 11:50:00|1164.6|1164.2|1165.4|1164.8|1165.6|1165.2|1164|1163.6|6111
1673265300000|2023-01-09 11:55:00|1165.2|1165|1164.2|1164|1165.4|1165|1164.2|1164|10724
1673265600000|2023-01-09 12:00:00|1164|1163.4|1164|1163.6|1165|1164.6|1163.8|1163.4|20862
1673265900000|2023-01-09 12:05:00|1163.8|1163.4|1164.2|1163.6|1164.4|1163.8|1163.4|1163.2|28296
1673266200000|2023-01-09 12:10:00|1164|1163.8|1167.4|1167|1167.8|1167.4|1164|1163.6|17137
1673266500000|2023-01-09 12:15:00|1167.6|1167.2|1167|1166.4|1168.4|1167.8|1166.8|1166.4|28260
1673266800000|2023-01-09 12:20:00|1166.8|1166.6|1165|1164.8|1167|1166.6|1165|1164.6|63966
1673267100000|2023-01-09 12:25:00|1165.2|1165|1165.4|1164.8|1165.6|1165.2|1165|1164.4|39119
1673267400000|2023-01-09 12:30:00|1165.2|1165|1166.6|1166|1167.8|1167.4|1165.2|1164.8|56504
1673267700000|2023-01-09 12:35:00|1166.8|1166.2|1164.8|1164.6|1167|1166.6|1164.4|1164.2|58785
1673268000000|2023-01-09 12:40:00|1164.6|1164.4|1165.2|1164.8|1165.6|1165|1164.2|1164|56404
1673268300000|2023-01-09 12:45:00|1165.4|1165|1165.4|1164.8|1165.6|1165.2|1164.4|1164.2|29833
1673268600000|2023-01-09 12:50:00|1165.2|1165|1166.4|1166|1166.4|1166|1165|1164.8|24256
1673268900000|2023-01-09 12:55:00|1166.6|1165.8|1169|1168.6|1169|1168.6|1166.6|1165.8|57853
1673269200000|2023-01-09 13:00:00|1169.6|1169.2|1169.6|1169.4|1169.8|1169.4|1168.4|1168.2|54215
1673269500000|2023-01-09 13:05:00|1170|1169.2|1170.2|1169.8|1170.2|1169.8|1169.2|1168.8|61027
1673269800000|2023-01-09 13:10:00|1170|1169.6|1170|1169.8|1170.2|1170|1169.4|1169.2|41867
1673270100000|2023-01-09 13:15:00|1169.8|1169.6|1169.8|1169.4|1170.2|1169.8|1169.8|1169.4|30043
1673270400000|2023-01-09 13:20:00|1169.6|1169.6|1171.2|1170.6|1171.8|1171.4|1169.4|1169|35280
1673270700000|2023-01-09 13:25:00|1171.4|1170.8|1170.2|1169.8|1171.8|1171.4|1169.8|1169.2|26625
1673271000000|2023-01-09 13:30:00|1170|1169.4|1167.4|1166.8|1170.4|1169.6|1167.2|1166.8|42341
1673271300000|2023-01-09 13:35:00|1167.2|1166.6|1167.8|1167.4|1168.6|1168.2|1167|1166.6|21182
1673271600000|2023-01-09 13:40:00|1168.4|1167.6|1169|1168.6|1169.2|1168.8|1168.4|1167.4|13605
1673271900000|2023-01-09 13:45:00|1169.2|1168.8|1168.6|1168|1169.4|1169|1168.2|1167.8|27550
1673272200000|2023-01-09 13:50:00|1168.4|1167.8|1169.2|1168.8|1169.4|1168.8|1167.6|1167.2|17034
1673272500000|2023-01-09 13:55:00|1169.4|1169|1169|1168.4|1169.4|1169|1168|1167.6|10525
1673272800000|2023-01-09 14:00:00|1169.2|1168.6|1168.6|1168.2|1169.2|1168.8|1168.2|1168|6781
1673273100000|2023-01-09 14:05:00|1168.8|1168.4|1168.6|1168|1169.4|1169|1168.2|1167.8|33947
1673273400000|2023-01-09 14:10:00|1168.4|1168.2|1168.4|1168|1169|1168.6|1167.8|1167.6|20679
1673273700000|2023-01-09 14:15:00|1168.2|1167.8|1167.6|1167.4|1168.4|1168.2|1167.6|1167.2|16317
1673274000000|2023-01-09 14:20:00|1167.8|1167.6|1169.6|1169.2|1169.6|1169.2|1167.4|1167.2|27609
1673274300000|2023-01-09 14:25:00|1169.4|1169.4|1168.4|1168|1169.6|1169.4|1168.4|1168|23891
1673274600000|2023-01-09 14:30:00|1169.2|1168.2|1166.8|1166.6|1169.2|1168.8|1166.4|1166.2|53586
1673274900000|2023-01-09 14:35:00|1166.6|1166.4|1164.8|1164.4|1166.8|1166.4|1164.2|1164|35600
1673275200000|2023-01-09 14:40:00|1164.6|1164.2|1166.4|1166.2|1166.8|1166.4|1164.6|1164.2|33864
1673275500000|2023-01-09 14:45:00|1166.6|1166.4|1168.4|1168.2|1169.2|1168.8|1166.6|1166.2|39097
1673275800000|2023-01-09 14:50:00|1168.2|1167.6|1167.8|1167.4|1168.4|1168|1166.6|1166.2|53419
1673276100000|2023-01-09 14:55:00|1167.6|1167.6|1169.8|1169.6|1169.8|1169.6|1167.6|1167.4|38550
1673276400000|2023-01-09 15:00:00|1169.6|1169.4|1171.2|1171|1171.4|1171.2|1169.2|1168.8|88138
1673276700000|2023-01-09 15:05:00|1171|1170.8|1171.6|1171.2|1171.6|1171.4|1170.4|1170|63775
1673277000000|2023-01-09 15:10:00|1171.4|1171.4|1171.2|1170.8|1171.8|1171.6|1170.4|1170.2|28732
1673277300000|2023-01-09 15:15:00|1171|1171.2|1174.4|1173.8|1174.4|1174|1171|1171.2|77713
1673277600000|2023-01-09 15:20:00|1174.2|1174|1172.8|1172.4|1175|1174.6|1172.8|1172.4|39211
1673277900000|2023-01-09 15:25:00|1173.2|1172.6|1174.4|1174|1174.8|1174.6|1172.2|1171.6|68495
1673278200000|2023-01-09 15:30:00|1174.6|1173.8|1175.6|1175|1175.8|1175.6|1174.4|1173.8|52572
1673278500000|2023-01-09 15:35:00|1175.4|1175.2|1176.2|1175.8|1176.2|1175.8|1175.2|1174.8|36167
1673278800000|2023-01-09 15:40:00|1176.4|1176|1174.6|1174.2|1176.6|1176.2|1174.2|1174|46401
1673279100000|2023-01-09 15:45:00|1174.4|1173.6|1174.8|1174.4|1176|1175.8|1174|1173.6|43417
1673279400000|2023-01-09 15:50:00|1174.6|1174.2|1173.8|1173.6|1174.6|1174.4|1173.4|1173|55068
1673279700000|2023-01-09 15:55:00|1173.6|1173.4|1173.6|1173.4|1174.4|1174.2|1173.6|1173.2|34654
1673280000000|2023-01-09 16:00:00|1173.4|1173.2|1172.8|1172.4|1173.6|1173.4|1172.8|1172.4|57614
1673280300000|2023-01-09 16:05:00|1172.6|1172.6|1172.4|1171.8|1172.6|1172.6|1171|1170.8|83034
1673280600000|2023-01-09 16:10:00|1172.6|1172|1174.2|1174|1175|1174.8|1172.4|1171.8|48685
1673280900000|2023-01-09 16:15:00|1174|1173.6|1173.4|1173.2|1174|1173.6|1173|1172.6|56753
1673281200000|2023-01-09 16:20:00|1173.6|1173.4|1174|1173.8|1174.2|1173.8|1173.2|1172.8|42990
1673281500000|2023-01-09 16:25:00|1174.2|1173.6|1173|1172.4|1174.2|1173.8|1173|1172.4|48835
1673337600000|2023-01-10 08:00:00|1163.4|1161.6|1165.2|1164|1168|1167|1162.8|1161.6|20767
1673337900000|2023-01-10 08:05:00|1165|1164.2|1161.8|1161|1165.4|1164.2|1160.4|1160.2|35319
1673338200000|2023-01-10 08:10:00|1161.6|1160.4|1160.8|1160.4|1163|1162.2|1160.4|1160|106816
1673338500000|2023-01-10 08:15:00|1161.2|1160.6|1161.8|1161|1163.8|1163|1161|1160.6|26886
1673338800000|2023-01-10 08:20:00|1161.6|1161.2|1164.2|1163.6|1164.8|1164.2|1161|1160.4|18435
1673339100000|2023-01-10 08:25:00|1164|1163.4|1164.6|1164.2|1165.4|1165|1163.4|1163|25604
1673339400000|2023-01-10 08:30:00|1164.8|1164.6|1165.2|1164.6|1167.2|1166.8|1164.6|1164.2|46482
1673339700000|2023-01-10 08:35:00|1165|1164.4|1162.8|1162.4|1165.2|1164.4|1162.4|1162|22763
1673340000000|2023-01-10 08:40:00|1163|1162.6|1163|1162.4|1164|1163.6|1162.6|1162.2|14736
1673340300000|2023-01-10 08:45:00|1162.8|1162.2|1163|1162.4|1164.4|1164|1162.2|1161.6|12879
1673340600000|2023-01-10 08:50:00|1162.8|1162.6|1161.8|1161.4|1163.6|1163.2|1161.4|1161.2|17630
1673340900000|2023-01-10 08:55:00|1162|1161.6|1161|1160.8|1163|1162.4|1161|1160.8|27251
1673341200000|2023-01-10 09:00:00|1160.8|1160.4|1161.2|1160.6|1161.6|1161.4|1160.2|1159.8|46830
1673341500000|2023-01-10 09:05:00|1160.8|1160.4|1162|1161.6|1162.2|1161.8|1160.4|1160.2|35753
1673341800000|2023-01-10 09:10:00|1162.4|1161.8|1162.6|1162.2|1164|1163.8|1162.2|1161.6|35106
1673342100000|2023-01-10 09:15:00|1162.8|1162.4|1165|1164.6|1166.2|1166|1162.6|1162.2|30676
1673342400000|2023-01-10 09:20:00|1164.8|1164.4|1166.2|1166|1167|1166.4|1164.4|1163.8|34565
1673342700000|2023-01-10 09:25:00|1166.6|1165.8|1163.6|1163|1166.8|1166.2|1163.4|1162.8|19320
1673343000000|2023-01-10 09:30:00|1163.2|1162.6|1165.8|1165.2|1166|1165.4|1162.6|1162.2|35558
1673343300000|2023-01-10 09:35:00|1166|1165.4|1165.8|1165.2|1166.4|1166|1165|1164.6|43332
1673343600000|2023-01-10 09:40:00|1165.6|1165.4|1165.4|1164.8|1167.6|1167|1164.8|1164.2|16793
1673343900000|2023-01-10 09:45:00|1165.8|1165|1165.4|1165|1166.2|1166|1164.2|1164|20067
1673344200000|2023-01-10 09:50:00|1165.2|1164.6|1165|1164.6|1165.6|1165.2|1164|1163.4|9589
1673344500000|2023-01-10 09:55:00|1164.8|1164.4|1165.4|1164.8|1165.6|1165.4|1164.4|1164|8654
1673344800000|2023-01-10 10:00:00|1165.2|1164.6|1164.8|1164.2|1166.2|1165.8|1164.4|1164|15100
1673345100000|2023-01-10 10:05:00|1165.4|1164.4|1165|1164.6|1166|1165.6|1164.6|1164|22073
1673345400000|2023-01-10 10:10:00|1165.2|1164.8|1164.6|1164.2|1165.8|1165.2|1164.4|1164|8184
1673345700000|2023-01-10 10:15:00|1164.4|1164|1165|1164.6|1165|1164.6|1164.2|1163.8|10434
1673346000000|2023-01-10 10:20:00|1164.8|1164.4|1168|1167.8|1168|1167.8|1164.6|1164.2|18961
1673346300000|2023-01-10 10:25:00|1167.8|1167.6|1169.8|1169.4|1169.8|1169.6|1167.8|1167.4|29525
1673346600000|2023-01-10 10:30:00|1169.6|1169.6|1170|1169.8|1170.6|1170.4|1169.6|1169.2|72862
1673346900000|2023-01-10 10:35:00|1169.6|1169.6|1169|1168.4|1170|1169.8|1168.8|1168.4|23813
1673347200000|2023-01-10 10:40:00|1168.8|1168.6|1166|1165.4|1169|1168.6|1165.8|1165.4|18446
1673347500000|2023-01-10 10:45:00|1166.2|1165.6|1166.4|1166.2|1166.8|1166.4|1165.6|1165.2|20682
1673347800000|2023-01-10 10:50:00|1166.2|1166|1164.4|1164|1166.6|1166.4|1164|1163.6|19218
1673348100000|2023-01-10 10:55:00|1164.2|1163.4|1164.2|1163.8|1164.8|1164.2|1163.6|1163.2|12133
1673348400000|2023-01-10 11:00:00|1164|1163.6|1165|1164.8|1165.2|1164.8|1164|1163.6|12355
1673348700000|2023-01-10 11:05:00|1164.8|1164.6|1163.2|1162.6|1165.2|1164.8|1162.8|1162.6|12570
1673349000000|2023-01-10 11:10:00|1163|1162.8|1163.2|1162.8|1163.8|1163.4|1162.8|1162.4|12667
1673349300000|2023-01-10 11:15:00|1163.4|1162.6|1162.6|1162.2|1163.4|1163|1162.2|1162|25549
1673349600000|2023-01-10 11:20:00|1162.8|1162.4|1163.6|1163.2|1163.8|1163.6|1162.8|1162.4|16744
1673349900000|2023-01-10 11:25:00|1163.8|1163.4|1164.6|1164.2|1164.8|1164.4|1163.8|1163.2|16055
1673350200000|2023-01-10 11:30:00|1164.8|1164.4|1164.4|1164|1164.8|1164.6|1164.4|1164|14233
1673350500000|2023-01-10 11:35:00|1164.2|1163.6|1164.6|1164|1164.8|1164.6|1163.6|1163.4|24790
1673350800000|2023-01-10 11:40:00|1164.4|1164.2|1164.4|1164|1164.6|1164.2|1163.8|1163.4|8272
1673351100000|2023-01-10 11:45:00|1164.2|1163.8|1163.6|1163.2|1164.4|1164|1163.2|1163|17032
1673351400000|2023-01-10 11:50:00|1163.4|1163|1161.8|1161.4|1163.6|1163.2|1161.6|1161.4|9505
1673351700000|2023-01-10 11:55:00|1162|1161.6|1162.2|1161.8|1162.4|1161.8|1161.6|1161|9668
1673352000000|2023-01-10 12:00:00|1162|1161.6|1161.8|1161.4|1162.8|1162.2|1161.6|1161.2|8537
1673352300000|2023-01-10 12:05:00|1161.6|1161.2|1161.6|1161|1162|1161.6|1161.2|1160.8|30504
1673352600000|2023-01-10 12:10:00|1161.4|1161.2|1159.8|1159.4|1161.8|1161.2|1159.2|1158.8|24392
1673352900000|2023-01-10 12:15:00|1159.6|1159.2|1160.4|1160|1160.8|1160.4|1159|1158.6|10008
1673353200000|2023-01-10 12:20:00|1160.6|1159.8|1159.6|1159|1160.6|1160|1159.2|1159|7998
1673353500000|2023-01-10 12:25:00|1159.4|1159.2|1159.4|1159|1160.2|1159.8|1159|1158.6|21035
1673353800000|2023-01-10 12:30:00|1159.2|1158.8|1158.6|1158.4|1159.6|1159.2|1158.6|1158.2|17633
1673354100000|2023-01-10 12:35:00|1158.4|1158|1157.6|1157.4|1158.6|1158.2|1157.4|1157|21960
1673354400000|2023-01-10 12:40:00|1157.4|1157|1158.4|1158|1158.8|1158.2|1157.4|1156.8|19970
1673354700000|2023-01-10 12:45:00|1158.2|1157.8|1158.4|1158.2|1159.2|1158.8|1157.8|1157.4|25431
1673355000000|2023-01-10 12:50:00|1158.6|1158.4|1159.6|1159.2|1159.6|1159.4|1158.4|1158|26665
1673355300000|2023-01-10 12:55:00|1159.4|1159|1159.2|1158.8|1159.8|1159.4|1159|1158.6|26342
1673355600000|2023-01-10 13:00:00|1159|1158.6|1158.8|1158.4|1159.2|1159|1158|1157.6|15539
1673355900000|2023-01-10 13:05:00|1159|1158.6|1159.2|1158.8|1159.6|1159.2|1159|1158.6|16174
1673356200000|2023-01-10 13:10:00|1159|1158.6|1158.2|1157.8|1159.2|1158.8|1157.4|1157|29747
1673356500000|2023-01-10 13:15:00|1158|1157.6|1157.8|1157.6|1158.2|1158|1157.4|1157|6046
1673356800000|2023-01-10 13:20:00|1157.6|1157.2|1158.4|1158|1158.4|1158|1157.6|1157.2|8321
1673357100000|2023-01-10 13:25:00|1158.2|1157.6|1157.6|1157.2|1158.4|1158|1157.6|1157|5957
1673357400000|2023-01-10 13:30:00|1157.4|1157|1159.4|1159|1159.4|1159|1157.4|1157|10206
1673357700000|2023-01-10 13:35:00|1159.2|1158.8|1160|1159.6|1160|1159.8|1159|1158.8|25306
1673358000000|2023-01-10 13:40:00|1159.8|1159.8|1160|1159.6|1160.2|1159.8|1159.2|1159|18217
1673358300000|2023-01-10 13:45:00|1159.8|1159.8|1159.6|1159.4|1160.2|1160|1159.4|1159.2|25824
1673358600000|2023-01-10 13:50:00|1159.8|1159.2|1157.8|1157.4|1160|1159.6|1157.8|1157.4|51003
1673358900000|2023-01-10 13:55:00|1158|1157.6|1158.2|1158|1158.4|1158|1157.6|1157.4|16547
1673359200000|2023-01-10 14:00:00|1158|1157.6|1158.4|1157.8|1159.4|1159|1157.8|1157.4|25975
1673359500000|2023-01-10 14:05:00|1158.2|1157.6|1158.2|1157.8|1158.8|1158.4|1157.2|1157|39560
1673359800000|2023-01-10 14:10:00|1158|1157.6|1158.8|1158.4|1159|1158.8|1157.8|1157.4|26205
1673360100000|2023-01-10 14:15:00|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1157.4|1157|11683
1673360400000|2023-01-10 14:20:00|1157.8|1157.6|1158.2|1158|1158.6|1158.2|1157.6|1157.2|25745
1673360700000|2023-01-10 14:25:00|1158|1157.6|1156.6|1156.4|1158.2|1157.8|1156.6|1156.2|46374
1673361000000|2023-01-10 14:30:00|1157|1156.6|1158.2|1157.8|1159.4|1159|1157|1156.6|48712
1673361300000|2023-01-10 14:35:00|1158|1157.4|1157.4|1157|1158.6|1158.2|1157|1156.6|42055
1673361600000|2023-01-10 14:40:00|1157|1156.6|1156.2|1155.8|1157.8|1157.6|1155.8|1155.4|54372
1673361900000|2023-01-10 14:45:00|1156|1156|1155|1154.8|1156.6|1156.2|1154.6|1154.2|45921
1673362200000|2023-01-10 14:50:00|1155.2|1154.6|1156|1155.8|1156.4|1156|1154.4|1154.2|68344
1673362500000|2023-01-10 14:55:00|1155.8|1155.6|1154.6|1154.4|1156.4|1156.2|1154.6|1154.4|56985
1673362800000|2023-01-10 15:00:00|1154.8|1154.6|1156|1155.8|1156.8|1156.4|1154.6|1154.4|29923
1673363100000|2023-01-10 15:05:00|1156.2|1156|1159.6|1159.4|1159.6|1159.4|1155.8|1155.6|44747
1673363400000|2023-01-10 15:10:00|1159.4|1159.2|1162.2|1162|1162.4|1162|1158.8|1158.4|108758
1673363700000|2023-01-10 15:15:00|1162.4|1161.8|1163.4|1163|1165|1164.6|1161.8|1161.6|79488
1673364000000|2023-01-10 15:20:00|1163.6|1163.2|1164.6|1164.2|1164.8|1164.6|1162.4|1162.2|74463
1673364300000|2023-01-10 15:25:00|1164.4|1164.4|1168|1167.6|1168|1167.6|1164.4|1164.2|46870
1673364600000|2023-01-10 15:30:00|1167.8|1167.8|1164.4|1164|1168.6|1168|1164.4|1164|74149
1673364900000|2023-01-10 15:35:00|1164.6|1164.2|1164.2|1164|1165.2|1165|1163.6|1163.2|51488
1673365200000|2023-01-10 15:40:00|1164|1163.8|1163|1162.8|1164.2|1164|1163|1162.8|37098
1673365500000|2023-01-10 15:45:00|1162.8|1162.6|1163.8|1163.4|1163.8|1163.6|1162.8|1162.4|45214
1673365800000|2023-01-10 15:50:00|1163.6|1163.2|1165.8|1165.2|1166.4|1166|1163.6|1163.2|33908
1673366100000|2023-01-10 15:55:00|1165.6|1165.4|1166.2|1166|1166.4|1166|1165.6|1165.4|23976
1673366400000|2023-01-10 16:00:00|1166.4|1166.2|1165.6|1165.2|1166.4|1166.2|1165.2|1165|24533
1673366700000|2023-01-10 16:05:00|1165.8|1165.4|1168.8|1168.6|1169|1168.6|1165.8|1165.2|36042
1673367000000|2023-01-10 16:10:00|1168.6|1168.4|1170.8|1170.4|1171|1170.6|1168|1167.6|97366
1673367300000|2023-01-10 16:15:00|1171|1170.6|1168|1167.8|1171|1170.6|1168|1167.6|47985
1673367600000|2023-01-10 16:20:00|1167.8|1167.6|1168.6|1168.2|1169.6|1169.2|1167.6|1167.2|36908
1673367900000|2023-01-10 16:25:00|1168.4|1168|1169.2|1169|1169.2|1169|1167.4|1167.2|62785
1673424000000|2023-01-11 08:00:00|1172.2|1170|1163.2|1161.4|1176.8|1175.2|1161.4|1160|121383
1673424300000|2023-01-11 08:05:00|1163.6|1161.6|1174|1172.8|1174.2|1173|1163.2|1161.6|67456
1673424600000|2023-01-11 08:10:00|1173.4|1172.6|1172.2|1171.4|1173.4|1172.6|1168.6|1168|89871
1673424900000|2023-01-11 08:15:00|1171.4|1171|1169.8|1169|1172|1171.4|1165.8|1165.4|81948
1673425200000|2023-01-11 08:20:00|1169.6|1168.8|1169|1168.2|1171|1170|1167.6|1167.2|30162
1673425500000|2023-01-11 08:25:00|1168.8|1168.4|1169.2|1168.8|1169.2|1169|1168|1167.4|31915
1673425800000|2023-01-11 08:30:00|1169.4|1169|1169.2|1168.6|1170.8|1170.4|1168.4|1168|45417
1673426100000|2023-01-11 08:35:00|1169.4|1168.8|1167.4|1167|1170|1169.4|1167|1166.6|25101
1673426400000|2023-01-11 08:40:00|1167.8|1167.2|1169.8|1169.4|1170|1169.4|1167.8|1167.2|14326
1673426700000|2023-01-11 08:45:00|1169.6|1169.2|1174|1173.6|1174|1173.6|1169.6|1169.2|47036
1673427000000|2023-01-11 08:50:00|1173.8|1173.4|1174.4|1174|1174.6|1174.2|1173.4|1173|33162
1673427300000|2023-01-11 08:55:00|1174.2|1173.8|1176.8|1176.4|1177|1176.4|1173|1172.4|90270
1673427600000|2023-01-11 09:00:00|1176.6|1176.2|1176.8|1176.4|1177.6|1177.4|1175.8|1175.4|42006
1673427900000|2023-01-11 09:05:00|1176.6|1176.6|1176.8|1176.2|1178.4|1177.8|1175.6|1175.2|41487
1673428200000|2023-01-11 09:10:00|1176.6|1176|1174.6|1174.2|1176.6|1176.2|1174.2|1173.8|44572
1673428500000|2023-01-11 09:15:00|1175|1174|1174.6|1174.2|1175|1174.6|1173.4|1173.2|14285
1673428800000|2023-01-11 09:20:00|1174.4|1174|1172.8|1172.6|1174.4|1174|1170.2|1170|70087
1673429100000|2023-01-11 09:25:00|1173.2|1172.4|1172.6|1172.2|1174.4|1174|1171.8|1171.2|20317
1673429400000|2023-01-11 09:30:00|1172.4|1172|1174.6|1174|1174.8|1174.2|1172.4|1172|16000
1673429700000|2023-01-11 09:35:00|1174.8|1174.2|1176.4|1176|1176.4|1176|1174.4|1173.8|9131
1673430000000|2023-01-11 09:40:00|1176.6|1175.8|1176.4|1175.8|1177.6|1177.2|1175.4|1175|37965
1673430300000|2023-01-11 09:45:00|1176.2|1175.6|1174.4|1174.2|1176.2|1175.8|1174.2|1173.8|42985
1673430600000|2023-01-11 09:50:00|1174.6|1174.4|1174.4|1174|1175|1174.6|1174|1173.6|14763
1673430900000|2023-01-11 09:55:00|1174.2|1173.8|1173.4|1173|1174.4|1174|1172|1171.6|51425
1673431200000|2023-01-11 10:00:00|1173.6|1173.2|1173.4|1173|1174.2|1173.8|1172.4|1171.8|16644
1673431500000|2023-01-11 10:05:00|1173.2|1172.8|1175|1174.6|1175.6|1175.2|1172.8|1172.4|30782
1673431800000|2023-01-11 10:10:00|1175.4|1174.8|1176.4|1176|1177|1176.8|1175.2|1174.8|54580
1673432100000|2023-01-11 10:15:00|1176.2|1176.2|1174|1173.4|1176.8|1176.4|1173|1172.8|45267
1673432400000|2023-01-11 10:20:00|1173.8|1173.2|1173.6|1173.2|1174.8|1174.4|1173|1172.6|83923
1673432700000|2023-01-11 10:25:00|1173.4|1173|1174.2|1173.6|1174.4|1174|1172.4|1172.2|51554
1673433000000|2023-01-11 10:30:00|1174|1173.8|1176.2|1175.8|1176.8|1176.4|1174|1173.6|38019
1673433300000|2023-01-11 10:35:00|1176.4|1176|1175.8|1175.6|1176.8|1176.4|1175.4|1175|39301
1673433600000|2023-01-11 10:40:00|1175.6|1175.4|1175.4|1175.2|1176|1175.6|1174.6|1174|42316
1673433900000|2023-01-11 10:45:00|1175.6|1175.4|1176.8|1176.4|1178|1177.4|1175.4|1175|110908
1673434200000|2023-01-11 10:50:00|1177.2|1176.6|1177.8|1177.4|1177.8|1177.4|1176.8|1176.2|53610
1673434500000|2023-01-11 10:55:00|1177.6|1177.2|1180.4|1180.2|1180.8|1180.4|1177.4|1177.2|79143
1673434800000|2023-01-11 11:00:00|1180.6|1180.4|1179.2|1178.6|1181|1180.8|1178.6|1178.2|27155
1673435100000|2023-01-11 11:05:00|1179|1178.8|1178.2|1178|1179.2|1178.8|1178|1177.6|20499
1673435400000|2023-01-11 11:10:00|1178.4|1177.8|1176.8|1176.4|1178.4|1178|1176.2|1175.8|35526
1673435700000|2023-01-11 11:15:00|1176.6|1176.2|1176.6|1176|1176.8|1176.4|1175.4|1175|53959
1673436000000|2023-01-11 11:20:00|1176.4|1176.2|1175.8|1175.2|1176.6|1176.2|1175|1174.8|12775
1673436300000|2023-01-11 11:25:00|1175.6|1175.4|1177.2|1177|1177.6|1177.2|1175.4|1175|19481
1673436600000|2023-01-11 11:30:00|1177.6|1177.2|1178.6|1178.2|1180|1179.4|1177.2|1176.8|28651
1673436900000|2023-01-11 11:35:00|1178.4|1178|1179.6|1179|1179.6|1179|1177.8|1177.4|12075
1673437200000|2023-01-11 11:40:00|1179.4|1179.2|1179|1178.8|1180|1179.4|1179|1178.8|16653
1673437500000|2023-01-11 11:45:00|1179.2|1179|1180|1179.6|1180|1179.6|1178.8|1178.4|29675
1673437800000|2023-01-11 11:50:00|1179.8|1179.4|1179.8|1179.6|1180|1179.6|1179.4|1179|23983
1673438100000|2023-01-11 11:55:00|1179.6|1179.4|1179.8|1179.6|1180|1179.6|1179.4|1179.2|7273
1673438400000|2023-01-11 12:00:00|1179.6|1179.4|1180.6|1180|1181|1180.8|1179.6|1179.2|26045
1673438700000|2023-01-11 12:05:00|1180.4|1179.6|1180.2|1180|1180.6|1180|1179.8|1179.4|12557
1673439000000|2023-01-11 12:10:00|1180.6|1180.2|1180.4|1180.2|1181.4|1181|1180.4|1180.2|18172
1673439300000|2023-01-11 12:15:00|1180.2|1180|1178.2|1177.8|1180.8|1180.4|1178.2|1177.8|31583
1673439600000|2023-01-11 12:20:00|1178.4|1177.6|1178.4|1177.8|1179.2|1179|1177.6|1177.2|12227
1673439900000|2023-01-11 12:25:00|1178.6|1178|1178.6|1178.2|1179|1178.4|1178|1177.6|15777
1673440200000|2023-01-11 12:30:00|1178.4|1178.4|1177|1176.6|1178.6|1178.4|1176|1175.6|34404
1673440500000|2023-01-11 12:35:00|1177.2|1176.8|1178.8|1178.2|1179|1178.6|1177|1176.6|32681
1673440800000|2023-01-11 12:40:00|1178.6|1178.4|1178.6|1178.4|1179.2|1178.8|1178.4|1178.2|20857
1673441100000|2023-01-11 12:45:00|1178.8|1178.6|1179.4|1179|1179.4|1179.2|1178.6|1178.4|10313
1673441400000|2023-01-11 12:50:00|1179.6|1179.2|1179.2|1178.8|1179.6|1179.2|1178.8|1178.4|17422
1673441700000|2023-01-11 12:55:00|1179|1178.6|1177.8|1177.4|1179.4|1179|1177.8|1177.4|17383
1673442000000|2023-01-11 13:00:00|1178|1177.6|1178.2|1177.8|1179|1178.6|1177.8|1177.4|37408
1673442300000|2023-01-11 13:05:00|1178.6|1178|1178.6|1178.2|1178.6|1178.2|1177.6|1177.2|39523
1673442600000|2023-01-11 13:10:00|1178.4|1178.4|1176.4|1175.8|1179|1178.4|1175.6|1175.4|31091
1673442900000|2023-01-11 13:15:00|1176.2|1176|1176.6|1176.2|1177.2|1176.6|1175.8|1175.6|30149
1673443200000|2023-01-11 13:20:00|1176.4|1176|1175.8|1175.4|1176.6|1176.4|1175.6|1175.2|31987
1673443500000|2023-01-11 13:25:00|1175.6|1175.8|1177.4|1177|1177.4|1177.2|1175.6|1175.6|30490
1673443800000|2023-01-11 13:30:00|1177.2|1177.2|1177|1176.6|1177.8|1177.4|1177|1176.6|24758
1673444100000|2023-01-11 13:35:00|1176.8|1176|1173|1172.4|1176.8|1176|1172.4|1172|31634
1673444400000|2023-01-11 13:40:00|1173.2|1172.6|1172|1171.8|1173.2|1172.8|1171.4|1171.2|39118
1673444700000|2023-01-11 13:45:00|1171.8|1171.6|1174.6|1174.2|1174.6|1174.2|1171.8|1171.4|16694
1673445000000|2023-01-11 13:50:00|1174.2|1173.8|1173.8|1173.2|1174.6|1174.2|1173|1172.4|23563
1673445300000|2023-01-11 13:55:00|1173.6|1173|1173|1172.4|1173.8|1173.4|1172.8|1172.4|6242
1673445600000|2023-01-11 14:00:00|1172.8|1172.6|1173|1172.6|1173.6|1173.4|1172.6|1172.2|18237
1673445900000|2023-01-11 14:05:00|1172.8|1172.2|1173.4|1173|1173.8|1173.4|1172.6|1172.2|19550
1673446200000|2023-01-11 14:10:00|1173.6|1173.2|1173.4|1173|1173.6|1173.2|1172.6|1172.2|11520
1673446500000|2023-01-11 14:15:00|1173.6|1173.2|1173.4|1173|1174|1173.6|1173.4|1173|28131
1673446800000|2023-01-11 14:20:00|1173.2|1172.6|1171.8|1171.4|1173.8|1173.2|1171.6|1171.2|30050
1673447100000|2023-01-11 14:25:00|1171.6|1171.2|1171.8|1171.4|1171.8|1171.4|1171|1170.6|25896
1673447400000|2023-01-11 14:30:00|1172.2|1171.6|1171.2|1170.8|1173.8|1173.6|1171|1170.8|61463
1673447700000|2023-01-11 14:35:00|1171.4|1171|1174.8|1174.4|1175.2|1174.8|1170.8|1170.4|31904
1673448000000|2023-01-11 14:40:00|1175|1174.6|1175.2|1174.6|1175.6|1175.2|1174.2|1173.8|52605
1673448300000|2023-01-11 14:45:00|1175.4|1174.8|1175|1174.6|1175.6|1175|1174|1173.8|30991
1673448600000|2023-01-11 14:50:00|1175.4|1174.8|1176|1175.8|1177|1176.6|1175|1174.6|27461
1673448900000|2023-01-11 14:55:00|1176.4|1176|1176.2|1176|1177|1176.6|1174.6|1174.2|33686
1673449200000|2023-01-11 15:00:00|1176|1175.8|1176.6|1176.2|1176.6|1176.4|1175.6|1175.2|13443
1673449500000|2023-01-11 15:05:00|1176.4|1176.4|1176.4|1176.2|1176.6|1176.4|1176|1175.6|19765
1673449800000|2023-01-11 15:10:00|1176.2|1176|1176.8|1176.6|1177|1176.8|1176.2|1176|21053
1673450100000|2023-01-11 15:15:00|1177|1176.2|1175.8|1175.6|1177|1176.6|1175.6|1175.4|23493
1673450400000|2023-01-11 15:20:00|1175.6|1175.2|1173.2|1173|1175.6|1175.2|1173.2|1173|49689
1673450700000|2023-01-11 15:25:00|1173.4|1173.2|1173.8|1173.6|1174.8|1174.4|1173.2|1173|17219
1673451000000|2023-01-11 15:30:00|1173.6|1173.2|1170.8|1170.4|1173.8|1173.2|1170.8|1170.4|41275
1673451300000|2023-01-11 15:35:00|1171|1170.6|1172|1171.8|1172|1171.8|1170.4|1170|24769
1673451600000|2023-01-11 15:40:00|1172.2|1172|1172.6|1172.2|1173|1172.4|1172.2|1171.8|30929
1673451900000|2023-01-11 15:45:00|1173|1172.6|1172.2|1171.8|1173.2|1173|1172.2|1171.8|39279
1673452200000|2023-01-11 15:50:00|1172|1171.6|1172.4|1172.2|1172.4|1172.2|1171|1170.8|27045
1673452500000|2023-01-11 15:55:00|1172.2|1172|1171|1170.6|1172.4|1172.2|1170.8|1170.4|46669
1673452800000|2023-01-11 16:00:00|1170.8|1170.8|1172|1171.6|1172.6|1172.2|1170.8|1170.4|30299
1673453100000|2023-01-11 16:05:00|1172.4|1172|1170.4|1170.2|1172.4|1172|1170.4|1170.2|23056
1673453400000|2023-01-11 16:10:00|1170.2|1170|1170.8|1170.4|1171|1170.8|1170|1169.6|56121
1673453700000|2023-01-11 16:15:00|1170.6|1170.6|1170.4|1170.2|1170.8|1170.6|1169.8|1169.6|57212
1673454000000|2023-01-11 16:20:00|1170.2|1170|1169.8|1169.4|1170.6|1170.2|1169.6|1169.2|62715
1673454300000|2023-01-11 16:25:00|1169.6|1169.6|1171.6|1171|1171.6|1171|1168.8|1168.4|45763
1673510400000|2023-01-12 08:00:00|1175.8|1173.6|1174.2|1172.8|1178|1176.8|1172.8|1171.6|33031
1673510700000|2023-01-12 08:05:00|1174.6|1173|1173.6|1172.6|1174.8|1173.8|1172|1171.2|42755
1673511000000|2023-01-12 08:10:00|1173.4|1172.8|1172.2|1171.6|1174.4|1173.6|1171.2|1170.4|36266
1673511300000|2023-01-12 08:15:00|1172|1171|1173|1172.6|1174|1173.4|1170.4|1170|38146
1673511600000|2023-01-12 08:20:00|1172.8|1172.4|1172.2|1171.6|1173.4|1172.8|1171|1170.2|34319
1673511900000|2023-01-12 08:25:00|1172.4|1171.8|1172.8|1172.6|1173.4|1172.8|1171.8|1171.2|20589
1673512200000|2023-01-12 08:30:00|1173|1172.2|1173.2|1172.8|1174.6|1174.2|1172.2|1171.6|24584
1673512500000|2023-01-12 08:35:00|1173.4|1172.6|1174.2|1173.8|1174.2|1173.8|1172.2|1171.6|27724
1673512800000|2023-01-12 08:40:00|1174.4|1174|1176|1175.4|1176.4|1175.8|1173.6|1173.2|31452
1673513100000|2023-01-12 08:45:00|1175.8|1175.2|1177|1176.4|1177|1176.6|1175.6|1175|25260
1673513400000|2023-01-12 08:50:00|1177.2|1176.8|1178|1177.4|1178|1177.6|1176.6|1176|34776
1673513700000|2023-01-12 08:55:00|1177.8|1177.2|1180.2|1179.8|1180.6|1180.2|1177.2|1176.6|40177
1673514000000|2023-01-12 09:00:00|1180.6|1180|1179.4|1178.8|1181.4|1181|1179.2|1178.8|28555
1673514300000|2023-01-12 09:05:00|1179.6|1179|1179.4|1178.8|1180|1179.6|1178.6|1178.2|33762
1673514600000|2023-01-12 09:10:00|1179.2|1178.4|1180|1179.6|1180.4|1179.8|1178.4|1178|14164
1673514900000|2023-01-12 09:15:00|1179.8|1179.2|1180.2|1179.6|1181.2|1180.8|1179.6|1179.2|53825
1673515200000|2023-01-12 09:20:00|1180|1179.8|1181.6|1181|1182.6|1182.2|1180|1179.8|45838
1673515500000|2023-01-12 09:25:00|1181.4|1180.8|1181.8|1181.4|1183.4|1183|1181.2|1180.8|27195
1673515800000|2023-01-12 09:30:00|1181.6|1181.2|1182.2|1181.6|1182.2|1181.8|1180.6|1180.2|65193
1673516100000|2023-01-12 09:35:00|1182|1181.2|1182|1181.6|1182|1181.6|1180.6|1180|8128
1673516400000|2023-01-12 09:40:00|1181.8|1181.4|1184.4|1184|1184.6|1184|1181.8|1181.4|33387
1673516700000|2023-01-12 09:45:00|1184.2|1183.8|1183.8|1183.4|1184.6|1184.2|1183.4|1183|21867
1673517000000|2023-01-12 09:50:00|1183.6|1183|1183.4|1182.8|1184|1183.2|1181.2|1180.8|17444
1673517300000|2023-01-12 09:55:00|1183.2|1182.6|1184.4|1183.8|1184.6|1184.2|1183|1182.6|12670
1673517600000|2023-01-12 10:00:00|1184.2|1184|1183.6|1183|1184.8|1184.4|1182.2|1181.8|18980
1673517900000|2023-01-12 10:05:00|1184|1183.2|1181.6|1181|1184|1183.6|1181.6|1181|9519
1673518200000|2023-01-12 10:10:00|1181.8|1181.2|1181.4|1180.8|1182|1181.6|1181|1180.6|11800
1673518500000|2023-01-12 10:15:00|1181.2|1181.2|1179.8|1179.2|1181.8|1181.2|1179.6|1179.2|15004
1673518800000|2023-01-12 10:20:00|1179.6|1179|1180.8|1180.4|1180.8|1180.4|1178.6|1178.2|22725
1673519100000|2023-01-12 10:25:00|1180.6|1180.2|1180.4|1179.8|1181.2|1180.6|1179.6|1179|18758
1673519400000|2023-01-12 10:30:00|1180.6|1180|1181.6|1181.2|1181.6|1181.2|1180.6|1179.8|9206
1673519700000|2023-01-12 10:35:00|1181.8|1181.4|1182.2|1181.8|1182.8|1182.4|1181.6|1181.2|16932
1673520000000|2023-01-12 10:40:00|1182|1181.6|1181.2|1180.8|1182.2|1181.8|1180.8|1180.6|7183
1673520300000|2023-01-12 10:45:00|1181|1180.6|1181.8|1181.4|1182|1181.8|1180.6|1180.2|13697
1673520600000|2023-01-12 10:50:00|1182|1181.2|1180.4|1180|1182|1181.6|1180.4|1180|21958
1673520900000|2023-01-12 10:55:00|1180.2|1179.8|1179.6|1179.2|1180.2|1179.8|1179.6|1179|12194
1673521200000|2023-01-12 11:00:00|1179.8|1179|1179.8|1179.4|1180|1179.8|1179|1178.4|16801
1673521500000|2023-01-12 11:05:00|1179.6|1179.2|1179.6|1179.4|1180.2|1179.6|1178.8|1178.6|15969
1673521800000|2023-01-12 11:10:00|1180.2|1179.6|1180.2|1179.8|1180.4|1179.8|1179.6|1179.2|16446
1673522100000|2023-01-12 11:15:00|1180|1179.6|1181|1180.8|1181.4|1181|1180|1179.6|30572
1673522400000|2023-01-12 11:20:00|1180.8|1180.4|1182|1181.6|1182.4|1182|1180.8|1180.2|58836
1673522700000|2023-01-12 11:25:00|1182.2|1181.4|1182.6|1182.4|1182.6|1182.4|1181.2|1181|30838
1673523000000|2023-01-12 11:30:00|1182.8|1182.6|1185|1184.6|1186|1185.6|1182.6|1182.4|30451
1673523300000|2023-01-12 11:35:00|1184.8|1184.2|1184|1183.6|1185|1184.6|1183.2|1182.6|34568
1673523600000|2023-01-12 11:40:00|1184.2|1183.4|1182.8|1182.4|1184.2|1183.8|1182.8|1182.4|6565
1673523900000|2023-01-12 11:45:00|1183.2|1183|1182.2|1181.8|1183.4|1183|1181.6|1181.2|15490
1673524200000|2023-01-12 11:50:00|1182|1182|1181.2|1181|1182|1182|1181|1180.6|7648
1673524500000|2023-01-12 11:55:00|1181|1180.8|1181.2|1180.8|1181.6|1181.2|1180.8|1180.4|13528
1673524800000|2023-01-12 12:00:00|1180.8|1180.6|1181.8|1181.6|1182.4|1182|1180.8|1180.6|21348
1673525100000|2023-01-12 12:05:00|1182|1181.4|1182.4|1182|1182.8|1182.2|1181.6|1181.2|15591
1673525400000|2023-01-12 12:10:00|1182.2|1182.2|1183.8|1183.4|1183.8|1183.4|1182.2|1182|9451
1673525700000|2023-01-12 12:15:00|1184|1183.6|1184.6|1184.2|1184.6|1184.2|1183.4|1183.2|21621
1673526000000|2023-01-12 12:20:00|1184.4|1183.8|1184.2|1183.6|1185|1184.6|1183.6|1183.2|28344
1673526300000|2023-01-12 12:25:00|1184|1183.4|1182.8|1182.4|1184|1183.4|1182.6|1182.4|15722
1673526600000|2023-01-12 12:30:00|1182.6|1182.6|1182.4|1182|1182.8|1182.6|1182|1181.6|4313
1673526900000|2023-01-12 12:35:00|1182.2|1182.2|1183|1182.4|1183.4|1183|1181.8|1181.6|12677
1673527200000|2023-01-12 12:40:00|1183.2|1182.6|1184|1183.6|1184.2|1183.8|1182.8|1182.4|15297
1673527500000|2023-01-12 12:45:00|1183.8|1183.2|1181.6|1181.4|1184|1183.4|1181.6|1181.2|20435
1673527800000|2023-01-12 12:50:00|1181.8|1181.6|1181.6|1181|1182|1181.6|1180|1179.8|34291
1673528100000|2023-01-12 12:55:00|1181.4|1181.2|1180.6|1180.2|1181.6|1181.2|1180.4|1180|51861
1673528400000|2023-01-12 13:00:00|1180.8|1180.4|1180.4|1179.8|1181.6|1181|1180.2|1179.8|12076
1673528700000|2023-01-12 13:05:00|1180.8|1180|1180.2|1179.8|1181.2|1180.8|1179.6|1179.2|10405
1673529000000|2023-01-12 13:10:00|1180.4|1180|1180|1179.6|1180.8|1180.4|1179.8|1179.6|11564
1673529300000|2023-01-12 13:15:00|1180.2|1179.8|1180.6|1180.4|1181|1180.6|1179.4|1179|22811
1673529600000|2023-01-12 13:20:00|1180.8|1180.2|1182|1181.6|1182|1181.6|1180|1179.6|15368
1673529900000|2023-01-12 13:25:00|1182.2|1181.8|1179.4|1178.2|1182.8|1182.4|1179|1178|45767
1673530200000|2023-01-12 13:30:00|1178.2|1176.2|1184|1183.6|1184.6|1183.8|1175|1172.2|88121
1673530500000|2023-01-12 13:35:00|1184.4|1183.8|1182.6|1182|1187.8|1187.2|1181.6|1181|121254
1673530800000|2023-01-12 13:40:00|1182.8|1182.2|1181.2|1180.6|1184.2|1183.8|1181.2|1180.6|39458
1673531100000|2023-01-12 13:45:00|1181|1180.8|1180|1179.2|1182.8|1182.4|1179.2|1178.6|40035
1673531400000|2023-01-12 13:50:00|1180.2|1179.4|1183.6|1183|1183.8|1183.2|1179.8|1179.2|22097
1673531700000|2023-01-12 13:55:00|1183.4|1182.8|1183|1182.4|1184.4|1184|1182|1181.6|37949
1673532000000|2023-01-12 14:00:00|1182.8|1182.6|1181.8|1181.4|1183.2|1182.8|1181.6|1181.2|30789
1673532300000|2023-01-12 14:05:00|1181.6|1181.2|1181|1180.6|1182.8|1182.4|1180.8|1180.4|51721
1673532600000|2023-01-12 14:10:00|1180.8|1180.4|1177|1176.6|1181|1180.6|1177|1176.6|38878
1673532900000|2023-01-12 14:15:00|1177.2|1176.8|1178|1177.4|1178.8|1178.2|1175.6|1175|44662
1673533200000|2023-01-12 14:20:00|1178.2|1177.8|1178.4|1177.8|1179.8|1179.4|1178|1177.6|14707
1673533500000|2023-01-12 14:25:00|1178.6|1178|1177.8|1177.2|1178.8|1178.2|1177.2|1176.8|37862
1673533800000|2023-01-12 14:30:00|1178.2|1177.4|1178.2|1177.8|1180.8|1180.4|1178|1177.4|40742
1673534100000|2023-01-12 14:35:00|1178.6|1178|1179.8|1179|1179.8|1179.2|1178.2|1178|30782
1673534400000|2023-01-12 14:40:00|1180|1179.2|1176.4|1176|1180.6|1180.2|1176.4|1175.8|72635
1673534700000|2023-01-12 14:45:00|1176.2|1175.8|1176.4|1175.8|1177.2|1176.8|1174.4|1174.2|68831
1673535000000|2023-01-12 14:50:00|1176.2|1176|1175.4|1175|1177.4|1177.2|1175|1174.6|58908
1673535300000|2023-01-12 14:55:00|1175.2|1174.8|1178|1177.6|1179|1178.6|1175.2|1174.8|25907
1673535600000|2023-01-12 15:00:00|1178.2|1177.8|1179|1178.6|1180.6|1180.2|1178.2|1177.8|43604
1673535900000|2023-01-12 15:05:00|1179.2|1178.8|1176.8|1176.6|1179.4|1179|1176.8|1176.6|48492
1673536200000|2023-01-12 15:10:00|1177.2|1176.8|1177.4|1177|1178.6|1178.2|1177|1176.8|76523
1673536500000|2023-01-12 15:15:00|1177.6|1177.2|1177|1176.6|1178|1177.6|1176.8|1176.4|32430
1673536800000|2023-01-12 15:20:00|1177.2|1176.8|1176.8|1176.4|1177.2|1176.8|1176.2|1176|49372
1673537100000|2023-01-12 15:25:00|1177|1176.6|1175.2|1174.8|1177.4|1177|1175|1174.8|81681
1673537400000|2023-01-12 15:30:00|1175|1174.6|1174.6|1174.4|1175.6|1175.4|1174.2|1173.8|67579
1673537700000|2023-01-12 15:35:00|1174.4|1174|1177|1176.8|1177.8|1177.4|1174.4|1174|41358
1673538000000|2023-01-12 15:40:00|1177.2|1176.4|1176.6|1176.2|1177.2|1176.8|1175.8|1175.4|39626
1673538300000|2023-01-12 15:45:00|1176.4|1176.6|1177.6|1177.4|1177.8|1177.4|1176.4|1176.6|33437
1673538600000|2023-01-12 15:50:00|1177.8|1177.2|1177.4|1177|1178|1177.8|1177|1176.6|32099
1673538900000|2023-01-12 15:55:00|1177.2|1177.2|1177.6|1177.2|1178|1177.8|1176.8|1176.6|33031
1673539200000|2023-01-12 16:00:00|1177.4|1177.4|1178|1177.6|1178|1177.8|1176.6|1176.2|51703
1673539500000|2023-01-12 16:05:00|1178.2|1177.8|1176.2|1175.8|1178.2|1177.8|1176|1175.6|35802
1673539800000|2023-01-12 16:10:00|1176|1176|1177.2|1176.8|1177.2|1176.8|1176|1175.6|56412
1673540100000|2023-01-12 16:15:00|1177|1177|1176.6|1176.4|1177.8|1177.4|1176.6|1176.4|28242
1673540400000|2023-01-12 16:20:00|1176.8|1176.6|1177.4|1177|1177.4|1177.2|1176.4|1176.2|49926
1673540700000|2023-01-12 16:25:00|1177.2|1176.8|1178.6|1178.2|1178.6|1178.2|1176.8|1176.4|68053
1673596800000|2023-01-13 08:00:00|1180|1179|1179.4|1178.2|1180|1179.2|1177|1175.6|72801
1673597100000|2023-01-13 08:05:00|1180|1179|1177.8|1177.6|1181.4|1180.2|1176.2|1175.6|20354
1673597400000|2023-01-13 08:10:00|1178|1177.4|1177.2|1176.6|1179|1178.2|1177|1176.6|30542
1673597700000|2023-01-13 08:15:00|1177|1176.8|1178.4|1177.8|1179|1178.4|1176.6|1176|32195
1673598000000|2023-01-13 08:20:00|1178.2|1178|1180.2|1179.8|1181.2|1180.6|1178.2|1177.8|31940
1673598300000|2023-01-13 08:25:00|1180|1179.6|1178.8|1178.4|1181.4|1180.6|1178.6|1178.2|48049
1673598600000|2023-01-13 08:30:00|1179|1178.6|1179.4|1179|1180.2|1179.8|1177.4|1176.8|29513
1673598900000|2023-01-13 08:35:00|1179.6|1179.2|1180|1179.6|1181.6|1181.4|1179.6|1179.2|23709
1673599200000|2023-01-13 08:40:00|1179.8|1179.4|1179|1178.6|1181|1180.4|1178.8|1178.6|26213
1673599500000|2023-01-13 08:45:00|1178.6|1178.2|1179.6|1179|1181|1180.4|1178.4|1178.2|32288
1673599800000|2023-01-13 08:50:00|1179.8|1179.2|1180.8|1180.4|1181|1180.4|1178.2|1177.6|12997
1673600100000|2023-01-13 08:55:00|1181|1180.6|1180.8|1180.2|1181.4|1180.8|1179.8|1179.4|36406
1673600400000|2023-01-13 09:00:00|1180.6|1180.4|1181.8|1181.2|1182.4|1181.8|1180.6|1180.2|17748
1673600700000|2023-01-13 09:05:00|1182.4|1181.4|1181|1180.4|1183.6|1183|1181|1180.4|46143
1673601000000|2023-01-13 09:10:00|1181.2|1180.6|1181.4|1181|1182|1181.4|1180.8|1180.2|43369
1673601300000|2023-01-13 09:15:00|1181.2|1180.8|1181.2|1180.6|1182|1181.6|1180.4|1180.2|46768
1673601600000|2023-01-13 09:20:00|1181|1180.8|1182|1181.4|1182.4|1182|1180.8|1180.4|22865
1673601900000|2023-01-13 09:25:00|1181.8|1181.6|1179.6|1179.4|1182|1181.8|1179.6|1179.4|24950
1673602200000|2023-01-13 09:30:00|1179.8|1179.2|1179.2|1178.6|1180.2|1179.8|1177|1176.4|59435
1673602500000|2023-01-13 09:35:00|1179|1178.8|1177.4|1176.8|1180.2|1179.6|1177.2|1176.6|35582
1673602800000|2023-01-13 09:40:00|1177.2|1176.6|1179|1178.4|1179.2|1179|1176.8|1176.4|40058
1673603100000|2023-01-13 09:45:00|1178.8|1178.2|1178.8|1178.6|1179.6|1179.4|1178.2|1178|18929
1673603400000|2023-01-13 09:50:00|1178.6|1178.4|1180.4|1180|1180.4|1180|1178.4|1178|23030
1673603700000|2023-01-13 09:55:00|1180.8|1180.4|1179.6|1179|1180.8|1180.4|1179.2|1178.8|19608
1673604000000|2023-01-13 10:00:00|1179.4|1179.2|1180.6|1180|1180.6|1180.2|1179.2|1178.8|15151
1673604300000|2023-01-13 10:05:00|1180.4|1179.8|1179.8|1179.4|1180.6|1180.4|1179.6|1179.2|19779
1673604600000|2023-01-13 10:10:00|1180|1179.2|1179.6|1179.2|1180.6|1180.4|1179.6|1179.2|30691
1673604900000|2023-01-13 10:15:00|1179.4|1179|1178.4|1178|1180.2|1179.8|1178.2|1178|42241
1673605200000|2023-01-13 10:20:00|1178.2|1177.8|1177.2|1177|1178.2|1177.8|1176.4|1176|29909
1673605500000|2023-01-13 10:25:00|1177.4|1177.2|1175.8|1175.4|1177.8|1177.4|1175.6|1175.2|22378
1673605800000|2023-01-13 10:30:00|1175.6|1175.2|1177.2|1176.8|1177.2|1176.8|1175.2|1175|28731
1673606100000|2023-01-13 10:35:00|1177.4|1177|1178.2|1177.8|1178.8|1178.4|1176.4|1176|26106
1673606400000|2023-01-13 10:40:00|1178.4|1178.2|1174.4|1174.2|1178.6|1178.2|1174.4|1174.2|12203
1673606700000|2023-01-13 10:45:00|1174.6|1174|1175|1174.4|1175.4|1174.8|1174.2|1174|16197
1673607000000|2023-01-13 10:50:00|1174.8|1174.6|1173.8|1173.4|1175.6|1175.2|1173.4|1173|33209
1673607300000|2023-01-13 10:55:00|1174|1173.6|1172.2|1171.8|1174|1173.6|1171.8|1171.4|48055
1673607600000|2023-01-13 11:00:00|1172|1171.6|1172|1171.6|1172.8|1172.2|1171.6|1171.2|35206
1673607900000|2023-01-13 11:05:00|1171.8|1171.8|1173|1172.4|1174|1173.6|1171.8|1171.2|34744
1673608200000|2023-01-13 11:10:00|1173.6|1172.6|1174|1173.6|1174.4|1174|1173.2|1172.4|17782
1673608500000|2023-01-13 11:15:00|1173.8|1173.4|1174.2|1173.8|1175|1174.6|1173.8|1173.4|12878
1673608800000|2023-01-13 11:20:00|1174.4|1174|1174.6|1174.2|1174.8|1174.6|1174|1173.6|11360
1673609100000|2023-01-13 11:25:00|1174.8|1174.4|1174.2|1173.8|1174.8|1174.4|1173.6|1173.2|14579
1673609400000|2023-01-13 11:30:00|1174|1173.6|1174.4|1173.8|1174.4|1174|1173.6|1173.2|17196
1673609700000|2023-01-13 11:35:00|1174.8|1174|1174.4|1173.8|1175|1174.8|1174.2|1173.8|9680
1673610000000|2023-01-13 11:40:00|1174.2|1174|1177.2|1176.8|1177.4|1177|1173.8|1173.4|43831
1673610300000|2023-01-13 11:45:00|1176.8|1176.2|1177.2|1176.8|1180|1179.4|1176.2|1175.6|94197
1673610600000|2023-01-13 11:50:00|1177|1176.6|1171.2|1170.6|1178|1177.4|1171|1170.2|69451
1673610900000|2023-01-13 11:55:00|1171|1170.8|1166.2|1165.6|1171.4|1170.8|1165.4|1165|139797
1673611200000|2023-01-13 12:00:00|1166|1165.8|1168.6|1168|1169|1168.2|1165.4|1165.2|50870
1673611500000|2023-01-13 12:05:00|1168.4|1167.8|1166.4|1165.8|1168.6|1168.2|1166.2|1165.6|65170
1673611800000|2023-01-13 12:10:00|1166.2|1166|1164.2|1163.8|1166.6|1166.2|1164.2|1163.6|26265
1673612100000|2023-01-13 12:15:00|1164|1164|1162.8|1162.4|1164.6|1164|1162.4|1162.2|65225
1673612400000|2023-01-13 12:20:00|1162.6|1162.2|1159.2|1159|1162.8|1162.2|1159.2|1159|70378
1673612700000|2023-01-13 12:25:00|1159.6|1159.2|1156|1155.6|1159.6|1159.2|1156|1155.6|85842
1673613000000|2023-01-13 12:30:00|1155.8|1155.8|1155.4|1155|1156.6|1156|1155|1154.6|40882
1673613300000|2023-01-13 12:35:00|1155.8|1155.2|1156.8|1156.2|1158.2|1157.8|1155.6|1155|42993
1673613600000|2023-01-13 12:40:00|1156.6|1156|1154.8|1154.2|1156.8|1156.4|1154|1153.8|33134
1673613900000|2023-01-13 12:45:00|1154.6|1154.4|1157|1156.8|1157.4|1156.8|1154.6|1154.4|21164
1673614200000|2023-01-13 12:50:00|1157.6|1156.6|1156|1155.6|1158.2|1157.8|1156|1155.6|26984
1673614500000|2023-01-13 12:55:00|1156.6|1155.8|1154.6|1154|1156.6|1156|1153.4|1153|46029
1673614800000|2023-01-13 13:00:00|1154.4|1154.2|1153.6|1153|1157.6|1157|1153.6|1153|46090
1673615100000|2023-01-13 13:05:00|1153.8|1153.2|1152.4|1152|1155.4|1154.8|1151.4|1151|36840
1673615400000|2023-01-13 13:10:00|1152|1151.4|1154.6|1154.2|1154.8|1154.4|1152|1151.4|41610
1673615700000|2023-01-13 13:15:00|1155.2|1154.4|1155.6|1155.4|1156.6|1156|1154.6|1154.2|58665
1673616000000|2023-01-13 13:20:00|1155.8|1155.2|1155.6|1155.2|1156.4|1155.8|1154.6|1154.4|29541
1673616300000|2023-01-13 13:25:00|1155.4|1154.8|1154.4|1154|1155.4|1155|1154.2|1153.8|20718
1673616600000|2023-01-13 13:30:00|1154.2|1153.8|1155|1154.6|1155.4|1155|1153.4|1152.8|43974
1673616900000|2023-01-13 13:35:00|1154.8|1154.8|1155.6|1155.4|1156.2|1155.8|1154.6|1154.4|21831
1673617200000|2023-01-13 13:40:00|1155.4|1155.2|1156|1155.4|1156.4|1156|1155.4|1155|10927
1673617500000|2023-01-13 13:45:00|1155.8|1155.6|1155.6|1155|1156.6|1156.2|1154.6|1154.2|28362
1673617800000|2023-01-13 13:50:00|1155.4|1155.4|1155.6|1155.2|1155.8|1155.4|1155.2|1155|20509
1673618100000|2023-01-13 13:55:00|1155.4|1155.4|1155.6|1155.2|1156|1155.6|1154.2|1153.8|31793
1673618400000|2023-01-13 14:00:00|1155.8|1155.4|1155.8|1155.4|1155.8|1155.4|1155|1154.4|50440
1673618700000|2023-01-13 14:05:00|1155.4|1155|1154.4|1154.2|1155.6|1155.2|1154.4|1154|42442
1673619000000|2023-01-13 14:10:00|1154.6|1154|1157.4|1157.2|1157.6|1157.2|1154.2|1153.8|20381
1673619300000|2023-01-13 14:15:00|1157.6|1156.8|1157.6|1157.2|1157.8|1157.6|1157.2|1156.8|16792
1673619600000|2023-01-13 14:20:00|1157.8|1157.4|1157|1156.6|1158|1157.6|1156.6|1156.4|23824
1673619900000|2023-01-13 14:25:00|1156.8|1156.4|1156.2|1155.8|1157.8|1157.4|1156.2|1155.8|26514
1673620200000|2023-01-13 14:30:00|1156.4|1156|1161|1160.6|1161.4|1161|1156.4|1156|85052
1673620500000|2023-01-13 14:35:00|1160.8|1160.4|1161.4|1160.8|1163|1162.6|1160|1159.6|42980
1673620800000|2023-01-13 14:40:00|1161.6|1161|1163.2|1162.8|1163.4|1163|1161.6|1161|53641
1673621100000|2023-01-13 14:45:00|1163|1162.6|1164.4|1164|1164.6|1164.2|1162.6|1162.4|34314
1673621400000|2023-01-13 14:50:00|1164.2|1163.8|1165.8|1165.4|1165.8|1165.6|1162.6|1162.4|90357
1673621700000|2023-01-13 14:55:00|1165.6|1165.6|1166.8|1166.2|1168|1167.6|1165.6|1165.4|56374
1673622000000|2023-01-13 15:00:00|1166.6|1165.6|1167.2|1166.8|1167.4|1167|1165.2|1165|50524
1673622300000|2023-01-13 15:05:00|1167|1167|1163.4|1163|1167.8|1167.4|1163.4|1163|49928
1673622600000|2023-01-13 15:10:00|1163.2|1162|1165|1164.6|1166.2|1165.6|1162.2|1161.8|32338
1673622900000|2023-01-13 15:15:00|1165.2|1164.8|1165.6|1165.2|1166.4|1166|1164.6|1164.2|27164
1673623200000|2023-01-13 15:20:00|1165.4|1164.8|1167.2|1167|1167.8|1167.4|1165|1164.6|40029
1673623500000|2023-01-13 15:25:00|1167.4|1167.2|1166.8|1166.4|1167.6|1167.2|1166.4|1166|18285
1673623800000|2023-01-13 15:30:00|1166.6|1166.6|1165.2|1164.6|1167.8|1167.4|1165|1164.6|31863
1673624100000|2023-01-13 15:35:00|1165|1164.8|1165.6|1165.2|1166|1165.8|1164.2|1164|31982
1673624400000|2023-01-13 15:40:00|1165.4|1165.4|1166.8|1166.4|1167|1166.6|1165.4|1165.4|28743
1673624700000|2023-01-13 15:45:00|1167.2|1166.6|1169.2|1169|1170|1169.4|1167.2|1166.4|48903
1673625000000|2023-01-13 15:50:00|1169.4|1169.2|1169.4|1169|1170|1169.6|1169|1168.8|79503
1673625300000|2023-01-13 15:55:00|1169.2|1169.2|1170.4|1170|1170.6|1170.2|1169.2|1169|61542
1673625600000|2023-01-13 16:00:00|1170.2|1169.8|1170|1169.6|1170.8|1170.4|1169.4|1169|26533
1673625900000|2023-01-13 16:05:00|1170.2|1169.8|1169.4|1169.2|1170.2|1169.8|1168.6|1168.4|55330
1673626200000|2023-01-13 16:10:00|1169.6|1169|1170|1169.6|1170|1169.6|1168.8|1168.6|74895
1673626500000|2023-01-13 16:15:00|1169.8|1169.8|1168.4|1168|1170|1169.8|1168|1167.8|63595
1673626800000|2023-01-13 16:20:00|1168.2|1167.8|1170.8|1170.4|1170.8|1170.4|1167.6|1167.4|61827
1673627100000|2023-01-13 16:25:00|1170.6|1170.2|1170.2|1169.8|1170.8|1170.6|1169.4|1169.2|83225
1673856000000|2023-01-16 08:00:00|1178.6|1176.8|1180.8|1180|1183.6|1182.6|1178.2|1176.8|108232
1673856300000|2023-01-16 08:05:00|1181.8|1180.6|1181.8|1181.2|1183.6|1182.8|1180.8|1180|42582
1673856600000|2023-01-16 08:10:00|1181.6|1181.4|1186|1185.6|1188.6|1188.2|1180.8|1180|105267
1673856900000|2023-01-16 08:15:00|1185.8|1185.4|1182|1181.6|1186|1185.4|1182|1181.2|60492
1673857200000|2023-01-16 08:20:00|1181.8|1181.4|1180.6|1180|1181.8|1181.4|1179.2|1179|19088
1673857500000|2023-01-16 08:25:00|1180.4|1179.8|1177.8|1177.2|1180.8|1180.2|1177.6|1177|24665
1673857800000|2023-01-16 08:30:00|1177.6|1177|1176.6|1176.2|1179.2|1178.8|1176.4|1176.2|34267
1673858100000|2023-01-16 08:35:00|1177|1176.4|1178.2|1177.8|1179.4|1179|1176.6|1176.2|31475
1673858400000|2023-01-16 08:40:00|1178|1177.4|1177.6|1177|1178.6|1178.2|1177|1176.6|20731
1673858700000|2023-01-16 08:45:00|1177.4|1176.8|1177.4|1177|1178.4|1178.2|1176.6|1176.2|11526
1673859000000|2023-01-16 08:50:00|1177.2|1176.8|1176.4|1175.8|1178.4|1178|1176.2|1175.8|33615
1673859300000|2023-01-16 08:55:00|1176.2|1175.6|1177.2|1176.8|1177.6|1177.2|1174.8|1174.4|39443
1673859600000|2023-01-16 09:00:00|1177|1176.6|1179.4|1179|1179.4|1179|1177|1176.6|12452
1673859900000|2023-01-16 09:05:00|1179.6|1179.2|1179.6|1179|1180|1179.6|1178.2|1177.8|27444
1673860200000|2023-01-16 09:10:00|1179.4|1178.8|1179.4|1179|1179.8|1179.4|1178.2|1177.8|14791
1673860500000|2023-01-16 09:15:00|1179.6|1179.2|1180.4|1180|1180.8|1180.2|1178.8|1178.4|24633
1673860800000|2023-01-16 09:20:00|1180.2|1179.6|1179.8|1179.4|1181|1180.4|1179.2|1178.8|21538
1673861100000|2023-01-16 09:25:00|1179.6|1179.6|1180|1179.8|1181|1180.8|1179.6|1179.4|31794
1673861400000|2023-01-16 09:30:00|1179.8|1179.6|1180.8|1180.4|1181|1180.4|1179.8|1179.4|13594
1673861700000|2023-01-16 09:35:00|1180.6|1180.2|1180.8|1180.2|1181|1180.6|1179.8|1179.4|31805
1673862000000|2023-01-16 09:40:00|1181|1180.4|1179.6|1179|1181|1180.4|1179|1178.6|18939
1673862300000|2023-01-16 09:45:00|1179.4|1179.2|1178.2|1177.8|1180.2|1179.6|1178|1177.6|18171
1673862600000|2023-01-16 09:50:00|1178|1177.6|1178.2|1177.8|1180.2|1179.6|1177.8|1177.4|24294
1673862900000|2023-01-16 09:55:00|1178|1178|1177.4|1177|1178.8|1178.4|1177.4|1177|3796
1673863200000|2023-01-16 10:00:00|1177.6|1177.2|1177.2|1176.8|1178.2|1177.8|1177|1176.6|13223
1673863500000|2023-01-16 10:05:00|1177.6|1177|1179.2|1178.8|1179.6|1179.2|1177.6|1177|15713
1673863800000|2023-01-16 10:10:00|1179|1178.6|1178.4|1178|1179.2|1178.8|1178.2|1177.6|7004
1673864100000|2023-01-16 10:15:00|1178.2|1177.8|1179.2|1179|1179.8|1179.4|1178|1177.6|33852
1673864400000|2023-01-16 10:20:00|1179.6|1179.2|1180.6|1180.2|1180.6|1180.4|1179.6|1179|17561
1673864700000|2023-01-16 10:25:00|1180.4|1180.4|1180.6|1180.2|1180.6|1180.4|1180|1179.6|15009
1673865000000|2023-01-16 10:30:00|1180.4|1180|1181.2|1180.8|1181.2|1180.8|1180|1179.6|26008
1673865300000|2023-01-16 10:35:00|1181.4|1181|1180|1179.6|1181.4|1181|1179.4|1179|31914
1673865600000|2023-01-16 10:40:00|1179.8|1179.4|1180.2|1180|1180.4|1180|1179.4|1179|9376
1673865900000|2023-01-16 10:45:00|1180|1179.6|1179.6|1179.2|1181|1180.4|1179.6|1179.2|12973
1673866200000|2023-01-16 10:50:00|1179.4|1179|1179.2|1178.6|1179.6|1179|1178.6|1178.2|19616
1673866500000|2023-01-16 10:55:00|1179|1178.8|1178.6|1178|1180|1179.4|1178|1177.6|23757
1673866800000|2023-01-16 11:00:00|1178.8|1178.2|1178.4|1178.2|1179.6|1179.2|1178.2|1177.8|10400
1673867100000|2023-01-16 11:05:00|1178.6|1178|1178.8|1178.2|1178.8|1178.2|1177.6|1177.2|8134
1673867400000|2023-01-16 11:10:00|1178.6|1178.4|1179.2|1178.8|1179.8|1179.4|1178.6|1178.4|16514
1673867700000|2023-01-16 11:15:00|1179|1178.6|1178.8|1178.4|1179.4|1179|1178.6|1178.2|12664
1673868000000|2023-01-16 11:20:00|1179|1178.2|1178.8|1178.4|1179.8|1179.4|1178.8|1178.2|14742
1673868300000|2023-01-16 11:25:00|1178.6|1178.2|1178.8|1178.2|1179.6|1179.2|1178.6|1178|10451
1673868600000|2023-01-16 11:30:00|1179|1178.4|1182.4|1182|1182.4|1182|1178.8|1178.4|22264
1673868900000|2023-01-16 11:35:00|1182|1181.6|1183.2|1182.6|1183.6|1183.2|1181.8|1181.4|35397
1673869200000|2023-01-16 11:40:00|1183|1182.4|1184|1183.8|1184|1183.8|1182.6|1182.2|24938
1673869500000|2023-01-16 11:45:00|1184.4|1184|1184.4|1183.8|1185|1184.8|1184|1183.8|8856
1673869800000|2023-01-16 11:50:00|1184.6|1184|1187.8|1187.4|1189|1188.6|1184.4|1183.8|71056
1673870100000|2023-01-16 11:55:00|1188|1187.6|1188.4|1188|1189.2|1188.8|1188|1187.6|41626
1673870400000|2023-01-16 12:00:00|1187.4|1187.2|1186.8|1186.2|1188.2|1187.6|1186.2|1186|41385
1673870700000|2023-01-16 12:05:00|1186.6|1186.4|1187.8|1187.4|1188|1187.6|1186.2|1186|44426
1673871000000|2023-01-16 12:10:00|1187.6|1187.2|1186|1185.6|1187.6|1187.4|1186|1185.6|62603
1673871300000|2023-01-16 12:15:00|1186.8|1186.4|1187.2|1186.8|1187.4|1187.2|1185.2|1184.8|58849
1673871600000|2023-01-16 12:20:00|1187|1187|1187.2|1186.8|1187.8|1187.2|1187|1186.8|8140
1673871900000|2023-01-16 12:25:00|1187|1186.6|1186|1185.8|1187.8|1187.2|1186|1185.6|11430
1673872200000|2023-01-16 12:30:00|1186.4|1185.6|1186.8|1186.6|1187|1186.6|1185.8|1185.6|22700
1673872500000|2023-01-16 12:35:00|1186.6|1186.4|1185.8|1185.4|1187|1186.8|1185.8|1185.4|24388
1673872800000|2023-01-16 12:40:00|1185.6|1185.2|1185.6|1185.2|1185.6|1185.4|1184.2|1184|17794
1673873100000|2023-01-16 12:45:00|1185.8|1185.4|1185.6|1185.2|1186.2|1185.8|1185.6|1185.2|7208
1673873400000|2023-01-16 12:50:00|1185.4|1185|1188.4|1187.8|1188.6|1188.4|1185.4|1185|24809
1673873700000|2023-01-16 12:55:00|1189|1188|1188|1187.6|1189|1188.6|1187.8|1187.4|24789
1673874000000|2023-01-16 13:00:00|1188.4|1187.8|1188.4|1188|1188.6|1188.2|1187.8|1187.4|13866
1673874300000|2023-01-16 13:05:00|1188.6|1188.2|1188.6|1188.4|1188.8|1188.6|1188.2|1187.8|36810
1673874600000|2023-01-16 13:10:00|1188.4|1188.2|1188.2|1187.8|1188.8|1188.4|1188|1187.8|31684
1673874900000|2023-01-16 13:15:00|1188|1188|1188.2|1187.8|1189|1188.8|1187.8|1187.6|22166
1673875200000|2023-01-16 13:20:00|1188|1188|1188.2|1187.8|1188.8|1188.4|1188|1187.6|11127
1673875500000|2023-01-16 13:25:00|1188.4|1188|1188.6|1188.2|1188.8|1188.4|1188|1187.8|21040
1673875800000|2023-01-16 13:30:00|1188.4|1187.8|1187.8|1187.4|1188.6|1188.2|1187.6|1187.4|26803
1673876100000|2023-01-16 13:35:00|1187.6|1187.6|1188.4|1188|1189.4|1189|1187.6|1187.2|28325
1673876400000|2023-01-16 13:40:00|1188.8|1188.2|1189|1188.8|1189.8|1189.4|1188.8|1188|24931
1673876700000|2023-01-16 13:45:00|1189.2|1189|1188.6|1188.4|1189.2|1189|1188.4|1188|11630
1673877000000|2023-01-16 13:50:00|1188.8|1188.2|1189.8|1189.6|1189.8|1189.6|1188.6|1188.2|24666
1673877300000|2023-01-16 13:55:00|1189.6|1189.4|1189.6|1189.4|1189.8|1189.6|1189|1188.6|22001
1673877600000|2023-01-16 14:00:00|1189.8|1189.2|1189.8|1189.6|1189.8|1189.6|1188.8|1188.6|21615
1673877900000|2023-01-16 14:05:00|1189.6|1189.4|1190|1189.6|1190|1189.8|1189.4|1189.2|25357
1673878200000|2023-01-16 14:10:00|1189.8|1189.4|1187.8|1187.2|1191|1190.6|1187.6|1187.2|24212
1673878500000|2023-01-16 14:15:00|1187.6|1187|1187.8|1187.4|1188.2|1187.8|1187.2|1186.8|14422
1673878800000|2023-01-16 14:20:00|1188|1187.2|1187.6|1187.2|1188.2|1187.8|1187.4|1187|11926
1673879100000|2023-01-16 14:25:00|1187.8|1187.4|1188|1187.8|1188.6|1188|1187.8|1187.4|24670
1673879400000|2023-01-16 14:30:00|1187.6|1187.2|1188.4|1188|1188.4|1188.2|1187.6|1187.2|17971
1673879700000|2023-01-16 14:35:00|1188.2|1188.2|1189.8|1189.2|1190.6|1190.4|1188.2|1188.2|45253
1673880000000|2023-01-16 14:40:00|1189.6|1189.4|1190.2|1189.8|1190.4|1190.2|1189.6|1189.4|63873
1673880300000|2023-01-16 14:45:00|1190|1189.6|1189.4|1189|1190.2|1190|1188|1187.4|18898
1673880600000|2023-01-16 14:50:00|1189.6|1189.4|1189.4|1189|1190|1189.6|1189|1188.6|14158
1673880900000|2023-01-16 14:55:00|1189.6|1189.2|1188.6|1188.2|1189.6|1189.2|1188.4|1188|41611
1673881200000|2023-01-16 15:00:00|1188.4|1188.4|1187.8|1187.6|1188.6|1188.4|1187.8|1187.6|18120
1673881500000|2023-01-16 15:05:00|1188|1187.8|1188.6|1188.2|1188.8|1188.6|1188|1187.8|37728
1673881800000|2023-01-16 15:10:00|1188.8|1188.4|1188|1187.6|1189|1188.8|1188|1187.6|23663
1673882100000|2023-01-16 15:15:00|1187.8|1187.4|1187.8|1187.4|1188|1187.8|1187.6|1187.2|19287
1673882400000|2023-01-16 15:20:00|1187.6|1187.6|1187.6|1187.2|1188|1187.8|1187.2|1186.8|34753
1673882700000|2023-01-16 15:25:00|1187.4|1187|1187.2|1187|1188|1187.8|1187.2|1186.8|26011
1673883000000|2023-01-16 15:30:00|1187.4|1187.2|1186.6|1186.2|1188|1187.6|1186.6|1186.2|41824
1673883300000|2023-01-16 15:35:00|1186.4|1186.4|1186.6|1186.2|1187|1186.6|1186|1185.6|49991
1673883600000|2023-01-16 15:40:00|1186.8|1186.4|1187|1186.6|1187.4|1187|1186|1185.6|26739
1673883900000|2023-01-16 15:45:00|1186.8|1186.4|1184.8|1184.4|1187|1186.6|1184.6|1184.4|43629
1673884200000|2023-01-16 15:50:00|1184.6|1184.6|1182.2|1181.8|1185.2|1185|1182|1181.8|88147
1673884500000|2023-01-16 15:55:00|1182|1182|1180.8|1180.2|1182.2|1182|1180.4|1180.2|50832
1673884800000|2023-01-16 16:00:00|1180.6|1180.4|1182.8|1182.6|1183.4|1183|1180.4|1180.2|33637
1673885100000|2023-01-16 16:05:00|1183|1182.8|1184.4|1184.2|1186|1185.6|1182.6|1182.2|16978
1673885400000|2023-01-16 16:10:00|1184.6|1183.8|1184.2|1183.6|1184.6|1184|1183.4|1182.8|4956
1673885700000|2023-01-16 16:15:00|1184|1183.8|1183.4|1182.8|1184.4|1183.8|1183.4|1182.8|13639
1673886000000|2023-01-16 16:20:00|1183.6|1183|1184.4|1183.8|1185.4|1184.6|1183.6|1183|13229
1673886300000|2023-01-16 16:25:00|1184.2|1183.6|1181.8|1181.4|1184.2|1183.8|1181.8|1181.4|37744
1673942400000|2023-01-17 08:00:00|1181.4|1180|1185|1184|1188|1186.4|1181.4|1180|24273
1673942700000|2023-01-17 08:05:00|1184.8|1182.4|1188|1187.2|1188|1187.6|1183.4|1182.4|43359
1673943000000|2023-01-17 08:10:00|1188.2|1187.4|1185.2|1184.6|1188.2|1187.6|1185|1184.4|29473
1673943300000|2023-01-17 08:15:00|1184.6|1184.8|1183.6|1183|1186.6|1186|1183|1182.6|38056
1673943600000|2023-01-17 08:20:00|1183.4|1182.8|1179.8|1179.6|1183.4|1182.8|1179.6|1179.4|20659
1673943900000|2023-01-17 08:25:00|1180.4|1180|1181|1180.6|1182|1181.6|1180.2|1179.8|26368
1673944200000|2023-01-17 08:30:00|1181.2|1180.8|1181.2|1180.6|1182.2|1181.8|1179.8|1179.4|87447
1673944500000|2023-01-17 08:35:00|1181.4|1180.8|1182.2|1181.8|1183.6|1183.2|1180.8|1180.6|50455
1673944800000|2023-01-17 08:40:00|1182|1181.6|1181|1180.4|1182.2|1181.8|1179.8|1179.6|19340
1673945100000|2023-01-17 08:45:00|1180.8|1180.6|1179.6|1179|1181.6|1181.2|1179.2|1178.8|28858
1673945400000|2023-01-17 08:50:00|1179.8|1179.2|1179.6|1179|1181|1180.6|1178.6|1178.2|87969
1673945700000|2023-01-17 08:55:00|1179.4|1178.4|1179.6|1179|1181|1180.8|1178.6|1178.2|61402
1673946000000|2023-01-17 09:00:00|1179.4|1178.6|1180|1179.6|1180.2|1180|1178.8|1178.2|45276
1673946300000|2023-01-17 09:05:00|1179.8|1179.4|1180.8|1180.2|1181|1180.6|1179.2|1179|43775
1673946600000|2023-01-17 09:10:00|1181.8|1180.4|1179.6|1179.4|1181.8|1181.4|1179.4|1179|30580
1673946900000|2023-01-17 09:15:00|1179.4|1179.2|1179.4|1179|1180.6|1180|1179.2|1179|38561
1673947200000|2023-01-17 09:20:00|1179.2|1178.8|1179.8|1179.6|1180|1179.6|1179|1178.8|122233
1673947500000|2023-01-17 09:25:00|1180|1179.4|1181.2|1181|1181.4|1181.2|1180|1179.4|66209
1673947800000|2023-01-17 09:30:00|1181.6|1181.4|1183|1182.4|1183.2|1182.6|1181.4|1180.8|19835
1673948100000|2023-01-17 09:35:00|1183.2|1182.6|1185.4|1185.2|1185.8|1185.2|1183.2|1182.6|13707
1673948400000|2023-01-17 09:40:00|1185.6|1185|1186.4|1186|1188|1187.4|1185.2|1185|59760
1673948700000|2023-01-17 09:45:00|1186.6|1185.8|1185.6|1185.2|1187|1186.6|1185.2|1184.8|16133
1673949000000|2023-01-17 09:50:00|1185.4|1185|1183.6|1183.2|1185.4|1185|1183|1182.8|25564
1673949300000|2023-01-17 09:55:00|1183.4|1182.8|1182.2|1181.6|1183.6|1183.2|1181|1180.6|25722
1673949600000|2023-01-17 10:00:00|1182|1181.8|1184.2|1183.8|1184.2|1183.8|1181.8|1181.6|9278
1673949900000|2023-01-17 10:05:00|1184|1184|1182.8|1182.2|1184.8|1184.6|1182.4|1182|6685
1673950200000|2023-01-17 10:10:00|1182.6|1182.4|1181.6|1181.2|1182.8|1182.4|1180.8|1180.4|19056
1673950500000|2023-01-17 10:15:00|1181.8|1181|1182.8|1182.4|1182.8|1182.4|1181|1180.6|13750
1673950800000|2023-01-17 10:20:00|1182.6|1182.2|1182.2|1181.8|1182.8|1182.4|1181.8|1181.4|27847
1673951100000|2023-01-17 10:25:00|1182.4|1182|1182|1181.6|1182.4|1182|1181.2|1180.8|20958
1673951400000|2023-01-17 10:30:00|1181.8|1181.4|1185|1184.6|1185.4|1185.2|1181.8|1181.4|61135
1673951700000|2023-01-17 10:35:00|1185.4|1184.4|1185.8|1185.4|1186.6|1186.2|1185.4|1184.4|22773
1673952000000|2023-01-17 10:40:00|1186|1185.6|1186.2|1185.6|1186.4|1186|1185.4|1185|14445
1673952300000|2023-01-17 10:45:00|1186|1185.4|1185.6|1185.4|1186.4|1186.2|1185.2|1184.8|17439
1673952600000|2023-01-17 10:50:00|1185.8|1185.2|1185.4|1185.2|1185.8|1185.4|1184.8|1184.4|18850
1673952900000|2023-01-17 10:55:00|1185.8|1185.4|1185.4|1185|1187.4|1187|1185.4|1185|23265
1673953200000|2023-01-17 11:00:00|1185.6|1185.2|1185.6|1185|1186.8|1186.4|1185.4|1185|17469
1673953500000|2023-01-17 11:05:00|1185.8|1185.2|1187.4|1187|1187.8|1187.6|1185.4|1185|6954
1673953800000|2023-01-17 11:10:00|1187.2|1187.2|1188.8|1188.4|1188.8|1188.4|1187.2|1187|28395
1673954100000|2023-01-17 11:15:00|1188.6|1188.6|1188|1187.8|1188.8|1188.6|1188|1187.8|13648
1673954400000|2023-01-17 11:20:00|1187.8|1187.4|1187.2|1186.8|1188.6|1188.2|1187|1186.8|13078
1673954700000|2023-01-17 11:25:00|1187.6|1187|1185.8|1185.4|1188|1187.6|1185.8|1185.4|28349
1673955000000|2023-01-17 11:30:00|1185.6|1185.2|1185.4|1185|1186|1185.4|1185|1184.6|27462
1673955300000|2023-01-17 11:35:00|1185.2|1185.2|1186.4|1185.8|1186.4|1186|1185.2|1185.2|27991
1673955600000|2023-01-17 11:40:00|1186.2|1186|1188|1187.6|1188.4|1188|1186.2|1185.8|11090
1673955900000|2023-01-17 11:45:00|1188.6|1187.8|1188.4|1187.8|1189|1188.8|1188.2|1187.6|6901
1673956200000|2023-01-17 11:50:00|1188.2|1188|1188.8|1188.4|1189|1188.8|1188|1187.6|21154
1673956500000|2023-01-17 11:55:00|1188.6|1188.6|1188.6|1188.4|1189|1188.6|1188.4|1188.2|9820
1673956800000|2023-01-17 12:00:00|1189.6|1189.2|1188.8|1188.6|1189.6|1189.2|1188.4|1188.2|7343
1673957100000|2023-01-17 12:05:00|1188.6|1188.4|1189|1188.6|1189|1188.6|1188.4|1188.2|18822
1673957400000|2023-01-17 12:10:00|1188.8|1188.4|1189|1188.8|1189.4|1189.2|1188.4|1188.2|23171
1673957700000|2023-01-17 12:15:00|1189.4|1188.6|1189.6|1189.2|1191|1190.6|1189.2|1188.6|12600
1673958000000|2023-01-17 12:20:00|1189.4|1189.4|1188.8|1188.4|1189.8|1189.4|1188.4|1188|27537
1673958300000|2023-01-17 12:25:00|1189|1188.6|1188.8|1188.6|1189.4|1189|1188.6|1188.4|7158
1673958600000|2023-01-17 12:30:00|1188.6|1188.4|1189.6|1189|1189.6|1189.2|1188.2|1188|12473
1673958900000|2023-01-17 12:35:00|1189.8|1189.2|1189.6|1189.2|1190.4|1190|1189.2|1188.8|22251
1673959200000|2023-01-17 12:40:00|1189.8|1189.4|1190.4|1190|1190.4|1190.2|1189.6|1189.2|3299
1673959500000|2023-01-17 12:45:00|1190.2|1189.8|1190.2|1189.8|1190.6|1190.2|1190|1189.8|7522
1673959800000|2023-01-17 12:50:00|1190|1189.6|1190.4|1190.2|1190.6|1190.2|1189.6|1189.2|6603
1673960100000|2023-01-17 12:55:00|1190.6|1190.4|1192.2|1191.8|1193|1192.8|1190.4|1190|30095
1673960400000|2023-01-17 13:00:00|1192|1191.6|1192.2|1191.6|1192.6|1192|1191.2|1190.8|24153
1673960700000|2023-01-17 13:05:00|1192|1191.4|1192|1191.8|1192.6|1192.2|1191.4|1191|14820
1673961000000|2023-01-17 13:10:00|1191.8|1191.4|1192.2|1191.6|1192.2|1191.8|1191.2|1190.8|9141
1673961300000|2023-01-17 13:15:00|1192.4|1191.8|1192.8|1192.2|1193.6|1193.2|1192.2|1191.8|22946
1673961600000|2023-01-17 13:20:00|1193|1192.4|1192.6|1192.2|1193.8|1193.6|1192|1191.6|17842
1673961900000|2023-01-17 13:25:00|1192.4|1191.8|1193|1192.4|1193.6|1193|1191.4|1191|17151
1673962200000|2023-01-17 13:30:00|1193.4|1192.6|1194.4|1194|1194.8|1194.4|1192.8|1192.4|36955
1673962500000|2023-01-17 13:35:00|1194.6|1194.2|1194|1193.6|1195.6|1195.4|1194|1193.4|24034
1673962800000|2023-01-17 13:40:00|1193.8|1193.8|1194.2|1194|1195|1194.8|1193.6|1193.2|22587
1673963100000|2023-01-17 13:45:00|1194|1193.8|1195.6|1195.2|1195.6|1195.4|1194|1193.8|34595
1673963400000|2023-01-17 13:50:00|1196|1195.4|1197|1196.6|1197|1196.6|1195.2|1195|20385
1673963700000|2023-01-17 13:55:00|1196.8|1196.8|1196.2|1195.8|1197.2|1197|1196.2|1195.8|48094
1673964000000|2023-01-17 14:00:00|1196|1196|1195.6|1195.2|1197|1196.8|1195.4|1195|28218
1673964300000|2023-01-17 14:05:00|1195.4|1194.8|1195.6|1195.4|1195.8|1195.4|1195|1194.8|7212
1673964600000|2023-01-17 14:10:00|1195.4|1195.2|1196.6|1196.2|1196.6|1196.4|1195.4|1195|13510
1673964900000|2023-01-17 14:15:00|1196.4|1196.4|1195.6|1195.4|1196.4|1196.4|1195.2|1195|11114
1673965200000|2023-01-17 14:20:00|1195.4|1195|1194.8|1194.6|1195.6|1195.4|1194.2|1193.8|21724
1673965500000|2023-01-17 14:25:00|1194.6|1194.2|1195.2|1194.6|1195.8|1195.4|1194|1193.6|25674
1673965800000|2023-01-17 14:30:00|1195|1194.4|1194.6|1194.2|1195.8|1195.2|1192.6|1192.2|55032
1673966100000|2023-01-17 14:35:00|1194.4|1194.4|1194.8|1194.4|1195.4|1195.2|1194|1193.6|32140
1673966400000|2023-01-17 14:40:00|1195.2|1194.6|1195.4|1195.2|1196.8|1196.6|1194.2|1194|62657
1673966700000|2023-01-17 14:45:00|1195.6|1195.4|1197|1196.8|1197.2|1197|1195.4|1195.2|74883
1673967000000|2023-01-17 14:50:00|1196.8|1196.6|1197.6|1197.4|1197.6|1197.4|1196.8|1196.6|27899
1673967300000|2023-01-17 14:55:00|1198|1197.6|1198.8|1198.4|1198.8|1198.6|1197.6|1197.4|75523
1673967600000|2023-01-17 15:00:00|1199|1198.6|1204.4|1204.2|1205.8|1205.6|1199|1198.6|186291
1673967900000|2023-01-17 15:05:00|1204.6|1204|1201.8|1201.2|1205|1204.4|1201.6|1201.2|86900
1673968200000|2023-01-17 15:10:00|1201.6|1200.4|1198|1197.4|1201.8|1200.6|1197.4|1197|151751
1673968500000|2023-01-17 15:15:00|1197.8|1197.6|1195.2|1194.8|1198.2|1197.8|1195.2|1194.6|60760
1673968800000|2023-01-17 15:20:00|1195|1194.6|1194.2|1193.8|1195|1194.6|1192.4|1192|86595
1673969100000|2023-01-17 15:25:00|1194|1193.6|1193.6|1193.4|1194.2|1194|1192.6|1192.2|58622
1673969400000|2023-01-17 15:30:00|1193.4|1193.2|1191.6|1191|1193.8|1193.6|1191|1190.6|43774
1673969700000|2023-01-17 15:35:00|1191.4|1191.2|1192.4|1192.2|1192.6|1192.4|1190.8|1190.6|45000
1673970000000|2023-01-17 15:40:00|1192.2|1192|1190.6|1190.4|1192.2|1192.2|1190.2|1189.8|39166
1673970300000|2023-01-17 15:45:00|1190.4|1190.2|1190.2|1189.8|1190.6|1190.4|1189.4|1189.2|55433
1673970600000|2023-01-17 15:50:00|1190|1190|1190.4|1190|1190.4|1190.2|1189.4|1189.2|43486
1673970900000|2023-01-17 15:55:00|1190.2|1189.8|1191|1190.8|1191|1190.8|1189.4|1189|107893
1673971200000|2023-01-17 16:00:00|1191.2|1190.6|1190.4|1190.2|1191.2|1191|1190|1189.8|43310
1673971500000|2023-01-17 16:05:00|1190.2|1189.8|1190.8|1190.6|1190.8|1190.6|1189.6|1189.4|51842
1673971800000|2023-01-17 16:10:00|1191|1190.8|1190.4|1190.2|1191|1190.8|1190.2|1189.8|31813
1673972100000|2023-01-17 16:15:00|1190.6|1190.4|1189.8|1189.6|1190.8|1190.6|1189.6|1189.4|96578
1673972400000|2023-01-17 16:20:00|1189.6|1189.4|1190|1189.8|1190|1189.8|1189.6|1189.2|145894
1673972700000|2023-01-17 16:25:00|1190.2|1190|1191|1190.8|1191.4|1191.2|1190.2|1190|62991
1674028800000|2023-01-18 08:00:00|1190|1189.2|1192.8|1191.2|1193.6|1192.6|1188.6|1187.2|37711
1674029100000|2023-01-18 08:05:00|1192.4|1191.4|1198.4|1197.2|1198.8|1197.8|1192.4|1191.4|32399
1674029400000|2023-01-18 08:10:00|1198|1197|1198.8|1198.4|1199.4|1198.6|1196|1195.4|56893
1674029700000|2023-01-18 08:15:00|1199.2|1198.8|1199|1198.6|1202|1201.2|1198.4|1197|42690
1674030000000|2023-01-18 08:20:00|1198.8|1198|1199.4|1198.8|1199.6|1198.8|1197|1196|36457
1674030300000|2023-01-18 08:25:00|1198.8|1198.2|1195.8|1195|1198.8|1198.2|1195.8|1195|40459
1674030600000|2023-01-18 08:30:00|1195.6|1195.2|1192.4|1192|1195.6|1195.2|1191.6|1191|54131
1674030900000|2023-01-18 08:35:00|1192.8|1191.8|1190.6|1190.4|1194|1193.6|1189.8|1189.2|57338
1674031200000|2023-01-18 08:40:00|1191|1190.6|1193|1192.6|1194|1193.6|1190.6|1190.4|21832
1674031500000|2023-01-18 08:45:00|1192.8|1192.4|1191.2|1190.8|1193|1192.6|1191.2|1190.6|25011
1674031800000|2023-01-18 08:50:00|1191|1190.6|1192.8|1192.6|1193|1192.6|1190.4|1190|27566
1674032100000|2023-01-18 08:55:00|1193.2|1192.8|1197.8|1197.2|1200.6|1200.4|1193|1192.8|48092
1674032400000|2023-01-18 09:00:00|1198|1197|1197.4|1196.8|1198.8|1198.2|1196.4|1196|21977
1674032700000|2023-01-18 09:05:00|1197.2|1197.2|1197.4|1197|1198.4|1198|1197|1196.4|22030
1674033000000|2023-01-18 09:10:00|1197.2|1196.4|1196.2|1195.8|1197.2|1196.4|1195.2|1195|13386
1674033300000|2023-01-18 09:15:00|1197|1196.4|1196.8|1196.2|1197.6|1197|1196.4|1195.8|6300
1674033600000|2023-01-18 09:20:00|1197.4|1196.4|1197.2|1196.6|1198.4|1198|1196.6|1196.2|42718
1674033900000|2023-01-18 09:25:00|1197|1196.8|1194.6|1194.2|1197.6|1197|1194.6|1194.2|23226
1674034200000|2023-01-18 09:30:00|1194.4|1194|1195.8|1195.4|1195.8|1195.4|1194.2|1194|24487
1674034500000|2023-01-18 09:35:00|1196|1195.6|1196.4|1196|1196.4|1196.2|1194.4|1194|25796
1674034800000|2023-01-18 09:40:00|1195.8|1196.2|1196.8|1196.4|1197.8|1197.6|1195.8|1195.4|31250
1674035100000|2023-01-18 09:45:00|1196.6|1196.2|1196.6|1196.2|1197.2|1196.6|1195.2|1195|20379
1674035400000|2023-01-18 09:50:00|1196.8|1196.4|1196.8|1196.4|1197.6|1197.2|1196.2|1196|24056
1674035700000|2023-01-18 09:55:00|1196.6|1196.2|1196.6|1196.2|1197.2|1196.6|1196.4|1195.8|6255
1674036000000|2023-01-18 10:00:00|1197|1196.4|1196.6|1196.2|1197.6|1197.4|1196.4|1196|21441
1674036300000|2023-01-18 10:05:00|1196.8|1196|1197|1196.6|1197.6|1197.2|1196.4|1195.8|15462
1674036600000|2023-01-18 10:10:00|1196.8|1196.8|1197.2|1197|1197.8|1197.4|1196.8|1196.6|12018
1674036900000|2023-01-18 10:15:00|1197.4|1197.2|1196.6|1196.2|1198|1197.8|1196.6|1196.2|12916
1674037200000|2023-01-18 10:20:00|1196.2|1196.4|1197|1196.6|1197.6|1197.2|1196.2|1196|16085
1674037500000|2023-01-18 10:25:00|1196.8|1196.4|1196.8|1196.4|1197.2|1196.8|1196.4|1196.2|2692
1674037800000|2023-01-18 10:30:00|1197|1196.6|1196.6|1196.2|1197|1196.6|1196.4|1195.8|33443
1674038100000|2023-01-18 10:35:00|1196.4|1196|1196|1195.6|1197|1196.8|1195.8|1195.6|43887
1674038400000|2023-01-18 10:40:00|1196.4|1195.8|1197.6|1197.2|1197.6|1197.2|1196.2|1195.8|14873
1674038700000|2023-01-18 10:45:00|1197.4|1197.4|1197.2|1196.8|1197.8|1197.4|1196.6|1196.2|19637
1674039000000|2023-01-18 10:50:00|1197|1196.6|1196.6|1196.4|1197.4|1197|1196.2|1195.8|10258
1674039300000|2023-01-18 10:55:00|1196.4|1196.2|1196.6|1196.2|1196.6|1196.2|1196|1195.6|12500
1674039600000|2023-01-18 11:00:00|1196.4|1196.4|1196.4|1196|1196.6|1196.4|1196.2|1196|13615
1674039900000|2023-01-18 11:05:00|1196.2|1195.8|1196.6|1196.2|1197.2|1196.8|1194.4|1194|76622
1674040200000|2023-01-18 11:10:00|1196.4|1196|1198.2|1197.8|1198.8|1198.4|1196.4|1196|14773
1674040500000|2023-01-18 11:15:00|1198|1198|1197.2|1196.8|1198|1198|1197|1196.6|6939
1674040800000|2023-01-18 11:20:00|1197|1196.4|1196.8|1196.2|1197.2|1196.6|1196.4|1196|7269
1674041100000|2023-01-18 11:25:00|1196.6|1196.4|1196|1195.4|1197.2|1196.8|1195.4|1195.2|104728
1674041400000|2023-01-18 11:30:00|1195.8|1195.6|1197.2|1196.8|1197.8|1197.4|1195.8|1195.4|27747
1674041700000|2023-01-18 11:35:00|1197.6|1197|1196.8|1196.6|1197.6|1197.2|1196.6|1196.2|8819
1674042000000|2023-01-18 11:40:00|1197.4|1196.8|1197|1196.6|1197.4|1197|1196.8|1196.4|6421
1674042300000|2023-01-18 11:45:00|1197.2|1196.8|1196.6|1196.2|1197.4|1197|1196.2|1196|15223
1674042600000|2023-01-18 11:50:00|1196.4|1196.4|1196.6|1196.2|1196.8|1196.4|1196|1195.6|8028
1674042900000|2023-01-18 11:55:00|1196.8|1196|1196.6|1196.2|1196.8|1196.6|1196.4|1196|9120
1674043200000|2023-01-18 12:00:00|1196.4|1198|1197|1196.6|1198.8|1198.4|1196.4|1196.6|24272
1674043500000|2023-01-18 12:05:00|1196.8|1196.4|1196.4|1196.2|1197.4|1197|1196|1195.6|18857
1674043800000|2023-01-18 12:10:00|1196.8|1196.4|1197|1196.8|1197.2|1197|1196.6|1196.2|6385
1674044100000|2023-01-18 12:15:00|1197.4|1197.2|1198.2|1198|1198.4|1198|1197.4|1197|10066
1674044400000|2023-01-18 12:20:00|1198.6|1198.4|1198.2|1198|1198.6|1198.4|1198|1197.8|17947
1674044700000|2023-01-18 12:25:00|1198|1197.8|1198.6|1198.2|1198.6|1198.2|1198|1197.6|11049
1674045000000|2023-01-18 12:30:00|1198.4|1198|1199.2|1198.8|1199.6|1199.2|1198|1197.6|14400
1674045300000|2023-01-18 12:35:00|1199|1198.6|1197.2|1196.8|1199.4|1199|1197|1196.8|19400
1674045600000|2023-01-18 12:40:00|1197|1197|1197.4|1196.8|1197.8|1197.4|1195.4|1195|29075
1674045900000|2023-01-18 12:45:00|1197.6|1197|1196.4|1196|1197.8|1197.6|1196.4|1196|19969
1674046200000|2023-01-18 12:50:00|1196.2|1196.2|1197.2|1196.6|1197.8|1197.2|1195.8|1195.4|41327
1674046500000|2023-01-18 12:55:00|1197|1196.8|1195.8|1195.6|1197.4|1197.2|1195.6|1195.4|45043
1674046800000|2023-01-18 13:00:00|1196.4|1195.4|1196.2|1195.8|1197|1196.8|1196|1195.4|35972
1674047100000|2023-01-18 13:05:00|1196.4|1195.6|1196|1195.8|1196.8|1196.2|1195.8|1195.6|85154
1674047400000|2023-01-18 13:10:00|1196.2|1196|1196|1195.8|1196.8|1196.4|1196|1195.8|28121
1674047700000|2023-01-18 13:15:00|1195.6|1195.2|1196.4|1196|1196.6|1196.2|1195.6|1195.2|13640
1674048000000|2023-01-18 13:20:00|1197.4|1196.2|1198.2|1197.8|1198.8|1198.4|1197.2|1196|38160
1674048300000|2023-01-18 13:25:00|1198|1197.6|1198|1197.8|1199|1198.4|1197.6|1197.4|29410
1674048600000|2023-01-18 13:30:00|1199.6|1197.6|1198.2|1197.8|1201|1199.8|1197|1196.6|69638
1674048900000|2023-01-18 13:35:00|1198.4|1198|1197.8|1197.2|1199|1198.6|1197|1196.4|41229
1674049200000|2023-01-18 13:40:00|1197.6|1197.4|1199|1198.6|1199.2|1198.8|1197.6|1197.2|17065
1674049500000|2023-01-18 13:45:00|1199.2|1198.8|1198|1197.8|1199.8|1199.6|1198|1197.6|19284
1674049800000|2023-01-18 13:50:00|1197.8|1197.6|1198.4|1198|1198.6|1198.2|1197.4|1196.8|16556
1674050100000|2023-01-18 13:55:00|1198.2|1197.6|1199.2|1198.8|1199.2|1199|1198.2|1197.6|22303
1674050400000|2023-01-18 14:00:00|1199|1199|1199|1198.6|1199.4|1199|1198.4|1198|21134
1674050700000|2023-01-18 14:05:00|1198.8|1198.2|1198.8|1198.6|1199.4|1199|1198.4|1198|7931
1674051000000|2023-01-18 14:10:00|1198.6|1198.4|1199.2|1199|1199.4|1199.2|1198.2|1198|15678
1674051300000|2023-01-18 14:15:00|1199.4|1198.8|1199.4|1199|1199.8|1199.4|1199|1198.6|22876
1674051600000|2023-01-18 14:20:00|1199.2|1198.8|1201.2|1201|1202.2|1201.8|1199.2|1198.8|50378
1674051900000|2023-01-18 14:25:00|1200.8|1200.8|1200.2|1199.8|1201.4|1201|1200.2|1199.8|41906
1674052200000|2023-01-18 14:30:00|1200.4|1200|1199.8|1199.2|1200.4|1200|1197.6|1197.4|58406
1674052500000|2023-01-18 14:35:00|1199.6|1199.4|1198.6|1198.4|1200.2|1200|1197.4|1197|21402
1674052800000|2023-01-18 14:40:00|1198.8|1198.6|1199|1198.6|1199.8|1199.4|1198.6|1198.4|52738
1674053100000|2023-01-18 14:45:00|1198.8|1198.4|1198.8|1198.6|1199.6|1199.2|1198.6|1198.4|46465
1674053400000|2023-01-18 14:50:00|1199|1198.4|1199|1198.6|1199.8|1199.6|1198.6|1198.2|34031
1674053700000|2023-01-18 14:55:00|1199.2|1198.8|1199.4|1199|1200.4|1200|1199|1198.6|33404
1674054000000|2023-01-18 15:00:00|1199.6|1199.2|1199|1198.6|1200.4|1199.8|1198.4|1198.2|28479
1674054300000|2023-01-18 15:05:00|1198.8|1198.4|1198.2|1198|1199|1198.8|1198|1197.6|53575
1674054600000|2023-01-18 15:10:00|1198|1197.8|1198|1197.6|1198.8|1198.4|1197.4|1197.2|75033
1674054900000|2023-01-18 15:15:00|1197.8|1197.4|1197.6|1197.4|1198.6|1198.4|1197.6|1197.4|38761
1674055200000|2023-01-18 15:20:00|1198|1197.6|1199|1198.6|1199.2|1198.8|1198|1197.6|16544
1674055500000|2023-01-18 15:25:00|1198.8|1198.4|1198.4|1198|1199|1198.6|1198.2|1198|11892
1674055800000|2023-01-18 15:30:00|1198.2|1197.6|1198.8|1198.4|1199.4|1199.2|1197.6|1197.4|27760
1674056100000|2023-01-18 15:35:00|1198.6|1198.2|1197.6|1197.2|1198.8|1198.2|1197.2|1197|52139
1674056400000|2023-01-18 15:40:00|1197.4|1197.4|1197.2|1197|1198|1197.6|1196.6|1196.2|32949
1674056700000|2023-01-18 15:45:00|1197.4|1197.2|1198.8|1198.6|1199|1198.6|1197.2|1196.8|39929
1674057000000|2023-01-18 15:50:00|1198.6|1198.4|1197.4|1197.2|1198.8|1198.4|1197.4|1197.2|15933
1674057300000|2023-01-18 15:55:00|1197.2|1197|1197.8|1197.6|1198.2|1198|1196.6|1196.2|41346
1674057600000|2023-01-18 16:00:00|1197.4|1197|1197.4|1197|1197.8|1197.4|1195.4|1195|72737
1674057900000|2023-01-18 16:05:00|1197.2|1196.8|1197.2|1197|1197.4|1197|1196.6|1196.4|178554
1674058200000|2023-01-18 16:10:00|1197|1196.8|1197.2|1197|1197.8|1197.6|1196.6|1196.4|56043
1674058500000|2023-01-18 16:15:00|1197.4|1197.2|1198.4|1198|1198.8|1198.4|1197.4|1197.2|18463
1674058800000|2023-01-18 16:20:00|1198.2|1198.2|1197.6|1197.4|1198.2|1198.2|1197|1196.8|44209
1674059100000|2023-01-18 16:25:00|1197.8|1197.6|1198|1197.6|1198|1197.6|1197.2|1196.8|78681
1674115200000|2023-01-19 08:00:00|1183.6|1182.6|1185.6|1184.8|1185.6|1184.8|1181|1180.2|24378
1674115500000|2023-01-19 08:05:00|1185.8|1185|1189.4|1188.6|1191.2|1190.2|1182.2|1181|64292
1674115800000|2023-01-19 08:10:00|1189.2|1188.4|1194.2|1193.4|1194.6|1194|1188.4|1187.8|44506
1674116100000|2023-01-19 08:15:00|1194|1193.2|1194.6|1193.8|1195.8|1195.4|1193.6|1193|58931
1674116400000|2023-01-19 08:20:00|1194.4|1194|1196.6|1196|1196.6|1196|1191.8|1191|59717
1674116700000|2023-01-19 08:25:00|1196.4|1195.8|1195.8|1195.4|1196.6|1196|1194.8|1194.2|39190
1674117000000|2023-01-19 08:30:00|1196.2|1196|1198|1197.8|1198.8|1198.6|1196.2|1195.8|50063
1674117300000|2023-01-19 08:35:00|1198.2|1198|1198|1197.6|1199.6|1199.2|1197.2|1196.6|28359
1674117600000|2023-01-19 08:40:00|1198.2|1197.8|1193.8|1193.2|1198.6|1198|1192.6|1192.2|24724
1674117900000|2023-01-19 08:45:00|1193.6|1193|1194|1193.4|1195.8|1195.2|1193.2|1192.8|23731
1674118200000|2023-01-19 08:50:00|1193.8|1193.2|1194.8|1194.4|1195.4|1194.8|1193.2|1192.8|31855
1674118500000|2023-01-19 08:55:00|1194.6|1194.2|1194.8|1194.4|1194.8|1194.4|1192.4|1192|25994
1674118800000|2023-01-19 09:00:00|1195|1194.6|1194.8|1194.4|1195.8|1195.2|1194.4|1194|23562
1674119100000|2023-01-19 09:05:00|1194.6|1194|1194|1193.6|1196|1195.6|1193.6|1193|23787
1674119400000|2023-01-19 09:10:00|1193.8|1193.4|1195.2|1194.6|1195.4|1195.2|1192.6|1192.2|23902
1674119700000|2023-01-19 09:15:00|1195.4|1194.8|1195|1194.8|1196|1195.6|1195|1194.6|10838
1674120000000|2023-01-19 09:20:00|1195.2|1195|1194.6|1194.2|1195.6|1195.2|1193.6|1193|19704
1674120300000|2023-01-19 09:25:00|1195|1194.8|1194.4|1194|1195|1194.8|1193.6|1193|24302
1674120600000|2023-01-19 09:30:00|1194.6|1194.2|1195.6|1195.2|1196.6|1196|1194.6|1194|12275
1674120900000|2023-01-19 09:35:00|1195.4|1194.4|1191.8|1191.2|1195.4|1194.6|1190.6|1190.2|27569
1674121200000|2023-01-19 09:40:00|1191.6|1191.4|1190|1189.4|1192|1191.8|1189.4|1189|23341
1674121500000|2023-01-19 09:45:00|1189.6|1189.6|1186|1185.4|1189.8|1189.6|1185.6|1185.2|41446
1674121800000|2023-01-19 09:50:00|1185.8|1185.2|1184.6|1184.2|1185.8|1185.6|1182.8|1182.2|76961
1674122100000|2023-01-19 09:55:00|1185|1184.6|1185.8|1185.2|1185.8|1185.4|1184|1183.6|44131
1674122400000|2023-01-19 10:00:00|1186|1185.4|1186.6|1186.4|1187|1186.8|1185.6|1185.2|16415
1674122700000|2023-01-19 10:05:00|1186.2|1185.8|1187.8|1187.4|1187.8|1187.6|1186.2|1185.8|47789
1674123000000|2023-01-19 10:10:00|1187.6|1187.2|1189.8|1189.4|1191.2|1190.8|1187.6|1187.2|45420
1674123300000|2023-01-19 10:15:00|1190|1189.6|1187|1186.6|1190.4|1190|1186.6|1186.2|27142
1674123600000|2023-01-19 10:20:00|1187.2|1186.8|1186.2|1186|1187.8|1187.4|1186.2|1185.8|25082
1674123900000|2023-01-19 10:25:00|1186.4|1186.2|1185.6|1185.2|1187.2|1187|1184.6|1184.4|40969
1674124200000|2023-01-19 10:30:00|1186|1185.4|1185.6|1185.2|1186.8|1186.4|1184.6|1184.4|44330
1674124500000|2023-01-19 10:35:00|1185.8|1185|1185.8|1185.4|1186|1185.6|1184.6|1184.4|23679
1674124800000|2023-01-19 10:40:00|1185.6|1185.2|1185.4|1184.8|1186.4|1186.2|1184|1183.6|23591
1674125100000|2023-01-19 10:45:00|1185.2|1185.2|1185.2|1185|1186.8|1186.4|1185|1184.6|49577
1674125400000|2023-01-19 10:50:00|1185|1184.8|1185.6|1185.4|1186|1185.4|1185|1184.6|29776
1674125700000|2023-01-19 10:55:00|1185.4|1185.2|1187.8|1187.4|1188|1187.6|1185.4|1185|30520
1674126000000|2023-01-19 11:00:00|1187.6|1187.2|1187.2|1186.6|1187.8|1187.4|1186.6|1186.4|32450
1674126300000|2023-01-19 11:05:00|1187|1186.8|1189.4|1189|1189.4|1189|1186.8|1186.6|16832
1674126600000|2023-01-19 11:10:00|1189.6|1188.8|1188.2|1187.6|1191.8|1191.4|1188|1187.6|46163
1674126900000|2023-01-19 11:15:00|1188.4|1188|1187.6|1187|1189.2|1189|1186.8|1186.6|39921
1674127200000|2023-01-19 11:20:00|1187.4|1187.2|1185.2|1184.8|1188.2|1187.8|1185|1184.6|42072
1674127500000|2023-01-19 11:25:00|1185.4|1185|1185|1184.6|1185.8|1185.4|1184.4|1183.8|16277
1674127800000|2023-01-19 11:30:00|1184.8|1184|1183.8|1183.4|1185|1184.6|1183.6|1183.4|23210
1674128100000|2023-01-19 11:35:00|1184|1183.6|1184|1183.6|1184|1183.8|1182.4|1182|36309
1674128400000|2023-01-19 11:40:00|1183.8|1183.4|1183.6|1183|1184.2|1184|1183.4|1183|27732
1674128700000|2023-01-19 11:45:00|1183.4|1183.2|1181.4|1181|1183.6|1183.2|1181.4|1181|47400
1674129000000|2023-01-19 11:50:00|1181.2|1180.8|1181|1180.6|1182.6|1182|1180.8|1180.4|35689
1674129300000|2023-01-19 11:55:00|1181.2|1180.4|1179.8|1179.4|1181.4|1181|1178.4|1177.8|38037
1674129600000|2023-01-19 12:00:00|1179|1178.4|1179.8|1179.4|1180.6|1180.2|1178.6|1178.4|25586
1674129900000|2023-01-19 12:05:00|1180.2|1179.6|1179.6|1179.4|1180.8|1180.6|1179.2|1178.8|32109
1674130200000|2023-01-19 12:10:00|1179.2|1178.8|1178|1177.8|1179.4|1179|1177.8|1177.4|30336
1674130500000|2023-01-19 12:15:00|1178.2|1178|1178.2|1177.8|1179|1178.6|1178|1177.6|15484
1674130800000|2023-01-19 12:20:00|1178|1177.6|1175|1174.6|1178|1177.6|1174.6|1174.2|39195
1674131100000|2023-01-19 12:25:00|1174.8|1174.4|1174.8|1174.4|1175.4|1175|1174.6|1174.2|35348
1674131400000|2023-01-19 12:30:00|1174.4|1174|1171|1170.6|1174.4|1174|1170|1169.6|43122
1674131700000|2023-01-19 12:35:00|1170.8|1170.4|1171.4|1170.8|1172.4|1172|1170.8|1170.4|30600
1674132000000|2023-01-19 12:40:00|1171.2|1171|1171.6|1171|1172.6|1172.4|1171.2|1171|31072
1674132300000|2023-01-19 12:45:00|1171.8|1171.2|1173.2|1172.8|1173.2|1172.8|1171.2|1171|25508
1674132600000|2023-01-19 12:50:00|1173|1172.6|1170.8|1170.4|1173.2|1172.8|1170.6|1170|39650
1674132900000|2023-01-19 12:55:00|1171|1170.6|1171.4|1171.2|1171.8|1171.4|1169.4|1169|28973
1674133200000|2023-01-19 13:00:00|1171.8|1171.4|1171.2|1170.8|1172.2|1171.6|1171|1170.6|18218
1674133500000|2023-01-19 13:05:00|1171.4|1171|1170.2|1169.6|1171.4|1171|1169|1168.6|32682
1674133800000|2023-01-19 13:10:00|1170|1169.8|1167.6|1167|1170|1170|1167.4|1167|25290
1674134100000|2023-01-19 13:15:00|1168|1167.2|1164.6|1164.4|1168|1167.6|1162.8|1162.6|71069
1674134400000|2023-01-19 13:20:00|1165.4|1164.8|1165.8|1165.6|1166.8|1166.4|1164.2|1163.6|36670
1674134700000|2023-01-19 13:25:00|1166.2|1165.8|1167.4|1166.8|1167.8|1167.6|1166|1165.8|23604
1674135000000|2023-01-19 13:30:00|1167.2|1166.4|1171.8|1171.2|1172.4|1172|1166.2|1166|39568
1674135300000|2023-01-19 13:35:00|1172|1171.4|1172|1171.6|1173.8|1173.2|1170.8|1170.4|33508
1674135600000|2023-01-19 13:40:00|1172.2|1171.8|1174.6|1174.2|1175|1174.6|1172.2|1171.6|16540
1674135900000|2023-01-19 13:45:00|1174.4|1173.8|1173.6|1173.2|1174.8|1174.4|1173.2|1172.8|17826
1674136200000|2023-01-19 13:50:00|1173.4|1172.8|1175.4|1175.2|1176.8|1176.6|1173|1172.8|40442
1674136500000|2023-01-19 13:55:00|1175.2|1175|1174.6|1174.2|1175.2|1175.2|1174|1173.8|61627
1674136800000|2023-01-19 14:00:00|1175|1174.4|1176|1175.8|1176.2|1176|1174.6|1174.2|45322
1674137100000|2023-01-19 14:05:00|1175.8|1175.4|1176.6|1176.2|1177|1176.4|1175.8|1175.4|23305
1674137400000|2023-01-19 14:10:00|1176.4|1176|1177.8|1177.6|1178|1177.6|1175.6|1175.2|18418
1674137700000|2023-01-19 14:15:00|1177.6|1177.4|1177.8|1177.6|1178.6|1178.4|1177.4|1177|18378
1674138000000|2023-01-19 14:20:00|1178|1177.4|1178.4|1178|1178.8|1178.6|1177|1176.6|25497
1674138300000|2023-01-19 14:25:00|1178.6|1178.2|1180.6|1180.2|1180.6|1180.2|1178.4|1178.2|22089
1674138600000|2023-01-19 14:30:00|1180.8|1179.6|1178.6|1178.2|1181.6|1181.2|1178.2|1177.6|46791
1674138900000|2023-01-19 14:35:00|1178.4|1178|1177.4|1177|1178.6|1178.2|1176.2|1175.6|49255
1674139200000|2023-01-19 14:40:00|1177.6|1176.8|1177.4|1177|1179|1178.6|1176.6|1176.4|64482
1674139500000|2023-01-19 14:45:00|1177.8|1177.2|1176.8|1176.4|1178.2|1177.6|1176.4|1176|42477
1674139800000|2023-01-19 14:50:00|1177|1176.6|1178.4|1178.2|1179.4|1179|1176.6|1176.4|27146
1674140100000|2023-01-19 14:55:00|1178.6|1178|1180.4|1180.2|1181|1180.8|1178.4|1178|38213
1674140400000|2023-01-19 15:00:00|1180.8|1180.4|1181|1180.6|1182.4|1182|1180|1179.6|42013
1674140700000|2023-01-19 15:05:00|1181.2|1180.8|1183.4|1183.2|1183.6|1183.4|1180.8|1180.4|58246
1674141000000|2023-01-19 15:10:00|1183.2|1182.8|1182|1181.6|1183.2|1183|1180.4|1180.2|38338
1674141300000|2023-01-19 15:15:00|1182.2|1181.8|1182.2|1182|1183.6|1183.4|1181.2|1180.8|36103
1674141600000|2023-01-19 15:20:00|1182.4|1182.2|1182.2|1181.8|1183|1182.6|1181.4|1181.2|31765
1674141900000|2023-01-19 15:25:00|1182.4|1182|1182.4|1182|1184|1183.8|1181.8|1181.4|36713
1674142200000|2023-01-19 15:30:00|1182.2|1181.8|1181|1180.8|1182.4|1182|1179.6|1179|40648
1674142500000|2023-01-19 15:35:00|1181.6|1181|1181.2|1180.8|1181.6|1181.2|1179|1178.8|45576
1674142800000|2023-01-19 15:40:00|1181.8|1181|1180.4|1180|1182.4|1182.2|1180.2|1179.8|41281
1674143100000|2023-01-19 15:45:00|1180.2|1179.8|1178.4|1177.8|1180.4|1180|1177.8|1177.4|31114
1674143400000|2023-01-19 15:50:00|1178.2|1177.4|1176.6|1176.2|1178.4|1177.6|1176.4|1176|38416
1674143700000|2023-01-19 15:55:00|1176.4|1176|1178.2|1178|1178.2|1178|1175.8|1175.2|37221
1674144000000|2023-01-19 16:00:00|1178.6|1178.2|1177.8|1177.4|1180|1179.8|1177.4|1177|41371
1674144300000|2023-01-19 16:05:00|1178.4|1177.6|1178.8|1178.6|1179.6|1179.4|1178.4|1177.6|34564
1674144600000|2023-01-19 16:10:00|1178.6|1178.4|1177.4|1177|1178.8|1178.6|1177.2|1177|26474
1674144900000|2023-01-19 16:15:00|1177.2|1177.2|1177|1176.6|1178.2|1177.8|1176.8|1176.4|45594
1674145200000|2023-01-19 16:20:00|1176.8|1176.4|1179.2|1178.8|1179.2|1178.8|1176.2|1175.8|36004
1674145500000|2023-01-19 16:25:00|1178.8|1178.6|1176.2|1176|1178.8|1178.6|1176.2|1176|43297
1674201600000|2023-01-20 08:00:00|1183.6|1181.4|1191.4|1190.2|1191.6|1190.4|1183|1181.4|180883
1674201900000|2023-01-20 08:05:00|1191.6|1190.4|1195.6|1194.6|1196.8|1195.8|1190.8|1189.8|100256
1674202200000|2023-01-20 08:10:00|1196|1195|1202.2|1201.8|1202.2|1201.8|1195.8|1195|105248
1674202500000|2023-01-20 08:15:00|1202.6|1202|1205.4|1205|1206|1205.8|1202|1201.2|100887
1674202800000|2023-01-20 08:20:00|1205|1204.4|1202.8|1202.6|1208|1207.4|1202.8|1202.4|67629
1674203100000|2023-01-20 08:25:00|1203|1202.4|1204.6|1204.2|1205|1204.4|1202|1201.6|47980
1674203400000|2023-01-20 08:30:00|1204.8|1204.6|1204.6|1204|1205.2|1205|1201.8|1201.2|59191
1674203700000|2023-01-20 08:35:00|1204.4|1203.8|1206.2|1205.8|1206.2|1205.8|1204|1203.4|44821
1674204000000|2023-01-20 08:40:00|1206|1206|1205|1204.4|1207.4|1207.2|1203.6|1203.2|36906
1674204300000|2023-01-20 08:45:00|1205.2|1204.6|1207|1206.8|1208.8|1208.4|1205|1204.6|16442
1674204600000|2023-01-20 08:50:00|1207.2|1207|1203|1202.6|1207.6|1207.2|1203|1202.6|28638
1674204900000|2023-01-20 08:55:00|1203.4|1202.8|1200.4|1200.2|1204.8|1204.2|1200.4|1200|50823
1674205200000|2023-01-20 09:00:00|1199.8|1200|1198.6|1197.8|1200.8|1200.2|1198|1197.6|40372
1674205500000|2023-01-20 09:05:00|1198.4|1198|1196|1195.4|1198.4|1198|1195.2|1194.8|44622
1674205800000|2023-01-20 09:10:00|1195.8|1195.6|1193.8|1193.4|1196.2|1195.8|1192.4|1192|29705
1674206100000|2023-01-20 09:15:00|1194|1193.6|1193.8|1193.6|1197.2|1196.8|1193.8|1193.2|26267
1674206400000|2023-01-20 09:20:00|1193.6|1193.4|1194|1193.4|1195.4|1194.8|1193.4|1193|17357
1674206700000|2023-01-20 09:25:00|1194.2|1193.6|1194|1193.8|1195|1194.6|1193.8|1193.2|63677
1674207000000|2023-01-20 09:30:00|1195.6|1193.6|1195|1194.8|1195.8|1195.4|1194.2|1193.4|51198
1674207300000|2023-01-20 09:35:00|1194.8|1194.2|1191.6|1191|1195.2|1194.8|1191|1190.6|95705
1674207600000|2023-01-20 09:40:00|1191.4|1191.6|1194.2|1193.6|1194.2|1193.6|1191|1190.4|38109
1674207900000|2023-01-20 09:45:00|1194|1193.4|1192.6|1192.2|1194.2|1193.8|1191.2|1190.8|13403
1674208200000|2023-01-20 09:50:00|1192.4|1192|1192.4|1191.8|1193.6|1193.2|1192|1191.4|11224
1674208500000|2023-01-20 09:55:00|1192.6|1192|1194.4|1194|1194.8|1194.4|1192.2|1191.8|19381
1674208800000|2023-01-20 10:00:00|1194.6|1194.4|1192.8|1192.2|1195.4|1195|1192.4|1191.8|32526
1674209100000|2023-01-20 10:05:00|1192.6|1192.4|1192.4|1192|1193.2|1192.6|1191.8|1191.2|14022
1674209400000|2023-01-20 10:10:00|1192.6|1191.8|1193.4|1192.8|1194|1193.6|1192.2|1191.6|37669
1674209700000|2023-01-20 10:15:00|1193.6|1193|1191.4|1190.8|1193.8|1193.2|1190.8|1190.4|24714
1674210000000|2023-01-20 10:20:00|1191.6|1191|1191.4|1191|1191.8|1191.4|1190.8|1190.4|19157
1674210300000|2023-01-20 10:25:00|1191.6|1190.8|1192.8|1192.2|1192.8|1192.2|1191.2|1190.8|9379
1674210600000|2023-01-20 10:30:00|1192.6|1192.4|1193|1192.6|1194.2|1193.8|1192.4|1192.2|11695
1674210900000|2023-01-20 10:35:00|1192.8|1192.4|1193|1192.6|1193.6|1193.2|1192.4|1192|11814
1674211200000|2023-01-20 10:40:00|1192.8|1192.4|1192|1191.6|1192.8|1192.6|1191.6|1191.4|9578
1674211500000|2023-01-20 10:45:00|1191.8|1191.8|1193.2|1192.8|1193.4|1193|1191.8|1191.6|8061
1674211800000|2023-01-20 10:50:00|1193.4|1193|1191.6|1191.2|1193.4|1193|1191.2|1191|16864
1674212100000|2023-01-20 10:55:00|1192|1191.4|1191.2|1191|1192|1191.6|1191|1190.6|16560
1674212400000|2023-01-20 11:00:00|1190.6|1190.8|1190.2|1189.8|1190.8|1190.8|1189.6|1189.2|53371
1674212700000|2023-01-20 11:05:00|1190.4|1190|1190.4|1189.8|1191.4|1190.8|1189.8|1189.4|26215
1674213000000|2023-01-20 11:10:00|1190.2|1190|1191|1190.8|1191.2|1190.8|1190.2|1189.8|7385
1674213300000|2023-01-20 11:15:00|1191.6|1191.2|1191.4|1191|1191.8|1191.4|1191|1190.6|8762
1674213600000|2023-01-20 11:20:00|1191.2|1190.8|1190.2|1190|1191.4|1191.2|1190.2|1190|13883
1674213900000|2023-01-20 11:25:00|1190.4|1190.2|1191.6|1191.2|1191.6|1191.2|1189.6|1189.2|18606
1674214200000|2023-01-20 11:30:00|1192|1191.4|1193.4|1193.2|1194|1193.6|1191.6|1191.2|19732
1674214500000|2023-01-20 11:35:00|1193.2|1193|1192.6|1192.4|1193.2|1193.2|1192.6|1192.2|5064
1674214800000|2023-01-20 11:40:00|1192.4|1192.2|1192.4|1192.2|1192.8|1192.4|1192|1191.8|5830
1674215100000|2023-01-20 11:45:00|1192.6|1192.4|1191.4|1191|1192.6|1192.4|1191.4|1191|7248
1674215400000|2023-01-20 11:50:00|1191.2|1190.8|1191.4|1191.2|1191.8|1191.4|1191|1190.8|9301
1674215700000|2023-01-20 11:55:00|1191.6|1191.4|1191.2|1190.8|1191.8|1191.4|1190.8|1190.4|6447
1674216000000|2023-01-20 12:00:00|||||||||300
1674216300000|2023-01-20 12:05:00|1190.6|1190.2|1190.2|1190|1191|1190.8|1189.8|1189.6|26879
1674216600000|2023-01-20 12:10:00|1190.4|1189.8|1191.8|1191.4|1192|1191.6|1190.4|1189.8|10721
1674216900000|2023-01-20 12:15:00|1192|1191.6|1191.8|1191.6|1192.6|1192.2|1191.8|1191.4|10501
1674217200000|2023-01-20 12:20:00|1191.6|1191.4|1191.6|1191.2|1192|1191.6|1191.2|1191|15302
1674217500000|2023-01-20 12:25:00|1191.4|1191.4|1191.8|1191.4|1192|1191.8|1191.4|1191.2|5828
1674217800000|2023-01-20 12:30:00|1191.6|1191.6|1191.2|1190.8|1191.8|1191.6|1190.8|1190.6|8307
1674218100000|2023-01-20 12:35:00|1191|1190.6|1190.4|1190.2|1191.2|1191|1190.2|1189.8|14948
1674218400000|2023-01-20 12:40:00|1190.6|1190.4|1191|1190.6|1191.2|1191|1190.4|1190|5847
1674218700000|2023-01-20 12:45:00|1191.2|1190.8|1191.2|1191|1191.6|1191.4|1190.6|1190.2|5867
1674219000000|2023-01-20 12:50:00|1191|1190.6|1190.6|1190.2|1191.4|1191|1190.4|1190.2|7691
1674219300000|2023-01-20 12:55:00|1190.4|1190|1190.2|1189.8|1190.6|1190|1189.8|1189.6|4311
1674219600000|2023-01-20 13:00:00|1190|1189.4|1189.2|1189|1190|1189.8|1189|1188.6|6399
1674219900000|2023-01-20 13:05:00|1189.4|1188.8|1188.2|1187.8|1189.4|1189|1188.2|1187.8|18879
1674220200000|2023-01-20 13:10:00|1188.4|1188|1189|1188.6|1189|1188.6|1188.2|1187.8|8493
1674220500000|2023-01-20 13:15:00|1188.8|1188.4|1189.4|1189|1189.4|1189.2|1188.4|1188|13404
1674220800000|2023-01-20 13:20:00|1189.6|1189.2|1188.8|1188.4|1190.2|1189.8|1188.8|1188.4|13569
1674221100000|2023-01-20 13:25:00|1189.4|1188.6|1188.8|1188.4|1189.4|1189|1188.4|1188|13832
1674221400000|2023-01-20 13:30:00|1188.6|1188.6|1189.2|1188.8|1189.4|1189.2|1188.6|1188.4|9308
1674221700000|2023-01-20 13:35:00|1189|1189|1189.8|1189.6|1189.8|1189.6|1189|1188.8|15388
1674222000000|2023-01-20 13:40:00|1189.6|1189.2|1188.6|1188.4|1189.8|1189.4|1188.6|1188.2|17615
1674222300000|2023-01-20 13:45:00|1188.8|1188.6|1187.2|1187|1189|1188.6|1187.2|1187|18356
1674222600000|2023-01-20 13:50:00|1187.6|1187.2|1189|1188.6|1189.2|1188.6|1187.2|1187|10801
1674222900000|2023-01-20 13:55:00|1189.2|1188.4|1190.4|1190|1190.6|1190|1188.8|1188.4|16178
1674223200000|2023-01-20 14:00:00|1190.6|1190.2|1190.8|1190.4|1191.4|1191|1190.4|1190.2|12453
1674223500000|2023-01-20 14:05:00|1190.6|1190.2|1190|1189.8|1190.8|1190.4|1189.8|1189.6|31781
1674223800000|2023-01-20 14:10:00|1190.2|1190|1188.8|1188.2|1190.2|1190|1187.6|1187.2|13350
1674224100000|2023-01-20 14:15:00|1188.6|1188|1188.8|1188.4|1189.2|1188.8|1188.2|1188|11533
1674224400000|2023-01-20 14:20:00|1189|1188.6|1189.8|1189.2|1189.8|1189.2|1188.8|1188.6|13751
1674224700000|2023-01-20 14:25:00|1189.6|1189.4|1189.6|1189.2|1190.4|1190|1189.4|1189.2|12619
1674225000000|2023-01-20 14:30:00|1189.4|1188.6|1186.6|1186.2|1192|1191.6|1186.4|1186|48134
1674225300000|2023-01-20 14:35:00|1186.4|1186|1189.4|1189|1190|1189.6|1186|1185.8|35880
1674225600000|2023-01-20 14:40:00|1189.2|1188.6|1191.8|1191.4|1191.8|1191.4|1188.8|1188.6|34867
1674225900000|2023-01-20 14:45:00|1191.6|1190.8|1191.6|1191.2|1192.8|1192.4|1190.4|1190|33665
1674226200000|2023-01-20 14:50:00|1192|1191.4|1190|1189.6|1192|1191.6|1189.4|1189.2|38481
1674226500000|2023-01-20 14:55:00|1190.2|1189.8|1191.4|1191.2|1193.6|1193.2|1190.2|1189.8|32703
1674226800000|2023-01-20 15:00:00|1191.6|1191.4|1192.6|1192.4|1192.8|1192.4|1191|1190.6|78129
1674227100000|2023-01-20 15:05:00|1192.8|1192.6|1193.8|1193.4|1194.6|1194.2|1192.4|1192.2|26716
1674227400000|2023-01-20 15:10:00|1194|1193.6|1193.4|1193.2|1194|1193.6|1192.6|1192.2|28669
1674227700000|2023-01-20 15:15:00|1193|1192.8|1192|1191.8|1193.2|1192.8|1191.4|1191|39995
1674228000000|2023-01-20 15:20:00|1191.8|1191.6|1192|1191.8|1192|1191.8|1191.8|1191.6|43496
1674228300000|2023-01-20 15:25:00|1191.8|1191.6|1192.4|1192.2|1193.2|1192.8|1191.6|1191.2|56410
1674228600000|2023-01-20 15:30:00|1192.6|1192.4|1192.6|1192.2|1193|1192.6|1191.8|1191.4|17550
1674228900000|2023-01-20 15:35:00|1192.4|1192|1194|1193.8|1194.8|1194.4|1192.4|1192|34866
1674229200000|2023-01-20 15:40:00|1193.8|1193.6|1194.6|1194.4|1194.6|1194.4|1193.6|1193.4|25184
1674229500000|2023-01-20 15:45:00|1194.8|1194.6|1195|1194.6|1196|1195.8|1194.6|1194.4|73442
1674229800000|2023-01-20 15:50:00|1194.8|1194.8|1195|1194.6|1195.2|1195|1194.2|1194|53436
1674230100000|2023-01-20 15:55:00|1194.8|1194.8|1194.8|1194.6|1195|1194.8|1194.6|1194.4|55442
1674230400000|2023-01-20 16:00:00|1194.6|1194.4|1195|1194.6|1195|1194.8|1194.4|1194|33113
1674230700000|2023-01-20 16:05:00|1194.8|1194.4|1194.4|1194|1195|1194.4|1194|1193.8|36145
1674231000000|2023-01-20 16:10:00|1194.6|1194.2|1194.8|1194.4|1195.2|1194.8|1194.4|1194.2|54696
1674231300000|2023-01-20 16:15:00|1195|1194.6|1197.4|1197|1197.4|1197.2|1194|1193.8|29232
1674231600000|2023-01-20 16:20:00|1197.8|1197.2|1198|1197.8|1198|1197.8|1196.2|1196|36165
1674231900000|2023-01-20 16:25:00|1197.8|1197.4|1197.4|1197|1198.2|1197.8|1197|1196.8|39186
1674460800000|2023-01-23 08:00:00|1203|1202.2|1202.8|1202.2|1205|1204.6|1200.2|1199.6|48943
1674461100000|2023-01-23 08:05:00|1202.4|1201.4|1206.2|1205.4|1206.8|1205.8|1202.4|1201.4|43337
1674461400000|2023-01-23 08:10:00|1206|1206|1202.2|1201.4|1206.8|1206|1202.2|1201.4|56171
1674461700000|2023-01-23 08:15:00|1202.6|1201.6|1199.8|1199.2|1202.6|1202|1199.4|1199|46278
1674462000000|2023-01-23 08:20:00|1199.4|1199.4|1196.2|1195.6|1200.6|1200|1195.6|1195.2|61730
1674462300000|2023-01-23 08:25:00|1196|1195.2|1195.4|1194.8|1196.8|1196|1194.8|1194.2|55996
1674462600000|2023-01-23 08:30:00|1195.6|1195|1195.6|1195.2|1195.8|1195.4|1193|1192.6|25195
1674462900000|2023-01-23 08:35:00|1196|1195.4|1193.8|1193.4|1197|1196.4|1193.6|1193.2|27615
1674463200000|2023-01-23 08:40:00|1193.6|1193.6|1194.4|1194|1194.8|1194.2|1192.4|1192|20185
1674463500000|2023-01-23 08:45:00|1194.6|1194.2|1195.8|1195.4|1195.8|1195.4|1193.6|1193.2|15707
1674463800000|2023-01-23 08:50:00|1195.6|1195|1196.2|1195.6|1197.8|1197.2|1194.8|1194.4|23142
1674464100000|2023-01-23 08:55:00|1196|1195.8|1194|1193.6|1196.6|1196.2|1194|1193.6|27356
1674464400000|2023-01-23 09:00:00|1193.8|1193.2|1195.2|1195|1195.4|1195.2|1193.6|1193|15122
1674464700000|2023-01-23 09:05:00|1195.4|1195.2|1196.8|1196.6|1197|1196.6|1195.2|1195|19120
1674465000000|2023-01-23 09:10:00|1197|1196.8|1198.6|1198.4|1199|1198.8|1196.4|1196|14144
1674465300000|2023-01-23 09:15:00|1198.8|1198.6|1198.8|1198.6|1199|1198.8|1197.6|1197.2|17785
1674465600000|2023-01-23 09:20:00|1199|1198.2|1198.6|1198|1199|1198.4|1198|1197.8|30084
1674465900000|2023-01-23 09:25:00|1198.4|1198.2|1194.4|1194.2|1198.6|1198.2|1194.2|1193.8|25665
1674466200000|2023-01-23 09:30:00|1194.6|1194.4|1195.6|1195.4|1196|1195.4|1194.2|1193.6|3520
1674466500000|2023-01-23 09:35:00|1195.4|1195|1198|1197.4|1198.4|1197.8|1195.2|1195|25133
1674466800000|2023-01-23 09:40:00|1197.8|1197.2|1197.6|1197.4|1198.6|1198.2|1197.2|1196.8|17143
1674467100000|2023-01-23 09:45:00|1197.8|1197.2|1198.2|1198|1198.4|1198|1196.6|1196.2|15254
1674467400000|2023-01-23 09:50:00|1198|1197.8|1197|1196.6|1198.4|1198|1196.8|1196.4|22843
1674467700000|2023-01-23 09:55:00|1196.8|1196.2|1195.2|1195|1196.8|1196.4|1194.6|1194.2|12684
1674468000000|2023-01-23 10:00:00|1195.4|1195.2|1194|1193.6|1195.4|1195.2|1193.6|1193|21470
1674468300000|2023-01-23 10:05:00|1194.2|1193.8|1191|1190.4|1194.2|1193.8|1190.4|1190|96035
1674468600000|2023-01-23 10:10:00|1190.8|1190.6|1192.6|1192|1193|1192.6|1190.8|1190.4|34316
1674468900000|2023-01-23 10:15:00|1192.4|1192.2|1193.4|1193|1194|1193.8|1192.2|1191.8|17120
1674469200000|2023-01-23 10:20:00|1193.2|1192.8|1193.4|1192.8|1194.4|1194|1193.2|1192.6|10609
1674469500000|2023-01-23 10:25:00|1193.2|1193|1196|1195.6|1196.2|1196|1193.2|1193|23238
1674469800000|2023-01-23 10:30:00|1195.6|1195.4|1197.4|1197.2|1197.6|1197.2|1195.6|1195.2|13259
1674470100000|2023-01-23 10:35:00|1197.6|1197|1197.4|1197|1197.6|1197.4|1197|1196.6|8377
1674470400000|2023-01-23 10:40:00|1197|1196.8|1196.6|1196.4|1197.4|1197.2|1196.6|1196.4|16889
1674470700000|2023-01-23 10:45:00|1196.8|1196.6|1197.4|1197|1197.6|1197.2|1196.6|1196.4|12646
1674471000000|2023-01-23 10:50:00|1197.2|1197.2|1197.4|1197|1197.8|1197.6|1196.8|1196.6|11432
1674471300000|2023-01-23 10:55:00|1198|1197.2|1198.2|1197.6|1198.6|1198.4|1197.6|1197|19176
1674471600000|2023-01-23 11:00:00|1198|1197.8|1199.2|1198.8|1199.6|1199.2|1198|1197.8|29839
1674471900000|2023-01-23 11:05:00|1199.4|1199|1199.2|1198.8|1199.6|1199.2|1198|1197.8|8406
1674472200000|2023-01-23 11:10:00|1199|1198.6|1198.4|1197.8|1199.2|1199|1198.2|1197.6|12797
1674472500000|2023-01-23 11:15:00|1198.2|1197.6|1198.4|1198|1199|1198.8|1197.6|1197.2|13953
1674472800000|2023-01-23 11:20:00|1198.2|1198.2|1197.4|1197|1198.6|1198.4|1197.2|1197|12694
1674473100000|2023-01-23 11:25:00|1197.6|1197.2|1198.6|1198.2|1198.8|1198.4|1197.6|1197|7552
1674473400000|2023-01-23 11:30:00|1198.8|1198.4|1197.8|1197.6|1199.2|1198.8|1197.8|1197.4|5556
1674473700000|2023-01-23 11:35:00|1198|1197.4|1197.8|1197.6|1198.8|1198.4|1197.8|1197.4|6756
1674474000000|2023-01-23 11:40:00|1197.6|1197.4|1197.4|1197.2|1197.8|1197.6|1197|1196.8|9323
1674474300000|2023-01-23 11:45:00|1197.6|1197|1196.8|1196.4|1197.6|1197.4|1196.8|1196.4|23938
1674474600000|2023-01-23 11:50:00|1196.6|1196.6|1195.6|1195.2|1196.8|1196.6|1195|1194.4|11690
1674474900000|2023-01-23 11:55:00|1195.4|1195|1195.2|1194.8|1196.2|1195.6|1194.8|1194.4|20322
1674475200000|2023-01-23 12:00:00|1195|1194.4|1197.2|1196.8|1197.2|1197|1194.6|1194.2|9426
1674475500000|2023-01-23 12:05:00|1197|1197|1196.4|1195.8|1197.2|1197|1196.2|1195.8|6072
1674475800000|2023-01-23 12:10:00|1196.6|1196|1195.6|1195.4|1196.8|1196.2|1195.6|1195.2|8501
1674476100000|2023-01-23 12:15:00|1196|1195.6|1196|1195.6|1196.4|1196|1195.4|1195.2|2926
1674476400000|2023-01-23 12:20:00|1196.2|1195.8|1195.8|1195.4|1196.2|1195.8|1195.2|1195|13845
1674476700000|2023-01-23 12:25:00|1196|1195.6|1196|1195.6|1196.6|1196|1195.8|1195.4|9183
1674477000000|2023-01-23 12:30:00|1196.2|1195.8|1196.8|1196.4|1197.4|1197|1196|1195.8|13406
1674477300000|2023-01-23 12:35:00|1197|1196.2|1198|1197.6|1198|1197.6|1196.8|1196.2|4715
1674477600000|2023-01-23 12:40:00|1197.8|1197.4|1198.6|1198.2|1198.8|1198.4|1197.4|1197|27726
1674477900000|2023-01-23 12:45:00|1198.4|1197.8|1198.2|1197.8|1198.6|1198.2|1197.2|1197|18555
1674478200000|2023-01-23 12:50:00|1198.4|1198|1196.6|1196|1198.4|1198|1196.4|1196|8889
1674478500000|2023-01-23 12:55:00|1196.4|1196.2|1196|1195.6|1196.6|1196.4|1196|1195.6|3285
1674478800000|2023-01-23 13:00:00|1196.2|1195.8|1197.8|1197.6|1197.8|1197.6|1196|1195.6|8334
1674479100000|2023-01-23 13:05:00|1197.6|1197.4|1199|1198.6|1199.6|1199.2|1197.2|1196.8|6923
1674479400000|2023-01-23 13:10:00|1199.2|1198.8|1199.8|1199.4|1200.2|1200|1198.8|1198.4|14159
1674479700000|2023-01-23 13:15:00|1200.2|1199.6|1200|1199.6|1200.8|1200.6|1199.6|1199.4|36620
1674480000000|2023-01-23 13:20:00|1200.2|1199.8|1199.4|1199|1200.6|1200.2|1199|1198.6|13042
1674480300000|2023-01-23 13:25:00|1199.2|1198.8|1198.8|1198.4|1199.6|1199|1198.6|1198.2|2300
1674480600000|2023-01-23 13:30:00|1198.6|1198.2|1197.8|1197.6|1198.6|1198.2|1197.4|1197.2|10727
1674480900000|2023-01-23 13:35:00|1198.4|1197.8|1196.6|1196.4|1198.6|1198.2|1196.6|1196.4|4690
1674481200000|2023-01-23 13:40:00|1196.8|1196|1197|1196.6|1197.8|1197.4|1196.2|1195.8|19107
1674481500000|2023-01-23 13:45:00|1196.8|1196.8|1197.4|1197.2|1197.8|1197.4|1196.6|1196.4|16676
1674481800000|2023-01-23 13:50:00|1197.6|1197|1196|1195.6|1198.4|1197.8|1195.8|1195.4|27065
1674482100000|2023-01-23 13:55:00|1196.2|1195.8|1197|1196.6|1197.4|1197|1196|1195.6|11056
1674482400000|2023-01-23 14:00:00|1196.8|1196.4|1196.2|1195.8|1197|1196.6|1196.2|1195.8|6795
1674482700000|2023-01-23 14:05:00|1196|1195.6|1195.6|1195.2|1196|1195.8|1193.6|1193.4|47260
1674483000000|2023-01-23 14:10:00|1195.4|1195.4|1193.6|1193.2|1195.4|1195.4|1193.2|1192.8|18803
1674483300000|2023-01-23 14:15:00|1193.8|1193.4|1193.4|1193|1194.4|1194|1193.4|1193|5558
1674483600000|2023-01-23 14:20:00|1193.2|1192.8|1194.4|1194.2|1194.6|1194.2|1193|1192.6|5893
1674483900000|2023-01-23 14:25:00|1194.8|1194|1195.8|1195.4|1195.8|1195.4|1194.6|1194|24304
1674484200000|2023-01-23 14:30:00|1195.6|1195.2|1195|1194.8|1196.4|1196|1194.6|1194.4|38829
1674484500000|2023-01-23 14:35:00|1194.8|1194.4|1193.4|1193|1196|1195.6|1193.4|1193|28311
1674484800000|2023-01-23 14:40:00|1193.6|1193.2|1193|1192.6|1193.8|1193.6|1192|1191.6|48374
1674485100000|2023-01-23 14:45:00|1193.2|1192.8|1192|1191.8|1194.8|1194.4|1192|1191.6|36972
1674485400000|2023-01-23 14:50:00|1191.8|1191.6|1194.6|1194.2|1194.6|1194.4|1191.8|1191.6|45496
1674485700000|2023-01-23 14:55:00|1194.8|1194.4|1192.8|1192.4|1194.8|1194.4|1192|1191.6|19221
1674486000000|2023-01-23 15:00:00|1192.6|1192|1194|1193.8|1194.4|1194|1192.2|1192|67769
1674486300000|2023-01-23 15:05:00|1193.8|1193.4|1193.4|1193.2|1194.2|1193.8|1192.2|1192|45848
1674486600000|2023-01-23 15:10:00|1193.6|1193|1194.8|1194.4|1195.4|1195|1193.4|1193|42878
1674486900000|2023-01-23 15:15:00|1195|1194.6|1195.4|1195.2|1195.8|1195.2|1194.4|1194.2|25304
1674487200000|2023-01-23 15:20:00|1195.2|1195|1196.4|1196.2|1196.6|1196.2|1195.2|1195|18035
1674487500000|2023-01-23 15:25:00|1196.2|1196|1196|1195.8|1196.4|1196.2|1195.6|1195.2|15457
1674487800000|2023-01-23 15:30:00|1195.8|1195.6|1195|1194.6|1196.4|1196|1195|1194.6|21895
1674488100000|2023-01-23 15:35:00|1194.8|1194.4|1194.4|1194|1195.2|1195|1194.4|1194|13244
1674488400000|2023-01-23 15:40:00|1194.2|1193.8|1193.2|1193|1194.4|1194.2|1193.2|1193|22358
1674488700000|2023-01-23 15:45:00|1193.4|1193.2|1194.4|1194.2|1194.4|1194.2|1193.2|1192.8|22068
1674489000000|2023-01-23 15:50:00|1194.2|1194|1193.8|1193.6|1194.4|1194.2|1193.8|1193.4|34569
1674489300000|2023-01-23 15:55:00|1194|1193.8|1194|1193.8|1194.4|1194.2|1194|1193.8|22670
1674489600000|2023-01-23 16:00:00|1194.2|1194|1194|1193.8|1194.4|1194|1193.8|1193.4|45290
1674489900000|2023-01-23 16:05:00|1193.8|1193.6|1193.8|1193.4|1194.2|1193.8|1193|1192.6|31326
1674490200000|2023-01-23 16:10:00|1194|1193.6|1194.2|1193.8|1194.2|1194|1193.4|1193.2|25145
1674490500000|2023-01-23 16:15:00|1194|1193.6|1194.4|1194|1194.4|1194.2|1193.6|1193.2|18920
1674490800000|2023-01-23 16:20:00|1194.2|1193.8|1194.6|1194.2|1194.8|1194.6|1194|1193.6|51635
1674491100000|2023-01-23 16:25:00|1194.4|1194|1193.6|1193.4|1194.4|1194.2|1193.6|1193.4|78210
1674547200000|2023-01-24 08:00:00|1196.2|1195.2|1198|1196.8|1200|1199|1196|1195.2|26993
1674547500000|2023-01-24 08:05:00|1197.8|1197|1195.4|1194.8|1198|1197|1195.2|1194.4|19470
1674547800000|2023-01-24 08:10:00|1195.6|1195|1195.4|1194.8|1196.8|1196|1194.6|1194|14010
1674548100000|2023-01-24 08:15:00|1195.2|1195|1198.4|1198|1198.8|1198.2|1195.2|1194.8|33847
1674548400000|2023-01-24 08:20:00|1198.6|1198.2|1198|1197.6|1199|1198.4|1197.8|1197|35093
1674548700000|2023-01-24 08:25:00|1197.8|1197.8|1194.6|1194|1198.8|1198.4|1194.4|1194|24464
1674549000000|2023-01-24 08:30:00|1194.8|1194.2|1195.6|1195|1195.8|1195.2|1193.2|1192.6|17330
1674549300000|2023-01-24 08:35:00|1195.4|1194.6|1196.4|1196|1197|1196.8|1193.8|1193.2|31824
1674549600000|2023-01-24 08:40:00|1196.2|1195.8|1196.2|1195.8|1196.8|1196.4|1195.2|1195|23549
1674549900000|2023-01-24 08:45:00|1196|1195.4|1193.2|1193|1196.2|1195.8|1192.8|1192.2|22230
1674550200000|2023-01-24 08:50:00|1192.8|1192.2|1191.8|1191.6|1194|1193.8|1191.4|1191|76081
1674550500000|2023-01-24 08:55:00|1192|1191.4|1193|1192.6|1193.8|1193.4|1191.8|1191.4|34999
1674550800000|2023-01-24 09:00:00|1193.2|1192.8|1191.6|1191.4|1193.2|1192.8|1191.2|1190.8|28623
1674551100000|2023-01-24 09:05:00|1191.8|1191|1193|1192.4|1193.4|1193.2|1191.8|1191|26744
1674551400000|2023-01-24 09:10:00|1192.8|1192.6|1190.8|1190.6|1193.4|1193|1190.6|1190.4|24606
1674551700000|2023-01-24 09:15:00|1190.6|1190.4|1191.2|1190.6|1191.2|1190.6|1189.8|1189.4|28331
1674552000000|2023-01-24 09:20:00|1191|1190.8|1187.8|1187.2|1191|1191|1187.6|1187|23950
1674552300000|2023-01-24 09:25:00|1187.6|1187|1185.8|1185.2|1187.8|1187.6|1184.8|1184.2|45963
1674552600000|2023-01-24 09:30:00|1185.6|1185.4|1188|1187.6|1188.6|1188.2|1185.6|1185.4|20925
1674552900000|2023-01-24 09:35:00|1187.8|1187.4|1186.6|1186.4|1188.6|1188.4|1186.6|1186.2|35114
1674553200000|2023-01-24 09:40:00|1187|1186.6|1186|1185.6|1187.2|1186.8|1184.8|1184.4|33971
1674553500000|2023-01-24 09:45:00|1185.8|1185.2|1185.6|1185.4|1186|1185.8|1184.8|1184.4|21358
1674553800000|2023-01-24 09:50:00|1186|1185.8|1187|1186.8|1187|1186.8|1185.6|1185|11448
1674554100000|2023-01-24 09:55:00|1187.4|1187|1188|1187.6|1188.6|1188.2|1187.2|1187|13046
1674554400000|2023-01-24 10:00:00|1187.8|1187.4|1187|1186.6|1188|1187.6|1187|1186.4|12383
1674554700000|2023-01-24 10:05:00|1186.8|1186.8|1187.6|1187|1188|1187.6|1186.8|1186.4|6124
1674555000000|2023-01-24 10:10:00|1187.4|1187.2|1187.8|1187.4|1188|1187.8|1187.2|1187|28712
1674555300000|2023-01-24 10:15:00|1188|1187.6|1189.6|1189.2|1189.8|1189.4|1188|1187.6|16688
1674555600000|2023-01-24 10:20:00|1190|1189.4|1190.2|1189.8|1190.4|1190|1189.6|1189.2|5200
1674555900000|2023-01-24 10:25:00|1190|1190|1190|1189.8|1190.6|1190.4|1190|1189.8|5834
1674556200000|2023-01-24 10:30:00|1189.8|1189.6|1189.4|1189.2|1190.8|1190.4|1188.4|1188|34692
1674556500000|2023-01-24 10:35:00|1189.2|1189|1189.4|1189.2|1189.6|1189.4|1188.6|1188.2|4411
1674556800000|2023-01-24 10:40:00|1189.2|1189|1187.8|1187.6|1189.4|1189|1187.8|1187.6|4136
1674557100000|2023-01-24 10:45:00|1187.6|1187.4|1187|1186.8|1188.4|1188|1186.6|1186.2|27779
1674557400000|2023-01-24 10:50:00|1186.8|1186.6|1188.2|1188|1188.8|1188.4|1186.6|1186.2|14207
1674557700000|2023-01-24 10:55:00|1188.4|1187.8|1189.6|1189.2|1189.6|1189.2|1188|1187.6|7421
1674558000000|2023-01-24 11:00:00|1189.4|1189|1190.4|1190.2|1190.4|1190.2|1188.6|1188.2|17798
1674558300000|2023-01-24 11:05:00|1190.8|1190.4|1188.4|1187.8|1190.8|1190.4|1188.2|1187.6|33670
1674558600000|2023-01-24 11:10:00|1188.2|1188|1189.8|1189.4|1190.2|1189.6|1188.2|1187.8|29779
1674558900000|2023-01-24 11:15:00|1189.6|1189.2|1189.4|1189|1190.2|1189.8|1189.4|1189|7723
1674559200000|2023-01-24 11:20:00|1189.6|1189.2|1189.8|1189.4|1190|1189.6|1188.6|1188.4|11502
1674559500000|2023-01-24 11:25:00|1190|1189.6|1189.8|1189.6|1190.2|1190|1189.6|1189.4|11040
1674559800000|2023-01-24 11:30:00|1190|1190|1191|1190.6|1191.6|1191.4|1189.4|1188.8|29160
1674560100000|2023-01-24 11:35:00|1191.2|1190.8|1193.6|1193.4|1193.6|1193.4|1191.2|1190.8|36369
1674560400000|2023-01-24 11:40:00|1193.8|1193.2|1192.6|1192.2|1193.8|1193.2|1192.4|1192|24449
1674560700000|2023-01-24 11:45:00|1192.4|1191.8|1191.8|1191.4|1192.6|1192|1191.6|1191.4|4469
1674561000000|2023-01-24 11:50:00|1192|1191.6|1191.6|1191.4|1192|1191.8|1191.2|1191|6183
1674561300000|2023-01-24 11:55:00|1191.4|1191.2|1190|1189.6|1191.4|1191.2|1190|1189.6|15133
1674561600000|2023-01-24 12:00:00|1190.2|1189.8|1190.2|1190|1191|1190.6|1190|1189.6|10292
1674561900000|2023-01-24 12:05:00|1190.4|1190.2|1190|1189.8|1190.6|1190.4|1190|1189.6|5868
1674562200000|2023-01-24 12:10:00|1190.2|1189.6|1190.4|1190|1190.6|1190.4|1189.6|1189.2|4325
1674562500000|2023-01-24 12:15:00|1190.2|1190.2|1190.4|1190.2|1191|1190.6|1190|1189.6|4704
1674562800000|2023-01-24 12:20:00|1190.6|1190|1190.2|1189.8|1190.8|1190.6|1190|1189.8|6502
1674563100000|2023-01-24 12:25:00|1190.4|1190|1190.4|1190|1191|1190.6|1190.4|1189.8|7099
1674563400000|2023-01-24 12:30:00|1190.2|1189.8|1190.6|1190.4|1191.2|1190.8|1190.2|1189.8|7392
1674563700000|2023-01-24 12:35:00|1190.4|1190.2|1190.6|1190.2|1190.6|1190.4|1190.2|1190|8708
1674564000000|2023-01-24 12:40:00|1190.4|1190.4|1190.2|1190|1190.8|1190.4|1190.2|1189.8|5909
1674564300000|2023-01-24 12:45:00|1190.4|1190.2|1190|1189.8|1190.8|1190.4|1190|1189.8|4504
1674564600000|2023-01-24 12:50:00|1190.6|1190.2|1190|1189.8|1190.8|1190.4|1190|1189.6|11735
1674564900000|2023-01-24 12:55:00|1189.8|1189.6|1189.8|1189.4|1190|1189.8|1189.4|1189.2|8925
1674565200000|2023-01-24 13:00:00|1190|1189.6|1190|1189.6|1190|1189.6|1189|1188.8|12588
1674565500000|2023-01-24 13:05:00|1189.8|1189.8|1190|1189.8|1190.2|1190|1189.4|1189|12696
1674565800000|2023-01-24 13:10:00|1190.2|1189.6|1190.6|1190.2|1190.6|1190.4|1189.8|1189.4|10344
1674566100000|2023-01-24 13:15:00|1190.4|1189.8|1189.4|1189.2|1190.6|1190|1189.2|1188.8|12275
1674566400000|2023-01-24 13:20:00|1189.2|1189|1188.6|1188.4|1189.4|1189|1188.6|1188.2|17884
1674566700000|2023-01-24 13:25:00|1188.4|1188.2|1189.6|1189.4|1190.2|1189.8|1188.2|1188|12889
1674567000000|2023-01-24 13:30:00|1190|1189.2|1189.6|1189.4|1190|1189.6|1189.2|1188.8|21002
1674567300000|2023-01-24 13:35:00|1189.8|1189.6|1188.6|1188.2|1189.8|1189.6|1188.4|1188.2|41317
1674567600000|2023-01-24 13:40:00|1188.4|1188|1188|1187.6|1188.4|1188.2|1187|1186.6|37368
1674567900000|2023-01-24 13:45:00|1188.4|1187.8|1188.8|1188.6|1189.2|1188.8|1188.2|1187.8|15177
1674568200000|2023-01-24 13:50:00|1189|1188.2|1189|1188.8|1189|1188.8|1188.2|1187.8|13243
1674568500000|2023-01-24 13:55:00|1188.8|1188.6|1188.4|1188|1189.4|1189|1188|1187.6|19207
1674568800000|2023-01-24 14:00:00|1188.2|1188.6|1188.4|1188.2|1189|1188.8|1188.2|1188|26164
1674569100000|2023-01-24 14:05:00|1188.2|1188|1188.4|1188|1188.6|1188.4|1187.8|1187.4|26514
1674569400000|2023-01-24 14:10:00|1188.2|1188.2|1187.6|1187.2|1188.4|1188.2|1187|1186.6|16117
1674569700000|2023-01-24 14:15:00|1187.4|1187|1187.8|1187.6|1188|1187.6|1187.4|1187|4139
1674570000000|2023-01-24 14:20:00|1188.4|1188|1188|1187.8|1188.4|1188.2|1188|1187.6|11238
1674570300000|2023-01-24 14:25:00|1187.8|1187.6|1188.4|1188.2|1188.4|1188.2|1187.2|1187|44145
1674570600000|2023-01-24 14:30:00|1188.6|1188.4|1188|1187.8|1188.8|1188.4|1186.4|1185.8|39231
1674570900000|2023-01-24 14:35:00|1187.8|1187.6|1188.8|1188.4|1189.8|1189.4|1187.6|1187.4|38291
1674571200000|2023-01-24 14:40:00|1188.6|1188.8|1191.6|1191|1192|1191.6|1188.6|1188.4|39593
1674571500000|2023-01-24 14:45:00|1191.4|1190.4|1194.8|1194.4|1195.8|1195.4|1190.6|1190.2|38459
1674571800000|2023-01-24 14:50:00|1195|1194.6|1194.8|1194.4|1195.4|1195|1193.6|1193.2|53058
1674572100000|2023-01-24 14:55:00|1195|1194.6|1192.4|1192|1195|1194.6|1192.2|1191.8|46152
1674572400000|2023-01-24 15:00:00|1192.2|1191.8|1194.2|1194|1194.8|1194.6|1191.8|1191.6|43594
1674572700000|2023-01-24 15:05:00|1194|1193.6|1194.2|1193.8|1194.2|1193.8|1192.2|1191.8|19664
1674573000000|2023-01-24 15:10:00|1194|1194|1197|1196.8|1197|1196.8|1193.6|1193.4|56340
1674573300000|2023-01-24 15:15:00|1197.2|1197|1197|1196.6|1197.8|1197.6|1196.8|1196.6|41884
1674573600000|2023-01-24 15:20:00|1196.8|1196.4|1196|1195.6|1197.2|1196.8|1196|1195.6|40136
1674573900000|2023-01-24 15:25:00|1196.2|1195.8|1197|1196.8|1197.4|1197|1196|1195.6|60056
1674574200000|2023-01-24 15:30:00|1196.8|1196.6|1196.4|1196.2|1197.2|1197|1196.4|1196.2|50813
1674574500000|2023-01-24 15:35:00|1196.6|1196|1197.8|1197.4|1197.8|1197.4|1196.4|1196|30093
1674574800000|2023-01-24 15:40:00|1197.6|1197.6|1199.4|1199.2|1199.8|1199.4|1197.6|1197.2|73244
1674575100000|2023-01-24 15:45:00|1199.6|1199|1199.2|1198.8|1199.8|1199.4|1199.2|1198.8|24771
1674575400000|2023-01-24 15:50:00|1199|1199|1199.8|1199.6|1199.8|1199.6|1199|1198.8|31286
1674575700000|2023-01-24 15:55:00|1200|1199.8|1202.2|1202|1202.2|1202|1200|1199.8|82746
1674576000000|2023-01-24 16:00:00|1202.4|1201.8|1200.2|1199.8|1202.4|1201.8|1199.6|1199.2|31761
1674576300000|2023-01-24 16:05:00|1200|1199.6|1199.6|1199.4|1200.2|1199.8|1199.2|1199|19752
1674576600000|2023-01-24 16:10:00|1199.8|1198.8|1199.4|1199|1199.8|1199.4|1199|1198.8|51697
1674576900000|2023-01-24 16:15:00|1199.6|1199.2|1199.2|1199|1199.6|1199.4|1198.8|1198.6|16975
1674577200000|2023-01-24 16:20:00|1199|1198.8|1199.6|1199.4|1199.8|1199.6|1198.6|1198.4|48985
1674577500000|2023-01-24 16:25:00|1199.4|1199.2|1198.4|1198|1199.8|1199.4|1198.4|1198|48966
1674633600000|2023-01-25 08:00:00|1183.8|1182|1180.6|1178.8|1187.4|1186.4|1178.4|1177|84184
1674633900000|2023-01-25 08:05:00|1180.4|1179|1170|1169|1180.8|1179.8|1167.4|1167|160340
1674634200000|2023-01-25 08:10:00|1169.8|1169.6|1166.8|1166|1171|1169.8|1164.6|1164|98849
1674634500000|2023-01-25 08:15:00|1167.8|1166.4|1160.6|1159.8|1169.2|1168.4|1160.6|1159.6|115649
1674634800000|2023-01-25 08:20:00|1160.8|1160|1161|1160.4|1163.2|1162.4|1159.6|1159|139085
1674635100000|2023-01-25 08:25:00|1161.2|1160|1159.4|1159|1161.2|1160|1158.6|1158.2|112341
1674635400000|2023-01-25 08:30:00|1159|1158.6|1160.8|1160.2|1162|1161.6|1159|1158.4|93607
1674635700000|2023-01-25 08:35:00|1161.4|1160.4|1156|1155.6|1161.8|1161.4|1156|1155.6|115185
1674636000000|2023-01-25 08:40:00|1156.8|1155.8|1153.4|1153|1157|1156.4|1151.2|1151|130497
1674636300000|2023-01-25 08:45:00|1153.2|1152.6|1160.8|1160.2|1160.8|1160.2|1152|1151.6|109059
1674636600000|2023-01-25 08:50:00|1160.6|1159.6|1157|1156.4|1162.8|1162|1155.8|1155.4|74027
1674636900000|2023-01-25 08:55:00|1156.8|1156.2|1156|1155.4|1160.4|1159.6|1156|1155.2|90655
1674637200000|2023-01-25 09:00:00|1155.8|1155.2|1156.2|1155.4|1157.2|1157|1153.4|1153|74603
1674637500000|2023-01-25 09:05:00|1156|1155.6|1159.8|1159.4|1161|1160.2|1155.8|1155.2|45206
1674637800000|2023-01-25 09:10:00|1160.2|1159.6|1160|1159.2|1162|1161.4|1159.4|1158.6|49550
1674638100000|2023-01-25 09:15:00|1159.8|1159|1161.2|1160.6|1161.8|1161.4|1158.8|1158.4|61637
1674638400000|2023-01-25 09:20:00|1161|1160.8|1162|1161.6|1162.2|1161.8|1160.6|1160.2|31514
1674638700000|2023-01-25 09:25:00|1161.8|1161.4|1159.6|1159.4|1162|1161.6|1158.2|1158|65759
1674639000000|2023-01-25 09:30:00|1159.8|1159.8|1158.4|1158|1161.2|1160.8|1158.4|1158|30733
1674639300000|2023-01-25 09:35:00|1158.2|1157.8|1160.4|1160|1160.6|1160.2|1157.8|1157.2|50710
1674639600000|2023-01-25 09:40:00|1161|1160.2|1162.8|1162.4|1163|1162.6|1160.2|1159.6|36445
1674639900000|2023-01-25 09:45:00|1163|1162.6|1164.2|1163.8|1165.4|1165.2|1162.4|1162.2|28542
1674640200000|2023-01-25 09:50:00|1164|1163.6|1159.8|1159.2|1164.2|1163.8|1159.4|1159|20329
1674640500000|2023-01-25 09:55:00|1159.6|1159.4|1160.2|1159.8|1161|1160.6|1159.2|1159|24187
1674640800000|2023-01-25 10:00:00|1160|1160.4|1157|1156.6|1160.8|1160.6|1157|1156.4|40271
1674641100000|2023-01-25 10:05:00|1156.8|1156.4|1157.6|1157|1158.4|1158|1155.6|1155.2|89041
1674641400000|2023-01-25 10:10:00|1157.8|1157.2|1160|1159.6|1160|1159.8|1157.2|1156.8|23602
1674641700000|2023-01-25 10:15:00|1160.4|1159.8|1161.2|1161|1162|1161.6|1160|1159.8|19760
1674642000000|2023-01-25 10:20:00|1163|1160.8|1175|1174.4|1182|1181.8|1162.8|1160.8|267230
1674642300000|2023-01-25 10:25:00|1175.6|1175|1185|1184.2|1186.6|1186|1175.6|1175|163895
1674642600000|2023-01-25 10:30:00|1184.8|1184.4|1184.4|1184.2|1189|1188.4|1184.2|1183.6|117065
1674642900000|2023-01-25 10:35:00|1185|1184.4|1183.8|1183.4|1186.8|1186.4|1182.2|1181.4|49844
1674643200000|2023-01-25 10:40:00|1183.6|1182.8|1183.4|1182.8|1184.8|1184.2|1181.6|1181.2|28625
1674643500000|2023-01-25 10:45:00|1183.6|1183|1182|1181.4|1183.6|1183.2|1180.2|1179.8|29274
1674643800000|2023-01-25 10:50:00|1182.4|1181.6|1182.8|1182.2|1183.6|1183.4|1180.6|1180|49793
1674644100000|2023-01-25 10:55:00|1183|1182.4|1188|1187.6|1188|1187.6|1182.8|1182.4|77508
1674644400000|2023-01-25 11:00:00|1188.6|1187.8|1184.2|1184|1188.6|1188.4|1183.4|1182.8|89309
1674644700000|2023-01-25 11:05:00|1184.8|1183.8|1188.8|1188|1191|1190.4|1184.8|1183.6|66032
1674645000000|2023-01-25 11:10:00|1188.6|1188.2|1186.2|1185.6|1189.6|1189.2|1186|1185.6|32833
1674645300000|2023-01-25 11:15:00|1186|1185.8|1186.6|1186.4|1187.6|1187.2|1186|1185.6|13356
1674645600000|2023-01-25 11:20:00|1186.4|1186.2|1183.6|1183|1186.6|1186.2|1183.6|1183|36308
1674645900000|2023-01-25 11:25:00|1183.8|1183.2|1186|1185.6|1186|1185.6|1183|1182.6|15936
1674646200000|2023-01-25 11:30:00|1185.8|1185.2|1186.2|1185.6|1187.6|1187|1185.2|1184.6|32499
1674646500000|2023-01-25 11:35:00|1186|1185.4|1184.2|1183.8|1186.2|1185.6|1183.6|1183.2|29171
1674646800000|2023-01-25 11:40:00|1184|1183.6|1186.8|1186.2|1186.8|1186.2|1183|1182.4|34471
1674647100000|2023-01-25 11:45:00|1187|1186.4|1189|1188.4|1189.2|1188.6|1187|1186.4|17621
1674647400000|2023-01-25 11:50:00|1189.4|1188.6|1188.6|1188.2|1189.8|1189.4|1188|1187.6|21947
1674647700000|2023-01-25 11:55:00|1188.4|1187.8|1188|1187.8|1188.8|1188.2|1187.4|1187|12261
1674648000000|2023-01-25 12:00:00|1188.6|1188|1188.6|1188.4|1189|1188.4|1188.2|1187.8|8354
1674648300000|2023-01-25 12:05:00|1188.4|1188.2|1186.4|1186.2|1188.4|1188.4|1186.4|1186|19488
1674648600000|2023-01-25 12:10:00|1186.6|1186.4|1185.8|1185.4|1188|1187.6|1185.6|1185.2|25456
1674648900000|2023-01-25 12:15:00|1185|1184.8|1186.8|1186.4|1187.2|1187|1185|1184.8|19231
1674649200000|2023-01-25 12:20:00|1187|1186|1187|1186.8|1187.2|1186.8|1186.2|1185.8|8426
1674649500000|2023-01-25 12:25:00|1187.2|1187|1187.4|1187.2|1187.6|1187.2|1186.6|1186.4|9127
1674649800000|2023-01-25 12:30:00|1187.6|1187|1186.4|1185.8|1187.6|1187|1186|1185.6|18793
1674650100000|2023-01-25 12:35:00|1186.6|1186|1187|1186.6|1187.6|1187|1186.4|1186|28339
1674650400000|2023-01-25 12:40:00|1186.8|1186.4|1188|1187.6|1188|1187.6|1186.4|1186|47804
1674650700000|2023-01-25 12:45:00|1188.2|1187.8|1188.4|1188|1188.8|1188.4|1187.6|1187.2|14652
1674651000000|2023-01-25 12:50:00|1188.6|1188.2|1187.6|1187.2|1188.6|1188.2|1187.6|1187.2|9117
1674651300000|2023-01-25 12:55:00|1187.4|1187|1187.2|1187|1187.6|1187|1187|1186.6|5501
1674651600000|2023-01-25 13:00:00|1187.4|1186.8|1183.4|1182.8|1187.4|1187.2|1183.2|1182.6|14188
1674651900000|2023-01-25 13:05:00|1183.6|1183|1185.4|1185|1185.8|1185.4|1183.6|1183|10960
1674652200000|2023-01-25 13:10:00|1185.2|1185.2|1184.8|1184.4|1186|1185.8|1184.8|1184.4|13937
1674652500000|2023-01-25 13:15:00|1185|1184.6|1184.4|1184|1185|1184.8|1184.4|1184|18515
1674652800000|2023-01-25 13:20:00|1184.6|1184.2|1184|1183.8|1184.6|1184.4|1183.6|1183.2|22316
1674653100000|2023-01-25 13:25:00|1184.2|1184|1184.2|1183.8|1184.4|1184|1184|1183.8|10738
1674653400000|2023-01-25 13:30:00|1184|1183.6|1181.8|1181.6|1184.2|1183.6|1181.8|1181.6|19423
1674653700000|2023-01-25 13:35:00|1182|1181.2|1181.6|1181.2|1182.2|1181.6|1180|1179.8|66755
1674654000000|2023-01-25 13:40:00|1181.4|1181|1181|1180.6|1182.6|1182.2|1181|1180.6|49706
1674654300000|2023-01-25 13:45:00|1180.8|1180.4|1181|1180.6|1181.2|1180.8|1180.6|1180.2|16343
1674654600000|2023-01-25 13:50:00|1181.2|1180.8|1181.6|1181.2|1182.2|1181.8|1181|1180.6|20609
1674654900000|2023-01-25 13:55:00|1181.4|1181.4|1182.4|1182|1183.2|1182.8|1181.4|1181.4|21914
1674655200000|2023-01-25 14:00:00|1182.2|1181.6|1181.6|1181.4|1182.4|1181.6|1181.4|1181.2|4142
1674655500000|2023-01-25 14:05:00|1181.8|1181.6|1184|1183.6|1184.2|1184|1181.6|1181.2|15660
1674655800000|2023-01-25 14:10:00|1184.2|1183.8|1184.4|1184|1185|1184.4|1184|1183.6|19382
1674656100000|2023-01-25 14:15:00|1184.2|1183.6|1184.6|1184.2|1185|1184.6|1184|1183.6|6723
1674656400000|2023-01-25 14:20:00|1184.4|1184.4|1186.4|1186|1186.4|1186|1184.4|1184.2|19780
1674656700000|2023-01-25 14:25:00|1186.2|1185.8|1185.2|1184.8|1186.4|1185.8|1184.8|1184.6|11063
1674657000000|2023-01-25 14:30:00|1185|1184.4|1185|1184.6|1185.6|1185.4|1183.2|1183|23299
1674657300000|2023-01-25 14:35:00|1185.2|1184.8|1188|1187.8|1188|1187.8|1184.8|1184.6|38206
1674657600000|2023-01-25 14:40:00|1188.2|1187.6|1190|1189.6|1190|1189.6|1187.6|1187.2|35760
1674657900000|2023-01-25 14:45:00|1189.2|1189|1188|1187.8|1189.4|1189|1187.8|1187.4|39097
1674658200000|2023-01-25 14:50:00|1188.2|1188|1186.4|1186|1188.4|1188.2|1186|1185.8|24518
1674658500000|2023-01-25 14:55:00|1186.2|1185.8|1186.8|1186.4|1187.4|1187|1186.2|1185.8|14647
1674658800000|2023-01-25 15:00:00|1187.2|1186.6|1186.8|1186.4|1187.2|1187|1185.4|1185.2|23868
1674659100000|2023-01-25 15:05:00|1186.6|1186.6|1188|1187.6|1188.2|1188|1186.6|1186.6|17525
1674659400000|2023-01-25 15:10:00|1187.8|1187.4|1187|1186.8|1188.4|1188|1186.6|1186.2|27003
1674659700000|2023-01-25 15:15:00|1186.8|1186.6|1187.8|1187.6|1188.4|1188.2|1186.4|1186|20948
1674660000000|2023-01-25 15:20:00|1188|1187.8|1186.2|1186|1188|1187.8|1186|1185.8|15504
1674660300000|2023-01-25 15:25:00|1186.4|1185.8|1187.2|1187|1187.2|1187|1186.2|1185.8|5870
1674660600000|2023-01-25 15:30:00|1187.6|1187.2|1186.2|1186|1187.6|1187.2|1186.2|1186|29111
1674660900000|2023-01-25 15:35:00|1186.4|1186.2|1185.2|1184.8|1186.8|1186.4|1184.8|1184.6|27851
1674661200000|2023-01-25 15:40:00|1185.4|1185|1187.2|1187|1187.4|1187|1185.4|1185|36061
1674661500000|2023-01-25 15:45:00|1187.4|1187.2|1187|1186.6|1188|1187.8|1186.8|1186.4|20562
1674661800000|2023-01-25 15:50:00|1186.8|1186.4|1187.2|1186.8|1187.2|1187|1185.6|1185.2|28492
1674662100000|2023-01-25 15:55:00|1187|1187|1186.4|1186|1187.2|1187|1186.2|1186|31184
1674662400000|2023-01-25 16:00:00|1186.2|1186.2|1186.4|1186.2|1187.2|1187|1186|1185.8|24548
1674662700000|2023-01-25 16:05:00|1186.6|1186.4|1187|1186.6|1187.2|1187|1186.6|1186.4|11994
1674663000000|2023-01-25 16:10:00|1186.8|1186.4|1188.2|1187.8|1188.4|1188.2|1186.4|1186.2|35898
1674663300000|2023-01-25 16:15:00|1188.4|1188.2|1189.2|1189|1189.2|1189|1187.8|1187.4|34251
1674663600000|2023-01-25 16:20:00|1189.4|1189.2|1189.2|1189|1189.8|1189.6|1189|1188.8|25984
1674663900000|2023-01-25 16:25:00|1189.4|1188.8|1189.2|1188.8|1189.6|1189.4|1188.6|1188.2|46748
1674720000000|2023-01-26 08:00:00|1201|1200|1199.8|1198.8|1203.8|1202.4|1197.2|1196.2|100451
1674720300000|2023-01-26 08:05:00|1199.6|1199.4|1204|1203.8|1204|1203.8|1198.4|1197.4|57103
1674720600000|2023-01-26 08:10:00|1203.8|1203.6|1203|1202.6|1205.4|1205|1201|1200.4|63803
1674720900000|2023-01-26 08:15:00|1203.4|1202.8|1200.6|1200.2|1203.4|1202.8|1199.8|1199.2|73862
1674721200000|2023-01-26 08:20:00|1200.4|1200|1195|1194.4|1200.6|1200.2|1194|1193.4|41489
1674721500000|2023-01-26 08:25:00|1194.8|1194.6|1194.8|1194.4|1195.2|1194.6|1191.8|1191.2|23059
1674721800000|2023-01-26 08:30:00|1195|1194.2|1194|1193.6|1196|1195.4|1193.8|1193.2|26918
1674722100000|2023-01-26 08:35:00|1194.2|1193.8|1195.2|1194.8|1196|1195.6|1193.4|1193|24738
1674722400000|2023-01-26 08:40:00|1195|1194.6|1197|1196.4|1197|1196.4|1194.6|1194.2|21074
1674722700000|2023-01-26 08:45:00|1196.8|1196.2|1197.2|1196.8|1199.2|1198.8|1196.8|1196.2|24324
1674723000000|2023-01-26 08:50:00|1197|1196.6|1198.4|1198.2|1198.8|1198.6|1197|1196.6|14453
1674723300000|2023-01-26 08:55:00|1198.2|1198|1199.2|1198.6|1199.6|1199.2|1197.4|1197|19413
1674723600000|2023-01-26 09:00:00|1199|1198.8|1199|1198.6|1199.6|1199|1198|1197.6|11501
1674723900000|2023-01-26 09:05:00|1198.6|1198|1199.6|1199.2|1200|1199.6|1198|1197.6|22291
1674724200000|2023-01-26 09:10:00|1199.8|1199.4|1200|1199.6|1200.4|1200.2|1198.8|1198.4|19524
1674724500000|2023-01-26 09:15:00|1199.8|1199.2|1201.8|1201.6|1201.8|1201.6|1199.8|1199.2|8197
1674724800000|2023-01-26 09:20:00|1201.4|1201|1202.8|1202.4|1203.2|1202.8|1201.4|1201|58665
1674725100000|2023-01-26 09:25:00|1203|1202.6|1202.8|1202.6|1204.4|1204|1202.8|1202.4|37164
1674725400000|2023-01-26 09:30:00|1202.6|1202.4|1204.6|1204|1204.8|1204.4|1201.6|1201.2|46857
1674725700000|2023-01-26 09:35:00|1204.8|1204.2|1204.6|1204.2|1205|1204.6|1203.4|1203.2|54778
1674726000000|2023-01-26 09:40:00|1204.4|1204|1205|1204.4|1205|1204.6|1203.6|1203.4|88897
1674726300000|2023-01-26 09:45:00|1204.8|1204.6|1205|1204.8|1205.6|1205.4|1204.6|1204.4|21498
1674726600000|2023-01-26 09:50:00|1205.8|1205.4|1204.8|1204.6|1206.6|1206.2|1204.8|1204.6|69455
1674726900000|2023-01-26 09:55:00|1204.6|1204.4|1202.8|1202.2|1205.2|1204.6|1202.2|1201.6|28339
1674727200000|2023-01-26 10:00:00|1202.6|1202|1203.6|1203.2|1204|1203.8|1202.2|1201.8|17357
1674727500000|2023-01-26 10:05:00|1203.8|1203.4|1203.4|1203.2|1204|1203.6|1202.8|1202.4|17258
1674727800000|2023-01-26 10:10:00|1203.2|1203|1203.8|1203.4|1204|1203.6|1202.8|1202.4|13023
1674728100000|2023-01-26 10:15:00|1203.6|1203.6|1203.6|1203.2|1204|1203.8|1202.8|1202.4|21560
1674728400000|2023-01-26 10:20:00|1203.8|1203.4|1203.8|1203.4|1204.2|1204|1203.4|1203.2|15046
1674728700000|2023-01-26 10:25:00|1204|1203.6|1204.4|1204|1205|1204.6|1203.2|1203|31340
1674729000000|2023-01-26 10:30:00|1204.6|1204.2|1204.6|1204.2|1205.4|1205|1203.6|1203.4|37754
1674729300000|2023-01-26 10:35:00|1204.8|1204.4|1205.8|1205.4|1206|1205.8|1204.6|1204.4|17635
1674729600000|2023-01-26 10:40:00|1205.6|1205|1204.8|1204.4|1205.8|1205.4|1204.4|1204|45523
1674729900000|2023-01-26 10:45:00|1204.6|1204.2|1204.4|1204|1204.8|1204.4|1203.6|1203.4|11918
1674730200000|2023-01-26 10:50:00|1204.6|1204.2|1205.2|1205|1205.8|1205.4|1204|1203.6|15770
1674730500000|2023-01-26 10:55:00|1205.6|1205.2|1205.4|1205.2|1206.8|1206.4|1204.6|1204.2|30711
1674730800000|2023-01-26 11:00:00|1205.6|1205.4|1206.4|1206|1206.4|1206|1205.2|1205|26121
1674731100000|2023-01-26 11:05:00|1206.6|1206.2|1207.6|1207.4|1207.8|1207.6|1206.2|1206|33917
1674731400000|2023-01-26 11:10:00|1208.4|1207.2|1207.2|1207|1208.6|1208|1206.6|1206.4|73434
1674731700000|2023-01-26 11:15:00|1207.4|1207.2|1206.2|1205.8|1207.6|1207.2|1206|1205.8|49767
1674732000000|2023-01-26 11:20:00|1206.4|1206|1205.8|1205.4|1207.4|1206.8|1205.4|1205|26048
1674732300000|2023-01-26 11:25:00|1205.6|1205.6|1203|1202.4|1205.8|1205.6|1202.4|1202|29603
1674732600000|2023-01-26 11:30:00|1203.2|1202.6|1202.2|1202|1203.4|1203|1202|1201.6|31126
1674732900000|2023-01-26 11:35:00|1202.6|1202.2|1202.4|1202|1203.8|1203.4|1202.2|1201.8|11413
1674733200000|2023-01-26 11:40:00|1202.2|1201.8|1202.8|1202.6|1202.8|1202.6|1201.8|1201.4|13222
1674733500000|2023-01-26 11:45:00|1202.6|1202.2|1201.8|1201.6|1203|1202.8|1201.8|1201.2|10605
1674733800000|2023-01-26 11:50:00|1201.6|1201.2|1200.6|1200.2|1202.2|1201.8|1200.2|1199.8|24180
1674734100000|2023-01-26 11:55:00|1200.4|1200.4|1200.6|1200.2|1201.2|1200.6|1200.4|1200.2|16483
1674734400000|2023-01-26 12:00:00|1200.8|1200.4|1201.4|1200.8|1201.8|1201.4|1200.6|1200|6565
1674734700000|2023-01-26 12:05:00|1201.2|1201|1200.6|1200.4|1201.8|1201.2|1199.8|1199.4|46064
1674735000000|2023-01-26 12:10:00|1201|1200.6|1198.6|1198.2|1201.2|1200.8|1198.6|1198.2|15348
1674735300000|2023-01-26 12:15:00|1198.8|1198.4|1198.4|1198|1199|1198.6|1198.2|1198|10453
1674735600000|2023-01-26 12:20:00|1198.2|1198.2|1199|1198.8|1200|1199.6|1198.2|1198|12781
1674735900000|2023-01-26 12:25:00|1198.8|1198.4|1199.4|1199|1199.8|1199.4|1198.4|1198|12224
1674736200000|2023-01-26 12:30:00|1199.6|1199.2|1202|1201.8|1202.6|1202|1199.6|1199|5480
1674736500000|2023-01-26 12:35:00|1202.4|1202|1202.4|1202|1203.4|1203|1201.8|1201.4|18398
1674736800000|2023-01-26 12:40:00|1202.2|1202.2|1202.8|1202.4|1203.4|1203|1202.2|1201.8|6777
1674737100000|2023-01-26 12:45:00|1202.6|1202.2|1203.8|1203.4|1203.8|1203.4|1202.4|1202|26709
1674737400000|2023-01-26 12:50:00|1203.6|1203.6|1204|1203.8|1204.4|1204|1203.4|1203|21297
1674737700000|2023-01-26 12:55:00|1204.4|1204|1203.8|1203.4|1204.4|1204|1203.2|1202.8|9715
1674738000000|2023-01-26 13:00:00|1203.6|1203.6|1203.8|1203.4|1204.8|1204.2|1203.6|1203.2|4384
1674738300000|2023-01-26 13:05:00|1203.6|1203.2|1203.6|1203.2|1203.8|1203.4|1203|1202.6|9484
1674738600000|2023-01-26 13:10:00|1203.4|1203|1204|1203.6|1204|1203.6|1203.2|1203|23280
1674738900000|2023-01-26 13:15:00|1204.6|1203.8|1204.4|1204.2|1205|1204.6|1203.6|1203.2|16534
1674739200000|2023-01-26 13:20:00|1204.2|1204|1204.4|1204|1204.6|1204.2|1203.6|1203.2|13461
1674739500000|2023-01-26 13:25:00|1204.6|1204.2|1205.8|1205.4|1206|1205.6|1204.2|1204|14570
1674739800000|2023-01-26 13:30:00|1206|1204.4|1208.4|1208|1208.6|1208.2|1203.4|1202.6|60440
1674740100000|2023-01-26 13:35:00|1208.6|1207.8|1209.6|1209|1210.8|1210.4|1208|1207.6|55344
1674740400000|2023-01-26 13:40:00|1209.4|1208.8|1208.6|1208.2|1209.8|1209.4|1207.6|1207.2|31874
1674740700000|2023-01-26 13:45:00|1208.4|1208.4|1209.6|1209.2|1209.6|1209.2|1207|1206.6|54570
1674741000000|2023-01-26 13:50:00|1209.4|1209.4|1210.8|1210.2|1211|1210.4|1209.2|1208.8|45469
1674741300000|2023-01-26 13:55:00|1210.6|1209.8|1210.2|1209.8|1211|1210.6|1209.4|1209|49218
1674741600000|2023-01-26 14:00:00|1210|1209.6|1211.4|1210.8|1211.6|1211.2|1209.8|1209.6|23725
1674741900000|2023-01-26 14:05:00|1211.2|1211|1212|1211.6|1212|1211.6|1210.8|1210.6|40843
1674742200000|2023-01-26 14:10:00|1211.8|1211.8|1210.4|1210.2|1212|1211.8|1210.2|1209.6|40576
1674742500000|2023-01-26 14:15:00|1210.8|1210.4|1212|1211.6|1212.4|1212.2|1210.6|1210.2|48134
1674742800000|2023-01-26 14:20:00|1212.2|1211.8|1210.8|1210.6|1212.6|1212.4|1210.6|1210.2|41614
1674743100000|2023-01-26 14:25:00|1211|1210.8|1209.8|1209.2|1211.6|1211|1209.6|1209.2|32722
1674743400000|2023-01-26 14:30:00|1209.6|1209.4|1210|1209.6|1212.2|1211.8|1209.2|1208.8|40674
1674743700000|2023-01-26 14:35:00|1210.4|1209.8|1210.6|1210.2|1210.8|1210.6|1209.8|1209.4|24896
1674744000000|2023-01-26 14:40:00|1210.8|1210.4|1207.2|1207|1210.8|1210.6|1207.2|1207|41833
1674744300000|2023-01-26 14:45:00|1207|1206.8|1204.4|1203.8|1207.8|1207.6|1204.4|1203.8|47178
1674744600000|2023-01-26 14:50:00|1204.2|1203.4|1205.8|1205.4|1205.8|1205.6|1202.8|1202.4|46812
1674744900000|2023-01-26 14:55:00|1205.6|1205.6|1205|1204.8|1206.8|1206.4|1203.6|1203.2|42916
1674745200000|2023-01-26 15:00:00|1205.4|1205|1205.8|1205.4|1206|1205.6|1204|1203.6|43376
1674745500000|2023-01-26 15:05:00|1206|1205.6|1204.2|1204|1206.6|1206.2|1204.2|1203.8|24319
1674745800000|2023-01-26 15:10:00|1204.6|1204.2|1206.4|1206|1206.6|1206.2|1203.8|1203.4|26921
1674746100000|2023-01-26 15:15:00|1206.6|1206.2|1208.2|1208|1208.2|1208|1206.4|1206.2|20886
1674746400000|2023-01-26 15:20:00|1208.4|1208.2|1210.4|1210|1210.6|1210.4|1208.4|1208.2|37035
1674746700000|2023-01-26 15:25:00|1210.6|1210.2|1211|1210.8|1211|1210.8|1210|1209.8|27166
1674747000000|2023-01-26 15:30:00|1210.8|1210.6|1211.2|1211|1211.6|1211.4|1209.6|1209.4|28696
1674747300000|2023-01-26 15:35:00|1211.4|1211.2|1210.6|1210.2|1211.4|1211.2|1210.2|1210|23995
1674747600000|2023-01-26 15:40:00|1210.8|1210.4|1211.2|1211|1211.6|1211.4|1210.6|1210.4|26292
1674747900000|2023-01-26 15:45:00|1211.4|1210.8|1210.6|1210.4|1211.6|1211.2|1210.4|1210|34605
1674748200000|2023-01-26 15:50:00|1210.2|1210|1210.2|1210|1211.2|1211|1210|1209.8|37219
1674748500000|2023-01-26 15:55:00|1210.6|1209.8|1209.6|1209.2|1210.8|1210.4|1209.2|1208.8|62668
1674748800000|2023-01-26 16:00:00|1209.4|1209|1208.8|1208.6|1209.6|1209.4|1208.4|1208.2|57374
1674749100000|2023-01-26 16:05:00|1209|1208.8|1210|1209.6|1210.6|1210.4|1209|1208.8|40077
1674749400000|2023-01-26 16:10:00|1210.2|1209.8|1211|1210.6|1211|1210.8|1210.2|1209.8|31730
1674749700000|2023-01-26 16:15:00|1210.8|1210.8|1209.4|1209|1211.6|1211.4|1209.2|1209|49904
1674750000000|2023-01-26 16:20:00|1209.2|1209.2|1211.2|1210.8|1212|1211.8|1208.6|1208.4|110825
1674750300000|2023-01-26 16:25:00|1211|1210.6|1213.2|1212.8|1214|1213.8|1210.2|1209.8|130979
1674806400000|2023-01-27 08:00:00|1217.8|1217.2|1220|1218.8|1226|1224.4|1216|1215|93641
1674806700000|2023-01-27 08:05:00|1220.2|1219|1228.2|1227.6|1229|1228.6|1220.2|1219|60505
1674807000000|2023-01-27 08:10:00|1228|1227.8|1223|1222.2|1228.4|1227.8|1223|1222.2|51095
1674807300000|2023-01-27 08:15:00|1222.6|1222.4|1221.4|1220.8|1223.6|1223|1220.2|1219.8|32751
1674807600000|2023-01-27 08:20:00|1221.2|1220.2|1220.6|1220.2|1221.2|1220.8|1218.6|1218|60555
1674807900000|2023-01-27 08:25:00|1220.8|1220.4|1222.2|1221.6|1222.6|1222.2|1218.4|1218|91115
1674808200000|2023-01-27 08:30:00|1222.4|1221.8|1224|1223.4|1224|1223.6|1221|1220.6|21479
1674808500000|2023-01-27 08:35:00|1223.8|1223.6|1224.4|1223.8|1224.6|1224|1223|1222.6|38949
1674808800000|2023-01-27 08:40:00|1224.2|1224|1223.2|1222.6|1225.8|1225.4|1223.2|1222.6|25495
1674809100000|2023-01-27 08:45:00|1223|1222.4|1221.6|1221.2|1224.8|1224.4|1220.6|1220.2|44676
1674809400000|2023-01-27 08:50:00|1221.4|1221|1224.8|1224.2|1225|1224.6|1221.4|1221|25493
1674809700000|2023-01-27 08:55:00|1224.4|1224.4|1224|1223.6|1224.6|1224.4|1223|1222.4|28708
1674810000000|2023-01-27 09:00:00|1223.8|1223.8|1224|1223.6|1225|1224.4|1223.6|1223.2|23646
1674810300000|2023-01-27 09:05:00|1224.2|1223.8|1223.8|1223.2|1225|1224.6|1222.4|1222.2|20053
1674810600000|2023-01-27 09:10:00|1223.6|1223.4|1221|1220.6|1224.2|1223.8|1221|1220.6|11181
1674810900000|2023-01-27 09:15:00|1220.8|1220.2|1219.2|1218.8|1221|1220.2|1219.2|1218.6|41218
1674811200000|2023-01-27 09:20:00|1219.4|1219|1218.2|1217.6|1219.8|1219.2|1217.4|1217|28746
1674811500000|2023-01-27 09:25:00|1218.4|1217.8|1215.8|1215.4|1218.8|1218.2|1215.8|1215.2|19139
1674811800000|2023-01-27 09:30:00|1216|1215.6|1217.4|1216.8|1217.8|1217.4|1216|1215.4|21418
1674812100000|2023-01-27 09:35:00|1217.6|1217|1218.6|1218|1218.6|1218.2|1216.8|1216.6|30370
1674812400000|2023-01-27 09:40:00|1218.4|1217.6|1217.6|1217.4|1218.6|1218|1217.6|1217|32754
1674812700000|2023-01-27 09:45:00|1217.4|1217|1217.2|1216.6|1217.4|1217.2|1215.8|1215.4|32374
1674813000000|2023-01-27 09:50:00|1217|1216.8|1215.8|1215.4|1217.6|1217.4|1215.4|1215.2|16806
1674813300000|2023-01-27 09:55:00|1215.6|1215.6|1216|1215.6|1217|1216.6|1215.6|1215.2|9782
1674813600000|2023-01-27 10:00:00|1216.2|1215.8|1216|1215.8|1216.6|1216.2|1215.6|1215.2|6930
1674813900000|2023-01-27 10:05:00|1216.2|1215.4|1216.6|1216.2|1217|1216.6|1215.6|1215.4|15323
1674814200000|2023-01-27 10:10:00|1216.4|1216|1217.8|1217.4|1217.8|1217.6|1215.8|1215.4|20916
1674814500000|2023-01-27 10:15:00|1218|1217.6|1219.6|1219.2|1219.6|1219.2|1217.8|1217.4|11309
1674814800000|2023-01-27 10:20:00|1219.4|1219.4|1221.4|1220.8|1221.4|1221|1219.4|1219.2|10637
1674815100000|2023-01-27 10:25:00|1221.2|1221|1220.8|1220.4|1221.6|1221.2|1220.6|1220.2|13539
1674815400000|2023-01-27 10:30:00|1221|1220.6|1221.2|1220.6|1221.6|1221.2|1220.6|1220.4|11344
1674815700000|2023-01-27 10:35:00|1221|1220.8|1221.6|1221.4|1221.8|1221.4|1220.8|1220.6|20775
1674816000000|2023-01-27 10:40:00|1221.4|1221.2|1220|1219.6|1221.6|1221.2|1219.8|1219.6|36788
1674816300000|2023-01-27 10:45:00|1219.8|1219.4|1219.4|1219.2|1220|1219.6|1218.6|1218.2|33116
1674816600000|2023-01-27 10:50:00|1219.6|1219.4|1220.6|1220.4|1220.6|1220.4|1219.6|1219.2|14400
1674816900000|2023-01-27 10:55:00|1220.4|1220.2|1220|1219.8|1221.4|1221|1219.4|1219|20286
1674817200000|2023-01-27 11:00:00|1219.4|1219.2|1222.2|1222|1222.4|1222|1219.4|1219.2|18604
1674817500000|2023-01-27 11:05:00|1222.4|1222.2|1225.8|1225.2|1225.8|1225.4|1222.4|1221.8|41165
1674817800000|2023-01-27 11:10:00|1226|1225.4|1226.6|1226.2|1226.6|1226.4|1225|1224.6|22912
1674818100000|2023-01-27 11:15:00|1226.4|1226.4|1226.6|1226.4|1227|1226.8|1226.2|1226|13042
1674818400000|2023-01-27 11:20:00|1226.4|1226|1228|1227.4|1228|1227.6|1225.8|1225.4|52172
1674818700000|2023-01-27 11:25:00|1227.8|1227.2|1229.8|1229.6|1230.4|1230.2|1227.4|1227.2|116904
1674819000000|2023-01-27 11:30:00|1230|1229.4|1227.6|1227.2|1230.2|1229.8|1227.4|1227|74592
1674819300000|2023-01-27 11:35:00|1227.4|1227.4|1226|1225.6|1227.4|1227.4|1225.6|1225|17098
1674819600000|2023-01-27 11:40:00|1225.8|1225.2|1226.4|1226|1226.4|1226.2|1225.6|1225.2|12590
1674819900000|2023-01-27 11:45:00|1226.2|1225.8|1226|1225.6|1226.4|1226.2|1225.6|1225.2|17252
1674820200000|2023-01-27 11:50:00|1225.8|1225.2|1225.2|1225|1225.8|1225.6|1224.8|1224.6|15639
1674820500000|2023-01-27 11:55:00|1225|1224.8|1226.4|1226|1226.8|1226.6|1224.4|1224|49774
1674820800000|2023-01-27 12:00:00|1226.2|1226.2|1227|1226.6|1227.4|1227.2|1226.2|1226|11317
1674821100000|2023-01-27 12:05:00|1227.2|1226.8|1227.8|1227.4|1228.8|1228.4|1226.6|1226.2|22566
1674821400000|2023-01-27 12:10:00|1227.6|1227|1228.2|1227.8|1228.6|1228.4|1227.6|1227|10145
1674821700000|2023-01-27 12:15:00|1228|1228|1228.6|1228.2|1229.4|1229.2|1228|1227.8|55512
1674822000000|2023-01-27 12:20:00|1228.4|1228|1226.4|1226|1228.6|1228|1226.2|1225.8|21968
1674822300000|2023-01-27 12:25:00|1226.6|1226.2|1224.4|1224|1227.2|1226.8|1224.2|1224|28043
1674822600000|2023-01-27 12:30:00|1224.2|1223.8|1223.6|1223.4|1224.2|1223.8|1222.6|1222.2|16150
1674822900000|2023-01-27 12:35:00|1223.4|1223.2|1224|1223.4|1224.2|1223.8|1222.6|1222.4|25712
1674823200000|2023-01-27 12:40:00|1223.8|1223.6|1225.4|1225.2|1225.4|1225.2|1223.8|1223.4|14562
1674823500000|2023-01-27 12:45:00|1225.2|1224.8|1225.8|1225.6|1226|1225.8|1225|1224.6|14095
1674823800000|2023-01-27 12:50:00|1225.6|1225.2|1225.6|1225.2|1226.4|1226|1225.2|1224.8|36886
1674824100000|2023-01-27 12:55:00|1225.8|1225.4|1226|1225.6|1226.8|1226.4|1225.6|1225.2|16546
1674824400000|2023-01-27 13:00:00|1225.8|1225.4|1227.2|1226.6|1227.2|1226.8|1225.6|1225.2|27948
1674824700000|2023-01-27 13:05:00|1227|1226.4|1227|1226.6|1228|1227.6|1226.6|1226.4|28859
1674825000000|2023-01-27 13:10:00|1227.4|1226.8|1228.6|1228.4|1228.6|1228.4|1226.8|1226.6|29737
1674825300000|2023-01-27 13:15:00|1228.8|1228.8|1230|1229.4|1230.2|1229.8|1228.8|1228.4|29383
1674825600000|2023-01-27 13:20:00|1229.8|1229.6|1231|1230.8|1231|1230.8|1229.2|1229|43783
1674825900000|2023-01-27 13:25:00|1230.8|1230.6|1230.8|1230.6|1231|1230.8|1229.6|1229.4|30018
1674826200000|2023-01-27 13:30:00|1230.6|1230.4|1230.2|1229.8|1230.6|1230.4|1228.4|1228|29657
1674826500000|2023-01-27 13:35:00|1230.8|1230|1230|1229.4|1231|1230.4|1229.2|1229|31365
1674826800000|2023-01-27 13:40:00|1229.8|1229.2|1230.2|1230|1230.2|1230|1229.4|1229|10662
1674827100000|2023-01-27 13:45:00|1230|1229.8|1229.4|1229|1230.6|1230.4|1229.2|1228.6|56718
1674827400000|2023-01-27 13:50:00|1229.6|1229.2|1230.2|1229.8|1230.4|1230|1227.4|1227|45994
1674827700000|2023-01-27 13:55:00|1230|1230|1230|1229.6|1230.6|1230.2|1229.2|1228.8|20867
1674828000000|2023-01-27 14:00:00|1230.2|1229.8|1231.4|1231|1231.6|1231.2|1229.6|1229.2|34295
1674828300000|2023-01-27 14:05:00|1231.6|1231.2|1233|1232.8|1233.2|1232.8|1231.2|1230.8|67622
1674828600000|2023-01-27 14:10:00|1233.4|1232.6|1232.4|1232.2|1233.6|1233.2|1232.2|1231.8|44006
1674828900000|2023-01-27 14:15:00|1232.6|1231.8|1231.4|1231.2|1232.6|1232.2|1231.4|1231.2|26142
1674829200000|2023-01-27 14:20:00|1231.8|1231.4|1232.4|1232.2|1232.8|1232.6|1231.8|1231.4|48776
1674829500000|2023-01-27 14:25:00|1232.6|1231.8|1233.2|1232.8|1234|1233.6|1231.8|1231.6|26574
1674829800000|2023-01-27 14:30:00|1233|1232.6|1232|1231.8|1233.2|1232.6|1231.6|1231.2|24304
1674830100000|2023-01-27 14:35:00|1232.2|1232|1232.6|1232.2|1233.6|1233.4|1232.2|1231.8|34588
1674830400000|2023-01-27 14:40:00|1232.4|1232|1230.2|1229.8|1233|1232.8|1230|1229.6|31216
1674830700000|2023-01-27 14:45:00|1230.4|1230|1228.6|1228.4|1231.2|1231|1228.6|1228|47343
1674831000000|2023-01-27 14:50:00|1228.8|1228.2|1232.6|1232.2|1232.6|1232.2|1228.8|1228.2|104552
1674831300000|2023-01-27 14:55:00|1232.8|1232.4|1232.2|1231.8|1232.8|1232.4|1231.6|1231.4|28379
1674831600000|2023-01-27 15:00:00|1232.6|1232|1233.4|1233.2|1233.6|1233.4|1231.8|1231.4|67208
1674831900000|2023-01-27 15:05:00|1233.2|1233|1234.2|1234|1234.4|1234.2|1233.2|1233|40113
1674832200000|2023-01-27 15:10:00|1234.4|1234.2|1235.6|1235.2|1235.8|1235.6|1233.8|1233.6|83894
1674832500000|2023-01-27 15:15:00|1235.4|1235|1235.6|1235.2|1236.2|1236|1235.2|1234.8|58995
1674832800000|2023-01-27 15:20:00|1235.4|1235.4|1234.6|1234.2|1235.8|1235.6|1233.8|1233.6|33337
1674833100000|2023-01-27 15:25:00|1234.8|1234.4|1233|1232.8|1235|1234.8|1232.6|1232.4|56394
1674833400000|2023-01-27 15:30:00|1232.8|1232.4|1232.2|1232|1233|1232.6|1232|1231.8|46160
1674833700000|2023-01-27 15:35:00|1232|1231.8|1231.8|1231.4|1232.8|1232.4|1231|1230.6|86324
1674834000000|2023-01-27 15:40:00|1231.6|1231.2|1230.6|1230.2|1231.6|1231.2|1230.2|1230|23124
1674834300000|2023-01-27 15:45:00|1230.4|1230.4|1229.4|1229.2|1230.6|1230.4|1228.4|1228|63317
1674834600000|2023-01-27 15:50:00|1229.6|1229.4|1228.2|1228|1229.6|1229.4|1228|1227.8|25126
1674834900000|2023-01-27 15:55:00|1228|1227.8|1230.4|1230.2|1230.4|1230.2|1227.6|1227.2|33649
1674835200000|2023-01-27 16:00:00|1230.2|1229.8|1230.2|1229.8|1230.2|1230|1229.4|1229.2|69742
1674835500000|2023-01-27 16:05:00|1230.4|1230|1230.2|1230|1231|1230.6|1229.2|1228.8|37872
1674835800000|2023-01-27 16:10:00|1230|1229.8|1230.6|1230.2|1231.6|1231.2|1230|1229.8|47956
1674836100000|2023-01-27 16:15:00|1230.4|1230.4|1231.8|1231.6|1232|1231.6|1230.4|1230.2|18793
1674836400000|2023-01-27 16:20:00|1232|1231.8|1233|1232.8|1233|1232.8|1232|1231.8|29738
1674836700000|2023-01-27 16:25:00|1233.2|1233|1235|1234.8|1235|1234.8|1233.2|1233|75834
1675065600000|2023-01-30 08:00:00|1232.2|1230.8|1234|1233|1236|1235|1231.6|1230.2|68443
1675065900000|2023-01-30 08:05:00|1233.8|1233.2|1228.8|1228.2|1234.4|1233.6|1227.8|1227|64414
1675066200000|2023-01-30 08:10:00|1228.6|1228|1227.8|1227.2|1229.6|1229|1225.8|1225.2|28977
1675066500000|2023-01-30 08:15:00|1227.6|1227|1227.2|1226.4|1227.8|1227.4|1225.6|1225|30712
1675066800000|2023-01-30 08:20:00|1227|1226|1221|1220.4|1227|1226|1220.8|1220.2|56174
1675067100000|2023-01-30 08:25:00|1220.8|1220|1219|1218.4|1221.2|1220.6|1218.2|1218|41256
1675067400000|2023-01-30 08:30:00|1219.2|1218.6|1223.2|1222.8|1223.6|1223.2|1218.4|1218|70821
1675067700000|2023-01-30 08:35:00|1223.4|1223|1225.4|1224.8|1226.6|1226|1223.2|1222.8|25372
1675068000000|2023-01-30 08:40:00|1225.6|1225|1225.2|1224.6|1225.6|1225.2|1223.6|1223.2|40470
1675068300000|2023-01-30 08:45:00|1225|1224.4|1222|1221.6|1225.2|1224.6|1221.6|1221|45560
1675068600000|2023-01-30 08:50:00|1222.2|1221.4|1220.4|1220|1222.6|1222.4|1220.2|1220|56206
1675068900000|2023-01-30 08:55:00|1220.2|1220.2|1222.6|1222.2|1222.6|1222.4|1219.4|1219|34069
1675069200000|2023-01-30 09:00:00|1222.2|1221.6|1225|1224.4|1225.6|1225|1222.2|1221.6|36163
1675069500000|2023-01-30 09:05:00|1224.8|1224.6|1220.8|1220.2|1224.8|1224.6|1220|1219.8|18581
1675069800000|2023-01-30 09:10:00|1221|1220.4|1224.4|1224|1225.2|1224.6|1221|1220.4|14044
1675070100000|2023-01-30 09:15:00|1224.2|1223.8|1224.6|1224.2|1224.6|1224.2|1223.2|1222.8|17780
1675070400000|2023-01-30 09:20:00|1224.4|1223.8|1226.2|1225.6|1226.2|1225.8|1223.2|1222.8|28810
1675070700000|2023-01-30 09:25:00|1226|1225.4|1224.8|1224.2|1226.6|1226.2|1222.8|1222.6|26516
1675071000000|2023-01-30 09:30:00|1224.6|1224.4|1223.2|1222.8|1225.6|1225.2|1223.2|1222.8|24745
1675071300000|2023-01-30 09:35:00|1223.4|1222.6|1219.6|1219.4|1223.4|1222.6|1218.6|1218.2|51676
1675071600000|2023-01-30 09:40:00|1220|1219.2|1220.2|1219.6|1221|1220.4|1217.8|1217.4|24489
1675071900000|2023-01-30 09:45:00|1220|1219.4|1222.4|1222|1222.8|1222.4|1219.6|1219.2|33758
1675072200000|2023-01-30 09:50:00|1222.6|1221.6|1220.4|1220|1222.6|1222|1220.4|1219.8|11483
1675072500000|2023-01-30 09:55:00|1220.2|1219.8|1221.8|1221.4|1222.4|1222|1220|1219.6|28709
1675072800000|2023-01-30 10:00:00|1221.6|1221|1222|1221.6|1223|1222.6|1220.6|1220.2|31322
1675073100000|2023-01-30 10:05:00|1221.8|1221.8|1221.6|1221.2|1223.8|1223.4|1221.4|1220.8|20181
1675073400000|2023-01-30 10:10:00|1221.4|1221|1224.6|1224.2|1224.8|1224.4|1221.2|1220.8|27588
1675073700000|2023-01-30 10:15:00|1224.4|1224|1225.8|1225.4|1226.2|1225.8|1224.4|1223.8|36195
1675074000000|2023-01-30 10:20:00|1226|1225.2|1226|1225.6|1226.6|1226.2|1225.4|1225.2|28872
1675074300000|2023-01-30 10:25:00|1225.8|1225.4|1226.4|1226.2|1226.8|1226.4|1224.8|1224.6|14457
1675074600000|2023-01-30 10:30:00|1226.2|1225.8|1225|1224.8|1226.2|1225.8|1224.4|1224|15862
1675074900000|2023-01-30 10:35:00|1225.2|1224.4|1225|1224.6|1225.2|1224.6|1223.8|1223.6|16595
1675075200000|2023-01-30 10:40:00|1224.8|1224.8|1224.4|1224.2|1225.2|1225|1224|1223.8|15171
1675075500000|2023-01-30 10:45:00|1224.8|1224.4|1223.8|1223.4|1224.8|1224.6|1223.4|1223|7260
1675075800000|2023-01-30 10:50:00|1223.6|1223.2|1224.4|1224.2|1224.8|1224.4|1222.8|1222.4|51500
1675076100000|2023-01-30 10:55:00|1224.2|1224|1224.6|1224.2|1225|1224.6|1224|1223.6|15664
1675076400000|2023-01-30 11:00:00|1224.4|1224.4|1224.6|1224.2|1224.8|1224.4|1223.6|1223.2|14576
1675076700000|2023-01-30 11:05:00|1224.4|1224.4|1224.6|1224.2|1225.8|1225.4|1224.4|1224|13628
1675077000000|2023-01-30 11:10:00|1224.4|1223.8|1223.6|1223.2|1224.6|1224.2|1223.2|1222.8|42047
1675077300000|2023-01-30 11:15:00|1223.8|1223.4|1224|1223.6|1224.4|1224.2|1223.4|1223|32810
1675077600000|2023-01-30 11:20:00|1223.8|1223.4|1222|1221.6|1223.8|1223.4|1221.8|1221.6|49031
1675077900000|2023-01-30 11:25:00|1222.2|1221.8|1223|1222.8|1223.2|1222.8|1221.4|1221|21457
1675078200000|2023-01-30 11:30:00|1223.2|1223.2|1222|1221.6|1223.6|1223.2|1221.6|1221.2|17944
1675078500000|2023-01-30 11:35:00|1222.2|1221.8|1222.4|1222.2|1222.6|1222.4|1221.6|1221.4|12988
1675078800000|2023-01-30 11:40:00|1222.6|1222.4|1223.4|1223.2|1223.8|1223.6|1222.4|1222.2|26642
1675079100000|2023-01-30 11:45:00|1223.6|1223.4|1224.4|1224.2|1225|1224.6|1223.4|1223.2|35365
1675079400000|2023-01-30 11:50:00|1224.2|1224|1224.2|1224|1224.6|1224.2|1223.2|1222.8|28841
1675079700000|2023-01-30 11:55:00|1224|1223.8|1223.8|1223.6|1224.8|1224.4|1223.4|1223|51880
1675080000000|2023-01-30 12:00:00|1224.2|1223.4|1223.6|1223.4|1224.2|1223.8|1223.6|1223.2|14275
1675080300000|2023-01-30 12:05:00|1223.8|1223.2|1224.4|1224|1225.2|1224.8|1223.4|1223.2|34742
1675080600000|2023-01-30 12:10:00|1224.6|1224.2|1224|1223.6|1224.6|1224.4|1223.4|1223|7692
1675080900000|2023-01-30 12:15:00|1223.8|1223.4|1224.8|1224.4|1225|1224.6|1223.8|1223.4|20560
1675081200000|2023-01-30 12:20:00|1225|1224.6|1225.4|1225.2|1225.6|1225.2|1224.8|1224.4|9501
1675081500000|2023-01-30 12:25:00|1225.6|1225.4|1227|1226.4|1227|1226.6|1225.4|1225.2|10109
1675081800000|2023-01-30 12:30:00|1226.8|1226.2|1226.2|1225.8|1226.8|1226.2|1225|1224.8|34046
1675082100000|2023-01-30 12:35:00|1226.4|1226|1226.2|1225.8|1226.8|1226.4|1225.8|1225.4|8807
1675082400000|2023-01-30 12:40:00|1226|1226|1227|1226.8|1227|1226.8|1226|1226|16443
1675082700000|2023-01-30 12:45:00|1226.8|1226.6|1229|1228.4|1234|1233.4|1226.6|1226.2|32691
1675083000000|2023-01-30 12:50:00|1228.8|1228.6|1229|1228.8|1231|1230.6|1227.4|1227|30188
1675083300000|2023-01-30 12:55:00|1229.4|1228.6|1228.8|1228.4|1230.8|1230.4|1228.2|1228|27186
1675083600000|2023-01-30 13:00:00|1229|1228.6|1229.2|1228.6|1230|1229.8|1228.2|1227.8|28908
1675083900000|2023-01-30 13:05:00|1229|1228.8|1230.2|1230|1230.2|1230|1229|1228.6|23033
1675084200000|2023-01-30 13:10:00|1230.4|1230.2|1231.2|1230.8|1231.8|1231.2|1230|1229.6|29508
1675084500000|2023-01-30 13:15:00|1231.4|1231|1231|1230.8|1231.6|1231.2|1230.4|1230.2|21268
1675084800000|2023-01-30 13:20:00|1231.2|1230.6|1230.2|1229.8|1231.2|1230.8|1229.6|1229.2|7499
1675085100000|2023-01-30 13:25:00|1230|1229.4|1231|1230.6|1231.4|1231|1229.6|1229.2|10322
1675085400000|2023-01-30 13:30:00|1230.8|1230.2|1231|1230.8|1231.2|1230.8|1230.2|1230|16958
1675085700000|2023-01-30 13:35:00|1231.2|1231|1231.4|1231|1232|1231.8|1231.2|1231|27328
1675086000000|2023-01-30 13:40:00|1231.2|1230.8|1230.6|1230.4|1231.2|1230.8|1230.2|1230|21014
1675086300000|2023-01-30 13:45:00|1230.4|1230.2|1231.2|1231|1231.4|1231|1230.4|1230.2|15015
1675086600000|2023-01-30 13:50:00|1231|1230.8|1231.6|1231.4|1232|1231.6|1231|1230.6|19576
1675086900000|2023-01-30 13:55:00|1231.4|1231.2|1231.4|1231.2|1232|1231.8|1231.4|1231.2|9085
1675087200000|2023-01-30 14:00:00|1231.2|1231|1230.2|1229.8|1232|1231.6|1230|1229.8|39760
1675087500000|2023-01-30 14:05:00|1230|1229.6|1230.6|1230.2|1231.2|1230.8|1230|1229.6|27111
1675087800000|2023-01-30 14:10:00|1230.8|1230.4|1232|1231.6|1232.2|1232|1230.6|1230.4|18167
1675088100000|2023-01-30 14:15:00|1231.8|1231.8|1231.4|1231|1232.2|1231.8|1230.6|1230.2|17701
1675088400000|2023-01-30 14:20:00|1231.2|1231.2|1231.8|1231.4|1231.8|1231.6|1231|1230.6|36482
1675088700000|2023-01-30 14:25:00|1231.6|1231.6|1231.4|1231|1232.6|1232.2|1231.2|1231|22315
1675089000000|2023-01-30 14:30:00|1231.2|1230.8|1231.6|1231.2|1232|1231.8|1229.8|1229.4|58124
1675089300000|2023-01-30 14:35:00|1232|1231.4|1232.6|1232.4|1232.8|1232.4|1231|1230.8|31147
1675089600000|2023-01-30 14:40:00|1232.4|1232.2|1232.8|1232.4|1233.6|1233|1232.4|1232|34201
1675089900000|2023-01-30 14:45:00|1233|1232.6|1235.4|1235.2|1236.2|1236|1232.6|1232.4|48802
1675090200000|2023-01-30 14:50:00|1235.6|1235|1233.6|1233.4|1235.6|1235.4|1233.6|1233.4|36759
1675090500000|2023-01-30 14:55:00|1233.4|1233.2|1232.2|1232|1233.4|1233.2|1231.8|1231.4|40969
1675090800000|2023-01-30 15:00:00|1232.4|1231.8|1233.6|1233.4|1234.6|1234.2|1232.4|1231.6|34806
1675091100000|2023-01-30 15:05:00|1233.8|1233.2|1233.2|1233|1234.6|1234.4|1232.8|1232.6|30449
1675091400000|2023-01-30 15:10:00|1233.4|1233.2|1234.4|1234.2|1234.8|1234.6|1233.2|1233.2|27173
1675091700000|2023-01-30 15:15:00|1234.6|1234.4|1231.2|1231|1234.6|1234.4|1231.2|1231|35122
1675092000000|2023-01-30 15:20:00|1231.6|1231.4|1230.6|1230.2|1232|1231.6|1230.2|1230|62155
1675092300000|2023-01-30 15:25:00|1230.4|1230|1230.6|1230.4|1230.8|1230.4|1228.8|1228.6|60452
1675092600000|2023-01-30 15:30:00|1230.4|1230.2|1228.6|1228.2|1230.4|1230.2|1228.2|1227.8|68699
1675092900000|2023-01-30 15:35:00|1228.8|1228.4|1227.8|1227.6|1229.6|1229.2|1227.4|1227.2|36356
1675093200000|2023-01-30 15:40:00|1228|1227.4|1227.8|1227.4|1228|1227.8|1227.2|1227|31545
1675093500000|2023-01-30 15:45:00|1227.6|1227.2|1228.4|1228.2|1228.6|1228.4|1227.4|1227.2|27942
1675093800000|2023-01-30 15:50:00|1228.6|1228.4|1228.2|1227.8|1229.2|1228.8|1227.2|1226.8|30043
1675094100000|2023-01-30 15:55:00|1228|1228|1227.8|1227.6|1228.8|1228.6|1227.8|1227.6|33900
1675094400000|2023-01-30 16:00:00|1228|1227.8|1227.8|1227.6|1228.6|1228.4|1227.4|1227|64639
1675094700000|2023-01-30 16:05:00|1228|1227.8|1226.2|1226|1228.2|1228|1226|1225.8|76581
1675095000000|2023-01-30 16:10:00|1226.6|1226.2|1226.4|1226|1227|1226.8|1226.2|1226|17303
1675095300000|2023-01-30 16:15:00|1226.6|1226.2|1226.8|1226.6|1227.2|1227|1226.6|1226.2|22361
1675095600000|2023-01-30 16:20:00|1226.6|1226.4|1228|1227.8|1228|1227.8|1225.8|1225.6|31156
1675095900000|2023-01-30 16:25:00|1227.8|1227.6|1229.2|1228.8|1229.8|1229.4|1227.4|1227.2|91310
1675152000000|2023-01-31 08:00:00|1233.2|1232.2|1230.8|1229.8|1234.6|1233.4|1226.8|1225.6|142771
1675152300000|2023-01-31 08:05:00|1231.2|1230|1227|1226.4|1234.2|1233.4|1227|1226|99536
1675152600000|2023-01-31 08:10:00|1227.4|1226.6|1223.4|1223|1227.4|1226.6|1220.6|1220|97499
1675152900000|2023-01-31 08:15:00|1223|1222.4|1219|1218.2|1225.4|1224.8|1217.8|1217|53661
1675153200000|2023-01-31 08:20:00|1218.8|1218.4|1215|1214.4|1219.4|1219|1214.8|1214|47589
1675153500000|2023-01-31 08:25:00|1215.2|1214.2|1212.8|1212.2|1215.2|1214.6|1210.8|1210|74702
1675153800000|2023-01-31 08:30:00|1213.2|1212.4|1222.8|1222|1223.6|1223|1212.8|1212.4|60337
1675154100000|2023-01-31 08:35:00|1222.6|1222.6|1218.8|1218.2|1224.6|1224|1218.6|1218.2|31170
1675154400000|2023-01-31 08:40:00|1219|1217.8|1215.2|1214.8|1219.2|1218.8|1215|1214.6|35357
1675154700000|2023-01-31 08:45:00|1215.4|1214.6|1213.6|1213|1215.4|1214.8|1212.2|1212|23761
1675155000000|2023-01-31 08:50:00|1213.8|1213.2|1216.2|1215.6|1216.2|1215.6|1213.4|1213|32607
1675155300000|2023-01-31 08:55:00|1215.8|1215.4|1217|1216.6|1218.2|1217.8|1215.8|1215.2|29444
1675155600000|2023-01-31 09:00:00|1217.2|1216.8|1217.8|1217.6|1219.6|1219.2|1217.2|1216.8|23862
1675155900000|2023-01-31 09:05:00|1217.4|1217.2|1221.4|1221|1221.4|1221|1217.4|1217.2|15153
1675156200000|2023-01-31 09:10:00|1221.6|1221.2|1219.4|1218.8|1222|1221.6|1217.8|1217.2|41509
1675156500000|2023-01-31 09:15:00|1219.2|1218.6|1215|1214.8|1219.4|1218.8|1214|1213.4|13219
1675156800000|2023-01-31 09:20:00|1215.4|1214.4|1215.4|1215|1215.6|1215.2|1214.2|1213.8|25913
1675157100000|2023-01-31 09:25:00|1215.2|1215.2|1217.2|1216.6|1217.6|1217.2|1215.2|1214.8|19055
1675157400000|2023-01-31 09:30:00|1217.6|1216.8|1219|1218.6|1219.8|1219.2|1217|1216.6|15654
1675157700000|2023-01-31 09:35:00|1218.8|1219|1218.4|1218|1219.6|1219|1218.2|1217.8|12259
1675158000000|2023-01-31 09:40:00|1218.2|1217.8|1221|1220.4|1221.6|1221.2|1218.2|1217.8|19525
1675158300000|2023-01-31 09:45:00|1220.8|1220.6|1218.6|1218.2|1221.4|1220.8|1218.6|1218.2|8558
1675158600000|2023-01-31 09:50:00|1218.8|1218|1218.8|1218.6|1219.4|1218.8|1217.2|1216.6|29931
1675158900000|2023-01-31 09:55:00|1219|1218.8|1221|1220.4|1221|1220.8|1218.8|1218.6|13887
1675159200000|2023-01-31 10:00:00|1220.8|1220|1220.2|1220|1221|1220.8|1219.6|1219.4|9876
1675159500000|2023-01-31 10:05:00|1220|1219.8|1222.6|1222.2|1222.8|1222.2|1219.6|1219|11475
1675159800000|2023-01-31 10:10:00|1222.8|1222.4|1222|1221.4|1222.8|1222.4|1220.8|1220.2|12141
1675160100000|2023-01-31 10:15:00|1221.8|1221|1222.6|1222.2|1222.6|1222.2|1220.4|1219.8|4726
1675160400000|2023-01-31 10:20:00|1222.4|1222|1222|1221.6|1222.8|1222.6|1221.8|1221.6|17623
1675160700000|2023-01-31 10:25:00|1221.8|1221.4|1221.4|1221|1222.4|1222|1220.6|1220.2|15348
1675161000000|2023-01-31 10:30:00|1222|1221.2|1219|1218.6|1222|1221.4|1218.6|1218.4|23280
1675161300000|2023-01-31 10:35:00|1218.8|1218.8|1221|1220.8|1221|1220.8|1218.8|1218.4|17939
1675161600000|2023-01-31 10:40:00|1221.4|1221.2|1222.4|1221.8|1222.8|1222.2|1221|1220.6|14614
1675161900000|2023-01-31 10:45:00|1222.2|1222|1223.2|1222.8|1223.4|1223|1221.6|1221.4|18114
1675162200000|2023-01-31 10:50:00|1222.8|1222.4|1222.6|1222.2|1223.2|1222.8|1222.4|1222|16755
1675162500000|2023-01-31 10:55:00|1222.8|1222.4|1221|1220.4|1222.8|1222.4|1220.6|1220.2|36254
1675162800000|2023-01-31 11:00:00|1220.8|1220.6|1221|1220.8|1221.2|1220.8|1219.4|1219|25172
1675163100000|2023-01-31 11:05:00|1221.2|1221|1221.8|1221.4|1221.8|1221.6|1220.4|1220|24857
1675163400000|2023-01-31 11:10:00|1221.6|1221.6|1219.4|1219|1221.8|1221.6|1219.4|1219|45728
1675163700000|2023-01-31 11:15:00|1219.6|1219.2|1221.2|1221|1221.4|1221|1219.6|1219.2|45292
1675164000000|2023-01-31 11:20:00|1221|1220.6|1221.6|1221.4|1221.6|1221.4|1220.6|1220.4|29101
1675164300000|2023-01-31 11:25:00|1222|1221.6|1219.8|1219.4|1222|1221.6|1219.8|1219.4|12856
1675164600000|2023-01-31 11:30:00|1219.6|1219|1217.6|1217.2|1220|1219.4|1217.4|1217|48502
1675164900000|2023-01-31 11:35:00|1217.8|1217.4|1220|1219.6|1220.6|1220.4|1217|1216.8|37123
1675165200000|2023-01-31 11:40:00|1219.8|1219.4|1221.8|1221.4|1221.8|1221.4|1219.6|1219.2|7841
1675165500000|2023-01-31 11:45:00|1221.6|1221.6|1220.8|1220.6|1222.2|1222|1220|1219.8|21968
1675165800000|2023-01-31 11:50:00|1220.6|1220.4|1222|1221.6|1222|1221.6|1219.8|1219.4|14258
1675166100000|2023-01-31 11:55:00|1222.2|1221.8|1220.8|1220.6|1222.2|1222|1220.8|1220.4|21178
1675166400000|2023-01-31 12:00:00|1221.2|1221|1220.4|1220|1222|1221.4|1220|1219.8|14355
1675166700000|2023-01-31 12:05:00|1220.2|1220.2|1219.6|1219.2|1220.8|1220.6|1218.8|1218.2|16596
1675167000000|2023-01-31 12:10:00|1220.4|1220|1222.2|1221.8|1222.2|1222|1220.4|1220|48137
1675167300000|2023-01-31 12:15:00|1222|1221.4|1221.6|1221.4|1222|1221.6|1220.8|1220.4|7712
1675167600000|2023-01-31 12:20:00|1222|1221.2|1222|1221.4|1223|1222.6|1221.8|1221.2|10754
1675167900000|2023-01-31 12:25:00|1221.8|1221.6|1222.4|1222|1222.4|1222|1221.8|1221.4|5942
1675168200000|2023-01-31 12:30:00|1222.6|1222.2|1221.8|1221.2|1223|1222.8|1221.6|1221.2|22194
1675168500000|2023-01-31 12:35:00|1221.6|1221.4|1221.4|1220.8|1222|1221.6|1221|1220.6|21652
1675168800000|2023-01-31 12:40:00|1221.2|1220.6|1219.6|1219.2|1222|1221.6|1219.6|1219.2|22106
1675169100000|2023-01-31 12:45:00|1219.4|1219.4|1219.6|1219.4|1220.2|1219.8|1219.2|1219|34474
1675169400000|2023-01-31 12:50:00|1219.8|1219.6|1219.6|1219.2|1219.8|1219.6|1219|1218.6|19541
1675169700000|2023-01-31 12:55:00|1219.8|1219.4|1220|1219.6|1220.2|1219.8|1219.4|1219.2|45759
1675170000000|2023-01-31 13:00:00|1220.2|1219.8|1219.2|1218.8|1221.6|1221.2|1219.2|1218.8|25590
1675170300000|2023-01-31 13:05:00|1219|1218.6|1220.6|1220.2|1221|1220.6|1218.6|1218|15207
1675170600000|2023-01-31 13:10:00|1220.4|1220.4|1221.2|1221|1221.4|1221|1220|1219.6|10769
1675170900000|2023-01-31 13:15:00|1221|1220.8|1221.4|1221|1222|1221.6|1220.8|1220.4|6599
1675171200000|2023-01-31 13:20:00|1221.2|1220.6|1220.4|1220|1221.8|1221.4|1219.8|1219.4|32099
1675171500000|2023-01-31 13:25:00|1220.6|1219.8|1219|1218.6|1220.8|1220.6|1219|1218.4|22181
1675171800000|2023-01-31 13:30:00|1219.4|1219|1219|1218.6|1219.8|1219.4|1217.8|1217.4|32731
1675172100000|2023-01-31 13:35:00|1219.2|1218.8|1221.4|1221|1221.8|1221.4|1219|1218.6|23299
1675172400000|2023-01-31 13:40:00|1221.2|1221.2|1219.2|1218.8|1221.4|1221.2|1218.6|1218.4|10465
1675172700000|2023-01-31 13:45:00|1219.6|1219.2|1221.6|1221|1222|1221.8|1219.6|1219|32127
1675173000000|2023-01-31 13:50:00|1221.8|1221.2|1222|1221.6|1222.6|1222.2|1221.6|1221.2|18460
1675173300000|2023-01-31 13:55:00|1222.2|1221.8|1222.4|1222|1223.2|1222.8|1221.8|1221.2|11452
1675173600000|2023-01-31 14:00:00|1222.8|1222.4|1221.8|1221.4|1223.2|1222.8|1221.6|1221.2|24146
1675173900000|2023-01-31 14:05:00|1221.6|1221.2|1221.8|1221.4|1222|1221.8|1220.4|1220.2|28798
1675174200000|2023-01-31 14:10:00|1221.6|1221.2|1221.6|1221.2|1221.8|1221.4|1221|1220.6|22558
1675174500000|2023-01-31 14:15:00|1221.4|1221|1221.4|1221|1222|1221.6|1221.2|1221|10506
1675174800000|2023-01-31 14:20:00|1221.6|1221.2|1221.8|1221.4|1221.8|1221.4|1221|1220.6|28765
1675175100000|2023-01-31 14:25:00|1221.6|1221.2|1221|1220.8|1221.6|1221.4|1221|1220.8|12266
1675175400000|2023-01-31 14:30:00|1220.8|1220.6|1220.2|1219.8|1221.6|1221.2|1219.4|1219|65197
1675175700000|2023-01-31 14:35:00|1220|1219.6|1219.4|1219|1220|1219.6|1216.6|1216.4|39543
1675176000000|2023-01-31 14:40:00|1219.2|1218.6|1219|1218.6|1219.6|1219.2|1218.4|1218|17490
1675176300000|2023-01-31 14:45:00|1218.8|1218.4|1219.6|1219.2|1220.8|1220.6|1217.8|1217.4|46074
1675176600000|2023-01-31 14:50:00|1219.8|1219.4|1221|1220.6|1221.6|1221.2|1219.8|1219.2|34691
1675176900000|2023-01-31 14:55:00|1220.8|1220.2|1219.6|1219.2|1220.8|1220.4|1219|1218.6|31735
1675177200000|2023-01-31 15:00:00|1219.4|1219|1219.6|1219.2|1219.8|1219.6|1218.2|1218|41829
1675177500000|2023-01-31 15:05:00|1219.8|1219.4|1220.2|1219.8|1221.4|1221|1219.4|1219|30970
1675177800000|2023-01-31 15:10:00|1220|1219.6|1221|1220.8|1221.6|1221.2|1220|1219.6|31098
1675178100000|2023-01-31 15:15:00|1221.2|1220.6|1220.4|1220|1221.4|1221|1219.8|1219.4|35921
1675178400000|2023-01-31 15:20:00|1220.6|1220.2|1220.2|1219.8|1221|1220.6|1219.4|1219|26712
1675178700000|2023-01-31 15:25:00|1220.4|1220|1220.6|1220.2|1220.6|1220.2|1219.2|1218.8|19477
1675179000000|2023-01-31 15:30:00|1220.8|1220.4|1220.4|1220|1221.4|1221|1220|1219.6|41691
1675179300000|2023-01-31 15:35:00|1220.6|1220.2|1219.6|1219.4|1220.8|1220.6|1219.6|1219.4|31567
1675179600000|2023-01-31 15:40:00|1219.8|1219.6|1220.6|1220.2|1220.8|1220.6|1219.8|1219.6|27566
1675179900000|2023-01-31 15:45:00|1220.4|1220.4|1220.6|1220.4|1220.8|1220.6|1220.2|1220|25516
1675180200000|2023-01-31 15:50:00|1220.8|1220.6|1220.6|1220.4|1221.8|1221.4|1220.4|1220.2|49202
1675180500000|2023-01-31 15:55:00|1220.8|1220.6|1220.8|1220.4|1220.8|1220.6|1219.6|1219.2|24857
1675180800000|2023-01-31 16:00:00|1221.2|1220.6|1221.2|1220.8|1221.8|1221.4|1220.8|1220.4|40998
1675181100000|2023-01-31 16:05:00|1221|1220.4|1221.8|1221.6|1221.8|1221.6|1220.6|1220.4|20790
1675181400000|2023-01-31 16:10:00|1221.6|1221.4|1221.2|1220.8|1222|1221.8|1220.8|1220.6|11418
1675181700000|2023-01-31 16:15:00|1221.4|1221|1221.8|1221.4|1222.8|1222.4|1221.2|1221|36344
1675182000000|2023-01-31 16:20:00|1222|1221.6|1223.2|1223|1223.8|1223.6|1221.8|1221.4|67306
1675182300000|2023-01-31 16:25:00|1223.4|1222.8|1221.8|1221.4|1223.4|1223|1221.2|1221|46940
1675238400000|2023-02-01 08:00:00|1224.4|1224|1225.8|1225.2|1228.8|1228|1224.4|1223.8|33275
1675238700000|2023-02-01 08:05:00|1225.6|1225|1222|1221.4|1225.6|1225|1218.8|1218.2|33375
1675239000000|2023-02-01 08:10:00|1221|1220.4|1218.2|1217.6|1221|1220.4|1215.8|1215|48468
1675239300000|2023-02-01 08:15:00|1218|1217.4|1217.4|1217|1219.8|1219.2|1216.6|1216.2|65548
1675239600000|2023-02-01 08:20:00|1217|1216.4|1217|1216.4|1218|1217.4|1216|1215.6|34165
1675239900000|2023-02-01 08:25:00|1216.8|1215.8|1214.4|1213.8|1216.8|1215.8|1212|1211.8|59290
1675240200000|2023-02-01 08:30:00|1214.2|1214|1221.6|1221.2|1221.6|1221.2|1214|1213.8|48781
1675240500000|2023-02-01 08:35:00|1222.6|1222|1221.2|1220.8|1222.6|1222|1220.4|1219.8|41107
1675240800000|2023-02-01 08:40:00|1221.4|1221|1221.6|1221.2|1223|1222.8|1221.4|1220.6|26276
1675241100000|2023-02-01 08:45:00|1221.4|1221|1219.8|1219.6|1221.8|1221.4|1219.6|1219.2|68493
1675241400000|2023-02-01 08:50:00|1220|1219.4|1222.4|1221.8|1222.6|1222.2|1219|1218.4|26305
1675241700000|2023-02-01 08:55:00|1222.2|1222|1221.2|1220.8|1223|1222.6|1220.2|1219.8|15065
1675242000000|2023-02-01 09:00:00|1221.6|1221.2|1218|1217.6|1221.6|1221.2|1217.2|1216.8|34715
1675242300000|2023-02-01 09:05:00|1218.4|1217.8|1220.8|1220.4|1221.2|1221|1218|1217.6|55855
1675242600000|2023-02-01 09:10:00|1221.2|1220.6|1223.4|1222.8|1225.6|1225.2|1221.2|1220.6|32235
1675242900000|2023-02-01 09:15:00|1223.2|1223|1222.4|1222.2|1223.8|1223.4|1222.2|1221.8|18753
1675243200000|2023-02-01 09:20:00|1222.6|1222.4|1222.6|1222.2|1222.8|1222.4|1221|1220.6|22489
1675243500000|2023-02-01 09:25:00|1223|1222|1221|1220.8|1223.6|1223.2|1221|1220.6|11686
1675243800000|2023-02-01 09:30:00|1221.2|1220.4|1222.4|1222.2|1223|1222.6|1220.6|1220.2|18923
1675244100000|2023-02-01 09:35:00|1222.2|1222|1220.2|1219.8|1223|1222.4|1220.2|1219.8|34078
1675244400000|2023-02-01 09:40:00|1220|1219.6|1224.6|1224|1225.4|1224.8|1219.8|1219.6|48333
1675244700000|2023-02-01 09:45:00|1224.4|1224.2|1224.4|1223.8|1225.6|1225|1223.2|1222.8|20785
1675245000000|2023-02-01 09:50:00|1224.6|1224|1225|1224.6|1225.4|1225|1224.2|1223.6|10126
1675245300000|2023-02-01 09:55:00|1225.2|1224.8|1223.4|1223|1225.2|1224.8|1223.2|1222.8|8039
1675245600000|2023-02-01 10:00:00|1224|1223.6|1225.4|1224.8|1225.6|1225.4|1223.4|1223|28463
1675245900000|2023-02-01 10:05:00|1225.2|1225|1225.6|1225.2|1226.4|1226.2|1224.6|1224.4|16176
1675246200000|2023-02-01 10:10:00|1225.4|1225|1225|1224.6|1226.8|1226.4|1224.6|1224.4|32326
1675246500000|2023-02-01 10:15:00|1225.2|1224.8|1225.8|1225.6|1227.6|1227|1224.6|1224.2|41270
1675246800000|2023-02-01 10:20:00|1226|1225.4|1227.4|1227|1228|1227.8|1225.4|1225|52860
1675247100000|2023-02-01 10:25:00|1227.2|1227.2|1229|1228.6|1229|1228.8|1226.4|1226|38245
1675247400000|2023-02-01 10:30:00|1228.8|1228.8|1231|1230.6|1232|1231.6|1228.8|1228.8|22567
1675247700000|2023-02-01 10:35:00|1231.4|1230.8|1230.6|1230|1232.6|1232|1230.4|1230|50282
1675248000000|2023-02-01 10:40:00|1230.2|1229.8|1230.8|1230.4|1230.8|1230.4|1229.2|1228.8|21358
1675248300000|2023-02-01 10:45:00|1231|1230.6|1230.8|1230.4|1231|1230.6|1229.2|1228.8|19255
1675248600000|2023-02-01 10:50:00|1230.6|1230.2|1230.4|1230|1230.8|1230.4|1229.8|1229.6|7408
1675248900000|2023-02-01 10:55:00|1230.6|1230.2|1231|1230.6|1231.8|1231.4|1230|1229.6|28472
1675249200000|2023-02-01 11:00:00|1230.8|1230.8|1231.6|1231.4|1232.4|1231.8|1230.2|1229.8|38452
1675249500000|2023-02-01 11:05:00|1231.8|1231.6|1231.2|1230.8|1232|1231.8|1230.4|1230.2|35358
1675249800000|2023-02-01 11:10:00|1231.4|1231|1233.8|1233.6|1234|1233.6|1230.8|1230.4|32714
1675250100000|2023-02-01 11:15:00|1234|1233.4|1234|1233.4|1234|1233.6|1231.4|1230.8|30115
1675250400000|2023-02-01 11:20:00|1233.8|1233.6|1234.8|1234.2|1234.8|1234.6|1233.6|1233.2|23908
1675250700000|2023-02-01 11:25:00|1234.6|1234.4|1233.8|1233.4|1234.8|1234.4|1232.8|1232.4|50298
1675251000000|2023-02-01 11:30:00|1234|1233.6|1231.8|1231.4|1234.2|1234|1231.8|1231.4|14285
1675251300000|2023-02-01 11:35:00|1232|1231.2|1230.8|1230.6|1232.8|1232.4|1230.8|1230.6|29954
1675251600000|2023-02-01 11:40:00|1230.6|1230.2|1228.8|1228.6|1231|1230.6|1228.6|1228.4|38784
1675251900000|2023-02-01 11:45:00|1229|1228.8|1229.2|1229|1229.8|1229.2|1228.8|1228.4|15388
1675252200000|2023-02-01 11:50:00|1229.4|1229.2|1227.4|1227|1230|1229.8|1227.4|1227|15823
1675252500000|2023-02-01 11:55:00|1227.6|1227.2|1229.2|1229|1229.8|1229.4|1227.2|1227|24846
1675252800000|2023-02-01 12:00:00|1228.4|1228.2|1231|1230.6|1231|1230.6|1228.2|1227.6|28584
1675253100000|2023-02-01 12:05:00|1231.6|1230.8|1230.2|1230|1232|1231.4|1229.6|1229.4|18765
1675253400000|2023-02-01 12:10:00|1230|1229.8|1231.4|1231|1232.4|1232|1230|1229.8|34637
1675253700000|2023-02-01 12:15:00|1231.2|1230.2|1230.2|1229.6|1231.4|1230.4|1223.6|1222.8|101395
1675254000000|2023-02-01 12:20:00|1230|1229.8|1230|1229.6|1231.4|1230.8|1229.6|1229|30126
1675254300000|2023-02-01 12:25:00|1230.2|1229.4|1227.8|1227.4|1230.2|1229.6|1227.4|1226.8|8649
1675254600000|2023-02-01 12:30:00|1228|1227.6|1226.2|1225.8|1228.4|1228|1226.2|1225.6|9989
1675254900000|2023-02-01 12:35:00|1226.4|1225.6|1228.8|1228.4|1228.8|1228.4|1225.8|1225.4|9587
1675255200000|2023-02-01 12:40:00|1229|1228|1226.6|1226.2|1229|1228.2|1226.6|1226|9963
1675255500000|2023-02-01 12:45:00|1226.4|1226|1226.6|1226.4|1227.2|1226.8|1226.2|1225.8|10924
1675255800000|2023-02-01 12:50:00|1226.8|1226.2|1227.6|1227.2|1227.8|1227.2|1226|1225.8|23446
1675256100000|2023-02-01 12:55:00|1227.8|1227.4|1227.2|1226.8|1227.8|1227.6|1227|1226.8|12048
1675256400000|2023-02-01 13:00:00|1227|1227|1228.2|1227.6|1228.2|1227.6|1227|1226.6|15093
1675256700000|2023-02-01 13:05:00|1228|1227.8|1227|1226.6|1228|1227.8|1226.8|1226.6|6172
1675257000000|2023-02-01 13:10:00|1226.8|1226.8|1227.2|1226.8|1227.6|1227.2|1226.6|1226.4|14955
1675257300000|2023-02-01 13:15:00|1228.2|1227.2|1227.4|1227|1228.2|1227.2|1226.2|1226|20709
1675257600000|2023-02-01 13:20:00|1227.6|1227.2|1227|1226.6|1227.8|1227.4|1226.8|1226.6|18525
1675257900000|2023-02-01 13:25:00|1227.4|1226.8|1227|1226.6|1227.4|1227|1225.4|1225.2|42159
1675258200000|2023-02-01 13:30:00|1226.8|1226.4|1227.6|1227.2|1227.6|1227.2|1226.6|1226.2|12803
1675258500000|2023-02-01 13:35:00|1227.4|1227.4|1228.2|1228|1228.2|1228|1227|1226.6|20861
1675258800000|2023-02-01 13:40:00|1228.6|1228.2|1227.2|1227|1228.8|1228.4|1226.8|1226.4|25322
1675259100000|2023-02-01 13:45:00|1227.4|1226.8|1228|1227.6|1228.2|1227.8|1227|1226.8|12263
1675259400000|2023-02-01 13:50:00|1227.8|1227.8|1228|1227.6|1228.6|1228.2|1227.8|1227.6|15687
1675259700000|2023-02-01 13:55:00|1227.8|1227.2|1226|1225.8|1228|1227.8|1225.4|1225|36517
1675260000000|2023-02-01 14:00:00|1226.2|1225.6|1224.8|1224.6|1226.4|1226|1224.4|1224.2|34642
1675260300000|2023-02-01 14:05:00|1224.6|1224.4|1225.2|1224.8|1225.2|1224.8|1224.4|1224.2|28305
1675260600000|2023-02-01 14:10:00|1224.8|1225|1224.4|1224|1226|1225.6|1224.4|1224|37865
1675260900000|2023-02-01 14:15:00|1224.2|1223.8|1225.4|1225|1225.4|1225|1223.2|1222.8|36793
1675261200000|2023-02-01 14:20:00|1225|1225.2|1225|1224.8|1225.6|1225.2|1224.4|1224.2|20833
1675261500000|2023-02-01 14:25:00|1225.2|1224.6|1225.8|1225.6|1225.8|1225.6|1224.4|1224|17758
1675261800000|2023-02-01 14:30:00|1225.6|1225.4|1229.8|1229.6|1230.2|1229.8|1225.2|1224.8|60090
1675262100000|2023-02-01 14:35:00|1229.6|1229.4|1232.2|1231.8|1232.6|1232.2|1229.2|1228.8|49172
1675262400000|2023-02-01 14:40:00|1232.6|1232|1230.6|1230.2|1233.6|1233.4|1230.6|1230.2|56230
1675262700000|2023-02-01 14:45:00|1230.4|1230|1229.2|1229|1231.6|1231.4|1229.2|1229|50118
1675263000000|2023-02-01 14:50:00|1229|1228.8|1231.6|1231.4|1231.8|1231.6|1228.6|1228.4|41965
1675263300000|2023-02-01 14:55:00|1231.8|1231.8|1230.8|1230.6|1232.4|1232|1230.2|1230|34768
1675263600000|2023-02-01 15:00:00|1231.2|1230.8|1227.6|1227|1231.4|1231|1227.2|1227|46439
1675263900000|2023-02-01 15:05:00|1227.4|1227.2|1228|1227.8|1228.2|1228|1226.2|1225.8|51773
1675264200000|2023-02-01 15:10:00|1228.2|1228|1228.8|1228.6|1229|1228.6|1227.2|1226.8|46919
1675264500000|2023-02-01 15:15:00|1228.6|1228.4|1227.6|1227.2|1228.8|1228.4|1227.4|1227.2|56309
1675264800000|2023-02-01 15:20:00|1228|1227.4|1229.2|1229|1229.8|1229.4|1227.8|1227.2|68749
1675265100000|2023-02-01 15:25:00|1228.6|1228.2|1228|1227.8|1230|1229.8|1228|1227.8|48779
1675265400000|2023-02-01 15:30:00|1228.2|1228|1225.6|1225.2|1228.2|1228|1225|1224.8|112895
1675265700000|2023-02-01 15:35:00|1225.8|1225.4|1226.2|1225.8|1226.2|1226|1224.4|1224.2|41719
1675266000000|2023-02-01 15:40:00|1226.4|1226|1223.8|1223.4|1226.8|1226.4|1223.6|1223.4|82763
1675266300000|2023-02-01 15:45:00|1224|1223.6|1224.2|1223.8|1224.8|1224.6|1223.8|1223.4|46796
1675266600000|2023-02-01 15:50:00|1224.4|1224|1225|1224.6|1225|1224.8|1223|1222.6|74011
1675266900000|2023-02-01 15:55:00|1224.8|1224.8|1223.8|1223.6|1225|1224.8|1223.4|1223.2|29318
1675267200000|2023-02-01 16:00:00|1224|1223.8|1224|1223.6|1224.6|1224.4|1223.6|1223.2|26421
1675267500000|2023-02-01 16:05:00|1223.8|1223.4|1223|1222.8|1223.8|1223.6|1222.8|1222.6|29189
1675267800000|2023-02-01 16:10:00|1223.2|1223|1225.4|1225.2|1225.4|1225.2|1223.2|1223|20065
1675268100000|2023-02-01 16:15:00|1225.6|1225.4|1226.6|1226.4|1226.8|1226.4|1225.2|1225|31002
1675268400000|2023-02-01 16:20:00|1226.4|1226.2|1228.8|1228.4|1229|1228.6|1226|1225.8|101894
1675268700000|2023-02-01 16:25:00|1228.6|1228.2|1228.6|1228.4|1229|1228.8|1227.6|1227.4|66115
1675324800000|2023-02-02 08:00:00|1229.8|1229|1177.4|1175.2|1230.4|1229.4|1177.2|1175.2|315753
1675325100000|2023-02-02 08:05:00|1177.2|1175|1180.6|1179.4|1181.8|1180.2|1165.2|1163.4|514349
1675325400000|2023-02-02 08:10:00|1181.2|1179.6|1182.4|1180.8|1185.2|1184.4|1169.6|1168.2|406598
1675325700000|2023-02-02 08:15:00|1182|1181.4|1168.8|1168|1184.6|1182.4|1164.2|1163.2|403832
1675326000000|2023-02-02 08:20:00|1169|1168.2|1166.4|1165.8|1171.2|1170.4|1161|1160|283367
1675326300000|2023-02-02 08:25:00|1166.8|1166.2|1175.8|1175.2|1182|1181.4|1165.6|1165|233630
1675326600000|2023-02-02 08:30:00|1176|1175.4|1184.4|1183.8|1187.6|1187.4|1173.2|1172.2|201649
1675326900000|2023-02-02 08:35:00|1184.2|1183.6|1189|1188.8|1193|1192.4|1183.6|1182.8|192798
1675327200000|2023-02-02 08:40:00|1188.8|1188.2|1177.4|1177|1189.2|1188.4|1171.4|1170.6|254682
1675327500000|2023-02-02 08:45:00|1177|1176.2|1173.4|1172.8|1181.8|1181.4|1170.6|1170.2|298202
1675327800000|2023-02-02 08:50:00|1173.2|1173|1174.4|1173.6|1178.8|1177.8|1170.8|1170.2|301951
1675328100000|2023-02-02 08:55:00|1174|1173|1172.2|1171.6|1175.8|1175.4|1168.4|1168|309094
1675328400000|2023-02-02 09:00:00|1172.4|1171.8|1173.6|1173|1174.6|1174.2|1167.8|1167|258989
1675328700000|2023-02-02 09:05:00|1173.8|1173.2|1172|1171.4|1177|1176.8|1168.2|1168|158790
1675329000000|2023-02-02 09:10:00|1171.8|1171.6|1170.6|1170|1173.2|1172.6|1166.8|1166|226170
1675329300000|2023-02-02 09:15:00|1171|1170.2|1171.6|1171|1176.2|1175.6|1168.6|1168.2|167729
1675329600000|2023-02-02 09:20:00|1171.4|1170.6|1176.2|1175.6|1178.8|1178.4|1170.6|1170.2|199159
1675329900000|2023-02-02 09:25:00|1176.4|1174.2|1178.6|1178|1180.6|1180|1174.2|1173.4|216089
1675330200000|2023-02-02 09:30:00|1178.4|1177.8|1179.6|1179|1189|1188.6|1177.2|1177|150115
1675330500000|2023-02-02 09:35:00|1180.2|1179.2|1182.8|1182.2|1183.6|1183.2|1179.6|1179|176553
1675330800000|2023-02-02 09:40:00|1183.2|1182.8|1190.6|1190|1192|1191.6|1183.2|1182.8|138118
1675331100000|2023-02-02 09:45:00|1190.4|1190.2|1195|1194.6|1195|1194.6|1187.4|1186.6|126907
1675331400000|2023-02-02 09:50:00|1195.4|1194.8|1196.2|1195.6|1196.6|1195.8|1192.4|1191.8|109815
1675331700000|2023-02-02 09:55:00|1195.8|1195.4|1198.4|1198.2|1198.4|1198.2|1194.8|1194.2|197596
1675332000000|2023-02-02 10:00:00|1198.6|1198|1200.8|1200|1204|1203.6|1196.2|1195.4|112247
1675332300000|2023-02-02 10:05:00|1201|1200.2|1204|1203.4|1207|1206.4|1199.8|1199.2|102671
1675332600000|2023-02-02 10:10:00|1203.8|1203.6|1199|1198.2|1205.8|1205.4|1198|1197.8|169256
1675332900000|2023-02-02 10:15:00|1198.8|1198.4|1203|1202.4|1204.4|1203.8|1198|1197.6|158254
1675333200000|2023-02-02 10:20:00|1202.8|1202.6|1201.4|1200.8|1202.8|1202.6|1199.6|1199|119989
1675333500000|2023-02-02 10:25:00|1201.2|1200.4|1201.2|1200.6|1202|1201.6|1199.2|1199|72522
1675333800000|2023-02-02 10:30:00|1201|1200.4|1203.8|1203.2|1205|1204.6|1200|1199.6|119857
1675334100000|2023-02-02 10:35:00|1203.6|1203.4|1209.4|1208.8|1209.8|1209.2|1203.2|1202.8|106383
1675334400000|2023-02-02 10:40:00|1209.2|1208.6|1210.6|1210|1211|1210.6|1208.4|1208|100351
1675334700000|2023-02-02 10:45:00|1211|1210.6|1208|1207.4|1212.8|1212.2|1205.2|1204.6|116351
1675335000000|2023-02-02 10:50:00|1208.2|1207.6|1202.8|1202|1208.2|1207.6|1198.6|1198|86521
1675335300000|2023-02-02 10:55:00|1202.6|1201.6|1201|1200.4|1204.2|1203.6|1199.8|1199|70895
1675335600000|2023-02-02 11:00:00|1200.8|1200.2|1199.2|1198.6|1204.2|1203.6|1198.8|1198.6|112399
1675335900000|2023-02-02 11:05:00|1199|1198.4|1200.6|1200|1204.4|1204|1198.6|1198.2|90798
1675336200000|2023-02-02 11:10:00|1200.2|1199.8|1200.6|1200|1201.6|1201.2|1198.8|1198.6|60791
1675336500000|2023-02-02 11:15:00|1200.4|1200.2|1200.2|1199.6|1203|1202.4|1200.2|1199.6|41527
1675336800000|2023-02-02 11:20:00|1200.4|1199.4|1197.4|1196.8|1201.2|1200.6|1196.8|1196.2|126413
1675337100000|2023-02-02 11:25:00|1197.8|1197.2|1196.8|1196.4|1197.8|1197.2|1194.8|1194.2|54568
1675337400000|2023-02-02 11:30:00|1196.6|1196.2|1196.8|1196.2|1197.8|1197.2|1195.8|1195.4|31519
1675337700000|2023-02-02 11:35:00|1197|1196.4|1200.8|1200|1201|1200.6|1196.6|1196|45619
1675338000000|2023-02-02 11:40:00|1200.6|1200.2|1203.8|1203.2|1204.8|1204.4|1199.4|1198.8|73693
1675338300000|2023-02-02 11:45:00|1204|1203|1200.2|1199.8|1204|1203.2|1200|1199.6|47720
1675338600000|2023-02-02 11:50:00|1201.2|1200|1201.8|1201.4|1202.6|1202|1199.4|1199|57043
1675338900000|2023-02-02 11:55:00|1201.6|1201.6|1201.4|1200.8|1202.4|1201.8|1200.2|1199.4|43838
1675339200000|2023-02-02 12:00:00|1201.2|1200.4|1201|1200.4|1204|1203.6|1200.4|1200|25960
1675339500000|2023-02-02 12:05:00|1200.8|1200.2|1202.8|1202.2|1203.2|1202.4|1200.4|1200|28682
1675339800000|2023-02-02 12:10:00|1203.4|1202.4|1201|1200.4|1204.4|1204|1200.8|1200.2|39578
1675340100000|2023-02-02 12:15:00|1200.8|1200.2|1200.6|1200|1201.8|1201.2|1199.8|1199.6|41176
1675340400000|2023-02-02 12:20:00|1200.4|1200.2|1202.4|1201.8|1204|1203.6|1200.4|1200.2|47829
1675340700000|2023-02-02 12:25:00|1202.2|1202|1201.4|1200.8|1202.4|1202|1199.4|1199|56064
1675341000000|2023-02-02 12:30:00|1201.2|1200.6|1200.8|1200.4|1203.6|1203.2|1200.8|1200.2|55626
1675341300000|2023-02-02 12:35:00|1200.4|1200|1201.8|1201.2|1202|1201.8|1199.2|1198.6|60051
1675341600000|2023-02-02 12:40:00|1201.6|1201|1200.8|1200.4|1201.6|1201|1200.2|1199.6|13855
1675341900000|2023-02-02 12:45:00|1201.2|1200.6|1201.8|1201.4|1203|1202.6|1200|1199.4|37728
1675342200000|2023-02-02 12:50:00|1201.6|1201.2|1201.4|1201|1201.6|1201.2|1200|1199.6|32770
1675342500000|2023-02-02 12:55:00|1201.2|1200.8|1200.8|1200.2|1202.2|1201.8|1200.4|1200|45404
1675342800000|2023-02-02 13:00:00|1200.6|1200|1201.2|1200.6|1201.6|1201|1199.4|1198.8|37654
1675343100000|2023-02-02 13:05:00|1201.4|1200.8|1201.6|1201.4|1201.8|1201.4|1199.6|1199.2|47925
1675343400000|2023-02-02 13:10:00|1202|1201.6|1203.2|1202.4|1203.6|1202.6|1200|1199.8|51541
1675343700000|2023-02-02 13:15:00|1203|1202.2|1204.2|1203.6|1204.6|1204|1201.2|1200.4|40963
1675344000000|2023-02-02 13:20:00|1204.4|1203.8|1205.2|1204.6|1208|1207.8|1203.4|1203|87192
1675344300000|2023-02-02 13:25:00|1205|1204.4|1202.8|1202|1205.2|1204.6|1202|1201.4|70354
1675344600000|2023-02-02 13:30:00|1203|1202.2|1203.2|1202.6|1204.2|1203.8|1201.6|1201|38153
1675344900000|2023-02-02 13:35:00|1203.6|1202.8|1201.8|1201.2|1204.2|1203.6|1200.6|1200|50263
1675345200000|2023-02-02 13:40:00|1202|1201.4|1200.4|1200|1202.4|1201.8|1199.2|1198.8|46953
1675345500000|2023-02-02 13:45:00|1201.2|1199.8|1201.4|1200.8|1201.8|1201.2|1199.8|1199.2|33048
1675345800000|2023-02-02 13:50:00|1201.2|1201.2|1199.8|1199.2|1201.8|1201.4|1198.6|1198.2|62902
1675346100000|2023-02-02 13:55:00|1199.6|1199|1200.4|1199.8|1201.8|1201.4|1199.4|1199|64545
1675346400000|2023-02-02 14:00:00|1200|1199.4|1198.2|1197.6|1200.2|1199.6|1196.4|1196|144318
1675346700000|2023-02-02 14:05:00|1198.6|1197.8|1198.6|1198.2|1201|1200.8|1198|1197.4|37310
1675347000000|2023-02-02 14:10:00|1198.8|1198.4|1187.2|1186.6|1199.8|1199.2|1182|1180.8|103144
1675347300000|2023-02-02 14:15:00|1187.4|1186.4|1186.6|1185.8|1189|1188.4|1181.2|1180.6|155867
1675347600000|2023-02-02 14:20:00|1186.4|1186|1185.4|1184.8|1190|1189.4|1182.8|1182.2|115327
1675347900000|2023-02-02 14:25:00|1186|1185.2|1174.8|1174.2|1186.2|1185.6|1174|1173.4|207746
1675348200000|2023-02-02 14:30:00|1174.6|1174.4|1174.2|1173.4|1179.2|1178.6|1171.4|1170.6|257244
1675348500000|2023-02-02 14:35:00|1173.8|1173.8|1168.8|1168.4|1175.4|1174.6|1168.8|1168.2|345867
1675348800000|2023-02-02 14:40:00|1169.2|1168.6|1171.6|1171.2|1171.6|1171.2|1167.6|1167.2|229527
1675349100000|2023-02-02 14:45:00|1172|1171.4|1175.6|1175.2|1182.8|1182.2|1171.8|1171.4|138198
1675349400000|2023-02-02 14:50:00|1175.4|1175.4|1173.4|1173|1177.8|1177.2|1172.2|1171.6|108594
1675349700000|2023-02-02 14:55:00|1173.6|1172.8|1178|1177.4|1178|1177.4|1173.2|1172.8|107360
1675350000000|2023-02-02 15:00:00|1177.8|1177.2|1173.4|1173|1178.4|1178.2|1172.8|1172.4|190423
1675350300000|2023-02-02 15:05:00|1173.2|1172.8|1170.2|1170|1173.4|1172.8|1170.2|1169.8|190107
1675350600000|2023-02-02 15:10:00|1170.4|1169.8|1169.4|1169|1171.2|1170.6|1168.6|1168.2|223684
1675350900000|2023-02-02 15:15:00|1169.2|1169.2|1168.8|1168.6|1169.2|1169.2|1167.4|1167.2|195456
1675351200000|2023-02-02 15:20:00|1169|1169.2|1169.4|1169|1170|1169.8|1167.8|1167.2|118624
1675351500000|2023-02-02 15:25:00|1169.2|1168.8|1164.4|1164.2|1169.4|1168.8|1164.4|1164.2|163637
1675351800000|2023-02-02 15:30:00|1166|1165.4|1166.2|1165.8|1168.2|1167.6|1165.2|1165|137973
1675352100000|2023-02-02 15:35:00|1167.4|1165.6|1169.4|1169|1171|1170.6|1166|1165.6|174389
1675352400000|2023-02-02 15:40:00|1169|1168.8|1165.8|1165.6|1169|1168.8|1165.6|1165.4|157932
1675352700000|2023-02-02 15:45:00|1166|1165.8|1161.2|1160.6|1167|1166.4|1160.4|1160|350006
1675353000000|2023-02-02 15:50:00|1161|1160.4|1156|1155.6|1161.2|1160.6|1155.4|1155|309176
1675353300000|2023-02-02 15:55:00|1156.6|1155.8|1154.8|1154.2|1157.8|1157.6|1154.6|1154.2|284997
1675353600000|2023-02-02 16:00:00|1154.4|1154.4|1151.4|1151|1154.8|1154.6|1150.4|1150.2|326937
1675353900000|2023-02-02 16:05:00|1151.2|1151.2|1154|1153.6|1155|1154.6|1150.4|1150.2|186273
1675354200000|2023-02-02 16:10:00|1153.8|1153.4|1150.6|1150.2|1154.2|1153.6|1150.4|1150.2|262214
1675354500000|2023-02-02 16:15:00|1150.8|1150.4|1148.6|1148|1151.4|1150.8|1148.4|1148|392943
1675354800000|2023-02-02 16:20:00|1148.4|1148.2|1139|1138.4|1148.4|1148.2|1139|1138.4|276512
1675355100000|2023-02-02 16:25:00|1139.2|1138.6|1149|1148.2|1150.8|1149.8|1139.2|1138.4|309488
1675411200000|2023-02-03 08:00:00|1152.6|1151.2|1151.4|1150.2|1159.2|1157.4|1145.8|1145|246732
1675411500000|2023-02-03 08:05:00|1151.2|1150|1145.4|1145|1151.6|1150.4|1145.4|1145|122162
1675411800000|2023-02-03 08:10:00|1145.2|1144|1143.2|1142.4|1146.6|1146|1142.6|1142.4|118619
1675412100000|2023-02-03 08:15:00|1143.8|1143.2|1142.6|1142.2|1149.8|1149.2|1142.2|1141.8|115312
1675412400000|2023-02-03 08:20:00|1142.4|1142|1143.8|1143.4|1147|1146.6|1142|1141.8|71609
1675412700000|2023-02-03 08:25:00|1143.6|1143.6|1141.4|1140.8|1144.6|1144.4|1141.2|1140.8|129994
1675413000000|2023-02-03 08:30:00|1141.2|1141|1138.8|1138.2|1141.4|1141|1138|1137.6|140770
1675413300000|2023-02-03 08:35:00|1138.6|1138.4|1138.6|1138.2|1139.2|1138.6|1136.8|1136.2|109290
1675413600000|2023-02-03 08:40:00|1139|1138.4|1134|1133.8|1139|1138.6|1133.6|1133|126539
1675413900000|2023-02-03 08:45:00|1134.2|1134.6|1137.2|1136.8|1138|1137.4|1131.8|1131.4|111793
1675414200000|2023-02-03 08:50:00|1137.4|1137|1136.8|1136.4|1138.2|1137.6|1136.2|1135.6|50192
1675414500000|2023-02-03 08:55:00|1137.2|1136.2|1141.6|1141.2|1144.2|1144|1137|1136.2|106619
1675414800000|2023-02-03 09:00:00|1141.8|1141.4|1144.4|1143.8|1144.6|1144|1140.6|1140|64824
1675415100000|2023-02-03 09:05:00|1144|1144|1148|1147.6|1149|1148.4|1144|1143.6|89186
1675415400000|2023-02-03 09:10:00|1148.4|1147.8|1157.4|1157|1158|1157.4|1147.6|1147.2|84097
1675415700000|2023-02-03 09:15:00|1157|1156.4|1153|1152.6|1157.8|1157.4|1151.6|1151.2|62966
1675416000000|2023-02-03 09:20:00|1153.6|1153|1149.2|1148.8|1155|1154.4|1149|1148.8|69043
1675416300000|2023-02-03 09:25:00|1150|1149.2|1146.8|1146.2|1152.2|1151.6|1146.2|1145.6|50214
1675416600000|2023-02-03 09:30:00|1146.6|1146.4|1149.6|1149.2|1150.4|1149.8|1143.2|1143|108697
1675416900000|2023-02-03 09:35:00|1149.4|1149|1150|1149.6|1151.6|1151.4|1147|1146.4|65653
1675417200000|2023-02-03 09:40:00|1149.6|1149.2|1153.4|1152.8|1154|1153.2|1145.4|1144.8|109945
1675417500000|2023-02-03 09:45:00|1153|1153|1155|1154.4|1155|1154.8|1150.8|1150.6|75916
1675417800000|2023-02-03 09:50:00|1154.8|1154|1152.2|1151.8|1155.6|1155|1152|1151.4|91927
1675418100000|2023-02-03 09:55:00|1152|1151.2|1148.2|1147.8|1152|1151.2|1147.6|1147.2|91455
1675418400000|2023-02-03 10:00:00|1148|1147.4|1154|1153.6|1154|1153.6|1147|1146.8|104424
1675418700000|2023-02-03 10:05:00|1154.4|1153.8|1149.6|1149.2|1154.4|1153.8|1149.6|1149.2|44582
1675419000000|2023-02-03 10:10:00|1149.4|1149|1152.8|1152.2|1154.2|1153.8|1149.4|1148.8|47827
1675419300000|2023-02-03 10:15:00|1152.6|1152.6|1152.2|1151.6|1154.8|1154.4|1151.8|1151.2|44077
1675419600000|2023-02-03 10:20:00|1152.4|1151.8|1152.4|1151.8|1153|1152.6|1151.6|1151.2|21885
1675419900000|2023-02-03 10:25:00|1152.2|1152|1154.8|1154.4|1154.8|1154.6|1150.6|1150.2|29708
1675420200000|2023-02-03 10:30:00|1154.6|1154.2|1154.2|1153.8|1154.8|1154.4|1152.4|1151.8|27326
1675420500000|2023-02-03 10:35:00|1154|1153.6|1152.6|1152.2|1154.2|1154|1151.6|1151|46770
1675420800000|2023-02-03 10:40:00|1153.4|1153|1155.4|1154.8|1155.8|1155.2|1153.4|1153|38652
1675421100000|2023-02-03 10:45:00|1155|1155|1152.6|1152.2|1156|1155.6|1152.2|1151.8|76215
1675421400000|2023-02-03 10:50:00|1152.4|1152|1152.6|1152.2|1154|1153.6|1151.8|1151.6|46516
1675421700000|2023-02-03 10:55:00|1152.4|1151.8|1151|1150.6|1152.4|1151.8|1149.6|1149.4|71666
1675422000000|2023-02-03 11:00:00|1150.8|1150.8|1150.8|1150.4|1152.6|1152.4|1150.2|1150|51122
1675422300000|2023-02-03 11:05:00|1150.6|1150.2|1147.2|1146.6|1151|1150.8|1145.8|1145.2|93460
1675422600000|2023-02-03 11:10:00|1147|1146.8|1146.2|1145.8|1149.2|1148.8|1144.4|1144|49514
1675422900000|2023-02-03 11:15:00|1146|1145.6|1143.8|1143.2|1146|1145.8|1143.4|1143|55949
1675423200000|2023-02-03 11:20:00|1143.6|1143|1148.4|1147.8|1148.8|1148.2|1143.6|1143|57096
1675423500000|2023-02-03 11:25:00|1148.2|1147.6|1143|1142.4|1148.2|1147.8|1143|1142.4|42347
1675423800000|2023-02-03 11:30:00|1142.8|1142.6|1144.8|1144.4|1145.8|1145.4|1142.8|1142.4|37133
1675424100000|2023-02-03 11:35:00|1145|1144.6|1143.2|1142.8|1145|1144.8|1143.2|1142.8|29299
1675424400000|2023-02-03 11:40:00|1143.4|1143|1146.6|1146.2|1147.6|1147.2|1143.4|1142.8|51960
1675424700000|2023-02-03 11:45:00|1146.4|1146.4|1143.8|1143.6|1146.8|1146.4|1143.4|1143.2|23732
1675425000000|2023-02-03 11:50:00|1143.6|1143.4|1144.2|1143.8|1144.6|1144|1142|1141.4|37414
1675425300000|2023-02-03 11:55:00|1144|1143.4|1144.4|1144.2|1145.4|1145|1143.4|1143.2|38163
1675425600000|2023-02-03 12:00:00|1145.4|1144.8|1144.6|1144.2|1147|1146.6|1144.4|1144|45075
1675425900000|2023-02-03 12:05:00|1144.4|1144.4|1145.4|1145.2|1146|1145.8|1144.4|1144.2|19897
1675426200000|2023-02-03 12:10:00|1145.2|1144.8|1145.4|1145|1146.8|1146.2|1145.2|1144.6|42879
1675426500000|2023-02-03 12:15:00|1145.8|1145.2|1148.6|1148.4|1148.6|1148.4|1145.8|1145.2|43274
1675426800000|2023-02-03 12:20:00|1149|1148.6|1146.4|1146|1149|1148.6|1146|1145.6|35120
1675427100000|2023-02-03 12:25:00|1146.6|1146.2|1145.6|1145.4|1146.6|1146.4|1145.2|1144.6|42185
1675427400000|2023-02-03 12:30:00|1145.4|1145.2|1146|1145.8|1147|1146.6|1145.4|1145|14367
1675427700000|2023-02-03 12:35:00|1146.4|1146|1148.8|1148.4|1149.2|1148.8|1146.4|1146|18985
1675428000000|2023-02-03 12:40:00|1148.6|1148.6|1146.8|1146.4|1148.6|1148.6|1146.6|1146.2|17122
1675428300000|2023-02-03 12:45:00|1146.6|1146.2|1145.4|1145.2|1146.8|1146.6|1145.4|1145.2|55905
1675428600000|2023-02-03 12:50:00|1145.2|1145|1144.8|1144.6|1145.2|1145|1144.6|1144.2|35423
1675428900000|2023-02-03 12:55:00|1145|1144.4|1145.2|1144.8|1145.4|1145|1143.6|1143.4|30276
1675429200000|2023-02-03 13:00:00|1145|1144.6|1143.8|1143.4|1145.4|1145|1142.8|1142.4|17966
1675429500000|2023-02-03 13:05:00|1144|1143.6|1144|1143.6|1145.4|1145|1143.4|1143.2|44599
1675429800000|2023-02-03 13:10:00|1144.4|1143.8|1145.2|1145|1146|1145.6|1144.4|1143.8|21105
1675430100000|2023-02-03 13:15:00|1145|1144.6|1145.2|1145|1145.6|1145.4|1144.6|1144.2|25305
1675430400000|2023-02-03 13:20:00|1144.8|1144.8|1145.4|1145.2|1146.8|1146.4|1144.4|1144|29425
1675430700000|2023-02-03 13:25:00|1146|1145.4|1148.6|1145.4|1149|1147.2|1145.8|1145.2|27582
1675431000000|2023-02-03 13:30:00|1148.4|1145.8|1156.4|1155.8|1156.4|1155.8|1142|1140.4|101004
1675431300000|2023-02-03 13:35:00|1156|1155.6|1150.4|1149.8|1156.4|1156|1150.4|1149.8|72456
1675431600000|2023-02-03 13:40:00|1150.2|1150|1151.6|1151|1151.8|1151.2|1149.4|1149.2|27589
1675431900000|2023-02-03 13:45:00|1151.4|1151.2|1152.8|1152|1153.8|1153.6|1151|1150.4|48670
1675432200000|2023-02-03 13:50:00|1152.6|1152.2|1157|1156.4|1157.4|1157.2|1152.4|1152|62166
1675432500000|2023-02-03 13:55:00|1157.2|1156.6|1154.8|1154.4|1157.2|1156.8|1149.8|1149.2|49883
1675432800000|2023-02-03 14:00:00|1155|1154.2|1154.6|1154.2|1157|1156.6|1152|1151.4|48220
1675433100000|2023-02-03 14:05:00|1154.4|1154|1154.4|1153.8|1156|1155.4|1153.8|1153.4|61882
1675433400000|2023-02-03 14:10:00|1154.2|1154|1156.6|1156|1157.6|1157.2|1154.2|1153.8|61775
1675433700000|2023-02-03 14:15:00|1156.4|1156.2|1157.2|1157|1158|1157.6|1155|1154.6|41112
1675434000000|2023-02-03 14:20:00|1157.6|1157.2|1153.2|1152.8|1157.6|1157.2|1153.2|1152.8|50460
1675434300000|2023-02-03 14:25:00|1153|1152.2|1152.8|1152.2|1154.8|1154.4|1151.6|1151|51840
1675434600000|2023-02-03 14:30:00|1152.6|1152.4|1150|1149.4|1153.4|1153|1148.6|1148.4|57203
1675434900000|2023-02-03 14:35:00|1149.8|1149|1151.4|1151|1152.8|1152.4|1149|1148.4|54647
1675435200000|2023-02-03 14:40:00|1151.6|1151.2|1151.4|1151.2|1153.2|1153|1151.4|1151|45449
1675435500000|2023-02-03 14:45:00|1151.2|1151|1151|1150.8|1152.4|1152|1150.6|1150.2|47935
1675435800000|2023-02-03 14:50:00|1150.8|1150.6|1149.6|1149.4|1151.6|1151.2|1148.8|1148.4|69097
1675436100000|2023-02-03 14:55:00|1149.4|1149.2|1149.6|1149.4|1150.6|1150.4|1149.4|1149|37007
1675436400000|2023-02-03 15:00:00|1149|1149.2|1148.6|1148.4|1151|1150.4|1148.2|1147.8|64361
1675436700000|2023-02-03 15:05:00|1148.8|1148.6|1148.6|1148.2|1149|1148.8|1145.6|1145.2|52142
1675437000000|2023-02-03 15:10:00|1148.4|1147.6|1149.2|1149|1149.4|1149|1147.2|1147|52539
1675437300000|2023-02-03 15:15:00|1149|1148.8|1148|1147.6|1149.4|1149.2|1147.2|1147|57142
1675437600000|2023-02-03 15:20:00|1147.8|1147.4|1149.4|1149.2|1150.6|1150.4|1147.8|1147.4|50022
1675437900000|2023-02-03 15:25:00|1149.2|1149|1148.8|1148.4|1150.6|1150.2|1148.8|1148.4|25865
1675438200000|2023-02-03 15:30:00|1148.6|1148.6|1150.6|1150.4|1150.8|1150.6|1148.4|1148.2|48752
1675438500000|2023-02-03 15:35:00|1149.8|1150.2|1151.2|1151|1151.2|1151|1149.6|1149.4|76755
1675438800000|2023-02-03 15:40:00|1151|1150.8|1150.6|1150.2|1151.8|1151.6|1150.4|1150|69342
1675439100000|2023-02-03 15:45:00|1150.4|1150|1155.8|1155.4|1157|1156.8|1150.2|1150|130460
1675439400000|2023-02-03 15:50:00|1155.6|1155.2|1151.6|1151.4|1156.4|1156.2|1151.6|1151.2|82835
1675439700000|2023-02-03 15:55:00|1151.8|1151.6|1154.2|1154|1154.6|1154.2|1151|1150.8|41376
1675440000000|2023-02-03 16:00:00|1154.4|1153.8|1153.8|1153.6|1155.8|1155.2|1153|1152.6|32836
1675440300000|2023-02-03 16:05:00|1154.2|1153.8|1154.8|1154.6|1156.2|1155.8|1153.8|1153.6|46275
1675440600000|2023-02-03 16:10:00|1155|1154.4|1151|1150.6|1155|1154.4|1150.8|1150.4|74010
1675440900000|2023-02-03 16:15:00|1151.4|1151|1150.4|1150.2|1152.8|1152.4|1150.4|1150|58793
1675441200000|2023-02-03 16:20:00|1150.8|1150.4|1150.6|1150.4|1152.8|1152.4|1150.6|1150.4|80452
1675441500000|2023-02-03 16:25:00|1150.8|1150.8|1151.8|1151.4|1152.8|1152.6|1150.8|1150.6|58541
1675670400000|2023-02-06 08:00:00|1144.2|1143|1137.4|1136.2|1144.2|1143|1129.4|1129|115148
1675670700000|2023-02-06 08:05:00|1137.6|1136.4|1139|1138.2|1139.4|1138.2|1132.4|1131.2|61732
1675671000000|2023-02-06 08:10:00|1138.8|1137|1141|1140.2|1142|1140.6|1135.4|1135|52832
1675671300000|2023-02-06 08:15:00|1140.2|1140.4|1133.6|1133.2|1140.2|1140.4|1133.4|1133|86424
1675671600000|2023-02-06 08:20:00|1133.4|1133|1135.6|1135.2|1137.2|1136.6|1133.4|1133|30941
1675671900000|2023-02-06 08:25:00|1135.4|1135.4|1133.2|1132.8|1135.6|1135.4|1132.8|1132.6|62346
1675672200000|2023-02-06 08:30:00|1133|1133|1133.8|1133.2|1136.8|1136.4|1133|1132.6|65327
1675672500000|2023-02-06 08:35:00|1133.6|1133|1135.6|1135|1136|1135.4|1133.6|1133|49046
1675672800000|2023-02-06 08:40:00|1135.4|1134.8|1136.8|1136.2|1136.8|1136.2|1133.6|1133.2|37270
1675673100000|2023-02-06 08:45:00|1136.6|1136|1135|1134.6|1137.2|1136.8|1134.8|1134.4|30979
1675673400000|2023-02-06 08:50:00|1135.4|1134.8|1132.8|1132.2|1136.6|1136.2|1132.4|1132|55152
1675673700000|2023-02-06 08:55:00|1133|1132.4|1130.6|1130.4|1133|1132.8|1130.4|1130.2|69778
1675674000000|2023-02-06 09:00:00|1130.4|1130.2|1128.6|1128|1130.6|1130.2|1127.6|1127|163018
1675674300000|2023-02-06 09:05:00|1128.4|1128.2|1128.6|1128.2|1130.2|1129.8|1128|1127.4|77565
1675674600000|2023-02-06 09:10:00|1129|1128.6|1128.2|1127.6|1129.6|1129.2|1126.8|1126.4|65521
1675674900000|2023-02-06 09:15:00|1128|1127.8|1128|1127.6|1129.4|1129|1127.4|1127|64595
1675675200000|2023-02-06 09:20:00|1128.6|1127.8|1129.2|1129|1131|1130.4|1128|1127.4|41253
1675675500000|2023-02-06 09:25:00|1129|1128.8|1129|1128.4|1130.6|1130.2|1128.4|1128|40648
1675675800000|2023-02-06 09:30:00|1128.8|1128.6|1125.4|1125.2|1128.8|1128.6|1124.8|1124.4|95411
1675676100000|2023-02-06 09:35:00|1125.6|1125.4|1123|1122.6|1126.6|1126.2|1122.8|1122.2|83198
1675676400000|2023-02-06 09:40:00|1123.2|1122.4|1122.6|1122.4|1123.6|1123.2|1122.2|1122|82604
1675676700000|2023-02-06 09:45:00|1122.8|1122.2|1120.8|1120.6|1124|1123.6|1120.6|1120|77416
1675677000000|2023-02-06 09:50:00|1121|1120.8|1121|1120.4|1122.4|1122|1121|1120.4|75167
1675677300000|2023-02-06 09:55:00|1120.8|1120.2|1119.4|1119.2|1120.8|1120.4|1118.6|1118.2|77125
1675677600000|2023-02-06 10:00:00|1119.6|1119|1120|1119.8|1120.8|1120.4|1118.6|1118.2|58820
1675677900000|2023-02-06 10:05:00|1119.8|1119.6|1120.4|1120|1121.8|1121.4|1119.4|1119|77358
1675678200000|2023-02-06 10:10:00|1120.2|1120.2|1122.8|1122.4|1124.8|1124.2|1120.2|1120.2|82927
1675678500000|2023-02-06 10:15:00|1122.4|1122|1123.6|1123.2|1123.8|1123.4|1121.6|1121.2|30884
1675678800000|2023-02-06 10:20:00|1124|1123.4|1123.4|1123|1124.4|1124|1123.2|1122.8|15853
1675679100000|2023-02-06 10:25:00|1123.8|1123.2|1124.2|1123.8|1125|1124.8|1123.2|1123|21756
1675679400000|2023-02-06 10:30:00|1124|1124|1125.4|1125|1125.4|1125.2|1124|1123.6|33020
1675679700000|2023-02-06 10:35:00|1125.2|1125.2|1125.4|1125|1125.4|1125.2|1124.2|1124|26881
1675680000000|2023-02-06 10:40:00|1125.2|1124.8|1126.2|1125.8|1126.8|1126.2|1125|1124.6|32246
1675680300000|2023-02-06 10:45:00|1126.6|1126|1127.2|1126.8|1128.6|1128.2|1126.4|1126|95564
1675680600000|2023-02-06 10:50:00|1127|1127|1130.4|1129.8|1130.6|1130.2|1126.8|1126.6|20537
1675680900000|2023-02-06 10:55:00|1130.2|1129.6|1131|1130.6|1131|1130.6|1129|1128.6|51597
1675681200000|2023-02-06 11:00:00|1131.2|1130.4|1129.4|1129|1131.2|1130.8|1128.6|1128.2|27887
1675681500000|2023-02-06 11:05:00|1129.2|1128.8|1128.8|1128.4|1130|1129.8|1128.4|1128.2|33123
1675681800000|2023-02-06 11:10:00|1128.6|1128.2|1128.6|1128.2|1129.8|1129.2|1128|1127.8|18332
1675682100000|2023-02-06 11:15:00|1129|1128.4|1130.8|1130.4|1131.6|1131.2|1128.6|1128.2|24343
1675682400000|2023-02-06 11:20:00|1130.6|1130.2|1130.4|1130|1130.8|1130.6|1129.8|1129.4|9945
1675682700000|2023-02-06 11:25:00|1130.2|1129.8|1131.6|1131.2|1131.6|1131.2|1130.2|1129.8|11791
1675683000000|2023-02-06 11:30:00|1131.4|1131|1132|1131.6|1132.4|1132|1131|1130.6|21550
1675683300000|2023-02-06 11:35:00|1132.2|1131.8|1132.6|1132.2|1132.6|1132.4|1131.4|1131|38307
1675683600000|2023-02-06 11:40:00|1132.4|1132.4|1132.8|1132.4|1133|1132.6|1132|1131.8|11312
1675683900000|2023-02-06 11:45:00|1132.6|1132.6|1131.4|1131.2|1133|1132.8|1131.4|1131|15254
1675684200000|2023-02-06 11:50:00|1131|1130.8|1129.2|1129|1131|1130.8|1128.8|1128.4|24484
1675684500000|2023-02-06 11:55:00|1129|1128.8|1129.6|1129.2|1129.6|1129.4|1128.8|1128.6|22942
1675684800000|2023-02-06 12:00:00|1129.8|1129.6|1132|1131.4|1132.6|1132|1129.6|1129.4|29408
1675685100000|2023-02-06 12:05:00|1132.2|1131.6|1130.4|1129.8|1132.2|1131.8|1129.6|1129.2|16239
1675685400000|2023-02-06 12:10:00|1130.2|1130|1129.6|1129.2|1130.4|1130|1128.4|1128|17031
1675685700000|2023-02-06 12:15:00|1130|1129.4|1131|1130.6|1131.2|1130.6|1129.8|1129.4|18645
1675686000000|2023-02-06 12:20:00|1130.8|1130.8|1130.6|1130|1131.6|1131|1130.2|1130|12898
1675686300000|2023-02-06 12:25:00|1130.4|1130.2|1130.4|1130|1131|1130.6|1129.6|1129.2|12980
1675686600000|2023-02-06 12:30:00|1130.6|1130.2|1130.6|1130.2|1131|1130.6|1130.2|1129.6|17989
1675686900000|2023-02-06 12:35:00|1130.4|1130|1131.2|1130.8|1132|1131.8|1130.4|1130|15997
1675687200000|2023-02-06 12:40:00|1131|1130.6|1131.2|1130.8|1131.8|1131.4|1130.4|1130|9424
1675687500000|2023-02-06 12:45:00|1131.4|1131|1131.6|1131.2|1132.2|1131.8|1131.4|1131|7420
1675687800000|2023-02-06 12:50:00|1131.4|1131.4|1131|1130.6|1131.6|1131.4|1131|1130.6|26340
1675688100000|2023-02-06 12:55:00|1131.2|1130.8|1130.6|1130.2|1131.6|1131.2|1130.6|1130.2|19444
1675688400000|2023-02-06 13:00:00|1130.4|1130.4|1132.8|1132.4|1133|1132.6|1130.4|1130.4|16880
1675688700000|2023-02-06 13:05:00|1132.6|1132|1132.8|1132.6|1133.4|1133|1131.8|1131.4|45701
1675689000000|2023-02-06 13:10:00|1132.6|1132.4|1132.2|1132|1132.8|1132.4|1131.8|1131.4|21684
1675689300000|2023-02-06 13:15:00|1132.6|1132.2|1133.8|1133.6|1134.2|1133.8|1131.8|1131.6|16061
1675689600000|2023-02-06 13:20:00|1133.6|1133.4|1134|1133.6|1134.4|1134|1133.4|1133|45394
1675689900000|2023-02-06 13:25:00|1134.2|1133.8|1133.6|1133.4|1135.4|1135|1133.6|1133.2|16781
1675690200000|2023-02-06 13:30:00|1133.4|1133.2|1133.2|1132.8|1133.8|1133.6|1132.8|1132.4|19027
1675690500000|2023-02-06 13:35:00|1133.4|1133|1133.2|1133|1134.4|1134.2|1132.8|1132.4|36384
1675690800000|2023-02-06 13:40:00|1133.4|1133.2|1135.4|1135|1136|1135.6|1133.2|1133.2|12995
1675691100000|2023-02-06 13:45:00|1135.2|1134.8|1133.4|1133|1135.2|1134.8|1133.4|1133|11590
1675691400000|2023-02-06 13:50:00|1133.2|1133.2|1132|1131.8|1133.6|1133.2|1132|1131.8|41876
1675691700000|2023-02-06 13:55:00|1132.4|1132.2|1134.6|1134.2|1135|1134.6|1132.4|1132.2|21449
1675692000000|2023-02-06 14:00:00|1134.4|1134.4|1134.8|1134.4|1136|1135.6|1134.4|1134.2|18496
1675692300000|2023-02-06 14:05:00|1135|1134.6|1136|1135.8|1136.2|1135.8|1134.6|1134.2|27506
1675692600000|2023-02-06 14:10:00|1135.8|1135.6|1136.8|1136.4|1137|1136.6|1135.8|1135.6|14958
1675692900000|2023-02-06 14:15:00|1137|1136.6|1138.6|1138.4|1138.6|1138.4|1136.8|1136.6|40065
1675693200000|2023-02-06 14:20:00|1138.4|1138.2|1138.4|1138.2|1139|1138.8|1138.2|1138|16782
1675693500000|2023-02-06 14:25:00|1138.6|1138|1138.2|1137.8|1139|1138.8|1137.4|1137.2|28156
1675693800000|2023-02-06 14:30:00|1138|1137.6|1137.4|1137|1138.6|1138.2|1136.8|1136.4|67984
1675694100000|2023-02-06 14:35:00|1137.2|1136.6|1136.2|1136|1137.4|1137|1135.6|1135.2|83513
1675694400000|2023-02-06 14:40:00|1136|1135.8|1134|1133.6|1136.2|1136|1133.6|1133.4|47283
1675694700000|2023-02-06 14:45:00|1133.8|1133.4|1132.2|1132|1134.8|1134.4|1131.2|1131|30927
1675695000000|2023-02-06 14:50:00|1132|1131.8|1131.6|1131.2|1133.2|1132.8|1130.4|1130|17441
1675695300000|2023-02-06 14:55:00|1131.8|1131.4|1132.2|1132|1132.2|1132|1131.2|1130.8|19023
1675695600000|2023-02-06 15:00:00|1132|1131.8|1131.6|1131.2|1132.4|1132.2|1130.8|1130.4|22762
1675695900000|2023-02-06 15:05:00|1131.8|1131.4|1133|1132.8|1133|1132.8|1131.4|1131|14248
1675696200000|2023-02-06 15:10:00|1132.4|1132.2|1131.8|1131.6|1132.4|1132.2|1131.4|1131|22793
1675696500000|2023-02-06 15:15:00|1131.6|1131.4|1130.2|1129.8|1131.6|1131.4|1130.2|1129.8|41795
1675696800000|2023-02-06 15:20:00|1130|1129.6|1131|1130.8|1131.6|1131.4|1130|1129.6|75005
1675697100000|2023-02-06 15:25:00|1130.8|1130.6|1130.8|1130.4|1131.8|1131.6|1130.6|1130.2|19340
1675697400000|2023-02-06 15:30:00|1130.4|1130.2|1130|1129.6|1130.6|1130.2|1129.6|1129.4|29766
1675697700000|2023-02-06 15:35:00|1130.2|1129.8|1130|1129.8|1130.6|1130.2|1129.4|1129.2|30418
1675698000000|2023-02-06 15:40:00|1130.2|1130|1131.2|1130.8|1132|1131.6|1130|1129.8|52225
1675698300000|2023-02-06 15:45:00|1131.4|1131|1131.4|1131.2|1132.2|1131.8|1131|1130.6|15633
1675698600000|2023-02-06 15:50:00|1131.2|1131|1132.2|1132|1133.4|1133|1131|1130.8|27997
1675698900000|2023-02-06 15:55:00|1132.6|1132.2|1133.6|1133.2|1133.6|1133.2|1132|1131.8|22212
1675699200000|2023-02-06 16:00:00|1133.4|1133|1133.2|1132.8|1134|1133.8|1133|1132.6|39914
1675699500000|2023-02-06 16:05:00|1133|1132.6|1134.2|1133.8|1135.2|1135|1132.8|1132.4|24018
1675699800000|2023-02-06 16:10:00|1134.6|1134|1133.8|1133.4|1135.4|1135|1133.2|1132.8|31327
1675700100000|2023-02-06 16:15:00|1134|1133.6|1135.8|1135.4|1136|1135.8|1134|1133.6|53826
1675700400000|2023-02-06 16:20:00|1135.6|1135.2|1135|1134.6|1135.6|1135.4|1134.2|1134|42770
1675700700000|2023-02-06 16:25:00|1134.8|1134.4|1135.6|1135.2|1135.6|1135.4|1134.2|1134|61329
1675756800000|2023-02-07 08:00:00|1142|1141.2|1138.8|1137.8|1146.2|1145|1138.8|1137.8|91357
1675757100000|2023-02-07 08:05:00|1139.2|1138|1134.6|1133.6|1139.8|1139|1131|1130|60797
1675757400000|2023-02-07 08:10:00|1134.8|1133.8|1142.4|1141.6|1144.8|1144.2|1134.8|1133.8|59758
1675757700000|2023-02-07 08:15:00|1142.8|1141.8|1144.2|1143.6|1146.8|1146.2|1140.4|1139.6|85348
1675758000000|2023-02-07 08:20:00|1144|1143.4|1143|1142.6|1144|1143.4|1140.2|1139.6|23981
1675758300000|2023-02-07 08:25:00|1143.2|1142.8|1143.4|1142.8|1143.6|1143.2|1141.6|1141.2|35538
1675758600000|2023-02-07 08:30:00|1143.2|1142.4|1143.2|1142.8|1143.6|1143.2|1141.2|1140.8|26314
1675758900000|2023-02-07 08:35:00|1143.4|1143|1141.4|1141|1143.6|1143.2|1140.2|1139.6|46249
1675759200000|2023-02-07 08:40:00|1141.2|1140.4|1141.8|1141.2|1142.8|1142.4|1140.4|1140|18725
1675759500000|2023-02-07 08:45:00|1141.6|1140.8|1140.6|1140.2|1142.4|1142|1140|1139.6|33629
1675759800000|2023-02-07 08:50:00|1140.4|1139.8|1140.6|1140.2|1141|1140.8|1139.4|1138.8|28194
1675760100000|2023-02-07 08:55:00|1140.8|1140.4|1139.4|1139|1141.2|1140.6|1139.4|1139|23153
1675760400000|2023-02-07 09:00:00|1139.2|1138.8|1139.8|1139.4|1140.6|1140.2|1139|1138.6|17466
1675760700000|2023-02-07 09:05:00|1139.4|1139.6|1140.6|1140.4|1141.4|1141|1138.8|1138.2|34516
1675761000000|2023-02-07 09:10:00|1140.8|1140.6|1143|1142.8|1144.6|1144.2|1140.8|1140.4|63200
1675761300000|2023-02-07 09:15:00|1143.6|1143|1142.6|1142.2|1143.6|1143|1140.8|1140.4|33043
1675761600000|2023-02-07 09:20:00|1142.8|1142.4|1143.4|1143|1143.8|1143.4|1142.8|1142.2|16273
1675761900000|2023-02-07 09:25:00|1143.6|1143.2|1145|1144.6|1146|1145.8|1143.6|1143|19181
1675762200000|2023-02-07 09:30:00|1144.8|1144.8|1148|1147.6|1148.6|1148.2|1144.8|1144.6|43005
1675762500000|2023-02-07 09:35:00|1148.4|1147.8|1148.2|1148|1149|1148.8|1147.4|1147|68245
1675762800000|2023-02-07 09:40:00|1148.6|1147.8|1147.4|1146.8|1148.6|1148.2|1146.2|1146|23414
1675763100000|2023-02-07 09:45:00|1147.2|1147|1147.2|1146.6|1147.2|1147|1145.8|1145.4|21215
1675763400000|2023-02-07 09:50:00|1147.4|1146.8|1148|1147.8|1148.2|1147.8|1147|1146.6|26952
1675763700000|2023-02-07 09:55:00|1148.2|1147.6|1147|1146.8|1148.6|1148.2|1146.8|1146.6|26773
1675764000000|2023-02-07 10:00:00|1147.2|1147|1147|1146.8|1148.8|1148.4|1147|1146.8|71723
1675764300000|2023-02-07 10:05:00|1147.2|1147|1145|1144.8|1147.2|1147|1144.8|1144.6|19371
1675764600000|2023-02-07 10:10:00|1145.2|1145|1145.6|1145|1146.2|1146|1145|1144.6|15444
1675764900000|2023-02-07 10:15:00|1145.4|1145.2|1146.6|1146.2|1146.6|1146.4|1145|1144.6|10522
1675765200000|2023-02-07 10:20:00|1146.4|1146|1148.8|1148.4|1149|1148.6|1146.4|1146|52512
1675765500000|2023-02-07 10:25:00|1149|1148.6|1148.4|1148|1149.4|1149|1148|1147.6|35050
1675765800000|2023-02-07 10:30:00|1148.2|1147.4|1148.2|1148|1148.6|1148.4|1147.4|1147|14513
1675766100000|2023-02-07 10:35:00|1148.4|1148.2|1149.2|1149|1149.2|1149|1148.2|1147.8|12964
1675766400000|2023-02-07 10:40:00|1149|1148.8|1149.6|1149.4|1151|1150.6|1149|1148.6|21721
1675766700000|2023-02-07 10:45:00|1149.4|1149.2|1149|1148.6|1150.2|1149.8|1148.6|1148.2|34573
1675767000000|2023-02-07 10:50:00|1148.8|1148.8|1149.4|1148.8|1149.4|1148.8|1147.4|1147|25885
1675767300000|2023-02-07 10:55:00|1149.6|1149|1148.2|1147.6|1149.8|1149.4|1146.2|1146|60630
1675767600000|2023-02-07 11:00:00|1148|1147.8|1149|1148.8|1149.4|1149.2|1148|1147.6|36465
1675767900000|2023-02-07 11:05:00|1149.2|1149|1149.8|1149.2|1150|1149.6|1148|1147.6|18156
1675768200000|2023-02-07 11:10:00|1149.6|1149.4|1148.6|1148.2|1149.8|1149.4|1148.2|1148|18261
1675768500000|2023-02-07 11:15:00|1148.4|1148|1148.4|1148|1148.8|1148.6|1148|1147.6|16744
1675768800000|2023-02-07 11:20:00|1148.2|1147.8|1149|1148.8|1149.2|1149|1147.6|1147.2|11913
1675769100000|2023-02-07 11:25:00|1148.8|1148.4|1149.6|1149.4|1149.6|1149.4|1147.2|1146.8|21480
1675769400000|2023-02-07 11:30:00|1149.4|1149.2|1147.4|1147|1149.8|1149.4|1147|1146.8|19806
1675769700000|2023-02-07 11:35:00|1147.2|1146.8|1145.8|1145.6|1147.2|1147|1145.8|1145.4|5626
1675770000000|2023-02-07 11:40:00|1146|1145.8|1146.2|1145.8|1146.8|1146.4|1145.8|1145.6|14491
1675770300000|2023-02-07 11:45:00|1146.6|1146|1145.8|1145.4|1146.6|1146.2|1145|1144.6|27644
1675770600000|2023-02-07 11:50:00|1146|1145.6|1147.2|1146.8|1147.2|1146.8|1145.2|1145|27266
1675770900000|2023-02-07 11:55:00|1147|1146.6|1146.2|1146|1147.4|1147|1146.2|1145.8|38766
1675771200000|2023-02-07 12:00:00|1146.4|1146.2|1146.8|1146.4|1147|1146.4|1145.6|1145.2|15753
1675771500000|2023-02-07 12:05:00|1147|1146.6|1147.8|1147.4|1148|1147.6|1146.8|1146.4|22495
1675771800000|2023-02-07 12:10:00|1148|1147.6|1147.8|1147.4|1148.4|1148|1147|1146.6|9548
1675772100000|2023-02-07 12:15:00|1147.6|1147|1146.2|1145.8|1147.8|1147.2|1145.8|1145.4|9297
1675772400000|2023-02-07 12:20:00|1146|1145.6|1147|1146.6|1147|1146.6|1145.6|1145|17740
1675772700000|2023-02-07 12:25:00|1147.2|1147|1146.4|1146|1147.4|1147|1146|1145.6|9095
1675773000000|2023-02-07 12:30:00|1146.2|1145.8|1145.4|1145.2|1146.4|1146|1145.4|1145.2|13233
1675773300000|2023-02-07 12:35:00|1145.6|1145.4|1148.6|1148.2|1148.8|1148.6|1145.4|1145.4|29648
1675773600000|2023-02-07 12:40:00|1148.4|1148|1148.6|1148.4|1149|1148.8|1148.2|1147.8|5043
1675773900000|2023-02-07 12:45:00|1148.4|1148.2|1148.6|1148.2|1149.2|1148.8|1148.2|1147.8|11086
1675774200000|2023-02-07 12:50:00|1148.4|1148|1149|1148.8|1149.2|1148.8|1147.2|1146.8|3291
1675774500000|2023-02-07 12:55:00|1148.8|1148.6|1151.6|1151|1151.8|1151.6|1148.8|1148.6|50107
1675774800000|2023-02-07 13:00:00|1151.4|1151.2|1150|1149.6|1151.6|1151.2|1150|1149.6|10045
1675775100000|2023-02-07 13:05:00|1149.8|1149.8|1150.2|1149.6|1152|1151.8|1149.8|1149.2|31430
1675775400000|2023-02-07 13:10:00|1150|1149.4|1150.4|1150.2|1150.6|1150.4|1149.4|1149|36393
1675775700000|2023-02-07 13:15:00|1150.6|1150.4|1149.6|1149.4|1151.4|1151|1149.2|1148.8|21880
1675776000000|2023-02-07 13:20:00|1149.8|1149.2|1150|1149.6|1150.4|1150.2|1149|1148.6|12296
1675776300000|2023-02-07 13:25:00|1150.2|1149.8|1150|1149.6|1150.4|1150.2|1149.4|1149|7854
1675776600000|2023-02-07 13:30:00|1149.8|1149.8|1149.2|1149|1150.2|1149.8|1148.8|1148.6|17927
1675776900000|2023-02-07 13:35:00|1149|1148.8|1148.4|1148.2|1149.8|1149.2|1148|1147.6|10839
1675777200000|2023-02-07 13:40:00|1148.6|1148.4|1147.4|1147|1149|1148.8|1147.4|1147|28079
1675777500000|2023-02-07 13:45:00|1147.6|1147.2|1147.6|1147.2|1147.8|1147.2|1146.6|1146.2|9136
1675777800000|2023-02-07 13:50:00|1147.4|1147|1147.2|1146.8|1147.6|1147.4|1146.6|1146.4|14769
1675778100000|2023-02-07 13:55:00|1147.4|1147|1147.4|1147|1148|1147.6|1147|1146.6|17377
1675778400000|2023-02-07 14:00:00|1147.6|1146.8|1147|1146.6|1147.6|1147.2|1146.6|1146.4|22672
1675778700000|2023-02-07 14:05:00|1146.8|1146.2|1145.8|1145.6|1147|1146.6|1145.6|1145.4|20620
1675779000000|2023-02-07 14:10:00|1145.6|1145.2|1145|1144.8|1146|1145.6|1144.6|1144.4|19492
1675779300000|2023-02-07 14:15:00|1144.8|1144.6|1145.2|1144.6|1145.2|1144.6|1144|1143.6|16246
1675779600000|2023-02-07 14:20:00|1145|1144.8|1145.6|1145.2|1146|1145.8|1145|1144.6|6812
1675779900000|2023-02-07 14:25:00|1145.4|1145|1146|1145.6|1146.2|1145.8|1144.2|1143.8|12441
1675780200000|2023-02-07 14:30:00|1145.8|1145.8|1146.2|1145.8|1148|1147.4|1145.6|1145.2|25410
1675780500000|2023-02-07 14:35:00|1146|1146|1146.8|1146.6|1147.4|1147|1145.4|1145.2|28065
1675780800000|2023-02-07 14:40:00|1147|1146.8|1147.4|1147|1148|1147.6|1146.2|1146|24771
1675781100000|2023-02-07 14:45:00|1147.2|1146.6|1147.2|1147|1147.4|1147.2|1146.2|1145.8|20055
1675781400000|2023-02-07 14:50:00|1147.4|1146.8|1148.2|1147.8|1149|1148.8|1147.2|1146.8|50665
1675781700000|2023-02-07 14:55:00|1148.4|1148|1147|1146.8|1148.8|1148.6|1147|1146.6|28451
1675782000000|2023-02-07 15:00:00|1147.2|1147|1149|1148.8|1149.6|1149.2|1147.2|1146.8|36176
1675782300000|2023-02-07 15:05:00|1149.2|1149|1148.8|1148.4|1149.6|1149.4|1148.6|1148.4|53907
1675782600000|2023-02-07 15:10:00|1148.6|1148.2|1148|1147.8|1148.8|1148.4|1147.8|1147.6|36110
1675782900000|2023-02-07 15:15:00|1148.4|1148|1149.8|1149.4|1150|1149.8|1147.4|1147.2|25521
1675783200000|2023-02-07 15:20:00|1150|1149.6|1149.6|1149.2|1150.2|1149.8|1148.6|1148.4|42203
1675783500000|2023-02-07 15:25:00|1149.4|1149|1149.4|1149|1149.8|1149.6|1148.8|1148.6|17204
1675783800000|2023-02-07 15:30:00|1149.2|1148.8|1150.2|1150|1150.4|1150.2|1149|1148.8|23737
1675784100000|2023-02-07 15:35:00|1150|1149.8|1150.4|1150.2|1151|1150.8|1149.8|1149.6|27273
1675784400000|2023-02-07 15:40:00|1150.2|1150|1150.2|1150|1150.2|1150|1149.4|1149.2|19798
1675784700000|2023-02-07 15:45:00|1150|1149.8|1149.8|1149.6|1150.2|1150|1149.2|1149|21859
1675785000000|2023-02-07 15:50:00|1150|1149.8|1150.8|1150.6|1151.4|1151|1150|1149.8|27176
1675785300000|2023-02-07 15:55:00|1151.2|1150.8|1150.4|1150|1151.6|1151.4|1149.6|1149.2|47815
1675785600000|2023-02-07 16:00:00|1150.6|1150.2|1150.2|1150|1150.8|1150.6|1150.2|1150|21467
1675785900000|2023-02-07 16:05:00|1150.4|1150.2|1150.6|1150.4|1151.2|1151|1150.2|1150|36738
1675786200000|2023-02-07 16:10:00|1150.4|1150.2|1151|1150.8|1151.2|1151|1150.2|1150|23007
1675786500000|2023-02-07 16:15:00|1151.2|1151|1152|1151.6|1152|1151.8|1151|1150.8|54605
1675786800000|2023-02-07 16:20:00|1151.8|1151.4|1151.2|1151|1152.6|1152.2|1150.4|1150|48923
1675787100000|2023-02-07 16:25:00|1151.4|1150.8|1152.6|1152.4|1152.8|1152.4|1150.4|1150|111318
1675843200000|2023-02-08 08:00:00|1168.6|1167.4|1166|1165|1168.8|1168.2|1164.2|1164|33876
1675843500000|2023-02-08 08:05:00|1165.8|1165.2|1163.8|1163.2|1166.6|1165.6|1163.6|1163|87425
1675843800000|2023-02-08 08:10:00|1164.2|1163.4|1165.4|1164.8|1166.6|1166.2|1162|1161.2|97312
1675844100000|2023-02-08 08:15:00|1165.2|1164.6|1163.2|1162.4|1166|1165.4|1162.2|1162|37162
1675844400000|2023-02-08 08:20:00|1162.8|1162.2|1164.4|1164|1164.6|1164.2|1161.6|1161|85005
1675844700000|2023-02-08 08:25:00|1164.6|1163.6|1164.2|1164|1165.6|1165.4|1163.2|1162.6|85575
1675845000000|2023-02-08 08:30:00|1164.6|1164.2|1166|1165.6|1168|1167.6|1164.4|1163.8|98786
1675845300000|2023-02-08 08:35:00|1166.2|1165.8|1166.4|1166|1168|1167.4|1165.4|1165|78842
1675845600000|2023-02-08 08:40:00|1166.8|1166.2|1166.6|1166.2|1168|1167.6|1166.2|1165.8|47666
1675845900000|2023-02-08 08:45:00|1166.8|1166.4|1167.4|1167.2|1167.8|1167.4|1166.4|1166.2|52359
1675846200000|2023-02-08 08:50:00|1167.6|1167.4|1169.6|1169|1169.6|1169|1166.8|1166.2|41800
1675846500000|2023-02-08 08:55:00|1169.4|1169.2|1168.2|1167.8|1169.6|1169.2|1168|1167.4|35059
1675846800000|2023-02-08 09:00:00|1168.4|1168|1170.6|1170.2|1170.6|1170.2|1167.8|1167.2|80892
1675847100000|2023-02-08 09:05:00|1170.4|1169.8|1171.2|1170.8|1171.6|1171.2|1168.8|1168.2|54338
1675847400000|2023-02-08 09:10:00|1170.8|1170.6|1170.6|1170.2|1171.8|1171.6|1170.2|1169.8|41130
1675847700000|2023-02-08 09:15:00|1170.8|1170.4|1170.6|1170|1171.6|1171.4|1170.2|1169.8|31552
1675848000000|2023-02-08 09:20:00|1170.4|1170.2|1168.2|1167.6|1170.4|1170.2|1168|1167.6|12115
1675848300000|2023-02-08 09:25:00|1168|1167.8|1168.8|1168.6|1169.8|1169.4|1168|1167.8|51397
1675848600000|2023-02-08 09:30:00|1168.6|1168.4|1168.2|1168|1169.2|1168.8|1168.2|1168|11250
1675848900000|2023-02-08 09:35:00|1168|1167.8|1168|1167.6|1168.6|1168.2|1167.2|1167|57324
1675849200000|2023-02-08 09:40:00|1168.2|1167.8|1165.6|1165.4|1168.6|1168.2|1165.6|1165.4|21070
1675849500000|2023-02-08 09:45:00|1165.4|1165|1166.2|1166|1166.2|1166|1164.8|1164.6|7100
1675849800000|2023-02-08 09:50:00|1166.4|1165.6|1165.6|1165.4|1167|1166.6|1165.6|1165.2|35866
1675850100000|2023-02-08 09:55:00|1165.8|1165.2|1168.4|1168|1168.6|1168.2|1164.8|1164.4|17729
1675850400000|2023-02-08 10:00:00|1168.2|1167.8|1167.4|1167|1168.6|1168.2|1167|1166.8|19450
1675850700000|2023-02-08 10:05:00|1167.2|1166.8|1166.8|1166.4|1167.8|1167.4|1166.4|1166|22622
1675851000000|2023-02-08 10:10:00|1166.6|1166.6|1166.4|1165.8|1167.2|1166.8|1166|1165.8|18480
1675851300000|2023-02-08 10:15:00|1166.2|1166|1166.4|1166.2|1166.6|1166.2|1165.4|1165.2|27708
1675851600000|2023-02-08 10:20:00|1166.2|1166|1168.4|1168.2|1169.4|1168.8|1166.2|1166|99081
1675851900000|2023-02-08 10:25:00|1168.6|1168.4|1168.4|1168|1169.4|1169|1168|1167.8|36222
1675852200000|2023-02-08 10:30:00|1168.2|1167.8|1167.2|1167|1168.6|1168|1167|1166.6|45585
1675852500000|2023-02-08 10:35:00|1167.4|1166.8|1166.6|1166.4|1168.2|1167.8|1166.4|1166.2|30082
1675852800000|2023-02-08 10:40:00|1167|1166.6|1167.2|1166.8|1168|1167.6|1166.6|1166.4|5322
1675853100000|2023-02-08 10:45:00|1167.4|1167|1167.8|1167.6|1168.2|1167.8|1167.2|1166.8|21325
1675853400000|2023-02-08 10:50:00|1167.6|1167.2|1164.2|1164|1167.8|1167.4|1164.2|1164|66539
1675853700000|2023-02-08 10:55:00|1164|1163.8|1163.4|1162.8|1164.2|1164|1162.6|1162|14364
1675854000000|2023-02-08 11:00:00|1163.6|1163|1164|1163.6|1164.8|1164.4|1162.6|1162.2|45431
1675854300000|2023-02-08 11:05:00|1163.8|1163.8|1164|1163.6|1164.8|1164.4|1163.8|1163.2|25611
1675854600000|2023-02-08 11:10:00|1163.6|1163.8|1162.4|1162|1163.6|1163.8|1162.2|1162|36705
1675854900000|2023-02-08 11:15:00|1162.6|1162.2|1162.4|1162|1163.2|1162.8|1161.8|1161.6|47783
1675855200000|2023-02-08 11:20:00|1162.6|1162.2|1161|1160.6|1162.8|1162.4|1160.8|1160.6|39137
1675855500000|2023-02-08 11:25:00|1161.2|1160.8|1160.6|1160.2|1161.6|1161.2|1160.2|1160|36776
1675855800000|2023-02-08 11:30:00|1160.4|1160|1161.2|1160.8|1162|1161.6|1160.4|1160|26279
1675856100000|2023-02-08 11:35:00|1161.4|1161|1160.6|1160.2|1161.8|1161.4|1160.2|1159.8|35124
1675856400000|2023-02-08 11:40:00|1161|1160.4|1163.6|1163|1163.6|1163.4|1161|1160.4|45545
1675856700000|2023-02-08 11:45:00|1163.4|1163.2|1162.8|1162.4|1163.8|1163.4|1162.4|1162|32659
1675857000000|2023-02-08 11:50:00|1163.2|1162.6|1164.2|1163.8|1164.2|1163.8|1163.2|1162.2|32284
1675857300000|2023-02-08 11:55:00|1164|1163.6|1164.6|1164|1165|1164.6|1163.4|1163|19502
1675857600000|2023-02-08 12:00:00|1164.2|1164.2|1163|1162.6|1164.2|1164.4|1162.4|1162|20667
1675857900000|2023-02-08 12:05:00|1163.2|1162.8|1163.4|1163|1164|1163.6|1162.6|1162|7199
1675858200000|2023-02-08 12:10:00|1163.2|1163.2|1164.6|1164.2|1164.8|1164.4|1162.8|1162.4|8623
1675858500000|2023-02-08 12:15:00|1164.8|1164|1164.8|1164.4|1165|1164.8|1164.2|1163.6|12396
1675858800000|2023-02-08 12:20:00|1164.6|1164.2|1165.2|1164.8|1165.4|1165|1164|1163.6|34647
1675859100000|2023-02-08 12:25:00|1165.4|1165|1165.2|1164.8|1165.6|1165.2|1164.4|1164.2|42472
1675859400000|2023-02-08 12:30:00|1165|1164.6|1166|1165.8|1166.4|1166|1164.8|1164.6|17137
1675859700000|2023-02-08 12:35:00|1166.4|1166|1166.2|1165.8|1167.2|1167|1166|1165.6|88606
1675860000000|2023-02-08 12:40:00|1166|1166|1165.2|1164.8|1166|1166|1164.6|1164.4|27727
1675860300000|2023-02-08 12:45:00|1165.4|1165|1165.4|1164.8|1166|1165.6|1165|1164.6|11714
1675860600000|2023-02-08 12:50:00|1165.6|1165|1165.6|1165.2|1165.6|1165.2|1164|1163.6|31637
1675860900000|2023-02-08 12:55:00|1165.4|1165.6|1165.6|1165.4|1166.2|1165.8|1165.4|1165.4|7531
1675861200000|2023-02-08 13:00:00|1165.8|1165.2|1167.2|1167|1167.6|1167.2|1165.4|1165.2|46163
1675861500000|2023-02-08 13:05:00|1167.4|1167.2|1168.4|1168.2|1168.4|1168.2|1167|1166.8|24122
1675861800000|2023-02-08 13:10:00|1168.6|1168|1165.4|1165|1168.6|1168|1164.8|1164.4|15759
1675862100000|2023-02-08 13:15:00|1165.2|1165.2|1166.4|1166.2|1166.4|1166.2|1164.8|1164.4|7948
1675862400000|2023-02-08 13:20:00|1166|1165.8|1167.2|1167|1167.2|1167|1166|1165.8|10977
1675862700000|2023-02-08 13:25:00|1167|1166.8|1168.4|1168|1168.4|1168|1167|1166.8|33136
1675863000000|2023-02-08 13:30:00|1168.2|1168.2|1169|1168.8|1169|1168.8|1167.8|1167.4|27042
1675863300000|2023-02-08 13:35:00|1169.2|1169|1168.8|1168.4|1169.4|1169.2|1168.2|1167.8|13044
1675863600000|2023-02-08 13:40:00|1168.6|1168.6|1169.2|1168.8|1169.4|1169.2|1168.2|1168|10695
1675863900000|2023-02-08 13:45:00|1169.6|1169|1169.6|1169.4|1169.6|1169.4|1169|1168.8|11937
1675864200000|2023-02-08 13:50:00|1169.8|1169.6|1169.8|1169.6|1169.8|1169.6|1169.2|1168.8|34224
1675864500000|2023-02-08 13:55:00|1169.6|1169.4|1170|1169.6|1170.2|1169.8|1169.4|1169.2|23166
1675864800000|2023-02-08 14:00:00|1169.8|1169.8|1170.8|1170.6|1170.8|1170.6|1169.4|1169.2|28617
1675865100000|2023-02-08 14:05:00|1170.6|1170.4|1169.6|1169.2|1170.6|1170.4|1168.8|1168.4|22042
1675865400000|2023-02-08 14:10:00|1169.4|1169.4|1167.8|1167.6|1169.6|1169.4|1167.6|1167.2|31768
1675865700000|2023-02-08 14:15:00|1168|1166.8|1166.6|1166.2|1168|1166.8|1166.4|1166.2|17907
1675866000000|2023-02-08 14:20:00|1166.8|1166.4|1167.6|1167.2|1168.2|1167.8|1166|1165.6|60207
1675866300000|2023-02-08 14:25:00|1167.8|1167.4|1168|1167.6|1168.4|1168|1167.2|1167|18039
1675866600000|2023-02-08 14:30:00|1167.8|1167.8|1168|1167.8|1168.2|1167.8|1166.8|1166.6|29026
1675866900000|2023-02-08 14:35:00|1168.2|1168|1168.2|1167.8|1169.2|1168.8|1168.2|1167.8|20704
1675867200000|2023-02-08 14:40:00|1168|1168|1170.2|1169.8|1170.8|1170.6|1168|1167.8|29440
1675867500000|2023-02-08 14:45:00|1170|1169.6|1168.8|1168.4|1170.2|1170|1168.8|1168.4|39605
1675867800000|2023-02-08 14:50:00|1168.6|1168.2|1168.6|1168.2|1169.2|1168.8|1167.8|1167.6|21028
1675868100000|2023-02-08 14:55:00|1168.8|1168.4|1168.6|1168.2|1169.4|1169|1167.8|1167.6|29180
1675868400000|2023-02-08 15:00:00|1168.4|1168.4|1168.6|1168.2|1169.2|1168.8|1167.6|1167.2|18325
1675868700000|2023-02-08 15:05:00|1168.4|1168.4|1168.4|1168.2|1168.6|1168.4|1166.8|1166.4|46488
1675869000000|2023-02-08 15:10:00|1168.6|1168|1168.4|1168.2|1169|1168.6|1167.8|1167.4|22288
1675869300000|2023-02-08 15:15:00|1168.2|1168|1169.4|1169.2|1169.4|1169.2|1168.2|1167.8|31699
1675869600000|2023-02-08 15:20:00|1169.6|1169|1169.2|1169|1169.8|1169.6|1169|1168.6|64553
1675869900000|2023-02-08 15:25:00|1169|1168.8|1170.2|1170|1170.2|1170|1168.6|1168.2|54110
1675870200000|2023-02-08 15:30:00|1170|1169.8|1168.4|1168.2|1170|1170|1168.2|1168|80178
1675870500000|2023-02-08 15:35:00|1168.2|1168|1168.8|1168.6|1168.8|1168.6|1166.8|1166.6|56141
1675870800000|2023-02-08 15:40:00|1169|1168.8|1169.2|1168.8|1170.4|1170.2|1168.8|1168.6|88455
1675871100000|2023-02-08 15:45:00|1169.4|1169|1169.8|1169.6|1170.2|1170|1167.8|1167.6|47429
1675871400000|2023-02-08 15:50:00|1169.6|1169.4|1169.4|1169.2|1170|1169.8|1169|1168.8|27019
1675871700000|2023-02-08 15:55:00|1169.2|1168.8|1170|1169.6|1170.2|1170|1169|1168.8|28841
1675872000000|2023-02-08 16:00:00|1169.8|1169.4|1169|1168.8|1170.2|1169.8|1169|1168.8|48925
1675872300000|2023-02-08 16:05:00|1168.8|1168.6|1169|1168.8|1169.6|1169.4|1168.6|1168.4|33750
1675872600000|2023-02-08 16:10:00|1169.2|1168.6|1167.6|1167.4|1169.2|1169|1167.6|1167.4|30756
1675872900000|2023-02-08 16:15:00|1167.4|1167.2|1168.8|1168.6|1169.4|1169.2|1167|1166.8|42404
1675873200000|2023-02-08 16:20:00|1168.6|1168.4|1169|1168.6|1169.8|1169.4|1168.6|1168.2|69519
1675873500000|2023-02-08 16:25:00|1168.4|1168.2|1167.4|1167|1168.6|1168.4|1166|1165.6|104566
1675929600000|2023-02-09 08:00:00|1171.6|1170.8|1170.8|1170|1173|1172.4|1169.2|1168.2|72152
1675929900000|2023-02-09 08:05:00|1171|1170.2|1170|1169.4|1172.6|1172.2|1169.4|1168.6|73327
1675930200000|2023-02-09 08:10:00|1169.8|1169.2|1173.2|1172.8|1174|1173.6|1169.6|1169|28569
1675930500000|2023-02-09 08:15:00|1173.4|1173.2|1179.4|1178.8|1179.6|1179.2|1172.6|1172.2|104512
1675930800000|2023-02-09 08:20:00|1179.2|1179|1180.8|1180.2|1181.6|1181.2|1178.4|1177.8|103829
1675931100000|2023-02-09 08:25:00|1180.6|1179.8|1179.8|1179.4|1181.8|1181.2|1179|1178.4|25342
1675931400000|2023-02-09 08:30:00|1179.6|1179.6|1179.8|1179.2|1180.4|1180|1178.6|1178|53350
1675931700000|2023-02-09 08:35:00|1180|1179.4|1178.6|1178.2|1181|1180.6|1177.6|1177.2|60672
1675932000000|2023-02-09 08:40:00|1178.4|1178|1177.8|1177.6|1178.6|1178|1177.6|1177.2|18994
1675932300000|2023-02-09 08:45:00|1178.4|1177.8|1175.4|1175|1179|1178.4|1175.2|1175|41885
1675932600000|2023-02-09 08:50:00|1175.2|1175.2|1176.6|1176.2|1176.8|1176.4|1175|1174.6|30974
1675932900000|2023-02-09 08:55:00|1176.4|1176|1177.6|1177.2|1178.6|1178.2|1175.4|1175|40987
1675933200000|2023-02-09 09:00:00|1177.8|1177.4|1177.4|1177|1179|1178.6|1177|1176.6|22767
1675933500000|2023-02-09 09:05:00|1177.2|1177.2|1177.4|1177.2|1178|1177.6|1176.8|1176.4|31461
1675933800000|2023-02-09 09:10:00|1177.6|1177.4|1176.6|1176|1180|1179.6|1176.4|1176|46220
1675934100000|2023-02-09 09:15:00|1176.4|1176.2|1175.4|1175.2|1176.6|1176.2|1174.4|1174.2|9926
1675934400000|2023-02-09 09:20:00|1175.8|1175.4|1175|1174.8|1176.6|1176.2|1174.8|1174.4|47707
1675934700000|2023-02-09 09:25:00|1175.4|1175|1174.8|1174.4|1175.8|1175.4|1172.8|1172.4|61357
1675935000000|2023-02-09 09:30:00|1174.6|1173.8|1176.6|1176.2|1176.6|1176.2|1174|1173.8|54398
1675935300000|2023-02-09 09:35:00|1176.8|1176.4|1177.2|1177|1178.6|1178.4|1176.8|1176.4|23663
1675935600000|2023-02-09 09:40:00|1177|1176.8|1177.2|1176.8|1178.6|1178.4|1177|1176.6|33082
1675935900000|2023-02-09 09:45:00|1177.6|1177|1180|1179.6|1180|1179.8|1177.4|1177|59554
1675936200000|2023-02-09 09:50:00|1180.4|1179.8|1180|1179.8|1181.2|1180.8|1179.8|1179.6|73688
1675936500000|2023-02-09 09:55:00|1180.2|1180|1180|1179.6|1180.6|1180.2|1179|1178.6|32893
1675936800000|2023-02-09 10:00:00|1180.2|1179.4|1179|1178.6|1180.2|1179.8|1178.2|1177.8|19414
1675937100000|2023-02-09 10:05:00|1179.2|1178.8|1178.2|1178|1179.8|1179.6|1178.2|1177.8|13001
1675937400000|2023-02-09 10:10:00|1178|1177.8|1180.8|1180.4|1180.8|1180.4|1178|1177.8|26306
1675937700000|2023-02-09 10:15:00|1180.6|1180.2|1180.8|1180.4|1180.8|1180.6|1179.2|1178.8|41033
1675938000000|2023-02-09 10:20:00|1180.6|1180.6|1178.8|1178.6|1180.6|1180.6|1178.6|1178.4|52750
1675938300000|2023-02-09 10:25:00|1179.2|1178.8|1178.4|1178.2|1179.4|1179|1177|1176.6|36150
1675938600000|2023-02-09 10:30:00|1178.2|1178|1176.4|1176|1178.4|1178|1176|1175.4|59324
1675938900000|2023-02-09 10:35:00|1176.2|1175.8|1174|1173.6|1176.4|1176|1173.8|1173.6|69465
1675939200000|2023-02-09 10:40:00|1173.8|1172.8|1173.4|1173|1174.6|1174.2|1172.4|1172|44952
1675939500000|2023-02-09 10:45:00|1173.6|1173.2|1173|1172.6|1173.6|1173.2|1172.2|1172|59757
1675939800000|2023-02-09 10:50:00|1172.8|1172.4|1173.2|1172.8|1174|1173.6|1172.4|1172.2|26475
1675940100000|2023-02-09 10:55:00|1173|1172.4|1171|1170.8|1173.4|1173|1170.2|1170|47112
1675940400000|2023-02-09 11:00:00|1170.8|1170.6|1171.6|1171.2|1172.8|1172.2|1170.6|1170.4|27649
1675940700000|2023-02-09 11:05:00|1171.4|1171|1172|1171.6|1172.4|1172|1171|1170.8|21245
1675941000000|2023-02-09 11:10:00|1172.2|1171.8|1171.8|1171.4|1172.2|1171.8|1170.8|1170.4|11951
1675941300000|2023-02-09 11:15:00|1171.6|1171.2|1172.2|1171.8|1172.8|1172.4|1171.2|1171|14077
1675941600000|2023-02-09 11:20:00|1172|1171.6|1172.4|1172|1173|1172.6|1171|1170.8|24318
1675941900000|2023-02-09 11:25:00|1172.2|1172.2|1173.4|1173|1173.4|1173|1171.6|1171.2|24730
1675942200000|2023-02-09 11:30:00|1173.2|1172.8|1173.8|1173.4|1173.8|1173.4|1172.4|1172|9861
1675942500000|2023-02-09 11:35:00|1173.6|1173.6|1174.6|1174.2|1175|1174.6|1173.6|1173.4|22350
1675942800000|2023-02-09 11:40:00|1174.4|1174|1174.2|1173.8|1175.2|1174.8|1174|1173.8|19935
1675943100000|2023-02-09 11:45:00|1174|1173.4|1173.6|1173.4|1174.2|1173.8|1173.4|1173.2|7398
1675943400000|2023-02-09 11:50:00|1173.8|1173.6|1175.4|1175|1175.4|1175|1173.8|1173.6|18409
1675943700000|2023-02-09 11:55:00|1175.6|1175.2|1175.8|1175.6|1176.4|1176|1175.6|1175.2|27325
1675944000000|2023-02-09 12:00:00|1175.6|1175.2|1176.4|1176|1176.4|1176|1175|1174.8|16486
1675944300000|2023-02-09 12:05:00|1176.6|1176.2|1176.6|1176.2|1177.4|1177|1176.2|1176|38272
1675944600000|2023-02-09 12:10:00|1176.8|1176.4|1177.2|1176.8|1177.8|1177.4|1176.6|1176.2|9776
1675944900000|2023-02-09 12:15:00|1177|1176.4|1177.4|1177.2|1177.4|1177.2|1176.2|1176|8838
1675945200000|2023-02-09 12:20:00|1177.2|1177|1177.8|1177.4|1178|1177.6|1177|1176.6|18970
1675945500000|2023-02-09 12:25:00|1177.6|1177|1177.8|1177.4|1177.8|1177.6|1177|1176.6|31239
1675945800000|2023-02-09 12:30:00|1178|1177.6|1178.4|1178|1178.4|1178.2|1177.6|1177.4|14170
1675946100000|2023-02-09 12:35:00|1178.2|1178.2|1178.2|1177.8|1178.6|1178.4|1178|1177.8|43892
1675946400000|2023-02-09 12:40:00|1178|1178|1176.8|1176.6|1178|1178|1176.8|1176.4|18099
1675946700000|2023-02-09 12:45:00|1176.6|1176.2|1177|1176.6|1177|1176.8|1176.4|1176|17195
1675947000000|2023-02-09 12:50:00|1177.2|1176.8|1176.4|1176|1177.6|1177.2|1176.2|1175.8|27422
1675947300000|2023-02-09 12:55:00|1176.6|1176.2|1175.8|1175.4|1177|1176.8|1175.6|1175.2|8121
1675947600000|2023-02-09 13:00:00|1175.6|1175.6|1176.2|1176|1176.4|1176|1175.2|1175|22196
1675947900000|2023-02-09 13:05:00|1176.6|1176.2|1176.2|1176|1176.8|1176.4|1175.6|1175.2|7569
1675948200000|2023-02-09 13:10:00|1176.4|1175.8|1176|1175.8|1176.6|1176.4|1176|1175.8|2602
1675948500000|2023-02-09 13:15:00|1175.8|1175.6|1175.8|1175.6|1176.4|1176|1175.6|1175.4|6862
1675948800000|2023-02-09 13:20:00|1175.6|1175.4|1176.8|1176.6|1177.2|1176.8|1175.6|1175.4|5333
1675949100000|2023-02-09 13:25:00|1177|1176.8|1176.8|1176.4|1177.2|1177|1176.6|1176.2|3573
1675949400000|2023-02-09 13:30:00|1177|1176.6|1176.4|1176.2|1177.6|1177.2|1176.4|1176|12066
1675949700000|2023-02-09 13:35:00|1176.2|1176|1177.2|1176.8|1177.4|1177|1175.8|1175.6|33719
1675950000000|2023-02-09 13:40:00|1177|1177|1177.6|1177.4|1178.4|1178|1177|1176.8|26737
1675950300000|2023-02-09 13:45:00|1177.4|1177|1176.8|1176.6|1177.4|1177.2|1176.4|1176|18443
1675950600000|2023-02-09 13:50:00|1177|1176.4|1176.8|1176.4|1177.2|1177|1176.6|1176.2|4778
1675950900000|2023-02-09 13:55:00|1177|1176.6|1177|1176.8|1178|1177.8|1177|1176.4|13428
1675951200000|2023-02-09 14:00:00|1176.8|1176.6|1176.6|1176.4|1177|1176.8|1176.4|1176.2|20251
1675951500000|2023-02-09 14:05:00|1176.8|1176.6|1176.2|1176|1177.4|1177|1176.2|1176|13145
1675951800000|2023-02-09 14:10:00|1176|1175.8|1175.4|1175.2|1176.2|1176|1175.2|1175|7558
1675952100000|2023-02-09 14:15:00|1175.2|1175|1176|1175.8|1176.2|1176|1175.2|1175|23921
1675952400000|2023-02-09 14:20:00|1176.2|1176|1174.8|1174.6|1176.2|1176|1174.4|1174|18089
1675952700000|2023-02-09 14:25:00|1175|1174.8|1175.8|1175.6|1175.8|1175.6|1174.8|1174.6|12614
1675953000000|2023-02-09 14:30:00|1176.2|1175.4|1173.6|1173.4|1176.6|1176.2|1173.6|1173.2|34731
1675953300000|2023-02-09 14:35:00|1173.4|1173.2|1173.8|1173.6|1174.8|1174.4|1173.2|1173|7949
1675953600000|2023-02-09 14:40:00|1174|1173.4|1173.4|1173|1174.2|1173.8|1172.8|1172.4|46585
1675953900000|2023-02-09 14:45:00|1173.2|1172.8|1172.4|1172.2|1173.4|1173|1171.6|1171.4|28376
1675954200000|2023-02-09 14:50:00|1172.8|1172.4|1171.4|1171|1173.8|1173.4|1171|1170.8|25052
1675954500000|2023-02-09 14:55:00|1171.2|1170.8|1170|1169.8|1171.6|1171.2|1169.6|1169.2|45116
1675954800000|2023-02-09 15:00:00|1170.2|1169.6|1168.2|1167.8|1170.2|1169.6|1168|1167.6|60260
1675955100000|2023-02-09 15:05:00|1168.4|1168|1167.8|1167.6|1169|1168.6|1167.4|1167|45266
1675955400000|2023-02-09 15:10:00|1167.6|1167.4|1169.2|1169|1169.6|1169.2|1167.4|1167|32134
1675955700000|2023-02-09 15:15:00|1169|1168.8|1171.4|1171|1171.6|1171.2|1169|1168.8|30213
1675956000000|2023-02-09 15:20:00|1171.2|1170.8|1170.8|1170.4|1172.6|1172.2|1170.4|1170.2|21533
1675956300000|2023-02-09 15:25:00|1170.4|1170|1169.4|1169.2|1170.6|1170.2|1169.4|1169|42781
1675956600000|2023-02-09 15:30:00|1169.6|1169|1170.8|1170.4|1171|1170.6|1169.4|1169|22210
1675956900000|2023-02-09 15:35:00|1170.6|1170.6|1171.6|1171.2|1172|1171.6|1170.6|1170.4|16492
1675957200000|2023-02-09 15:40:00|1171.4|1171|1170.4|1170.2|1171.6|1171|1170.4|1170.2|18608
1675957500000|2023-02-09 15:45:00|1170.6|1170.4|1169.2|1169|1170.8|1170.4|1168.8|1168.6|65602
1675957800000|2023-02-09 15:50:00|1169|1168.8|1169.2|1169|1170|1169.6|1168.8|1168.6|25819
1675958100000|2023-02-09 15:55:00|1169.4|1169.2|1169.8|1169.6|1170|1169.8|1169.4|1169.2|28309
1675958400000|2023-02-09 16:00:00|1169.6|1169.4|1169.6|1169.2|1169.8|1169.6|1169.2|1168.8|21009
1675958700000|2023-02-09 16:05:00|1169.4|1169.4|1169.6|1169.4|1170|1169.8|1169.4|1169.2|34120
1675959000000|2023-02-09 16:10:00|1169.4|1169.2|1169.8|1169.4|1169.8|1169.6|1169.2|1169|43489
1675959300000|2023-02-09 16:15:00|1170|1169.6|1169.8|1169.6|1170.4|1170.2|1169.6|1169.4|51697
1675959600000|2023-02-09 16:20:00|1170|1169.8|1169|1168.8|1170.6|1170.2|1169|1168.6|29109
1675959900000|2023-02-09 16:25:00|1169.2|1169|1170|1169.6|1170|1169.6|1169.2|1169|36194
1676016000000|2023-02-10 08:00:00|1157.6|1156|1148|1147|1157.6|1156|1147.6|1147|82591
1676016300000|2023-02-10 08:05:00|1148.6|1147.4|1147.2|1146.4|1152.6|1151.4|1146.8|1146|100259
1676016600000|2023-02-10 08:10:00|1147|1146.2|1148.4|1147.6|1150.2|1149.4|1145.8|1145.6|64655
1676016900000|2023-02-10 08:15:00|1148.2|1147.4|1150.6|1149.8|1151.6|1151|1147.4|1147|70427
1676017200000|2023-02-10 08:20:00|1150.2|1150|1150.6|1149.8|1152.4|1151.6|1147.8|1147.2|98961
1676017500000|2023-02-10 08:25:00|1150.8|1150|1155.2|1154.8|1155.4|1155|1150.8|1150|34366
1676017800000|2023-02-10 08:30:00|1155.4|1155|1155.4|1155|1158.4|1158|1155.2|1154.8|38248
1676018100000|2023-02-10 08:35:00|1155.6|1155.2|1154.6|1154|1156.8|1156.2|1153.6|1153.2|54885
1676018400000|2023-02-10 08:40:00|1154.4|1154.2|1151.2|1150.8|1155.8|1155.2|1150.2|1150|59535
1676018700000|2023-02-10 08:45:00|1151.4|1151|1150|1149.6|1152|1151.4|1148.6|1148.2|40096
1676019000000|2023-02-10 08:50:00|1149.8|1149.2|1148.8|1148.2|1150|1149.4|1147.2|1147|71474
1676019300000|2023-02-10 08:55:00|1149|1148.4|1149|1148.8|1149.2|1148.8|1145.6|1145.4|32703
1676019600000|2023-02-10 09:00:00|1149.4|1149|1151|1150.6|1151|1150.8|1148|1147.8|31366
1676019900000|2023-02-10 09:05:00|1150.8|1150.8|1149.8|1149.6|1151|1150.8|1149.6|1149|48711
1676020200000|2023-02-10 09:10:00|1150.2|1149.8|1149.4|1149|1150.2|1149.8|1148.4|1148|33385
1676020500000|2023-02-10 09:15:00|1149.2|1148.8|1150.6|1150|1150.6|1150.2|1148|1147.6|18469
1676020800000|2023-02-10 09:20:00|1150.8|1150.2|1151.6|1151.2|1153|1152.8|1150.6|1150|22655
1676021100000|2023-02-10 09:25:00|1151.8|1151.4|1150.8|1150.6|1152.4|1151.8|1150|1149.6|13891
1676021400000|2023-02-10 09:30:00|1151|1150.8|1148.8|1148.2|1151.6|1151|1145.8|1145.4|37840
1676021700000|2023-02-10 09:35:00|1149.4|1148.4|1146.8|1146.4|1150|1149.6|1146.6|1146|70325
1676022000000|2023-02-10 09:40:00|1147|1146.6|1145.2|1144.8|1147.6|1147.2|1144.6|1144|76976
1676022300000|2023-02-10 09:45:00|1145.6|1145|1141.8|1141.2|1147|1146.6|1141|1140.6|88669
1676022600000|2023-02-10 09:50:00|1141.6|1141.4|1144|1143.6|1144.8|1144.4|1141.6|1141.2|32486
1676022900000|2023-02-10 09:55:00|1143.8|1143|1141.8|1141.2|1144|1143.4|1141.6|1141.2|46797
1676023200000|2023-02-10 10:00:00|1142|1141.6|1141|1140.6|1143|1142.4|1140.6|1140|90586
1676023500000|2023-02-10 10:05:00|1141.4|1140.8|1135|1134.6|1141.4|1141|1134.8|1134.6|133806
1676023800000|2023-02-10 10:10:00|1134.8|1134.4|1133.8|1133.2|1136|1135.6|1133.6|1133|80002
1676024100000|2023-02-10 10:15:00|1134.4|1133.4|1134.2|1133.8|1135.6|1135|1133.4|1133.2|54097
1676024400000|2023-02-10 10:20:00|1134.4|1134|1135.4|1135|1136.2|1135.6|1134.4|1133.6|66225
1676024700000|2023-02-10 10:25:00|1135.8|1135.2|1132.2|1131.6|1136|1135.6|1131.4|1131|54771
1676025000000|2023-02-10 10:30:00|1132|1131.8|1133.4|1133.2|1133.4|1133.2|1130.6|1130.4|61401
1676025300000|2023-02-10 10:35:00|1133.6|1133|1130|1129.8|1133.6|1133|1129.4|1129|82582
1676025600000|2023-02-10 10:40:00|1130.2|1130|1129.2|1129|1132|1131.6|1127.2|1126.8|105333
1676025900000|2023-02-10 10:45:00|1129.4|1129.4|1133.2|1133|1133.6|1133.2|1128|1127.6|80950
1676026200000|2023-02-10 10:50:00|1132.8|1132.4|1132|1131.8|1133|1132.4|1130.2|1129.8|74773
1676026500000|2023-02-10 10:55:00|1131.8|1131.4|1134.2|1133.8|1135.2|1135|1130.6|1130.2|100097
1676026800000|2023-02-10 11:00:00|1134|1133.6|1131.6|1131.2|1134.4|1134.2|1131.4|1131|47074
1676027100000|2023-02-10 11:05:00|1131.8|1131|1133.8|1133.4|1134.6|1134.2|1131.8|1131|12035
1676027400000|2023-02-10 11:10:00|1133.6|1133.2|1131.2|1130.6|1133.6|1133.2|1130.6|1130.2|30882
1676027700000|2023-02-10 11:15:00|1131.4|1130.8|1133|1132.6|1135|1134.6|1131.2|1130.6|40999
1676028000000|2023-02-10 11:20:00|1132.8|1132.4|1133.6|1133.2|1135.4|1135|1132.6|1132|21878
1676028300000|2023-02-10 11:25:00|1133.4|1133.4|1134.4|1134|1135.6|1135|1133.4|1133|24371
1676028600000|2023-02-10 11:30:00|1134.2|1133.6|1134|1133.8|1135|1134.6|1133.4|1133|39858
1676028900000|2023-02-10 11:35:00|1133.8|1133.6|1133|1132.8|1134.2|1134|1132.4|1132|18890
1676029200000|2023-02-10 11:40:00|1133.2|1133.2|1133.4|1133|1134.6|1134.4|1133.2|1132.8|26218
1676029500000|2023-02-10 11:45:00|1133.2|1133.2|1132.2|1131.8|1133.4|1133.2|1131.4|1130.8|32234
1676029800000|2023-02-10 11:50:00|1132.6|1132|1133.2|1132.8|1133.8|1133.4|1132|1131.6|65573
1676030100000|2023-02-10 11:55:00|1133|1133|1133.2|1133|1134.2|1134|1132.8|1132.2|37401
1676030400000|2023-02-10 12:00:00|1134|1133.6|1132.2|1131.8|1134.8|1134.4|1132|1131.6|32457
1676030700000|2023-02-10 12:05:00|1132.4|1132|1132.2|1131.8|1132.8|1132.6|1131.6|1131.2|21059
1676031000000|2023-02-10 12:10:00|1132.6|1132|1133.6|1133.2|1134.8|1134.6|1132.4|1131.8|31983
1676031300000|2023-02-10 12:15:00|1133.4|1133|1133.8|1133.4|1135|1134.6|1133.4|1133|18398
1676031600000|2023-02-10 12:20:00|1133.6|1133.6|1135.4|1135|1135.4|1135.2|1133.4|1133|49178
1676031900000|2023-02-10 12:25:00|1135.2|1134.8|1137|1136.8|1137|1136.8|1135|1134.8|30737
1676032200000|2023-02-10 12:30:00|1136.8|1136.6|1130.8|1130.4|1137|1136.8|1130.8|1130.4|60398
1676032500000|2023-02-10 12:35:00|1131.2|1130.6|1130|1129.4|1132.2|1131.8|1129|1128.6|54645
1676032800000|2023-02-10 12:40:00|1129.8|1129.6|1132|1131.6|1132|1131.6|1129.2|1129|23489
1676033100000|2023-02-10 12:45:00|1131.8|1131.4|1131.2|1130.6|1132.4|1132|1130.8|1130.4|18853
1676033400000|2023-02-10 12:50:00|1131|1130.4|1127.8|1127.4|1131.2|1130.4|1127.4|1127|52106
1676033700000|2023-02-10 12:55:00|1128|1127.6|1128.4|1128.2|1128.6|1128.4|1127.2|1126.8|75829
1676034000000|2023-02-10 13:00:00|1127.8|1127.4|1128.4|1128|1128.6|1128.2|1126.6|1126.2|82473
1676034300000|2023-02-10 13:05:00|1128.8|1128.2|1130|1129.6|1130.4|1130|1128.4|1128|31743
1676034600000|2023-02-10 13:10:00|1129.8|1129.4|1130.2|1130|1131.4|1131|1129.4|1128.8|60005
1676034900000|2023-02-10 13:15:00|1130.6|1130.4|1133|1132.8|1133.6|1133.2|1130.4|1130|35327
1676035200000|2023-02-10 13:20:00|1133.2|1132.4|1133.6|1133.2|1134|1133.8|1132.8|1132.4|20519
1676035500000|2023-02-10 13:25:00|1133.4|1133.4|1133.2|1133|1133.4|1133.4|1132.6|1132.2|17382
1676035800000|2023-02-10 13:30:00|1133.6|1133.2|1134.2|1134|1134.6|1134.2|1133|1132.8|30476
1676036100000|2023-02-10 13:35:00|1134.4|1133.4|1134.4|1134|1134.4|1134.2|1133|1132.8|22829
1676036400000|2023-02-10 13:40:00|1134|1133.6|1134.4|1134|1134.8|1134.4|1133.6|1133.2|39658
1676036700000|2023-02-10 13:45:00|1134.2|1133.8|1134|1133.8|1134.4|1134|1133.6|1133.2|10776
1676037000000|2023-02-10 13:50:00|1133.8|1133.4|1134.6|1134.2|1134.6|1134.2|1133.4|1133.2|12207
1676037300000|2023-02-10 13:55:00|1134.8|1134.4|1135.4|1135|1135.8|1135.4|1133.8|1133.6|38109
1676037600000|2023-02-10 14:00:00|1135.2|1135.2|1135.2|1134.8|1136.2|1135.8|1134.6|1134.2|13519
1676037900000|2023-02-10 14:05:00|1135.4|1135|1134.4|1134|1135.6|1135.2|1133.8|1133.4|36156
1676038200000|2023-02-10 14:10:00|1134.6|1134.2|1135.6|1135.4|1136|1135.4|1134|1133.8|10200
1676038500000|2023-02-10 14:15:00|1135.8|1135.2|1135.8|1135.6|1136|1135.8|1135.2|1135|22868
1676038800000|2023-02-10 14:20:00|1136|1135.8|1135.6|1135.2|1137|1136.8|1135.4|1135.2|35644
1676039100000|2023-02-10 14:25:00|1135.8|1135.4|1135.2|1135|1136.2|1135.8|1134.6|1134.2|30854
1676039400000|2023-02-10 14:30:00|1135.6|1135.4|1135.8|1135.4|1136.8|1136.4|1135|1134.8|32879
1676039700000|2023-02-10 14:35:00|1136|1135.6|1134.8|1134.6|1136.2|1135.8|1133.4|1133|40209
1676040000000|2023-02-10 14:40:00|1134.6|1134.4|1135|1134.6|1135.2|1134.8|1134|1133.6|34195
1676040300000|2023-02-10 14:45:00|1134.8|1134.2|1136.6|1136.2|1136.8|1136.6|1134.2|1133.8|44957
1676040600000|2023-02-10 14:50:00|1136.8|1136.4|1135.2|1135|1137.4|1137.2|1135.2|1134.8|35096
1676040900000|2023-02-10 14:55:00|1135.4|1134.6|1135.4|1135|1136.2|1135.8|1134.8|1134.4|44366
1676041200000|2023-02-10 15:00:00|1136.2|1135.6|1134.8|1134.4|1136.2|1135.6|1132.8|1132.6|65870
1676041500000|2023-02-10 15:05:00|1134.6|1134.6|1133.2|1133|1135.6|1135.2|1133|1132.6|64439
1676041800000|2023-02-10 15:10:00|1133.4|1133.2|1133|1132.6|1135|1134.8|1132.6|1132.4|62997
1676042100000|2023-02-10 15:15:00|1133.2|1132.8|1133.2|1132.8|1135|1134.8|1132.4|1132|72834
1676042400000|2023-02-10 15:20:00|1133|1133|1133.6|1133.4|1134|1133.8|1132.4|1132.2|58947
1676042700000|2023-02-10 15:25:00|1133.4|1133.2|1131.8|1131.6|1133.6|1133.4|1131|1130.8|75551
1676043000000|2023-02-10 15:30:00|1131.6|1131.4|1132.4|1132.2|1133.2|1132.8|1131.6|1131.4|55048
1676043300000|2023-02-10 15:35:00|1132.6|1132|1128.4|1128.2|1132.6|1132|1128.4|1128.2|50616
1676043600000|2023-02-10 15:40:00|1128.2|1128|1128.6|1128.4|1129.2|1129|1127.8|1127.4|75356
1676043900000|2023-02-10 15:45:00|1128.8|1128.2|1129|1128.8|1129.4|1129|1127.6|1127.2|102189
1676044200000|2023-02-10 15:50:00|1128.8|1128.6|1129.4|1129.2|1129.4|1129.2|1127.4|1127.2|41882
1676044500000|2023-02-10 15:55:00|1129.6|1129|1130.2|1130|1130.2|1130|1128.4|1128|61134
1676044800000|2023-02-10 16:00:00|1130.4|1130.2|1130.6|1130.2|1131.4|1131|1129.4|1129|85406
1676045100000|2023-02-10 16:05:00|1130.4|1130.4|1131.8|1131.6|1131.8|1131.6|1130.4|1130.2|60267
1676045400000|2023-02-10 16:10:00|1132|1131.4|1133.2|1133|1133.2|1133|1131.8|1131.4|54402
1676045700000|2023-02-10 16:15:00|1133.4|1133.2|1134|1133.8|1134.2|1134|1133|1132.8|51207
1676046000000|2023-02-10 16:20:00|1134.2|1134|1134.2|1134|1134.6|1134.4|1133.6|1133.2|98731
1676046300000|2023-02-10 16:25:00|1134|1133.8|1132.6|1132.2|1134.8|1134.4|1132.4|1132|86540
1676275200000|2023-02-13 08:00:00|1131.2|1129.8|1136.4|1135.6|1137|1136|1131.2|1129.8|41841
1676275500000|2023-02-13 08:05:00|1136.6|1135.2|1133|1132.4|1136.6|1135.2|1132.6|1132|15892
1676275800000|2023-02-13 08:10:00|1132.8|1132|1132.6|1132.2|1133.8|1133.4|1131.8|1131.2|32092
1676276100000|2023-02-13 08:15:00|1132.8|1132.4|1133.4|1132.8|1133.4|1133|1132|1131.6|14245
1676276400000|2023-02-13 08:20:00|1133.2|1132.6|1134.8|1134.4|1135|1134.4|1132.4|1131.8|28270
1676276700000|2023-02-13 08:25:00|1135|1134.2|1137|1136.6|1137.8|1137.4|1134.6|1134.2|48857
1676277000000|2023-02-13 08:30:00|1137.2|1136.8|1140|1139.6|1140.2|1139.8|1137.2|1136.6|70584
1676277300000|2023-02-13 08:35:00|1140.2|1139.8|1137.4|1136.8|1140.6|1140.2|1136.6|1136.4|32590
1676277600000|2023-02-13 08:40:00|1137.6|1137|1138|1137.4|1139|1138.4|1136.6|1136.4|13748
1676277900000|2023-02-13 08:45:00|1137.8|1137.6|1139.6|1139.4|1140.2|1139.6|1137.8|1137.4|8794
1676278200000|2023-02-13 08:50:00|1140|1139.6|1140.4|1140|1141.6|1141.4|1139.8|1139.4|59684
1676278500000|2023-02-13 08:55:00|1140.2|1139.8|1139.6|1139.4|1141|1140.4|1138.8|1138.4|25486
1676278800000|2023-02-13 09:00:00|1140|1139.6|1138.6|1138.4|1140.4|1139.8|1138.6|1138.4|57005
1676279100000|2023-02-13 09:05:00|1138.4|1138.2|1136.8|1136.4|1138.8|1138.4|1136.2|1135.8|33515
1676279400000|2023-02-13 09:10:00|1136.6|1136.6|1134.8|1134.4|1137.6|1137.2|1134.6|1134.2|36750
1676279700000|2023-02-13 09:15:00|1135|1134.6|1136.4|1136|1136.8|1136.4|1134.8|1134.4|31772
1676280000000|2023-02-13 09:20:00|1136.6|1136.2|1137.2|1137|1138|1137.6|1136.2|1135.8|22826
1676280300000|2023-02-13 09:25:00|1137|1136.6|1136|1135.8|1137.4|1137|1136|1135.8|15532
1676280600000|2023-02-13 09:30:00|1135.8|1135.2|1133.6|1133.2|1136|1135.6|1133.4|1133|25971
1676280900000|2023-02-13 09:35:00|1133.8|1133.4|1133.4|1133.2|1134.2|1133.8|1133.4|1133.2|21426
1676281200000|2023-02-13 09:40:00|1133.2|1132.6|1130.2|1130|1133.2|1132.6|1130.2|1130|40359
1676281500000|2023-02-13 09:45:00|1130.4|1130.2|1132.6|1132.4|1133|1132.8|1130.4|1130.2|36247
1676281800000|2023-02-13 09:50:00|1132.4|1132.2|1133.4|1133|1133.6|1133.2|1131.6|1131.4|39140
1676282100000|2023-02-13 09:55:00|1133.6|1133.2|1133.4|1132.8|1134.2|1134|1133|1132.6|36627
1676282400000|2023-02-13 10:00:00|1133.2|1133|1133.2|1132.6|1134|1133.8|1132.4|1132|23270
1676282700000|2023-02-13 10:05:00|1133|1132.8|1133|1132.8|1133.4|1133|1132.4|1132|26748
1676283000000|2023-02-13 10:10:00|1133.4|1132.6|1131.2|1130.8|1133.4|1132.6|1130.8|1130.4|31999
1676283300000|2023-02-13 10:15:00|1131.4|1131|1132|1131.8|1132.8|1132.4|1131.4|1131|43061
1676283600000|2023-02-13 10:20:00|1132.2|1132|1134.4|1134|1134.4|1134|1132|1131.6|19090
1676283900000|2023-02-13 10:25:00|1134.8|1134.2|1134|1133.6|1135.2|1134.8|1133.8|1133.6|22310
1676284200000|2023-02-13 10:30:00|1134.2|1133.8|1135|1134.6|1135.4|1135|1134|1133.6|9778
1676284500000|2023-02-13 10:35:00|1135.2|1134.8|1135.6|1135.2|1135.6|1135.4|1134.4|1134|9313
1676284800000|2023-02-13 10:40:00|1135.2|1134.8|1135.8|1135.4|1136.2|1135.8|1135.2|1134.8|28380
1676285100000|2023-02-13 10:45:00|1136|1135.6|1136.6|1136.2|1136.8|1136.4|1135.4|1135.2|6864
1676285400000|2023-02-13 10:50:00|1136.8|1136.4|1138|1137.8|1138.4|1138|1136.4|1136|9797
1676285700000|2023-02-13 10:55:00|1137.8|1137.2|1136.2|1135.8|1137.8|1137.2|1135.6|1135.2|22665
1676286000000|2023-02-13 11:00:00|1136|1135.6|1136.8|1136.6|1137.2|1137|1136|1135.6|11839
1676286300000|2023-02-13 11:05:00|1136.6|1136.4|1136.4|1136|1137|1136.6|1136.2|1135.6|4043
1676286600000|2023-02-13 11:10:00|1136.2|1135.8|1135.6|1135.4|1137|1136.6|1135.6|1135.2|35933
1676286900000|2023-02-13 11:15:00|1135.4|1135.2|1135.4|1135|1135.8|1135.6|1134.6|1134.2|11383
1676287200000|2023-02-13 11:20:00|1135.8|1135.2|1135.6|1135.4|1136.2|1135.6|1135.6|1135.2|11985
1676287500000|2023-02-13 11:25:00|1135.4|1135.2|1136.8|1136.6|1136.8|1136.6|1135.4|1135.2|11818
1676287800000|2023-02-13 11:30:00|1137.2|1136.8|1140|1139.6|1140|1139.6|1137|1136.8|12649
1676288100000|2023-02-13 11:35:00|1139.8|1139.4|1139.2|1138.8|1140|1139.4|1138.4|1137.8|11274
1676288400000|2023-02-13 11:40:00|1139.4|1139|1139|1138.6|1139.4|1139|1138.2|1138|7580
1676288700000|2023-02-13 11:45:00|1139.6|1138.8|1140|1139.6|1140|1139.8|1139.4|1138.8|25777
1676289000000|2023-02-13 11:50:00|1139.8|1139.2|1139.4|1139|1140|1139.4|1139|1138.8|25079
1676289300000|2023-02-13 11:55:00|1139.8|1139.2|1139.8|1139.4|1140|1139.8|1139.4|1139.2|7741
1676289600000|2023-02-13 12:00:00|1140.6|1140.2|1140.8|1140.4|1141.4|1140.8|1140.6|1140.2|22512
1676289900000|2023-02-13 12:05:00|1140.6|1140.2|1139.8|1139.4|1140.8|1140.4|1139.8|1139.4|9817
1676290200000|2023-02-13 12:10:00|1139.6|1139.6|1141.8|1141.4|1142|1141.8|1139.6|1139.2|45469
1676290500000|2023-02-13 12:15:00|1141.6|1141.2|1141.2|1140.8|1141.8|1141.4|1140.8|1140.4|14868
1676290800000|2023-02-13 12:20:00|1141.4|1141|1140.8|1140.4|1142|1141.6|1140.4|1140|19987
1676291100000|2023-02-13 12:25:00|1141.2|1140.6|1140.8|1140.2|1141.8|1141.2|1139.8|1139.4|7824
1676291400000|2023-02-13 12:30:00|1141|1140.4|1141.2|1140.8|1141.6|1141.2|1140.8|1140.2|24628
1676291700000|2023-02-13 12:35:00|1141|1141|1140.8|1140.6|1141.4|1141|1140.8|1140.4|26575
1676292000000|2023-02-13 12:40:00|1140.6|1140.4|1140.8|1140.4|1141|1140.8|1140|1139.6|14812
1676292300000|2023-02-13 12:45:00|1141.2|1140.6|1141.6|1141.4|1141.8|1141.4|1141|1140.4|10770
1676292600000|2023-02-13 12:50:00|1142|1141.6|1141.4|1141|1142.4|1142|1141.4|1141|41375
1676292900000|2023-02-13 12:55:00|1141.8|1141.2|1141|1140.6|1141.8|1141.4|1140.8|1140.4|11617
1676293200000|2023-02-13 13:00:00|1140.8|1140.4|1141.2|1140.8|1141.2|1141|1140.4|1140|15227
1676293500000|2023-02-13 13:05:00|1141.8|1141|1142|1141.6|1142|1141.6|1141.6|1141|1542
1676293800000|2023-02-13 13:10:00|1141.8|1141.4|1141.8|1141.4|1142.2|1141.8|1141.6|1141.4|7085
1676294100000|2023-02-13 13:15:00|1141.6|1141|1142|1141.6|1142|1141.6|1141|1140.8|7851
1676294400000|2023-02-13 13:20:00|1141.8|1141.2|1141.8|1141.4|1142.2|1141.8|1141.6|1141.2|11153
1676294700000|2023-02-13 13:25:00|1141.6|1141.2|1141.2|1141|1142|1141.6|1141.2|1140.8|6745
1676295000000|2023-02-13 13:30:00|1141|1140.4|1139.4|1139|1141|1140.6|1139.2|1139|33861
1676295300000|2023-02-13 13:35:00|1139.2|1138.8|1138.2|1138|1139.4|1139|1137.8|1137.4|28696
1676295600000|2023-02-13 13:40:00|1138|1137.8|1138|1137.6|1138.8|1138.4|1137.8|1137.4|10107
1676295900000|2023-02-13 13:45:00|1137.8|1137.8|1137.4|1137.2|1138.8|1138.4|1137.4|1137|37950
1676296200000|2023-02-13 13:50:00|1137.8|1137.4|1139.2|1138.8|1139.2|1138.8|1137.6|1137.4|3507
1676296500000|2023-02-13 13:55:00|1139|1139|1138.4|1138|1139.2|1139|1138.2|1137.8|13478
1676296800000|2023-02-13 14:00:00|1138.6|1138.2|1138.8|1138.4|1139|1138.6|1138|1137.6|9109
1676297100000|2023-02-13 14:05:00|1138.6|1138.6|1138.4|1138|1138.8|1138.6|1138.2|1138|3051
1676297400000|2023-02-13 14:10:00|1138.2|1137.8|1138.6|1138.2|1138.8|1138.4|1137.8|1137.6|15702
1676297700000|2023-02-13 14:15:00|1138.8|1138.4|1138.8|1138.6|1139|1138.8|1138.8|1138.2|12385
1676298000000|2023-02-13 14:20:00|1139|1138.4|1139.2|1138.8|1139.4|1139|1138.6|1138.4|13106
1676298300000|2023-02-13 14:25:00|1139|1138.6|1139.6|1139.2|1139.6|1139.2|1138.8|1138.6|12026
1676298600000|2023-02-13 14:30:00|1139.2|1138.8|1138.6|1138.4|1139.6|1139.2|1138.2|1138|40128
1676298900000|2023-02-13 14:35:00|1138.8|1138.6|1137.2|1136.8|1139|1138.8|1136.4|1136.2|43660
1676299200000|2023-02-13 14:40:00|1137|1137|1136.6|1136.4|1137.8|1137.4|1136.2|1136|36408
1676299500000|2023-02-13 14:45:00|1136.8|1136.8|1136.8|1136.4|1137.8|1137.4|1136.4|1136|25378
1676299800000|2023-02-13 14:50:00|1137|1136.6|1137.6|1137.2|1137.8|1137.4|1136.6|1136.4|31568
1676300100000|2023-02-13 14:55:00|1138|1137.4|1139.2|1138.8|1139.2|1139|1137.6|1137.2|36393
1676300400000|2023-02-13 15:00:00|1139.6|1139.2|1138|1137.6|1139.8|1139.4|1137.6|1137.4|19391
1676300700000|2023-02-13 15:05:00|1138.2|1137.8|1138|1137.6|1138.6|1138|1137.4|1137|29425
1676301000000|2023-02-13 15:10:00|1137.8|1137.4|1138.6|1138.4|1138.6|1138.4|1137.4|1137.2|19907
1676301300000|2023-02-13 15:15:00|1138.4|1138|1138.4|1138.2|1139|1138.6|1138|1137.6|29401
1676301600000|2023-02-13 15:20:00|1138.8|1138.4|1138|1137.8|1138.8|1138.4|1137.2|1137|38233
1676301900000|2023-02-13 15:25:00|1138.4|1138|1138.6|1138.2|1138.6|1138.2|1138|1137.8|19874
1676302200000|2023-02-13 15:30:00|1138.8|1138.4|1138.4|1138.2|1138.8|1138.6|1138.4|1138|14603
1676302500000|2023-02-13 15:35:00|1138.8|1138.4|1138.8|1138.6|1139|1138.8|1138.4|1138.2|22290
1676302800000|2023-02-13 15:40:00|1138.6|1138.4|1138.2|1138|1138.6|1138.4|1138.2|1138|14937
1676303100000|2023-02-13 15:45:00|1138|1137.8|1138|1137.8|1138.6|1138.4|1137.8|1137.6|29345
1676303400000|2023-02-13 15:50:00|1138.2|1138|1138.4|1138.2|1139.4|1139.2|1138|1137.8|31021
1676303700000|2023-02-13 15:55:00|1138.6|1138.4|1137.8|1137.4|1138.8|1138.4|1137.6|1137.2|27480
1676304000000|2023-02-13 16:00:00|1138|1137.6|1136.6|1136.4|1138.2|1137.8|1136.4|1136.2|23457
1676304300000|2023-02-13 16:05:00|1137|1136.6|1136.4|1136.2|1137.2|1136.8|1136.2|1136|19511
1676304600000|2023-02-13 16:10:00|1136.6|1136|1136.8|1136.6|1137|1136.6|1135.8|1135.4|21918
1676304900000|2023-02-13 16:15:00|1136.6|1136.4|1137.4|1137.2|1137.6|1137.2|1135.6|1135.4|47997
1676305200000|2023-02-13 16:20:00|1137.8|1137|1137.6|1137.2|1137.8|1137.4|1137.2|1137|43807
1676305500000|2023-02-13 16:25:00|1137.8|1137.4|1137.6|1137.2|1138.2|1137.8|1137.4|1137|108057
1676361600000|2023-02-14 08:00:00|1146.6|1144.8|1145|1144.2|1149|1147.8|1144|1143|45102
1676361900000|2023-02-14 08:05:00|1144.8|1144|1144.8|1144.2|1145|1144.6|1142.8|1142|54225
1676362200000|2023-02-14 08:10:00|1144.6|1144|1140|1139.6|1144.6|1144.2|1139.2|1138.6|30461
1676362500000|2023-02-14 08:15:00|1139.8|1139.4|1138.6|1138|1140.8|1140.4|1138.4|1138|39736
1676362800000|2023-02-14 08:20:00|1138.4|1137.8|1140.8|1140.4|1141|1140.8|1138.2|1137.8|32039
1676363100000|2023-02-14 08:25:00|1140.6|1140|1144.8|1144.4|1145|1144.4|1140.4|1140|39055
1676363400000|2023-02-14 08:30:00|1144.6|1144.2|1147.4|1146.8|1147.4|1147|1143.8|1143.4|86191
1676363700000|2023-02-14 08:35:00|1147.2|1146.6|1145.6|1145.4|1147.4|1147|1145|1144.6|48110
1676364000000|2023-02-14 08:40:00|1145.4|1145.2|1147.2|1146.6|1147.2|1146.6|1144.8|1144.6|40540
1676364300000|2023-02-14 08:45:00|1147|1146.4|1146.8|1146.4|1147.4|1147|1146.2|1145.6|20650
1676364600000|2023-02-14 08:50:00|1146.6|1146.2|1146.4|1146|1147.6|1147.2|1146|1145.6|41345
1676364900000|2023-02-14 08:55:00|1146.8|1146.2|1146|1145.8|1147.4|1147|1145.8|1145.6|56827
1676365200000|2023-02-14 09:00:00|1146.2|1146|1148|1147.6|1148.4|1148.2|1145.8|1145.6|55597
1676365500000|2023-02-14 09:05:00|1147.8|1147.4|1145.2|1144.8|1148.2|1148|1143.6|1143.2|30673
1676365800000|2023-02-14 09:10:00|1145|1144.6|1143.2|1143|1145.2|1144.6|1142.8|1142.4|20580
1676366100000|2023-02-14 09:15:00|1143|1142.6|1143.6|1143.2|1143.6|1143.4|1143|1142.4|16147
1676366400000|2023-02-14 09:20:00|1143.4|1143.4|1144.4|1144|1145|1144.8|1143.4|1143.2|36625
1676366700000|2023-02-14 09:25:00|1144.6|1144.4|1144.6|1144.2|1145|1144.8|1144.2|1144|12783
1676367000000|2023-02-14 09:30:00|1144.8|1144.4|1143.2|1143|1144.8|1144.4|1143.2|1142.8|13890
1676367300000|2023-02-14 09:35:00|1143|1142.6|1143.4|1143.2|1143.6|1143.2|1142.8|1142.4|13965
1676367600000|2023-02-14 09:40:00|1143.8|1143|1143|1142.6|1143.8|1143.4|1142.4|1142|16420
1676367900000|2023-02-14 09:45:00|1142.8|1142.4|1142.2|1141.8|1143|1142.4|1140.6|1140.2|18684
1676368200000|2023-02-14 09:50:00|1142.6|1142.2|1143.8|1143.4|1143.8|1143.4|1142.6|1142.2|15988
1676368500000|2023-02-14 09:55:00|1144.2|1143.6|1144|1143.6|1144.4|1144|1143.8|1143.6|7445
1676368800000|2023-02-14 10:00:00|1144.2|1143.8|1143.6|1143.2|1144.2|1143.8|1142.8|1142.4|23975
1676369100000|2023-02-14 10:05:00|1143.4|1143|1142.2|1141.8|1143.6|1143.4|1141.6|1141.4|44215
1676369400000|2023-02-14 10:10:00|1142|1142|1140.8|1140.6|1142.4|1142.2|1140.6|1140.4|22458
1676369700000|2023-02-14 10:15:00|1141|1140.8|1141.8|1141.4|1142|1141.6|1141|1140.8|26786
1676370000000|2023-02-14 10:20:00|1141.6|1141.2|1142.6|1142.4|1143|1142.6|1141.6|1141.2|13084
1676370300000|2023-02-14 10:25:00|1142.8|1142|1143|1142.6|1143|1142.8|1141.8|1141.4|47697
1676370600000|2023-02-14 10:30:00|1142.8|1142.8|1141.6|1141.2|1143|1142.8|1141.4|1141.2|40168
1676370900000|2023-02-14 10:35:00|1141.4|1141.6|1142.6|1142.2|1142.6|1142.2|1141.4|1141.4|22774
1676371200000|2023-02-14 10:40:00|1142.4|1142.4|1141.2|1141|1142.6|1142.4|1141.2|1141|14074
1676371500000|2023-02-14 10:45:00|1141.4|1141.2|1141.8|1141.4|1142|1141.6|1141.2|1141|22029
1676371800000|2023-02-14 10:50:00|1142|1141.6|1142.8|1142.4|1143|1142.6|1141.6|1141.2|14356
1676372100000|2023-02-14 10:55:00|1143|1142.2|1143|1142.6|1143|1142.8|1142.4|1142|17605
1676372400000|2023-02-14 11:00:00|1143.2|1142.8|1143.8|1143.4|1144|1143.6|1143.2|1142.8|16985
1676372700000|2023-02-14 11:05:00|1144|1143.6|1143.8|1143.6|1144.2|1144|1143.6|1143.2|14776
1676373000000|2023-02-14 11:10:00|1143.6|1143.4|1143.6|1143.2|1144.2|1144|1143.4|1143.2|14763
1676373300000|2023-02-14 11:15:00|1143.8|1143.4|1144.2|1143.8|1144.8|1144.4|1143.6|1143.4|12790
1676373600000|2023-02-14 11:20:00|1144|1143.6|1146.8|1146.4|1146.8|1146.4|1144|1143.6|14465
1676373900000|2023-02-14 11:25:00|1146.6|1146.2|1146.8|1146.6|1147|1146.8|1145.8|1145.6|21919
1676374200000|2023-02-14 11:30:00|1146.6|1146.4|1147|1146.6|1147.4|1147|1146.4|1146|23684
1676374500000|2023-02-14 11:35:00|1146.8|1146.4|1146.4|1146|1147.4|1147|1146|1145.8|21838
1676374800000|2023-02-14 11:40:00|1146.6|1145.8|1147|1146.8|1147.2|1146.8|1146.4|1145.8|38654
1676375100000|2023-02-14 11:45:00|1147.2|1146.6|1147|1146.4|1147.2|1146.8|1146.2|1145.8|4670
1676375400000|2023-02-14 11:50:00|1146.8|1146|1146.2|1145.8|1147|1146|1145.8|1145.4|12921
1676375700000|2023-02-14 11:55:00|1146|1146|1146.4|1146.2|1146.4|1146.2|1146|1145.6|3677
1676376000000|2023-02-14 12:00:00|1146|1145.6|1146.2|1145.8|1146.4|1146|1145.6|1145.2|16369
1676376300000|2023-02-14 12:05:00|1146.4|1146|1146|1145.6|1146.4|1146|1145.4|1145|6973
1676376600000|2023-02-14 12:10:00|1145.8|1145.2|1144.6|1144.2|1145.8|1145.6|1144.6|1144.2|19977
1676376900000|2023-02-14 12:15:00|1144.8|1144.4|1145.2|1144.8|1145.6|1145.2|1144.6|1144.2|10718
1676377200000|2023-02-14 12:20:00|1145|1144.6|1145.4|1145|1145.4|1145|1144.8|1144.6|4725
1676377500000|2023-02-14 12:25:00|1145.2|1144.8|1145.4|1145|1146|1145.4|1145|1144.8|9215
1676377800000|2023-02-14 12:30:00|1145.6|1145.2|1145.6|1145.2|1145.8|1145.4|1145.2|1144.8|13143
1676378100000|2023-02-14 12:35:00|1145.8|1145.4|1145.2|1144.8|1145.8|1145.4|1144.8|1144.6|16859
1676378400000|2023-02-14 12:40:00|1145|1144.6|1146.4|1146|1146.4|1146.2|1144.8|1144.6|53832
1676378700000|2023-02-14 12:45:00|1146.2|1145.8|1145.8|1145.4|1146.4|1146|1145.8|1145.2|20413
1676379000000|2023-02-14 12:50:00|1145.6|1145.6|1146.2|1146|1146.6|1146.2|1145.4|1145.2|26714
1676379300000|2023-02-14 12:55:00|1146.4|1145.8|1146.6|1146.2|1146.6|1146.4|1146|1145.8|24957
1676379600000|2023-02-14 13:00:00|1146.4|1146|1146.8|1146.4|1147.2|1146.8|1146.2|1146|13782
1676379900000|2023-02-14 13:05:00|1146.6|1146.6|1145.2|1144.8|1146.8|1146.6|1145.2|1144.8|9732
1676380200000|2023-02-14 13:10:00|1145.6|1145|1145.2|1145|1145.8|1145.6|1145.2|1144.6|10852
1676380500000|2023-02-14 13:15:00|1145.4|1144.8|1145.2|1145|1145.4|1145|1144.6|1144.4|41119
1676380800000|2023-02-14 13:20:00|1145|1144.8|1143.6|1143.2|1145.2|1145|1143.4|1143.2|41261
1676381100000|2023-02-14 13:25:00|1143.8|1143.4|1141.4|1140.8|1144|1143.6|1141.4|1140.4|92379
1676381400000|2023-02-14 13:30:00|1141.2|1140.2|1145.8|1145.4|1147.8|1147.4|1134.4|1130|97569
1676381700000|2023-02-14 13:35:00|1145.6|1145.2|1142.4|1141.8|1147.2|1146.6|1141.8|1141.2|30193
1676382000000|2023-02-14 13:40:00|1142.6|1142|1140|1139.8|1142.6|1142|1139.4|1138.8|66549
1676382300000|2023-02-14 13:45:00|1139.8|1139.6|1142.2|1141.8|1142.2|1141.8|1139.2|1139|37773
1676382600000|2023-02-14 13:50:00|1142.6|1142|1141.2|1141|1143.4|1143|1140.6|1140.2|36678
1676382900000|2023-02-14 13:55:00|1141.4|1140.6|1142.4|1142|1142.4|1142.2|1141|1140.6|25050
1676383200000|2023-02-14 14:00:00|1142.2|1141.8|1145.6|1145.2|1146|1145.6|1142|1141.8|77073
1676383500000|2023-02-14 14:05:00|1145.4|1145|1144.8|1144.2|1145.8|1145.4|1144|1143.4|29123
1676383800000|2023-02-14 14:10:00|1144.6|1144|1142.6|1142.2|1145|1144.8|1142.6|1142.2|24991
1676384100000|2023-02-14 14:15:00|1143|1142.4|1144.2|1143.8|1144.2|1143.8|1143|1142.2|31688
1676384400000|2023-02-14 14:20:00|1144.4|1144|1144.6|1144.2|1145.2|1144.8|1144|1143.4|22825
1676384700000|2023-02-14 14:25:00|1144.4|1144.4|1143.8|1143.4|1145|1144.8|1143.4|1143|9658
1676385000000|2023-02-14 14:30:00|1144.2|1143.6|1145.8|1145.4|1145.8|1145.4|1143|1142.6|35468
1676385300000|2023-02-14 14:35:00|1145.6|1145.2|1148.4|1148|1148.4|1148|1145|1144.6|64191
1676385600000|2023-02-14 14:40:00|1148.2|1147.8|1151.8|1151.4|1152.6|1152.2|1148|1147.8|118982
1676385900000|2023-02-14 14:45:00|1152|1151.6|1153.6|1153.2|1154.8|1154.4|1152|1151.4|106821
1676386200000|2023-02-14 14:50:00|1153.8|1153|1155.8|1155.6|1155.8|1155.6|1153.2|1152.8|113233
1676386500000|2023-02-14 14:55:00|1156|1155.4|1158.2|1158|1158.2|1158|1154.6|1154.4|109129
1676386800000|2023-02-14 15:00:00|1158.4|1158.2|1158.8|1158.4|1160.4|1160.2|1158.4|1158.2|132711
1676387100000|2023-02-14 15:05:00|1158.6|1158.6|1157.6|1157.2|1159|1158.8|1156.8|1156.6|51183
1676387400000|2023-02-14 15:10:00|1157.4|1157|1159.6|1159.4|1160|1159.8|1157|1156.8|118662
1676387700000|2023-02-14 15:15:00|1159.4|1159.2|1160|1159.8|1160|1159.8|1159|1158.8|72541
1676388000000|2023-02-14 15:20:00|1160.4|1160|1160.6|1160.2|1161.4|1161.2|1159.8|1159.6|73877
1676388300000|2023-02-14 15:25:00|1160.4|1160|1159|1158.6|1160.6|1160.4|1159|1158.6|46318
1676388600000|2023-02-14 15:30:00|1158.8|1158.4|1158.2|1157.8|1159.6|1159.2|1158|1157.8|35332
1676388900000|2023-02-14 15:35:00|1158|1157.6|1155|1154.6|1158.4|1158|1154.6|1154.4|86866
1676389200000|2023-02-14 15:40:00|1154.8|1154.4|1156.4|1156|1156.8|1156.4|1153.8|1153.6|200112
1676389500000|2023-02-14 15:45:00|1155.6|1155.4|1155.6|1155.4|1156|1155.6|1152.6|1152.2|70082
1676389800000|2023-02-14 15:50:00|1155.4|1155|1154.8|1154.6|1155.6|1155.4|1154|1153.6|53370
1676390100000|2023-02-14 15:55:00|1154.6|1154.4|1155.2|1155|1155.2|1155|1154.2|1154|27648
1676390400000|2023-02-14 16:00:00|1155|1154.6|1156.2|1155.8|1156.6|1156.2|1154.8|1154.6|94374
1676390700000|2023-02-14 16:05:00|1155.8|1155.4|1154.8|1154.4|1155.8|1155.4|1154.6|1154.4|60475
1676391000000|2023-02-14 16:10:00|1155|1154.6|1155.6|1155.2|1156|1155.8|1154.6|1154.2|59223
1676391300000|2023-02-14 16:15:00|1155.4|1155.4|1156.4|1156.2|1157.6|1157.2|1155.2|1155|116925
1676391600000|2023-02-14 16:20:00|1156.6|1156.4|1157.4|1157.2|1157.6|1157.2|1156|1155.6|103068
1676391900000|2023-02-14 16:25:00|1157.6|1157.4|1156.6|1156.4|1157.6|1157.4|1155.2|1154.8|47737
1676448000000|2023-02-15 08:00:00|1148.4|1146.2|1146.2|1145.6|1150.4|1149.4|1144.8|1143.4|67293
1676448300000|2023-02-15 08:05:00|1145.4|1144.6|1147.2|1146.4|1152.2|1151.4|1145.4|1144.6|35742
1676448600000|2023-02-15 08:10:00|1147|1146.2|1146|1145.4|1150.2|1149.6|1146|1145.4|42531
1676448900000|2023-02-15 08:15:00|1146.6|1145.6|1150.4|1149.8|1150.6|1150|1144.8|1144.2|48498
1676449200000|2023-02-15 08:20:00|1150.2|1149.4|1147.6|1147.4|1150.2|1149.6|1146.8|1146.4|28519
1676449500000|2023-02-15 08:25:00|1147.4|1147|1150.6|1150|1151.8|1151.2|1147|1146.6|17950
1676449800000|2023-02-15 08:30:00|1150.4|1149.8|1152.8|1152.6|1153|1152.6|1150.2|1149.8|36747
1676450100000|2023-02-15 08:35:00|1153|1152.8|1153.4|1153|1154.2|1153.8|1152.2|1151.8|48486
1676450400000|2023-02-15 08:40:00|1153.2|1152.6|1154.6|1154.2|1154.6|1154.2|1151.8|1151.2|52708
1676450700000|2023-02-15 08:45:00|1154.4|1154.4|1155|1154.8|1155.8|1155.4|1154.4|1154|27678
1676451000000|2023-02-15 08:50:00|1155.2|1154.6|1153.8|1153.2|1155.8|1155.4|1153.4|1152.8|36112
1676451300000|2023-02-15 08:55:00|1153.6|1153.4|1154|1153.8|1155|1154.6|1153.2|1152.8|22967
1676451600000|2023-02-15 09:00:00|1154.2|1154|1156.6|1156.4|1157|1156.4|1154|1153.8|32774
1676451900000|2023-02-15 09:05:00|1157|1156|1156.6|1156.2|1157|1156.2|1155.2|1154.8|22204
1676452200000|2023-02-15 09:10:00|1156.4|1156.4|1154.4|1154|1157.2|1156.8|1154.4|1153.8|48264
1676452500000|2023-02-15 09:15:00|1154.2|1153.6|1154.6|1154.2|1154.8|1154.4|1153.6|1153.4|16151
1676452800000|2023-02-15 09:20:00|1154.4|1153.8|1152.4|1151.8|1154.8|1154.2|1152|1151.6|19489
1676453100000|2023-02-15 09:25:00|1152.6|1152|1152.2|1151.6|1153.4|1153|1152|1151.6|20375
1676453400000|2023-02-15 09:30:00|1152|1151.8|1151.4|1151|1152.6|1152.2|1151.4|1151|36413
1676453700000|2023-02-15 09:35:00|1151.6|1151.2|1152.2|1152|1152.4|1152.2|1151|1150.8|22630
1676454000000|2023-02-15 09:40:00|1152|1151.6|1151.8|1151.4|1152.2|1152|1151.4|1151|24525
1676454300000|2023-02-15 09:45:00|1152|1151.6|1149.6|1149.4|1152.2|1152|1148.8|1148.4|22860
1676454600000|2023-02-15 09:50:00|1149.4|1149|1149.4|1149|1149.6|1149.2|1148.2|1147.6|9998
1676454900000|2023-02-15 09:55:00|1149.6|1149.2|1149|1148.6|1149.8|1149.6|1149|1148.6|16937
1676455200000|2023-02-15 10:00:00|1149.2|1148.8|1146.8|1146.4|1149.2|1148.8|1146.8|1146.2|33338
1676455500000|2023-02-15 10:05:00|1146.6|1146.2|1146.8|1146.4|1147.2|1147|1146.2|1145.8|49724
1676455800000|2023-02-15 10:10:00|1146.6|1146.6|1145.6|1145.4|1147.2|1147|1145.6|1145.4|37926
1676456100000|2023-02-15 10:15:00|1145.8|1145.6|1145.4|1145|1146.2|1145.6|1144.6|1144.2|45642
1676456400000|2023-02-15 10:20:00|1145|1144.6|1144.6|1144.2|1145.2|1144.8|1143.8|1143.4|86574
1676456700000|2023-02-15 10:25:00|1144.4|1144|1144.6|1144.2|1146.2|1145.8|1144.4|1144|135334
1676457000000|2023-02-15 10:30:00|1144.8|1144.4|1144|1143.8|1145|1144.6|1143.4|1143|108950
1676457300000|2023-02-15 10:35:00|1143.6|1143.4|1144.8|1144.6|1145|1144.6|1142.8|1142.4|52369
1676457600000|2023-02-15 10:40:00|1144.6|1144.4|1144.6|1144.4|1145.6|1145.2|1144.6|1144.4|28235
1676457900000|2023-02-15 10:45:00|1144.4|1144.2|1144.2|1144|1144.6|1144.4|1143.8|1143.4|23396
1676458200000|2023-02-15 10:50:00|1144.6|1144.2|1145|1144.6|1145.2|1145|1144.4|1144.2|25277
1676458500000|2023-02-15 10:55:00|1144.8|1144.4|1144|1143.6|1145|1144.6|1143.4|1143|33331
1676458800000|2023-02-15 11:00:00|1143.8|1143.8|1144.6|1144.4|1145|1144.6|1143.8|1143.4|28761
1676459100000|2023-02-15 11:05:00|1144.4|1144|1143.6|1143.2|1144.4|1144|1142.8|1142.6|41093
1676459400000|2023-02-15 11:10:00|1143.4|1143|1141|1140.6|1143.6|1143|1141|1140.6|28317
1676459700000|2023-02-15 11:15:00|1141.2|1140.8|1141.6|1141|1142.6|1142.2|1141|1140.6|16551
1676460000000|2023-02-15 11:20:00|1141.4|1141.2|1140.6|1140.2|1141.6|1141.2|1140.6|1140.2|24597
1676460300000|2023-02-15 11:25:00|1140.4|1140|1141.4|1141|1141.8|1141.4|1139.8|1139.6|25126
1676460600000|2023-02-15 11:30:00|1141.2|1141.4|1142.6|1142.4|1143.2|1142.8|1141.2|1141.2|7445
1676460900000|2023-02-15 11:35:00|1142.4|1142.2|1142.2|1141.8|1142.6|1142.2|1141.4|1141|22856
1676461200000|2023-02-15 11:40:00|1142|1142|1143.4|1143|1143.6|1143.2|1142|1142|5023
1676461500000|2023-02-15 11:45:00|1143.2|1142.8|1142.8|1142.4|1143.6|1143.2|1142.6|1142.2|4770
1676461800000|2023-02-15 11:50:00|1142.6|1142.2|1143.8|1143.6|1144|1143.8|1142.4|1142.2|29332
1676462100000|2023-02-15 11:55:00|1143.6|1143.4|1143.8|1143.6|1144.4|1144.2|1143.4|1143|20307
1676462400000|2023-02-15 12:00:00|1142.4|1142.2|1143.2|1142.8|1144|1143.6|1142.2|1142|21584
1676462700000|2023-02-15 12:05:00|1143.4|1143|1143|1142.6|1143.8|1143.4|1142.4|1142|15525
1676463000000|2023-02-15 12:10:00|1143.4|1142.8|1144.6|1144.4|1145|1144.8|1143.2|1142.8|21119
1676463300000|2023-02-15 12:15:00|1144.4|1144.2|1145.4|1145|1145.6|1145.2|1144.4|1144|14568
1676463600000|2023-02-15 12:20:00|1145.8|1145.2|1147.4|1147.2|1147.8|1147.4|1145.4|1145.2|16713
1676463900000|2023-02-15 12:25:00|1147.2|1147|1147.4|1147.2|1147.4|1147.2|1147|1146.8|12818
1676464200000|2023-02-15 12:30:00|1148.2|1147.8|1148.6|1148.2|1148.6|1148.2|1147.2|1146.8|17391
1676464500000|2023-02-15 12:35:00|1148.4|1148|1147.4|1147.2|1148.6|1148.2|1147|1146.6|16861
1676464800000|2023-02-15 12:40:00|1147.6|1147.4|1147|1146.8|1147.6|1147.4|1146.8|1146.6|25310
1676465100000|2023-02-15 12:45:00|1147.2|1147|1148|1147.8|1148.6|1148.2|1147.2|1147|8687
1676465400000|2023-02-15 12:50:00|1147.8|1147.6|1147.4|1147|1148|1147.8|1147.4|1147|14730
1676465700000|2023-02-15 12:55:00|1148|1147.2|1147.4|1147|1148|1147.6|1147.2|1147|12694
1676466000000|2023-02-15 13:00:00|1147.2|1146.8|1147|1146.6|1147.8|1147.4|1146.8|1146.4|10455
1676466300000|2023-02-15 13:05:00|1146.8|1146.8|1146|1145.6|1147.6|1147.2|1146|1145.6|15205
1676466600000|2023-02-15 13:10:00|1145.8|1145.2|1145.4|1145|1145.8|1145.6|1145.2|1145|15201
1676466900000|2023-02-15 13:15:00|1145.2|1145.2|1144.8|1144.6|1146|1145.6|1144.8|1144.6|7646
1676467200000|2023-02-15 13:20:00|1145.2|1144.8|1145.4|1145.2|1146|1145.6|1145|1144.6|20318
1676467500000|2023-02-15 13:25:00|1145.2|1145|1144.4|1144|1145.6|1145.2|1144.4|1144|12097
1676467800000|2023-02-15 13:30:00|1143.6|1143.2|1145.4|1145|1146.2|1145.8|1143.4|1142.4|54502
1676468100000|2023-02-15 13:35:00|1145.2|1144.8|1144.8|1144.4|1146.4|1146|1143.8|1143.4|34466
1676468400000|2023-02-15 13:40:00|1144.6|1144.2|1145|1144.6|1145.4|1145|1144|1143.6|45353
1676468700000|2023-02-15 13:45:00|1145.4|1144.8|1143.4|1143.2|1145.4|1145|1143.4|1143|13788
1676469000000|2023-02-15 13:50:00|1143.6|1143|1144.8|1144.2|1145|1144.6|1143.4|1143|14192
1676469300000|2023-02-15 13:55:00|1144.6|1144.4|1143.4|1143|1145.2|1144.8|1143.2|1143|15089
1676469600000|2023-02-15 14:00:00|1143.2|1142.8|1144.8|1144.6|1145|1144.6|1143.2|1142.8|26806
1676469900000|2023-02-15 14:05:00|1145|1144.8|1144.8|1144.6|1145.4|1145|1144.6|1144.2|12791
1676470200000|2023-02-15 14:10:00|1145|1144.4|1144.8|1144.4|1145.4|1145|1144.6|1144.2|17702
1676470500000|2023-02-15 14:15:00|1145|1144.6|1145|1144.8|1145.2|1145|1144.6|1144.2|4160
1676470800000|2023-02-15 14:20:00|1144.8|1144.6|1144.6|1144.2|1145|1144.6|1144.4|1144.2|5254
1676471100000|2023-02-15 14:25:00|1145|1144.6|1144.6|1144.4|1145.2|1144.8|1144.4|1144.2|9169
1676471400000|2023-02-15 14:30:00|1144.4|1144|1142.6|1142.2|1144.4|1144|1142.6|1142.2|64655
1676471700000|2023-02-15 14:35:00|1142.4|1142|1142.2|1141.8|1143.2|1142.8|1141.4|1141|20211
1676472000000|2023-02-15 14:40:00|1142.4|1142|1143.6|1143.2|1144.2|1143.8|1142.2|1142|35724
1676472300000|2023-02-15 14:45:00|1143.4|1143.4|1144.8|1144.4|1145.2|1144.8|1143.4|1143.4|39188
1676472600000|2023-02-15 14:50:00|1144.6|1144|1142.8|1142.4|1145|1144.6|1142.4|1142|28980
1676472900000|2023-02-15 14:55:00|1142.6|1142.6|1141.4|1141.2|1143|1142.8|1141|1140.8|34246
1676473200000|2023-02-15 15:00:00|1141.2|1141|1143|1142.6|1143.8|1143.4|1141.2|1141|43698
1676473500000|2023-02-15 15:05:00|1143.2|1142.8|1142.2|1141.8|1143.8|1143.4|1142.2|1141.8|46416
1676473800000|2023-02-15 15:10:00|1142|1142|1144|1143.6|1144|1143.8|1141.8|1141.4|66871
1676474100000|2023-02-15 15:15:00|1143.8|1143.8|1144.8|1144.4|1145.4|1145|1143.8|1143.6|51338
1676474400000|2023-02-15 15:20:00|1144.6|1144.2|1142.4|1142|1145|1144.6|1142.4|1142|19422
1676474700000|2023-02-15 15:25:00|1142.2|1142.2|1142.8|1142.6|1142.8|1142.6|1141.2|1141|42372
1676475000000|2023-02-15 15:30:00|1142.6|1142.4|1142|1141.6|1142.8|1142.6|1141.8|1141.6|52111
1676475300000|2023-02-15 15:35:00|1141.8|1141.8|1142.4|1142.2|1142.6|1142.4|1141.6|1141.4|45358
1676475600000|2023-02-15 15:40:00|1142.6|1142.4|1140.6|1140.4|1142.6|1142.4|1140.6|1140.2|53508
1676475900000|2023-02-15 15:45:00|1140.4|1140.2|1140.2|1139.8|1140.8|1140.6|1139.6|1139.4|46977
1676476200000|2023-02-15 15:50:00|1140|1139.6|1141.4|1141|1142|1141.6|1139.4|1139|31371
1676476500000|2023-02-15 15:55:00|1141.2|1140.8|1140.4|1140.2|1142|1141.6|1140.4|1140|34238
1676476800000|2023-02-15 16:00:00|1140.6|1140|1141|1140.6|1141.2|1141|1140.6|1140|37152
1676477100000|2023-02-15 16:05:00|1140.8|1140.8|1141.2|1141|1142|1141.8|1140.4|1140.2|31989
1676477400000|2023-02-15 16:10:00|1141.4|1141.2|1141.4|1141.2|1142.2|1141.8|1140.6|1140.2|30132
1676477700000|2023-02-15 16:15:00|1141.6|1141.4|1142|1141.8|1142.8|1142.6|1141.2|1141|51520
1676478000000|2023-02-15 16:20:00|1141.8|1141.4|1143.4|1143|1143.4|1143|1141.6|1141.4|70101
1676478300000|2023-02-15 16:25:00|1143.2|1142.6|1141.8|1141.6|1143.4|1143|1141.8|1141.6|95925
1676534400000|2023-02-16 08:00:00|1158|1156.8|1158|1157|1162.2|1161.6|1157.6|1156.6|46721
1676534700000|2023-02-16 08:05:00|1158.4|1157.4|1165.8|1165.4|1166|1165.4|1158.4|1157.4|85063
1676535000000|2023-02-16 08:10:00|1166|1165.6|1168.6|1167.8|1169|1168.4|1164.4|1163.8|83195
1676535300000|2023-02-16 08:15:00|1168.8|1168|1168.6|1168.2|1170.6|1170.2|1166.2|1165.4|83520
1676535600000|2023-02-16 08:20:00|1168.4|1168.6|1168.8|1168.2|1170.4|1170|1167.8|1167.4|51296
1676535900000|2023-02-16 08:25:00|1169|1167.8|1174|1173.8|1174.4|1174.2|1167.8|1167.2|113599
1676536200000|2023-02-16 08:30:00|1173.8|1173.4|1172|1171.6|1175|1174.8|1169|1168.6|92412
1676536500000|2023-02-16 08:35:00|1171.8|1171.2|1173|1172.4|1173.2|1172.6|1171|1170.4|88535
1676536800000|2023-02-16 08:40:00|1172.8|1172.6|1174.4|1173.8|1174.6|1174|1172.6|1172|72046
1676537100000|2023-02-16 08:45:00|1174.2|1174|1173.8|1173.4|1174.4|1174|1172|1171.8|85932
1676537400000|2023-02-16 08:50:00|1174|1173.2|1174|1173.6|1175.8|1175.2|1173.8|1173.2|67416
1676537700000|2023-02-16 08:55:00|1174.6|1174|1173|1172.8|1174.6|1174|1171.8|1171.2|105485
1676538000000|2023-02-16 09:00:00|1172.8|1172.4|1174.8|1174.2|1176|1175.6|1171|1170.6|86053
1676538300000|2023-02-16 09:05:00|1174.6|1173.8|1174.8|1174.2|1176|1175.8|1173.4|1172.6|87390
1676538600000|2023-02-16 09:10:00|1174.6|1174.4|1173|1172.4|1175|1174.8|1172.8|1172.2|27701
1676538900000|2023-02-16 09:15:00|1172.8|1172.6|1176|1175.4|1176.6|1176.2|1170.6|1170.2|107556
1676539200000|2023-02-16 09:20:00|1175.8|1175.6|1176.8|1176.4|1177.8|1177.4|1175|1174.4|259951
1676539500000|2023-02-16 09:25:00|1177|1176.6|1175.4|1175|1177.6|1177.2|1173.2|1172.6|77163
1676539800000|2023-02-16 09:30:00|1175.6|1174.2|1173.4|1173|1176.4|1176|1173.4|1172.8|35440
1676540100000|2023-02-16 09:35:00|1173.8|1173.2|1172.2|1171.6|1174|1173.6|1171.6|1171|74254
1676540400000|2023-02-16 09:40:00|1172|1171.8|1173.6|1173.2|1173.6|1173.4|1171.4|1171|140350
1676540700000|2023-02-16 09:45:00|1173.4|1173.4|1175.8|1175.2|1175.8|1175.2|1173.4|1173.2|97271
1676541000000|2023-02-16 09:50:00|1175.6|1175.4|1175.4|1175|1176|1175.6|1174.2|1174|63582
1676541300000|2023-02-16 09:55:00|1175.2|1174.8|1173.8|1173.4|1175.6|1175.2|1173.8|1173.4|29722
1676541600000|2023-02-16 10:00:00|1173.6|1173.2|1174.4|1174|1175.6|1175.2|1173.4|1173|64467
1676541900000|2023-02-16 10:05:00|1174|1173.4|1175|1174.8|1175|1174.8|1173.6|1173.4|30727
1676542200000|2023-02-16 10:10:00|1175.2|1174.6|1175.4|1175.2|1175.8|1175.4|1175|1174.6|27051
1676542500000|2023-02-16 10:15:00|1175.8|1175.4|1175.8|1175.4|1176.6|1176.4|1174.8|1174.4|40715
1676542800000|2023-02-16 10:20:00|1176.4|1175.6|1177.8|1177.4|1179|1178.6|1176|1175.6|96928
1676543100000|2023-02-16 10:25:00|1177.6|1177|1175.4|1175.2|1178.8|1178.4|1175.4|1175.2|97918
1676543400000|2023-02-16 10:30:00|1174.8|1175|1174|1173.8|1174.8|1175|1174|1173.6|21422
1676543700000|2023-02-16 10:35:00|1173.8|1173.6|1172|1171.8|1175.2|1174.8|1172|1171.8|73607
1676544000000|2023-02-16 10:40:00|1172.4|1172.2|1173.2|1173|1173.4|1173|1171|1170.4|60147
1676544300000|2023-02-16 10:45:00|1173.6|1173.2|1175.6|1175.4|1175.6|1175.4|1173.2|1172.8|38548
1676544600000|2023-02-16 10:50:00|1175.8|1175.2|1176|1175.6|1176.6|1176.4|1175.2|1174.6|40552
1676544900000|2023-02-16 10:55:00|1175.8|1175.4|1176.4|1176|1176.8|1176.6|1174.6|1174.2|58517
1676545200000|2023-02-16 11:00:00|1176.2|1175.8|1175|1174.6|1176.2|1176|1174|1173.6|27827
1676545500000|2023-02-16 11:05:00|1175.2|1174.8|1175.4|1175|1175.4|1175|1174.2|1173.8|33643
1676545800000|2023-02-16 11:10:00|1175.6|1175.2|1174.6|1174.2|1176|1175.4|1174|1173.6|24119
1676546100000|2023-02-16 11:15:00|1174.4|1174|1174.6|1174.2|1174.6|1174.4|1173.6|1173.4|1656
1676546400000|2023-02-16 11:20:00|1174.4|1174|1174.8|1174.4|1175.4|1175|1174.4|1174|10296
1676546700000|2023-02-16 11:25:00|1175|1174.6|1172.8|1172.6|1175|1174.8|1172.6|1172.4|50849
1676547000000|2023-02-16 11:30:00|1173|1172.8|1173.4|1173|1173.4|1173.2|1172.6|1172.4|13499
1676547300000|2023-02-16 11:35:00|1173.2|1173.2|1173|1172.8|1173.6|1173.4|1172.6|1172.4|14677
1676547600000|2023-02-16 11:40:00|1173.2|1173|1174|1173.8|1174|1173.8|1173.2|1172.8|20700
1676547900000|2023-02-16 11:45:00|1174.2|1174|1174.6|1174.2|1174.8|1174.6|1174.2|1173.8|17415
1676548200000|2023-02-16 11:50:00|1174.4|1174.4|1174.6|1174.2|1176|1175.8|1174.4|1174.2|40043
1676548500000|2023-02-16 11:55:00|1174.4|1174.4|1174.2|1173.8|1175.8|1175.6|1174.2|1173.8|25806
1676548800000|2023-02-16 12:00:00|1174|1173.6|1172.4|1172|1174.8|1174.6|1172.2|1172|21390
1676549100000|2023-02-16 12:05:00|1172.2|1171.8|1172.2|1172|1172.8|1172.6|1172|1171.8|49963
1676549400000|2023-02-16 12:10:00|1172.6|1171.8|1172.2|1172|1172.6|1172.4|1172.2|1171.8|11142
1676549700000|2023-02-16 12:15:00|1172|1171.8|1172.4|1172|1173.6|1173.2|1170.6|1170.2|92450
1676550000000|2023-02-16 12:20:00|1172.6|1172.2|1171.8|1171.4|1172.8|1172.4|1171.4|1171|26489
1676550300000|2023-02-16 12:25:00|1171.6|1171.2|1168.4|1168.2|1171.8|1171.2|1168|1167.6|74805
1676550600000|2023-02-16 12:30:00|1168.6|1168.4|1172.4|1172|1173.4|1172.8|1168.6|1168.4|71754
1676550900000|2023-02-16 12:35:00|1172.8|1172.6|1173.4|1173|1173.4|1173|1172.8|1172.4|11806
1676551200000|2023-02-16 12:40:00|1174|1173.2|1174.4|1174.2|1174.8|1174.4|1173.4|1172.8|17601
1676551500000|2023-02-16 12:45:00|1174.2|1174|1174.6|1174.2|1175|1174.8|1174|1173.6|21259
1676551800000|2023-02-16 12:50:00|1174.4|1174.4|1174.8|1174.6|1175.6|1175.2|1174.4|1174.4|4566
1676552100000|2023-02-16 12:55:00|1174.6|1174.4|1174.8|1174.6|1174.8|1174.6|1173.8|1173.4|27236
1676552400000|2023-02-16 13:00:00|1175|1174.8|1174.2|1173.8|1175.4|1175|1174.2|1173.8|23861
1676552700000|2023-02-16 13:05:00|1174|1173.4|1173.4|1173|1174|1173.4|1172.2|1172|20735
1676553000000|2023-02-16 13:10:00|1173|1173.2|1172.6|1172.2|1173.4|1173.2|1172.2|1171.8|20102
1676553300000|2023-02-16 13:15:00|1172.4|1172.4|1172.2|1172|1172.8|1172.4|1172.2|1171.8|16746
1676553600000|2023-02-16 13:20:00|1172|1171.8|1171.6|1171.4|1172.2|1171.8|1170|1169.6|159745
1676553900000|2023-02-16 13:25:00|1171.4|1171.2|1173|1172.4|1174.2|1173.2|1171.2|1171|141658
1676554200000|2023-02-16 13:30:00|1172.8|1171.8|1173|1172.6|1174|1173.4|1170.6|1169.8|47607
1676554500000|2023-02-16 13:35:00|1173.2|1172.8|1172.4|1172|1173.2|1172.8|1171.4|1171|22638
1676554800000|2023-02-16 13:40:00|1172.2|1171.8|1172.4|1172|1172.8|1172.4|1169.4|1169.2|105090
1676555100000|2023-02-16 13:45:00|1172.2|1171.8|1172.6|1172.4|1173|1172.6|1172|1171.6|35886
1676555400000|2023-02-16 13:50:00|1172.8|1172.2|1172.4|1172|1173|1172.6|1170.8|1170.6|49791
1676555700000|2023-02-16 13:55:00|1172.2|1171.6|1172.6|1172.2|1172.6|1172.4|1171.8|1171.6|18603
1676556000000|2023-02-16 14:00:00|1172.4|1172|1172.8|1172.4|1173.4|1173|1172|1171.6|77063
1676556300000|2023-02-16 14:05:00|1173|1172.6|1173.8|1173.4|1174|1173.4|1172.6|1172.2|28689
1676556600000|2023-02-16 14:10:00|1174|1173.8|1174.8|1174.4|1174.8|1174.4|1173.8|1173.4|54774
1676556900000|2023-02-16 14:15:00|1174.6|1174.6|1173.8|1173.4|1175.4|1175.2|1173|1172.6|31414
1676557200000|2023-02-16 14:20:00|1174|1173.6|1172.6|1172.2|1174|1173.6|1172.2|1171.8|35136
1676557500000|2023-02-16 14:25:00|1172.4|1172.4|1172.6|1172.2|1173|1172.8|1171.8|1171.6|42396
1676557800000|2023-02-16 14:30:00|1173|1172.4|1173.6|1173.2|1175.2|1174.8|1171.2|1170.8|57680
1676558100000|2023-02-16 14:35:00|1173.4|1173|1173.6|1173.2|1175|1174.6|1173|1172.6|47323
1676558400000|2023-02-16 14:40:00|1173.4|1173.4|1171|1170.8|1174|1173.6|1170.2|1170|52015
1676558700000|2023-02-16 14:45:00|1171.2|1170.4|1172|1171.6|1172.2|1171.8|1170.6|1170.2|14546
1676559000000|2023-02-16 14:50:00|1171.8|1171.4|1173.2|1172.8|1173.6|1173.4|1171.8|1171.4|47416
1676559300000|2023-02-16 14:55:00|1173|1172.6|1172.8|1172.4|1174.4|1174|1172.6|1172.2|82423
1676559600000|2023-02-16 15:00:00|1173|1172.6|1174.2|1173.8|1174.8|1174.4|1172.8|1172.4|46095
1676559900000|2023-02-16 15:05:00|1174.4|1174|1176.6|1176.2|1176.8|1176.4|1174.4|1174|69623
1676560200000|2023-02-16 15:10:00|1176.4|1176.4|1177.4|1177|1178.4|1178|1176.4|1176.2|153373
1676560500000|2023-02-16 15:15:00|1177.6|1177.2|1178|1177.8|1178|1177.8|1176.6|1176.4|28372
1676560800000|2023-02-16 15:20:00|1178.2|1178|1178|1177.6|1179|1178.8|1177.8|1177.4|243918
1676561100000|2023-02-16 15:25:00|1178.2|1177.8|1178.8|1178.6|1178.8|1178.6|1177.8|1177.4|91862
1676561400000|2023-02-16 15:30:00|1178.6|1178.4|1179.2|1178.8|1180|1179.8|1178.6|1178.4|322086
1676561700000|2023-02-16 15:35:00|1179|1179|1181.6|1181.2|1182|1181.8|1179|1179|160431
1676562000000|2023-02-16 15:40:00|1181.2|1180.8|1181.4|1181|1181.8|1181.4|1180.2|1179.8|87937
1676562300000|2023-02-16 15:45:00|1181.2|1181.2|1182|1181.8|1182|1181.8|1180.8|1180.4|65556
1676562600000|2023-02-16 15:50:00|1182.6|1182.2|1182.6|1182.4|1183|1182.8|1181.8|1181.6|130753
1676562900000|2023-02-16 15:55:00|1182.8|1182.6|1183.4|1183|1184|1183.6|1182.6|1182.6|112755
1676563200000|2023-02-16 16:00:00|1183.2|1182.6|1180.8|1180.6|1183.2|1182.8|1180.8|1180.6|98437
1676563500000|2023-02-16 16:05:00|1180.6|1180.2|1179.8|1179.4|1181.6|1181.4|1179.8|1179.4|64921
1676563800000|2023-02-16 16:10:00|1180|1179.4|1180.2|1179.8|1180.2|1179.8|1179|1178.6|28771
1676564100000|2023-02-16 16:15:00|1180|1179.6|1181.6|1181|1181.6|1181.2|1180|1179.4|43329
1676564400000|2023-02-16 16:20:00|1182|1181.4|1184|1183.4|1184|1183.6|1181.8|1181.4|49029
1676564700000|2023-02-16 16:25:00|1183.8|1183.2|1183.6|1182.8|1184.4|1184|1183.4|1182.8|40668
1676620800000|2023-02-17 08:00:00|1179.8|1179.4|1193|1191.8|1193|1192|1177|1176.4|96574
1676621100000|2023-02-17 08:05:00|1193.8|1192|1192.4|1191.6|1194|1193.4|1190|1189|51415
1676621400000|2023-02-17 08:10:00|1192.2|1191.8|1185.6|1184.8|1192.6|1192|1184.2|1183.4|85831
1676621700000|2023-02-17 08:15:00|1186|1185|1185.8|1185|1186.8|1186.2|1184.4|1184|30917
1676622000000|2023-02-17 08:20:00|1185.6|1185.2|1186|1185.6|1188.6|1188.2|1185.6|1185.2|39762
1676622300000|2023-02-17 08:25:00|1186.2|1185.8|1183.8|1183.2|1189|1188.4|1183.6|1183.2|51255
1676622600000|2023-02-17 08:30:00|1183.6|1183.4|1184|1183.4|1184.2|1183.8|1181.2|1180.6|112072
1676622900000|2023-02-17 08:35:00|1184.2|1183.6|1178.6|1178|1184.2|1183.6|1178.2|1177.8|62015
1676623200000|2023-02-17 08:40:00|1178.8|1178.2|1182.6|1182.2|1182.6|1182.2|1178.4|1178.2|32422
1676623500000|2023-02-17 08:45:00|1182.4|1182|1187.4|1186.8|1187.6|1187.2|1182|1181.6|55781
1676623800000|2023-02-17 08:50:00|1187.2|1187|1190|1189.6|1190|1189.6|1186.2|1185.8|51841
1676624100000|2023-02-17 08:55:00|1189.6|1189.8|1191.8|1191.4|1192|1191.4|1189|1188.6|104473
1676624400000|2023-02-17 09:00:00|1192|1191.6|1192|1191.6|1192.8|1192.4|1189.8|1189.4|92966
1676624700000|2023-02-17 09:05:00|1191.8|1191.8|1196|1195.6|1196|1195.6|1191.2|1190.6|231952
1676625000000|2023-02-17 09:10:00|1195.8|1195.4|1194.8|1194.6|1196|1195.8|1193.6|1193.2|99791
1676625300000|2023-02-17 09:15:00|1194.6|1194.4|1195.8|1195.6|1196|1195.8|1194.4|1194|103503
1676625600000|2023-02-17 09:20:00|1195.6|1195.4|1198.6|1198.2|1199.8|1199.4|1195.6|1195.4|97839
1676625900000|2023-02-17 09:25:00|1198.4|1198|1198.2|1197.8|1199.2|1199|1197.6|1197.4|65053
1676626200000|2023-02-17 09:30:00|1198|1198|1203|1202.6|1204.8|1204.4|1198|1197.8|152032
1676626500000|2023-02-17 09:35:00|1203.6|1203.2|1204|1203.6|1205.8|1205.4|1202.2|1201.6|197964
1676626800000|2023-02-17 09:40:00|1205|1203.8|1204.2|1203.8|1206.6|1206.2|1202.8|1202.6|71571
1676627100000|2023-02-17 09:45:00|1204|1203.6|1202.6|1202.2|1204.4|1204|1202|1201.4|43780
1676627400000|2023-02-17 09:50:00|1202.2|1202|1198.4|1198|1203.8|1203.2|1198.4|1198|54922
1676627700000|2023-02-17 09:55:00|1198.8|1198.2|1198.8|1198.2|1199.4|1198.8|1198|1197.6|53888
1676628000000|2023-02-17 10:00:00|1199|1198.4|1195.8|1195.4|1199|1198.4|1195.6|1195.2|25007
1676628300000|2023-02-17 10:05:00|1195.6|1195.2|1195.8|1195.4|1196|1195.4|1194.2|1193.6|20214
1676628600000|2023-02-17 10:10:00|1196|1195.6|1194.8|1194.4|1196|1195.6|1193.8|1193.4|48883
1676628900000|2023-02-17 10:15:00|1195|1194.8|1193.8|1193.4|1195.4|1194.8|1192.6|1192|44204
1676629200000|2023-02-17 10:20:00|1193.6|1193|1195.2|1194.6|1195.4|1195|1193|1192.6|22641
1676629500000|2023-02-17 10:25:00|1195|1194.2|1194.4|1194|1195.6|1195.2|1193.6|1193|36165
1676629800000|2023-02-17 10:30:00|1194.2|1193.6|1190.6|1190|1194.4|1193.6|1190.6|1190|20153
1676630100000|2023-02-17 10:35:00|1190.4|1190.2|1190.8|1190.2|1191.2|1190.8|1190|1189.4|34741
1676630400000|2023-02-17 10:40:00|1190.6|1190.4|1188.6|1188|1190.6|1190.4|1188.2|1187.8|21216
1676630700000|2023-02-17 10:45:00|1188.4|1188.2|1190.6|1190.4|1191.2|1190.8|1187.8|1187.4|47253
1676631000000|2023-02-17 10:50:00|1190.8|1190.6|1190.8|1190.4|1192|1191.8|1190.8|1190.4|47330
1676631300000|2023-02-17 10:55:00|1190.4|1190.6|1189.4|1189|1190.8|1190.6|1189|1188.6|76134
1676631600000|2023-02-17 11:00:00|1189|1188.6|1187.8|1187.6|1190.2|1189.8|1187|1186.8|14173
1676631900000|2023-02-17 11:05:00|1188|1187.4|1187.8|1187.2|1188|1187.6|1185.6|1185.2|58863
1676632200000|2023-02-17 11:10:00|1187.6|1187.4|1185|1184.6|1188|1187.4|1184.6|1184.2|77897
1676632500000|2023-02-17 11:15:00|1185.2|1184.8|1184.6|1184.4|1186.8|1186.4|1184.2|1183.8|16891
1676632800000|2023-02-17 11:20:00|1184.4|1184.2|1184.8|1184.4|1185.8|1185.4|1184.2|1184|29114
1676633100000|2023-02-17 11:25:00|1185|1184.6|1183.8|1183.4|1185.2|1184.8|1183.6|1183.2|45816
1676633400000|2023-02-17 11:30:00|1183.6|1183.6|1182.8|1182.6|1183.8|1183.6|1181.4|1181|42321
1676633700000|2023-02-17 11:35:00|1182.6|1182.2|1179.8|1179.4|1182.8|1182.2|1179.6|1179.2|43785
1676634000000|2023-02-17 11:40:00|1180|1179.6|1179.8|1179.4|1180.6|1180.2|1179.6|1179.2|21517
1676634300000|2023-02-17 11:45:00|1180|1179.6|1178.8|1178.6|1181.4|1181.2|1178|1177.6|42413
1676634600000|2023-02-17 11:50:00|1178.6|1178.2|1180.4|1179.8|1181.2|1180.8|1178|1177.4|35548
1676634900000|2023-02-17 11:55:00|1180.2|1179.6|1180.4|1180|1180.8|1180.4|1179.4|1179.2|27697
1676635500000|2023-02-17 12:05:00|1180.6|1180.2|1180.4|1180|1181.4|1180.8|1179.6|1179.2|30358
1676635800000|2023-02-17 12:10:00|1180.6|1180.2|1182|1181.8|1182.6|1182.2|1180.4|1180|38016
1676636100000|2023-02-17 12:15:00|1182.4|1182|1181.8|1181.4|1182.6|1182.2|1181.4|1181|28584
1676636400000|2023-02-17 12:20:00|1181.6|1181.6|1180.6|1180.4|1181.8|1181.6|1180.4|1180|13671
1676636700000|2023-02-17 12:25:00|1181|1180.6|1182.4|1182|1183.2|1182.8|1180.4|1180.2|11123
1676637000000|2023-02-17 12:30:00|1182.6|1182.2|1182.2|1181.6|1182.6|1182.2|1181.2|1180.8|48107
1676637300000|2023-02-17 12:35:00|1182|1181.8|1185.4|1185|1185.6|1185|1182|1181.6|89572
1676637600000|2023-02-17 12:40:00|1185.8|1185.4|1185.6|1185.4|1186|1185.8|1184.6|1184.4|48697
1676637900000|2023-02-17 12:45:00|1185.8|1185.6|1185.6|1185.4|1186.4|1186.2|1185.2|1185|33736
1676638200000|2023-02-17 12:50:00|1185.8|1185.2|1185.6|1185.2|1186.6|1186.2|1185.4|1185|30557
1676638500000|2023-02-17 12:55:00|1185.4|1185|1184.6|1184.2|1185.4|1185|1183.6|1183.2|19977
1676638800000|2023-02-17 13:00:00|1184.4|1184.4|1184.4|1183.8|1185.8|1185.4|1184.2|1183.8|24426
1676639100000|2023-02-17 13:05:00|1184.2|1184|1183.8|1183.4|1185.2|1184.8|1183.8|1183.4|29446
1676639400000|2023-02-17 13:10:00|1183.6|1183.6|1184.4|1184|1184.8|1184.4|1183.6|1183.4|4604
1676639700000|2023-02-17 13:15:00|1184.2|1183.8|1183.4|1182.8|1184.6|1184.2|1183.2|1182.8|12054
1676640000000|2023-02-17 13:20:00|1183.2|1183|1185|1184.6|1185.2|1184.8|1183.2|1183|21766
1676640300000|2023-02-17 13:25:00|1184.8|1184.4|1184.4|1184|1185|1184.6|1183.6|1183.4|18816
1676640600000|2023-02-17 13:30:00|1184.6|1184.2|1186|1185.6|1186.2|1185.8|1184.4|1184|35752
1676640900000|2023-02-17 13:35:00|1185.8|1185.4|1184.4|1184.2|1186|1185.6|1184.4|1184.2|19983
1676641200000|2023-02-17 13:40:00|1184.2|1184|1184|1183.8|1184.6|1184.2|1183.6|1183.2|25941
1676641500000|2023-02-17 13:45:00|1184.2|1184|1184.2|1183.8|1184.4|1184|1183.4|1183|15617
1676641800000|2023-02-17 13:50:00|1184|1183.6|1182.6|1182.2|1184.4|1184|1182.2|1181.8|18339
1676642100000|2023-02-17 13:55:00|1182.8|1182.4|1184.4|1184|1185|1184.6|1182.8|1182.4|22355
1676642400000|2023-02-17 14:00:00|1184.2|1183.8|1184.2|1183.8|1184.8|1184.2|1183.6|1183.2|33453
1676642700000|2023-02-17 14:05:00|1184.4|1184|1185|1184.6|1185.2|1184.8|1184|1183.6|13995
1676643000000|2023-02-17 14:10:00|1184.8|1184.4|1185.2|1185|1185.6|1185.2|1184.6|1184.4|9996
1676643300000|2023-02-17 14:15:00|1185.4|1185.2|1186.2|1185.8|1186.2|1186|1185.2|1184.8|22959
1676643600000|2023-02-17 14:20:00|1186.4|1186|1186.4|1186|1186.4|1186|1185.8|1185.4|29070
1676643900000|2023-02-17 14:25:00|1186.2|1185.8|1185.8|1185.4|1187.4|1186.8|1185.8|1185.4|15448
1676644200000|2023-02-17 14:30:00|1185.6|1185.2|1184.2|1183.8|1186.6|1186.2|1183.8|1183.2|59357
1676644500000|2023-02-17 14:35:00|1184|1183.6|1183.6|1183.2|1184.8|1184.4|1183.2|1183|70396
1676644800000|2023-02-17 14:40:00|1183.4|1183.4|1184.6|1184.2|1186|1185.4|1183.2|1183|50125
1676645100000|2023-02-17 14:45:00|1184.4|1183.8|1184.4|1184|1184.6|1184.2|1183.4|1183|35599
1676645400000|2023-02-17 14:50:00|1184.6|1184.2|1183.6|1183.2|1185|1184.6|1183.2|1183|52134
1676645700000|2023-02-17 14:55:00|1183.4|1183.4|1183.8|1183.6|1184.4|1183.8|1183.4|1183|48830
1676646000000|2023-02-17 15:00:00|1184|1183.8|1183.6|1183.2|1185|1184.6|1183.2|1183|64290
1676646300000|2023-02-17 15:05:00|1183.8|1183.4|1183.2|1183|1184.6|1184.4|1182.8|1182.4|29017
1676646600000|2023-02-17 15:10:00|1183|1182.8|1182.8|1182.6|1184.2|1183.8|1182.6|1182.2|40290
1676646900000|2023-02-17 15:15:00|1183|1182.8|1184.2|1183.8|1184.8|1184.4|1182.4|1182|51660
1676647200000|2023-02-17 15:20:00|1184.6|1184|1185.8|1185.4|1186.6|1186.4|1183.8|1183.4|61474
1676647500000|2023-02-17 15:25:00|1185.6|1185.2|1185.2|1184.8|1186.2|1186|1184.6|1184.2|60267
1676647800000|2023-02-17 15:30:00|1185|1184.6|1184.8|1184.6|1185.4|1185|1184|1183.8|35777
1676648100000|2023-02-17 15:35:00|1184.6|1184.4|1184.6|1184.2|1186.2|1185.8|1184|1183.6|32053
1676648400000|2023-02-17 15:40:00|1184.8|1184.4|1184.4|1184.2|1185|1184.6|1184|1183.6|40043
1676648700000|2023-02-17 15:45:00|1184.6|1184.4|1186|1185.6|1186|1185.6|1184.6|1184.4|43265
1676649000000|2023-02-17 15:50:00|1185.8|1185.4|1185|1184.8|1185.8|1185.4|1184.6|1184.2|21755
1676649300000|2023-02-17 15:55:00|1184.8|1184.6|1184.6|1184.4|1185.2|1184.8|1184.2|1184|53642
1676649600000|2023-02-17 16:00:00|1184.8|1184.2|1184.4|1184|1185.2|1184.8|1182.8|1182.4|36023
1676649900000|2023-02-17 16:05:00|1184.2|1183.8|1183.4|1183|1185|1184.6|1183.4|1183|33072
1676650200000|2023-02-17 16:10:00|1183.6|1183.2|1185|1184.8|1185.4|1185|1183.6|1183.2|30987
1676650500000|2023-02-17 16:15:00|1184.8|1184.6|1186|1185.6|1186|1185.6|1184.2|1183.8|51091
1676650800000|2023-02-17 16:20:00|1185.8|1185.4|1185.4|1185|1186|1185.8|1184.4|1184.2|68905
1676651100000|2023-02-17 16:25:00|1185.2|1184.8|1186.2|1185.8|1186.6|1186.2|1185|1184.6|94297
1676880000000|2023-02-20 08:00:00|1193.8|1191.6|1190|1189.2|1193.8|1192.2|1187.8|1187|57454
1676880300000|2023-02-20 08:05:00|1190.6|1189.6|1180.6|1179.8|1191.4|1190.4|1179.6|1179|86682
1676880600000|2023-02-20 08:10:00|1180|1179.4|1178.2|1177.6|1181.6|1181|1175.4|1174.6|103810
1676880900000|2023-02-20 08:15:00|1178|1177.4|1182.6|1182|1182.8|1182.2|1176.6|1176|40559
1676881200000|2023-02-20 08:20:00|1182.4|1181.4|1183.6|1183|1186.4|1186|1181.8|1181.4|71678
1676881500000|2023-02-20 08:25:00|1183.8|1183.2|1180.2|1179.8|1184.2|1183.6|1179.6|1179.2|20444
1676881800000|2023-02-20 08:30:00|1180.4|1180|1180.4|1179.8|1180.8|1180.4|1179.2|1179|25425
1676882100000|2023-02-20 08:35:00|1180.2|1180|1180.6|1180.2|1180.8|1180.4|1179.4|1179|19604
1676882400000|2023-02-20 08:40:00|1180.8|1180.4|1182.4|1181.8|1182.6|1182|1180.2|1179.8|50469
1676882700000|2023-02-20 08:45:00|1182.6|1182|1180.6|1180|1183|1182.6|1180.6|1180|22186
1676883000000|2023-02-20 08:50:00|1180.4|1180.2|1181.4|1181|1182.4|1182|1180.4|1180|23087
1676883300000|2023-02-20 08:55:00|1181.8|1181.2|1181.8|1181.2|1183.6|1183.2|1181|1180.6|25541
1676883600000|2023-02-20 09:00:00|1182|1181.4|1178|1177.8|1182.2|1181.8|1178|1177.6|45072
1676883900000|2023-02-20 09:05:00|1177.8|1177.2|1178.2|1177.8|1178.4|1178|1176|1175.4|41930
1676884200000|2023-02-20 09:10:00|1178|1177.4|1177.8|1177.2|1178|1177.4|1176.4|1176|45254
1676884500000|2023-02-20 09:15:00|1178|1177.4|1176.6|1176|1178|1177.6|1176|1175.6|53336
1676884800000|2023-02-20 09:20:00|1177|1176.2|1176.6|1176.2|1177.4|1177|1176|1175.6|17708
1676885100000|2023-02-20 09:25:00|1176.4|1176.4|1177.2|1177|1177.6|1177.2|1176.2|1176|24212
1676885400000|2023-02-20 09:30:00|1177.6|1177.2|1175.4|1175|1177.8|1177.2|1175.4|1175|9962
1676885700000|2023-02-20 09:35:00|1175.2|1174.6|1175.2|1174.6|1175.8|1175.2|1173.8|1173.4|30794
1676886000000|2023-02-20 09:40:00|1175|1174.8|1174|1173.6|1175.6|1175.2|1174|1173.4|28020
1676886300000|2023-02-20 09:45:00|1173.8|1173.4|1173.6|1173.4|1174.4|1174|1173|1172.8|28260
1676886600000|2023-02-20 09:50:00|1174|1173.6|1173|1172.8|1175|1174.6|1173|1172.6|41450
1676886900000|2023-02-20 09:55:00|1172.8|1172.4|1173|1172.8|1174|1173.8|1172.2|1171.6|24749
1676887200000|2023-02-20 10:00:00|1173.2|1172.6|1174|1173.4|1174|1173.8|1173|1172.6|19650
1676887500000|2023-02-20 10:05:00|1174.2|1173.6|1173.2|1172.8|1174.2|1173.8|1172.4|1172|8333
1676887800000|2023-02-20 10:10:00|1173.6|1173|1174.8|1174.4|1175.2|1174.8|1173.2|1172.8|26070
1676888100000|2023-02-20 10:15:00|1175|1174.6|1174.6|1174.2|1175|1174.8|1174.4|1174.2|6535
1676888400000|2023-02-20 10:20:00|1174.4|1173.6|1174.4|1173.8|1174.6|1174.2|1173.6|1173.2|27431
1676888700000|2023-02-20 10:25:00|1174.6|1174|1173.4|1173|1174.6|1174.2|1173|1172.6|11277
1676889000000|2023-02-20 10:30:00|1173.6|1173.2|1175.6|1175.2|1176|1175.6|1173.4|1173|17115
1676889300000|2023-02-20 10:35:00|1175.4|1175|1176.2|1176|1176.2|1176|1174.8|1174.4|10061
1676889600000|2023-02-20 10:40:00|1176.4|1176.2|1175.6|1175.2|1177|1176.8|1175.4|1175.2|28217
1676889900000|2023-02-20 10:45:00|1176|1175.4|1175|1174.4|1176.2|1175.6|1174.4|1174|15820
1676890200000|2023-02-20 10:50:00|1175.4|1174.6|1173.8|1173.4|1175.8|1175.4|1173.6|1173.4|21033
1676890500000|2023-02-20 10:55:00|1173.6|1173.6|1173.8|1173.6|1174|1173.6|1172.8|1172.2|7956
1676890800000|2023-02-20 11:00:00|1174|1173.4|1171.2|1170.8|1174|1173.8|1171.2|1170.6|7866
1676891100000|2023-02-20 11:05:00|1171|1171|1170.4|1169.8|1171.2|1171|1168.4|1168|110615
1676891400000|2023-02-20 11:10:00|1170.2|1169.6|1171|1170.8|1171.2|1170.8|1169.2|1168.8|21873
1676891700000|2023-02-20 11:15:00|1171.2|1170.6|1169.4|1168.8|1171.4|1171|1168|1167.6|40835
1676892000000|2023-02-20 11:20:00|1169.6|1169|1169.6|1169.2|1170.6|1170|1169|1168.6|16668
1676892300000|2023-02-20 11:25:00|1170|1169.4|1169.8|1169.2|1171|1170.6|1169.6|1169|16102
1676892600000|2023-02-20 11:30:00|1170|1169.4|1170.6|1170.2|1170.8|1170.4|1169.8|1169.4|13805
1676892900000|2023-02-20 11:35:00|1170.4|1170|1170.6|1170.4|1170.8|1170.4|1170|1169.8|32598
1676893200000|2023-02-20 11:40:00|1170.8|1170.6|1170.2|1169.8|1171|1170.6|1170|1169.6|18871
1676893500000|2023-02-20 11:45:00|1170|1169.6|1169|1168.6|1170.2|1169.8|1169|1168.6|19390
1676893800000|2023-02-20 11:50:00|1169.2|1168.8|1168.8|1168.4|1169.6|1169.2|1168.8|1168.4|28469
1676894100000|2023-02-20 11:55:00|1169|1168.6|1168.8|1168.4|1169|1168.6|1168.2|1168|5928
1676894400000|2023-02-20 12:00:00|1168.6|1168.2|1167.2|1167|1169|1168.6|1167.2|1166.6|20347
1676894700000|2023-02-20 12:05:00|1167.8|1167.4|1164.4|1164|1167.8|1167.6|1164.2|1164|119142
1676895000000|2023-02-20 12:10:00|1164.6|1164.2|1165.4|1165|1165.8|1165.4|1163.8|1163.4|27098
1676895300000|2023-02-20 12:15:00|1165.2|1164.6|1165.4|1165|1166.6|1166.2|1164.8|1164.4|17105
1676895600000|2023-02-20 12:20:00|1165.6|1165.2|1165.8|1165.4|1166.4|1166|1165.2|1164.8|16796
1676895900000|2023-02-20 12:25:00|1165.6|1165.6|1166.2|1165.8|1166.2|1166|1165.4|1165|18070
1676896200000|2023-02-20 12:30:00|1166|1165.6|1167|1166.6|1167|1166.6|1165.8|1165.6|5159
1676896500000|2023-02-20 12:35:00|1167.2|1166.8|1167.2|1167|1167.6|1167.4|1166.8|1166.4|17625
1676896800000|2023-02-20 12:40:00|1167|1166.8|1167.4|1167|1167.4|1167.2|1166.6|1166.4|6288
1676897100000|2023-02-20 12:45:00|1167.2|1167.2|1167.4|1167|1168.2|1168|1167|1166.8|14435
1676897400000|2023-02-20 12:50:00|1167.8|1167.2|1167.2|1166.8|1167.8|1167.4|1166.8|1166.4|20277
1676897700000|2023-02-20 12:55:00|1167.4|1167|1167.8|1167.4|1168.2|1167.8|1167.4|1166.6|20766
1676898000000|2023-02-20 13:00:00|1167.6|1167.6|1167.6|1167.4|1168|1167.6|1167.4|1167|31779
1676898300000|2023-02-20 13:05:00|1167.2|1167|1167.2|1166.8|1167.4|1167.2|1166.4|1166|28018
1676898600000|2023-02-20 13:10:00|1167.4|1167|1167.6|1167.2|1168.2|1167.8|1167.2|1166.8|4311
1676898900000|2023-02-20 13:15:00|1167.4|1167.4|1167.2|1166.8|1167.6|1167.4|1166.8|1166.4|11111
1676899200000|2023-02-20 13:20:00|1167.4|1167|1165.2|1164.6|1167.8|1167.6|1164.8|1164.4|38247
1676899500000|2023-02-20 13:25:00|1165|1164.8|1166|1165.6|1166.2|1165.6|1163.4|1163|7145
1676899800000|2023-02-20 13:30:00|1165.8|1165.4|1165.8|1165.4|1167.2|1166.8|1165.8|1165.4|29674
1676900100000|2023-02-20 13:35:00|1166|1165.6|1166|1165.8|1166.2|1166|1165.8|1165.4|33495
1676900400000|2023-02-20 13:40:00|1165.8|1165.6|1164.2|1164|1165.8|1165.6|1164|1163.6|24606
1676900700000|2023-02-20 13:45:00|1164|1163.8|1164.2|1163.8|1164.2|1164|1163.6|1163.2|14003
1676901000000|2023-02-20 13:50:00|1164|1163.6|1164.6|1164.4|1164.6|1164.4|1164|1163.6|7132
1676901300000|2023-02-20 13:55:00|1164.8|1164.6|1164.4|1164.2|1165.8|1165.4|1164.4|1164.2|30915
1676901600000|2023-02-20 14:00:00|1164.2|1164|1165.4|1165.2|1165.6|1165.2|1164|1163.8|17624
1676901900000|2023-02-20 14:05:00|1165|1164.8|1164.8|1164.4|1165.4|1165.2|1164.6|1164.2|10061
1676902200000|2023-02-20 14:10:00|1164.6|1164.2|1164.4|1164|1164.8|1164.4|1163.6|1163.2|22292
1676902500000|2023-02-20 14:15:00|1164.2|1164.2|1164.8|1164.4|1165|1164.8|1164.2|1163.8|8110
1676902800000|2023-02-20 14:20:00|1164.6|1164.6|1164.6|1164.2|1164.6|1164.6|1164.2|1163.8|3610
1676903100000|2023-02-20 14:25:00|1164.4|1164.4|1164.4|1164|1165.2|1164.8|1163.6|1163.2|27627
1676903400000|2023-02-20 14:30:00|1164.2|1164.2|1164|1163.6|1164.6|1164.4|1163.6|1163.2|20499
1676903700000|2023-02-20 14:35:00|1163.8|1163.8|1162.6|1162.4|1164.8|1164.6|1162.6|1162.4|23022
1676904000000|2023-02-20 14:40:00|1162.8|1162.2|1159.2|1159|1163|1162.4|1159.2|1159|76881
1676904300000|2023-02-20 14:45:00|1159.4|1159.2|1158.6|1158.4|1161.2|1160.8|1158.6|1158.4|58063
1676904600000|2023-02-20 14:50:00|1158.8|1158.6|1160|1159.6|1160|1159.6|1158.6|1158.4|31149
1676904900000|2023-02-20 14:55:00|1159.8|1159.8|1159.6|1159.2|1160.4|1160|1159.4|1159.2|22368
1676905200000|2023-02-20 15:00:00|1159.4|1159|1161|1160.6|1161|1160.8|1158.8|1158.4|37409
1676905500000|2023-02-20 15:05:00|1160.6|1160.4|1162.2|1161.8|1162.6|1162.4|1160.6|1160.2|25371
1676905800000|2023-02-20 15:10:00|1162.4|1162|1162.2|1161.8|1162.6|1162.4|1161.4|1161|22731
1676906100000|2023-02-20 15:15:00|1162.6|1162|1163.6|1163.2|1163.8|1163.6|1162.4|1162|35235
1676906400000|2023-02-20 15:20:00|1163.4|1163.6|1164|1163.8|1165.8|1165.4|1163.4|1163.6|33093
1676906700000|2023-02-20 15:25:00|1163.8|1163.6|1163.6|1163.2|1164|1163.8|1163.2|1163|39644
1676907000000|2023-02-20 15:30:00|1163.8|1163.4|1163.6|1163.2|1164.2|1163.8|1163|1162.6|12505
1676907300000|2023-02-20 15:35:00|1163.8|1163.4|1163.2|1162.8|1164|1163.6|1163.2|1162.8|19703
1676907600000|2023-02-20 15:40:00|1163|1163|1164|1163.6|1164|1163.6|1163|1162.8|8585
1676907900000|2023-02-20 15:45:00|1163.8|1163.8|1164|1163.8|1164|1163.8|1163.6|1163.2|21731
1676908200000|2023-02-20 15:50:00|1164.2|1163.6|1163.2|1163|1164.2|1163.6|1163.2|1163|6773
1676908500000|2023-02-20 15:55:00|1163|1162.8|1163.4|1163|1163.8|1163.6|1162.6|1162.2|12072
1676908800000|2023-02-20 16:00:00|1163.2|1162.8|1163.6|1163.4|1163.8|1163.4|1162.6|1162.4|26449
1676909100000|2023-02-20 16:05:00|1163.4|1163.2|1161.4|1161|1163.8|1163.6|1161.2|1161|117837
1676909400000|2023-02-20 16:10:00|1161.2|1160.8|1163|1162.8|1163|1162.8|1160.2|1160|33814
1676909700000|2023-02-20 16:15:00|1163.2|1163|1162.8|1162.4|1163.2|1163|1162.2|1162|41360
1676910000000|2023-02-20 16:20:00|1162.6|1162.2|1163.2|1162.8|1163.2|1162.8|1161.4|1161|76777
1676910300000|2023-02-20 16:25:00|1163|1162.6|1163.4|1163.2|1163.4|1163.2|1162.4|1162|98357
1676966400000|2023-02-21 08:00:00|1164.4|1163|1163.2|1162.6|1164.4|1163.8|1160.4|1160|69882
1676966700000|2023-02-21 08:05:00|1163|1162.4|1165.4|1164.8|1166.4|1165.6|1161.8|1161.2|85840
1676967000000|2023-02-21 08:10:00|1165.2|1164.6|1166.6|1166.2|1168.2|1168|1165.2|1164.4|29243
1676967300000|2023-02-21 08:15:00|1166.8|1166.4|1164.6|1164|1166.8|1166.4|1163.4|1162.8|28742
1676967600000|2023-02-21 08:20:00|1164.4|1163.8|1163.4|1162.8|1165.6|1165|1162.6|1162|22987
1676967900000|2023-02-21 08:25:00|1163.2|1162.6|1161.2|1160.6|1164.8|1164.2|1161|1160.4|17463
1676968200000|2023-02-21 08:30:00|1161.4|1160.4|1162.4|1161.8|1164.4|1163.8|1161.2|1160.4|13760
1676968500000|2023-02-21 08:35:00|1162.2|1162|1159.6|1159.2|1163|1162.4|1159.2|1159|54244
1676968800000|2023-02-21 08:40:00|1159.4|1158.8|1156|1155.6|1159.4|1159|1155.8|1155.2|81647
1676969100000|2023-02-21 08:45:00|1155.8|1155|1151.2|1151|1156.2|1155|1150.8|1150.4|60825
1676969400000|2023-02-21 08:50:00|1151|1150.6|1151.8|1151.4|1152.4|1152.2|1149.8|1149.2|99174
1676969700000|2023-02-21 08:55:00|1151.6|1151.2|1149.6|1149.2|1151.8|1151.2|1149.4|1149|18149
1676970000000|2023-02-21 09:00:00|1149.8|1149|1150.2|1149.6|1150.4|1149.8|1147|1146.6|38916
1676970300000|2023-02-21 09:05:00|1150|1149.4|1145.6|1145.2|1150|1149.6|1145.2|1144.6|80303
1676970600000|2023-02-21 09:10:00|1145.8|1145.4|1150|1149.6|1150|1149.6|1145.2|1145|48588
1676970900000|2023-02-21 09:15:00|1150.4|1149.4|1149.8|1149.4|1152.4|1152|1149.4|1149|31456
1676971200000|2023-02-21 09:20:00|1149.6|1149.2|1149|1148.6|1149.8|1149.4|1147.8|1147.4|40315
1676971500000|2023-02-21 09:25:00|1149.4|1148.4|1152.8|1152.4|1153.2|1152.6|1148.8|1148.4|33176
1676971800000|2023-02-21 09:30:00|1153|1152.2|1154.6|1154|1156.6|1156|1152.6|1152|19200
1676972100000|2023-02-21 09:35:00|1155|1154.4|1156.2|1155.6|1157.4|1156.8|1154.2|1153.8|24815
1676972400000|2023-02-21 09:40:00|1156.4|1155.8|1155|1154.4|1156.8|1156.4|1154.6|1154|18677
1676972700000|2023-02-21 09:45:00|1154.8|1154.6|1157.8|1157.4|1157.8|1157.4|1154.4|1154.2|21149
1676973000000|2023-02-21 09:50:00|1157.6|1157.2|1157.6|1157|1159.8|1159.2|1157.4|1157|11433
1676973300000|2023-02-21 09:55:00|1157.8|1157.2|1157.4|1156.8|1157.8|1157.4|1156.8|1156.2|16472
1676973600000|2023-02-21 10:00:00|1157.2|1157|1156|1155.4|1157.8|1157.4|1155.8|1155.4|57307
1676973900000|2023-02-21 10:05:00|1156.2|1155.6|1156.2|1155.6|1157|1156.4|1155.2|1154.6|28375
1676974200000|2023-02-21 10:10:00|1156.4|1155.8|1156.4|1156.2|1157.4|1157|1156|1155.6|6216
1676974500000|2023-02-21 10:15:00|1156.6|1156|1154.4|1154|1156.6|1156|1154.2|1154|17538
1676974800000|2023-02-21 10:20:00|1154.6|1154.2|1152.2|1151.8|1154.8|1154.4|1152.2|1151.8|14780
1676975100000|2023-02-21 10:25:00|1152|1151.6|1153.8|1153.4|1153.8|1153.4|1150.8|1150.4|26150
1676975400000|2023-02-21 10:30:00|1154|1153.6|1153.2|1152.8|1154|1153.6|1151.8|1151.4|4669
1676975700000|2023-02-21 10:35:00|1153|1152.6|1151.6|1151.4|1153|1152.6|1151.2|1150.8|24366
1676976000000|2023-02-21 10:40:00|1151.8|1150.8|1153|1152.6|1153.4|1153.2|1151.2|1150.8|21890
1676976300000|2023-02-21 10:45:00|1152.8|1152.4|1152.2|1151.8|1153.6|1153.4|1151.6|1151.2|19939
1676976600000|2023-02-21 10:50:00|1152.6|1152.2|1152.6|1152.2|1154.6|1154.2|1152.2|1152|18300
1676976900000|2023-02-21 10:55:00|1152.8|1152.4|1153.2|1152.8|1153.4|1152.8|1152.2|1151.8|11095
1676977200000|2023-02-21 11:00:00|1153.4|1152.6|1152.4|1152|1153.6|1153.2|1152|1151.6|12685
1676977500000|2023-02-21 11:05:00|1152.8|1152.2|1153.4|1153|1153.8|1153.6|1152.2|1151.8|6852
1676977800000|2023-02-21 11:10:00|1153.2|1152.8|1153.6|1153.2|1154.2|1154|1153.2|1152.8|3707
1676978100000|2023-02-21 11:15:00|1153.4|1153|1153.2|1152.8|1154.6|1154.2|1153|1152.6|23558
1676978400000|2023-02-21 11:20:00|1153|1153|1154|1153.8|1154|1153.8|1153|1152.6|3542
1676978700000|2023-02-21 11:25:00|1154.2|1153.6|1155.8|1155.4|1155.8|1155.4|1154|1153.6|22617
1676979000000|2023-02-21 11:30:00|1155.6|1155.2|1156.6|1156.2|1157|1156.8|1155.4|1155|14403
1676979300000|2023-02-21 11:35:00|1157.2|1156.4|1156.4|1156|1157.2|1156.8|1156.2|1155.8|16120
1676979600000|2023-02-21 11:40:00|1156.6|1156.2|1156.4|1156|1157|1156.6|1156|1155.6|3306
1676979900000|2023-02-21 11:45:00|1156.6|1155.8|1156.6|1156.4|1157.2|1156.8|1156.2|1155.8|3532
1676980200000|2023-02-21 11:50:00|1156.4|1156|1156.4|1156.2|1156.6|1156.4|1156|1155.8|2395
1676980500000|2023-02-21 11:55:00|1156.8|1156.4|1157.2|1156.8|1157.2|1156.8|1155.6|1155.2|6579
1676980800000|2023-02-21 12:00:00|1157|1156.6|1156.8|1156.4|1157|1156.6|1156|1155.6|10738
1676981100000|2023-02-21 12:05:00|1156.6|1156.2|1156|1155.8|1156.8|1156.4|1155.6|1155.2|12473
1676981400000|2023-02-21 12:10:00|1155.8|1155.6|1155.8|1155.4|1156.2|1155.8|1155.2|1155|25828
1676981700000|2023-02-21 12:15:00|1156|1155.6|1155.8|1155.4|1156|1155.6|1155.2|1155|12347
1676982000000|2023-02-21 12:20:00|1155.6|1155|1155.4|1155|1155.8|1155.4|1155|1154.6|41462
1676982300000|2023-02-21 12:25:00|1155.6|1155.2|1155.2|1154.8|1155.6|1155.4|1155.2|1154.8|4951
1676982600000|2023-02-21 12:30:00|1155.4|1155|1155.2|1155|1155.8|1155.6|1155.2|1154.8|5521
1676982900000|2023-02-21 12:35:00|1155.4|1155.2|1155.8|1155.4|1155.8|1155.4|1155|1154.8|12851
1676983200000|2023-02-21 12:40:00|1155.6|1155.6|1156|1155.6|1156|1155.6|1155.4|1155.2|8544
1676983500000|2023-02-21 12:45:00|1155.8|1155.4|1155.6|1155.2|1156.4|1156.2|1155.6|1155.2|22744
1676983800000|2023-02-21 12:50:00|1155.8|1155.4|1156.2|1156|1156.6|1156.4|1155.6|1155|19818
1676984100000|2023-02-21 12:55:00|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1156|1155.6|5136
1676984400000|2023-02-21 13:00:00|1156.2|1156.2|1154.8|1154.6|1156.4|1156.2|1154.8|1154.4|15398
1676984700000|2023-02-21 13:05:00|1155.2|1154.8|1155.6|1155.2|1156|1155.6|1154.8|1154.4|3223
1676985000000|2023-02-21 13:10:00|1155.8|1155.4|1156.4|1156|1156.4|1156|1155.6|1155.2|942
1676985300000|2023-02-21 13:15:00|1156.2|1155.8|1155.8|1155.4|1156.4|1156|1155.6|1155.2|5230
1676985600000|2023-02-21 13:20:00|1156.2|1155.6|1157|1156.6|1157.4|1157|1155.4|1155.2|18733
1676985900000|2023-02-21 13:25:00|1157.2|1156.8|1156.2|1155.8|1157.2|1156.8|1155.2|1154.8|16603
1676986200000|2023-02-21 13:30:00|1156.4|1156|1157|1156.4|1157.6|1157.2|1156.2|1155.8|7997
1676986500000|2023-02-21 13:35:00|1156.8|1156.6|1156.2|1155.8|1157|1156.6|1155.8|1155.6|5925
1676986800000|2023-02-21 13:40:00|1156.4|1156|1155.2|1154.8|1156.8|1156.4|1155|1154.6|16000
1676987100000|2023-02-21 13:45:00|1155|1155.4|1155.8|1155.6|1156|1155.6|1154.4|1154|16314
1676987400000|2023-02-21 13:50:00|1156.2|1155.8|1156.8|1156.4|1157.4|1157.2|1156|1155.6|6533
1676987700000|2023-02-21 13:55:00|1157|1156.6|1156.6|1156.2|1157.4|1157|1156|1155.6|11258
1676988000000|2023-02-21 14:00:00|1156.4|1156|1155.6|1155.2|1157.2|1156.8|1155.4|1155.2|2753
1676988300000|2023-02-21 14:05:00|1155.8|1155.4|1155.6|1155.2|1156.6|1156|1155.4|1155.2|24903
1676988600000|2023-02-21 14:10:00|1155.8|1155.4|1156.2|1155.8|1156.2|1156|1155.2|1155|6051
1676988900000|2023-02-21 14:15:00|1156|1156|1155.6|1155.2|1156.8|1156.4|1155.2|1155|17610
1676989200000|2023-02-21 14:20:00|1155.8|1155.4|1157.4|1157.2|1157.8|1157.4|1155.6|1155.2|8676
1676989500000|2023-02-21 14:25:00|1157.6|1157|1156.8|1156.6|1157.6|1157.2|1156.2|1155.8|19402
1676989800000|2023-02-21 14:30:00|1157.8|1157.4|1159|1158.6|1159.6|1159|1157.2|1156.8|39647
1676990100000|2023-02-21 14:35:00|1159.2|1158.4|1160.8|1160.2|1160.8|1160.2|1158.4|1157.8|21255
1676990400000|2023-02-21 14:40:00|1160.6|1160|1162.4|1162|1163|1162.4|1160.2|1160|23841
1676990700000|2023-02-21 14:45:00|1162.2|1161.8|1160|1159.4|1163|1162.4|1159.8|1159.2|17609
1676991000000|2023-02-21 14:50:00|1160.2|1159.6|1162|1161.6|1162.4|1162|1159.6|1159|55372
1676991300000|2023-02-21 14:55:00|1162.2|1161.8|1161.8|1161.4|1164.6|1164|1161|1160.6|28278
1676991600000|2023-02-21 15:00:00|1162.4|1161.6|1161.8|1161.4|1163.4|1163.2|1161.4|1160.8|22542
1676991900000|2023-02-21 15:05:00|1162|1161.2|1162.4|1162|1163|1162.6|1161.8|1161.2|43998
1676992200000|2023-02-21 15:10:00|1162.6|1162.2|1161|1160.6|1162.6|1162.2|1160.4|1160|15801
1676992500000|2023-02-21 15:15:00|1160.8|1160.4|1161.2|1161|1161.6|1161.2|1160.2|1159.8|37987
1676992800000|2023-02-21 15:20:00|1161.4|1161.2|1161|1160.6|1161.8|1161.4|1160.8|1160.6|17791
1676993100000|2023-02-21 15:25:00|1160.8|1160.8|1160.2|1160|1161|1160.8|1159.8|1159.4|10875
1676993400000|2023-02-21 15:30:00|1160|1159.6|1159.8|1159.6|1160.2|1159.8|1159.4|1159|9415
1676993700000|2023-02-21 15:35:00|1159.6|1159.4|1160.2|1160|1160.2|1160|1159.2|1158.8|32893
1676994000000|2023-02-21 15:40:00|1161.2|1160.8|1162|1161.6|1162.6|1162.2|1161.2|1160.8|24862
1676994300000|2023-02-21 15:45:00|1162.2|1161.4|1161.4|1161|1162.2|1161.6|1160.6|1160.2|15969
1676994600000|2023-02-21 15:50:00|1161.6|1161.2|1161.2|1160.8|1161.8|1161.4|1160.8|1160.4|9080
1676994900000|2023-02-21 15:55:00|1161|1160.6|1160.8|1160.6|1161.4|1161|1160.8|1160.4|9350
1676995200000|2023-02-21 16:00:00|1161|1160.4|1162.4|1162|1163.2|1162.8|1160.8|1160.4|27509
1676995500000|2023-02-21 16:05:00|1162.2|1161.8|1162.2|1162|1163.2|1163|1162|1161.8|34703
1676995800000|2023-02-21 16:10:00|1162|1161.8|1163.4|1163.2|1163.4|1163.2|1162|1161.8|30690
1676996100000|2023-02-21 16:15:00|1163.6|1163|1162.4|1162|1164|1163.8|1162.2|1161.8|85015
1676996400000|2023-02-21 16:20:00|1162.2|1162.4|1162|1161.6|1163.2|1162.8|1161.8|1161.4|45540
1676996700000|2023-02-21 16:25:00|1162.2|1161.8|1160.2|1160|1162.2|1162|1159.8|1159.4|57649
1677052800000|2023-02-22 08:00:00|1155.6|1155|1152.6|1151.6|1157.2|1156.6|1151.2|1150.4|106994
1677053100000|2023-02-22 08:05:00|1152.4|1151.8|1152.2|1151.6|1156.2|1155.6|1150.8|1150.2|54843
1677053400000|2023-02-22 08:10:00|1152.4|1151.8|1153|1152.6|1154.2|1153.8|1151.4|1151|14781
1677053700000|2023-02-22 08:15:00|1153.2|1152.4|1151|1150.4|1153.8|1153.2|1150.4|1150|19449
1677054000000|2023-02-22 08:20:00|1150.8|1150|1146.8|1146.4|1151.8|1151.2|1146.8|1146.4|41904
1677054300000|2023-02-22 08:25:00|1147|1146.2|1148.4|1147.8|1148.6|1148.2|1145.2|1145|83726
1677054600000|2023-02-22 08:30:00|1148.2|1148|1146.6|1146|1149.2|1148.6|1146.4|1146|36863
1677054900000|2023-02-22 08:35:00|1146.4|1146.2|1146.4|1145.8|1146.8|1146.4|1144.6|1144.2|40372
1677055200000|2023-02-22 08:40:00|1146.2|1145.6|1142.2|1141.6|1146.2|1145.6|1141.4|1141.2|26427
1677055500000|2023-02-22 08:45:00|1142|1141.4|1140.4|1140|1142|1141.6|1140.4|1140|42327
1677055800000|2023-02-22 08:50:00|1140.6|1140.2|1142.4|1142|1142.8|1142.4|1140|1139.6|39634
1677056100000|2023-02-22 08:55:00|1142.6|1142.2|1143|1142.6|1144|1143.4|1142.4|1142.2|50398
1677056400000|2023-02-22 09:00:00|1143.4|1142.8|1142.6|1142.4|1144|1143.6|1142.6|1142.4|11644
1677056700000|2023-02-22 09:05:00|1143.4|1143|1144.2|1143.6|1145|1144.6|1143.2|1142.8|12810
1677057000000|2023-02-22 09:10:00|1144|1143.8|1143.6|1143.2|1144.8|1144.4|1143.4|1143.2|5759
1677057300000|2023-02-22 09:15:00|1143.4|1143|1142.2|1141.6|1144|1143.6|1140.8|1140.6|36556
1677057600000|2023-02-22 09:20:00|1142|1141.8|1141.6|1141.4|1143.2|1142.8|1141|1140.6|16705
1677057900000|2023-02-22 09:25:00|1142|1141.2|1140.6|1140.2|1142.2|1142|1140.4|1140.2|30393
1677058200000|2023-02-22 09:30:00|1140.4|1139.2|1138|1137.6|1140.4|1139.2|1136.8|1136.6|88598
1677058500000|2023-02-22 09:35:00|1137.8|1137.2|1136|1135.6|1138|1137.4|1135|1134.4|49221
1677058800000|2023-02-22 09:40:00|1136.4|1135.8|1137.6|1137.4|1138|1137.4|1135.8|1135.4|26411
1677059100000|2023-02-22 09:45:00|1138.2|1137.6|1139.6|1139.2|1140|1139.6|1137.6|1137.2|76772
1677059400000|2023-02-22 09:50:00|1139.4|1139.4|1139.2|1138.8|1140.6|1140.2|1139.2|1138.8|12412
1677059700000|2023-02-22 09:55:00|1139|1138.6|1138.4|1138|1140|1139.6|1138.4|1138|17887
1677060000000|2023-02-22 10:00:00|1138.2|1137.8|1138|1137.6|1139|1138.4|1137.8|1137.4|8788
1677060300000|2023-02-22 10:05:00|1137.8|1137.4|1138|1137.6|1139|1138.8|1137.8|1137.4|51493
1677060600000|2023-02-22 10:10:00|1137.8|1137.4|1136.6|1136.2|1137.8|1137.4|1136.2|1136|15754
1677060900000|2023-02-22 10:15:00|1136.4|1136|1134.4|1134|1136.6|1136|1134.2|1134|35292
1677061200000|2023-02-22 10:20:00|1134.6|1134.2|1135.4|1134.8|1135.4|1134.8|1133.4|1133|9059
1677061500000|2023-02-22 10:25:00|1135.2|1135|1138.2|1137.6|1138.8|1138.4|1134.6|1134.2|55562
1677061800000|2023-02-22 10:30:00|1138|1137.4|1139|1138.4|1140.4|1140|1137.6|1137.2|59585
1677062100000|2023-02-22 10:35:00|1138.8|1138.6|1137.4|1137|1139.4|1139|1137.4|1137|9991
1677062400000|2023-02-22 10:40:00|1137.2|1136.8|1138.6|1138.2|1138.6|1138.2|1136.2|1135.8|23353
1677062700000|2023-02-22 10:45:00|1138.8|1138.4|1136.2|1136|1138.8|1138.6|1136|1135.8|17598
1677063000000|2023-02-22 10:50:00|1136|1135.8|1135.6|1135.2|1136.6|1136|1135.2|1135|13637
1677063300000|2023-02-22 10:55:00|1135.4|1135|1135.4|1135|1136|1135.6|1134.6|1134.2|10976
1677063600000|2023-02-22 11:00:00|1135.2|1134.8|1134.8|1134.4|1135.4|1135|1133.8|1133.4|27521
1677063900000|2023-02-22 11:05:00|1134.6|1134|1133|1132.6|1134.6|1134.4|1131.8|1131.4|46157
1677064200000|2023-02-22 11:10:00|1132.8|1132.4|1131.8|1131.4|1133.8|1133.4|1130.4|1130|45166
1677064500000|2023-02-22 11:15:00|1132|1131.6|1132|1131.6|1134.4|1133.8|1131|1130.6|21300
1677064800000|2023-02-22 11:20:00|1132.2|1131.8|1132.8|1132.6|1133.2|1132.6|1132|1131.6|10455
1677065100000|2023-02-22 11:25:00|1132.6|1132.4|1131.8|1131.4|1133.2|1132.8|1131.6|1131.4|20747
1677065400000|2023-02-22 11:30:00|1131.6|1131.6|1130.4|1130|1132|1131.8|1130.2|1130|11327
1677065700000|2023-02-22 11:35:00|1130|1129.6|1129.2|1128.8|1130.4|1130.2|1128|1127.8|37909
1677066000000|2023-02-22 11:40:00|1129|1128.6|1127.8|1127.4|1129.2|1128.8|1127.4|1127|25437
1677066300000|2023-02-22 11:45:00|1127.6|1127.6|1128|1127.6|1128.6|1128.2|1126.8|1126.4|34303
1677066600000|2023-02-22 11:50:00|1128.2|1127.8|1131.2|1130.8|1131.4|1131|1128|1127.8|39159
1677066900000|2023-02-22 11:55:00|1131|1130.6|1134.6|1134.2|1134.8|1134.4|1131|1130.6|43186
1677067200000|2023-02-22 12:00:00|1134.4|1133.8|1138|1137.4|1138.6|1138.2|1134|1133.4|41752
1677067500000|2023-02-22 12:05:00|1137.8|1137.2|1137.2|1136.6|1139.6|1139.2|1136.4|1136|41653
1677067800000|2023-02-22 12:10:00|1137|1136.8|1135.2|1134.8|1138|1137.4|1134.4|1133.8|17274
1677068100000|2023-02-22 12:15:00|1135|1134.6|1134.4|1134|1135.2|1134.6|1133.4|1133|34133
1677068400000|2023-02-22 12:20:00|1134.6|1134.2|1133.2|1132.8|1134.8|1134.4|1133.2|1132.8|16025
1677068700000|2023-02-22 12:25:00|1133.4|1133|1133.6|1133.2|1134.4|1134|1133.2|1132.6|20002
1677069000000|2023-02-22 12:30:00|1133.8|1133.6|1134.4|1134|1134.8|1134.4|1133.8|1133.4|14141
1677069300000|2023-02-22 12:35:00|1134.2|1133.8|1135|1134.4|1135.6|1135|1133.4|1133.2|17387
1677069600000|2023-02-22 12:40:00|1135.2|1134.6|1134.4|1134.2|1137.6|1137.2|1134.4|1134|24935
1677069900000|2023-02-22 12:45:00|1134.8|1134|1134.4|1134|1135.6|1135.2|1134.2|1133.6|21682
1677070200000|2023-02-22 12:50:00|1134.6|1134.2|1134.6|1134.2|1135.6|1135.2|1134.2|1134|46981
1677070500000|2023-02-22 12:55:00|1134.8|1134|1133.8|1133.2|1135|1134.6|1133|1132.6|14441
1677070800000|2023-02-22 13:00:00|1134|1133.4|1134|1133.6|1134.6|1134.2|1133.6|1133.2|26627
1677071100000|2023-02-22 13:05:00|1134.2|1133.8|1133.8|1133.4|1135|1134.6|1133.8|1133.2|14441
1677071400000|2023-02-22 13:10:00|1133.6|1133.6|1133.8|1133.2|1134|1133.6|1133.4|1133|3608
1677071700000|2023-02-22 13:15:00|1134|1133.4|1134.8|1134.4|1134.8|1134.4|1133.4|1133.2|26408
1677072000000|2023-02-22 13:20:00|1135.4|1134.6|1134.6|1134.2|1136|1135.4|1134.4|1134|28886
1677072300000|2023-02-22 13:25:00|1134.4|1134|1134.2|1134|1135|1134.6|1134|1133.8|21995
1677072600000|2023-02-22 13:30:00|1134.4|1133.8|1134.4|1134|1135|1134.8|1134.2|1133.8|4908
1677072900000|2023-02-22 13:35:00|1134.2|1133.8|1134.4|1134|1135|1134.8|1134.2|1133.8|12309
1677073200000|2023-02-22 13:40:00|1134.2|1133.8|1135.2|1135|1136.4|1136|1134.2|1133.8|66252
1677073500000|2023-02-22 13:45:00|1135.4|1134.8|1136|1135.8|1137.8|1137.4|1135.2|1134.8|20705
1677073800000|2023-02-22 13:50:00|1136.2|1135.6|1138.8|1138.4|1139.2|1138.6|1136.2|1135.6|40676
1677074100000|2023-02-22 13:55:00|1138.6|1138.6|1138.8|1138.6|1140|1139.4|1138.6|1138.4|55083
1677074400000|2023-02-22 14:00:00|1139|1138.8|1138|1137.6|1140|1139.6|1137.2|1137|41337
1677074700000|2023-02-22 14:05:00|1137.2|1136.8|1138.2|1137.6|1139|1138.6|1137|1136.6|9691
1677075000000|2023-02-22 14:10:00|1138|1137.8|1138.8|1138.6|1138.8|1138.6|1137.4|1136.8|19933
1677075300000|2023-02-22 14:15:00|1139.4|1139|1139.6|1139|1141|1140.6|1139|1138.8|53182
1677075600000|2023-02-22 14:20:00|1139.4|1139.2|1140.6|1140.4|1141.4|1141.2|1139.2|1138.8|14830
1677075900000|2023-02-22 14:25:00|1140.4|1140|1140.2|1139.8|1141.8|1141.4|1139.8|1139.6|15947
1677076200000|2023-02-22 14:30:00|1140.4|1140|1141.8|1141.4|1143.6|1143.2|1140.2|1140|40858
1677076500000|2023-02-22 14:35:00|1141.6|1141.2|1142.4|1142|1142.8|1142.2|1140.4|1140|29284
1677076800000|2023-02-22 14:40:00|1142.6|1142.2|1141.4|1141.2|1142.8|1142.6|1141.2|1141|18789
1677077100000|2023-02-22 14:45:00|1141.8|1141.4|1142.2|1142|1142.8|1142.4|1141.2|1141|32822
1677077400000|2023-02-22 14:50:00|1142|1141.8|1140.4|1140|1142.2|1142|1139.4|1139|29031
1677077700000|2023-02-22 14:55:00|1140.2|1139.8|1136.2|1135.6|1140.4|1140|1135.6|1135.4|78441
1677078000000|2023-02-22 15:00:00|1136|1135.8|1137.8|1137.4|1138.4|1137.8|1135|1134.8|44853
1677078300000|2023-02-22 15:05:00|1137.6|1137.6|1137|1136.8|1138.8|1138.4|1136.8|1136.6|55254
1677078600000|2023-02-22 15:10:00|1136.8|1136.6|1136.2|1136|1137|1136.6|1135.6|1135.2|31223
1677078900000|2023-02-22 15:15:00|1136|1135.8|1137.4|1137.2|1137.6|1137.2|1135.2|1134.8|36008
1677079200000|2023-02-22 15:20:00|1137.6|1137|1137.8|1137.4|1138.2|1138|1137.2|1136.8|49533
1677079500000|2023-02-22 15:25:00|1138.2|1137.6|1135.4|1135.2|1138.6|1138.2|1135.4|1135.2|18251
1677079800000|2023-02-22 15:30:00|1135.6|1135|1133.4|1133.2|1136|1135.6|1133.2|1132.8|36837
1677080100000|2023-02-22 15:35:00|1133.2|1133|1133.2|1132.8|1134.6|1134.2|1133.2|1132.6|55068
1677080400000|2023-02-22 15:40:00|1133.4|1133|1133.8|1133.6|1133.8|1133.6|1132.6|1132.2|27277
1677080700000|2023-02-22 15:45:00|1134|1133.8|1135.6|1135.4|1135.8|1135.4|1134|1133.6|21735
1677081000000|2023-02-22 15:50:00|1135.8|1135.6|1138.2|1138|1138.6|1138.2|1135.4|1135|65570
1677081300000|2023-02-22 15:55:00|1138|1137.8|1138.2|1137.8|1138.6|1138.2|1137.4|1137|16783
1677081600000|2023-02-22 16:00:00|1138.6|1138|1139.4|1139|1140|1139.8|1138.4|1138|53294
1677081900000|2023-02-22 16:05:00|1139.6|1139.4|1141|1140.8|1141.2|1141|1139.6|1139.4|41659
1677082200000|2023-02-22 16:10:00|1141.2|1141|1141.2|1140.8|1141.8|1141.4|1140.2|1140|61558
1677082500000|2023-02-22 16:15:00|1141|1141|1141|1140.8|1141.4|1141.2|1140.8|1140.4|22463
1677082800000|2023-02-22 16:20:00|1141.4|1141|1142.6|1142.4|1142.8|1142.4|1141|1140.8|68736
1677083100000|2023-02-22 16:25:00|1142.8|1142.2|1142.6|1142.4|1143.4|1143.2|1142.4|1142.2|78269
1677139200000|2023-02-23 08:00:00|1152.4|1150.8|1148.6|1147.8|1153|1152.6|1147.2|1146|33007
1677139500000|2023-02-23 08:05:00|1148.4|1148|1144.2|1143.4|1149|1148|1144.2|1143.4|43907
1677139800000|2023-02-23 08:10:00|1144|1143.6|1147|1146.6|1147|1146.6|1142.8|1142.2|28852
1677140100000|2023-02-23 08:15:00|1147.4|1146.8|1146.4|1145.8|1147.6|1147|1145.4|1145|24713
1677140400000|2023-02-23 08:20:00|1146.8|1146|1144.8|1144.4|1148.2|1147.8|1144.8|1144.4|51958
1677140700000|2023-02-23 08:25:00|1144.6|1144.2|1140.8|1140.2|1144.8|1144.2|1138.4|1138|70472
1677141000000|2023-02-23 08:30:00|1140.6|1140.4|1147|1146.6|1147|1146.6|1140.6|1140.2|25584
1677141300000|2023-02-23 08:35:00|1147.2|1146.8|1148.4|1147.8|1149|1148.6|1146.8|1146.4|21817
1677141600000|2023-02-23 08:40:00|1148.6|1148.2|1147|1146.6|1148.8|1148.2|1146.2|1145.8|22807
1677141900000|2023-02-23 08:45:00|1147.2|1146.4|1145.8|1145.4|1148.8|1148.4|1145.8|1145.2|4053
1677142200000|2023-02-23 08:50:00|1145.6|1145|1145.4|1144.8|1146.8|1146.2|1145|1144.6|18550
1677142500000|2023-02-23 08:55:00|1145.6|1145|1147|1146.6|1147.4|1146.8|1144.2|1144|32832
1677142800000|2023-02-23 09:00:00|1147.4|1146.8|1149|1148.6|1149.4|1149|1146|1145.6|17552
1677143100000|2023-02-23 09:05:00|1148.8|1148.4|1147|1146.6|1148.8|1148.4|1145.2|1145|21506
1677143400000|2023-02-23 09:10:00|1146.8|1146.2|1145.4|1145.2|1147.2|1146.6|1145.2|1145|11372
1677143700000|2023-02-23 09:15:00|1145.2|1145|1146.4|1146.2|1146.4|1146.2|1144.8|1144.2|15998
1677144000000|2023-02-23 09:20:00|1146.8|1146.4|1145.6|1145.2|1147.6|1147.2|1144.2|1144|19108
1677144300000|2023-02-23 09:25:00|1145.8|1145.4|1145.8|1145.6|1147|1146.6|1145.6|1145.2|12372
1677144600000|2023-02-23 09:30:00|1146.2|1145.4|1147.6|1147.2|1147.6|1147.2|1145.4|1145|39700
1677144900000|2023-02-23 09:35:00|1147.8|1147.4|1148.2|1147.8|1149.2|1148.8|1147.4|1147|25330
1677145200000|2023-02-23 09:40:00|1148.4|1148|1148.2|1148|1149|1148.6|1148|1147.6|20464
1677145500000|2023-02-23 09:45:00|1148|1147.8|1149.4|1149|1149.4|1149|1147.6|1147.2|45418
1677145800000|2023-02-23 09:50:00|1149.2|1149.4|1150|1149.8|1151|1150.8|1149.2|1149.2|69741
1677146100000|2023-02-23 09:55:00|1149.8|1149.4|1149|1148.6|1150|1149.6|1148|1147.6|12063
1677146400000|2023-02-23 10:00:00|1148.8|1148.4|1149.6|1149.2|1149.8|1149.4|1148.4|1148.2|16612
1677146700000|2023-02-23 10:05:00|1149.4|1149.4|1149.8|1149.4|1150.2|1149.8|1148.6|1148.2|10401
1677147000000|2023-02-23 10:10:00|1150|1149.6|1150.4|1150|1150.8|1150.4|1149.6|1149.2|15770
1677147300000|2023-02-23 10:15:00|1150.2|1150.2|1151.8|1151.6|1152.2|1152|1150.2|1149.8|57983
1677147600000|2023-02-23 10:20:00|1151.6|1151.4|1152.2|1151.8|1152.8|1152.4|1151.6|1151.2|38153
1677147900000|2023-02-23 10:25:00|1152|1151.6|1151.6|1151.2|1152|1151.6|1150.6|1150.4|11016
1677148200000|2023-02-23 10:30:00|1151.4|1151.4|1151.8|1151.4|1152|1151.8|1151|1150.8|10751
1677148500000|2023-02-23 10:35:00|1151.6|1151.6|1150|1149.8|1152.4|1152|1150|1149.8|7187
1677148800000|2023-02-23 10:40:00|1149.8|1149.6|1148.8|1148.6|1150|1149.6|1148.6|1148.4|7182
1677149100000|2023-02-23 10:45:00|1148.6|1148.4|1147.8|1147.4|1148.8|1148.6|1147.6|1147.2|10485
1677149400000|2023-02-23 10:50:00|1147.6|1147.2|1148.6|1148.2|1148.8|1148.4|1147.4|1147|14543
1677149700000|2023-02-23 10:55:00|1149|1148.4|1149.4|1149.2|1149.8|1149.4|1148.8|1148.2|8002
1677150000000|2023-02-23 11:00:00|1149.2|1148.8|1149.4|1149|1149.6|1149.2|1148.6|1148.2|10166
1677150300000|2023-02-23 11:05:00|1149.6|1149.2|1150.6|1150.2|1150.8|1150.4|1149.6|1149|37213
1677150600000|2023-02-23 11:10:00|1150.4|1149.8|1148.4|1148|1150.6|1150.2|1148.4|1148|11214
1677150900000|2023-02-23 11:15:00|1148.2|1147.8|1148.2|1147.6|1148.6|1148|1147.8|1147.6|6149
1677151200000|2023-02-23 11:20:00|1148|1147.8|1148.4|1148|1148.8|1148.6|1147.8|1147.6|20456
1677151500000|2023-02-23 11:25:00|1148.6|1148.2|1148.8|1148.4|1149.2|1149|1148.4|1148|9633
1677151800000|2023-02-23 11:30:00|1148.6|1148.2|1148.8|1148.4|1149|1148.6|1148|1147.6|17017
1677152100000|2023-02-23 11:35:00|1148.6|1148.6|1149.2|1148.8|1149.2|1149|1148.6|1148.4|10050
1677152400000|2023-02-23 11:40:00|1149|1149|1149.4|1149.2|1149.4|1149.2|1149|1148.6|4405
1677152700000|2023-02-23 11:45:00|1149.6|1149|1149.2|1149|1149.6|1149.4|1149|1148.8|12068
1677153000000|2023-02-23 11:50:00|1149.4|1148.8|1148.8|1148.6|1149.4|1149.2|1148.6|1148.4|10185
1677153300000|2023-02-23 11:55:00|1148.6|1148.4|1149.6|1149.2|1149.6|1149.4|1148.4|1148|16618
1677153600000|2023-02-23 12:00:00|1149.4|1149.6|1149.6|1149.2|1150.4|1150|1149.4|1149|20937
1677153900000|2023-02-23 12:05:00|1149.4|1149|1150.6|1150|1150.6|1150.2|1148.8|1148.4|26477
1677154200000|2023-02-23 12:10:00|1150.4|1150.2|1150.2|1149.8|1151|1150.8|1149.8|1149.4|29676
1677154500000|2023-02-23 12:15:00|1150|1149.6|1150.4|1150|1150.6|1150.2|1149.4|1149|8861
1677154800000|2023-02-23 12:20:00|1150.6|1150.2|1149.8|1149.6|1150.6|1150.2|1149.8|1149.4|23158
1677155100000|2023-02-23 12:25:00|1150.2|1149.4|1149.8|1149.4|1150.4|1150|1149.4|1149.2|27514
1677155400000|2023-02-23 12:30:00|1150|1149.6|1149.4|1149.2|1150.4|1150|1149.4|1149|6881
1677155700000|2023-02-23 12:35:00|1149.2|1149|1149.6|1149.4|1149.6|1149.4|1148.4|1148.2|17856
1677156000000|2023-02-23 12:40:00|1149.8|1149.6|1149.4|1149.2|1150|1149.6|1149.4|1149.2|11347
1677156300000|2023-02-23 12:45:00|1149.6|1149|1149.6|1149.2|1149.8|1149.4|1149.2|1149|8621
1677156600000|2023-02-23 12:50:00|1149.4|1149|1148.8|1148.4|1149.6|1149|1148.8|1148.4|7208
1677156900000|2023-02-23 12:55:00|1148.6|1148.6|1147|1146.6|1148.6|1148.6|1147|1146.6|16820
1677157200000|2023-02-23 13:00:00|1147.2|1146.8|1149.4|1149|1149.8|1149.4|1147|1146.8|12718
1677157500000|2023-02-23 13:05:00|1149.2|1148.8|1149|1148.8|1149.4|1149|1148.6|1148.2|5834
1677157800000|2023-02-23 13:10:00|1149.4|1149|1150|1149.6|1150|1149.6|1149|1148.8|2314
1677158100000|2023-02-23 13:15:00|1149.8|1149.8|1150|1149.8|1150|1149.8|1149.4|1149|9427
1677158400000|2023-02-23 13:20:00|1150.2|1150|1150|1149.8|1150.8|1150.4|1150|1149.6|9869
1677158700000|2023-02-23 13:25:00|1150.2|1150|1149.4|1149|1150.2|1150|1149|1148.6|21626
1677159000000|2023-02-23 13:30:00|1150|1149.2|1150|1149.8|1150.4|1150|1148.4|1148|27554
1677159300000|2023-02-23 13:35:00|1150.4|1150|1148|1147.6|1150.4|1150.2|1148|1147.6|11846
1677159600000|2023-02-23 13:40:00|1148.4|1147.8|1149.2|1148.8|1150.6|1150.2|1148.2|1147.6|7679
1677159900000|2023-02-23 13:45:00|1149|1149|1148.2|1147.8|1149|1149|1148|1147.6|10784
1677160200000|2023-02-23 13:50:00|1148|1148|1149|1148.8|1149|1148.8|1148|1147.6|7824
1677160500000|2023-02-23 13:55:00|1149.2|1149|1148.6|1148.4|1149.4|1149|1148.6|1148.2|6500
1677160800000|2023-02-23 14:00:00|1148.4|1148.2|1148|1147.8|1148.8|1148.6|1148|1147.8|6493
1677161100000|2023-02-23 14:05:00|1148.2|1148|1148.2|1147.8|1148.4|1148.2|1147.6|1147.4|9600
1677161400000|2023-02-23 14:10:00|1148.4|1148|1149|1148.6|1149.2|1149|1148.2|1147.8|9416
1677161700000|2023-02-23 14:15:00|1148.8|1148.8|1149.8|1149.4|1149.8|1149.6|1148.8|1148.4|23633
1677162000000|2023-02-23 14:20:00|1150|1149.6|1149.8|1149.6|1150.2|1150|1149.4|1149|22087
1677162300000|2023-02-23 14:25:00|1150.2|1149.4|1149.4|1149.2|1150.2|1149.8|1149.2|1148.8|39267
1677162600000|2023-02-23 14:30:00|1149.8|1149.4|1152|1151.6|1153|1152.6|1149.8|1149.4|69902
1677162900000|2023-02-23 14:35:00|1151.8|1151.8|1150.6|1150.2|1152|1151.8|1149.8|1149.2|58307
1677163200000|2023-02-23 14:40:00|1151|1150.4|1148.8|1148.4|1151.4|1151|1148.6|1148.4|27175
1677163500000|2023-02-23 14:45:00|1149|1148.6|1151.2|1150.8|1152|1151.6|1149|1148.6|58718
1677163800000|2023-02-23 14:50:00|1151|1151|1151.8|1151.4|1153|1152.6|1150.4|1150|38497
1677164100000|2023-02-23 14:55:00|1152|1151.6|1151|1150.8|1152.8|1152.4|1150.4|1150.2|49950
1677164400000|2023-02-23 15:00:00|1151.4|1151|1149.6|1149.2|1151.6|1151.2|1149.2|1149|41744
1677164700000|2023-02-23 15:05:00|1149.4|1149|1148.4|1148|1149.4|1149.2|1147.4|1147|54708
1677165000000|2023-02-23 15:10:00|1148.2|1148.2|1148|1147.6|1148.6|1148.2|1147|1146.8|18780
1677165300000|2023-02-23 15:15:00|1147.8|1147.8|1148.6|1148.4|1149.4|1149|1147.8|1147.6|44908
1677165600000|2023-02-23 15:20:00|1148.8|1148.6|1149|1148.8|1149.2|1148.8|1148.4|1148.2|26095
1677165900000|2023-02-23 15:25:00|1148.8|1148.6|1149.4|1149|1149.8|1149.6|1148.8|1148.6|10022
1677166200000|2023-02-23 15:30:00|1149.2|1149.2|1149.4|1149|1150|1149.6|1148.2|1147.8|56966
1677166500000|2023-02-23 15:35:00|1149.2|1148.8|1149|1148.6|1149.4|1149|1148.4|1148|20427
1677166800000|2023-02-23 15:40:00|1148.8|1148.4|1148.2|1148|1149.2|1148.8|1148|1147.6|31342
1677167100000|2023-02-23 15:45:00|1148|1147.8|1146|1145.8|1148.2|1148|1145.8|1145.4|42675
1677167400000|2023-02-23 15:50:00|1145.8|1145.6|1146.4|1146.2|1147.4|1147|1145.6|1145.2|105131
1677167700000|2023-02-23 15:55:00|1146.2|1146|1147.2|1147|1147.8|1147.4|1145.6|1145.2|30853
1677168000000|2023-02-23 16:00:00|1147.4|1147.2|1149.2|1149|1150|1149.6|1147.4|1147.2|38976
1677168300000|2023-02-23 16:05:00|1149|1148.6|1147.6|1147.4|1149.2|1148.8|1146.8|1146.6|27688
1677168600000|2023-02-23 16:10:00|1147.8|1147.6|1145.4|1145|1148|1147.8|1145.2|1145|53653
1677168900000|2023-02-23 16:15:00|1146|1145.2|1147.2|1146.8|1147.6|1147.4|1146|1145|62369
1677169200000|2023-02-23 16:20:00|1147|1146.6|1147|1146.8|1147.2|1146.8|1146.6|1146.2|18337
1677169500000|2023-02-23 16:25:00|1146.8|1146.6|1147.2|1147|1147.4|1147|1146.4|1146|42812
1677225600000|2023-02-24 08:00:00|1149.6|1148.8|1149|1148.2|1151.2|1150.8|1146.4|1146|32596
1677225900000|2023-02-24 08:05:00|1148.6|1148|1150.6|1150|1150.8|1150.2|1147.6|1147|33560
1677226200000|2023-02-24 08:10:00|1150.4|1149.8|1147.4|1146.8|1150.6|1150|1146.6|1146.2|12941
1677226500000|2023-02-24 08:15:00|1147.2|1147|1149|1148.4|1149|1148.6|1145|1144.6|22168
1677226800000|2023-02-24 08:20:00|1148.8|1148.6|1149.8|1149.2|1150|1149.6|1146.8|1146.4|20303
1677227100000|2023-02-24 08:25:00|1149.6|1149.4|1151.2|1150.8|1152.2|1151.8|1149.2|1148.8|33025
1677227400000|2023-02-24 08:30:00|1151|1150.6|1150.8|1150.2|1152|1151.6|1150.4|1150|16731
1677227700000|2023-02-24 08:35:00|1150.6|1150|1151|1150.4|1151.6|1151.2|1149.6|1149|70290
1677228000000|2023-02-24 08:40:00|1151.2|1150.6|1149.8|1149.4|1152.2|1152|1149.8|1149.2|14526
1677228300000|2023-02-24 08:45:00|1149.6|1149.2|1150.6|1150.2|1151.2|1150.6|1149.4|1148.8|14621
1677228600000|2023-02-24 08:50:00|1151|1150.4|1150.8|1150.4|1151.8|1151.4|1150.6|1150|9304
1677228900000|2023-02-24 08:55:00|1150.6|1150.2|1149.8|1149.2|1150.8|1150.2|1149|1148.6|45230
1677229200000|2023-02-24 09:00:00|1150|1149.4|1149.2|1149|1150.8|1150.2|1149.2|1149|27009
1677229500000|2023-02-24 09:05:00|1149.4|1148.8|1149.6|1149.4|1149.8|1149.4|1148|1147.8|14801
1677229800000|2023-02-24 09:10:00|1149.4|1149.2|1150|1149.4|1151.6|1151.2|1149.4|1148.8|25941
1677230100000|2023-02-24 09:15:00|1149.8|1149.2|1150|1149.8|1151.6|1151|1149.2|1148.8|9858
1677230400000|2023-02-24 09:20:00|1150.4|1150|1150.6|1150.2|1151|1150.6|1149.8|1149.4|4490
1677230700000|2023-02-24 09:25:00|1150.4|1150|1151|1150.8|1151.6|1151.2|1149.8|1149.4|10874
1677231000000|2023-02-24 09:30:00|1150.8|1150.6|1150.6|1150.2|1151.8|1151.4|1150.2|1150|20498
1677231300000|2023-02-24 09:35:00|1150.4|1150|1150.4|1150|1151.4|1150.8|1149.8|1149.4|9634
1677231600000|2023-02-24 09:40:00|1150.6|1150.2|1148.6|1148.4|1150.6|1150.2|1148.4|1148|15099
1677231900000|2023-02-24 09:45:00|1148.4|1148.2|1147.8|1147.2|1148.6|1148.2|1147.4|1147|11510
1677232200000|2023-02-24 09:50:00|1147.6|1147|1147.4|1147.2|1147.8|1147.4|1146.8|1146.6|22121
1677232500000|2023-02-24 09:55:00|1147.2|1147|1147|1146.6|1147.4|1147|1145.8|1145.4|31594
1677232800000|2023-02-24 10:00:00|1146.8|1146.4|1147.2|1147|1147.8|1147.6|1146.4|1146|6605
1677233100000|2023-02-24 10:05:00|1147.4|1147.2|1146.8|1146.2|1148.6|1148.2|1145.8|1145.4|17359
1677233400000|2023-02-24 10:10:00|1146.6|1146.4|1144.6|1144.2|1146.8|1146.4|1144.2|1144|18315
1677233700000|2023-02-24 10:15:00|1144.4|1144|1145.8|1145.6|1146|1145.6|1144.2|1143.8|5982
1677234000000|2023-02-24 10:20:00|1145.6|1145.2|1145.2|1145|1145.8|1145.4|1144.6|1144.4|6335
1677234300000|2023-02-24 10:25:00|1145.6|1145.2|1146.2|1145.8|1147.2|1146.6|1145.4|1145.2|4623
1677234600000|2023-02-24 10:30:00|1146|1145.4|1143.2|1142.8|1146.2|1146|1143|1142.8|18590
1677234900000|2023-02-24 10:35:00|1143.4|1143|1142.6|1142.4|1144.2|1143.8|1142.4|1142|28401
1677235200000|2023-02-24 10:40:00|1143.2|1142.6|1143.4|1143|1143.6|1143.2|1142.8|1142.4|11206
1677235500000|2023-02-24 10:45:00|1143.2|1142.6|1142.4|1142.2|1143.2|1142.8|1141.8|1141.6|13687
1677235800000|2023-02-24 10:50:00|1142.8|1142.4|1143|1142.8|1143|1142.8|1142.2|1142|9581
1677236100000|2023-02-24 10:55:00|1142.8|1142.6|1144|1143.8|1144.8|1144.6|1142.6|1142.4|13115
1677236400000|2023-02-24 11:00:00|1143.8|1143.4|1142.6|1142.2|1144.2|1143.8|1142|1141.6|15642
1677236700000|2023-02-24 11:05:00|1142.4|1141.8|1143|1142.6|1143|1142.6|1142|1141.6|20638
1677237000000|2023-02-24 11:10:00|1143.4|1142.8|1141|1140.8|1144.4|1144|1141|1140.8|17926
1677237300000|2023-02-24 11:15:00|1141.2|1140.6|1140.4|1140|1142.6|1142.4|1140.4|1139.8|27858
1677237600000|2023-02-24 11:20:00|1140.2|1140.2|1139.4|1139|1140.6|1140.2|1139.2|1139|42695
1677237900000|2023-02-24 11:25:00|1139.6|1139.2|1138.2|1137.8|1139.6|1139.4|1138|1137.8|22454
1677238200000|2023-02-24 11:30:00|1138|1138|1138.4|1138.2|1139.6|1139.2|1137.8|1137.6|12394
1677238500000|2023-02-24 11:35:00|1139|1138.6|1139.2|1139|1140.2|1139.8|1138.8|1138.4|10821
1677238800000|2023-02-24 11:40:00|1139|1138.8|1138.6|1138.2|1139|1138.8|1138|1137.6|29869
1677239100000|2023-02-24 11:45:00|1138.4|1138.4|1138|1137.6|1138.4|1138.4|1137.6|1137.2|37263
1677239400000|2023-02-24 11:50:00|1138.2|1137.8|1137.8|1137.4|1138.8|1138.4|1137.4|1137.2|42737
1677239700000|2023-02-24 11:55:00|1138|1137.6|1138.8|1138.6|1139.4|1139|1137.4|1137.2|23985
1677240000000|2023-02-24 12:00:00|1139.2|1138.8|1137.8|1137.4|1139.2|1138.8|1136.6|1136.2|41661
1677240300000|2023-02-24 12:05:00|1137.6|1137.6|1138|1137.4|1138.2|1138|1137|1136.6|24862
1677240600000|2023-02-24 12:10:00|1137.8|1137.6|1137.6|1137.4|1138.8|1138.4|1137.6|1137.2|15629
1677240900000|2023-02-24 12:15:00|1137.8|1137.6|1140.2|1139.8|1140.2|1139.8|1137.6|1137.4|15315
1677241200000|2023-02-24 12:20:00|1140|1140|1142.6|1142.2|1142.6|1142.4|1140|1140|7911
1677241500000|2023-02-24 12:25:00|1142.8|1142.4|1140.8|1140.4|1143|1142.4|1140.4|1140.2|11500
1677241800000|2023-02-24 12:30:00|1140.6|1140.2|1141.2|1140.8|1141.4|1141|1140|1139.6|8641
1677242100000|2023-02-24 12:35:00|1141|1140.6|1139.8|1139.4|1141|1140.8|1139.8|1139.4|8083
1677242400000|2023-02-24 12:40:00|1140.4|1139.6|1141.4|1141|1141.4|1141|1140.4|1139.6|4806
1677242700000|2023-02-24 12:45:00|1141.2|1140.8|1141.6|1141.2|1141.6|1141.4|1140.6|1140.4|6603
1677243000000|2023-02-24 12:50:00|1141.4|1141.4|1141.2|1141|1141.6|1141.4|1140.6|1140.4|8732
1677243300000|2023-02-24 12:55:00|1141.4|1141.2|1141.4|1141.2|1142|1141.8|1141.2|1141|5816
1677243600000|2023-02-24 13:00:00|1141.2|1141|1140.8|1140.4|1141.2|1141|1140.2|1140|9042
1677243900000|2023-02-24 13:05:00|1141|1140.6|1139.4|1139.2|1141|1140.8|1139.2|1139|5564
1677244200000|2023-02-24 13:10:00|1139.6|1139.4|1139.2|1138.8|1139.6|1139.4|1138.8|1138.4|25194
1677244500000|2023-02-24 13:15:00|1139|1139|1139|1138.6|1139.6|1139.2|1138.8|1138.6|11883
1677244800000|2023-02-24 13:20:00|1138.8|1138.8|1139.2|1138.8|1140|1139.6|1138.8|1138.6|17478
1677245100000|2023-02-24 13:25:00|1139.4|1139|1141|1140.4|1141.2|1141|1139.2|1138.8|14849
1677245400000|2023-02-24 13:30:00|1140.8|1140.2|1136.8|1136.6|1142.4|1141.4|1136.8|1136.4|25906
1677245700000|2023-02-24 13:35:00|1137|1136.2|1132|1131.6|1137.6|1137.2|1131.8|1131.4|38705
1677246000000|2023-02-24 13:40:00|1131.8|1131.2|1131|1130.6|1132.4|1131.8|1130.8|1130.4|24464
1677246300000|2023-02-24 13:45:00|1131.2|1130.8|1134.4|1134|1134.6|1134.2|1131.2|1130.6|22586
1677246600000|2023-02-24 13:50:00|1134.8|1134.2|1136.8|1136.6|1137|1136.6|1133.8|1133.6|27816
1677246900000|2023-02-24 13:55:00|1137|1136.8|1136.6|1136|1138.4|1138|1135.8|1135.4|47083
1677247200000|2023-02-24 14:00:00|1136.4|1135.8|1135.6|1135.4|1136.4|1136.2|1135.4|1135|34525
1677247500000|2023-02-24 14:05:00|1135.8|1135.6|1136.6|1136.4|1138.2|1137.8|1135.8|1135.6|20592
1677247800000|2023-02-24 14:10:00|1136.8|1136.6|1136.4|1136|1137.4|1137|1136|1135.6|48364
1677248100000|2023-02-24 14:15:00|1136.2|1136.2|1135|1134.8|1137|1136.8|1134.6|1134.2|29456
1677248400000|2023-02-24 14:20:00|1134.8|1134.4|1134|1133.8|1134.8|1134.4|1133.6|1133.4|29722
1677248700000|2023-02-24 14:25:00|1134.2|1134|1134.8|1134.4|1135.8|1135.4|1134|1133.8|13906
1677249000000|2023-02-24 14:30:00|1135.2|1134.8|1135.8|1135.2|1136.8|1136.4|1134.4|1134.2|33465
1677249300000|2023-02-24 14:35:00|1135.6|1135|1138.2|1138|1138.2|1138|1134.8|1134.4|48767
1677249600000|2023-02-24 14:40:00|1138.6|1138.2|1134|1133.6|1138.6|1138.2|1134|1133.6|45219
1677249900000|2023-02-24 14:45:00|1133.8|1133.4|1133.6|1133.2|1134|1133.6|1132|1131.8|50654
1677250200000|2023-02-24 14:50:00|1133.4|1133|1134|1133.8|1134|1133.8|1132.2|1131.8|28881
1677250500000|2023-02-24 14:55:00|1134.2|1133.6|1134.6|1134.4|1135.8|1135.4|1133.8|1133.6|28087
1677250800000|2023-02-24 15:00:00|1134.4|1134.2|1136.2|1135.8|1137.2|1136.8|1134.2|1134|61875
1677251100000|2023-02-24 15:05:00|1136|1136|1135.2|1135|1137|1136.8|1135.2|1135|43696
1677251400000|2023-02-24 15:10:00|1135|1134.8|1133|1132.6|1135.4|1135.2|1133|1132.6|39669
1677251700000|2023-02-24 15:15:00|1132.8|1132.8|1131.2|1131|1133|1132.8|1130.8|1130.4|22581
1677252000000|2023-02-24 15:20:00|1131|1130.6|1130.4|1130|1131.6|1131.4|1130.2|1130|49484
1677252300000|2023-02-24 15:25:00|1130.2|1130.2|1131.2|1130.8|1131.4|1131|1129.8|1129.4|63237
1677252600000|2023-02-24 15:30:00|1131|1131|1132.8|1132.6|1133|1132.6|1130.6|1130.4|27492
1677252900000|2023-02-24 15:35:00|1133|1132.8|1131.8|1131.4|1133.8|1133.6|1131.8|1131.2|14265
1677253200000|2023-02-24 15:40:00|1131.6|1131.2|1132.6|1132.2|1132.6|1132.2|1131|1130.8|15724
1677253500000|2023-02-24 15:45:00|1132.8|1132.4|1133.4|1133.2|1133.6|1133.2|1132.2|1131.8|18207
1677253800000|2023-02-24 15:50:00|1133.2|1133|1131.6|1131.4|1133.4|1133.2|1131.6|1131.4|23313
1677254100000|2023-02-24 15:55:00|1131.4|1131|1133.8|1133.6|1134.4|1134|1131.2|1131|39147
1677254400000|2023-02-24 16:00:00|1133.6|1133.4|1132.2|1132|1133.8|1133.6|1132.2|1132|29842
1677254700000|2023-02-24 16:05:00|1132.6|1132.4|1133.8|1133.6|1133.8|1133.6|1132.4|1132.2|15292
1677255000000|2023-02-24 16:10:00|1133.6|1133.4|1133.8|1133.4|1134.8|1134.4|1133.6|1133.2|36325
1677255300000|2023-02-24 16:15:00|1133.6|1133.6|1134.4|1134|1135|1134.6|1133.2|1133|41110
1677255600000|2023-02-24 16:20:00|1134.6|1134.2|1134.8|1134.6|1135|1134.6|1133.6|1133.4|62246
1677255900000|2023-02-24 16:25:00|1134.6|1134.4|1133.8|1133.6|1135.2|1135|1133.8|1133.4|44353
1677484800000|2023-02-27 08:00:00|1142.6|1141.4|1141.6|1140.8|1147|1146.2|1139.8|1138.6|69605
1677485100000|2023-02-27 08:05:00|1142.4|1141.4|1148|1147.2|1148|1147.2|1142.4|1141.4|58252
1677485400000|2023-02-27 08:10:00|1148.4|1147.4|1155.4|1154.8|1156.6|1156|1148.4|1147.4|166866
1677485700000|2023-02-27 08:15:00|1155.8|1155.2|1155.8|1155.4|1156.8|1156.4|1154.2|1153.6|59003
1677486000000|2023-02-27 08:20:00|1156.4|1155.6|1158.4|1157.6|1160.6|1160.2|1155|1154.8|60728
1677486300000|2023-02-27 08:25:00|1158.2|1157.8|1157.8|1157.4|1158.8|1158.4|1155.6|1155|24258
1677486600000|2023-02-27 08:30:00|1157.6|1157.2|1156|1155.6|1158|1157.4|1155.2|1154.6|24395
1677486900000|2023-02-27 08:35:00|1156.2|1155.8|1156.8|1156.4|1158|1157.6|1155.4|1155|49931
1677487200000|2023-02-27 08:40:00|1156.6|1156.2|1156.4|1155.8|1158.4|1158|1156.2|1155.8|42486
1677487500000|2023-02-27 08:45:00|1156.2|1156|1162.8|1162.4|1163|1162.4|1155|1154.6|81011
1677487800000|2023-02-27 08:50:00|1162.6|1162.6|1163.8|1163.2|1164|1163.6|1161.8|1161.4|70193
1677488100000|2023-02-27 08:55:00|1163.6|1163|1162.6|1162.2|1164|1163.4|1161.6|1161.2|42136
1677488400000|2023-02-27 09:00:00|1162.4|1161.8|1162.4|1161.8|1163.2|1163|1161.6|1161.2|25115
1677488700000|2023-02-27 09:05:00|1162|1162|1162.4|1162.2|1163.4|1163|1162|1161.8|34593
1677489000000|2023-02-27 09:10:00|1162.2|1162|1163|1162.6|1163|1162.6|1161.6|1161.2|18746
1677489300000|2023-02-27 09:15:00|1163.2|1162.8|1162.8|1162.6|1164|1163.8|1162.8|1162.6|35307
1677489600000|2023-02-27 09:20:00|1163|1162.2|1161.2|1160.8|1163|1162.4|1161|1160.8|27452
1677489900000|2023-02-27 09:25:00|1161.4|1161|1162.4|1162|1163|1162.6|1161|1160.8|11640
1677490200000|2023-02-27 09:30:00|1162.2|1161.8|1162.8|1162.4|1163|1162.6|1161.8|1161.6|14863
1677490500000|2023-02-27 09:35:00|1162.6|1162.6|1163.2|1162.8|1163.4|1163|1162.4|1162.2|22736
1677490800000|2023-02-27 09:40:00|1162.8|1162.4|1160.8|1160.4|1162.8|1162.4|1160.6|1160.4|21280
1677491100000|2023-02-27 09:45:00|1160.4|1160|1159.4|1159|1160.8|1160.4|1158|1157.4|19911
1677491400000|2023-02-27 09:50:00|1159.6|1159.2|1161|1160.6|1162|1161.6|1159.6|1159|27362
1677491700000|2023-02-27 09:55:00|1160.8|1160.8|1161|1160.8|1161.6|1161.2|1160.8|1160.2|19398
1677492000000|2023-02-27 10:00:00|1161.2|1160.6|1160|1159.8|1161.6|1161.2|1159.8|1159.6|20516
1677492300000|2023-02-27 10:05:00|1159.8|1159.6|1160.8|1160.6|1161.2|1160.8|1159.8|1159.6|26726
1677492600000|2023-02-27 10:10:00|1161|1160.8|1161.2|1160.8|1162|1161.6|1161|1160.6|11138
1677492900000|2023-02-27 10:15:00|1161.4|1161|1160.6|1160.4|1161.6|1161.2|1160.6|1160.4|4579
1677493200000|2023-02-27 10:20:00|1160.8|1160.8|1162.4|1162.2|1162.8|1162.4|1160.6|1160.6|5872
1677493500000|2023-02-27 10:25:00|1162.6|1162.4|1162.2|1161.8|1163|1162.6|1161.8|1161.6|17561
1677493800000|2023-02-27 10:30:00|1162.4|1162|1162.8|1162.4|1163|1162.6|1162|1161.8|6106
1677494100000|2023-02-27 10:35:00|1162.6|1162.6|1163.8|1163.6|1164|1163.6|1162.6|1162.6|38959
1677494400000|2023-02-27 10:40:00|1163.6|1163.4|1161.8|1161.2|1163.8|1163.4|1161.4|1161.2|17735
1677494700000|2023-02-27 10:45:00|1162|1161.4|1163.4|1162.8|1163.8|1163.2|1160.6|1160|16665
1677495000000|2023-02-27 10:50:00|1163.2|1163|1164.2|1164|1164.8|1164.4|1163.2|1162.8|21142
1677495300000|2023-02-27 10:55:00|1164|1163.6|1163.8|1163.6|1164.4|1164|1163.4|1163.2|26512
1677495600000|2023-02-27 11:00:00|1164|1163.8|1165.4|1165.2|1165.8|1165.4|1163.4|1163.2|31870
1677495900000|2023-02-27 11:05:00|1165.2|1164.8|1164.4|1164|1165.8|1165.4|1164.2|1163.8|39999
1677496200000|2023-02-27 11:10:00|1164.2|1163.6|1164.6|1164.2|1164.6|1164.2|1163.2|1162.8|7647
1677496500000|2023-02-27 11:15:00|1164.8|1164.4|1165.8|1165.2|1165.8|1165.6|1164.2|1164|22342
1677496800000|2023-02-27 11:20:00|1166|1165.4|1163.4|1162.8|1166|1165.6|1163.2|1162.8|48397
1677497100000|2023-02-27 11:25:00|1163.2|1163|1163.4|1162.8|1163.4|1163.2|1162.4|1162.2|9393
1677497400000|2023-02-27 11:30:00|1163.2|1163|1163.8|1163.4|1164|1163.6|1162.6|1162.2|8665
1677497700000|2023-02-27 11:35:00|1163.6|1163.2|1162.4|1162.2|1164|1163.8|1162.4|1162.2|7164
1677498000000|2023-02-27 11:40:00|1162.6|1161.8|1162.6|1162|1162.8|1162.4|1161.8|1161.6|5775
1677498300000|2023-02-27 11:45:00|1162.4|1162.2|1163|1162.8|1163.2|1162.8|1162.4|1162|24639
1677498600000|2023-02-27 11:50:00|1163.2|1163|1163.4|1163|1164|1163.6|1163|1162.8|18407
1677498900000|2023-02-27 11:55:00|1163.6|1162.6|1163.6|1163.2|1163.6|1163.2|1162.6|1162|3330
1677499200000|2023-02-27 12:00:00|1163.4|1163|1162|1161.6|1163.8|1163.4|1161.8|1161.4|13500
1677499500000|2023-02-27 12:05:00|1161.8|1161.2|1162.2|1161.6|1162.4|1162|1160.8|1160.2|13096
1677499800000|2023-02-27 12:10:00|1162|1161.4|1162.8|1162.4|1163.2|1162.8|1161.8|1161.2|6529
1677500100000|2023-02-27 12:15:00|1163|1162.2|1162.6|1162|1163.8|1163.4|1162.6|1162|5750
1677500400000|2023-02-27 12:20:00|1162.4|1161.8|1162.4|1162|1163|1162.6|1161.8|1161.4|14249
1677500700000|2023-02-27 12:25:00|1162.2|1161.6|1160.8|1160.4|1162.4|1161.6|1160.8|1160.4|7687
1677501000000|2023-02-27 12:30:00|1161|1160.6|1161.6|1161.2|1162.4|1162|1160.8|1160.6|1189
1677501300000|2023-02-27 12:35:00|1161.8|1161|1162.2|1161.8|1162.2|1162|1161|1160.6|3262
1677501600000|2023-02-27 12:40:00|1162|1161.6|1162.6|1162|1163|1162.6|1161.6|1161.4|4125
1677501900000|2023-02-27 12:45:00|1162.4|1162.2|1163.8|1163.4|1163.8|1163.4|1162.4|1162|12104
1677502200000|2023-02-27 12:50:00|1164|1163.6|1163.8|1163.4|1164.6|1164|1163.2|1162.6|23763
1677502500000|2023-02-27 12:55:00|1163.6|1163|1163.8|1163.2|1164|1163.6|1162.6|1162.4|4116
1677502800000|2023-02-27 13:00:00|1163.6|1163.4|1163.4|1163|1163.8|1163.4|1163.2|1162.8|2182
1677503100000|2023-02-27 13:05:00|1163.2|1162.8|1164|1163.6|1164.6|1164.2|1163|1162.6|19264
1677503400000|2023-02-27 13:10:00|1163.8|1163.4|1164.8|1164.4|1164.8|1164.4|1163.8|1163.2|16982
1677503700000|2023-02-27 13:15:00|1165|1164.2|1165|1164.6|1165|1164.8|1164.2|1164|6493
1677504000000|2023-02-27 13:20:00|1164.8|1164.4|1164.6|1164.2|1165.8|1165.4|1164.2|1164|24739
1677504300000|2023-02-27 13:25:00|1164.4|1164|1164.4|1164|1165.2|1164.8|1164.2|1163.8|3675
1677504600000|2023-02-27 13:30:00|1164.2|1163.8|1165|1164.8|1165.6|1165.2|1164.2|1163.8|10152
1677504900000|2023-02-27 13:35:00|1165.2|1164.6|1165|1164.6|1166.2|1165.8|1164.8|1164.4|29478
1677505200000|2023-02-27 13:40:00|1164.8|1164.4|1163.4|1163|1165.2|1164.6|1163.4|1163|26273
1677505500000|2023-02-27 13:45:00|1163.2|1163.2|1162.8|1162.4|1164.4|1164|1162.6|1162.2|23654
1677505800000|2023-02-27 13:50:00|1163.2|1162.6|1162|1161.6|1163.2|1162.8|1161.6|1161.4|8421
1677506100000|2023-02-27 13:55:00|1162.4|1161.8|1162.6|1162.2|1163.4|1163|1162.4|1161.8|10908
1677506400000|2023-02-27 14:00:00|1162.8|1162.4|1163.2|1162.8|1163.4|1163|1162.6|1162.2|6575
1677506700000|2023-02-27 14:05:00|1163|1162.6|1162.4|1162|1164|1163.6|1162.2|1161.8|34618
1677507000000|2023-02-27 14:10:00|1162.6|1162.2|1161.6|1161.4|1162.8|1162.6|1161.6|1161.2|19963
1677507300000|2023-02-27 14:15:00|1161.8|1161.6|1160.8|1160.4|1162.2|1161.8|1160.6|1160.2|23617
1677507600000|2023-02-27 14:20:00|1160.6|1160.2|1161.2|1160.8|1161.6|1161.2|1160.4|1160.2|13671
1677507900000|2023-02-27 14:25:00|1161.4|1161|1161.2|1160.8|1161.8|1161.4|1161|1160.8|23815
1677508200000|2023-02-27 14:30:00|1160.8|1161|1159.4|1159|1161.4|1161|1159.2|1158.8|34984
1677508500000|2023-02-27 14:35:00|1159.6|1159.4|1160.4|1160|1161.2|1161|1159.4|1159.2|42478
1677508800000|2023-02-27 14:40:00|1160.2|1159.8|1157.4|1157|1160.4|1160|1157|1156.6|26241
1677509100000|2023-02-27 14:45:00|1157.2|1156.6|1157.2|1156.6|1157.4|1157.2|1155.8|1155.4|38842
1677509400000|2023-02-27 14:50:00|1157|1156.8|1158.4|1158.2|1158.6|1158.2|1156.8|1156.6|13994
1677509700000|2023-02-27 14:55:00|1158.8|1158.4|1160.4|1160|1160.4|1160|1157.8|1157.4|11691
1677510000000|2023-02-27 15:00:00|1160.2|1159.6|1159.2|1158.8|1160.2|1159.6|1158.4|1158|8193
1677510300000|2023-02-27 15:05:00|1158.8|1158.4|1160|1159.6|1160.8|1160.6|1158.8|1158.4|25946
1677510600000|2023-02-27 15:10:00|1160.4|1159.8|1160.4|1160|1160.8|1160.4|1160|1159.6|9904
1677510900000|2023-02-27 15:15:00|1160.6|1160.2|1160.6|1160.4|1161|1160.6|1160.2|1160|24199
1677511200000|2023-02-27 15:20:00|1160.4|1160.2|1159.2|1158.8|1160.6|1160.2|1158.8|1158.4|31892
1677511500000|2023-02-27 15:25:00|1159|1159|1159.2|1158.8|1159.8|1159.4|1158.8|1158.4|5480
1677511800000|2023-02-27 15:30:00|1159|1158.6|1158.6|1158.2|1159|1158.8|1158.4|1158|7855
1677512100000|2023-02-27 15:35:00|1158.4|1158|1154.2|1153.8|1158.4|1158.2|1153.8|1153.4|69429
1677512400000|2023-02-27 15:40:00|1154|1153.6|1154.8|1154.4|1155|1154.6|1153.4|1153|27213
1677512700000|2023-02-27 15:45:00|1154.6|1154.6|1154|1153.6|1154.8|1154.6|1153.4|1153|13684
1677513000000|2023-02-27 15:50:00|1154.2|1153.8|1153.8|1153.4|1154.2|1153.8|1153.2|1152.8|7929
1677513300000|2023-02-27 15:55:00|1153.6|1153.2|1154.4|1154|1154.4|1154|1152.2|1152|31753
1677513600000|2023-02-27 16:00:00|1154.2|1154.2|1153.8|1153.6|1154.6|1154.2|1153.4|1153.2|22297
1677513900000|2023-02-27 16:05:00|1154|1153.8|1154|1153.6|1154.6|1154.2|1153.6|1153.2|22055
1677514200000|2023-02-27 16:10:00|1154.2|1153.8|1153.4|1153.2|1154.4|1154.2|1153.2|1153|33451
1677514500000|2023-02-27 16:15:00|1153.2|1153|1153|1152.6|1153.4|1153|1152.6|1152.4|33025
1677514800000|2023-02-27 16:20:00|1153.2|1152.8|1153|1152.8|1154.2|1153.8|1153|1152.6|48275
1677515100000|2023-02-27 16:25:00|1153.2|1153|1154|1153.8|1154.8|1154.6|1153.2|1152.8|63006
1677571200000|2023-02-28 08:00:00|1152.6|1152.2|1146.6|1145.6|1153.4|1152.8|1145.6|1145|79020
1677571500000|2023-02-28 08:05:00|1146.4|1145.4|1151.2|1150.2|1151.6|1150.8|1146|1145.2|54693
1677571800000|2023-02-28 08:10:00|1151|1150|1153|1152.4|1153|1152.8|1149.6|1149|136689
1677572100000|2023-02-28 08:15:00|1152.8|1152.6|1151.2|1150.4|1153|1152.6|1150|1149.2|22551
1677572400000|2023-02-28 08:20:00|1151|1150.6|1149.6|1149|1152.8|1152.2|1149.6|1149|24226
1677572700000|2023-02-28 08:25:00|1149.4|1148|1147.4|1147|1150.2|1149.6|1147.4|1146.6|25432
1677573000000|2023-02-28 08:30:00|1147.2|1146.8|1148.2|1147.6|1148.6|1148|1146.2|1145.6|24116
1677573300000|2023-02-28 08:35:00|1148.6|1147.8|1149.6|1149|1149.6|1149|1146.4|1145.8|33786
1677573600000|2023-02-28 08:40:00|1149.4|1148.8|1155.8|1155.2|1155.8|1155.4|1149.2|1148.6|59036
1677573900000|2023-02-28 08:45:00|1156|1155.4|1156.2|1155.8|1158|1157.2|1155.8|1155|18787
1677574200000|2023-02-28 08:50:00|1156|1155.6|1156.8|1156.4|1157.4|1157|1155|1154.4|22617
1677574500000|2023-02-28 08:55:00|1157|1156.6|1159|1158.4|1159.6|1159.2|1157|1156.6|22712
1677574800000|2023-02-28 09:00:00|1159.2|1158.6|1159.8|1159.4|1161.4|1161|1158|1157.4|31957
1677575100000|2023-02-28 09:05:00|1160|1159.6|1159.6|1159|1160.6|1160.2|1158.8|1158.4|21506
1677575400000|2023-02-28 09:10:00|1159.4|1159.2|1159.6|1159.2|1160.2|1159.8|1158.2|1157.8|37088
1677575700000|2023-02-28 09:15:00|1159.4|1159|1157|1156.4|1159.6|1159|1157|1156.4|11943
1677576000000|2023-02-28 09:20:00|1157.2|1156.6|1159.4|1159|1159.6|1159|1157|1156.4|6891
1677576300000|2023-02-28 09:25:00|1159.8|1159.2|1158.8|1158.2|1160.8|1160.2|1158.2|1157.8|29905
1677576600000|2023-02-28 09:30:00|1158.6|1158.4|1159.2|1158.8|1159.4|1158.8|1157.8|1157.4|31775
1677576900000|2023-02-28 09:35:00|1159.4|1159|1160.2|1160|1160.2|1160|1158|1157.6|15244
1677577200000|2023-02-28 09:40:00|1160.4|1160.4|1162.4|1161.8|1162.4|1162|1160.2|1160|35624
1677577500000|2023-02-28 09:45:00|1162.2|1162|1163.8|1163.4|1164|1163.6|1161.2|1160.6|47858
1677577800000|2023-02-28 09:50:00|1164|1163.6|1163.8|1163.4|1164.8|1164.4|1163.2|1162.6|18403
1677578100000|2023-02-28 09:55:00|1164|1163.2|1163|1162.6|1165|1164.6|1163|1162.6|24932
1677578400000|2023-02-28 10:00:00|1162.8|1162.4|1163|1162.8|1164.6|1164.2|1162|1161.6|19101
1677578700000|2023-02-28 10:05:00|1163.2|1162.6|1163.2|1162.8|1164.2|1164|1162.4|1161.8|63837
1677579000000|2023-02-28 10:10:00|1163.6|1163|1165.6|1165.2|1166|1165.6|1161.2|1160.8|34139
1677579300000|2023-02-28 10:15:00|1165.8|1165.4|1166.4|1166|1167|1166.6|1165.2|1165|23430
1677579600000|2023-02-28 10:20:00|1166.8|1166.2|1168|1167.6|1168.2|1167.8|1166.8|1166|24598
1677579900000|2023-02-28 10:25:00|1168.2|1167.4|1166|1165.4|1168.2|1167.8|1165.4|1165.2|7164
1677580200000|2023-02-28 10:30:00|1165.8|1165.6|1166.8|1166.6|1167|1166.6|1164.6|1164.2|13162
1677580500000|2023-02-28 10:35:00|1167|1166.4|1169.8|1169.6|1171|1170.4|1167|1166.4|44199
1677580800000|2023-02-28 10:40:00|1170.2|1169.2|1167.6|1167.4|1170.4|1169.8|1167.6|1167.4|11425
1677581100000|2023-02-28 10:45:00|1168|1167.2|1169.4|1169|1169.4|1169|1167.6|1167.2|11649
1677581400000|2023-02-28 10:50:00|1169.6|1169.2|1171.2|1170.6|1171.2|1170.8|1169|1168.6|37513
1677581700000|2023-02-28 10:55:00|1171|1170.8|1171.4|1171.2|1171.6|1171.4|1170.8|1170.6|26059
1677582000000|2023-02-28 11:00:00|1171.8|1171.4|1173|1172.6|1173|1172.8|1171.6|1171.2|38363
1677582300000|2023-02-28 11:05:00|1173.2|1172.8|1172.4|1172.2|1173.2|1172.8|1171.8|1171.4|36500
1677582600000|2023-02-28 11:10:00|1172.6|1172.4|1173.2|1172.6|1173.2|1172.6|1171.4|1171|51382
1677582900000|2023-02-28 11:15:00|1173|1172.4|1173.6|1173.2|1173.6|1173.4|1172.8|1172.4|16110
1677583200000|2023-02-28 11:20:00|1173.8|1173|1173|1172.6|1173.8|1173.4|1173|1172.6|7888
1677583500000|2023-02-28 11:25:00|1172.8|1172.8|1172|1171.6|1173.2|1172.8|1171.8|1171.6|34083
1677583800000|2023-02-28 11:30:00|1171.8|1171.4|1172.4|1172|1172.6|1172.2|1170.6|1170.4|13817
1677584100000|2023-02-28 11:35:00|1172.2|1172.2|1173.2|1172.8|1173.4|1172.8|1172.2|1171.8|18620
1677584400000|2023-02-28 11:40:00|1173.4|1173|1174.6|1174.2|1174.6|1174.4|1173|1172.8|23337
1677584700000|2023-02-28 11:45:00|1174.4|1174|1173.6|1173|1174.4|1174.2|1172.4|1172|6349
1677585000000|2023-02-28 11:50:00|1174|1173.2|1174.2|1173.8|1175|1174.6|1174|1173.2|38976
1677585300000|2023-02-28 11:55:00|1174|1173.6|1173.8|1173.6|1175|1174.8|1173.8|1173.4|7888
1677585600000|2023-02-28 12:00:00|1174.6|1174.2|1175.2|1174.8|1175.2|1174.8|1174|1173.6|10651
1677585900000|2023-02-28 12:05:00|1175|1175|1175.2|1175|1175.6|1175.4|1174.8|1174.6|23130
1677586200000|2023-02-28 12:10:00|1175.4|1174.8|1177.6|1177.2|1178|1177.8|1175.2|1174.8|57223
1677586500000|2023-02-28 12:15:00|1178|1177.4|1177.8|1177.2|1178|1177.6|1176.4|1176|15047
1677586800000|2023-02-28 12:20:00|1177.6|1177.4|1177.4|1177|1177.8|1177.4|1176.8|1176.4|25488
1677587100000|2023-02-28 12:25:00|1177.2|1176.8|1178.2|1178|1178.4|1178.2|1177.2|1176.8|12294
1677587400000|2023-02-28 12:30:00|1178|1177.6|1178.8|1178.6|1179|1178.6|1177.8|1177.4|22294
1677587700000|2023-02-28 12:35:00|1179|1178.8|1178.6|1178.2|1179|1178.8|1177.8|1177.4|18071
1677588000000|2023-02-28 12:40:00|1179|1178.4|1179.4|1179|1179.6|1179.4|1178.4|1178|44099
1677588300000|2023-02-28 12:45:00|1179.6|1179.2|1180|1179.8|1181|1180.8|1179.2|1179.2|42190
1677588600000|2023-02-28 12:50:00|1180.4|1180|1181.8|1181.4|1182.4|1182.2|1180.4|1180|54944
1677588900000|2023-02-28 12:55:00|1182.2|1181.6|1180.2|1180|1182.2|1181.8|1178.8|1178.6|36028
1677589200000|2023-02-28 13:00:00|1180.6|1180.2|1181.4|1181|1182.2|1182|1180.6|1180.2|22467
1677589500000|2023-02-28 13:05:00|1181.2|1181.2|1180.6|1180.2|1181.8|1181.6|1179.8|1179.4|40006
1677589800000|2023-02-28 13:10:00|1180.4|1180.4|1181.4|1180.8|1181.6|1181.2|1180.4|1180.2|20376
1677590100000|2023-02-28 13:15:00|1181.2|1181|1181.6|1181|1181.6|1181.4|1180.6|1180.2|51192
1677590400000|2023-02-28 13:20:00|1181.4|1181.2|1185.4|1185|1186.4|1186|1181.4|1181|48985
1677590700000|2023-02-28 13:25:00|1185.2|1184.8|1187|1186.6|1187.6|1187.4|1185.2|1184.8|41670
1677591000000|2023-02-28 13:30:00|1186.8|1186.4|1184.2|1183.8|1187.4|1187|1184.2|1183.8|32975
1677591300000|2023-02-28 13:35:00|1184.6|1184.2|1183.8|1183.4|1185.4|1184.8|1183.6|1183.4|49624
1677591600000|2023-02-28 13:40:00|1184|1183.2|1184|1183.8|1184.8|1184.4|1183.6|1183.2|39473
1677591900000|2023-02-28 13:45:00|1184.6|1184.2|1184.6|1184.2|1184.8|1184.4|1184.2|1183.8|11098
1677592200000|2023-02-28 13:50:00|1184.4|1184.4|1183.6|1183.2|1184.6|1184.4|1183.2|1182.8|30102
1677592500000|2023-02-28 13:55:00|1183.4|1183|1183.4|1183|1183.8|1183.2|1182.4|1182|45014
1677592800000|2023-02-28 14:00:00|1183.8|1183.2|1181.4|1180.8|1183.8|1183.6|1180.6|1180.2|19928
1677593100000|2023-02-28 14:05:00|1181.2|1181|1179.2|1178.6|1182.2|1181.6|1179|1178.6|48747
1677593400000|2023-02-28 14:10:00|1179|1178.8|1179|1178.6|1180.4|1180|1178.4|1178|61165
1677593700000|2023-02-28 14:15:00|1178.8|1178.4|1179.4|1179|1179.6|1179.2|1178|1177.6|18094
1677594000000|2023-02-28 14:20:00|1179.2|1178.8|1179.4|1178.8|1180|1179.6|1178.8|1178.6|16008
1677594300000|2023-02-28 14:25:00|1179.2|1178.6|1178.2|1177.8|1179.4|1179.2|1177.6|1177.4|19427
1677594600000|2023-02-28 14:30:00|1178.4|1177.4|1177.8|1177.4|1178.4|1178.2|1176.8|1176.4|42255
1677594900000|2023-02-28 14:35:00|1177.6|1177.6|1179.8|1179.4|1179.8|1179.4|1177|1176.6|26260
1677595200000|2023-02-28 14:40:00|1180|1179.6|1178.2|1177.8|1180.4|1180.2|1178.2|1177.8|30157
1677595500000|2023-02-28 14:45:00|1178.4|1178|1176.8|1176.4|1178.6|1178.4|1176.8|1176.4|29616
1677595800000|2023-02-28 14:50:00|1176.6|1176.2|1176.6|1176.2|1177.2|1176.8|1175|1174.6|59056
1677596100000|2023-02-28 14:55:00|1177|1176.4|1176|1175.6|1177.2|1176.8|1174.4|1174.2|45968
1677596400000|2023-02-28 15:00:00|1175.8|1175.4|1177.4|1177|1177.8|1177.2|1175.4|1175.2|31100
1677596700000|2023-02-28 15:05:00|1177.6|1177.2|1176.8|1176.4|1178|1177.8|1176.6|1176.4|53316
1677597000000|2023-02-28 15:10:00|1176.6|1176.2|1175|1174.6|1176.6|1176.4|1174.6|1174.2|50927
1677597300000|2023-02-28 15:15:00|1174.8|1174.8|1175|1174.8|1175|1174.8|1173.6|1173.2|32423
1677597600000|2023-02-28 15:20:00|1174.8|1174.6|1175|1174.6|1175|1174.8|1174.4|1174|27097
1677597900000|2023-02-28 15:25:00|1175.2|1174.8|1176.6|1176.2|1177.2|1176.8|1175.2|1174.8|64711
1677598200000|2023-02-28 15:30:00|1176.8|1176.4|1176.6|1176.2|1177|1176.8|1176|1175.8|21733
1677598500000|2023-02-28 15:35:00|1176.8|1176.4|1178.4|1178|1178.4|1178.2|1176.2|1176|79831
1677598800000|2023-02-28 15:40:00|1178.2|1177.8|1178.8|1178.4|1178.8|1178.6|1177.6|1177.2|23473
1677599100000|2023-02-28 15:45:00|1178.6|1178.2|1178.2|1177.8|1179|1178.6|1177.4|1177.2|37764
1677599400000|2023-02-28 15:50:00|1178.4|1178|1178|1177.8|1178.8|1178.4|1177.6|1177.4|30400
1677599700000|2023-02-28 15:55:00|1177.8|1177.6|1178.8|1178.6|1179.4|1179|1177.2|1176.8|35620
1677600000000|2023-02-28 16:00:00|1179|1178.4|1179.2|1178.8|1180|1179.6|1178.6|1178.4|40496
1677600300000|2023-02-28 16:05:00|1179.4|1179|1181|1180.6|1181|1180.6|1179|1178.8|66795
1677600600000|2023-02-28 16:10:00|1180.8|1180.8|1182.2|1181.8|1182.6|1182.2|1180.8|1180.6|48500
1677600900000|2023-02-28 16:15:00|1182.4|1182|1182.4|1182|1182.6|1182.4|1181.8|1181.6|19282
1677601200000|2023-02-28 16:20:00|1182.2|1181.6|1182|1181.8|1182.4|1181.8|1181.4|1181.2|46250
1677601500000|2023-02-28 16:25:00|1181.8|1181.6|1181.2|1181|1183|1182.6|1181.2|1181|99288
1677657600000|2023-03-01 08:00:00|1184|1183|1182.4|1181.6|1186.8|1186|1180|1179.2|59371
1677657900000|2023-03-01 08:05:00|1182.6|1182|1181|1180.2|1187|1186.2|1180.6|1180|92751
1677658200000|2023-03-01 08:10:00|1181.2|1180.4|1173.6|1173|1181.4|1180.6|1173.6|1173|79515
1677658500000|2023-03-01 08:15:00|1173.8|1173.2|1173.6|1173.2|1174.2|1173.6|1169|1168.6|45104
1677658800000|2023-03-01 08:20:00|1174|1173.4|1174.2|1173.8|1175.6|1175.2|1173.4|1173|46261
1677659100000|2023-03-01 08:25:00|1174.8|1174.2|1169.2|1168.8|1174.8|1174.2|1168.6|1168|52401
1677659400000|2023-03-01 08:30:00|1169.6|1168.6|1168.8|1168.4|1170.6|1170|1168.2|1167.6|52075
1677659700000|2023-03-01 08:35:00|1168.6|1168.2|1170.6|1170|1171|1170.6|1167.8|1167.2|26083
1677660000000|2023-03-01 08:40:00|1170.4|1169.6|1170.6|1170.2|1171.4|1170.8|1169.4|1168.8|36345
1677660300000|2023-03-01 08:45:00|1170.2|1169.8|1170.8|1170.2|1170.8|1170.6|1168.6|1168|18023
1677660600000|2023-03-01 08:50:00|1170.6|1170|1171.2|1170.8|1171.2|1170.8|1168.8|1168.4|16765
1677660900000|2023-03-01 08:55:00|1171|1170.4|1174.8|1174.4|1175|1174.4|1171|1170.4|37513
1677661200000|2023-03-01 09:00:00|1175|1174.2|1171.2|1170.6|1175|1174.4|1170.8|1170.4|29246
1677661500000|2023-03-01 09:05:00|1171|1170.4|1169.2|1168.6|1171|1170.6|1168.6|1168|22943
1677661800000|2023-03-01 09:10:00|1169|1168.4|1172.2|1171.8|1172.2|1171.8|1168.8|1168.2|12958
1677662100000|2023-03-01 09:15:00|1172|1171.6|1172.2|1171.6|1172.2|1171.8|1171.4|1171|12396
1677662400000|2023-03-01 09:20:00|1172|1171.4|1170|1169.4|1172.2|1171.6|1169.2|1168.8|29689
1677662700000|2023-03-01 09:25:00|1170.4|1169.6|1170.8|1170.4|1171.4|1171.2|1170|1169.6|30628
1677663000000|2023-03-01 09:30:00|1171|1170.6|1169.8|1169.4|1171|1170.6|1169|1168.6|13924
1677663300000|2023-03-01 09:35:00|1169.6|1169.2|1170.6|1170.2|1171.6|1171.2|1169.2|1169|46521
1677663600000|2023-03-01 09:40:00|1170.4|1170|1169.8|1169.4|1171|1170.8|1169.8|1169.4|9825
1677663900000|2023-03-01 09:45:00|1170|1169.6|1170|1169.6|1170.4|1170|1168.6|1168.2|31576
1677664200000|2023-03-01 09:50:00|1170.2|1169.8|1171.2|1170.8|1171.4|1171.2|1169.4|1168.8|53303
1677664500000|2023-03-01 09:55:00|1171.4|1170.6|1171.2|1171|1171.4|1171|1170.6|1170.2|8541
1677664800000|2023-03-01 10:00:00|1171|1170.8|1173.4|1173|1173.6|1173|1170.8|1170.6|23548
1677665100000|2023-03-01 10:05:00|1173.2|1173.2|1174|1173.6|1174.8|1174.4|1173|1172.6|24548
1677665400000|2023-03-01 10:10:00|1174.2|1173.8|1175.4|1175|1176|1175.6|1174.2|1173.8|41764
1677665700000|2023-03-01 10:15:00|1175.6|1175.2|1176.6|1176.4|1176.6|1176.4|1175.2|1174.8|26951
1677666000000|2023-03-01 10:20:00|1176.4|1176.2|1177.8|1177.6|1178|1177.6|1176.4|1176|31855
1677666300000|2023-03-01 10:25:00|1178|1177.8|1180.4|1180|1180.8|1180.4|1177.6|1177|61715
1677666600000|2023-03-01 10:30:00|1180.6|1180.2|1183.6|1183.4|1183.8|1183.4|1180.2|1179.8|66357
1677666900000|2023-03-01 10:35:00|1184|1183.6|1183.6|1183.2|1184.6|1184|1182.8|1182.6|54972
1677667200000|2023-03-01 10:40:00|1184|1183.4|1181.8|1181.6|1184.6|1184.2|1181.8|1181.6|53338
1677667500000|2023-03-01 10:45:00|1181.6|1181.4|1180.6|1180.2|1182|1181.6|1179.6|1179.2|26673
1677667800000|2023-03-01 10:50:00|1181|1180.4|1180|1179.8|1181|1180.6|1179.4|1178.8|35906
1677668100000|2023-03-01 10:55:00|1180.2|1179.6|1178.4|1177.8|1180.6|1180.2|1177.8|1177.4|58438
1677668400000|2023-03-01 11:00:00|1178.2|1178|1176.8|1176.4|1178.4|1178|1176.4|1176|18115
1677668700000|2023-03-01 11:05:00|1177|1176.6|1177|1176.4|1177.4|1177.2|1176.4|1176|32212
1677669000000|2023-03-01 11:10:00|1176.8|1176.6|1174.6|1174|1176.8|1176.6|1174.4|1174|32014
1677669300000|2023-03-01 11:15:00|1174.4|1174.2|1174.8|1174.2|1175|1174.8|1173.2|1172.8|15520
1677669600000|2023-03-01 11:20:00|1174.6|1174|1175.4|1175|1175.6|1175.2|1174.4|1174|19029
1677669900000|2023-03-01 11:25:00|1175.2|1174.8|1173.4|1172.8|1175.4|1175|1173.2|1172.8|4576
1677670200000|2023-03-01 11:30:00|1173.2|1173|1175.4|1174.8|1175.6|1175.2|1172.8|1172.4|9138
1677670500000|2023-03-01 11:35:00|1175.2|1175|1176.4|1176|1177|1176.6|1175.2|1174.8|19325
1677670800000|2023-03-01 11:40:00|1176.6|1176.2|1174.2|1173.6|1176.6|1176.2|1174|1173.6|7268
1677671100000|2023-03-01 11:45:00|1174|1173.4|1175|1174.6|1175.4|1174.8|1173.6|1173.2|4103
1677671400000|2023-03-01 11:50:00|1175.6|1174.8|1174.6|1174|1176|1175.6|1174.4|1173.8|9768
1677671700000|2023-03-01 11:55:00|1174.4|1174.2|1174.6|1174.2|1175|1174.4|1173.8|1173.2|9722
1677672000000|2023-03-01 12:00:00|1174|1173.6|1173.8|1173.4|1174.4|1174|1173.2|1172.6|11379
1677672300000|2023-03-01 12:05:00|1173.6|1173.2|1173.6|1173|1174.2|1173.6|1173.2|1172.6|3118
1677672600000|2023-03-01 12:10:00|1173.4|1172.8|1172.8|1172.4|1173.6|1173|1171.6|1171.4|14257
1677672900000|2023-03-01 12:15:00|1173.2|1172.6|1173.2|1172.8|1173.4|1173|1172.4|1172|36640
1677673200000|2023-03-01 12:20:00|1173.8|1173|1172.4|1172.2|1174.2|1173.6|1172.4|1172.2|6957
1677673500000|2023-03-01 12:25:00|1172.6|1172.4|1172.6|1172.4|1173.2|1172.8|1172.4|1172.2|12763
1677673800000|2023-03-01 12:30:00|1173|1172.2|1172.8|1172.4|1173.6|1173.4|1172.6|1172.2|7728
1677674100000|2023-03-01 12:35:00|1172.6|1172.2|1172.6|1172.2|1173.2|1173|1172.6|1172.2|5742
1677674400000|2023-03-01 12:40:00|1172.4|1172|1172.6|1172.2|1173.2|1172.8|1172.4|1172|12517
1677674700000|2023-03-01 12:45:00|1172.8|1172.4|1172|1171.6|1172.8|1172.4|1171.2|1170.8|22888
1677675000000|2023-03-01 12:50:00|1171.8|1171.4|1171.6|1171.4|1172.2|1171.8|1171.4|1171.2|407
1677675300000|2023-03-01 12:55:00|1171.4|1171.2|1172.6|1172.2|1172.6|1172.2|1171.4|1171.2|16993
1677675600000|2023-03-01 13:00:00|1172.8|1172.4|1170.2|1169.6|1172.8|1172.4|1170|1169.6|26821
1677675900000|2023-03-01 13:05:00|1170|1169.8|1171.8|1171.6|1171.8|1171.6|1170|1169.6|20018
1677676200000|2023-03-01 13:10:00|1172|1171.4|1171.6|1171.2|1172.2|1171.8|1171|1170.6|19349
1677676500000|2023-03-01 13:15:00|1171.8|1171.4|1171.6|1171.2|1171.8|1171.4|1170.4|1170.2|29840
1677676800000|2023-03-01 13:20:00|1171.8|1171.4|1171.6|1171.2|1172|1171.6|1171|1170.6|23100
1677677100000|2023-03-01 13:25:00|1171.4|1171|1170.6|1170.2|1171.6|1171.4|1170.6|1170.2|7771
1677677400000|2023-03-01 13:30:00|1170.8|1170|1169.2|1168.8|1170.8|1170.6|1168.6|1168.2|33151
1677677700000|2023-03-01 13:35:00|1169|1168.6|1169.2|1168.8|1170.2|1169.6|1168.8|1168.4|10351
1677678000000|2023-03-01 13:40:00|1169.4|1168.6|1167.6|1167.2|1169.4|1169|1167.4|1167.2|18531
1677678300000|2023-03-01 13:45:00|1167.4|1166.6|1169.2|1168.8|1169.2|1168.8|1166.8|1166.6|32750
1677678600000|2023-03-01 13:50:00|1169.4|1169|1169|1168.6|1169.4|1169.2|1168.6|1168.4|10030
1677678900000|2023-03-01 13:55:00|1168.8|1168.4|1169|1168.6|1169.4|1169.2|1168.6|1168.2|5768
1677679200000|2023-03-01 14:00:00|1168.8|1168.4|1169.4|1168.8|1169.4|1169|1168|1167.6|24119
1677679500000|2023-03-01 14:05:00|1169.2|1169|1168.4|1168.2|1169.4|1169|1167|1166.6|1576
1677679800000|2023-03-01 14:10:00|1168.6|1168|1169|1168.6|1169.2|1168.8|1168.6|1168|6700
1677680100000|2023-03-01 14:15:00|1168.8|1168.8|1168.6|1168|1169.2|1169|1168.2|1168|14656
1677680400000|2023-03-01 14:20:00|1168.8|1168.2|1168|1167.8|1168.8|1168.4|1167.8|1167.4|1744
1677680700000|2023-03-01 14:25:00|1167.8|1167.6|1168.6|1168.2|1168.6|1168.4|1167.2|1167|25815
1677681000000|2023-03-01 14:30:00|1169|1168.4|1167.6|1167.2|1169.2|1169|1167|1166.6|27594
1677681300000|2023-03-01 14:35:00|1167.4|1167|1169.8|1169.4|1170|1169.4|1167|1166.6|49969
1677681600000|2023-03-01 14:40:00|1170|1169.6|1170.4|1170|1170.4|1170|1169|1168.6|17135
1677681900000|2023-03-01 14:45:00|1170.8|1170.2|1171.8|1171.4|1172|1171.8|1170.4|1170|25911
1677682200000|2023-03-01 14:50:00|1171.6|1171.6|1171.2|1171|1172.8|1172.4|1171.2|1170.8|26560
1677682500000|2023-03-01 14:55:00|1171.4|1171.2|1171|1170.4|1172.4|1172|1170.4|1170|32607
1677682800000|2023-03-01 15:00:00|1171.4|1171|1171.8|1171.4|1172|1171.6|1169.2|1168.6|87915
1677683100000|2023-03-01 15:05:00|1171.6|1171.2|1167|1166.6|1172|1171.8|1167|1166.6|71905
1677683400000|2023-03-01 15:10:00|1166.8|1166.2|1167|1166.6|1167.4|1167|1165.4|1165.2|58535
1677683700000|2023-03-01 15:15:00|1167.2|1166.8|1168|1167.6|1168.4|1168|1165.2|1165|28994
1677684000000|2023-03-01 15:20:00|1168.4|1167.8|1167|1166.8|1168.6|1168.2|1166.8|1166.6|30727
1677684300000|2023-03-01 15:25:00|1166.8|1166.6|1165.4|1165.2|1167.4|1167|1165.4|1165|37721
1677684600000|2023-03-01 15:30:00|1165.2|1165|1165|1164.6|1165.6|1165.2|1164.4|1163.8|36822
1677684900000|2023-03-01 15:35:00|1165.2|1164.8|1164.8|1164.6|1166.2|1166|1164.2|1163.8|97585
1677685200000|2023-03-01 15:40:00|1164.6|1164.4|1166|1165.6|1166.8|1166.6|1164.6|1164.4|82613
1677685500000|2023-03-01 15:45:00|1166.2|1165.8|1166.2|1166|1166.8|1166.4|1165.2|1164.8|27454
1677685800000|2023-03-01 15:50:00|1166|1165.6|1164.4|1164|1166.8|1166.2|1164.2|1163.8|23377
1677686100000|2023-03-01 15:55:00|1164.2|1163.8|1163.2|1162.6|1164.4|1164.2|1162.8|1162.4|56116
1677686400000|2023-03-01 16:00:00|1163|1162.8|1161.4|1161|1163.2|1162.8|1161.4|1161|67052
1677686700000|2023-03-01 16:05:00|1161.2|1161.2|1158.8|1158.4|1161.2|1161.2|1157.6|1157.2|109945
1677687000000|2023-03-01 16:10:00|1158.6|1158|1156.6|1156.2|1159|1158.2|1156.6|1156.2|80194
1677687300000|2023-03-01 16:15:00|1156.4|1156|1155.4|1155|1156.4|1156.2|1153.8|1153.4|172582
1677687600000|2023-03-01 16:20:00|1155.2|1154.8|1157.4|1157.2|1157.6|1157.2|1155.2|1154.6|83646
1677687900000|2023-03-01 16:25:00|1157.6|1157|1157|1156.8|1159.6|1159.4|1156.6|1156.2|111821
1677744000000|2023-03-02 08:00:00|1154|1153.2|1144|1143.6|1158.6|1157.2|1143.8|1143|69811
1677744300000|2023-03-02 08:05:00|1145.2|1143.4|1141|1140|1146.4|1145.2|1139.2|1138|96703
1677744600000|2023-03-02 08:10:00|1141.4|1140.2|1143.6|1143.2|1144.2|1143.8|1141|1140.2|59223
1677744900000|2023-03-02 08:15:00|1143.4|1143.4|1139.4|1138.8|1146|1145.4|1139|1138.6|68769
1677745200000|2023-03-02 08:20:00|1139.8|1139|1142|1141.6|1142.2|1141.6|1139|1138.6|46546
1677745500000|2023-03-02 08:25:00|1141.8|1141.2|1141|1140.6|1143.6|1143.2|1140.8|1140.6|45831
1677745800000|2023-03-02 08:30:00|1140.8|1140.8|1140.8|1140.2|1142|1141.6|1139.6|1139.2|61869
1677746100000|2023-03-02 08:35:00|1141|1140.4|1137.8|1137.2|1141|1140.4|1137.2|1136.8|41762
1677746400000|2023-03-02 08:40:00|1138.2|1137.4|1140.6|1140|1140.6|1140.2|1137|1136.4|50303
1677746700000|2023-03-02 08:45:00|1140.8|1140.2|1141.6|1141.2|1142|1141.4|1138.6|1138.2|54355
1677747000000|2023-03-02 08:50:00|1141.8|1141.4|1145|1144.6|1146.2|1145.6|1141.8|1141.2|85530
1677747300000|2023-03-02 08:55:00|1145.2|1144.8|1147.8|1147.4|1148|1147.4|1145|1144.4|43916
1677747600000|2023-03-02 09:00:00|1148|1147.6|1148|1147.4|1148.6|1148.2|1145.8|1145.4|110636
1677747900000|2023-03-02 09:05:00|1147.8|1147.2|1146.6|1146.2|1147.8|1147.2|1145|1144.4|13627
1677748200000|2023-03-02 09:10:00|1147|1146.4|1147|1146.4|1147|1146.6|1145.8|1145.6|9320
1677748500000|2023-03-02 09:15:00|1147.4|1146.6|1148.6|1148|1148.6|1148|1146.6|1146.2|11746
1677748800000|2023-03-02 09:20:00|1148.4|1148.2|1148|1147.6|1149|1148.6|1147.4|1147|20415
1677749100000|2023-03-02 09:25:00|1148.2|1147.4|1146.6|1146|1148.2|1147.6|1145.8|1145.4|38870
1677749400000|2023-03-02 09:30:00|1146.4|1146.2|1149.2|1148.6|1149.2|1148.6|1145.8|1145.4|26183
1677749700000|2023-03-02 09:35:00|1149|1148.4|1145.2|1144.6|1149.2|1148.4|1144.4|1144|37122
1677750000000|2023-03-02 09:40:00|1145|1144.8|1146|1145.6|1146.6|1146.2|1144.6|1144.4|13208
1677750300000|2023-03-02 09:45:00|1145.8|1145.4|1145.6|1145.4|1146|1145.8|1144.8|1144.4|21540
1677750600000|2023-03-02 09:50:00|1145.8|1145.2|1146.8|1146.4|1147.4|1146.8|1145.8|1145.2|11964
1677750900000|2023-03-02 09:55:00|1147|1146.2|1145.8|1145.2|1147|1146.2|1144.8|1144.4|20564
1677751200000|2023-03-02 10:00:00|1145.6|1144.8|1146.6|1146.2|1147.2|1146.6|1144.4|1143.8|18594
1677751500000|2023-03-02 10:05:00|1146.4|1145.8|1142.8|1142.6|1146.4|1146|1142.8|1142.6|8240
1677751800000|2023-03-02 10:10:00|1143|1142.4|1145|1144.4|1145.2|1144.6|1142.4|1142|14598
1677752100000|2023-03-02 10:15:00|1144.8|1144.6|1145|1144.4|1146.4|1146.2|1144.4|1144.2|12515
1677752400000|2023-03-02 10:20:00|1144.8|1144.6|1145.4|1145|1145.6|1145.2|1144.6|1144.2|14254
1677752700000|2023-03-02 10:25:00|1145.6|1145.2|1146.8|1146.2|1147|1146.6|1144.4|1144.2|40752
1677753000000|2023-03-02 10:30:00|1146.6|1146.4|1146|1145.4|1147|1146.4|1145.8|1145.4|11008
1677753300000|2023-03-02 10:35:00|1146.2|1145.6|1146.6|1146.2|1147|1146.6|1145.2|1145|5910
1677753600000|2023-03-02 10:40:00|1146.4|1146|1146.8|1146.4|1147.2|1147|1145.6|1145.2|15816
1677753900000|2023-03-02 10:45:00|1146.6|1146.6|1146.8|1146.4|1147|1146.6|1146.2|1145.8|8420
1677754200000|2023-03-02 10:50:00|1147|1146.2|1146.2|1145.8|1147.4|1147|1145.8|1145.6|19821
1677754500000|2023-03-02 10:55:00|1146.4|1146|1145.4|1145.2|1146.8|1146.4|1145.4|1145.2|7089
1677754800000|2023-03-02 11:00:00|1145.8|1145.4|1148.2|1147.6|1148.6|1148.2|1145.6|1145.2|23741
1677755100000|2023-03-02 11:05:00|1148.4|1147.8|1147.6|1147.2|1148.6|1148.2|1147.4|1147.2|7185
1677755400000|2023-03-02 11:10:00|1147.8|1147.4|1147|1146.8|1147.8|1147.4|1146.6|1146.4|29190
1677755700000|2023-03-02 11:15:00|1146.8|1146.4|1147.6|1147.2|1147.8|1147.4|1146.8|1146.4|5475
1677756000000|2023-03-02 11:20:00|1148|1147.4|1146.2|1146|1148|1147.6|1146.2|1146|3592
1677756300000|2023-03-02 11:25:00|1146.4|1146.2|1146.2|1145.8|1146.6|1146.4|1145.4|1145.2|5247
1677756600000|2023-03-02 11:30:00|1146.4|1146|1146.4|1146|1146.8|1146.4|1145.8|1145.4|4346
1677756900000|2023-03-02 11:35:00|1146.6|1146.2|1145.8|1145.4|1146.8|1146.6|1145.8|1145.4|4754
1677757200000|2023-03-02 11:40:00|1146|1145.6|1145.4|1145|1146.2|1145.8|1144.6|1144.2|9724
1677757500000|2023-03-02 11:45:00|1145.6|1145.2|1144.4|1143.8|1145.8|1145.4|1144.2|1143.6|12286
1677757800000|2023-03-02 11:50:00|1144.2|1144|1143.4|1143|1144.4|1144|1143|1142.6|13615
1677758100000|2023-03-02 11:55:00|1143.8|1143.2|1145.4|1145|1145.4|1145|1142.6|1142.2|5162
1677758400000|2023-03-02 12:00:00|1145|1145.2|1145.2|1145|1146|1145.8|1145|1144.4|6691
1677758700000|2023-03-02 12:05:00|1144.8|1144.4|1144.2|1143.8|1145|1144.4|1143.6|1143.2|9894
1677759000000|2023-03-02 12:10:00|1144.4|1144|1144.4|1143.8|1144.8|1144.2|1143.4|1143.2|1177
1677759300000|2023-03-02 12:15:00|1144.6|1144|1144.8|1144.4|1145|1144.6|1144|1143.6|9743
1677759600000|2023-03-02 12:20:00|1144.6|1144.2|1143.4|1143.2|1145|1144.6|1143.4|1143.2|3131
1677759900000|2023-03-02 12:25:00|1143.2|1143|1143.6|1143.2|1143.6|1143.2|1142.6|1142.4|11399
1677760200000|2023-03-02 12:30:00|1143.4|1143|1144.2|1144|1144.6|1144.2|1143.2|1142.8|14399
1677760500000|2023-03-02 12:35:00|1144.4|1143.8|1145.6|1145.2|1146|1145.6|1144|1143.8|7906
1677760800000|2023-03-02 12:40:00|1145.8|1145.4|1145.6|1145.2|1146|1145.6|1145|1144.6|3825
1677761100000|2023-03-02 12:45:00|1145.4|1145.4|1145.6|1145.4|1146.4|1146.2|1145.2|1145|13889
1677761400000|2023-03-02 12:50:00|1146|1145.2|1146.6|1146.2|1147|1146.4|1145.8|1145.2|15565
1677761700000|2023-03-02 12:55:00|1146.8|1146.4|1147.8|1147.2|1148|1147.6|1146.4|1146|13101
1677762000000|2023-03-02 13:00:00|1147.6|1147.4|1150.2|1150|1151.2|1150.8|1147.6|1147.2|40066
1677762300000|2023-03-02 13:05:00|1149.8|1149.6|1148.2|1148|1150|1149.6|1148.2|1148|24402
1677762600000|2023-03-02 13:10:00|1148.4|1147.6|1146.6|1146.2|1148.4|1148|1146|1145.6|15458
1677762900000|2023-03-02 13:15:00|1146.4|1146|1146.6|1146.2|1146.8|1146.6|1146.4|1145.8|5500
1677763200000|2023-03-02 13:20:00|1146.8|1146.4|1146.8|1146.4|1147.2|1146.8|1146.6|1146.2|12957
1677763500000|2023-03-02 13:25:00|1147|1146.6|1146.2|1145.6|1147|1146.6|1146|1145.6|5435
1677763800000|2023-03-02 13:30:00|1146|1145|1144|1143.6|1146.8|1146.2|1143|1142.8|26804
1677764100000|2023-03-02 13:35:00|1144.2|1143.8|1144.4|1144|1144.6|1144.2|1143.6|1143.2|17865
1677764400000|2023-03-02 13:40:00|1144.6|1144.2|1146|1145.4|1146.6|1146.2|1144|1143.6|14039
1677764700000|2023-03-02 13:45:00|1145.8|1145.6|1146.6|1146.4|1147|1146.6|1145.6|1145.2|29814
1677765000000|2023-03-02 13:50:00|1146.8|1146|1148.4|1148|1148.4|1148|1146.2|1145.8|29236
1677765300000|2023-03-02 13:55:00|1149.2|1148.6|1147.8|1147.6|1149.2|1148.8|1147|1146.6|36618
1677765600000|2023-03-02 14:00:00|1148|1147.4|1148.6|1148.2|1149.8|1149.4|1147.8|1147.4|22176
1677765900000|2023-03-02 14:05:00|1148.8|1148.6|1147.2|1147|1148.8|1148.6|1147|1146.4|16008
1677766200000|2023-03-02 14:10:00|1147.4|1147.2|1147.6|1147.2|1147.8|1147.4|1147|1146.6|26028
1677766500000|2023-03-02 14:15:00|1148|1147.4|1145.8|1145.4|1148|1147.6|1145.8|1145.2|20941
1677766800000|2023-03-02 14:20:00|1146|1145.6|1146.4|1146.2|1146.8|1146.6|1145.6|1145.2|15540
1677767100000|2023-03-02 14:25:00|1146.6|1146|1146.6|1146.2|1147.2|1146.8|1146|1145.6|4094
1677767400000|2023-03-02 14:30:00|1146.4|1146|1146.6|1146.2|1147.8|1147.6|1146.2|1146|13550
1677767700000|2023-03-02 14:35:00|1146.4|1146|1144.4|1143.8|1146.6|1146.2|1143|1142.6|46906
1677768000000|2023-03-02 14:40:00|1144.6|1144|1141.8|1141.4|1144.8|1144.4|1141.6|1141.4|68077
1677768300000|2023-03-02 14:45:00|1141.6|1141.6|1141.2|1141|1142.4|1142|1140.6|1140.4|52820
1677768600000|2023-03-02 14:50:00|1141.4|1140.8|1144.2|1144|1144.8|1144.4|1141|1140.8|57027
1677768900000|2023-03-02 14:55:00|1144|1143.8|1142|1141.6|1145|1144.6|1141.4|1141.2|37882
1677769200000|2023-03-02 15:00:00|1141.8|1141.4|1146|1145.6|1146|1145.6|1141.8|1141.4|61988
1677769500000|2023-03-02 15:05:00|1146.2|1145.8|1146|1145.4|1146.8|1146.6|1144.6|1144.2|76233
1677769800000|2023-03-02 15:10:00|1145.8|1145.6|1144.6|1144.2|1146|1145.6|1144.6|1144.2|13250
1677770100000|2023-03-02 15:15:00|1144.8|1144.4|1144.4|1144|1146.2|1145.8|1143.6|1143.2|77496
1677770400000|2023-03-02 15:20:00|1144.2|1144.2|1143|1142.8|1144.4|1144.2|1142.2|1141.8|30048
1677770700000|2023-03-02 15:25:00|1143.2|1142.6|1144.2|1144|1144.2|1144|1142.4|1142.2|33347
1677771000000|2023-03-02 15:30:00|1144|1143.8|1143.6|1143.4|1144.4|1144.2|1143.6|1143.2|35930
1677771300000|2023-03-02 15:35:00|1143.8|1143.6|1141.6|1141.2|1144.4|1144.2|1141.4|1141.2|39393
1677771600000|2023-03-02 15:40:00|1141.2|1141.4|1140.4|1140|1141.4|1141.4|1140.2|1140|39318
1677771900000|2023-03-02 15:45:00|1140.6|1140.2|1142.2|1141.8|1142.4|1142|1140.6|1140|58705
1677772200000|2023-03-02 15:50:00|1142.4|1142|1142.2|1142|1142.8|1142.4|1141.2|1141|45698
1677772500000|2023-03-02 15:55:00|1142.6|1141.8|1142.8|1142.4|1143|1142.8|1142.4|1141.8|33905
1677772800000|2023-03-02 16:00:00|1143.4|1142.6|1141.6|1141.4|1143.8|1143.4|1141.6|1141.4|110699
1677773100000|2023-03-02 16:05:00|1141.4|1141|1141|1140.6|1142|1141.8|1141|1140.6|106887
1677773400000|2023-03-02 16:10:00|1140.8|1140.8|1140.8|1140.6|1141.4|1141.2|1140.8|1140.6|65422
1677773700000|2023-03-02 16:15:00|1141|1140.8|1141|1140.6|1142|1141.8|1141|1140.6|163736
1677774000000|2023-03-02 16:20:00|1141.4|1140.8|1141.8|1141.6|1142.2|1142|1141.4|1140.8|130213
1677774300000|2023-03-02 16:25:00|1142|1141.8|1144.2|1143.8|1144.8|1144.4|1141.8|1141.8|68380
1677830400000|2023-03-03 08:00:00|1150.2|1149|1147|1146.2|1152|1151|1144.8|1144|48343
1677830700000|2023-03-03 08:05:00|1147.2|1146.4|1148|1147.2|1152|1151.2|1147|1146.2|45460
1677831000000|2023-03-03 08:10:00|1148.4|1147.4|1147.6|1147.2|1148.4|1147.8|1146.8|1146.2|21991
1677831300000|2023-03-03 08:15:00|1147.8|1147.4|1152.2|1151.6|1152.8|1152.2|1147.6|1147.4|30447
1677831600000|2023-03-03 08:20:00|1152|1151.4|1154|1153.6|1154.8|1154.4|1151.4|1151|46957
1677831900000|2023-03-03 08:25:00|1153.8|1153.4|1153|1152.6|1153.8|1153.4|1152.4|1151.8|42292
1677832200000|2023-03-03 08:30:00|1153.2|1152.8|1157.2|1156.8|1157.4|1156.8|1152.6|1152.2|64169
1677832500000|2023-03-03 08:35:00|1157|1156.6|1157.2|1156.8|1158.8|1158.4|1156.4|1155.8|52507
1677832800000|2023-03-03 08:40:00|1157.4|1156.6|1158.4|1158|1159.6|1159|1157|1156.6|34869
1677833100000|2023-03-03 08:45:00|1158.6|1158.2|1157.6|1157.4|1159|1158.4|1156.8|1156.2|18442
1677833400000|2023-03-03 08:50:00|1157.8|1157.6|1159.6|1159.2|1159.6|1159.2|1157.4|1157|42636
1677833700000|2023-03-03 08:55:00|1159.4|1159|1161.2|1160.8|1161.2|1160.8|1159|1158.8|41691
1677834000000|2023-03-03 09:00:00|1161|1160.6|1161|1160.4|1161.6|1161.2|1160.4|1160|26131
1677834300000|2023-03-03 09:05:00|1160.8|1160.6|1160.2|1159.8|1161.8|1161.2|1160.2|1159.8|40653
1677834600000|2023-03-03 09:10:00|1160.4|1160|1161|1160.6|1161.4|1161.2|1160.2|1159.8|20886
1677834900000|2023-03-03 09:15:00|1160.8|1160.8|1161.2|1160.8|1162|1161.6|1160.8|1160.4|12049
1677835200000|2023-03-03 09:20:00|1161|1161|1159.8|1159.2|1161.4|1161|1159.4|1159.2|29320
1677835500000|2023-03-03 09:25:00|1159.6|1159.4|1160|1159.6|1160.6|1160|1159.4|1159|16823
1677835800000|2023-03-03 09:30:00|1160.2|1159.8|1160|1159.8|1160.8|1160.6|1160|1159.6|5388
1677836100000|2023-03-03 09:35:00|1160.2|1160|1160|1159.4|1162|1161.6|1159.4|1159.2|40397
1677836400000|2023-03-03 09:40:00|1159.8|1159.6|1160.4|1160|1160.6|1160.2|1159.4|1159.2|11723
1677836700000|2023-03-03 09:45:00|1160.2|1159.8|1159.4|1159|1160.2|1159.8|1159.4|1159|7182
1677837000000|2023-03-03 09:50:00|1159.2|1158.6|1159.4|1159|1160.2|1160|1159.2|1158.6|20793
1677837300000|2023-03-03 09:55:00|1159.2|1158.4|1157.2|1156.8|1159.4|1158.6|1156.8|1156.4|25428
1677837600000|2023-03-03 10:00:00|1157|1157.2|1158.2|1157.8|1158.2|1158|1156.6|1156.2|6710
1677837900000|2023-03-03 10:05:00|1158|1157.6|1157.4|1157|1158|1157.8|1156.6|1156|18907
1677838200000|2023-03-03 10:10:00|1157.2|1157.2|1157.6|1157.2|1157.6|1157.4|1157|1156.8|14858
1677838500000|2023-03-03 10:15:00|1157.4|1157|1157.8|1157.4|1159|1158.6|1157.2|1157|27163
1677838800000|2023-03-03 10:20:00|1157.6|1157.2|1157.6|1157|1158|1157.8|1156.8|1156.4|32419
1677839100000|2023-03-03 10:25:00|1157.4|1157.2|1157|1156.6|1157.6|1157.2|1156|1155.8|11068
1677839400000|2023-03-03 10:30:00|1156.8|1156.8|1157|1156.6|1157|1156.8|1156|1155.6|12721
1677839700000|2023-03-03 10:35:00|1156.8|1156.4|1156|1155.8|1157|1156.4|1155.6|1155.4|4980
1677840000000|2023-03-03 10:40:00|1155.8|1155.6|1157.8|1157.4|1158|1157.8|1155.8|1155.6|25365
1677840300000|2023-03-03 10:45:00|1157.6|1157.2|1157.4|1157|1158|1157.8|1156.8|1156.6|10440
1677840600000|2023-03-03 10:50:00|1157.6|1157.2|1157.8|1157.4|1158|1157.8|1156.8|1156.6|6822
1677840900000|2023-03-03 10:55:00|1158|1157.6|1158.8|1158.4|1158.8|1158.4|1157.6|1157.2|26000
1677841200000|2023-03-03 11:00:00|1158.6|1158.6|1159.2|1158.8|1159.4|1159.2|1158.6|1158.4|23849
1677841500000|2023-03-03 11:05:00|1159.6|1159|1158.6|1158.2|1160|1159.6|1158.6|1158.2|8058
1677841800000|2023-03-03 11:10:00|1158.4|1158|1159.2|1159|1159.6|1159.2|1158|1157.6|5559
1677842100000|2023-03-03 11:15:00|1159.4|1158.8|1159.4|1159.2|1159.8|1159.6|1158.6|1158.4|19780
1677842400000|2023-03-03 11:20:00|1159.2|1159|1159.4|1159|1159.8|1159.4|1158.8|1158.6|12701
1677842700000|2023-03-03 11:25:00|1159.2|1159.2|1159.2|1158.8|1159.6|1159.2|1159|1158.6|3889
1677843000000|2023-03-03 11:30:00|1159|1158.6|1159.6|1159.2|1159.6|1159.4|1158.8|1158.6|13387
1677843300000|2023-03-03 11:35:00|1159.4|1159|1159.8|1159.6|1160|1159.8|1159.4|1159|17983
1677843600000|2023-03-03 11:40:00|1160|1159.8|1159.4|1159.2|1160.2|1159.8|1159.2|1159|17456
1677843900000|2023-03-03 11:45:00|1159.6|1159|1159.2|1158.8|1159.8|1159.4|1158.8|1158.6|5933
1677844200000|2023-03-03 11:50:00|1159|1158.6|1159.4|1159|1159.6|1159.4|1158.8|1158.6|5528
1677844500000|2023-03-03 11:55:00|1159.6|1159.2|1159.4|1159|1159.6|1159.4|1159|1158.8|6470
1677844800000|2023-03-03 12:00:00|1159.6|1159.2|1160|1159.6|1160|1159.6|1159|1158.8|61071
1677845100000|2023-03-03 12:05:00|1159.8|1159.8|1159.4|1159|1160.4|1160.2|1159.2|1159|10278
1677845400000|2023-03-03 12:10:00|1159.6|1159.2|1159.2|1158.8|1159.8|1159.4|1159.2|1158.8|10847
1677845700000|2023-03-03 12:15:00|1159.4|1159|1158.8|1158.4|1159.4|1159.2|1158.4|1158.2|10767
1677846000000|2023-03-03 12:20:00|1158.6|1158.2|1158.6|1158.4|1158.8|1158.4|1157.4|1157.2|31894
1677846300000|2023-03-03 12:25:00|1158.8|1158.2|1159.4|1159|1159.4|1159|1158.2|1158|8168
1677846600000|2023-03-03 12:30:00|1159.2|1159.2|1160|1159.6|1160|1159.6|1159|1158.6|14171
1677846900000|2023-03-03 12:35:00|1159.8|1159.8|1160|1159.6|1160.4|1160|1159.6|1159.2|15136
1677847200000|2023-03-03 12:40:00|1159.8|1159.8|1158.8|1158.4|1160.2|1159.8|1158.6|1158.4|4022
1677847500000|2023-03-03 12:45:00|1159|1158.6|1158.6|1158.2|1159.2|1159|1158.4|1158.2|23114
1677847800000|2023-03-03 12:50:00|1158.4|1158|1158.6|1158.2|1159.2|1158.8|1158|1157.8|9827
1677848100000|2023-03-03 12:55:00|1158.8|1158.4|1158.4|1158|1158.8|1158.4|1157.8|1157.4|11833
1677848400000|2023-03-03 13:00:00|1158.2|1158.2|1158.6|1158.2|1159|1158.6|1158|1157.6|2681
1677848700000|2023-03-03 13:05:00|1158.4|1158.4|1158.6|1158.4|1159|1158.6|1158.4|1158|5385
1677849000000|2023-03-03 13:10:00|1158.4|1158.2|1158.2|1158|1158.8|1158.4|1157.8|1157.6|4183
1677849300000|2023-03-03 13:15:00|1158.4|1158.2|1159|1158.6|1159.2|1158.8|1158.2|1158|7097
1677849600000|2023-03-03 13:20:00|1159.2|1158.8|1159.4|1159|1159.6|1159.4|1158.8|1158.6|13285
1677849900000|2023-03-03 13:25:00|1159.2|1158.8|1158.8|1158.6|1160|1159.6|1158.8|1158.4|5321
1677850200000|2023-03-03 13:30:00|1158.6|1158.2|1158.8|1158.4|1159.2|1158.8|1158.4|1158|8852
1677850500000|2023-03-03 13:35:00|1159|1158.6|1158.4|1158|1159.2|1158.8|1158.2|1157.8|20701
1677850800000|2023-03-03 13:40:00|1158.2|1158.2|1156.8|1156.6|1158.4|1158.2|1156.4|1156|13343
1677851100000|2023-03-03 13:45:00|1156.6|1156.4|1157.2|1156.6|1157.6|1157.2|1156.4|1156.2|17324
1677851400000|2023-03-03 13:50:00|1157|1156.8|1156.8|1156.6|1157.8|1157.4|1156.6|1156|11042
1677851700000|2023-03-03 13:55:00|1157|1156.4|1157|1156.4|1157.8|1157.6|1156.8|1156.4|9437
1677852000000|2023-03-03 14:00:00|1156.8|1156.6|1159.2|1158.8|1159.8|1159.4|1156.8|1156.4|47098
1677852300000|2023-03-03 14:05:00|1159.4|1159|1158.6|1158.2|1159.6|1159.4|1158.4|1158.2|18542
1677852600000|2023-03-03 14:10:00|1158.4|1158.4|1158.4|1158|1158.8|1158.6|1157.8|1157.6|11830
1677852900000|2023-03-03 14:15:00|1158.2|1157.8|1157.6|1157.4|1158.6|1158.2|1157.6|1157.4|6287
1677853200000|2023-03-03 14:20:00|1158|1157.6|1157.8|1157.4|1158.6|1158.4|1157.4|1157.2|24590
1677853500000|2023-03-03 14:25:00|1157.6|1157.6|1156.6|1156.2|1158.4|1158|1156.6|1156.2|11134
1677853800000|2023-03-03 14:30:00|1157|1156.4|1159|1158.6|1159|1158.6|1156.8|1156.4|15484
1677854100000|2023-03-03 14:35:00|1159.2|1158.4|1158.8|1158.4|1159.4|1159|1158|1157.6|17444
1677854400000|2023-03-03 14:40:00|1158.6|1158.2|1158.8|1158.6|1159.4|1159.2|1158.4|1158.2|13981
1677854700000|2023-03-03 14:45:00|1159|1158.8|1161|1160.6|1161|1160.8|1159|1158.4|66600
1677855000000|2023-03-03 14:50:00|1161.4|1160.8|1162.2|1162|1162.4|1162.2|1161|1160.6|87279
1677855300000|2023-03-03 14:55:00|1162.4|1162.2|1163.6|1163.2|1164|1163.6|1162.2|1162|111511
1677855600000|2023-03-03 15:00:00|1163.4|1163.4|1161.2|1160.8|1164.4|1163.8|1160.6|1160.2|73262
1677855900000|2023-03-03 15:05:00|1161|1160.6|1162.4|1162|1162.6|1162.2|1160|1159.8|32811
1677856200000|2023-03-03 15:10:00|1162.2|1162.2|1163.4|1163|1163.4|1163|1162.2|1162|47504
1677856500000|2023-03-03 15:15:00|1163.2|1162.8|1164|1163.6|1164.2|1163.8|1163|1162.6|72490
1677856800000|2023-03-03 15:20:00|1164.2|1163.8|1165.4|1165|1165.4|1165|1163.8|1163.4|82569
1677857100000|2023-03-03 15:25:00|1165.6|1165.2|1165.2|1164.8|1166.4|1166|1164.8|1164.4|41733
1677857400000|2023-03-03 15:30:00|1165|1165|1165|1164.6|1165.6|1165.2|1164.4|1164|28944
1677857700000|2023-03-03 15:35:00|1165.2|1164.8|1165|1164.6|1165.2|1165|1164.6|1164.4|26331
1677858000000|2023-03-03 15:40:00|1164.8|1164.8|1165.2|1164.8|1165.2|1165|1164|1163.8|108761
1677858300000|2023-03-03 15:45:00|1165|1164.6|1164.4|1164|1165.2|1164.8|1163.8|1163.6|40053
1677858600000|2023-03-03 15:50:00|1164.2|1163.8|1164.6|1164.4|1165|1164.6|1164|1163.6|54339
1677858900000|2023-03-03 15:55:00|1164.4|1164.2|1163.8|1163.4|1164.6|1164.4|1163.4|1163|52935
1677859200000|2023-03-03 16:00:00|1164|1163.8|1164.4|1164.2|1165|1164.8|1163.8|1163.6|55968
1677859500000|2023-03-03 16:05:00|1164.8|1164.4|1165.6|1165.2|1166|1165.8|1164|1163.6|127221
1677859800000|2023-03-03 16:10:00|1165.4|1165.4|1167.6|1167.2|1168|1167.6|1165.4|1165|91312
1677860100000|2023-03-03 16:15:00|1167.8|1167|1168.2|1168|1169|1168.8|1167.2|1167|158208
1677860400000|2023-03-03 16:20:00|1168|1167.8|1168.6|1168.4|1168.6|1168.4|1168|1167.6|105031
1677860700000|2023-03-03 16:25:00|1168.4|1168|1168|1167.6|1168.4|1168|1166.8|1166.6|95329
1678089600000|2023-03-06 08:00:00|1172|1171|1172.2|1171.2|1173.8|1172.6|1170.2|1169|73682
1678089900000|2023-03-06 08:05:00|1172.4|1171.4|1175|1174.6|1175.8|1175|1172|1171|60608
1678090200000|2023-03-06 08:10:00|1175.4|1174.4|1173.4|1172.8|1175.6|1175|1171.2|1170.8|52307
1678090500000|2023-03-06 08:15:00|1173.6|1173|1171.8|1171.2|1174.6|1174|1171|1170.4|36124
1678090800000|2023-03-06 08:20:00|1172|1171.4|1173.4|1172.8|1174.8|1174.4|1171.6|1171|21173
1678091100000|2023-03-06 08:25:00|1173.6|1173|1170.8|1170.4|1174|1173.4|1170.6|1170.2|45451
1678091400000|2023-03-06 08:30:00|1170.6|1170.2|1171.6|1171.2|1171.6|1171.2|1170.4|1170|43238
1678091700000|2023-03-06 08:35:00|1171.8|1171.4|1172.4|1172|1173|1172.6|1170.8|1170.4|49206
1678092000000|2023-03-06 08:40:00|1172.6|1172.2|1173.8|1173.4|1174|1173.6|1172.4|1172|36512
1678092300000|2023-03-06 08:45:00|1173.6|1173|1175.8|1175.2|1175.8|1175.4|1173.6|1173|30609
1678092600000|2023-03-06 08:50:00|1175.6|1175.4|1178.2|1178|1178.6|1178.2|1175.6|1175|33370
1678092900000|2023-03-06 08:55:00|1178.6|1177.8|1176.6|1176.4|1178.6|1178|1176.2|1175.8|35831
1678093200000|2023-03-06 09:00:00|1176.8|1176.6|1176.4|1176|1178|1177.6|1176.2|1175.8|17388
1678093500000|2023-03-06 09:05:00|1176.2|1176.2|1175.2|1174.6|1176.8|1176.4|1175|1174.4|23337
1678093800000|2023-03-06 09:10:00|1175|1174.4|1174.4|1174.2|1176|1175.4|1174.4|1174|13357
1678094100000|2023-03-06 09:15:00|1174.8|1174|1173.4|1173|1175|1174.8|1172.8|1172.4|31261
1678094400000|2023-03-06 09:20:00|1173.2|1172.6|1173.6|1173|1174.4|1174.2|1172.8|1172.4|18057
1678094700000|2023-03-06 09:25:00|1173.4|1173.2|1173.6|1173|1174|1173.6|1173.2|1172.8|8988
1678095000000|2023-03-06 09:30:00|1173.4|1173.2|1174.4|1174|1174.4|1174|1173.2|1173|7767
1678095300000|2023-03-06 09:35:00|1174.8|1174.4|1175.2|1175|1176|1175.8|1174.6|1174.4|28152
1678095600000|2023-03-06 09:40:00|1175.4|1174.8|1175.6|1175.2|1176|1175.6|1174.8|1174.2|8514
1678095900000|2023-03-06 09:45:00|1175.4|1175.4|1174.8|1174.6|1175.6|1175.4|1174.4|1173.8|12736
1678096200000|2023-03-06 09:50:00|1175.2|1174.8|1173.6|1173|1175.2|1174.8|1173|1172.4|22571
1678096500000|2023-03-06 09:55:00|1173.4|1173.2|1174.4|1173.8|1174.4|1174|1172.4|1172|12200
1678096800000|2023-03-06 10:00:00|1174.2|1174|1173.2|1172.8|1174.6|1174.2|1173.2|1172.8|11399
1678097100000|2023-03-06 10:05:00|1173.4|1173|1172.4|1172.2|1173.4|1173|1171.4|1171.2|35116
1678097400000|2023-03-06 10:10:00|1172.6|1172.4|1174|1173.6|1174.6|1174.2|1172.2|1172|18835
1678097700000|2023-03-06 10:15:00|1173.8|1173.4|1173.8|1173.4|1174.8|1174.4|1173.4|1173.2|9318
1678098000000|2023-03-06 10:20:00|1174|1173.6|1172.4|1172.2|1175|1174.6|1172.4|1172|18757
1678098300000|2023-03-06 10:25:00|1172.2|1172|1173.2|1173|1173.4|1173|1171.6|1171.4|21265
1678098600000|2023-03-06 10:30:00|1173|1172.8|1173.4|1173.2|1173.4|1173.2|1173|1172.6|11958
1678098900000|2023-03-06 10:35:00|1174|1173.6|1172.6|1172.2|1174.2|1173.8|1172.6|1172.2|7963
1678099200000|2023-03-06 10:40:00|1172.4|1172|1171.6|1171.4|1172.6|1172.2|1171.6|1171.4|20092
1678099500000|2023-03-06 10:45:00|1172|1171.6|1171.4|1171|1172.6|1172.2|1171.2|1171|13340
1678099800000|2023-03-06 10:50:00|1171.8|1171.2|1170.8|1170.4|1172|1171.6|1170.6|1170.4|29288
1678100100000|2023-03-06 10:55:00|1170.6|1170.2|1171|1170.8|1171.4|1171|1170.4|1170|27296
1678100400000|2023-03-06 11:00:00|1171.4|1171|1169.8|1169.6|1171.6|1171.4|1169.8|1169.6|30916
1678100700000|2023-03-06 11:05:00|1169.6|1169.4|1169.2|1169|1169.8|1169.6|1168.6|1168.2|10924
1678101000000|2023-03-06 11:10:00|1169.4|1169.2|1168.8|1168.4|1170|1169.8|1168.8|1168.4|11968
1678101300000|2023-03-06 11:15:00|1168.6|1168.2|1169.4|1168.8|1169.4|1169|1168.2|1167.8|21923
1678101600000|2023-03-06 11:20:00|1169.2|1169|1168.6|1168.4|1169.4|1169.2|1168.2|1167.8|25058
1678101900000|2023-03-06 11:25:00|1168.4|1168.2|1166|1165.8|1168.4|1168.2|1166|1165.4|21363
1678102200000|2023-03-06 11:30:00|1165.8|1165.6|1166.2|1166|1166.6|1166.2|1164.8|1164.4|18077
1678102500000|2023-03-06 11:35:00|1166.6|1166.2|1168|1167.6|1168|1167.6|1166.4|1166.2|15269
1678102800000|2023-03-06 11:40:00|1167.8|1167.4|1167.2|1166.6|1167.8|1167.4|1166.6|1166.4|9459
1678103100000|2023-03-06 11:45:00|1167|1166.8|1167.6|1167.2|1168|1167.6|1166.4|1166|10260
1678103400000|2023-03-06 11:50:00|1167.8|1167.4|1167|1166.6|1168|1167.6|1166.4|1166|11455
1678103700000|2023-03-06 11:55:00|1166.8|1166.4|1165.6|1165.2|1167.4|1167.2|1165.6|1165.2|7168
1678104000000|2023-03-06 12:00:00|1166.2|1165.6|1165.8|1165.6|1167.4|1166.8|1165.6|1165.2|14446
1678104300000|2023-03-06 12:05:00|1166.2|1165.4|1165.8|1165.4|1166.4|1166|1165.6|1165.2|6515
1678104600000|2023-03-06 12:10:00|1165.6|1165.2|1163.2|1163|1165.8|1165.2|1163.2|1163|20568
1678104900000|2023-03-06 12:15:00|1163|1162.6|1163.4|1163|1163.6|1163.4|1162.8|1162.4|31927
1678105200000|2023-03-06 12:20:00|1163.2|1163.2|1164.4|1164.2|1164.6|1164.2|1163.2|1163|5759
1678105500000|2023-03-06 12:25:00|1164.8|1164.6|1165.4|1165|1165.4|1165|1164.8|1164.6|8191
1678105800000|2023-03-06 12:30:00|1165.2|1164.6|1165.4|1165|1166|1165.8|1165|1164.6|19654
1678106100000|2023-03-06 12:35:00|1165.2|1164.8|1166.2|1165.8|1166.2|1165.8|1165|1164.8|20648
1678106400000|2023-03-06 12:40:00|1166|1165.4|1165.6|1165.4|1166.2|1165.6|1165|1164.8|8753
1678106700000|2023-03-06 12:45:00|1165.4|1165.2|1165.6|1165.2|1165.6|1165.2|1164.8|1164.6|6642
1678107000000|2023-03-06 12:50:00|1165.4|1165|1165.4|1165|1165.4|1165.4|1164.6|1164.2|17888
1678107300000|2023-03-06 12:55:00|1165.2|1164.8|1164.6|1164.2|1165.8|1165.4|1164.4|1164|26316
1678107600000|2023-03-06 13:00:00|1164.4|1164.4|1165|1164.8|1165.4|1165|1164.4|1164.2|13107
1678107900000|2023-03-06 13:05:00|1165.2|1164.6|1165.2|1164.8|1165.4|1165.2|1164|1163.8|18787
1678108200000|2023-03-06 13:10:00|1165|1165|1166|1165.6|1166|1165.6|1164.8|1164.4|14283
1678108500000|2023-03-06 13:15:00|1165.8|1165.8|1165.6|1165.2|1166.2|1165.8|1165.2|1164.8|16018
1678108800000|2023-03-06 13:20:00|1165.4|1165|1166|1165.6|1166.6|1166.2|1165.4|1165|9930
1678109100000|2023-03-06 13:25:00|1165.8|1165.4|1165.6|1165.2|1166|1165.8|1165|1164.6|21549
1678109400000|2023-03-06 13:30:00|1165.4|1165|1166.6|1166.2|1166.8|1166.4|1165.4|1165|19350
1678109700000|2023-03-06 13:35:00|1166.8|1166.4|1167.6|1167.2|1168|1167.6|1166.8|1166.4|44483
1678110000000|2023-03-06 13:40:00|1167.8|1167.4|1167.6|1167.2|1168|1167.8|1167.2|1167|11718
1678110300000|2023-03-06 13:45:00|1167.4|1167.4|1167.6|1167.2|1167.6|1167.4|1167|1166.6|8182
1678110600000|2023-03-06 13:50:00|1167.4|1167|1167.8|1167.4|1167.8|1167.4|1166.8|1166.4|19507
1678110900000|2023-03-06 13:55:00|1168|1167.6|1168.2|1167.8|1168.2|1168|1167.6|1167.4|25943
1678111200000|2023-03-06 14:00:00|1168.4|1168|1167.6|1167.2|1168.4|1168.2|1167.2|1166.6|14860
1678111500000|2023-03-06 14:05:00|1167.8|1167.4|1168.8|1168.4|1169|1168.6|1167.2|1166.8|19979
1678111800000|2023-03-06 14:10:00|1168.6|1168.2|1168.6|1168.2|1169|1168.6|1168.4|1168.2|25872
1678112100000|2023-03-06 14:15:00|1168.4|1168.4|1167.8|1167.4|1168.8|1168.4|1167.8|1167.4|18914
1678112400000|2023-03-06 14:20:00|1167.6|1167.6|1169.4|1169|1169.6|1169.2|1167.4|1167|18049
1678112700000|2023-03-06 14:25:00|1169.6|1169.2|1169.6|1169.2|1170|1169.6|1169|1168.8|18328
1678113000000|2023-03-06 14:30:00|1169.4|1169.4|1171|1170.6|1171.4|1171|1169|1168.4|39972
1678113300000|2023-03-06 14:35:00|1171.8|1171.4|1170.6|1170.2|1172.4|1172|1170.2|1170|67194
1678113600000|2023-03-06 14:40:00|1170.4|1170|1170.4|1170|1170.8|1170.4|1169.2|1168.8|25805
1678113900000|2023-03-06 14:45:00|1170.8|1170.2|1170.2|1169.8|1171|1170.8|1170|1169.6|18412
1678114200000|2023-03-06 14:50:00|1170.4|1170|1169.4|1169.2|1170.6|1170.2|1169.4|1169|12983
1678114500000|2023-03-06 14:55:00|1169.6|1169.4|1170.2|1169.8|1170.4|1170.2|1169.6|1169.4|42013
1678114800000|2023-03-06 15:00:00|1170|1169.6|1171.8|1171.4|1171.8|1171.6|1169.8|1169.6|38872
1678115100000|2023-03-06 15:05:00|1171.6|1171.2|1172.6|1172.2|1172.6|1172.2|1171.2|1170.8|49118
1678115400000|2023-03-06 15:10:00|1172.8|1172.4|1174.4|1174|1174.4|1174.2|1172.4|1172.2|24941
1678115700000|2023-03-06 15:15:00|1174.2|1173.6|1173.4|1173|1174.6|1174.2|1172.8|1172.6|64167
1678116000000|2023-03-06 15:20:00|1173.8|1173.2|1173.8|1173.4|1174|1173.6|1172.6|1172.4|20635
1678116300000|2023-03-06 15:25:00|1173.6|1173.2|1173.6|1173.2|1174|1173.8|1173|1172.6|29372
1678116600000|2023-03-06 15:30:00|1173.8|1173.4|1174.4|1174|1174.4|1174.2|1173.6|1173.2|22105
1678116900000|2023-03-06 15:35:00|1174.2|1174.2|1174.2|1173.8|1174.2|1174.2|1173.2|1173|30110
1678117200000|2023-03-06 15:40:00|1174|1173.6|1173.6|1173.2|1174|1173.6|1173.4|1173|40597
1678117500000|2023-03-06 15:45:00|1173.4|1173.4|1173.4|1173|1174.4|1174|1173.2|1173|26552
1678117800000|2023-03-06 15:50:00|1173.2|1172.8|1173.6|1173.4|1173.6|1173.4|1173.2|1172.8|8111
1678118100000|2023-03-06 15:55:00|1173.4|1173.2|1173.6|1173.2|1174.4|1174|1173.4|1173.2|32260
1678118400000|2023-03-06 16:00:00|1173.4|1173.4|1173.8|1173.4|1174|1173.8|1173.2|1173|44042
1678118700000|2023-03-06 16:05:00|1174|1173.8|1174.4|1174|1174.4|1174.2|1173.8|1173.6|59849
1678119000000|2023-03-06 16:10:00|1174.2|1174.2|1174.4|1174|1174.4|1174.2|1173.8|1173.6|124519
1678119300000|2023-03-06 16:15:00|1174.2|1173.8|1174.4|1174.2|1174.6|1174.4|1173.8|1173.4|65610
1678119600000|2023-03-06 16:20:00|1174.8|1174.6|1174|1173.8|1174.8|1174.6|1173.8|1173.6|88775
1678119900000|2023-03-06 16:25:00|1174.2|1174|1174.8|1174.4|1175|1174.6|1173.4|1173.2|120455
1678176000000|2023-03-07 08:00:00|1178.6|1177.4|1175|1174.2|1179|1178|1174.2|1173.2|55718
1678176300000|2023-03-07 08:05:00|1174.8|1174.4|1175.2|1174.4|1176|1175.4|1173.4|1172.6|27680
1678176600000|2023-03-07 08:10:00|1175|1174.6|1176.8|1176.4|1177.4|1177|1175|1174.2|18886
1678176900000|2023-03-07 08:15:00|1177.2|1176.6|1176.6|1176.4|1177.6|1177.4|1175.8|1175.4|24811
1678177200000|2023-03-07 08:20:00|1176.8|1176.2|1176.4|1176|1177|1176.6|1174.6|1174.2|19397
1678177500000|2023-03-07 08:25:00|1176.6|1176.2|1175|1174.4|1176.8|1176.4|1174.6|1174|34749
1678177800000|2023-03-07 08:30:00|1174.8|1174.6|1176.6|1176|1178|1177.4|1174.8|1174.6|51857
1678178100000|2023-03-07 08:35:00|1176.4|1176.2|1175.2|1174.8|1177|1176.6|1175.2|1174.8|13929
1678178400000|2023-03-07 08:40:00|1175.4|1174.6|1174.6|1174.4|1176.2|1175.6|1174.6|1174.2|7840
1678178700000|2023-03-07 08:45:00|1174.8|1174.6|1174.6|1174|1175.4|1175|1173.6|1173.2|25968
1678179000000|2023-03-07 08:50:00|1174.4|1174.2|1174|1173.8|1174.6|1174.4|1173.4|1173.2|10079
1678179300000|2023-03-07 08:55:00|1174.2|1174|1171.2|1170.8|1174.2|1174|1171.2|1170.8|40913
1678179600000|2023-03-07 09:00:00|1171|1170.4|1170|1169.6|1171.2|1170.6|1169|1168.4|52080
1678179900000|2023-03-07 09:05:00|1169.8|1169.4|1171.8|1171.4|1171.8|1171.4|1168.2|1168|30806
1678180200000|2023-03-07 09:10:00|1172|1171.6|1170.4|1169.8|1172.6|1172.2|1170.2|1169.6|13021
1678180500000|2023-03-07 09:15:00|1170.6|1170|1172.4|1172|1173|1172.8|1170.4|1169.8|72436
1678180800000|2023-03-07 09:20:00|1172.2|1172.2|1171.6|1171.2|1172.4|1172.2|1170.8|1170.4|13719
1678181100000|2023-03-07 09:25:00|1171.8|1171.4|1171|1170.6|1172.4|1172|1171|1170.4|36522
1678181400000|2023-03-07 09:30:00|1171.2|1171|1170|1169.8|1171.8|1171.6|1170|1169.8|25448
1678181700000|2023-03-07 09:35:00|1170.2|1169.4|1171.8|1171.4|1171.8|1171.4|1169.6|1169.4|16862
1678182000000|2023-03-07 09:40:00|1171.6|1171.2|1172|1171.8|1172.2|1172|1171|1170.6|8435
1678182300000|2023-03-07 09:45:00|1172.2|1172|1171.8|1171.6|1173|1172.6|1171.8|1171.4|15392
1678182600000|2023-03-07 09:50:00|1172|1171.2|1172.4|1172|1172.4|1172.2|1171.6|1171.2|33728
1678182900000|2023-03-07 09:55:00|1172.2|1171.8|1172|1171.6|1172.2|1172|1171.2|1171|4193
1678183200000|2023-03-07 10:00:00|1172.2|1171.8|1171.8|1171.4|1172.2|1171.8|1171.6|1171.2|5888
1678183500000|2023-03-07 10:05:00|1171.6|1171.6|1172|1171.6|1172|1171.6|1171.6|1171.2|4947
1678183800000|2023-03-07 10:10:00|1171.8|1171.2|1174|1173.6|1174.2|1173.8|1171.6|1171.2|39523
1678184100000|2023-03-07 10:15:00|1173.8|1173.4|1174.4|1174|1175|1174.6|1173.6|1173.4|20341
1678184400000|2023-03-07 10:20:00|1174.2|1173.8|1173.6|1173.4|1174.4|1174|1173.6|1173.4|14855
1678184700000|2023-03-07 10:25:00|1173.8|1173.2|1174.6|1174.2|1174.6|1174.2|1173.6|1173.2|11466
1678185000000|2023-03-07 10:30:00|1174.4|1174.4|1176.6|1176.2|1176.8|1176.4|1174.4|1174.2|61893
1678185300000|2023-03-07 10:35:00|1176.4|1176.4|1179.2|1179|1179.2|1179|1176.4|1176.2|49966
1678185600000|2023-03-07 10:40:00|1179|1178.6|1177.4|1177.2|1179|1178.6|1177|1176.8|27424
1678185900000|2023-03-07 10:45:00|1177.6|1177|1176|1175.6|1177.6|1177|1175.8|1175.4|28860
1678186200000|2023-03-07 10:50:00|1175.8|1175.8|1174.6|1174.4|1176.4|1175.8|1174.6|1174.4|43911
1678186500000|2023-03-07 10:55:00|1174.4|1174|1173.2|1172.8|1174.4|1174|1173|1172.6|14896
1678186800000|2023-03-07 11:00:00|1173|1173|1172.4|1172.2|1173.2|1173|1172.4|1172|16559
1678187100000|2023-03-07 11:05:00|1173|1172.4|1173.2|1172.8|1173.2|1173|1172.6|1172.2|3769
1678187400000|2023-03-07 11:10:00|1173|1173|1172.8|1172.6|1173.4|1173|1172.6|1172.4|3136
1678187700000|2023-03-07 11:15:00|1173.2|1172.8|1174|1173.6|1174.2|1173.8|1172.8|1172.6|12142
1678188000000|2023-03-07 11:20:00|1173.8|1173.4|1174|1173.4|1174.2|1173.8|1173.6|1173.2|11485
1678188300000|2023-03-07 11:25:00|1173.8|1173.6|1175|1174.6|1175|1174.8|1173.6|1173.2|21337
1678188600000|2023-03-07 11:30:00|1174.6|1174.2|1174.4|1174.2|1174.8|1174.4|1174.2|1174|8232
1678188900000|2023-03-07 11:35:00|1174.2|1174|1174.4|1174.2|1174.6|1174.2|1174|1173.8|14760
1678189200000|2023-03-07 11:40:00|1174.2|1174|1173.6|1173.4|1174.2|1174.2|1173.4|1173.2|13961
1678189500000|2023-03-07 11:45:00|1173.4|1173.2|1172.8|1172.6|1173.4|1173.2|1172.8|1172.6|4947
1678189800000|2023-03-07 11:50:00|1173.2|1172.8|1174.2|1173.8|1174.6|1174.2|1173.2|1172.6|7286
1678190100000|2023-03-07 11:55:00|1174.4|1174|1174.2|1173.8|1174.4|1174|1173.8|1173.4|7257
1678190400000|2023-03-07 12:00:00|1174.4|1174|1174|1173.6|1174.4|1174|1173.8|1173.6|3406
1678190700000|2023-03-07 12:05:00|1173.8|1173.8|1172.8|1172.6|1174|1173.8|1172.8|1172.6|7071
1678191000000|2023-03-07 12:10:00|1173|1172.4|1172.2|1172|1173|1172.8|1172.2|1172|4105
1678191300000|2023-03-07 12:15:00|1172|1171.6|1172.2|1172|1172.6|1172.2|1171.2|1171|14098
1678191600000|2023-03-07 12:20:00|1172.4|1172.2|1171.8|1171.6|1173|1172.8|1171.4|1171.2|14776
1678191900000|2023-03-07 12:25:00|1171.6|1171.2|1171.6|1171.4|1172|1171.6|1171.4|1171.2|5707
1678192200000|2023-03-07 12:30:00|1171.8|1171.6|1170.6|1170.2|1171.8|1171.6|1170.4|1170|13034
1678192500000|2023-03-07 12:35:00|1170.4|1170|1169.8|1169.4|1170.8|1170.4|1169.6|1169.4|25233
1678192800000|2023-03-07 12:40:00|1170.2|1169.6|1170.4|1170|1170.6|1170.2|1170|1169.4|12677
1678193100000|2023-03-07 12:45:00|1170.8|1170.2|1170.8|1170.4|1170.8|1170.6|1170|1169.6|3308
1678193400000|2023-03-07 12:50:00|1170.6|1170.2|1170.4|1170.2|1170.8|1170.2|1170|1169.6|8579
1678193700000|2023-03-07 12:55:00|1170.6|1170|1170.6|1170.2|1170.6|1170.4|1170.6|1170|389
1678194000000|2023-03-07 13:00:00|1171|1170.4|1171.6|1171.2|1171.6|1171.4|1170.8|1170.2|17090
1678194300000|2023-03-07 13:05:00|1172|1171.4|1173.2|1172.6|1173.2|1172.8|1171.6|1171.2|29511
1678194600000|2023-03-07 13:10:00|1173|1172.8|1172.2|1172|1173|1172.8|1172.2|1171.8|11351
1678194900000|2023-03-07 13:15:00|1172|1171.6|1172.2|1171.8|1172.2|1172|1171.6|1171.4|14646
1678195200000|2023-03-07 13:20:00|1172|1171.6|1171|1170.6|1172.2|1172|1170.4|1170.2|6331
1678195500000|2023-03-07 13:25:00|1170.8|1170.8|1170|1169.6|1171|1170.8|1170|1169.6|9299
1678195800000|2023-03-07 13:30:00|1169.8|1169.4|1170|1169.6|1170.6|1170.2|1169.8|1169.4|2195
1678196100000|2023-03-07 13:35:00|1170.2|1169.8|1170|1169.8|1171|1170.8|1170|1169.6|35820
1678196400000|2023-03-07 13:40:00|1170.2|1170|1171.6|1171.2|1171.6|1171.2|1170.2|1169.8|7095
1678196700000|2023-03-07 13:45:00|1171.8|1171|1172.8|1172.4|1173|1172.4|1171.2|1170.6|44936
1678197000000|2023-03-07 13:50:00|1173|1172.2|1172.2|1172|1173|1172.8|1172|1171.6|29776
1678197300000|2023-03-07 13:55:00|1172|1171.6|1173|1172.6|1173|1172.8|1171.8|1171.4|6874
1678197600000|2023-03-07 14:00:00|1172.8|1172.8|1172.4|1172|1173|1172.8|1172.2|1172|11546
1678197900000|2023-03-07 14:05:00|1172.2|1171.8|1171|1170.6|1172.4|1172|1170.6|1170.2|18250
1678198200000|2023-03-07 14:10:00|1170.8|1170.4|1171.4|1171.2|1171.8|1171.4|1170.6|1170.4|5344
1678198500000|2023-03-07 14:15:00|1171.2|1171|1171|1170.6|1171.4|1171|1170.6|1170.2|22978
1678198800000|2023-03-07 14:20:00|1170.8|1170.4|1171|1170.6|1171.2|1170.8|1170.6|1170.2|4067
1678199100000|2023-03-07 14:25:00|1170.8|1170.4|1170.4|1170|1171|1170.6|1170.2|1170|13888
1678199400000|2023-03-07 14:30:00|1170.2|1169.8|1169.4|1169|1170.4|1170|1168.8|1168.4|81998
1678199700000|2023-03-07 14:35:00|1169.2|1168.8|1166.8|1166.4|1169.2|1169|1166.6|1166.2|56150
1678200000000|2023-03-07 14:40:00|1167|1166.6|1164.8|1164.4|1167|1166.6|1164.6|1164|61799
1678200300000|2023-03-07 14:45:00|1164.6|1164.2|1166|1165.8|1166.2|1165.8|1164.6|1164.2|64025
1678200600000|2023-03-07 14:50:00|1165.8|1165.6|1164.4|1164.2|1166|1165.8|1164.4|1164|43053
1678200900000|2023-03-07 14:55:00|1164.2|1164|1163.4|1163|1164.2|1164|1163.4|1163|44715
1678201200000|2023-03-07 15:00:00|1163|1162.6|1160.8|1160.2|1163.2|1162.6|1160.6|1160.2|105500
1678201500000|2023-03-07 15:05:00|1160.6|1160.4|1160.6|1160.2|1161.2|1160.8|1158.6|1158.4|90640
1678201800000|2023-03-07 15:10:00|1160.4|1160|1165.4|1165|1165.4|1165|1159.4|1159.2|63460
1678202100000|2023-03-07 15:15:00|1165.2|1164.4|1164|1163.6|1165.4|1165.2|1163.2|1162.8|51036
1678202400000|2023-03-07 15:20:00|1164.2|1163.8|1163.2|1162.8|1165.8|1165.4|1163.2|1162.8|47419
1678202700000|2023-03-07 15:25:00|1163|1163|1162|1161.6|1163.4|1163|1161.4|1161.2|38314
1678203000000|2023-03-07 15:30:00|1161.8|1161.8|1161.8|1161.2|1163.4|1163|1161.4|1161|46590
1678203300000|2023-03-07 15:35:00|1161.6|1161.4|1160.2|1159.8|1161.8|1161.4|1159.4|1159.2|50383
1678203600000|2023-03-07 15:40:00|1160.4|1160|1159.2|1158.8|1160.6|1160.4|1159|1158.6|72353
1678203900000|2023-03-07 15:45:00|1159|1158.6|1158.4|1157.8|1159.8|1159.4|1158|1157.6|75242
1678204200000|2023-03-07 15:50:00|1158.2|1158|1157.6|1157.4|1158.4|1158|1157|1156.6|36155
1678204500000|2023-03-07 15:55:00|1157.4|1157.2|1157.4|1157|1158.2|1157.8|1156.4|1156|113548
1678204800000|2023-03-07 16:00:00|1157.6|1157.2|1158|1157.6|1158.8|1158.4|1156.4|1156.2|129554
1678205100000|2023-03-07 16:05:00|1157.8|1157.4|1157|1156.8|1158.8|1158.6|1156.4|1156|95173
1678205400000|2023-03-07 16:10:00|1157.4|1157|1157.8|1157.4|1158.4|1158.2|1157.4|1157|68758
1678205700000|2023-03-07 16:15:00|1157.6|1157.2|1157.2|1157|1158.4|1158.2|1157.2|1156.8|51808
1678206000000|2023-03-07 16:20:00|1157.4|1157.2|1157.8|1157.6|1157.8|1157.6|1156.6|1156.4|122142
1678206300000|2023-03-07 16:25:00|1158|1157.8|1157.6|1157.2|1158|1157.8|1157.2|1156.8|98562
1678262400000|2023-03-08 08:00:00|1153|1152.2|1151.8|1151|1156.2|1155.4|1149.8|1149|80450
1678262700000|2023-03-08 08:05:00|1152|1151.2|1146.4|1146|1152|1151.2|1145.8|1145.2|37379
1678263000000|2023-03-08 08:10:00|1146.8|1145.8|1150.2|1149.6|1151.8|1151.2|1146.2|1145.8|54799
1678263300000|2023-03-08 08:15:00|1150.6|1149.8|1153|1152.6|1155.2|1154.6|1150.4|1149.8|63156
1678263600000|2023-03-08 08:20:00|1152.4|1151.8|1155.6|1155|1155.6|1155|1151.6|1151.2|23798
1678263900000|2023-03-08 08:25:00|1156|1155.2|1151.8|1151.4|1156|1155.6|1151.8|1151.2|39182
1678264200000|2023-03-08 08:30:00|1152|1151.6|1153|1152.6|1154|1153.6|1151.6|1151.2|19477
1678264500000|2023-03-08 08:35:00|1152.8|1152.4|1152.8|1152.4|1153.8|1153.2|1151|1150.4|47277
1678264800000|2023-03-08 08:40:00|1153.2|1152.6|1152.4|1151.8|1154|1153.4|1151.8|1151.4|7664
1678265100000|2023-03-08 08:45:00|1152.2|1151.6|1150.8|1150.4|1152.6|1152.2|1150.6|1150.2|25063
1678265400000|2023-03-08 08:50:00|1150.6|1150|1148.6|1148.2|1150.8|1150.2|1148.2|1147.8|41179
1678265700000|2023-03-08 08:55:00|1148.8|1148|1150|1149.6|1150.2|1150|1147.6|1147|54370
1678266000000|2023-03-08 09:00:00|1150.2|1149.8|1150.4|1150|1151.6|1151.4|1149.4|1149|43948
1678266300000|2023-03-08 09:05:00|1150.8|1149.8|1150.4|1150|1151.4|1151|1150.2|1149.8|24533
1678266600000|2023-03-08 09:10:00|1150.6|1150.2|1150|1149.4|1152|1151.6|1149.8|1149.4|30135
1678266900000|2023-03-08 09:15:00|1150.2|1149.6|1151.2|1150.8|1151.4|1151|1149.8|1149.4|21956
1678267200000|2023-03-08 09:20:00|1151|1151|1153.6|1153.2|1153.8|1153.2|1151|1150.8|45001
1678267500000|2023-03-08 09:25:00|1153.8|1153.4|1159|1158.6|1159|1158.6|1153.4|1153|58202
1678267800000|2023-03-08 09:30:00|1159.2|1158.8|1163.8|1163.2|1163.8|1163.4|1159.2|1158.6|60953
1678268100000|2023-03-08 09:35:00|1163.6|1163.6|1165.8|1165.4|1165.8|1165.4|1163.6|1163.6|86583
1678268400000|2023-03-08 09:40:00|1166|1165.2|1166.2|1166|1166.8|1166.6|1165.4|1165.2|47118
1678268700000|2023-03-08 09:45:00|1166.4|1166.2|1165.2|1165|1166.4|1166.2|1164.6|1164.4|70638
1678269000000|2023-03-08 09:50:00|1165|1164.4|1165.4|1165|1165.8|1165.4|1164.8|1164.4|43131
1678269300000|2023-03-08 09:55:00|1165.2|1164.8|1165.6|1165.4|1165.8|1165.4|1164.4|1164|39649
1678269600000|2023-03-08 10:00:00|1165.8|1165.2|1166.2|1165.8|1167.8|1167.4|1165.4|1165.2|91343
1678269900000|2023-03-08 10:05:00|1166.4|1165.6|1165.6|1165|1166.4|1165.8|1164.6|1164.2|17851
1678270200000|2023-03-08 10:10:00|1165.8|1165.2|1164.6|1164.4|1166.2|1165.6|1164.2|1163.6|18360
1678270500000|2023-03-08 10:15:00|1164.8|1164.2|1163.6|1163.2|1165.4|1165.2|1162.8|1162.2|11658
1678270800000|2023-03-08 10:20:00|1163.4|1163.4|1163|1162.6|1163.6|1163.4|1162.6|1162.2|19961
1678271100000|2023-03-08 10:25:00|1162.8|1162.2|1164|1163.6|1164|1163.6|1162.4|1162|10206
1678271400000|2023-03-08 10:30:00|1164.2|1163.8|1162.4|1162|1164.2|1164|1162.4|1162|45363
1678271700000|2023-03-08 10:35:00|1162.6|1162.2|1162|1161.4|1162.6|1162.4|1161.2|1160.6|12359
1678272000000|2023-03-08 10:40:00|1162.4|1161.6|1162.4|1161.8|1163|1162.6|1161.4|1161.2|16563
1678272300000|2023-03-08 10:45:00|1162.2|1162|1163|1162.8|1163.4|1163|1162|1161.6|7046
1678272600000|2023-03-08 10:50:00|1162.8|1162.6|1162.4|1162|1163.4|1163|1161.8|1161.4|15329
1678272900000|2023-03-08 10:55:00|1162.6|1161.8|1163.4|1163|1163.4|1163|1162.4|1161.8|7015
1678273200000|2023-03-08 11:00:00|1163.2|1162.8|1163.8|1163.4|1164|1163.6|1163|1162.8|9795
1678273500000|2023-03-08 11:05:00|1164|1163.6|1163.4|1163|1164|1163.6|1163|1162.8|8845
1678273800000|2023-03-08 11:10:00|1164|1163.2|1164|1163.6|1164.6|1164.2|1163.4|1163|25005
1678274100000|2023-03-08 11:15:00|1164.2|1163.8|1164.6|1164.2|1164.6|1164.2|1164|1163.6|2204
1678274400000|2023-03-08 11:20:00|1164.8|1164.4|1166|1165.6|1166|1165.8|1164.6|1164.2|14105
1678274700000|2023-03-08 11:25:00|1165.8|1165.4|1167.4|1167.2|1167.6|1167.2|1165.6|1165.4|57160
1678275000000|2023-03-08 11:30:00|1167.6|1167|1164.4|1164|1167.6|1167|1164.2|1163.8|10969
1678275300000|2023-03-08 11:35:00|1164.6|1163.8|1164|1163.6|1164.6|1164.4|1163.4|1163|9081
1678275600000|2023-03-08 11:40:00|1163.8|1163.8|1164|1163.4|1164.4|1164|1163.8|1163.4|19251
1678275900000|2023-03-08 11:45:00|1164.2|1163.6|1164.6|1164.2|1165.2|1164.8|1164.2|1163.4|8420
1678276200000|2023-03-08 11:50:00|1164.4|1164.4|1164.4|1164.2|1165|1164.6|1163.8|1163.4|17716
1678276500000|2023-03-08 11:55:00|1164.2|1163.8|1162.6|1162.4|1164.2|1164|1162.6|1162.2|32059
1678276800000|2023-03-08 12:00:00|1163|1162.8|1163|1162.6|1163.4|1163|1162.4|1162|6319
1678277100000|2023-03-08 12:05:00|1163.2|1162.8|1163.2|1162.8|1163.8|1163.6|1162.8|1162.6|6931
1678277400000|2023-03-08 12:10:00|1163.4|1163|1162|1161.8|1163.6|1163.2|1162|1161.8|9087
1678277700000|2023-03-08 12:15:00|1161.8|1161.4|1162.2|1161.8|1162.4|1162|1161.4|1161|3400
1678278000000|2023-03-08 12:20:00|1162|1161.4|1158.2|1157.6|1162.2|1161.6|1158.2|1157.6|9544
1678278300000|2023-03-08 12:25:00|1158.4|1157.8|1159|1158.4|1159.2|1158.6|1157.6|1157.2|10044
1678278600000|2023-03-08 12:30:00|1158.8|1158.6|1159.8|1159.4|1160|1159.6|1158.6|1158.4|9075
1678278900000|2023-03-08 12:35:00|1160|1159.6|1159|1158.4|1160.4|1160|1158.8|1158.4|17828
1678279200000|2023-03-08 12:40:00|1159.2|1158.6|1159.4|1159|1159.8|1159.4|1158.8|1158.4|9840
1678279500000|2023-03-08 12:45:00|1159.2|1158.8|1159.2|1159|1159.8|1159.4|1159.2|1158.8|10171
1678279800000|2023-03-08 12:50:00|1159.4|1159.2|1159.2|1158.8|1159.6|1159.4|1159|1158.8|9553
1678280100000|2023-03-08 12:55:00|1159|1159|1158.8|1158.4|1159.2|1159|1158.8|1158.4|2610
1678280400000|2023-03-08 13:00:00|1159|1158.6|1159.2|1158.8|1159.4|1159|1158.6|1158.4|5324
1678280700000|2023-03-08 13:05:00|1159.4|1159|1160.8|1160.4|1161|1160.6|1159.4|1158.8|7654
1678281000000|2023-03-08 13:10:00|1160.6|1160.2|1161.8|1161.6|1162.6|1162.2|1160.6|1160.2|10153
1678281300000|2023-03-08 13:15:00|1162.2|1160.8|1161.2|1160.8|1162.2|1161.8|1160.2|1159.8|10145
1678281600000|2023-03-08 13:20:00|1161.4|1161|1163.6|1163|1163.6|1163.2|1160.8|1160.6|19789
1678281900000|2023-03-08 13:25:00|1163.8|1163.2|1165|1164.6|1165|1164.8|1163.8|1163|11726
1678282200000|2023-03-08 13:30:00|1165.2|1164.8|1165.4|1165|1166.2|1165.8|1165|1164.6|22639
1678282500000|2023-03-08 13:35:00|1165.2|1164.8|1164.4|1164|1165.4|1165|1164.4|1164|8252
1678282800000|2023-03-08 13:40:00|1164.2|1164.2|1165.4|1165.2|1165.8|1165.4|1164.2|1164|28982
1678283100000|2023-03-08 13:45:00|1165.6|1165.4|1165.6|1165.2|1165.8|1165.4|1165|1164.6|10400
1678283400000|2023-03-08 13:50:00|1166|1165.4|1165|1164.6|1166.2|1165.8|1165|1164.6|6207
1678283700000|2023-03-08 13:55:00|1165.2|1164.8|1164.2|1163.8|1165.4|1165|1163.8|1163.4|9345
1678284000000|2023-03-08 14:00:00|1164|1163.6|1164|1163.6|1164.6|1164.2|1163.6|1163.2|18322
1678284300000|2023-03-08 14:05:00|1163.8|1163.8|1163.6|1163.2|1164.4|1164|1163.2|1162.8|9486
1678284600000|2023-03-08 14:10:00|1163.4|1163|1163|1162.8|1163.6|1163.4|1163|1162.8|5357
1678284900000|2023-03-08 14:15:00|1162.8|1162.6|1164.4|1164.2|1164.6|1164.2|1162.8|1162.6|15359
1678285200000|2023-03-08 14:20:00|1164.6|1164|1162.6|1162.2|1164.6|1164.4|1162|1161.8|9043
1678285500000|2023-03-08 14:25:00|1162.4|1162|1161.6|1161.4|1162.4|1162|1161.6|1161.2|7042
1678285800000|2023-03-08 14:30:00|1161.8|1161.2|1163|1162.4|1164|1163.6|1160.8|1160.4|56568
1678286100000|2023-03-08 14:35:00|1162.8|1162.6|1161.2|1161|1163.8|1163.6|1160.8|1160.4|40139
1678286400000|2023-03-08 14:40:00|1161|1160.6|1163|1162.6|1163.8|1163.4|1160.8|1160.4|22853
1678286700000|2023-03-08 14:45:00|1163.2|1162.8|1164.6|1164.2|1164.6|1164.4|1162.2|1161.8|20678
1678287000000|2023-03-08 14:50:00|1164.8|1164.4|1165.6|1165.4|1166.2|1166|1164.6|1164.2|32096
1678287300000|2023-03-08 14:55:00|1165.8|1165.2|1167|1166.6|1167.2|1166.8|1165.6|1165.2|27040
1678287600000|2023-03-08 15:00:00|1166.6|1166.8|1167.2|1166.8|1167.6|1167.2|1164.4|1164|51784
1678287900000|2023-03-08 15:05:00|1167|1167|1167|1166.8|1167.4|1167.2|1165.8|1165.4|53256
1678288200000|2023-03-08 15:10:00|1166.8|1166.6|1166.4|1166.2|1168|1167.6|1166.4|1166.2|34704
1678288500000|2023-03-08 15:15:00|1166.6|1166.4|1165.4|1165|1166.6|1166.4|1164.6|1164.2|16244
1678288800000|2023-03-08 15:20:00|1165.6|1165.2|1166.2|1165.8|1166.6|1166.2|1164.2|1163.8|37893
1678289100000|2023-03-08 15:25:00|1166|1166|1166.2|1165.8|1167|1166.6|1165.6|1165.4|36517
1678289400000|2023-03-08 15:30:00|1166|1165.6|1169.8|1169.6|1169.8|1169.6|1166|1165.6|67130
1678289700000|2023-03-08 15:35:00|1169.6|1169.2|1169.8|1169.4|1171.4|1171|1169.6|1169.2|50511
1678290000000|2023-03-08 15:40:00|1169.6|1169.6|1168.2|1167.8|1169.8|1169.6|1167.8|1167.4|52990
1678290300000|2023-03-08 15:45:00|1168|1168|1167.4|1167.2|1168.4|1168.2|1167.2|1167|31010
1678290600000|2023-03-08 15:50:00|1167.8|1167.4|1167|1166.6|1168.6|1168.4|1166.8|1166.4|42981
1678290900000|2023-03-08 15:55:00|1166.8|1166.4|1165.8|1165.4|1167|1166.6|1165.6|1165.4|22745
1678291200000|2023-03-08 16:00:00|1166|1165.6|1165|1164.6|1166.8|1166.4|1164.8|1164.6|23003
1678291500000|2023-03-08 16:05:00|1164.8|1164.8|1165|1164.6|1165.8|1165.4|1164.8|1164.4|54216
1678291800000|2023-03-08 16:10:00|1165.2|1164.8|1165|1164.6|1165.2|1165|1164|1163.6|21269
1678292100000|2023-03-08 16:15:00|1164.8|1164.4|1164|1163.8|1165|1164.8|1163.8|1163.4|66767
1678292400000|2023-03-08 16:20:00|1163.8|1163.6|1164.6|1164.4|1166|1165.6|1163.6|1163.4|183384
1678292700000|2023-03-08 16:25:00|1164.4|1164.2|1165.4|1165|1165.6|1165.4|1164|1163.8|68621
1678348800000|2023-03-09 08:00:00|1163.6|1163|1163.4|1162.6|1166.8|1166.2|1162.6|1162|16747
1678349100000|2023-03-09 08:05:00|1163.2|1162.8|1163|1162.2|1164.2|1163.6|1160.8|1160.2|14914
1678349400000|2023-03-09 08:10:00|1162.8|1162.4|1161.8|1161|1163.4|1162.8|1160.6|1160|28557
1678349700000|2023-03-09 08:15:00|1162.4|1161.2|1162.2|1161.6|1163.6|1163.2|1160.6|1160|13130
1678350000000|2023-03-09 08:20:00|1162.4|1161.4|1161.2|1160.6|1162.4|1161.6|1160.4|1160|15348
1678350300000|2023-03-09 08:25:00|1161|1160.4|1161.4|1160.8|1161.6|1161.2|1159.4|1158.8|32594
1678350600000|2023-03-09 08:30:00|1161.2|1160.6|1160.4|1159.8|1161.6|1161.4|1158|1157.4|22758
1678350900000|2023-03-09 08:35:00|1160.6|1160|1162|1161.4|1162.2|1161.6|1159.2|1159|6968
1678351200000|2023-03-09 08:40:00|1161.8|1161.6|1161.2|1160.6|1162.8|1162.4|1161|1160.4|4748
1678351500000|2023-03-09 08:45:00|1161|1160.4|1158.4|1157.8|1161.2|1160.6|1158|1157.4|17169
1678351800000|2023-03-09 08:50:00|1158.2|1158|1158.2|1157.8|1159.2|1158.8|1157.6|1157.2|21737
1678352100000|2023-03-09 08:55:00|1158.4|1158|1161.2|1160.8|1161.2|1160.8|1158.4|1157.8|6985
1678352400000|2023-03-09 09:00:00|1161|1160.6|1158.8|1158.4|1161.4|1161|1158.8|1158.4|6787
1678352700000|2023-03-09 09:05:00|1159|1158.2|1158|1157.6|1159.8|1159.6|1158|1157.4|32033
1678353000000|2023-03-09 09:10:00|1158.4|1157.8|1158.8|1158.4|1159.4|1159|1158.2|1157.6|12058
1678353300000|2023-03-09 09:15:00|1159.2|1158.6|1158.8|1158.4|1159.8|1159.4|1158.4|1158|5602
1678353600000|2023-03-09 09:20:00|1158.6|1158.2|1157.6|1157|1159.2|1158.8|1157.4|1157|6859
1678353900000|2023-03-09 09:25:00|1157.8|1157.2|1155.6|1155.2|1157.8|1157.4|1155.6|1155.2|11466
1678354200000|2023-03-09 09:30:00|1155.4|1155|1155.2|1154.8|1155.8|1155.4|1154.4|1153.8|51986
1678354500000|2023-03-09 09:35:00|1155|1154.6|1153.4|1153|1155.6|1155|1152.8|1152.2|73255
1678354800000|2023-03-09 09:40:00|1153.2|1153.2|1152.6|1152.2|1154.2|1153.6|1152.4|1152|21114
1678355100000|2023-03-09 09:45:00|1152.4|1152|1152.8|1152.4|1153.6|1153.2|1151.4|1151|38468
1678355400000|2023-03-09 09:50:00|1152.6|1152.2|1152|1151.6|1153.2|1152.8|1151.6|1151.4|8285
1678355700000|2023-03-09 09:55:00|1151.8|1151.4|1152.8|1152.4|1153.8|1153.4|1151.6|1151.4|36381
1678356000000|2023-03-09 10:00:00|1153|1152.6|1154.4|1154|1154.6|1154.2|1152.8|1152.4|20118
1678356300000|2023-03-09 10:05:00|1154.2|1153.8|1153.2|1152.6|1155|1154.6|1152.6|1152.2|16898
1678356600000|2023-03-09 10:10:00|1153|1152.8|1155|1154.4|1155.4|1155|1152.8|1152.6|22929
1678356900000|2023-03-09 10:15:00|1154.8|1154.6|1155.2|1155|1155.6|1155.4|1154.4|1154.2|13565
1678357200000|2023-03-09 10:20:00|1155.6|1155.2|1154|1153.8|1155.6|1155.2|1153.6|1153.2|7226
1678357500000|2023-03-09 10:25:00|1154.2|1153.6|1154.8|1154.4|1154.8|1154.4|1153.8|1153.6|7876
1678357800000|2023-03-09 10:30:00|1155|1154.6|1155.2|1154.8|1155.8|1155.4|1154.4|1153.8|6826
1678358100000|2023-03-09 10:35:00|1155|1154.6|1154.8|1154.4|1156|1155.6|1154.6|1154.4|10672
1678358400000|2023-03-09 10:40:00|1155.2|1154.6|1154.8|1154.4|1155.6|1155.4|1154.4|1154|8967
1678358700000|2023-03-09 10:45:00|1154.6|1154.2|1155|1154.6|1155.4|1155|1154.2|1153.8|5307
1678359000000|2023-03-09 10:50:00|1155.2|1154.8|1154|1153.8|1155.4|1155|1153.8|1153.4|14450
1678359300000|2023-03-09 10:55:00|1154.4|1154|1153.6|1153.2|1154.6|1154.2|1153.4|1153|14925
1678359600000|2023-03-09 11:00:00|1153.4|1153|1152.6|1152.2|1153.8|1153.6|1152|1151.6|27527
1678359900000|2023-03-09 11:05:00|1153|1152.4|1154|1153.8|1154.4|1154|1153|1152.2|21550
1678360200000|2023-03-09 11:10:00|1153.8|1153.6|1152.8|1152.6|1153.8|1153.8|1152.8|1152.6|9075
1678360500000|2023-03-09 11:15:00|1152.6|1152.2|1153.6|1153.2|1153.6|1153.2|1151.8|1151.4|31996
1678360800000|2023-03-09 11:20:00|1153.8|1153|1152.6|1152.2|1153.8|1153.2|1152|1151.6|4878
1678361100000|2023-03-09 11:25:00|1153|1152.6|1153.8|1153.4|1154|1153.6|1152.8|1152.4|26267
1678361400000|2023-03-09 11:30:00|1154.6|1153.6|1153.2|1153|1154.6|1154.2|1153|1152.8|9678
1678361700000|2023-03-09 11:35:00|1153.4|1152.8|1153.6|1153.2|1153.8|1153.2|1152.6|1152|13808
1678362000000|2023-03-09 11:40:00|1153.4|1152.8|1152.8|1152.4|1153.4|1152.8|1152|1151.6|4368
1678362300000|2023-03-09 11:45:00|1152.6|1152.6|1153.2|1152.8|1153.6|1153.2|1152.6|1152.4|14106
1678362600000|2023-03-09 11:50:00|1153|1153.2|1152.8|1152.4|1153.6|1153.2|1152.4|1152.2|21773
1678362900000|2023-03-09 11:55:00|1152.6|1152.2|1152.2|1151.8|1152.8|1152.2|1152|1151.6|7474
1678363200000|2023-03-09 12:00:00|1152|1151.6|1152.4|1152|1152.4|1152.2|1151.6|1151|16518
1678363500000|2023-03-09 12:05:00|1152.8|1152.2|1153.4|1153|1153.6|1153.2|1152.6|1152|16493
1678363800000|2023-03-09 12:10:00|1153.2|1152.8|1154|1153.6|1154.2|1154|1153|1152.8|14567
1678364100000|2023-03-09 12:15:00|1154.2|1153.8|1152.6|1152.4|1154.8|1154.4|1152.6|1152.4|25312
1678364400000|2023-03-09 12:20:00|1152|1151.6|1152.8|1152.4|1153|1152.6|1151.4|1151|21554
1678364700000|2023-03-09 12:25:00|1152.6|1152.6|1152.8|1152.4|1152.8|1152.6|1152.2|1151.8|5749
1678365000000|2023-03-09 12:30:00|1152.6|1152.6|1150|1149.6|1152.8|1152.6|1149.8|1149.4|33286
1678365300000|2023-03-09 12:35:00|1149.8|1149.8|1149.6|1149.2|1150|1149.8|1149.4|1149|10324
1678365600000|2023-03-09 12:40:00|1149.4|1149|1149.6|1149.2|1150|1149.6|1149.2|1149|10252
1678365900000|2023-03-09 12:45:00|1149.4|1149|1147.6|1147.2|1149.6|1149|1147.4|1147.2|34801
1678366200000|2023-03-09 12:50:00|1147.8|1147.4|1149.4|1149|1149.8|1149.4|1147.2|1146.6|24634
1678366500000|2023-03-09 12:55:00|1149.2|1148.8|1148.6|1148.2|1149.6|1149.2|1147.8|1147.6|12101
1678366800000|2023-03-09 13:00:00|1148.4|1148|1148|1147.6|1149|1148.6|1147.8|1147.6|8008
1678367100000|2023-03-09 13:05:00|1148.6|1147.8|1149|1148.8|1149.6|1149.4|1148.2|1147.8|14580
1678367400000|2023-03-09 13:10:00|1149.4|1148.6|1148.4|1148|1149.6|1149.2|1148.4|1148|5610
1678367700000|2023-03-09 13:15:00|1148.2|1147.6|1150.2|1149.8|1150.2|1149.8|1147.8|1147.6|2793
1678368000000|2023-03-09 13:20:00|1150|1150|1150.8|1150.4|1151.2|1151|1150|1149.8|11606
1678368300000|2023-03-09 13:25:00|1150.6|1150.2|1150.6|1150|1151|1150.8|1150.2|1149.8|15864
1678368600000|2023-03-09 13:30:00|1151|1150.6|1150.2|1149.8|1151.6|1151|1149.6|1149|29237
1678368900000|2023-03-09 13:35:00|1150.4|1150|1150.2|1149.8|1151|1150.6|1148.8|1148.4|20084
1678369200000|2023-03-09 13:40:00|1150|1149.6|1149|1148.6|1150.4|1150|1148.8|1148.4|6985
1678369500000|2023-03-09 13:45:00|1149.2|1148.8|1149.8|1149.2|1149.8|1149.4|1148.2|1147.6|21855
1678369800000|2023-03-09 13:50:00|1150|1149.4|1149.2|1148.8|1150.2|1149.6|1148.4|1148|12408
1678370100000|2023-03-09 13:55:00|1149.4|1149|1150.4|1149.8|1150.4|1150|1148.2|1147.8|25196
1678370400000|2023-03-09 14:00:00|1150.2|1150|1150.4|1150|1151|1150.8|1149.6|1149.2|11922
1678370700000|2023-03-09 14:05:00|1150.6|1150.2|1149.8|1149.6|1150.8|1150.4|1149.4|1149|10489
1678371000000|2023-03-09 14:10:00|1150|1149.8|1150.8|1150.4|1151|1150.6|1149.6|1149.4|19273
1678371300000|2023-03-09 14:15:00|1151|1150.6|1151|1150.6|1151|1150.8|1150.4|1150|17710
1678371600000|2023-03-09 14:20:00|1150.8|1150.4|1150.2|1149.8|1151|1150.8|1150|1149.4|6239
1678371900000|2023-03-09 14:25:00|1150|1149.4|1151.6|1151.2|1151.6|1151.4|1149.8|1149.4|8478
1678372200000|2023-03-09 14:30:00|1151.8|1151.4|1155.4|1155|1155.4|1155|1151.4|1151|62682
1678372500000|2023-03-09 14:35:00|1155.2|1155.2|1153.2|1152.8|1155.4|1155.2|1153.2|1152.6|28724
1678372800000|2023-03-09 14:40:00|1153.4|1153|1152.6|1152.2|1153.6|1153.2|1152|1151.6|9959
1678373100000|2023-03-09 14:45:00|1153|1152.4|1154.2|1153.8|1154.8|1154.2|1152.4|1152|31970
1678373400000|2023-03-09 14:50:00|1154.4|1154|1153.4|1153|1155.6|1155.2|1153|1152.6|12846
1678373700000|2023-03-09 14:55:00|1153.2|1153.2|1154|1153.8|1154.2|1153.8|1152.2|1151.8|28117
1678374000000|2023-03-09 15:00:00|1154.2|1154|1155|1154.6|1155.2|1155|1153.6|1153.2|18901
1678374300000|2023-03-09 15:05:00|1154.8|1154.8|1153.4|1153|1154.8|1154.8|1153.2|1153|26096
1678374600000|2023-03-09 15:10:00|1153.8|1153.2|1150.6|1150.2|1153.8|1153.4|1150.6|1150.2|32074
1678374900000|2023-03-09 15:15:00|1150.4|1149.4|1148.4|1148|1150.8|1149.6|1147.6|1147|35258
1678375200000|2023-03-09 15:20:00|1148.2|1147.6|1149.4|1148.8|1150.2|1149.8|1148|1147.6|27944
1678375500000|2023-03-09 15:25:00|1149.2|1149|1152.4|1152|1152.4|1152|1148.8|1148.6|35910
1678375800000|2023-03-09 15:30:00|1152.2|1152.2|1153.4|1153|1153.8|1153.6|1152.2|1151.8|21574
1678376100000|2023-03-09 15:35:00|1153.2|1152.8|1152.2|1152|1153.6|1153.2|1152.2|1152|17242
1678376400000|2023-03-09 15:40:00|1152.4|1152.2|1153.2|1152.8|1153.4|1153|1152.2|1152|20915
1678376700000|2023-03-09 15:45:00|1153|1153|1153.2|1152.8|1153.6|1153.2|1152.6|1152.2|12174
1678377000000|2023-03-09 15:50:00|1153|1152.6|1153.6|1153.2|1153.6|1153.4|1152.4|1152.2|15127
1678377300000|2023-03-09 15:55:00|1153.4|1153|1151.4|1151|1153.4|1153|1151.2|1150.8|43674
1678377600000|2023-03-09 16:00:00|1151.6|1151.2|1150|1149.6|1151.8|1151.6|1150|1149.6|42808
1678377900000|2023-03-09 16:05:00|1149.8|1149.8|1149.6|1149.2|1149.8|1149.8|1148.6|1148.2|15304
1678378200000|2023-03-09 16:10:00|1149.8|1149.4|1150|1149.6|1150.8|1150.4|1149.4|1149.2|19256
1678378500000|2023-03-09 16:15:00|1149.8|1149.4|1150|1149.6|1150.2|1150|1149.2|1148.8|37542
1678378800000|2023-03-09 16:20:00|1149.8|1149.8|1149.4|1149|1150|1149.8|1148.6|1148.4|30635
1678379100000|2023-03-09 16:25:00|1149.2|1149.2|1150|1149.6|1150.2|1149.8|1148.6|1148.4|51420
1678435200000|2023-03-10 08:00:00|1089.2|1087.2|1060.8|1060|1089.2|1087.2|1060.8|1060|124748
1678435500000|2023-03-10 08:05:00|1069.2|1068.6|1065.2|1064.6|1077.2|1076.4|1056.4|1055|213684
1678435800000|2023-03-10 08:10:00|1064.2|1064.8|1050.4|1050|1064.4|1064.8|1047|1046|319458
1678436100000|2023-03-10 08:15:00|1051.2|1050.6|1039.2|1038.2|1056.2|1055.6|1039|1038|277713
1678436400000|2023-03-10 08:20:00|1044.6|1043.4|1067|1066.2|1067|1066.2|1043.2|1042.4|203584
1678436700000|2023-03-10 08:25:00|1067.2|1065.4|1067.2|1066.2|1067.8|1067|1057.4|1056.6|266072
1678437000000|2023-03-10 08:30:00|1067.6|1066.8|1068|1067.4|1072.8|1072.2|1062.2|1062|204537
1678437300000|2023-03-10 08:35:00|1069.2|1068.2|1067.2|1066.6|1072.2|1071.6|1065|1064.6|223756
1678437600000|2023-03-10 08:40:00|1067|1066.4|1069.2|1068.6|1070.2|1069.6|1060.4|1059.4|182521
1678437900000|2023-03-10 08:45:00|1068.8|1068|1064.2|1063.4|1071.2|1070.6|1063.4|1063|141563
1678438200000|2023-03-10 08:50:00|1064.4|1063.2|1065.4|1065|1066.4|1066|1062.2|1061.6|108139
1678438500000|2023-03-10 08:55:00|1066|1065.2|1064.2|1063.8|1071.2|1070.6|1063.4|1062.8|108853
1678438800000|2023-03-10 09:00:00|1064|1063.6|1058.2|1057.6|1065.4|1064.8|1053.6|1053|176095
1678439100000|2023-03-10 09:05:00|1058.4|1057.8|1060.6|1060|1063|1062.2|1054|1053.6|135251
1678439400000|2023-03-10 09:10:00|1061|1060.2|1061.6|1061|1063|1062.6|1057.8|1057.4|116131
1678439700000|2023-03-10 09:15:00|1062|1061.2|1060.8|1060.4|1062.4|1062|1059.4|1058.8|104929
1678440000000|2023-03-10 09:20:00|1060.6|1060.2|1063.8|1063.4|1063.8|1063.4|1057.8|1057.2|115217
1678440300000|2023-03-10 09:25:00|1063.6|1062.8|1067.8|1067.4|1070.6|1070.2|1063.4|1062.8|102119
1678440600000|2023-03-10 09:30:00|1068|1067.6|1068.8|1068.2|1070.2|1070|1067.6|1067.2|70956
1678440900000|2023-03-10 09:35:00|1068.6|1068|1064.6|1064|1070.2|1069.8|1064.6|1064|91603
1678441200000|2023-03-10 09:40:00|1064.4|1063.8|1066.6|1066.2|1067.8|1067.4|1063.6|1062.8|122249
1678441500000|2023-03-10 09:45:00|1066.4|1066|1062.4|1061.8|1066.8|1066.4|1061.8|1061.2|66733
1678441800000|2023-03-10 09:50:00|1062|1062|1062|1061.8|1064.8|1064.4|1061.4|1061|91617
1678442100000|2023-03-10 09:55:00|1062.2|1062.2|1061|1060.6|1062.8|1062.2|1059.4|1059.2|78145
1678442400000|2023-03-10 10:00:00|1060.8|1060.4|1065.2|1064.6|1065.6|1065.2|1060.2|1059.8|82022
1678442700000|2023-03-10 10:05:00|1065|1064.4|1070|1069.6|1070.2|1069.8|1065|1064.4|57482
1678443000000|2023-03-10 10:10:00|1070.2|1069.8|1068.4|1068|1070.4|1070|1067.6|1067.2|83944
1678443300000|2023-03-10 10:15:00|1068.6|1068.2|1070.2|1069.8|1070.6|1070.2|1067.6|1067.2|62027
1678443600000|2023-03-10 10:20:00|1070.4|1070|1069.4|1069|1070.6|1070.4|1068|1067.6|121071
1678443900000|2023-03-10 10:25:00|1069|1068.4|1066|1065.6|1069.6|1069.2|1065.4|1065|90031
1678444200000|2023-03-10 10:30:00|1066.2|1065.4|1066.6|1066.2|1067.4|1066.8|1064.6|1064|48777
1678444500000|2023-03-10 10:35:00|1066.8|1066|1070.8|1070.2|1070.8|1070.2|1066.8|1066|47676
1678444800000|2023-03-10 10:40:00|1070.6|1070|1067|1066.8|1070.6|1070|1066.2|1065.6|82877
1678445100000|2023-03-10 10:45:00|1067.2|1066.6|1063.2|1062.6|1069.2|1068.6|1063.2|1062.6|80135
1678445400000|2023-03-10 10:50:00|1063.4|1063|1065.4|1065|1066.4|1066|1063.4|1063|51404
1678445700000|2023-03-10 10:55:00|1066|1065.4|1064.6|1064.2|1066.8|1066.4|1064.2|1063.8|42237
1678446000000|2023-03-10 11:00:00|1064.8|1064|1067.4|1066.8|1068.6|1068|1064.8|1064|61276
1678446300000|2023-03-10 11:05:00|1067.2|1066.6|1066|1065.6|1069.2|1068.6|1066|1065.6|38815
1678446600000|2023-03-10 11:10:00|1065.8|1065.4|1065.4|1065|1066.6|1066.4|1064.2|1063.8|46070
1678446900000|2023-03-10 11:15:00|1065.2|1064.8|1066.6|1066.2|1067.2|1066.8|1064.6|1064.2|17729
1678447200000|2023-03-10 11:20:00|1066.4|1066|1067|1066.8|1067|1066.8|1065|1064.6|23837
1678447500000|2023-03-10 11:25:00|1067.2|1067|1066|1065.6|1067.6|1067.2|1064.4|1064|44980
1678447800000|2023-03-10 11:30:00|1066.2|1065.8|1069.6|1069.2|1070.4|1070|1066|1065.6|60193
1678448100000|2023-03-10 11:35:00|1069.4|1069|1070.8|1070.4|1071|1070.6|1068.8|1068.4|51440
1678448400000|2023-03-10 11:40:00|1070.6|1070.2|1068.8|1068.4|1071.4|1071|1068|1067.4|49940
1678448700000|2023-03-10 11:45:00|1069|1068.6|1069.6|1069.2|1069.6|1069.2|1067.4|1067.2|39057
1678449000000|2023-03-10 11:50:00|1069.4|1068.8|1068.8|1068.4|1071|1070.8|1068.6|1068.2|42921
1678449300000|2023-03-10 11:55:00|1068.6|1068.8|1070.6|1070.2|1073|1072.4|1068.6|1068.8|63527
1678449600000|2023-03-10 12:00:00|1070.2|1070|1068.2|1067.6|1070.2|1070|1067.2|1066.6|23751
1678449900000|2023-03-10 12:05:00|1068|1067.4|1070|1069.6|1070.6|1070.2|1068|1067.4|34704
1678450200000|2023-03-10 12:10:00|1070.4|1069.8|1069.6|1069.2|1070.4|1070|1069.4|1069|37809
1678450500000|2023-03-10 12:15:00|1069.8|1069.4|1070|1069.4|1070.6|1070.2|1069|1068.6|78728
1678450800000|2023-03-10 12:20:00|1070.2|1069.6|1065.8|1065.2|1070.4|1070.2|1065.8|1065.2|70629
1678451100000|2023-03-10 12:25:00|1065.6|1065.4|1065.2|1065|1066.4|1066|1064.4|1063.8|63888
1678451400000|2023-03-10 12:30:00|1065.4|1065.2|1069.4|1069|1070.6|1070|1065.4|1065.2|36039
1678451700000|2023-03-10 12:35:00|1069.6|1069.2|1069.4|1069|1070.8|1070.2|1068|1067.4|62119
1678452000000|2023-03-10 12:40:00|1069.2|1068.4|1069.4|1068.8|1071|1070.6|1068.6|1068.2|26003
1678452300000|2023-03-10 12:45:00|1069.2|1068.6|1068.2|1067.6|1069.4|1068.8|1066.8|1066.4|49104
1678452600000|2023-03-10 12:50:00|1068|1067.8|1067.2|1066.6|1068.6|1068.2|1065.2|1065|69373
1678452900000|2023-03-10 12:55:00|1067|1066.8|1068.2|1067.6|1068.8|1068.4|1066.4|1066|41432
1678453200000|2023-03-10 13:00:00|1068|1067.4|1068.8|1068.2|1071.4|1071|1068|1067.4|69645
1678453500000|2023-03-10 13:05:00|1068.6|1068.4|1067.8|1067.4|1069.8|1069.6|1067.2|1067|51853
1678453800000|2023-03-10 13:10:00|1067.2|1067|1064|1063.4|1067.4|1067|1063.4|1063|102566
1678454100000|2023-03-10 13:15:00|1064.2|1063.6|1064.2|1063.8|1065.6|1065|1059.4|1059.2|150113
1678454400000|2023-03-10 13:20:00|1064.4|1064|1059.8|1059.2|1064.4|1064|1059.4|1059|68929
1678454700000|2023-03-10 13:25:00|1059.6|1059.4|1060|1059.2|1063.4|1062.8|1059.4|1059|49412
1678455000000|2023-03-10 13:30:00|1062.8|1059.8|1069.6|1069|1071|1070.4|1057.8|1057|76956
1678455300000|2023-03-10 13:35:00|1069.8|1069.2|1071.4|1070.8|1071.6|1071|1066.8|1066.2|86352
1678455600000|2023-03-10 13:40:00|1071.2|1070.6|1074.8|1074.2|1076.8|1076.4|1071.2|1070.6|177431
1678455900000|2023-03-10 13:45:00|1074.6|1074.4|1073.8|1073.4|1076.8|1076.4|1073.8|1073.4|81016
1678456200000|2023-03-10 13:50:00|1074|1073.6|1071|1070.8|1075.8|1075.2|1071|1070.8|46224
1678456500000|2023-03-10 13:55:00|1071.4|1071|1070|1069.6|1072|1071.4|1068.8|1068.2|112769
1678456800000|2023-03-10 14:00:00|1069.6|1068.8|1069.6|1069.2|1072|1071.4|1065.8|1065.2|70997
1678457100000|2023-03-10 14:05:00|1069.2|1069|1065|1064.6|1069.4|1069.2|1063|1062.4|130706
1678457400000|2023-03-10 14:10:00|1065.6|1064.4|1062.4|1062|1066.2|1065.6|1062|1061.4|136995
1678457700000|2023-03-10 14:15:00|1062|1061.8|1063|1062.6|1064|1063.6|1061.4|1061|54380
1678458000000|2023-03-10 14:20:00|1063.2|1062.8|1063.6|1063.4|1063.8|1063.6|1061.4|1061|50046
1678458300000|2023-03-10 14:25:00|1063.4|1063|1059.6|1059.2|1065|1064.8|1059.4|1059|94231
1678458600000|2023-03-10 14:30:00|1059.4|1059|1056.6|1056.2|1061.6|1061|1054.8|1054.4|153116
1678458900000|2023-03-10 14:35:00|1056.4|1055.8|1047.8|1047.2|1056.4|1055.8|1047|1046.6|336300
1678459200000|2023-03-10 14:40:00|1048.2|1047.4|1044.8|1044.4|1049.6|1049.2|1043.2|1042.8|202219
1678459500000|2023-03-10 14:45:00|1044.6|1044.2|1042|1041.6|1044.6|1044.2|1040.6|1040.2|169452
1678459800000|2023-03-10 14:50:00|1041.8|1041.4|1046.6|1046.2|1047.6|1047.4|1041.4|1041|226261
1678460100000|2023-03-10 14:55:00|1047|1046.8|1053|1052.4|1056.2|1055.6|1046.6|1046.2|159834
1678460400000|2023-03-10 15:00:00|1052.8|1052.2|1052.2|1051.8|1054.8|1054.2|1049.8|1049.4|152616
1678460700000|2023-03-10 15:05:00|1052.4|1052|1056|1055.6|1057.6|1057.2|1052.2|1051.8|134488
1678461000000|2023-03-10 15:10:00|1055.4|1055|1052.6|1052.2|1059|1058.4|1052.4|1052|139446
1678461300000|2023-03-10 15:15:00|1052|1052|1050.4|1050|1055.6|1055.2|1050.4|1050|158617
1678461600000|2023-03-10 15:20:00|1050.2|1049.6|1055.2|1054.8|1055.6|1055.2|1050|1049.6|121337
1678461900000|2023-03-10 15:25:00|1055.4|1055|1055.2|1054.8|1058|1057.6|1055|1054.6|92029
1678462200000|2023-03-10 15:30:00|1055.4|1055|1057|1056.6|1059.4|1059.2|1054|1053.6|101769
1678462500000|2023-03-10 15:35:00|1057.4|1056.8|1057.6|1057.2|1059.2|1058.6|1056.6|1056.2|124170
1678462800000|2023-03-10 15:40:00|1057.4|1057.4|1052|1051.8|1058.8|1058.4|1051|1050.6|100635
1678463100000|2023-03-10 15:45:00|1052.4|1052.2|1056|1055.6|1056.6|1056.4|1051.8|1051.2|90717
1678463400000|2023-03-10 15:50:00|1056.4|1055.8|1061.4|1061.2|1061.4|1061.2|1056|1055.4|102748
1678463700000|2023-03-10 15:55:00|1061.6|1061|1065.2|1064.8|1065.4|1065|1061.6|1061|131860
1678464000000|2023-03-10 16:00:00|1065|1064.6|1067.4|1067|1067.4|1067|1063.6|1063.2|72791
1678464300000|2023-03-10 16:05:00|1067.6|1067.2|1069|1068.8|1070|1069.8|1066.8|1066.6|120345
1678464600000|2023-03-10 16:10:00|1068.8|1068.4|1066.4|1066|1069.2|1068.8|1065.2|1064.8|92753
1678464900000|2023-03-10 16:15:00|1066.2|1065.8|1065.4|1065.2|1067|1066.6|1065.4|1065.2|102193
1678465200000|2023-03-10 16:20:00|1065.8|1065.4|1068.6|1068.2|1071|1070.8|1065.8|1065.4|140804
1678465500000|2023-03-10 16:25:00|1068.4|1068|1068.8|1068.6|1069.8|1069.6|1068.4|1068|171460
1678694400000|2023-03-13 08:00:00|1071.2|1069.6|1056.8|1055.6|1077.8|1076.8|1055.4|1054.6|175584
1678694700000|2023-03-13 08:05:00|1056.6|1056|1054.6|1054|1064|1063.2|1054.6|1054|118593
1678695000000|2023-03-13 08:10:00|1054.8|1054.2|1066|1065|1066.6|1066|1054.6|1054|127248
1678695300000|2023-03-13 08:15:00|1065.6|1064.6|1057.4|1056.8|1065.6|1064.6|1056.6|1056|100751
1678695600000|2023-03-13 08:20:00|1057.2|1056.4|1056.8|1056.4|1058.4|1057.8|1052.8|1052|95874
1678695900000|2023-03-13 08:25:00|1057.2|1057|1050.6|1050|1061.2|1060.4|1050.6|1050|95579
1678696200000|2023-03-13 08:30:00|1050.8|1050.2|1052.4|1052|1053.4|1052.8|1048.8|1048|106860
1678696500000|2023-03-13 08:35:00|1052.2|1051.6|1046.8|1046.2|1052.4|1052|1045.8|1045.2|94420
1678696800000|2023-03-13 08:40:00|1046.6|1046|1040.4|1039.8|1046.8|1046.2|1040|1039.4|74461
1678697100000|2023-03-13 08:45:00|1040.2|1039.6|1038.4|1038|1042.2|1041.6|1038.4|1038|77482
1678697400000|2023-03-13 08:50:00|1035.2|1034.4|1030|1029.4|1036.2|1035.4|1026|1025.4|251163
1678697700000|2023-03-13 08:55:00|1029.8|1029|1024.4|1024.2|1029.8|1029.2|1023.8|1023.2|254296
1678698000000|2023-03-13 09:00:00|1024.2|1024|1016.2|1015.6|1027|1026.4|1015.8|1015.2|287270
1678698300000|2023-03-13 09:05:00|1016.6|1015.8|1010|1009.4|1020|1019.4|1008.2|1007.2|321470
1678698600000|2023-03-13 09:10:00|1009.8|1009.2|1019.6|1019.2|1020.6|1020|1008|1007.6|106832
1678698900000|2023-03-13 09:15:00|1019.4|1019|1012|1011.4|1020.4|1019.8|1010|1009.4|139193
1678699200000|2023-03-13 09:20:00|1012.2|1011.6|1003|1002.6|1013.4|1013|1002.8|1002.6|130794
1678699500000|2023-03-13 09:25:00|1002|1001.4|1000.8|1000.2|1002|1001.6|988.8|988.5|209989
1678699800000|2023-03-13 09:30:00|1000.6|1000|994|993.4|1002.4|1001.6|991.7|991.3|110472
1678700100000|2023-03-13 09:35:00|994.2|993.6|987.3|986.9|999.3|998.7|983.8|983.4|194633
1678700400000|2023-03-13 09:40:00|988.6|988|991.8|991.3|993|992.6|987.4|987.1|152353
1678700700000|2023-03-13 09:45:00|992|991.4|995.8|995.3|996.2|995.7|991.2|990.6|171271
1678701000000|2023-03-13 09:50:00|995.7|995.2|998.8|998.5|1000.4|1000|995|994.5|141787
1678701300000|2023-03-13 09:55:00|998.5|998.2|991.9|991.4|998.5|998.2|989.4|989|215730
1678701600000|2023-03-13 10:00:00|991.8|991.3|1002.4|1001.8|1002.4|1001.8|991.1|990.7|204858
1678701900000|2023-03-13 10:05:00|1002.2|1002|1001.6|1001|1007|1006.6|1001.4|1000.6|101752
1678702200000|2023-03-13 10:10:00|1001.4|1000.6|997.9|997.7|1001.4|1001|996.9|996.3|96951
1678702500000|2023-03-13 10:15:00|997.7|997.2|998.2|997.8|999.5|999.1|991.6|991.1|141551
1678702800000|2023-03-13 10:20:00|997.9|997.6|995.5|995.2|1004|1003.8|995.1|994.7|146217
1678703100000|2023-03-13 10:25:00|995.3|994.8|997.2|996.7|1003|1002.6|994.9|994.4|142261
1678703400000|2023-03-13 10:30:00|997.4|997.1|995.4|994.9|998.7|998.2|991.4|991|153838
1678703700000|2023-03-13 10:35:00|995.3|995|990.9|990.3|996.2|995.7|989|988.6|124520
1678704000000|2023-03-13 10:40:00|990.4|990.1|991.2|990.7|994.1|993.6|989.1|988.6|116481
1678704300000|2023-03-13 10:45:00|990.6|990.8|997.1|996.7|997.1|996.8|988.5|988.1|175527
1678704600000|2023-03-13 10:50:00|997.2|996.8|1010|1009.6|1010|1009.6|996.9|996.6|132270
1678704900000|2023-03-13 10:55:00|1009.8|1009.4|1007.6|1007|1012.6|1012|1006.2|1006|166840
1678705200000|2023-03-13 11:00:00|1007.8|1007.2|1012.8|1012.4|1014.2|1013.6|1004.2|1003.6|128877
1678705500000|2023-03-13 11:05:00|1012.6|1012.2|1010.6|1010.2|1014.2|1013.6|1008.2|1008|83839
1678705800000|2023-03-13 11:10:00|1011|1010.4|1007.8|1007.4|1011|1010.6|1004.4|1003.8|153180
1678706100000|2023-03-13 11:15:00|1008|1007.6|1016.8|1016.2|1016.8|1016.2|1006.2|1005.6|81031
1678706400000|2023-03-13 11:20:00|1017|1016|1008.6|1008|1017.2|1016.4|1008.6|1008|110812
1678706700000|2023-03-13 11:25:00|1008.8|1008.2|1014|1013.4|1014|1013.4|1008|1007.6|133865
1678707000000|2023-03-13 11:30:00|1013.6|1013.6|1014.8|1014.4|1017.4|1017.2|1011.6|1011|103865
1678707300000|2023-03-13 11:35:00|1014.2|1013.6|1008.8|1008.4|1014.6|1014|1008.8|1008.4|88502
1678707600000|2023-03-13 11:40:00|1009|1008.6|1003.6|1003|1009.2|1008.8|1002.4|1001.8|137368
1678707900000|2023-03-13 11:45:00|1003.4|1002.8|1013|1012.6|1013.2|1012.6|1003|1002.4|84508
1678708200000|2023-03-13 11:50:00|1013.4|1012.8|1007.4|1006.8|1013.6|1013.2|1006.6|1006|71774
1678708500000|2023-03-13 11:55:00|1007.2|1007|1008.2|1007.8|1011.6|1011|1006.6|1006.2|72021
1678708800000|2023-03-13 12:00:00|1008|1007.6|1008|1007.6|1010.4|1010|1006.8|1006.2|25307
1678709100000|2023-03-13 12:05:00|1007.8|1007.4|1004.6|1004|1007.8|1007.6|1003.6|1003|36735
1678709400000|2023-03-13 12:10:00|1004.4|1003.8|1003.4|1003|1005.4|1004.8|1000.2|999.5|81094
1678709700000|2023-03-13 12:15:00|1003.6|1003.2|1005.4|1005|1006.8|1006.2|1003.4|1003|28498
1678710000000|2023-03-13 12:20:00|1005.8|1005.2|1000.8|1000.4|1007.2|1006.6|1000.8|1000.2|67815
1678710300000|2023-03-13 12:25:00|1000.6|1000.6|1005|1004.6|1005.8|1005.2|1000.6|1000|42859
1678710600000|2023-03-13 12:30:00|1004.8|1004.4|1004.2|1003.6|1006.2|1005.6|1002.2|1001.8|56540
1678710900000|2023-03-13 12:35:00|1004.6|1003.8|1001|1000.4|1004.6|1004|1000.6|1000.2|43176
1678711200000|2023-03-13 12:40:00|1000.8|1000.6|997.4|997.2|1001.2|1000.8|997.3|997|63764
1678711500000|2023-03-13 12:45:00|997.3|997.1|997.7|997.2|999.5|999|996.7|996.3|43190
1678711800000|2023-03-13 12:50:00|997.6|997.3|996.8|996.3|1000|999.6|996.7|996.3|70965
1678712100000|2023-03-13 12:55:00|996.7|996.8|999|998.6|999.6|999.2|996.5|996.8|41781
1678712400000|2023-03-13 13:00:00|999.1|998.9|998.1|997.6|1003.6|1003|997.4|997|78039
1678712700000|2023-03-13 13:05:00|998|997.4|993.7|993.4|998.5|998.1|993.7|993.2|97418
1678713000000|2023-03-13 13:10:00|993.6|993.2|993.3|992.8|995.2|994.8|991.3|991|93477
1678713300000|2023-03-13 13:15:00|993.2|993|992.6|992.1|995|994.6|991|990.7|68236
1678713600000|2023-03-13 13:20:00|992.7|992.2|993.8|993.3|995.8|995.3|992.7|992.2|56245
1678713900000|2023-03-13 13:25:00|993.7|993.2|994.4|994.1|995.2|994.8|992.4|992|41726
1678714200000|2023-03-13 13:30:00|994.8|994.4|995|994.5|996.5|996.2|992.2|991.8|80195
1678714500000|2023-03-13 13:35:00|994.9|994.3|992.8|992.4|995.1|994.8|991.2|990.6|115054
1678714800000|2023-03-13 13:40:00|992.6|992.3|993.3|992.9|993.6|993.2|989.5|989.1|90953
1678715100000|2023-03-13 13:45:00|993.2|992.7|1003.8|1003.2|1004.4|1004|992.5|992|93844
1678715400000|2023-03-13 13:50:00|1003.6|1003|1009|1008.6|1009.4|1008.8|1003.4|1002.8|79476
1678715700000|2023-03-13 13:55:00|1009.2|1008.8|1013.8|1013.4|1017|1016.4|1007.8|1007.4|122323
1678716000000|2023-03-13 14:00:00|1013.6|1013.2|1012.2|1011.4|1014.4|1013.8|1011|1010.6|72987
1678716300000|2023-03-13 14:05:00|1011.8|1011.2|1013.4|1013|1015.8|1015.4|1010|1009.4|138431
1678716600000|2023-03-13 14:10:00|1013.8|1013.2|1009.2|1008.6|1015.6|1015.2|1009.2|1008.6|100649
1678716900000|2023-03-13 14:15:00|1008.8|1008.4|1007.2|1006.8|1010.8|1010.2|1006.4|1006|97185
1678717200000|2023-03-13 14:20:00|1007|1006.4|1004.4|1003.8|1008|1007.4|1003.6|1003|74337
1678717500000|2023-03-13 14:25:00|1004.2|1004|1002.6|1002|1006.6|1006|1002|1001.6|82034
1678717800000|2023-03-13 14:30:00|1002.4|1002.2|1009.8|1009.4|1010.6|1010.2|1001.6|1001.2|80521
1678718100000|2023-03-13 14:35:00|1009.6|1009.2|1016.4|1015.6|1016.4|1015.6|1009.2|1008.8|58232
1678718400000|2023-03-13 14:40:00|1016.2|1015.8|1013.2|1012.4|1016.6|1016|1008.8|1008.2|94333
1678718700000|2023-03-13 14:45:00|1012.4|1012|1012.2|1011.8|1014.8|1014|1009.8|1009.2|96747
1678719000000|2023-03-13 14:50:00|1012|1011.6|1006.6|1006|1013.2|1012.6|1004|1003.6|86313
1678719300000|2023-03-13 14:55:00|1006.8|1006.2|1020.6|1020.2|1020.6|1020.2|1006.6|1006|112695
1678719600000|2023-03-13 15:00:00|1021.2|1020.6|1015|1014.6|1021.2|1020.6|1015|1014.6|88396
1678719900000|2023-03-13 15:05:00|1014.6|1014|1012.4|1012|1017|1016.2|1012.4|1012|64275
1678720200000|2023-03-13 15:10:00|1012.6|1012.2|1013.4|1012.8|1018.2|1017.4|1012.6|1012.2|63540
1678720500000|2023-03-13 15:15:00|1013.2|1012.6|1017.8|1017.4|1019|1018.6|1012|1011.4|52431
1678720800000|2023-03-13 15:20:00|1018|1017.6|1019.8|1019.2|1021.6|1021.2|1017.8|1017.2|68799
1678721100000|2023-03-13 15:25:00|1019.6|1019.4|1028.6|1028.2|1029.2|1028.8|1019.4|1018.8|165789
1678721400000|2023-03-13 15:30:00|1028.8|1028.4|1025.8|1025.4|1028.8|1028.4|1025.4|1025|116318
1678721700000|2023-03-13 15:35:00|1025.4|1025.6|1019.6|1019.2|1025.8|1025.6|1019.6|1019.2|77772
1678722000000|2023-03-13 15:40:00|1019.4|1018.8|1022.4|1021.8|1023.2|1022.6|1018|1017.6|102860
1678722300000|2023-03-13 15:45:00|1022.6|1022|1024.6|1024.2|1024.8|1024.4|1020.4|1020|100405
1678722600000|2023-03-13 15:50:00|1024.4|1024|1018.6|1018.2|1025|1024.6|1017.8|1017.2|106791
1678722900000|2023-03-13 15:55:00|1018.4|1018|1021.8|1021.4|1022|1021.6|1018|1017.6|73081
1678723200000|2023-03-13 16:00:00|1021.6|1021|1017.8|1017.4|1024.6|1024.2|1017.6|1017|96797
1678723500000|2023-03-13 16:05:00|1018|1017.6|1024.6|1024.2|1025|1024.6|1018|1017.4|98134
1678723800000|2023-03-13 16:10:00|1024.4|1023.6|1021.8|1021.2|1025.2|1024.8|1021.4|1021|90000
1678724100000|2023-03-13 16:15:00|1021.4|1021|1020|1019.6|1025.4|1025|1019.6|1019.4|70214
1678724400000|2023-03-13 16:20:00|1019.8|1019.4|1017.4|1017|1021|1020.6|1017.4|1017|207686
1678724700000|2023-03-13 16:25:00|1017.2|1017.2|1019.2|1018.8|1019.8|1019.2|1017.2|1017|165401
1678694400000|2023-03-13 08:00:00|1071.2|1069.6|1056.8|1055.6|1077.8|1076.8|1055.4|1054.6|175584
1678694700000|2023-03-13 08:05:00|1056.6|1056|1054.6|1054|1064|1063.2|1054.6|1054|118593
1678695000000|2023-03-13 08:10:00|1054.8|1054.2|1066|1065|1066.6|1066|1054.6|1054|127248
1678695300000|2023-03-13 08:15:00|1065.6|1064.6|1057.4|1056.8|1065.6|1064.6|1056.6|1056|100751
1678695600000|2023-03-13 08:20:00|1057.2|1056.4|1056.8|1056.4|1058.4|1057.8|1052.8|1052|95874
1678695900000|2023-03-13 08:25:00|1057.2|1057|1050.6|1050|1061.2|1060.4|1050.6|1050|95579
1678696200000|2023-03-13 08:30:00|1050.8|1050.2|1052.4|1052|1053.4|1052.8|1048.8|1048|106860
1678696500000|2023-03-13 08:35:00|1052.2|1051.6|1046.8|1046.2|1052.4|1052|1045.8|1045.2|94420
1678696800000|2023-03-13 08:40:00|1046.6|1046|1040.4|1039.8|1046.8|1046.2|1040|1039.4|74461
1678697100000|2023-03-13 08:45:00|1040.2|1039.6|1038.4|1038|1042.2|1041.6|1038.4|1038|77482
1678697400000|2023-03-13 08:50:00|1035.2|1034.4|1030|1029.4|1036.2|1035.4|1026|1025.4|251163
1678697700000|2023-03-13 08:55:00|1029.8|1029|1024.4|1024.2|1029.8|1029.2|1023.8|1023.2|254296
1678698000000|2023-03-13 09:00:00|1024.2|1024|1016.2|1015.6|1027|1026.4|1015.8|1015.2|287270
1678698300000|2023-03-13 09:05:00|1016.6|1015.8|1010|1009.4|1020|1019.4|1008.2|1007.2|321470
1678698600000|2023-03-13 09:10:00|1009.8|1009.2|1019.6|1019.2|1020.6|1020|1008|1007.6|106832
1678698900000|2023-03-13 09:15:00|1019.4|1019|1012|1011.4|1020.4|1019.8|1010|1009.4|139193
1678699200000|2023-03-13 09:20:00|1012.2|1011.6|1003|1002.6|1013.4|1013|1002.8|1002.6|130794
1678699500000|2023-03-13 09:25:00|1002|1001.4|1000.8|1000.2|1002|1001.6|988.8|988.5|209989
1678699800000|2023-03-13 09:30:00|1000.6|1000|994|993.4|1002.4|1001.6|991.7|991.3|110472
1678700100000|2023-03-13 09:35:00|994.2|993.6|987.3|986.9|999.3|998.7|983.8|983.4|194633
1678700400000|2023-03-13 09:40:00|988.6|988|991.8|991.3|993|992.6|987.4|987.1|152353
1678700700000|2023-03-13 09:45:00|992|991.4|995.8|995.3|996.2|995.7|991.2|990.6|171271
1678701000000|2023-03-13 09:50:00|995.7|995.2|998.8|998.5|1000.4|1000|995|994.5|141787
1678701300000|2023-03-13 09:55:00|998.5|998.2|991.9|991.4|998.5|998.2|989.4|989|215730
1678701600000|2023-03-13 10:00:00|991.8|991.3|1002.4|1001.8|1002.4|1001.8|991.1|990.7|204858
1678701900000|2023-03-13 10:05:00|1002.2|1002|1001.6|1001|1007|1006.6|1001.4|1000.6|101752
1678702200000|2023-03-13 10:10:00|1001.4|1000.6|997.9|997.7|1001.4|1001|996.9|996.3|96951
1678702500000|2023-03-13 10:15:00|997.7|997.2|998.2|997.8|999.5|999.1|991.6|991.1|141551
1678702800000|2023-03-13 10:20:00|997.9|997.6|995.5|995.2|1004|1003.8|995.1|994.7|146217
1678703100000|2023-03-13 10:25:00|995.3|994.8|997.2|996.7|1003|1002.6|994.9|994.4|142261
1678703400000|2023-03-13 10:30:00|997.4|997.1|995.4|994.9|998.7|998.2|991.4|991|153838
1678703700000|2023-03-13 10:35:00|995.3|995|990.9|990.3|996.2|995.7|989|988.6|124520
1678704000000|2023-03-13 10:40:00|990.4|990.1|991.2|990.7|994.1|993.6|989.1|988.6|116481
1678704300000|2023-03-13 10:45:00|990.6|990.8|997.1|996.7|997.1|996.8|988.5|988.1|175527
1678704600000|2023-03-13 10:50:00|997.2|996.8|1010|1009.6|1010|1009.6|996.9|996.6|132270
1678704900000|2023-03-13 10:55:00|1009.8|1009.4|1007.6|1007|1012.6|1012|1006.2|1006|166840
1678705200000|2023-03-13 11:00:00|1007.8|1007.2|1012.8|1012.4|1014.2|1013.6|1004.2|1003.6|128877
1678705500000|2023-03-13 11:05:00|1012.6|1012.2|1010.6|1010.2|1014.2|1013.6|1008.2|1008|83839
1678705800000|2023-03-13 11:10:00|1011|1010.4|1007.8|1007.4|1011|1010.6|1004.4|1003.8|153180
1678706100000|2023-03-13 11:15:00|1008|1007.6|1016.8|1016.2|1016.8|1016.2|1006.2|1005.6|81031
1678706400000|2023-03-13 11:20:00|1017|1016|1008.6|1008|1017.2|1016.4|1008.6|1008|110812
1678706700000|2023-03-13 11:25:00|1008.8|1008.2|1014|1013.4|1014|1013.4|1008|1007.6|133865
1678707000000|2023-03-13 11:30:00|1013.6|1013.6|1014.8|1014.4|1017.4|1017.2|1011.6|1011|103865
1678707300000|2023-03-13 11:35:00|1014.2|1013.6|1008.8|1008.4|1014.6|1014|1008.8|1008.4|88502
1678707600000|2023-03-13 11:40:00|1009|1008.6|1003.6|1003|1009.2|1008.8|1002.4|1001.8|137368
1678707900000|2023-03-13 11:45:00|1003.4|1002.8|1013|1012.6|1013.2|1012.6|1003|1002.4|84508
1678708200000|2023-03-13 11:50:00|1013.4|1012.8|1007.4|1006.8|1013.6|1013.2|1006.6|1006|71774
1678708500000|2023-03-13 11:55:00|1007.2|1007|1008.2|1007.8|1011.6|1011|1006.6|1006.2|72021
1678708800000|2023-03-13 12:00:00|1008|1007.6|1008|1007.6|1010.4|1010|1006.8|1006.2|25307
1678709100000|2023-03-13 12:05:00|1007.8|1007.4|1004.6|1004|1007.8|1007.6|1003.6|1003|36735
1678709400000|2023-03-13 12:10:00|1004.4|1003.8|1003.4|1003|1005.4|1004.8|1000.2|999.5|81094
1678709700000|2023-03-13 12:15:00|1003.6|1003.2|1005.4|1005|1006.8|1006.2|1003.4|1003|28498
1678710000000|2023-03-13 12:20:00|1005.8|1005.2|1000.8|1000.4|1007.2|1006.6|1000.8|1000.2|67815
1678710300000|2023-03-13 12:25:00|1000.6|1000.6|1005|1004.6|1005.8|1005.2|1000.6|1000|42859
1678710600000|2023-03-13 12:30:00|1004.8|1004.4|1004.2|1003.6|1006.2|1005.6|1002.2|1001.8|56540
1678710900000|2023-03-13 12:35:00|1004.6|1003.8|1001|1000.4|1004.6|1004|1000.6|1000.2|43176
1678711200000|2023-03-13 12:40:00|1000.8|1000.6|997.4|997.2|1001.2|1000.8|997.3|997|63764
1678711500000|2023-03-13 12:45:00|997.3|997.1|997.7|997.2|999.5|999|996.7|996.3|43190
1678711800000|2023-03-13 12:50:00|997.6|997.3|996.8|996.3|1000|999.6|996.7|996.3|70965
1678712100000|2023-03-13 12:55:00|996.7|996.8|999|998.6|999.6|999.2|996.5|996.8|41781
1678712400000|2023-03-13 13:00:00|999.1|998.9|998.1|997.6|1003.6|1003|997.4|997|78039
1678712700000|2023-03-13 13:05:00|998|997.4|993.7|993.4|998.5|998.1|993.7|993.2|97418
1678713000000|2023-03-13 13:10:00|993.6|993.2|993.3|992.8|995.2|994.8|991.3|991|93477
1678713300000|2023-03-13 13:15:00|993.2|993|992.6|992.1|995|994.6|991|990.7|68236
1678713600000|2023-03-13 13:20:00|992.7|992.2|993.8|993.3|995.8|995.3|992.7|992.2|56245
1678713900000|2023-03-13 13:25:00|993.7|993.2|994.4|994.1|995.2|994.8|992.4|992|41726
1678714200000|2023-03-13 13:30:00|994.8|994.4|995|994.5|996.5|996.2|992.2|991.8|80195
1678714500000|2023-03-13 13:35:00|994.9|994.3|992.8|992.4|995.1|994.8|991.2|990.6|115054
1678714800000|2023-03-13 13:40:00|992.6|992.3|993.3|992.9|993.6|993.2|989.5|989.1|90953
1678715100000|2023-03-13 13:45:00|993.2|992.7|1003.8|1003.2|1004.4|1004|992.5|992|93844
1678715400000|2023-03-13 13:50:00|1003.6|1003|1009|1008.6|1009.4|1008.8|1003.4|1002.8|79476
1678715700000|2023-03-13 13:55:00|1009.2|1008.8|1013.8|1013.4|1017|1016.4|1007.8|1007.4|122323
1678716000000|2023-03-13 14:00:00|1013.6|1013.2|1012.2|1011.4|1014.4|1013.8|1011|1010.6|72987
1678716300000|2023-03-13 14:05:00|1011.8|1011.2|1013.4|1013|1015.8|1015.4|1010|1009.4|138431
1678716600000|2023-03-13 14:10:00|1013.8|1013.2|1009.2|1008.6|1015.6|1015.2|1009.2|1008.6|100649
1678716900000|2023-03-13 14:15:00|1008.8|1008.4|1007.2|1006.8|1010.8|1010.2|1006.4|1006|97185
1678717200000|2023-03-13 14:20:00|1007|1006.4|1004.4|1003.8|1008|1007.4|1003.6|1003|74337
1678717500000|2023-03-13 14:25:00|1004.2|1004|1002.6|1002|1006.6|1006|1002|1001.6|82034
1678717800000|2023-03-13 14:30:00|1002.4|1002.2|1009.8|1009.4|1010.6|1010.2|1001.6|1001.2|80521
1678718100000|2023-03-13 14:35:00|1009.6|1009.2|1016.4|1015.6|1016.4|1015.6|1009.2|1008.8|58232
1678718400000|2023-03-13 14:40:00|1016.2|1015.8|1013.2|1012.4|1016.6|1016|1008.8|1008.2|94333
1678718700000|2023-03-13 14:45:00|1012.4|1012|1012.2|1011.8|1014.8|1014|1009.8|1009.2|96747
1678719000000|2023-03-13 14:50:00|1012|1011.6|1006.6|1006|1013.2|1012.6|1004|1003.6|86313
1678719300000|2023-03-13 14:55:00|1006.8|1006.2|1020.6|1020.2|1020.6|1020.2|1006.6|1006|112695
1678719600000|2023-03-13 15:00:00|1021.2|1020.6|1015|1014.6|1021.2|1020.6|1015|1014.6|88396
1678719900000|2023-03-13 15:05:00|1014.6|1014|1012.4|1012|1017|1016.2|1012.4|1012|64275
1678720200000|2023-03-13 15:10:00|1012.6|1012.2|1013.4|1012.8|1018.2|1017.4|1012.6|1012.2|63540
1678720500000|2023-03-13 15:15:00|1013.2|1012.6|1017.8|1017.4|1019|1018.6|1012|1011.4|52431
1678720800000|2023-03-13 15:20:00|1018|1017.6|1019.8|1019.2|1021.6|1021.2|1017.8|1017.2|68799
1678721100000|2023-03-13 15:25:00|1019.6|1019.4|1028.6|1028.2|1029.2|1028.8|1019.4|1018.8|165789
1678721400000|2023-03-13 15:30:00|1028.8|1028.4|1025.8|1025.4|1028.8|1028.4|1025.4|1025|116318
1678721700000|2023-03-13 15:35:00|1025.4|1025.6|1019.6|1019.2|1025.8|1025.6|1019.6|1019.2|77772
1678722000000|2023-03-13 15:40:00|1019.4|1018.8|1022.4|1021.8|1023.2|1022.6|1018|1017.6|102860
1678722300000|2023-03-13 15:45:00|1022.6|1022|1024.6|1024.2|1024.8|1024.4|1020.4|1020|100405
1678722600000|2023-03-13 15:50:00|1024.4|1024|1018.6|1018.2|1025|1024.6|1017.8|1017.2|106791
1678722900000|2023-03-13 15:55:00|1018.4|1018|1021.8|1021.4|1022|1021.6|1018|1017.6|73081
1678723200000|2023-03-13 16:00:00|1021.6|1021|1017.8|1017.4|1024.6|1024.2|1017.6|1017|96797
1678723500000|2023-03-13 16:05:00|1018|1017.6|1024.6|1024.2|1025|1024.6|1018|1017.4|98134
1678723800000|2023-03-13 16:10:00|1024.4|1023.6|1021.8|1021.2|1025.2|1024.8|1021.4|1021|90000
1678724100000|2023-03-13 16:15:00|1021.4|1021|1020|1019.6|1025.4|1025|1019.6|1019.4|70214
1678724400000|2023-03-13 16:20:00|1019.8|1019.4|1017.4|1017|1021|1020.6|1017.4|1017|207686
1678724700000|2023-03-13 16:25:00|1017.2|1017.2|1019.2|1018.8|1019.8|1019.2|1017.2|1017|165401
1678780800000|2023-03-14 08:00:00|1008.6|1007|1007|1006|1009.8|1009.2|1004.2|1003.2|98590
1678781100000|2023-03-14 08:05:00|1007.4|1006.2|1017|1016|1020.4|1019.8|1004.4|1004|132926
1678781400000|2023-03-14 08:10:00|1016.8|1015.8|1017|1016.4|1017.6|1017|1009|1008|139949
1678781700000|2023-03-14 08:15:00|1017.6|1016.8|1006|1005.4|1017.6|1016.8|1005|1004.4|71581
1678782000000|2023-03-14 08:20:00|1006.2|1005.6|1005|1004.2|1007.8|1007.2|1003.2|1002.4|83152
1678782300000|2023-03-14 08:25:00|1004.8|1004.4|1009.4|1008.8|1010.4|1009.8|1003|1002.2|113229
1678782600000|2023-03-14 08:30:00|1009.6|1008.4|1013|1012.2|1013.6|1013|1008|1007.6|62967
1678782900000|2023-03-14 08:35:00|1013.6|1012.8|1018.6|1018.2|1019.6|1018.8|1013|1012.2|73016
1678783200000|2023-03-14 08:40:00|1018.8|1018.4|1020.4|1019.8|1021|1020.4|1018.2|1017.6|87688
1678783500000|2023-03-14 08:45:00|1020.2|1019.4|1018.2|1018|1022.2|1021.6|1017|1016.4|93362
1678783800000|2023-03-14 08:50:00|1018|1017.6|1016.6|1016|1019.2|1018.6|1011.6|1011|118388
1678784100000|2023-03-14 08:55:00|1017.2|1016.2|1018.8|1018.2|1019.6|1019.2|1017|1016.2|74006
1678784400000|2023-03-14 09:00:00|1018.6|1018|1012.2|1011.6|1018.8|1018.4|1010.4|1010|73695
1678784700000|2023-03-14 09:05:00|1012.4|1011.8|1010.4|1010.2|1015|1014.4|1008.8|1008.2|77199
1678785000000|2023-03-14 09:10:00|1010.2|1009.4|1007.6|1007|1011.2|1010.8|1006.6|1006.2|81939
1678785300000|2023-03-14 09:15:00|1007.4|1007.2|1007.4|1006.8|1008|1007.6|1005|1004.6|65779
1678785600000|2023-03-14 09:20:00|1007.2|1006.4|1010.8|1010.4|1011.6|1011.2|1005.8|1005.2|88831
1678785900000|2023-03-14 09:25:00|1011|1010.2|1010.8|1010.2|1012.4|1012.2|1008.4|1008|43415
1678786200000|2023-03-14 09:30:00|1011|1010.4|1011|1010.6|1011.8|1011.2|1007.4|1007|65914
1678786500000|2023-03-14 09:35:00|1011.2|1010.8|1012.2|1011.8|1013.4|1013|1010.2|1010|43667
1678786800000|2023-03-14 09:40:00|1012.4|1012|1012.8|1012.4|1013|1012.6|1009.2|1008.8|43247
1678787100000|2023-03-14 09:45:00|1013|1012.6|1010.2|1009.8|1015.4|1015|1010|1009.4|55270
1678787400000|2023-03-14 09:50:00|1010|1010|1008.6|1008.4|1011.8|1011.2|1008|1007.6|39542
1678787700000|2023-03-14 09:55:00|1008.8|1008.2|1006.6|1006.2|1010|1009.4|1006.4|1006|39684
1678788000000|2023-03-14 10:00:00|1006.4|1006|1007|1006.6|1008.8|1008.2|1006.2|1006|59420
1678788300000|2023-03-14 10:05:00|1006.8|1006.8|1009.2|1008.6|1010.6|1010.2|1006.4|1006|39883
1678788600000|2023-03-14 10:10:00|1009.4|1008.8|1008|1007.6|1010.2|1009.8|1007.8|1007.6|31532
1678788900000|2023-03-14 10:15:00|1008.4|1007.8|1009.4|1008.8|1009.4|1009|1006.4|1006|28185
1678789200000|2023-03-14 10:20:00|1009.2|1009|1009.6|1009.2|1009.8|1009.4|1007.8|1007.4|37649
1678789500000|2023-03-14 10:25:00|1009.4|1008.8|1011.6|1011.2|1011.6|1011.2|1007.8|1007.4|33257
1678789800000|2023-03-14 10:30:00|1011.4|1011|1011.8|1011.6|1012.4|1012|1010.4|1010|17849
1678790100000|2023-03-14 10:35:00|1012|1011.4|1013.8|1013.4|1014.2|1013.8|1012|1011.4|43487
1678790400000|2023-03-14 10:40:00|1013.6|1013.2|1017.4|1017|1017.6|1017.2|1013.2|1012.6|51447
1678790700000|2023-03-14 10:45:00|1017.6|1017.2|1014.6|1014|1017.6|1017.2|1013.8|1013.4|72296
1678791000000|2023-03-14 10:50:00|1014.4|1014.2|1016.6|1016.2|1016.6|1016.2|1014.2|1013.8|46083
1678791300000|2023-03-14 10:55:00|1016.8|1016|1014.4|1014|1016.8|1016.4|1013.8|1013.4|35180
1678791600000|2023-03-14 11:00:00|1014.6|1013.8|1017|1016.6|1017.8|1017.4|1014.2|1013.8|34762
1678791900000|2023-03-14 11:05:00|1017.2|1016.8|1018|1017.6|1019.4|1019|1017|1016.6|30526
1678792200000|2023-03-14 11:10:00|1018.2|1017.8|1021.2|1020.8|1022.4|1021.8|1018.2|1017.6|71872
1678792500000|2023-03-14 11:15:00|1021|1020.6|1020.4|1020|1021.4|1021|1019.6|1019.2|33244
1678792800000|2023-03-14 11:20:00|1020|1020.2|1024.2|1023.8|1024.4|1024|1020|1019.6|109980
1678793100000|2023-03-14 11:25:00|1024.4|1023.6|1025.2|1024.6|1026.8|1026.4|1023.6|1023|112503
1678793400000|2023-03-14 11:30:00|1025|1024.8|1023|1022.6|1025.2|1024.8|1022.8|1022.4|31662
1678793700000|2023-03-14 11:35:00|1023.2|1022.8|1024.6|1024|1024.6|1024.2|1021.8|1021.2|56113
1678794000000|2023-03-14 11:40:00|1024.8|1024.2|1027.4|1026.8|1027.6|1027|1023.8|1023.4|78038
1678794300000|2023-03-14 11:45:00|1027.2|1027.2|1026|1025.6|1028.4|1028|1025.4|1025|60790
1678794600000|2023-03-14 11:50:00|1025.6|1025.2|1028|1027.6|1028.2|1027.8|1024.6|1024.2|47598
1678794900000|2023-03-14 11:55:00|1027.8|1027.2|1026.8|1026.4|1028.4|1028|1025.6|1025.2|36331
1678795200000|2023-03-14 12:00:00|1027.2|1027|1029.2|1029|1029.8|1029.4|1027.2|1026.8|45525
1678795500000|2023-03-14 12:05:00|1029.4|1028.8|1029|1028.8|1029.8|1029.4|1027.6|1027.2|53513
1678795800000|2023-03-14 12:10:00|1029.2|1028.6|1030.4|1030.2|1031.6|1031|1028.2|1027.6|69311
1678796100000|2023-03-14 12:15:00|1030.8|1030.4|1034.4|1034|1034.4|1034|1029.6|1029.2|117949
1678796400000|2023-03-14 12:20:00|1034.2|1034.2|1034|1033.6|1035|1034.8|1032.6|1032.2|83808
1678796700000|2023-03-14 12:25:00|1034.2|1033.8|1029.8|1029.2|1034.2|1033.8|1029.6|1029.2|33835
1678797000000|2023-03-14 12:30:00|1029.6|1028.6|1035.8|1035.6|1036.8|1036.2|1025.4|1024.4|97373
1678797300000|2023-03-14 12:35:00|1035.2|1035.2|1041.6|1041|1042|1041.2|1030.8|1030.4|78973
1678797600000|2023-03-14 12:40:00|1041.4|1040.6|1035|1034.4|1041.4|1041|1034.6|1034|76931
1678797900000|2023-03-14 12:45:00|1035.4|1034.6|1041|1040.6|1041.8|1041.2|1033.6|1033|67666
1678798200000|2023-03-14 12:50:00|1041.6|1041|1044|1043.6|1044|1043.6|1037.6|1037.2|92932
1678798500000|2023-03-14 12:55:00|1044.8|1043.8|1049|1048.4|1049.2|1048.8|1044.6|1043.8|125685
1678798800000|2023-03-14 13:00:00|1048.8|1048.2|1047.2|1046.6|1049.8|1049.2|1045.6|1045|78815
1678799100000|2023-03-14 13:05:00|1047.4|1046.8|1050.2|1049.6|1050.8|1050.2|1046.6|1046.2|144144
1678799400000|2023-03-14 13:10:00|1050.4|1049.8|1054|1053.6|1054|1053.6|1050|1049.6|121757
1678799700000|2023-03-14 13:15:00|1053.8|1053.4|1051.6|1050.8|1057.2|1056.8|1051.4|1050.6|194418
1678800000000|2023-03-14 13:20:00|1051.4|1051|1051.6|1051.2|1054|1053.4|1050.4|1050.2|109140
1678800300000|2023-03-14 13:25:00|1051.8|1051.4|1056.8|1056.4|1057.2|1056.8|1051.4|1050.8|49778
1678800600000|2023-03-14 13:30:00|1057|1056.2|1056.2|1055.8|1057.6|1057|1055|1054.6|131945
1678800900000|2023-03-14 13:35:00|1056.4|1056|1057|1056.6|1059.8|1059.4|1056.2|1056|138829
1678801200000|2023-03-14 13:40:00|1056.8|1056.4|1058.8|1058.4|1060|1059.4|1055.2|1054.8|134302
1678801500000|2023-03-14 13:45:00|1059.2|1058.6|1057.6|1057|1061.6|1061.4|1057.2|1056.8|125935
1678801800000|2023-03-14 13:50:00|1057.4|1056.8|1050.2|1049.6|1057.4|1056.8|1050|1049.2|94214
1678802100000|2023-03-14 13:55:00|1050|1049.4|1051.2|1050.6|1053.2|1052.8|1049|1048.8|91705
1678802400000|2023-03-14 14:00:00|1051|1050.8|1049.2|1048.6|1052|1051.4|1048.8|1048.4|126217
1678802700000|2023-03-14 14:05:00|1049.4|1048.8|1048|1047.4|1051|1050.4|1047|1046.4|103927
1678803000000|2023-03-14 14:10:00|1047.8|1047.2|1049.4|1049|1049.8|1049.2|1042.8|1042.2|114115
1678803300000|2023-03-14 14:15:00|1049.6|1049.2|1049.4|1048.8|1052.4|1052.2|1048.6|1048|92501
1678803600000|2023-03-14 14:20:00|1049.6|1049|1053|1052.6|1053.2|1052.8|1049|1048.4|67431
1678803900000|2023-03-14 14:25:00|1053.2|1052.8|1055.8|1055.4|1056.2|1055.8|1051.6|1051.2|75882
1678804200000|2023-03-14 14:30:00|1056.2|1055.6|1056.4|1056|1057.6|1057.2|1054.4|1054.2|71987
1678804500000|2023-03-14 14:35:00|1056.2|1055.8|1054.4|1054|1056.6|1056.2|1053|1052.6|76388
1678804800000|2023-03-14 14:40:00|1054.8|1053.8|1055.8|1055.6|1057|1056.6|1054|1053.4|67779
1678805100000|2023-03-14 14:45:00|1055.6|1055.4|1054.2|1054|1056.4|1056.2|1054|1053.8|64729
1678805400000|2023-03-14 14:50:00|1054.4|1054.2|1052.6|1052.2|1055.6|1055.2|1052.2|1052|61683
1678805700000|2023-03-14 14:55:00|1052.8|1052.4|1047.2|1046.8|1053.6|1053.2|1046.8|1046.6|105113
1678806000000|2023-03-14 15:00:00|1047.4|1046.6|1051.4|1051|1052|1051.6|1045.4|1045.2|91894
1678806300000|2023-03-14 15:05:00|1051.6|1051.2|1052.2|1052|1053.6|1053.2|1050.8|1050.6|82154
1678806600000|2023-03-14 15:10:00|1052.4|1052.4|1054|1053.8|1054.2|1054|1052.2|1052.4|80709
1678806900000|2023-03-14 15:15:00|1054.4|1054|1055.6|1055.2|1056|1055.6|1054.2|1053.8|67032
1678807200000|2023-03-14 15:20:00|1055.8|1055.4|1058.4|1058|1058.4|1058|1055.6|1055.2|63988
1678807500000|2023-03-14 15:25:00|1058.2|1057.6|1057.8|1057.4|1058.8|1058.4|1056.8|1056.6|88887
1678807800000|2023-03-14 15:30:00|1057.6|1057.6|1060.6|1060.2|1060.6|1060.4|1057.6|1057.4|94522
1678808100000|2023-03-14 15:35:00|1060.4|1060.4|1063.2|1062.8|1063.2|1062.8|1059.8|1059.6|183047
1678808400000|2023-03-14 15:40:00|1063.4|1063|1059|1058.6|1063.4|1063.2|1059|1058.6|97539
1678808700000|2023-03-14 15:45:00|1058.8|1058.4|1058.4|1058|1059.2|1058.8|1057|1056.8|46036
1678809000000|2023-03-14 15:50:00|1058.6|1058.2|1061.4|1061.2|1061.4|1061.2|1058.4|1058.2|46780
1678809300000|2023-03-14 15:55:00|1061.2|1061|1061|1060.8|1062|1061.6|1060.2|1059.8|68583
1678809600000|2023-03-14 16:00:00|1061.4|1061|1064.2|1063.8|1066|1065.8|1061.2|1060.8|160876
1678809900000|2023-03-14 16:05:00|1064.6|1064.2|1062.4|1062|1065.8|1065.4|1062.2|1061.8|92135
1678810200000|2023-03-14 16:10:00|1063.2|1062.2|1064.4|1064.2|1065.2|1065|1063|1062.2|140127
1678810500000|2023-03-14 16:15:00|1064.2|1064|1063|1062.6|1064.2|1064|1062.4|1062.2|64669
1678810800000|2023-03-14 16:20:00|1063.2|1063|1058.8|1058.6|1063.2|1063|1058|1057.6|124328
1678811100000|2023-03-14 16:25:00|1058.6|1058.4|1057.2|1056.8|1058.6|1058.4|1056.8|1056.4|68880
1678867200000|2023-03-15 08:00:00|1051.8|1050.6|1055.4|1054.2|1056.2|1054.6|1042.6|1041.4|95311
1678867500000|2023-03-15 08:05:00|1055.6|1053.8|1050.8|1050|1056.4|1055.2|1049.2|1048.4|37757
1678867800000|2023-03-15 08:10:00|1050.4|1050.2|1058.8|1058|1058.8|1058.4|1049|1048.4|57956
1678868100000|2023-03-15 08:15:00|1058.6|1058.2|1063.4|1063|1063.4|1063|1056.4|1056|77277
1678868400000|2023-03-15 08:20:00|1063.2|1062.8|1060|1059.6|1063.2|1062.8|1056|1055.2|67013
1678868700000|2023-03-15 08:25:00|1061|1060.4|1059.8|1059|1061.8|1061.2|1056.8|1056.2|58807
1678869000000|2023-03-15 08:30:00|1059.6|1059.2|1051.2|1050.8|1059.8|1059.4|1050.6|1050|56906
1678869300000|2023-03-15 08:35:00|1050.8|1050.2|1051|1050.2|1052|1051.2|1046.2|1045.6|101915
1678869600000|2023-03-15 08:40:00|1050.8|1050.4|1048.8|1048.2|1051.6|1051.2|1047.6|1047.2|93247
1678869900000|2023-03-15 08:45:00|1048.6|1048|1048.8|1048.6|1049|1048.6|1046.2|1045.8|86711
1678870200000|2023-03-15 08:50:00|1049|1048.4|1042.6|1042.4|1049|1048.4|1041|1040.8|123314
1678870500000|2023-03-15 08:55:00|1043|1042.6|1040.4|1039.8|1044|1043.6|1039.8|1039.2|56994
1678870800000|2023-03-15 09:00:00|1040.2|1040|1040.8|1040.4|1041.2|1040.6|1037.2|1037|46787
1678871100000|2023-03-15 09:05:00|1040.6|1040.2|1035.8|1035.2|1041|1040.4|1035.4|1035|83905
1678871400000|2023-03-15 09:10:00|1035.6|1035|1030.4|1030|1035.6|1035.4|1029.4|1029|114970
1678871700000|2023-03-15 09:15:00|1030.2|1029.8|1029.2|1028.6|1030.6|1030.4|1027.2|1026.8|101119
1678872000000|2023-03-15 09:20:00|1029|1028.2|1020.6|1020|1029.2|1028.4|1020.6|1020|143068
1678872300000|2023-03-15 09:25:00|1020.4|1020.2|1017.8|1017.4|1023|1022.4|1017.8|1017|129354
1678872600000|2023-03-15 09:30:00|1020.2|1019.8|1024.4|1023.8|1026.2|1025.6|1019.8|1019.4|95233
1678872900000|2023-03-15 09:35:00|1024.2|1024|1014.6|1014.2|1024.4|1024|1013.6|1013.2|87956
1678873200000|2023-03-15 09:40:00|1013.6|1014.4|1015|1014.4|1015.4|1014.8|1010.6|1010.2|135561
1678873500000|2023-03-15 09:45:00|1014.8|1014.2|1015.4|1015|1016.4|1016.2|1012.6|1012|136796
1678873800000|2023-03-15 09:50:00|1015.2|1014.4|1004.6|1004.2|1015.4|1014.4|1003.4|1002.8|199569
1678874100000|2023-03-15 09:55:00|1004.8|1004.4|1003.8|1003.2|1005|1004.8|1000.6|1000.2|134206
1678874400000|2023-03-15 10:00:00|1004.4|1003.4|1003.8|1003.2|1006.8|1006.2|1002|1001.4|100620
1678874700000|2023-03-15 10:05:00|1004|1003.4|995.8|995.3|1004.6|1004|994.4|994.1|135956
1678875000000|2023-03-15 10:10:00|994.9|995.2|999.7|999.4|1001.4|1001.2|991.8|991.4|139883
1678875300000|2023-03-15 10:15:00|999.6|999.3|994|993.6|1000.8|1000.4|993.9|993.5|90887
1678875600000|2023-03-15 10:20:00|994.7|993.5|990.6|990.2|996.7|996.2|990.3|990|165083
1678875900000|2023-03-15 10:25:00|990.7|990.3|982.8|982.3|991.4|991|982.4|982|167986
1678876200000|2023-03-15 10:30:00|982.7|982.4|989.9|989.4|992.1|991.7|982.1|981.7|200649
1678876500000|2023-03-15 10:35:00|989.6|989.1|983.4|982.8|990.5|989.9|981.4|981.1|92106
1678876800000|2023-03-15 10:40:00|983.2|982.7|983.5|983.1|986.3|986.1|980.9|980.6|117752
1678877100000|2023-03-15 10:45:00|983.7|983.2|971.9|971.4|986.3|985.6|971.4|971|224387
1678877400000|2023-03-15 10:50:00|972.1|971.6|977.1|976.7|979.3|978.9|971.3|970.9|158446
1678877700000|2023-03-15 10:55:00|977.2|976.9|975.9|975.4|977.4|976.9|972.3|971.9|137915
1678878000000|2023-03-15 11:00:00|976|975.5|981|980.7|981.9|981.6|975.2|974.7|143010
1678878300000|2023-03-15 11:05:00|981.6|981.1|980|979.6|982.4|981.9|975.8|975.3|112932
1678878600000|2023-03-15 11:10:00|980.7|980.2|981.6|981.1|985.5|985.1|977.7|977.2|152582
1678878900000|2023-03-15 11:15:00|981.4|980.9|973.8|973.4|981.4|980.9|973.5|973|99501
1678879200000|2023-03-15 11:20:00|973.7|973.3|975.4|974.9|976.2|975.9|970.5|970.1|118013
1678879500000|2023-03-15 11:25:00|975.3|974.8|975.9|975.5|979.4|979.2|975.2|974.8|89169
1678879800000|2023-03-15 11:30:00|976|975.6|970.3|969.8|976|975.6|970.1|969.6|120846
1678880100000|2023-03-15 11:35:00|970.2|969.6|974.8|974.3|975.4|974.9|966.7|966.2|146719
1678880400000|2023-03-15 11:40:00|974.9|974.1|976.7|976.3|976.8|976.3|971.7|971.3|86093
1678880700000|2023-03-15 11:45:00|976.6|976.6|969.1|968.6|976.9|976.6|968.8|968.2|105582
1678881000000|2023-03-15 11:50:00|969|968.5|972.2|971.7|973|972.8|968.5|968.1|124790
1678881300000|2023-03-15 11:55:00|972.1|971.8|970.8|970.3|972.1|971.8|967.8|967.4|125842
1678881600000|2023-03-15 12:00:00|969.9|970.4|969.3|968.9|970.7|970.4|968.5|968.1|69562
1678881900000|2023-03-15 12:05:00|969.2|968.8|970.2|969.8|971.2|970.8|967.7|967.4|145423
1678882200000|2023-03-15 12:10:00|970.1|969.9|969.8|969.3|970.8|970.4|966.6|966.3|123383
1678882500000|2023-03-15 12:15:00|969.9|969.5|971.6|971.2|972.8|972.4|968.9|968.4|87623
1678882800000|2023-03-15 12:20:00|971.7|971.1|969.9|969.6|976.8|976.2|969.9|969.5|72686
1678883100000|2023-03-15 12:25:00|969.6|969.5|967.1|966.5|969.6|969.6|963.5|963|93717
1678883400000|2023-03-15 12:30:00|967.2|966.7|973.3|972.7|974|973.6|967|966.2|127821
1678883700000|2023-03-15 12:35:00|972.9|972.9|966.7|966.3|972.9|973.1|966|965.7|92573
1678884000000|2023-03-15 12:40:00|966.6|966|966.5|966.2|969.3|968.8|966.2|965.8|73828
1678884300000|2023-03-15 12:45:00|966.7|966.3|973.2|972.8|973.3|973|963.9|963.5|130619
1678884600000|2023-03-15 12:50:00|973|972.5|973.6|973.1|976.1|975.7|971.6|971.2|84716
1678884900000|2023-03-15 12:55:00|973.2|973|970|969.6|973.6|973.2|969.9|969.4|69397
1678885200000|2023-03-15 13:00:00|969.9|969.7|971.9|971.4|972|971.6|967.3|967|81053
1678885500000|2023-03-15 13:05:00|971.8|971.3|967|966.7|971.8|971.3|963.8|963.3|72857
1678885800000|2023-03-15 13:10:00|967.1|966.8|966.7|966.3|969.6|969.1|965.7|965.3|56759
1678886100000|2023-03-15 13:15:00|966.8|966.2|966.5|966.1|967|966.7|965|964.8|122687
1678886400000|2023-03-15 13:20:00|966.7|966.2|967.6|967.1|967.9|967.6|964|963.8|122772
1678886700000|2023-03-15 13:25:00|967.5|966.8|964.3|963.9|968.4|967.9|963.6|963.2|55086
1678887000000|2023-03-15 13:30:00|964.2|963.8|971.2|970.9|972.3|971.8|962.1|961.9|109655
1678887300000|2023-03-15 13:35:00|971.3|970.7|972.4|972.1|974.8|974.3|968.2|967.8|158078
1678887600000|2023-03-15 13:40:00|971.8|972.2|975.7|975.3|975.7|975.3|969.3|968.9|109943
1678887900000|2023-03-15 13:45:00|975.9|975.4|977.5|977.1|979|978.6|974.6|974.2|99491
1678888200000|2023-03-15 13:50:00|977.4|977.2|971.4|971.1|977.6|977.3|970.6|970.1|155878
1678888500000|2023-03-15 13:55:00|971.3|971|971.4|971.1|972.5|972.1|970.4|970.1|148729
1678888800000|2023-03-15 14:00:00|971.6|971.3|972.3|971.9|973.6|973.3|968.6|968.2|113178
1678889100000|2023-03-15 14:05:00|972.2|971.8|978.7|978.3|979|978.6|971.9|971.6|138264
1678889400000|2023-03-15 14:10:00|978.9|978.5|975.7|975.3|980.5|980.1|974.7|974.3|107529
1678889700000|2023-03-15 14:15:00|976.4|975.4|981.3|980.8|982.8|982.4|975|974.7|88542
1678890000000|2023-03-15 14:20:00|981.4|980.9|978.7|978.3|982.8|982.4|978.6|978.2|118829
1678890300000|2023-03-15 14:25:00|978.4|978.2|978.9|978.6|983.8|983.5|978.3|978|108224
1678890600000|2023-03-15 14:30:00|979|978.7|974.5|974.1|983|982.6|974.5|974.1|103256
1678890900000|2023-03-15 14:35:00|974.2|974|972.3|972|975.4|975.1|970.2|970.1|119057
1678891200000|2023-03-15 14:40:00|972.5|972.1|974.7|974.4|974.9|974.6|970.3|970.1|58545
1678891500000|2023-03-15 14:45:00|974.6|974.5|972.1|971.8|975.6|975.3|972|971.6|64881
1678891800000|2023-03-15 14:50:00|972.2|971.9|972.5|972.4|973.9|973.6|970.8|970.5|124344
1678892100000|2023-03-15 14:55:00|972.7|972.3|981.2|980.9|981.4|980.9|971.4|971.1|67529
1678892400000|2023-03-15 15:00:00|980.9|980.5|978.8|978.4|981.1|980.6|977.3|976.9|66089
1678892700000|2023-03-15 15:05:00|978.7|978.5|979.1|978.8|982.1|981.7|976.8|976.4|85132
1678893000000|2023-03-15 15:10:00|979|978.7|981.9|981.5|983.5|983.1|978.8|978.5|69890
1678893300000|2023-03-15 15:15:00|981.8|981|976.9|976.5|981.9|981.4|975.4|975|136748
1678893600000|2023-03-15 15:20:00|977|976.6|973.7|973.3|977|976.7|972.2|972.1|99912
1678893900000|2023-03-15 15:25:00|973.6|973.2|971.8|971.5|974.8|974.6|971.6|971.2|86280
1678894200000|2023-03-15 15:30:00|971.9|971.4|970.7|970.3|973.8|973.5|970.5|970.3|76885
1678894500000|2023-03-15 15:35:00|970.6|970.4|967.9|967.7|971.4|971.1|967.6|967.3|136916
1678894800000|2023-03-15 15:40:00|967.6|967.3|970.8|970.4|971.7|971.5|967.6|967.3|90283
1678895100000|2023-03-15 15:45:00|970.9|970.5|973.2|972.8|973.5|973.2|970.3|970|74456
1678895400000|2023-03-15 15:50:00|973.3|972.9|969.5|969.3|973.3|973.1|969.2|969.1|143989
1678895700000|2023-03-15 15:55:00|969.4|969.2|966.7|966.5|969.4|969.3|966.7|966.5|92849
1678896000000|2023-03-15 16:00:00|966.8|966.6|967.2|967|968.7|968.5|966.8|966.6|100947
1678896300000|2023-03-15 16:05:00|967.1|967.1|965.7|965.3|967.4|967.1|965.2|965|106969
1678896600000|2023-03-15 16:10:00|965.5|965.4|964.9|964.6|966.3|966.1|964.2|963.9|115332
1678896900000|2023-03-15 16:15:00|964.8|964.3|960.4|960.1|965.2|964.9|960.3|960.1|123853
1678897200000|2023-03-15 16:20:00|960.3|960.2|959.5|959.4|960.6|960.4|959.4|959.2|154832
1678897500000|2023-03-15 16:25:00|959.4|959.1|959.5|959.2|960.3|960.1|958.7|958.5|296601
1678953600000|2023-03-16 08:00:00|1007|1006.2|1007|1005.8|1017.6|1016.6|1003.6|1002|172412
1678953900000|2023-03-16 08:05:00|1006.8|1006.4|996.5|995.8|1008.8|1007.8|991.6|990.9|165652
1678954200000|2023-03-16 08:10:00|995.5|994.9|990.9|990.1|1004.6|1003.6|990.6|990|74877
1678954500000|2023-03-16 08:15:00|989.8|989.2|983.4|982.9|991|990.3|981.2|980.6|125093
1678954800000|2023-03-16 08:20:00|983.3|983.2|981|980.5|984.9|984.3|977.9|977.4|90415
1678955100000|2023-03-16 08:25:00|980.6|980.6|979.5|979.2|988.9|988.5|979.5|979.2|83615
1678955400000|2023-03-16 08:30:00|979.9|979.5|980.7|980.2|984.3|983.8|979.4|979.1|56213
1678955700000|2023-03-16 08:35:00|980.6|980.1|986.2|985.8|987.9|987.5|979.5|979.1|81096
1678956000000|2023-03-16 08:40:00|986.3|985.9|988.7|988.2|988.8|988.3|984.5|984|56297
1678956300000|2023-03-16 08:45:00|988.6|988.1|983.3|983.1|989|988.6|983.1|983|79915
1678956600000|2023-03-16 08:50:00|983.8|983|982.3|981.9|984.8|984.3|980.6|980.1|59283
1678956900000|2023-03-16 08:55:00|982.4|981.7|982.1|981.6|983.7|983.4|979|978.7|65097
1678957200000|2023-03-16 09:00:00|982.2|981.7|979.7|979.2|983.5|983|978.7|978.3|48000
1678957500000|2023-03-16 09:05:00|979.6|979.3|975.9|975.4|980.1|979.7|975.8|975.4|65307
1678957800000|2023-03-16 09:10:00|975.7|975.5|976.7|976.4|977.8|977.5|974.1|973.6|56129
1678958100000|2023-03-16 09:15:00|976.6|976.3|968.9|968.7|976.6|976.3|968.9|968.6|128708
1678958400000|2023-03-16 09:20:00|968.8|968.3|970.9|970.7|972.9|972.5|967.2|967|145163
1678958700000|2023-03-16 09:25:00|971|970.6|969.3|969|973.9|973.5|969.3|969|86590
1678959000000|2023-03-16 09:30:00|969.5|969.1|973|972.4|973.3|972.8|968.3|968|96217
1678959300000|2023-03-16 09:35:00|972.8|972.6|969.5|969.1|975.8|975.3|969.1|969|115847
1678959600000|2023-03-16 09:40:00|969.4|969|970|969.9|971.6|971.3|968.5|968.1|101767
1678959900000|2023-03-16 09:45:00|969.6|969.4|969.1|968.7|971.1|970.7|967.7|967.3|90344
1678960200000|2023-03-16 09:50:00|969.4|968.8|968.8|968.5|970.3|970|967.8|967.4|47498
1678960500000|2023-03-16 09:55:00|968.9|968.6|971.6|971.2|971.6|971.3|968.9|968.5|49790
1678960800000|2023-03-16 10:00:00|971.7|971.3|973.3|973|973.6|973.1|970.4|970.2|54630
1678961100000|2023-03-16 10:05:00|973.6|973.1|972|971.7|975.8|975.4|971.8|971.4|42311
1678961400000|2023-03-16 10:10:00|971.9|971.6|970.2|969.9|972|971.7|969.3|969|55354
1678961700000|2023-03-16 10:15:00|969.9|969.7|969.8|969.4|970.4|970|968.8|968.5|77424
1678962000000|2023-03-16 10:20:00|969.7|969.3|968.7|968.4|970|969.9|968.5|968.4|97429
1678962300000|2023-03-16 10:25:00|968.8|968.5|970.4|970.3|970.7|970.4|967.3|967.1|155790
1678962600000|2023-03-16 10:30:00|970.6|970.5|971|970.6|973|972.7|970.3|970|75959
1678962900000|2023-03-16 10:35:00|970.7|970.7|972.9|972.6|972.9|972.6|968.7|968.4|33367
1678963200000|2023-03-16 10:40:00|972.8|972.5|972.2|971.8|974|973.6|970.6|970.2|50149
1678963500000|2023-03-16 10:45:00|972.1|971.9|968.3|968|973|972.6|967.6|967.2|68477
1678963800000|2023-03-16 10:50:00|968.2|967.6|964.7|964.2|968.2|967.7|963.2|962.7|70026
1678964100000|2023-03-16 10:55:00|964.6|964|968.3|967.9|969|968.6|964.3|963.9|38937
1678964400000|2023-03-16 11:00:00|968.4|967.8|964.7|964.3|968.4|968|963.8|963.3|60570
1678964700000|2023-03-16 11:05:00|964.6|964.2|960.2|959.9|965|964.7|958.3|958|87496
1678965000000|2023-03-16 11:10:00|960.3|959.5|956.5|956.3|960.5|960.3|956.4|956.2|88320
1678965300000|2023-03-16 11:15:00|956.6|956.2|960|959.7|960.1|959.7|954.4|954|69193
1678965600000|2023-03-16 11:20:00|960.1|959.8|957.7|957.3|960.1|959.8|956|955.6|77288
1678965900000|2023-03-16 11:25:00|957.8|957.4|957.1|956.7|959.3|958.8|956.7|956.5|77504
1678966200000|2023-03-16 11:30:00|957.4|956.8|956.8|956.4|957.4|957.1|955.5|955|60365
1678966500000|2023-03-16 11:35:00|956.7|956.5|958.6|958.2|958.7|958.5|956.7|956.4|53159
1678966800000|2023-03-16 11:40:00|958.9|958.3|957.7|957.4|958.9|958.7|956.7|956.4|73830
1678967100000|2023-03-16 11:45:00|957.6|957.5|960.7|960.3|960.7|960.4|957.6|957.4|48868
1678967400000|2023-03-16 11:50:00|960.6|960.4|958.3|958|961|960.7|957.2|957|58973
1678967700000|2023-03-16 11:55:00|958.2|958.1|955.9|955.7|958.7|958.4|955.9|955.5|54538
1678968000000|2023-03-16 12:00:00|956|955.9|956.5|956.3|957.6|957.3|955.9|955.6|28536
1678968300000|2023-03-16 12:05:00|956.7|956.4|949.6|949.4|956.7|956.4|948.9|948.5|115728
1678968600000|2023-03-16 12:10:00|949.8|949.5|953.3|953|954|953.5|949.6|949.3|81033
1678968900000|2023-03-16 12:15:00|953.6|953.1|952.6|952.3|954.8|954.5|952.5|952.2|56512
1678969200000|2023-03-16 12:20:00|952.5|952.2|952.1|951.8|952.5|952.2|950.3|950|79225
1678969500000|2023-03-16 12:25:00|951.9|951.6|953.3|952.7|954.7|954.3|951.9|951.6|63443
1678969800000|2023-03-16 12:30:00|953.4|952.8|953.9|953.5|954.9|954.5|951.9|951.5|35816
1678970100000|2023-03-16 12:35:00|953.7|953.4|955.2|954.8|957.2|956.8|951.7|951.3|86906
1678970400000|2023-03-16 12:40:00|955.1|954.9|945|944.6|956|955.7|942.5|942|138537
1678970700000|2023-03-16 12:45:00|944.9|944.4|953.8|953.4|954|953.7|940|939.5|189216
1678971000000|2023-03-16 12:50:00|953.7|953.2|950.6|950.1|954.2|954|950.3|950|60422
1678971300000|2023-03-16 12:55:00|950.5|950.5|946.6|946.3|950.9|950.6|946.4|946|59877
1678971600000|2023-03-16 13:00:00|946.4|946.1|945|944.7|946.8|946.3|943.5|943.1|114818
1678971900000|2023-03-16 13:05:00|945.4|945|947.3|947|947.3|947|942.9|942.5|90529
1678972200000|2023-03-16 13:10:00|947.5|946.9|946.3|945.5|948.9|948.5|945.8|945.3|63668
1678972500000|2023-03-16 13:15:00|946.6|945|941.4|941|946.6|945|939.9|938.9|123775
1678972800000|2023-03-16 13:20:00|941.2|940.9|945.9|945.6|945.9|945.6|935.8|935.4|206819
1678973100000|2023-03-16 13:25:00|946|945.5|943.8|943.4|946.3|945.9|940.9|940.5|95019
1678973400000|2023-03-16 13:30:00|944.1|943.6|942.2|941.8|947.2|946.9|940.5|940.4|132894
1678973700000|2023-03-16 13:35:00|942.1|941.9|942.6|942.2|946|945.7|941.9|941.7|113112
1678974000000|2023-03-16 13:40:00|942.7|942.3|944.6|944.3|948.8|948.4|942.1|941.8|114507
1678974300000|2023-03-16 13:45:00|944.5|944.4|940.2|939.8|945.5|945.2|940|939.6|127213
1678974600000|2023-03-16 13:50:00|940.1|939.9|949.8|949.5|952.2|951.8|940.1|939.7|121728
1678974900000|2023-03-16 13:55:00|949.5|949.1|955.4|955.1|955.4|955.1|949.5|949.1|116447
1678975200000|2023-03-16 14:00:00|955.5|955.2|946.8|946.5|955.6|955.3|946.2|945.9|163463
1678975500000|2023-03-16 14:05:00|946.9|946.6|937.6|937.5|946.9|946.6|937.6|937.4|158160
1678975800000|2023-03-16 14:10:00|937.5|937.2|936.4|936|939.3|939|936.3|936|174093
1678976100000|2023-03-16 14:15:00|936.5|936.1|928.1|928|936.5|936.1|927.9|927.7|173833
1678976400000|2023-03-16 14:20:00|927.1|926.8|928.4|928|932.7|932.4|925.8|925.5|207700
1678976700000|2023-03-16 14:25:00|928.6|928.1|935.5|935.1|936|935.6|928.3|928.1|195394
1678977000000|2023-03-16 14:30:00|935.3|935|933.8|933.3|937.2|936.9|932.8|932.5|149366
1678977300000|2023-03-16 14:35:00|933.9|933.4|938.9|938.7|939.2|938.8|933.4|933|58539
1678977600000|2023-03-16 14:40:00|938.8|938.6|936|935.8|939|938.7|933.8|933.4|115978
1678977900000|2023-03-16 14:45:00|936.1|935.9|943.4|943.1|944.4|943.9|935|934.8|100375
1678978200000|2023-03-16 14:50:00|942.8|942.4|955.8|955.3|955.8|955.4|942.7|942.3|150446
1678978500000|2023-03-16 14:55:00|956.7|956.3|954.7|954.3|956.7|956.3|953.2|952.9|79982
1678978800000|2023-03-16 15:00:00|955|954.6|944.1|943.9|955.6|955.1|944.1|943.9|92746
1678979100000|2023-03-16 15:05:00|944|943.8|943.9|943.5|947.6|947.2|943.7|943.4|107328
1678979400000|2023-03-16 15:10:00|943.8|943.4|942.5|942.3|945.4|944.9|941.4|941|79595
1678979700000|2023-03-16 15:15:00|942.9|942.6|946.1|945.9|947.3|947|941.9|941.5|88942
1678980000000|2023-03-16 15:20:00|946.2|945.8|948|947.7|950|949.7|946.1|945.8|109920
1678980300000|2023-03-16 15:25:00|948.3|947.8|946.9|946.6|949|948.6|945.3|945|89715
1678980600000|2023-03-16 15:30:00|947|946.7|942.5|942.2|947.9|947.6|942.3|942|80543
1678980900000|2023-03-16 15:35:00|942.4|942.1|946.1|945.8|947.3|946.9|941.2|940.9|84611
1678981200000|2023-03-16 15:40:00|946|945.9|948.2|948.1|950.6|950.2|946|945.8|81422
1678981500000|2023-03-16 15:45:00|948.5|948.2|947.8|947.4|948.5|948.2|944.4|944.1|65158
1678981800000|2023-03-16 15:50:00|947.7|947.5|950|949.7|950.4|950.1|947.5|947.3|58265
1678982100000|2023-03-16 15:55:00|950.1|949.8|949.8|949.6|951.5|951.2|949.4|949.1|130059
1678982400000|2023-03-16 16:00:00|949.7|949.5|949.8|949.6|950.7|950.4|948.3|948.1|105432
1678982700000|2023-03-16 16:05:00|949.9|949.7|949.4|949|951.1|950.7|948|947.8|135601
1678983000000|2023-03-16 16:10:00|949.3|948.7|947|946.7|950.3|950|946.7|946.6|67196
1678983300000|2023-03-16 16:15:00|947.1|946.5|947.9|947.6|948.5|948.2|945.5|945.3|114911
1678983600000|2023-03-16 16:20:00|948|947.7|949.9|949.7|950.3|950|947.7|947.5|158638
1678983900000|2023-03-16 16:25:00|950.1|949.8|950.3|950|951|950.7|949.2|949|146170
1679040000000|2023-03-17 08:00:00|954.1|953.1|971.9|971.3|973|972.3|953.9|953|81565
1679040300000|2023-03-17 08:05:00|973|972.2|971.7|970.9|974|973.3|966|965.2|77609
1679040600000|2023-03-17 08:10:00|971.8|971|972.5|972.1|974|973.5|968.9|968.7|81819
1679040900000|2023-03-17 08:15:00|972.9|972.3|979.2|978.9|980.9|980.4|972.8|972.2|131465
1679041200000|2023-03-17 08:20:00|979.9|979.4|982.8|982.4|982.9|982.5|979.4|978.8|51531
1679041500000|2023-03-17 08:25:00|982.5|982.1|977.8|977.3|982.5|982.1|976.7|976.3|64838
1679041800000|2023-03-17 08:30:00|977.7|977.2|978.4|978|979|978.8|976.7|976.3|53629
1679042100000|2023-03-17 08:35:00|978.6|977.9|980.6|980.3|981.2|980.9|976.6|976.2|54625
1679042400000|2023-03-17 08:40:00|981.2|980.4|979.7|979.2|981.8|981.4|978.2|977.8|68094
1679042700000|2023-03-17 08:45:00|979.6|979.1|972.9|972.5|980.5|980|972.8|972.3|50259
1679043000000|2023-03-17 08:50:00|972.7|972.2|970|969.5|972.7|972.2|966.5|965.9|88677
1679043300000|2023-03-17 08:55:00|969.9|968.6|968.7|968.2|970.6|970.1|967|966.5|68422
1679043600000|2023-03-17 09:00:00|968.6|968.3|971|970.6|972.4|971.9|967.6|967.2|46357
1679043900000|2023-03-17 09:05:00|971.2|970.7|967|966.6|971.2|970.9|966.9|966.4|54404
1679044200000|2023-03-17 09:10:00|967.2|966.7|964|963.4|967.3|966.9|963.2|962.7|56104
1679044500000|2023-03-17 09:15:00|963.9|963.3|960.8|960.2|964.2|963.7|958.1|957.7|114916
1679044800000|2023-03-17 09:20:00|960.9|960.3|958.8|958.5|962.2|961.7|958|957.6|79232
1679045100000|2023-03-17 09:25:00|959|958.6|953.5|953|959.1|958.6|953.4|953|122871
1679045400000|2023-03-17 09:30:00|953.7|953.1|955.4|955|955.8|955.4|953.2|953|89346
1679045700000|2023-03-17 09:35:00|955.5|955.1|955.8|955.5|956.9|956.6|953.6|953.2|64344
1679046000000|2023-03-17 09:40:00|955.9|955.4|955.2|954.9|956.4|956.1|954.7|954.3|47789
1679046300000|2023-03-17 09:45:00|955.3|955.1|958|957.6|959.9|959.6|954.5|954.3|48641
1679046600000|2023-03-17 09:50:00|958.1|957.7|957.9|957.5|960|959.9|957.2|956.7|59820
1679046900000|2023-03-17 09:55:00|958|957.6|959.5|959.1|960.1|959.8|956.7|956.2|51593
1679047200000|2023-03-17 10:00:00|959.2|958.9|960.1|959.7|961.4|961|958.5|958.1|84601
1679047500000|2023-03-17 10:05:00|959.9|959.6|956.6|956.2|960|959.7|956.3|956|53945
1679047800000|2023-03-17 10:10:00|956.5|956.3|956.6|956.3|958.5|958.1|956.1|955.9|48035
1679048100000|2023-03-17 10:15:00|956.7|956.2|954.7|954.4|957.6|957.2|953.9|953.6|61925
1679048400000|2023-03-17 10:20:00|954.8|954.5|959.8|959.5|961.6|961.2|954.6|954.4|56231
1679048700000|2023-03-17 10:25:00|959.9|959.6|965.3|965.2|965.6|965.3|959.8|959.6|64936
1679049000000|2023-03-17 10:30:00|965.2|964.9|961.9|961.6|965.5|965.1|960.6|960.2|58289
1679049300000|2023-03-17 10:35:00|961.8|961.5|965.5|965.3|965.5|965.3|959.7|959.4|66530
1679049600000|2023-03-17 10:40:00|965.8|965.4|965.4|965.1|966.2|965.9|964|963.6|38701
1679049900000|2023-03-17 10:45:00|965.3|965.2|966.2|965.9|967|966.8|963.9|963.6|52966
1679050200000|2023-03-17 10:50:00|966.1|965.8|967.2|967|969.2|968.8|965.1|965|266838
1679050500000|2023-03-17 10:55:00|967.3|966.8|971.1|970.7|971.6|971.4|966|965.8|238553
1679050800000|2023-03-17 11:00:00|971|971.2|974.7|974.3|977.5|977|970.9|970.7|94255
1679051100000|2023-03-17 11:05:00|974.3|973.8|969.2|968.9|974.3|973.8|969|968.7|88857
1679051400000|2023-03-17 11:10:00|969.4|969|960.4|960|969.4|969|960.4|960|190904
1679051700000|2023-03-17 11:15:00|960.3|960.1|962.8|962.3|965.6|965.2|958.3|958|124396
1679052000000|2023-03-17 11:20:00|962.9|962.4|964.4|964.1|965.2|964.7|961.3|961|57688
1679052300000|2023-03-17 11:25:00|964.5|964.2|961.3|961|964.5|964.2|959.9|959.5|54522
1679052600000|2023-03-17 11:30:00|961.2|961.2|962.2|961.9|963.3|962.9|959.4|959.2|53323
1679052900000|2023-03-17 11:35:00|962|961.5|961|960.8|962.7|962.2|960.3|959.9|14898
1679053200000|2023-03-17 11:40:00|960.9|960.5|957.5|957.3|961.3|961|957.3|956.9|56489
1679053500000|2023-03-17 11:45:00|957.6|957.2|958.6|958.4|959.5|959.1|956.7|956.3|51160
1679053800000|2023-03-17 11:50:00|958.8|958.5|957.1|956.7|960.4|960|956.7|956.3|27588
1679054100000|2023-03-17 11:55:00|957|956.6|952.1|951.6|958|957.8|951.7|951.3|77753
1679054400000|2023-03-17 12:00:00|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|624
1679054700000|2023-03-17 12:05:00|951.8|951.4|953.4|953.1|954.6|954.1|951.6|951.2|71680
1679055000000|2023-03-17 12:10:00|953.2|952.8|953.7|953.4|954.1|953.8|952.5|952.1|57464
1679055300000|2023-03-17 12:15:00|953.9|953.5|956.5|956.1|957.2|956.8|953.1|953|56635
1679055600000|2023-03-17 12:20:00|956.4|956|950.9|950.7|957|956.6|950.8|950.7|83832
1679055900000|2023-03-17 12:25:00|951|950.5|947.3|946.8|951|950.5|946.8|946.4|106197
1679056200000|2023-03-17 12:30:00|947.2|946.9|949.4|949.1|951.8|951.3|947.2|946.8|84913
1679056500000|2023-03-17 12:35:00|949.2|948.8|945.4|944.9|950.7|950.3|945.3|944.9|77028
1679056800000|2023-03-17 12:40:00|945.3|945|946.3|945.9|948.1|947.8|943.4|943|86283
1679057100000|2023-03-17 12:45:00|946.6|945.8|942.5|942.1|946.6|946.1|942.5|942.1|87621
1679057400000|2023-03-17 12:50:00|942.4|942|944.3|943.9|945.5|945.1|942.3|942|54660
1679057700000|2023-03-17 12:55:00|944.2|943.7|941.7|941.2|944.2|943.7|940|939.6|60591
1679058000000|2023-03-17 13:00:00|941.6|941.7|944.3|943.9|944.9|944.5|941.6|941.3|61273
1679058300000|2023-03-17 13:05:00|944.4|943.8|941.1|940.7|946|945.7|940.9|940.5|75262
1679058600000|2023-03-17 13:10:00|941.8|941.4|943.8|943.3|945.1|944.8|941.6|941.1|70063
1679058900000|2023-03-17 13:15:00|944|943.4|941.2|940.8|944.3|943.8|940.2|940|87522
1679059200000|2023-03-17 13:20:00|941.3|940.9|938.3|937.9|941.3|940.9|937.4|937.1|91352
1679059500000|2023-03-17 13:25:00|938.2|938|937.5|937.2|939.2|938.9|937|936.7|92197
1679059800000|2023-03-17 13:30:00|937.6|937.3|933.3|933|939.6|939.3|933.2|933|170666
1679060100000|2023-03-17 13:35:00|933.2|932.5|934.3|934|935.8|935.4|929.5|929.2|113716
1679060400000|2023-03-17 13:40:00|934.4|934.1|932.8|932.4|935.3|934.9|930.9|930.6|74008
1679060700000|2023-03-17 13:45:00|932.9|932.5|928.8|928.4|932.9|932.6|928.7|928.4|85385
1679061000000|2023-03-17 13:50:00|928.9|928.5|933.2|932.8|934.1|933.8|928.6|928.2|117168
1679061300000|2023-03-17 13:55:00|933.4|932.9|929.6|929.2|933.6|933.2|929.1|928.7|115401
1679061600000|2023-03-17 14:00:00|930|929.5|937.6|937.2|937.6|937.3|930|929.5|111935
1679061900000|2023-03-17 14:05:00|937.7|937.3|930.6|930.3|937.8|937.3|930.2|929.8|105339
1679062200000|2023-03-17 14:10:00|931|930.6|927.4|927|931.7|931.4|927|926.7|99676
1679062500000|2023-03-17 14:15:00|927.9|927.1|925.5|925.4|928.9|928.4|925.1|924.8|93830
1679062800000|2023-03-17 14:20:00|925.7|925.3|923|922.6|926|925.8|923|922.6|70802
1679063100000|2023-03-17 14:25:00|923.4|923|919|918.8|923.4|923|917.9|917.5|206344
1679063400000|2023-03-17 14:30:00|918.8|918.7|919.9|919.5|920.3|920|917.3|917|170317
1679063700000|2023-03-17 14:35:00|920|919.6|919.1|918.7|920.2|920|915.6|915.3|138907
1679064000000|2023-03-17 14:40:00|919|918.9|914.5|914.1|919.4|919.1|914.2|914|134531
1679064300000|2023-03-17 14:45:00|914.6|914.2|922.8|922.4|922.9|922.5|913.7|913.4|87325
1679064600000|2023-03-17 14:50:00|922.7|922.5|921.2|920.9|922.9|922.5|919|918.7|139540
1679064900000|2023-03-17 14:55:00|921.1|920.8|919.5|919.3|921.4|921.1|918.7|918.4|92978
1679065200000|2023-03-17 15:00:00|919.1|919.2|915.9|915.7|919.2|919.2|914.7|914.3|139757
1679065500000|2023-03-17 15:05:00|916.1|915.9|920.7|920.4|921.6|921.2|914.7|914.4|106267
1679065800000|2023-03-17 15:10:00|920.6|920.3|924|923.7|924.5|924.1|918.4|918.2|82661
1679066100000|2023-03-17 15:15:00|924.1|923.8|924.4|924.1|927.2|926.8|922.2|921.9|93499
1679066400000|2023-03-17 15:20:00|924.7|924.2|920.9|920.6|924.8|924.4|920.5|920.3|59602
1679066700000|2023-03-17 15:25:00|921|920.5|920.6|920.4|921.4|921.1|919.2|918.9|49984
1679067000000|2023-03-17 15:30:00|920.5|920.3|922.2|921.9|922.7|922.4|919|918.7|57641
1679067300000|2023-03-17 15:35:00|922.1|921.7|919|918.8|922.2|921.9|919|918.8|44646
1679067600000|2023-03-17 15:40:00|919.1|918.9|920.9|920.5|921|920.8|918.1|917.9|64477
1679067900000|2023-03-17 15:45:00|921|920.6|922.8|922.5|924.2|923.9|920.7|920.5|81302
1679068200000|2023-03-17 15:50:00|922.9|922.6|925.3|925|926.9|926.6|922.3|922|80532
1679068500000|2023-03-17 15:55:00|925.2|924.9|926.1|925.9|926.5|926.3|923.8|923.5|74668
1679068800000|2023-03-17 16:00:00|926|925.7|927|926.8|927.3|927|925.1|924.9|72595
1679069100000|2023-03-17 16:05:00|926.9|926.6|928.4|928.1|928.5|928.2|925.6|925.4|109601
1679069400000|2023-03-17 16:10:00|928.3|928|928.4|928.2|929.7|929.4|927.7|927.4|99603
1679069700000|2023-03-17 16:15:00|928.3|928.1|931.6|931.3|931.9|931.6|927.5|927.3|85058
1679070000000|2023-03-17 16:20:00|931.5|931.5|931.7|931.4|932.4|932.1|930.4|930.2|114101
1679070300000|2023-03-17 16:25:00|931.6|931.5|931.5|931.2|932.8|932.6|930.9|930.5|97439
1679299200000|2023-03-20 08:00:00|877.5|875.3|867|863.6|888|887.1|865.6|863.6|237545
1679299500000|2023-03-20 08:05:00|867.1|863.8|855.5|855.1|874|873|855.5|855|281281
1679299800000|2023-03-20 08:10:00|855.4|854|840.6|840|855.4|854|838.1|836.7|232000
1679300100000|2023-03-20 08:15:00|840.5|839|831.7|831.2|842.8|842.1|831.7|831.2|186934
1679300400000|2023-03-20 08:20:00|834|833.4|845.1|844.4|847.6|846.6|834|833.3|229882
1679300700000|2023-03-20 08:25:00|844.9|844.5|851|850.3|852.1|851.4|843.5|843|243064
1679301000000|2023-03-20 08:30:00|850.4|849.8|866.6|865.9|866.6|865.9|849.3|848.6|178480
1679301300000|2023-03-20 08:35:00|866.4|865.7|871.6|871.1|871.9|871.4|861.2|861|243459
1679301600000|2023-03-20 08:40:00|871.5|871|868.6|868.2|875.8|875.2|866.3|865.7|192561
1679301900000|2023-03-20 08:45:00|869|868.1|874.7|874.2|874.7|874.3|867.3|867.1|214878
1679302200000|2023-03-20 08:50:00|876.2|874.3|874.2|874|878.7|878.3|871.3|870.8|172480
1679302500000|2023-03-20 08:55:00|874.3|874.2|881.7|881.3|881.7|881.3|873.1|873|125499
1679302800000|2023-03-20 09:00:00|882|881.4|891.9|891.4|891.9|891.4|881.2|880.7|149057
1679303100000|2023-03-20 09:05:00|891.6|891.2|897.5|897.2|900|899.4|891.6|891.2|149737
1679303400000|2023-03-20 09:10:00|897.8|897.4|889.8|889.3|899.6|899.1|887.6|887.1|247629
1679303700000|2023-03-20 09:15:00|889.9|889.4|882.4|882.1|890.8|890.2|882|881.5|137946
1679304000000|2023-03-20 09:20:00|882.5|882.3|881.5|880.9|885.9|885.3|878.7|878.1|169290
1679304300000|2023-03-20 09:25:00|881.4|880.5|866.7|866.1|881.6|881|864.8|864.3|175146
1679304600000|2023-03-20 09:30:00|866.9|866.6|874.1|873.6|875.4|875|866.8|866.3|164444
1679304900000|2023-03-20 09:35:00|874|873.5|871.8|871.3|874.1|873.6|863.3|863|79198
1679305200000|2023-03-20 09:40:00|872.3|871.2|884.2|883.6|884.9|884.2|872.3|871.2|136140
1679305500000|2023-03-20 09:45:00|884|883.5|889.8|889.3|891.8|891.1|883.5|883.1|168385
1679305800000|2023-03-20 09:50:00|889.7|889.2|898.4|898.2|898.7|898.4|888.8|888.4|118416
1679306100000|2023-03-20 09:55:00|898.5|898|896.9|896.4|904.3|904.1|894.4|894|178745
1679306400000|2023-03-20 10:00:00|896.4|896|905.9|905.6|909.3|908.9|895.4|894.9|139571
1679306700000|2023-03-20 10:05:00|905.8|905.3|907.7|907.3|908.3|907.7|902.6|901.9|134082
1679307000000|2023-03-20 10:10:00|907.6|907.2|908.4|908|909.3|908.9|904.7|904.3|104679
1679307300000|2023-03-20 10:15:00|908.6|908.2|901.5|901.1|911.3|910.9|899.8|899.3|113229
1679307600000|2023-03-20 10:20:00|901.6|901.2|903.6|903.1|904.9|904.2|896.1|895.7|125362
1679307900000|2023-03-20 10:25:00|903.7|903|901.8|901.4|905|904.6|900.9|900.4|67745
1679308200000|2023-03-20 10:30:00|901.7|901.2|902.4|902.1|905|904.7|896.7|896.4|126610
1679308500000|2023-03-20 10:35:00|902.9|902.2|911.5|911.1|913|912.5|902.8|902.2|103138
1679308800000|2023-03-20 10:40:00|911.4|911.2|911.1|910.7|913.2|912.8|910.3|909.9|75609
1679309100000|2023-03-20 10:45:00|910.8|910.8|911.8|911.5|914.6|914.1|910.4|910.1|85583
1679309400000|2023-03-20 10:50:00|911.6|911.2|912.3|911.8|913.7|913.4|909.3|909|131618
1679309700000|2023-03-20 10:55:00|912.2|911.7|917|916.5|917.9|917.4|911.3|910.8|79683
1679310000000|2023-03-20 11:00:00|916.9|916.4|912.6|912.2|918.3|917.9|910.7|910.3|120927
1679310300000|2023-03-20 11:05:00|912.5|912.3|910.8|910.5|914|913.5|909.8|909.3|106984
1679310600000|2023-03-20 11:10:00|910.9|910.4|909.1|908.7|911.8|911.5|908.1|907.7|64873
1679310900000|2023-03-20 11:15:00|909|908.4|908.5|908.1|909.2|908.9|905.5|905|68146
1679311200000|2023-03-20 11:20:00|908.6|908.3|911.6|911.2|911.9|911.5|908.5|908.1|73335
1679311500000|2023-03-20 11:25:00|911.7|911.3|914.5|914.1|914.7|914.3|911.3|910.9|68008
1679311800000|2023-03-20 11:30:00|914.3|914.2|907.9|907.6|915.1|914.7|907.9|907.5|116157
1679312100000|2023-03-20 11:35:00|907.8|907.7|908.8|908.4|910.1|909.7|904.8|904.4|89993
1679312400000|2023-03-20 11:40:00|908.7|908.3|910.4|910|913.6|913.1|907.7|907.3|77909
1679312700000|2023-03-20 11:45:00|910.3|909.9|912.5|912.2|914.5|914.3|909.6|909.3|65217
1679313000000|2023-03-20 11:50:00|912.6|913|915|914.7|918|917.6|912.6|912.4|75975
1679313300000|2023-03-20 11:55:00|914.9|913.9|909.5|909.1|915.2|914.9|909.4|909|59579
1679313600000|2023-03-20 12:00:00|909.4|909.9|912|911.7|912.1|911.8|909.4|909.4|31150
1679313900000|2023-03-20 12:05:00|912.1|911.6|906.1|905.7|912.7|912.4|905.2|904.8|122856
1679314200000|2023-03-20 12:10:00|906|905.4|910|909.7|910|909.7|905.4|905|50749
1679314500000|2023-03-20 12:15:00|909.9|909.6|907.4|907.1|910|909.7|905.8|905.5|51423
1679314800000|2023-03-20 12:20:00|907.2|906.7|911.7|911.4|911.7|911.4|906.7|906.3|73041
1679315100000|2023-03-20 12:25:00|911.6|911.3|912.8|912.5|914.4|913.9|911.2|910.8|49089
1679315400000|2023-03-20 12:30:00|912.7|912.4|915.3|914.9|916.3|915.9|912.7|912.4|67452
1679315700000|2023-03-20 12:35:00|915.2|914.8|915.2|914.9|916.9|916.6|913.6|913.3|58941
1679316000000|2023-03-20 12:40:00|915.4|915|921.5|921.2|922|921.6|913.6|913.2|140332
1679316300000|2023-03-20 12:45:00|921.6|921.3|916|915.6|921.8|921.5|913.8|913.2|50841
1679316600000|2023-03-20 12:50:00|916.2|915.7|922|921.6|922|921.9|914.5|914.1|55967
1679316900000|2023-03-20 12:55:00|921.9|921.5|915.6|915.3|923.5|923.1|914.4|913.9|81032
1679317200000|2023-03-20 13:00:00|915.5|915.1|917.8|917.4|918|917.6|914.7|914.3|77530
1679317500000|2023-03-20 13:05:00|917.7|917.5|920.3|920|920.9|920.4|915.6|915.4|59071
1679317800000|2023-03-20 13:10:00|920.2|919.6|922.6|922.2|923.5|923.1|918.8|918.4|85683
1679318100000|2023-03-20 13:15:00|922.9|922.3|918.7|918.4|923.4|923|918.7|918.3|100675
1679318400000|2023-03-20 13:20:00|918.8|918.5|914.7|914.5|919|918.7|912.7|912.5|108648
1679318700000|2023-03-20 13:25:00|914.5|914.2|914.9|914.6|916.8|916.6|913.7|913.4|77382
1679319000000|2023-03-20 13:30:00|915|914.7|930.1|929.7|934|933.8|914.9|914.5|216792
1679319300000|2023-03-20 13:35:00|930.2|929.8|927.5|927.1|933.3|932.8|925.8|925.5|242470
1679319600000|2023-03-20 13:40:00|927.6|927.3|928.3|928|931.5|931.1|924.4|923.9|140328
1679319900000|2023-03-20 13:45:00|929.3|929.1|932.2|931.9|933|932.8|927.9|927.5|107155
1679320200000|2023-03-20 13:50:00|932.3|932|928|927.6|935.1|934.7|927.4|927.1|186801
1679320500000|2023-03-20 13:55:00|927.6|927.2|933.2|933|934.3|933.8|926.8|926.4|171892
1679320800000|2023-03-20 14:00:00|933.4|933.2|927.9|927.6|935.2|934.9|926.4|926|126311
1679321100000|2023-03-20 14:05:00|927.7|927.3|924.4|924.1|929.1|928.7|923|922.6|196263
1679321400000|2023-03-20 14:10:00|924.3|923.9|926.3|925.9|929.4|929|923.3|922.8|82739
1679321700000|2023-03-20 14:15:00|926.1|925.8|921.3|920.9|928.1|927.7|919.7|919.2|86451
1679322000000|2023-03-20 14:20:00|921.8|921.3|928.5|928.1|928.6|928.1|921.3|921|108966
1679322300000|2023-03-20 14:25:00|929|928.2|926.8|926.5|929.6|929.1|926.6|926.4|40587
1679322600000|2023-03-20 14:30:00|926.6|926.3|929.9|929.7|930.5|930.3|926.3|926|102604
1679322900000|2023-03-20 14:35:00|929.8|929.6|930.8|930.6|931.9|931.7|927.4|927|112552
1679323200000|2023-03-20 14:40:00|930.7|930.4|929.3|928.9|933.5|933.2|928.6|928.2|78320
1679323500000|2023-03-20 14:45:00|929.5|929.1|931.7|931.5|931.8|931.5|928.7|928.3|109393
1679323800000|2023-03-20 14:50:00|932.1|931.7|932.5|932.3|934.5|934.3|931.4|931|124627
1679324100000|2023-03-20 14:55:00|932.9|932.4|933.8|933.6|934.6|934.3|932.7|932.3|118160
1679324400000|2023-03-20 15:00:00|933.9|933.5|937.1|936.8|937.9|937.6|933.7|933.4|95024
1679324700000|2023-03-20 15:05:00|937.2|936.7|942.9|942.7|945.4|945|936.9|936.6|162293
1679325000000|2023-03-20 15:10:00|943|942.6|940.2|939.9|943|942.7|939.2|938.9|109491
1679325300000|2023-03-20 15:15:00|940.1|939.8|939.3|939|940.2|939.9|937.6|937.3|115983
1679325600000|2023-03-20 15:20:00|939.2|939.1|939.1|938.9|940.8|940.5|937|936.6|157195
1679325900000|2023-03-20 15:25:00|939.4|939.1|943.5|943.2|943.7|943.5|939.1|938.8|104059
1679326200000|2023-03-20 15:30:00|943.4|943.1|941.8|941.5|943.7|943.4|939.4|939.2|74452
1679326500000|2023-03-20 15:35:00|941.7|941.4|941.6|941.4|943|942.8|941|940.8|80575
1679326800000|2023-03-20 15:40:00|941.7|941.1|941.3|941|941.9|941.6|939.7|939.5|122317
1679327100000|2023-03-20 15:45:00|941.2|941.1|943.2|942.9|943.5|943.2|939.1|938.7|102486
1679327400000|2023-03-20 15:50:00|943.1|942.8|939.4|939.1|945.4|945.2|939.4|939.1|131783
1679327700000|2023-03-20 15:55:00|939.5|939|938.6|938.3|941.7|941.3|937.4|937.2|118901
1679328000000|2023-03-20 16:00:00|938.7|938.4|935.2|934.8|939.7|939.4|934.8|934.5|112813
1679328300000|2023-03-20 16:05:00|935.1|934.6|929.7|929.4|935.1|934.7|929.2|929|209049
1679328600000|2023-03-20 16:10:00|929.6|929.5|930|929.7|930.5|930.2|927.2|926.9|139829
1679328900000|2023-03-20 16:15:00|930.3|929.8|928.2|927.9|931.2|931|928|927.7|207486
1679329200000|2023-03-20 16:20:00|928.4|928|928.9|928.6|930|929.9|927.9|927.7|168297
1679329500000|2023-03-20 16:25:00|929|928.8|927.6|927.4|929.5|929.2|926|925.7|177050
1679385600000|2023-03-21 08:00:00|958.7|957.9|957.7|957.1|963.3|962.5|954|953|64099
1679385900000|2023-03-21 08:05:00|957.6|957.2|954.4|953.7|958.5|958|950.9|950.2|162295
1679386200000|2023-03-21 08:10:00|954.6|953.8|953.6|953.1|955.1|954.4|950.4|949.7|120602
1679386500000|2023-03-21 08:15:00|953.9|953.3|960.3|959.8|961|960.7|953.9|953.3|165118
1679386800000|2023-03-21 08:20:00|960.2|959.7|954.9|954.4|960.2|959.8|953.6|953.1|118936
1679387100000|2023-03-21 08:25:00|954.8|954.3|960|959.5|960.5|960.2|954.8|954.2|132395
1679387400000|2023-03-21 08:30:00|960.2|959.6|960.6|960.2|962.6|962.1|958.8|958.3|95393
1679387700000|2023-03-21 08:35:00|960.7|960.3|961.9|961.3|962.2|961.9|956.8|956.5|134804
1679388000000|2023-03-21 08:40:00|962.1|961.5|966.4|966|966.5|966.2|961.7|961.3|73055
1679388300000|2023-03-21 08:45:00|966.5|965.9|968.8|968.6|969.6|969.3|964.4|964|143684
1679388600000|2023-03-21 08:50:00|968.7|968.3|966.3|966|969.4|968.9|966.3|966|128145
1679388900000|2023-03-21 08:55:00|966.2|965.9|968.4|968|970.2|969.8|966.2|965.9|84331
1679389200000|2023-03-21 09:00:00|968.5|968.1|963.5|963.1|970.1|969.6|963.2|962.9|117277
1679389500000|2023-03-21 09:05:00|963.7|963.2|966.4|966.1|968|967.7|962.3|961.8|85589
1679389800000|2023-03-21 09:10:00|966.5|965.8|969.3|968.8|970.9|970.4|966.2|965.8|129552
1679390100000|2023-03-21 09:15:00|969.2|968.6|969.6|969.3|971.8|971.4|967.4|967|87053
1679390400000|2023-03-21 09:20:00|969.7|969.4|967.7|967.4|970.1|969.7|965.8|965.4|99568
1679390700000|2023-03-21 09:25:00|967.8|967.5|967.9|967.4|969.5|969.2|966.6|966.3|107899
1679391000000|2023-03-21 09:30:00|968|967.5|967.2|966.9|970|969.6|966.8|966.5|64208
1679391300000|2023-03-21 09:35:00|967.3|966.8|968.4|968.1|968.6|968.3|966.7|966.4|57027
1679391600000|2023-03-21 09:40:00|968.3|968|967.9|967.6|970|969.7|967.6|967.3|30599
1679391900000|2023-03-21 09:45:00|968.2|967.8|969.4|969.1|970.1|969.8|967.8|967.4|66191
1679392200000|2023-03-21 09:50:00|969.3|969|970.9|970.7|971.8|971.4|968.4|968.1|66752
1679392500000|2023-03-21 09:55:00|971|970.2|968.5|968.1|971|970.4|967.3|967|97691
1679392800000|2023-03-21 10:00:00|968.6|968.2|967|966.7|968.8|968.5|966|965.7|61643
1679393100000|2023-03-21 10:05:00|967.3|966.8|967.7|967.3|967.9|967.5|965.4|965.1|75294
1679393400000|2023-03-21 10:10:00|967.6|967.4|967.9|967.7|969.2|968.9|965.7|965.3|26126
1679393700000|2023-03-21 10:15:00|968.1|967.6|967.3|967|970|969.8|967|966.9|55782
1679394000000|2023-03-21 10:20:00|967.4|967.1|966.6|966.2|967.4|967.1|964.4|964|62062
1679394300000|2023-03-21 10:25:00|966.7|966.3|967.9|967.7|969.8|969.4|966.7|966.3|81917
1679394600000|2023-03-21 10:30:00|968|967.8|967.2|967|968.3|968.1|965.9|965.5|68885
1679394900000|2023-03-21 10:35:00|967.4|966.9|969|968.8|969.7|969.4|967.3|966.9|35909
1679395200000|2023-03-21 10:40:00|969.4|969.1|971.5|971.2|974|973.7|968.8|968.6|67502
1679395500000|2023-03-21 10:45:00|971.4|971.7|967.6|967.3|972.1|971.7|967.5|967.3|78152
1679395800000|2023-03-21 10:50:00|967.7|967.4|968.4|968.1|969.7|969.5|965.8|965.5|60225
1679396100000|2023-03-21 10:55:00|968.3|968.2|967.9|967.5|968.6|968.4|966.8|966.5|38220
1679396400000|2023-03-21 11:00:00|967.8|967.4|965.8|965.6|968.7|968.3|965.8|965.5|168486
1679396700000|2023-03-21 11:05:00|965.9|965.5|965.7|965.5|967.6|967.2|965.7|965.5|66836
1679397000000|2023-03-21 11:10:00|966.1|965.6|966.8|966.6|967.6|967.3|965.7|965.5|48416
1679397300000|2023-03-21 11:15:00|966.7|966.4|967.9|967.6|968|967.7|965.9|965.5|41863
1679397600000|2023-03-21 11:20:00|968|967.7|970.5|970.2|970.5|970.2|966.9|966.7|50535
1679397900000|2023-03-21 11:25:00|970.6|970.3|974|973.7|974|973.7|970.6|970.3|53361
1679398200000|2023-03-21 11:30:00|974.3|973.8|970.8|970.5|974.6|974.2|970.8|970.5|61103
1679398500000|2023-03-21 11:35:00|970.3|970.6|965.3|965|970.8|970.6|965.3|965|83312
1679398800000|2023-03-21 11:40:00|965.2|965.1|966.6|966.1|968.1|967.8|963.6|963.2|89232
1679399100000|2023-03-21 11:45:00|966.5|966.2|967.7|967.3|968.9|968.6|966.5|966.2|49623
1679399400000|2023-03-21 11:50:00|967.6|967.4|972.2|971.9|972.6|972.2|967.6|967.4|77684
1679399700000|2023-03-21 11:55:00|972.4|972|974.2|973.9|974.4|974.1|972.2|972|48948
1679400000000|2023-03-21 12:00:00|974.1|973.7|975.2|974.9|976.7|976.3|974.1|973.7|49932
1679400300000|2023-03-21 12:05:00|975.7|975|979.7|979.3|979.7|979.3|975.7|975|75376
1679400600000|2023-03-21 12:10:00|979.6|979.4|979.5|979.1|980|979.7|978.9|978.7|73802
1679400900000|2023-03-21 12:15:00|979.6|979.2|977.5|977.2|980.4|980.2|977.3|976.9|81163
1679401200000|2023-03-21 12:20:00|977.4|977.1|979.2|979|979.3|979|975.7|975.5|66539
1679401500000|2023-03-21 12:25:00|978.9|978.8|979.6|979.5|979.7|979.6|978.5|978.1|96488
1679401800000|2023-03-21 12:30:00|979.5|979.2|977.9|977.6|980|979.8|977.6|977.3|61289
1679402100000|2023-03-21 12:35:00|977.8|977.5|978.9|978.7|979|978.7|977|976.7|50042
1679402400000|2023-03-21 12:40:00|979|978.8|981.4|981.3|981.5|981.3|977.3|977|82757
1679402700000|2023-03-21 12:45:00|981.5|981.4|979.8|979.5|982.3|982|979.8|979.5|52586
1679403000000|2023-03-21 12:50:00|979.7|979.6|980.1|979.9|980.7|980.3|978.9|978.5|61755
1679403300000|2023-03-21 12:55:00|980.2|979.8|977.1|976.8|980.2|979.8|976.6|976.3|55301
1679403600000|2023-03-21 13:00:00|977|976.5|977|976.8|978.1|977.8|976.9|976.5|40477
1679403900000|2023-03-21 13:05:00|976.7|976.4|976|975.8|977.7|977.4|975.6|975.4|73288
1679404200000|2023-03-21 13:10:00|975.9|975.7|977.8|977.6|979.3|979|975.9|975.5|87097
1679404500000|2023-03-21 13:15:00|977.9|977.5|975.2|974.8|978.3|978|974.7|974.4|53389
1679404800000|2023-03-21 13:20:00|975|974.9|975.3|975.1|975.7|975.4|973.9|973.6|57119
1679405100000|2023-03-21 13:25:00|975.4|975|977.9|977.7|977.9|977.7|975|974.8|63339
1679405400000|2023-03-21 13:30:00|978|977.9|976.7|976.3|982.9|982.5|976.4|976|102246
1679405700000|2023-03-21 13:35:00|977|976.4|977.7|977.4|979.2|978.8|974.8|974.4|119480
1679406000000|2023-03-21 13:40:00|977.8|977.5|979.9|979.7|980|979.7|977.2|976.9|86801
1679406300000|2023-03-21 13:45:00|980.2|979.8|977.3|976.9|981.4|981|976.8|976.4|93170
1679406600000|2023-03-21 13:50:00|977.2|976.8|980.7|980.5|980.7|980.6|976.8|976.3|65274
1679406900000|2023-03-21 13:55:00|981|980.7|982.8|982.5|983.4|983.1|980.8|980.6|98867
1679407200000|2023-03-21 14:00:00|983|982.4|981.9|981.7|985.6|985.2|981.9|981.6|119478
1679407500000|2023-03-21 14:05:00|982|981.5|982|981.6|983.6|983.4|980.2|979.9|71473
1679407800000|2023-03-21 14:10:00|981.9|981.7|981.6|981.3|983.7|983.4|981.4|981|68780
1679408100000|2023-03-21 14:15:00|981.5|981.4|980.2|979.8|981.9|981.6|979.3|979.1|77216
1679408400000|2023-03-21 14:20:00|980.1|979.7|977.4|977|980.7|980.4|977|976.9|98424
1679408700000|2023-03-21 14:25:00|977.3|976.9|978.1|977.7|978.6|978.3|975.8|975.6|69029
1679409000000|2023-03-21 14:30:00|978.2|977.8|980.8|980.4|982|981.6|977.7|977.6|96482
1679409300000|2023-03-21 14:35:00|980.7|980.5|979.6|979.3|980.8|980.5|977.6|977.4|114472
1679409600000|2023-03-21 14:40:00|979.9|979.4|981.9|981.6|981.9|981.6|978.9|978.6|100047
1679409900000|2023-03-21 14:45:00|982|981.7|983.7|983.4|984.6|984.3|981.8|981.5|113978
1679410200000|2023-03-21 14:50:00|983.6|983|980.5|980.1|984.2|983.9|980|979.7|119750
1679410500000|2023-03-21 14:55:00|980.4|980.2|980.7|980.5|981.6|981.3|978.6|978.4|108075
1679410800000|2023-03-21 15:00:00|980.9|980.7|981.1|980.9|982.6|982.2|980.3|980|81396
1679411100000|2023-03-21 15:05:00|981|980.7|982.8|982.4|983.7|983.5|980.5|980.2|104990
1679411400000|2023-03-21 15:10:00|983.1|982.5|986.4|986.2|986.6|986.3|983.1|982.5|114971
1679411700000|2023-03-21 15:15:00|986.5|986.3|983.4|983.2|988|987.8|982.5|982.2|105103
1679412000000|2023-03-21 15:20:00|983.3|983.1|984.6|984.3|985.1|984.7|982.3|982|67563
1679412300000|2023-03-21 15:25:00|984.5|984|984.6|984.4|985|984.6|983.3|983|60722
1679412600000|2023-03-21 15:30:00|984.5|984.2|985.6|985.4|986|985.8|984|983.8|67412
1679412900000|2023-03-21 15:35:00|985.9|985.6|984.9|984.7|987|986.7|984|983.8|112869
1679413200000|2023-03-21 15:40:00|985.1|984.8|982.7|982.4|985.3|985.1|981.7|981.5|107075
1679413500000|2023-03-21 15:45:00|982.6|982.3|982.5|982.2|983.1|982.8|980.7|980.4|85671
1679413800000|2023-03-21 15:50:00|982.6|982.3|983.7|983.5|983.9|983.7|982.1|981.9|79351
1679414100000|2023-03-21 15:55:00|983.9|983.6|983.3|983.1|984.8|984.6|982.9|982.7|83229
1679414400000|2023-03-21 16:00:00|983.2|983|985.7|985.5|986.5|986.4|983.2|983|107581
1679414700000|2023-03-21 16:05:00|985.6|985.4|986|985.7|986.6|986.4|984.9|984.6|101749
1679415000000|2023-03-21 16:10:00|985.9|985.8|986.4|986.2|987.2|987|985.5|985.3|108014
1679415300000|2023-03-21 16:15:00|986.6|986.3|986.3|986|987.3|987.1|985.9|985.6|95344
1679415600000|2023-03-21 16:20:00|986.2|985.8|981.8|981.5|986.3|985.8|981.7|981.4|149259
1679415900000|2023-03-21 16:25:00|981.5|981.3|982.3|981.9|982.9|982.7|980.9|980.6|192374
1679472000000|2023-03-22 08:00:00|979.9|979.1|973.2|972.6|980|979.2|971.6|970.8|120616
1679472300000|2023-03-22 08:05:00|973.5|972.8|979.8|979.3|984.9|984.2|973.3|972.5|86951
1679472600000|2023-03-22 08:10:00|979.9|979.5|977.9|977.3|983.8|983.1|977.3|976.9|80096
1679472900000|2023-03-22 08:15:00|977.7|977.4|974|973.5|982|981.4|973.8|973.4|140293
1679473200000|2023-03-22 08:20:00|974.1|973.6|978.2|977.7|978.4|977.8|972.3|972|35780
1679473500000|2023-03-22 08:25:00|978.1|977.8|979.7|979.4|981.4|981|975.7|975.3|36680
1679473800000|2023-03-22 08:30:00|979.6|978.9|978.1|977.7|979.7|979.5|977|976.6|29526
1679474100000|2023-03-22 08:35:00|978|977.6|980|979.5|980|979.6|974.6|974.2|62075
1679474400000|2023-03-22 08:40:00|979.9|979.6|987|986.6|987.2|986.8|979.8|979.4|62735
1679474700000|2023-03-22 08:45:00|987.1|986.7|987|986.5|987.9|987.6|984|983.6|100665
1679475000000|2023-03-22 08:50:00|986.6|986.1|986.8|986.3|987.9|987.5|984.8|984.2|41820
1679475300000|2023-03-22 08:55:00|987|986.4|987.2|987|987.9|987.6|985.3|985|65325
1679475600000|2023-03-22 09:00:00|987.5|987.1|985.2|985|987.8|987.5|982|981.6|38652
1679475900000|2023-03-22 09:05:00|985.5|984.8|982.7|982.4|985.5|985.1|981.7|981.2|63906
1679476200000|2023-03-22 09:10:00|982.9|982.3|989|988.6|989.9|989.5|982.7|982.3|91468
1679476500000|2023-03-22 09:15:00|988.8|988.4|989.6|989.2|989.6|989.3|987.3|986.9|81026
1679476800000|2023-03-22 09:20:00|989.5|989.3|986.8|986.6|989.9|989.7|985.5|985.1|97966
1679477100000|2023-03-22 09:25:00|987.1|986.7|992.6|992.3|993.6|993.3|986.3|986|47509
1679477400000|2023-03-22 09:30:00|992.7|991.8|990.3|989.9|995|994.6|988|987.4|48508
1679477700000|2023-03-22 09:35:00|990.4|990|995|994.6|995|994.6|990.1|989.6|28353
1679478000000|2023-03-22 09:40:00|995.2|994.7|994.8|994.4|997.9|997.5|993.5|993|57453
1679478300000|2023-03-22 09:45:00|994.7|994.5|992|991.7|995.8|995.4|991.9|991.5|38781
1679478600000|2023-03-22 09:50:00|992.3|992|991|990.5|992.7|992.3|990.2|990|69618
1679478900000|2023-03-22 09:55:00|990.9|990.6|994.9|994.6|995.3|995.1|990.9|990.6|70017
1679479200000|2023-03-22 10:00:00|994.7|994.5|994.2|993.9|995.4|995|992.7|992.4|55145
1679479500000|2023-03-22 10:05:00|994.1|993.2|992.6|992.4|994.1|993.6|992.2|992|75446
1679479800000|2023-03-22 10:10:00|992.2|992|992.6|992.3|994.5|994.3|991.6|991.2|81236
1679480100000|2023-03-22 10:15:00|992.7|992.4|993.9|993.5|994.5|994.3|991.5|991.1|57656
1679480400000|2023-03-22 10:20:00|993.8|993.3|993.1|993|994.6|994.2|991.7|991.4|78514
1679480700000|2023-03-22 10:25:00|992.8|992.9|995.8|995.4|997.4|997|992.8|992.4|66376
1679481000000|2023-03-22 10:30:00|995.7|995.3|995.2|994.9|996.2|995.9|995.1|994.7|37735
1679481300000|2023-03-22 10:35:00|995.5|995|995.1|994.9|995.6|995.3|994.1|994|50794
1679481600000|2023-03-22 10:40:00|995.3|995|996.7|996.4|998.1|997.8|994.5|994.4|78346
1679481900000|2023-03-22 10:45:00|996.8|996.5|996.1|995.9|996.9|996.6|994.2|994|36866
1679482200000|2023-03-22 10:50:00|996.2|996|995.5|995.3|996.4|996|994.3|994|73799
1679482500000|2023-03-22 10:55:00|995.6|994.5|995.7|995.4|995.9|995.5|994.2|994.1|46692
1679482800000|2023-03-22 11:00:00|995.6|995.5|995|994.7|995.9|995.8|993.3|993.2|122639
1679483100000|2023-03-22 11:05:00|995.3|994.8|994.4|994.2|995.3|995|993.4|993.2|67687
1679483400000|2023-03-22 11:10:00|994.3|994.1|997.6|997.2|997.6|997.2|994.3|994.1|78694
1679483700000|2023-03-22 11:15:00|997.8|997.5|998.1|997.8|999|998.8|996.9|996.6|145126
1679484000000|2023-03-22 11:20:00|998|997.7|997.2|997|998|997.7|995.6|995.3|89087
1679484300000|2023-03-22 11:25:00|997|996.6|996.1|996|998.4|998.1|996.1|996|82478
1679484600000|2023-03-22 11:30:00|996.2|995.9|993.1|993|996.2|995.9|993.1|993|82167
1679484900000|2023-03-22 11:35:00|993|992.9|994.9|994.5|994.9|994.5|990.5|990.1|44288
1679485200000|2023-03-22 11:40:00|994.8|994.6|994.3|994|995.6|995.3|993.3|993.1|59991
1679485500000|2023-03-22 11:45:00|994.2|993.9|991.5|991.1|994.8|994.5|991.5|991.1|69089
1679485800000|2023-03-22 11:50:00|991.6|991.2|990.8|990.5|991.7|991.4|989.5|989.1|114525
1679486100000|2023-03-22 11:55:00|990.7|990.3|990.7|990.4|991.1|990.8|990.3|990|38702
1679486400000|2023-03-22 12:00:00|990.6|990.6|991.9|991.5|993|992.9|990.6|990.5|44592
1679486700000|2023-03-22 12:05:00|992|991.6|992.4|992.2|994|993.7|991.2|991|39243
1679487000000|2023-03-22 12:10:00|992|991.7|989.5|989.2|992.2|991.9|989.1|988.8|48400
1679487300000|2023-03-22 12:15:00|989.7|989.3|989.4|989.2|991.7|991.5|989.4|989.2|38584
1679487600000|2023-03-22 12:20:00|989.5|989.1|990|989.6|991.8|991.4|989.1|988.8|86170
1679487900000|2023-03-22 12:25:00|989.9|989.7|990.4|990|991|990.6|988.9|988.6|31459
1679488200000|2023-03-22 12:30:00|990.3|990.1|989.8|989.5|991.5|991.2|989.8|989.4|34422
1679488500000|2023-03-22 12:35:00|989.7|989.4|990|989.7|990|989.9|989.1|988.8|9097
1679488800000|2023-03-22 12:40:00|990.2|989.8|989.7|989.4|990.4|990.1|989|988.7|59340
1679489100000|2023-03-22 12:45:00|989.6|989.3|988|987.7|989.8|989.5|986.4|986.1|46824
1679489400000|2023-03-22 12:50:00|988.1|987.9|988.8|988.4|990.2|989.9|987.7|987.3|25067
1679489700000|2023-03-22 12:55:00|989.1|988.5|988.8|988.6|989.7|989.4|987.9|987.7|19984
1679490000000|2023-03-22 13:00:00|988.7|988.5|986|985.6|988.8|988.5|985.4|985|33089
1679490300000|2023-03-22 13:05:00|985.8|985.7|984.1|983.8|986.1|985.8|983.7|983.3|44482
1679490600000|2023-03-22 13:10:00|984.2|983.9|986.2|986|986.4|986.2|983.5|983.2|36689
1679490900000|2023-03-22 13:15:00|986.6|986.2|984.7|984.5|986.6|986.4|984.6|984.5|35273
1679491200000|2023-03-22 13:20:00|984.5|984.3|983.1|982.9|984.7|984.4|982.2|982|63365
1679491500000|2023-03-22 13:25:00|983.3|982.8|982.8|982.4|983.5|983.1|981.9|981.7|16189
1679491800000|2023-03-22 13:30:00|983|982.5|978.5|978.1|984|983.7|977|976.6|141333
1679492100000|2023-03-22 13:35:00|978.6|978.3|980.9|980.7|982.8|982.5|977.9|977.5|98928
1679492400000|2023-03-22 13:40:00|981.1|980.8|980.9|980.7|981.7|981.3|979|978.8|93536
1679492700000|2023-03-22 13:45:00|980.7|980.6|985|984.7|985.1|984.8|979.2|978.8|125174
1679493000000|2023-03-22 13:50:00|985.2|984.8|982.1|981.7|985.7|985.3|980.6|980.2|20893
1679493300000|2023-03-22 13:55:00|981.9|981.8|985|984.8|985.2|985|981.8|981.6|50090
1679493600000|2023-03-22 14:00:00|984.5|984.2|983.5|983.2|985.2|984.9|983.3|982.9|54522
1679493900000|2023-03-22 14:05:00|983.7|983.3|986.5|986.2|986.6|986.4|983|982.7|42233
1679494200000|2023-03-22 14:10:00|986.6|986.3|983.5|983.2|986.9|986.6|983.3|983|50477
1679494500000|2023-03-22 14:15:00|983.6|983.3|983.5|983.2|985.2|985.1|983.4|983.1|47838
1679494800000|2023-03-22 14:20:00|983.6|983.3|984.8|984.5|985.1|985|983.4|983.2|29370
1679495100000|2023-03-22 14:25:00|984.6|984.6|984.7|984.3|985.6|985.3|983.4|983.2|33215
1679495400000|2023-03-22 14:30:00|984.5|984.5|981.5|981.2|985.3|985.1|981.2|980.9|76073
1679495700000|2023-03-22 14:35:00|981.6|981.3|981.2|981.1|981.9|981.6|980.5|980.4|38079
1679496000000|2023-03-22 14:40:00|981.1|981|981.4|981.2|982.3|982.1|980.3|980.1|65547
1679496300000|2023-03-22 14:45:00|981.3|981.1|979.5|979.2|982.3|982|979.3|979|198251
1679496600000|2023-03-22 14:50:00|979.6|979.3|981|980.7|981.6|981.3|979.3|979.1|49200
1679496900000|2023-03-22 14:55:00|980.9|980.6|975.7|975.5|981|980.9|974.3|974|81539
1679497200000|2023-03-22 15:00:00|976.2|975.8|977.8|977.4|980.8|980.4|976.2|975.8|138950
1679497500000|2023-03-22 15:05:00|977.7|977.3|977.4|977.1|979.7|979.4|977|976.8|65024
1679497800000|2023-03-22 15:10:00|977.3|977.2|975.2|975|977.5|977.3|975.2|975|65750
1679498100000|2023-03-22 15:15:00|975.1|975.1|974.4|974.2|975.9|975.7|974.1|974|83516
1679498400000|2023-03-22 15:20:00|974.5|974.3|977.6|977.4|978.1|977.8|974.3|974.2|67724
1679498700000|2023-03-22 15:25:00|977.7|977.5|973.6|973.3|977.7|977.5|973.3|973|65766
1679499000000|2023-03-22 15:30:00|973.7|973.4|971.9|971.8|974.1|973.9|971.9|971.6|100204
1679499300000|2023-03-22 15:35:00|972.1|971.9|973.6|973.4|973.7|973.5|971.8|971.6|91816
1679499600000|2023-03-22 15:40:00|973.8|973.3|971.1|970.9|974.1|973.9|970.5|970.3|86966
1679499900000|2023-03-22 15:45:00|971|971|972.2|972|972.5|972.2|971|970.8|48136
1679500200000|2023-03-22 15:50:00|972.3|972.1|972|971.8|973.5|973.3|971.5|971.4|68030
1679500500000|2023-03-22 15:55:00|971.9|971.7|969.7|969.5|972.6|972.4|969.5|969.2|50690
1679500800000|2023-03-22 16:00:00|970|969.7|970.1|969.9|970.8|970.5|968.5|968.3|92171
1679501100000|2023-03-22 16:05:00|970|969.8|969.9|969.7|970|969.9|968.8|968.7|91900
1679501400000|2023-03-22 16:10:00|970|969.6|968|967.8|970|969.8|968|967.8|97148
1679501700000|2023-03-22 16:15:00|967.6|967.5|966.7|966.4|967.9|967.7|966.3|966.2|134841
1679502000000|2023-03-22 16:20:00|966.8|966.5|967.4|967.3|967.6|967.5|966.1|966|103720
1679502300000|2023-03-22 16:25:00|967.5|967.6|967.5|967.2|968.8|968.6|967.2|967|117292
1679558400000|2023-03-23 08:00:00|956.5|955|959|958.4|962.2|961.6|952.9|952|124293
1679558700000|2023-03-23 08:05:00|959.3|958.6|962.9|962.4|966.2|965.4|959.2|958.4|84134
1679559000000|2023-03-23 08:10:00|963.4|962.3|956.3|955.9|965.6|964.9|954.7|954.1|77529
1679559300000|2023-03-23 08:15:00|956.1|955.6|963.7|963.1|963.7|963.1|954.3|954|96429
1679559600000|2023-03-23 08:20:00|963.6|963|956.2|955.7|963.7|963|955.7|955.3|43614
1679559900000|2023-03-23 08:25:00|956.1|955.8|956.3|955.7|957.8|957.3|954.6|954.2|41722
1679560200000|2023-03-23 08:30:00|956.2|955.4|959.7|959.2|960.9|960.5|952.8|952.4|62876
1679560500000|2023-03-23 08:35:00|959.9|959.4|961.6|961.2|962.1|961.7|956.6|956.2|37392
1679560800000|2023-03-23 08:40:00|961.7|961.3|961.3|960.9|962.2|961.8|959.7|959.4|37224
1679561100000|2023-03-23 08:45:00|961.1|960.8|962.1|961.7|965.4|965.1|961.1|960.8|54121
1679561400000|2023-03-23 08:50:00|962.3|961.8|961.6|961.2|963.3|962.9|959|958.6|42511
1679561700000|2023-03-23 08:55:00|961.5|961.1|958.2|957.8|961.8|961.5|957.8|957.4|29348
1679562000000|2023-03-23 09:00:00|958.6|958.3|953.2|952.9|958.7|958.3|952.3|952|39816
1679562300000|2023-03-23 09:05:00|953.1|952.8|949.4|949|953.2|952.8|948.8|948.4|129673
1679562600000|2023-03-23 09:10:00|949.3|948.7|949.7|949.3|951.1|950.8|948.9|948.5|49322
1679562900000|2023-03-23 09:15:00|949.6|949.2|947.5|947.3|949.6|949.4|946.6|946.2|49015
1679563200000|2023-03-23 09:20:00|947.9|947.5|944.3|944|948|947.7|944.3|943.9|34464
1679563500000|2023-03-23 09:25:00|944.4|944.1|943.8|943.6|946.2|945.9|943.8|943.5|59328
1679563800000|2023-03-23 09:30:00|943.7|943.5|940.9|940.6|943.8|943.6|939.4|939.2|45009
1679564100000|2023-03-23 09:35:00|941.1|940.7|942.9|942.4|944.1|943.8|941.1|940.7|38810
1679564400000|2023-03-23 09:40:00|942.8|942.3|941.9|941.6|943.7|943.3|940.2|939.8|31698
1679564700000|2023-03-23 09:45:00|941.8|941.5|942.5|942|944.1|943.7|941.4|941.1|66736
1679565000000|2023-03-23 09:50:00|942.4|941.9|944|943.8|944.2|943.9|941.7|941.4|70612
1679565300000|2023-03-23 09:55:00|943.9|943.9|944|943.8|945.7|945.3|942.9|942.8|84323
1679565600000|2023-03-23 10:00:00|944.1|943.9|950.1|950|951|950.7|943.5|943.3|141218
1679565900000|2023-03-23 10:05:00|950|949.6|946.6|946.3|950.9|950.5|946.6|946.3|75443
1679566200000|2023-03-23 10:10:00|946.5|946.2|944.8|944.6|946.6|946.2|944.3|944|23148
1679566500000|2023-03-23 10:15:00|944.7|944.5|944.4|944.1|945.7|945.4|943|942.8|55203
1679566800000|2023-03-23 10:20:00|944.3|944.2|941.5|941.3|945.7|945.5|940.8|940.5|65936
1679567100000|2023-03-23 10:25:00|941.4|941.1|942.1|941.8|944|943.7|941|940.7|73497
1679567400000|2023-03-23 10:30:00|942|941.5|942.4|942.2|942.4|942.2|940.1|940|82251
1679567700000|2023-03-23 10:35:00|942.3|942.3|941.5|941.1|943.8|943.6|941.2|941|42079
1679568000000|2023-03-23 10:40:00|941.6|941.2|942.9|942.6|943|942.7|940.2|940|28722
1679568300000|2023-03-23 10:45:00|943.1|942.7|945.8|945.6|948.3|947.9|942.5|942.2|46219
1679568600000|2023-03-23 10:50:00|945.9|945.7|946.1|945.7|946.8|946.4|944.4|944.1|52951
1679568900000|2023-03-23 10:55:00|946|945.8|949|948.7|949.4|949.1|945.4|945|63297
1679569200000|2023-03-23 11:00:00|948.8|948.8|951.8|951.6|951.9|951.6|947.5|947.1|49111
1679569500000|2023-03-23 11:05:00|951.5|951.2|950.3|950|952.2|951.8|948.9|948.4|56139
1679569800000|2023-03-23 11:10:00|950.5|950.1|952.1|951.7|953.3|953|949|948.7|53559
1679570100000|2023-03-23 11:15:00|952.2|951.8|952.2|951.8|953.3|952.9|951.9|951.6|31046
1679570400000|2023-03-23 11:20:00|952.1|951.6|950.5|950.2|952.1|951.6|950|949.7|24230
1679570700000|2023-03-23 11:25:00|950.4|950.1|953.3|953|954|953.7|949.4|949.1|31539
1679571000000|2023-03-23 11:30:00|953.2|952.9|949.7|949.3|953.4|953.1|949.6|949.2|21744
1679571300000|2023-03-23 11:35:00|949.6|949.5|951.4|951.1|952.8|952.5|949.6|949.3|40385
1679571600000|2023-03-23 11:40:00|951.3|950.9|951.9|951.7|951.9|951.7|950.7|950.5|19446
1679571900000|2023-03-23 11:45:00|951.7|951.6|953.2|953|954.5|954.2|951.7|951.5|35012
1679572200000|2023-03-23 11:50:00|953|952.9|950.2|950|953.2|953|950|949.8|11169
1679572500000|2023-03-23 11:55:00|950|949.7|951.3|950.9|952.1|951.8|950|949.7|16256
1679572800000|2023-03-23 12:00:00|950.1|951|951.4|951|951.4|951.3|949.9|949.6|22540
1679573100000|2023-03-23 12:05:00|951.3|951.1|951.9|951.6|953.1|952.8|951.3|951|24705
1679573400000|2023-03-23 12:10:00|951.8|951.7|952.3|952.1|953.4|953|951.8|951.6|25580
1679573700000|2023-03-23 12:15:00|952.2|952.4|953.5|953.2|953.8|953.6|952.2|952.2|35756
1679574000000|2023-03-23 12:20:00|953.4|953.1|955.2|955|956|955.8|953.4|953.1|31395
1679574300000|2023-03-23 12:25:00|955.1|955.1|954.8|954.5|956.4|956.1|954.8|954.4|13714
1679574600000|2023-03-23 12:30:00|954.7|954.4|955.2|954.9|956.1|955.9|954.5|954.2|20424
1679574900000|2023-03-23 12:35:00|955.7|955|957|956.7|957|956.7|955|954.7|19048
1679575200000|2023-03-23 12:40:00|957.1|956.8|955.5|955.2|957.1|956.8|955.3|955|10938
1679575500000|2023-03-23 12:45:00|956|955.1|959.1|958.8|959.4|959.2|955.8|955.1|35054
1679575800000|2023-03-23 12:50:00|959|958.7|956.3|956|959.2|958.9|956.3|956|25460
1679576100000|2023-03-23 12:55:00|956.5|956.2|957.5|957.3|957.9|957.7|955.8|955.6|13517
1679576400000|2023-03-23 13:00:00|957.4|957|954.3|954|957.9|957.5|953.6|953.3|46092
1679576700000|2023-03-23 13:05:00|954.4|953.9|954.1|953.9|955|954.7|953.6|953.3|24862
1679577000000|2023-03-23 13:10:00|954.2|954|954.7|954.4|955.2|954.9|953.6|953.3|13563
1679577300000|2023-03-23 13:15:00|954.8|954.5|952.7|952.4|954.8|954.5|951.8|951.6|43619
1679577600000|2023-03-23 13:20:00|952.6|952.3|952.4|952.1|953.5|953.3|952.3|952|22732
1679577900000|2023-03-23 13:25:00|952.5|952.2|953.6|953.3|953.8|953.6|952.4|952.1|16050
1679578200000|2023-03-23 13:30:00|953.7|953.4|954.9|954.7|957.7|957.4|953.6|953.3|53752
1679578500000|2023-03-23 13:35:00|954.8|954.9|952.7|952.4|956|955.6|952.7|952.4|46908
1679578800000|2023-03-23 13:40:00|952.8|952.5|955.9|955.6|955.9|955.6|949.7|949.5|88409
1679579100000|2023-03-23 13:45:00|955.8|955.5|953.9|953.6|956.3|956.1|951.6|951.2|73218
1679579400000|2023-03-23 13:50:00|954|953.7|953|952.8|955.3|955.1|952.5|952.2|39399
1679579700000|2023-03-23 13:55:00|953.2|952.7|951.8|951.5|953.3|953.1|950.5|950.2|42907
1679580000000|2023-03-23 14:00:00|952.4|951.6|949.3|949|953|952.7|949.1|948.9|60722
1679580300000|2023-03-23 14:05:00|949.2|948.8|950.2|950.1|950.3|950.1|948.7|948.5|53939
1679580600000|2023-03-23 14:10:00|950.3|950.2|952.2|951.9|952.5|952.1|949.9|949.6|58953
1679580900000|2023-03-23 14:15:00|952.1|951.8|949.5|949.2|952.9|952.6|949.5|949.2|53043
1679581200000|2023-03-23 14:20:00|949.4|949.3|948.9|948.6|949.6|949.4|948.5|948.2|30751
1679581500000|2023-03-23 14:25:00|948.8|948.5|948.3|948.1|949.1|948.8|947.9|947.6|35366
1679581800000|2023-03-23 14:30:00|948.4|948.2|943.5|943.1|948.7|948.4|942.5|942.3|53620
1679582100000|2023-03-23 14:35:00|943.7|943.2|945.3|945|945.6|945.3|943.3|943|33728
1679582400000|2023-03-23 14:40:00|945.2|945.1|945.3|945|945.8|945.6|943.9|943.7|57586
1679582700000|2023-03-23 14:45:00|945.2|945.1|946.2|946|947.5|947.3|945.2|945|35331
1679583000000|2023-03-23 14:50:00|946.4|946.1|946.9|946.6|947.1|946.8|945.4|945.2|41037
1679583300000|2023-03-23 14:55:00|946.5|946.7|945.4|945.1|946.5|946.7|945.3|945|50225
1679583600000|2023-03-23 15:00:00|945.5|945.2|946.7|946.5|947.7|947.5|945.4|945.2|59392
1679583900000|2023-03-23 15:05:00|947|946.6|946.1|945.8|947.7|947.5|945.8|945.5|59722
1679584200000|2023-03-23 15:10:00|946.4|945.9|946.1|945.9|946.7|946.5|945.4|945.3|47105
1679584500000|2023-03-23 15:15:00|946.5|946|945.6|945.3|947.4|947.2|945.2|945|32248
1679584800000|2023-03-23 15:20:00|945.5|945.4|944.4|944.3|945.7|945.5|943.5|943.4|41543
1679585100000|2023-03-23 15:25:00|944.3|944.1|943|942.7|945.2|945|943|942.7|59299
1679585400000|2023-03-23 15:30:00|943.2|942.8|942.9|942.6|944.9|944.6|942.1|941.8|85608
1679585700000|2023-03-23 15:35:00|942.6|942.5|944.3|944|945.3|945|942.6|942.5|41566
1679586000000|2023-03-23 15:40:00|944.2|944.1|942.1|941.9|944.7|944.5|941.8|941.5|41082
1679586300000|2023-03-23 15:45:00|942|941.8|941.4|941.1|942|941.9|939.4|939.2|72957
1679586600000|2023-03-23 15:50:00|941.3|941.2|941|940.7|943.6|943.3|940.9|940.7|48220
1679586900000|2023-03-23 15:55:00|940.9|940.6|940.8|940.6|942|941.7|939.9|939.7|54211
1679587200000|2023-03-23 16:00:00|940.7|940.5|940|939.8|941.2|940.9|939.9|939.6|93289
1679587500000|2023-03-23 16:05:00|940.2|939.9|940.7|940.6|940.7|940.6|939.2|939|55912
1679587800000|2023-03-23 16:10:00|940.6|940.4|938.2|938|940.8|940.6|937.9|937.7|96111
1679588100000|2023-03-23 16:15:00|938.1|937.9|933.8|933.6|938.1|937.9|932.8|932.4|111018
1679588400000|2023-03-23 16:20:00|934.2|933.7|930|929.8|934.2|933.9|929.7|929.6|221820
1679588700000|2023-03-23 16:25:00|929.8|929.6|933|932.7|933.4|933|929.7|929.4|192637
1679644800000|2023-03-24 08:00:00|904.1|903.2|886.6|886.2|904.6|904.1|884.6|884.1|115037
1679645100000|2023-03-24 08:05:00|886.5|886.1|880.9|880.4|888.1|887.6|880.7|880.3|226996
1679645400000|2023-03-24 08:10:00|880.8|880.3|881.4|881.1|884.2|883.5|879.2|878.9|95550
1679645700000|2023-03-24 08:15:00|882.9|881|877.5|877|886.2|885.6|874.5|874.1|180520
1679646000000|2023-03-24 08:20:00|877.4|876.4|882.4|882|884.9|884.6|872.9|872.5|275909
1679646300000|2023-03-24 08:25:00|882.2|881.6|883|882.4|887.6|887|881|880.5|187999
1679646600000|2023-03-24 08:30:00|882.6|882.5|869.6|869.1|882.9|882.5|868.7|868.3|271439
1679646900000|2023-03-24 08:35:00|869.3|869|865.5|865|871.1|870.6|864|863.5|208769
1679647200000|2023-03-24 08:40:00|865.7|865.3|858.3|857.7|866.8|866.3|856.5|856.1|365740
1679647500000|2023-03-24 08:45:00|858.9|857.9|862|861.6|862.4|862|855.9|855.4|198819
1679647800000|2023-03-24 08:50:00|861.9|861.2|860.1|859.9|862.1|861.6|855.6|855.3|164416
1679648100000|2023-03-24 08:55:00|860.4|860.1|860.8|860.4|864.6|864.1|860.1|859.8|227112
1679648400000|2023-03-24 09:00:00|860.7|860.5|856.2|855.7|860.7|860.5|854.5|854|173961
1679648700000|2023-03-24 09:05:00|856.1|855.4|853.6|853.4|859|858.6|853.6|853.4|147973
1679649000000|2023-03-24 09:10:00|854.3|854|853.3|853.1|857.8|857.2|852.5|852.2|326801
1679649300000|2023-03-24 09:15:00|853.2|852.8|854|853.7|856.1|855.8|853.2|852.8|120926
1679649600000|2023-03-24 09:20:00|854.2|853.8|851.6|851.1|856|855.6|848.9|848.4|269365
1679649900000|2023-03-24 09:25:00|851.4|851|850.3|850|851.5|851|848.4|848|192371
1679650200000|2023-03-24 09:30:00|850.5|850.1|850.1|849.7|850.7|850.2|848.3|848.2|170677
1679650500000|2023-03-24 09:35:00|849.8|849.8|841.2|840.9|852.9|852.7|839.9|839.6|212629
1679650800000|2023-03-24 09:40:00|841.1|840.7|835.5|835.1|844.3|843.9|834.4|834|254451
1679651100000|2023-03-24 09:45:00|835.4|835.2|832.8|832.2|835.8|835.6|829.1|829|238506
1679651400000|2023-03-24 09:50:00|832.9|832.4|826.8|826.5|834.4|834|826.6|826.3|309243
1679651700000|2023-03-24 09:55:00|826.7|826.3|824.4|824.1|830|829.8|823.4|823|209224
1679652000000|2023-03-24 10:00:00|824|823.6|811|810.9|824|823.6|810.9|810.5|252693
1679652300000|2023-03-24 10:05:00|811.2|811|802.2|801.8|813.1|812.7|800.3|800|237023
1679652600000|2023-03-24 10:10:00|802.3|801.9|801.5|801.1|813|812.5|795.1|794.5|472579
1679652900000|2023-03-24 10:15:00|801.4|801.3|832.8|832.3|832.8|832.3|801.4|801.1|341161
1679653200000|2023-03-24 10:20:00|833|832.5|817.2|816.6|833.6|833|811.2|810.8|267507
1679653500000|2023-03-24 10:25:00|817.1|816.7|819.7|819.2|828.6|827.9|816.3|816.1|253782
1679653800000|2023-03-24 10:30:00|819.4|819.1|811.6|811.2|820.6|820.1|808.7|808.2|288148
1679654100000|2023-03-24 10:35:00|812.4|811.3|821.3|820.8|822.5|821.9|808.1|807.5|251460
1679654400000|2023-03-24 10:40:00|821.2|820.7|821.1|820.8|823.7|823.2|816.8|816.3|175320
1679654700000|2023-03-24 10:45:00|821.7|821.2|813.4|812.8|822.7|822.2|810.3|810|245612
1679655000000|2023-03-24 10:50:00|813.3|812.2|807.9|807.5|813.3|812.5|805.1|804.6|221700
1679655300000|2023-03-24 10:55:00|808.1|807.6|806.6|806.1|808.3|807.8|800.5|800.1|256346
1679655600000|2023-03-24 11:00:00|807.3|806|805.9|805.4|808.4|808|795.7|795.2|277548
1679655900000|2023-03-24 11:05:00|805.8|805.5|806.3|805.6|808.3|807.7|804.2|804|217917
1679656200000|2023-03-24 11:10:00|806.2|805.3|819.3|818.9|819.9|819.6|805.9|805.3|216806
1679656500000|2023-03-24 11:15:00|819.5|819|811.7|811.1|819.6|819.1|810.4|810|170369
1679656800000|2023-03-24 11:20:00|811.5|811|815|814.6|817.3|816.7|811.2|810.8|174962
1679657100000|2023-03-24 11:25:00|815.2|814.8|807.8|807.3|815.4|814.9|806.4|806|210282
1679657400000|2023-03-24 11:30:00|807.9|807.4|814.2|813.7|816|815.7|807.7|807.4|164832
1679657700000|2023-03-24 11:35:00|814.3|813.8|812.4|811.9|818.8|818.3|811|810.5|167968
1679658000000|2023-03-24 11:40:00|812.2|811.7|808.5|808.1|816|815.6|804.8|804.4|241021
1679658300000|2023-03-24 11:45:00|808.4|808.2|802.4|802.1|808.6|808.2|802|801.5|185290
1679658600000|2023-03-24 11:50:00|802.3|802|800.1|799.8|805|804.7|796.9|796.8|239821
1679658900000|2023-03-24 11:55:00|800|799.6|801.6|801.2|802.8|802.3|799.3|799|204403
1679659200000|2023-03-24 12:00:00|800.4|801.1|799.7|799.1|800.7|801.1|797.5|796.9|143898
1679659500000|2023-03-24 12:05:00|799.9|799.2|798.8|798.6|800.7|800.1|798.6|798.4|216669
1679659800000|2023-03-24 12:10:00|798.7|798.4|798.4|798.1|805.1|804.8|798|797.7|246303
1679660100000|2023-03-24 12:15:00|798.8|798|798.1|797.5|800.5|800|797.1|796.8|287578
1679660400000|2023-03-24 12:20:00|798|797.6|810.4|810|810.7|810|797.7|797.2|135130
1679660700000|2023-03-24 12:25:00|810.3|809.9|812.9|812.6|816.7|816.2|810.3|809.8|121432
1679661000000|2023-03-24 12:30:00|812.8|812.5|805.9|805.5|814.5|814.1|805.8|805.5|170658
1679661300000|2023-03-24 12:35:00|806.2|805.7|802.4|801.9|810.7|810.2|802.2|801.9|221699
1679661600000|2023-03-24 12:40:00|802.3|802|811.8|811.1|812.4|811.7|799.9|799.5|166625
1679661900000|2023-03-24 12:45:00|812|811.3|816.9|816.5|818.1|817.6|809.9|809.3|214658
1679662200000|2023-03-24 12:50:00|816.7|816.2|824.4|824.1|824.8|824.3|816.6|816.2|233904
1679662500000|2023-03-24 12:55:00|826.2|825.6|832.8|832.4|835|834.5|825.9|825.3|314313
1679662800000|2023-03-24 13:00:00|833|832.6|823.9|823.6|834|833.5|820|819.4|219193
1679663100000|2023-03-24 13:05:00|824|823.7|825|824.6|826.3|825.7|821.7|821.1|160686
1679663400000|2023-03-24 13:10:00|824.9|824.7|833.1|832.5|833.1|832.5|824.3|823.8|201931
1679663700000|2023-03-24 13:15:00|833|832.7|833|832.4|835.9|835.4|829.5|829.4|210137
1679664000000|2023-03-24 13:20:00|832.9|832.5|837.4|836.9|838.6|838.4|831|830.5|204651
1679664300000|2023-03-24 13:25:00|837.5|836.8|847.8|847.3|847.9|847.4|835.2|834.8|203920
1679664600000|2023-03-24 13:30:00|847.6|847.1|845|844.3|848.6|847.7|834.7|834.2|304027
1679664900000|2023-03-24 13:35:00|844.7|844.4|853.6|853.1|854.2|853.5|842.5|841.9|253154
1679665200000|2023-03-24 13:40:00|853.5|853|838.1|837.5|853.6|853.2|836.1|835.6|357856
1679665500000|2023-03-24 13:45:00|837.3|837.4|828.9|828.6|839.1|838.5|828|827.4|188119
1679665800000|2023-03-24 13:50:00|828.7|828.4|833.1|832.7|834|833.6|828.3|828.1|271441
1679666100000|2023-03-24 13:55:00|833.3|833|840.3|839.9|845.5|844.8|832.7|832.1|198271
1679666400000|2023-03-24 14:00:00|840.5|840|839.4|839|846|845.5|839.1|838.7|133030
1679666700000|2023-03-24 14:05:00|839.2|838.8|839.4|839|839.9|839.5|836.6|836.2|182225
1679667000000|2023-03-24 14:10:00|839.6|839.2|834.8|834.4|842.3|841.9|834.6|834.1|179562
1679667300000|2023-03-24 14:15:00|835|834.7|836.2|835.7|837.8|837.4|831.6|831.3|195952
1679667600000|2023-03-24 14:20:00|836.3|835.8|833.4|832.9|837.9|837.4|827.9|827.4|187418
1679667900000|2023-03-24 14:25:00|833.5|833|839.5|839|840|839.5|833|832.6|159631
1679668200000|2023-03-24 14:30:00|840|839.1|840.3|840|842.8|842.3|838.5|838|147202
1679668500000|2023-03-24 14:35:00|840.5|840.1|832.1|831.8|840.9|840.6|831.7|831.3|133277
1679668800000|2023-03-24 14:40:00|832|831.2|826.7|826.3|832|831.2|825.5|825.1|169606
1679669100000|2023-03-24 14:45:00|827.3|826.4|827.9|827.4|830.4|830|825.7|825.3|137963
1679669400000|2023-03-24 14:50:00|827.4|827|830.8|830.5|831|830.6|824|823.5|145512
1679669700000|2023-03-24 14:55:00|830.3|830.1|837|836.5|837|836.5|829.4|829|130763
1679670000000|2023-03-24 15:00:00|836.6|836.1|841|840.8|841.4|841|835.4|835.1|181907
1679670300000|2023-03-24 15:05:00|841.6|841.2|843.3|843|847.7|847.4|840.8|840.5|162678
1679670600000|2023-03-24 15:10:00|843|842.5|839.1|838.9|843.5|842.9|838.7|838.2|133963
1679670900000|2023-03-24 15:15:00|839.2|839|847.2|846.7|848.3|847.9|839.2|839|178520
1679671200000|2023-03-24 15:20:00|847.9|847.4|852.1|851.9|853.2|852.8|847.8|847.3|262174
1679671500000|2023-03-24 15:25:00|852.3|851.7|853.9|853.7|854.6|854.3|850.8|850.3|269106
1679671800000|2023-03-24 15:30:00|853.8|853.4|851.1|850.8|854|853.8|848|847.6|163176
1679672100000|2023-03-24 15:35:00|851.3|850.9|855|854.8|855.4|854.9|851.2|850.9|174209
1679672400000|2023-03-24 15:40:00|855.6|854.9|856.8|856.5|857.6|857.2|853.7|853.4|136715
1679672700000|2023-03-24 15:45:00|857|856.6|861.3|860.9|864.3|863.9|856.9|856.5|152189
1679673000000|2023-03-24 15:50:00|861.2|861|866.7|866.2|866.7|866.2|859.5|859.1|196103
1679673300000|2023-03-24 15:55:00|866.6|866.1|872|871.8|873.6|873.3|866.4|866|181732
1679673600000|2023-03-24 16:00:00|871.9|871.9|875.5|875.2|876.5|876.3|870.6|870.4|259580
1679673900000|2023-03-24 16:05:00|874.9|874.6|864|863.5|875|874.6|863.5|863.1|202622
1679674200000|2023-03-24 16:10:00|864.1|863.7|857.9|857.6|864.3|864|857|856.6|137400
1679674500000|2023-03-24 16:15:00|857.8|857.5|852|851.8|859.4|859|850.7|850.3|211600
1679674800000|2023-03-24 16:20:00|851.9|851.7|852.5|852.2|853.8|853.5|850.1|850|244605
1679675100000|2023-03-24 16:25:00|852.8|852.3|853|852.8|854|853.6|851.6|851.4|214830
1679900400000|2023-03-27 07:00:00|893.9|892.7|908.7|907.4|914.7|913|893.9|891.6|256894
1679900700000|2023-03-27 07:05:00|906.9|907.5|891.2|890.4|910.5|909.3|891.1|890.4|174753
1679901000000|2023-03-27 07:10:00|891.6|890.9|898.9|898.4|900|899.7|891.2|890.5|217673
1679901300000|2023-03-27 07:15:00|898|897.2|892.5|892.1|898|897.6|887.6|887.2|186700
1679901600000|2023-03-27 07:20:00|892.9|892.2|888.1|887.6|896.6|896.2|888.1|887.5|145507
1679901900000|2023-03-27 07:25:00|888|887.4|887.9|887.5|889.5|889.1|884|883.6|104746
1679902200000|2023-03-27 07:30:00|887.8|887|876.6|876.1|888.8|888.3|876.4|876|173972
1679902500000|2023-03-27 07:35:00|876.5|876.2|875.1|874.8|879.4|879.1|874.1|873.8|91589
1679902800000|2023-03-27 07:40:00|874.9|874.4|873.6|873.2|876.6|876.1|871.6|871.2|128199
1679903100000|2023-03-27 07:45:00|873.7|873.3|865.7|865.5|874.2|873.9|862.4|862|151006
1679903400000|2023-03-27 07:50:00|865.6|865.6|872.3|871.9|873|872.6|863.6|863.2|135142
1679903700000|2023-03-27 07:55:00|872.2|872|874.2|873.3|876.4|876|870|869.9|85810
1679904000000|2023-03-27 08:00:00|874.5|873.4|868.9|868.5|874.5|874|867.5|867.1|92267
1679904300000|2023-03-27 08:05:00|869|868.7|873.2|872.8|878.9|878.4|866.7|866.4|100355
1679904600000|2023-03-27 08:10:00|873.4|872.7|883.1|882.6|883.4|882.9|873.2|872.7|93401
1679904900000|2023-03-27 08:15:00|883|882.7|883.3|882.8|884.1|883.6|878.6|878.1|102642
1679905200000|2023-03-27 08:20:00|883.5|882.9|891|890.6|891|890.7|883|882.5|86711
1679905500000|2023-03-27 08:25:00|892|891.8|888.7|888.2|894|893.8|888.3|887.7|165545
1679905800000|2023-03-27 08:30:00|888.9|888.3|886|885.6|891.7|891.2|884.4|884|150802
1679906100000|2023-03-27 08:35:00|885.9|885.5|885.4|885|890.8|890.5|884.8|884.5|133868
1679906400000|2023-03-27 08:40:00|885.7|885.3|883.4|883|885.9|885.6|880.6|880.2|79305
1679906700000|2023-03-27 08:45:00|883.3|883.1|883.1|882.9|885.3|884.9|881.5|881.2|86613
1679907000000|2023-03-27 08:50:00|883.6|883.4|881.6|881.3|883.9|883.6|879.8|879.4|91449
1679907300000|2023-03-27 08:55:00|881.5|881.2|882.6|882.2|885.7|885.5|881.2|880.8|74446
1679907600000|2023-03-27 09:00:00|882.8|882.4|881|880.6|884.6|884.1|879.4|879|77762
1679907900000|2023-03-27 09:05:00|881.1|880.7|881.2|880.8|883.8|883.5|880.5|880.2|60479
1679908200000|2023-03-27 09:10:00|881.1|880.7|877.7|877.3|883.2|883|877.1|876.8|76204
1679908500000|2023-03-27 09:15:00|877.9|877.5|883|882.8|883|882.8|877|876.6|79071
1679908800000|2023-03-27 09:20:00|883.3|883|886.9|886.5|887.9|887.5|883.1|882.8|113157
1679909100000|2023-03-27 09:25:00|886.7|886.4|888.4|888.1|888.8|888.4|885.4|885.1|73996
1679909400000|2023-03-27 09:30:00|888.5|888.2|891|890.8|891.2|890.8|887.4|887|92784
1679909700000|2023-03-27 09:35:00|890.9|890.4|892.3|891.8|892.5|892.2|887.7|887.3|84941
1679910000000|2023-03-27 09:40:00|892|891.7|894.4|894|897.5|897.2|891.8|891.4|133374
1679910300000|2023-03-27 09:45:00|894.3|894.1|896.1|895.6|897.6|897.1|894.3|893.8|79008
1679910600000|2023-03-27 09:50:00|896|895.5|896.7|896.3|898.2|897.8|894.3|894|139083
1679910900000|2023-03-27 09:55:00|896.9|896.4|892.1|891.8|896.9|896.5|892|891.5|79499
1679911200000|2023-03-27 10:00:00|892.3|891.7|898.1|897.9|899.7|899.4|892.2|891.7|120654
1679911500000|2023-03-27 10:05:00|898.3|897.8|897.2|896.9|899|898.9|895.2|894.8|79692
1679911800000|2023-03-27 10:10:00|897.6|897|896.6|896.3|899.2|899.1|895.6|895.3|109743
1679912100000|2023-03-27 10:15:00|896.7|896.4|898.8|898.4|899|898.9|896.7|896.4|60713
1679912400000|2023-03-27 10:20:00|898.7|898.5|898.4|898.1|899.4|899.1|897.5|897.2|63209
1679912700000|2023-03-27 10:25:00|898.3|897.9|897.5|897.3|899.4|899.1|897.3|897|67336
1679913000000|2023-03-27 10:30:00|897.3|897.2|896.7|896.5|897.5|897.2|895|894.7|55755
1679913300000|2023-03-27 10:35:00|896.6|896.3|898.2|897.8|898.2|897.9|895.7|895.4|61280
1679913600000|2023-03-27 10:40:00|898.1|897.7|899.6|899.3|899.7|899.4|897.7|897.4|94928
1679913900000|2023-03-27 10:45:00|899.5|899.2|899.4|899.2|900.4|900.1|899.1|898.9|54712
1679914200000|2023-03-27 10:50:00|899.6|899.3|897.1|896.9|900.3|900.1|896.8|896.5|44867
1679914500000|2023-03-27 10:55:00|897.2|896.8|893.5|893.1|897.2|897|892.9|892.5|70343
1679914800000|2023-03-27 11:00:00|893.4|893|890.4|890|895|893.4|890.4|890|26666
1679915100000|2023-03-27 11:05:00|890.3|890.1|892.7|892.5|892.9|892.7|890.2|890.1|91353
1679915400000|2023-03-27 11:10:00|892.8|892.4|895.1|894.8|895.9|895.5|892.2|891.9|69636
1679915700000|2023-03-27 11:15:00|895|894.6|894.9|894.6|895.6|895.3|892|891.8|64971
1679916000000|2023-03-27 11:20:00|894.8|894.7|890.3|890.1|895|894.7|890.3|890|50670
1679916300000|2023-03-27 11:25:00|890.4|890|893.6|893.3|894.3|894|889.9|889.5|59673
1679916600000|2023-03-27 11:30:00|893.7|893.4|898.3|898.1|898.9|898.6|893.7|893.3|75646
1679916900000|2023-03-27 11:35:00|898.4|898.2|900.4|900.2|900.4|900.3|898|897.7|93387
1679917200000|2023-03-27 11:40:00|900.5|900.3|901|900.6|902|901.7|898.7|898.4|87196
1679917500000|2023-03-27 11:45:00|901.3|900.7|900.7|900.4|901.5|901.3|900.2|900|71310
1679917800000|2023-03-27 11:50:00|901.3|900.5|900.2|899.9|901.7|901.4|899.5|899.2|75376
1679918100000|2023-03-27 11:55:00|900|900|897.3|897.1|900|900|897.3|896.9|56577
1679918400000|2023-03-27 12:00:00|897.2|896.6|897.7|897.4|898.9|898.7|895.2|895|83789
1679918700000|2023-03-27 12:05:00|897.8|897.5|900|899.8|900.2|899.9|897.7|897.5|55467
1679919000000|2023-03-27 12:10:00|900.1|899.9|904.2|904|904.4|904|899.8|899.5|77350
1679919300000|2023-03-27 12:15:00|905|904.7|901.5|901.2|907|906.9|901.5|901.1|121563
1679919600000|2023-03-27 12:20:00|901.4|901.1|907|906.8|907|906.8|900|899.7|63988
1679919900000|2023-03-27 12:25:00|907.1|907.1|905.7|905.3|908.6|908.3|905.1|904.9|102803
1679920200000|2023-03-27 12:30:00|905.5|905.9|903.5|903.2|906.8|906.4|903.4|902.9|67949
1679920500000|2023-03-27 12:35:00|903.8|903.3|906.8|906.4|907.2|907|903.8|903.3|77175
1679920800000|2023-03-27 12:40:00|906.6|906.5|907.3|907|907.8|907.5|905.9|905.6|93387
1679921100000|2023-03-27 12:45:00|907.4|907.1|907|906.8|908.1|907.9|906.1|905.9|55364
1679921400000|2023-03-27 12:50:00|907.1|906.9|903.8|903.6|907.4|907.1|900.8|900.5|89436
1679921700000|2023-03-27 12:55:00|903.6|903.2|904.9|904.6|905|904.7|900.9|900.5|68579
1679922000000|2023-03-27 13:00:00|905|904.5|907.4|907|907.8|907.5|904|903.6|113285
1679922300000|2023-03-27 13:05:00|907.3|907.1|909.5|909.4|909.8|909.5|907.3|907.1|82428
1679922600000|2023-03-27 13:10:00|908.8|908.5|910|909.8|910|909.8|908.3|907.9|60865
1679922900000|2023-03-27 13:15:00|909.9|909.7|913|912.9|913|912.9|907.9|907.6|79447
1679923200000|2023-03-27 13:20:00|913.2|912.8|911.3|910.9|913.8|913.6|909.9|909.7|106845
1679923500000|2023-03-27 13:25:00|911.2|910.6|910.7|910.3|911.2|910.8|909.3|909.1|57489
1679923800000|2023-03-27 13:30:00|910.3|910.2|902.1|901.7|912|911.7|900.2|899.8|171886
1679924100000|2023-03-27 13:35:00|902.5|901.8|898.6|898.3|905.5|905|898.6|898.1|199571
1679924400000|2023-03-27 13:40:00|898.8|898.4|904.2|904|905.1|904.7|898.8|898.4|150406
1679924700000|2023-03-27 13:45:00|904|903.8|906.4|906|909|908.6|903.9|903.7|101060
1679925000000|2023-03-27 13:50:00|906.5|906.1|906.6|906.4|907.6|907.3|904.9|904.6|178631
1679925300000|2023-03-27 13:55:00|906.7|906.5|903.6|903.4|907.1|906.8|902|901.8|121154
1679925600000|2023-03-27 14:00:00|904.1|903.5|907.4|907.2|907.6|907.3|902|901.7|130728
1679925900000|2023-03-27 14:05:00|907.6|907.3|903.8|903.6|907.6|907.3|902.5|902.2|116781
1679926200000|2023-03-27 14:10:00|904.2|903.9|908.5|908.2|910.6|910.3|904.2|903.9|101729
1679926500000|2023-03-27 14:15:00|908.4|908.3|908.4|908|911.7|911.3|907.5|907.2|103651
1679926800000|2023-03-27 14:20:00|908.5|908.1|909.2|908.9|910.3|910.1|908.4|908.1|91941
1679927100000|2023-03-27 14:25:00|909.1|908.7|900|899.9|909.1|908.7|900|899.6|132942
1679927400000|2023-03-27 14:30:00|900.1|899.7|901.3|901.1|901.9|901.8|899.4|899.1|135165
1679927700000|2023-03-27 14:35:00|901.2|901|901.3|901|903.7|903.3|900.3|900|163846
1679928000000|2023-03-27 14:40:00|901.4|901.2|902.7|902.4|903.5|903.3|900.6|900.3|106656
1679928300000|2023-03-27 14:45:00|902.9|902.5|905.7|905.4|906.4|906.2|902.5|902.2|115558
1679928600000|2023-03-27 14:50:00|905.6|905.5|905.6|905.4|906.7|906.4|905.1|904.8|93100
1679928900000|2023-03-27 14:55:00|905.5|905.5|906.1|905.9|908|907.8|905.1|904.9|133056
1679929200000|2023-03-27 15:00:00|906|905.5|910.8|910.7|911|910.7|905.8|905.5|224652
1679929500000|2023-03-27 15:05:00|910.7|910.4|909|908.7|911.4|911.1|908.9|908.7|152043
1679929800000|2023-03-27 15:10:00|908.9|908.1|909|908.8|909.7|909.5|908.3|908|109008
1679930100000|2023-03-27 15:15:00|908.9|908.5|905.1|905|908.9|908.6|905.1|904.8|122479
1679930400000|2023-03-27 15:20:00|905|904.9|904.3|904.2|905|905|903.5|903.2|112571
1679930700000|2023-03-27 15:25:00|904.4|904.3|907.8|907.6|908.4|908.1|904.4|904.3|177764
1679986800000|2023-03-28 07:00:00|914.6|913.7|918.7|917.7|926.5|925.3|913.6|912.6|110088
1679987100000|2023-03-28 07:05:00|918.5|917.8|922.5|922|922.9|922.3|913.3|912.5|66445
1679987400000|2023-03-28 07:10:00|922.6|922.1|920.4|919.6|925.5|924.8|918.7|918.3|120988
1679987700000|2023-03-28 07:15:00|920.3|919.8|915.1|914.5|920.5|920|914.7|914.3|108267
1679988000000|2023-03-28 07:20:00|915|914.6|909.4|908.9|915|914.6|907.5|907|99585
1679988300000|2023-03-28 07:25:00|909.2|908.6|906|905.5|909.2|908.6|905.4|905.1|65316
1679988600000|2023-03-28 07:30:00|905.7|905.6|901.5|901.1|905.9|905.6|899.3|899.1|153126
1679988900000|2023-03-28 07:35:00|901.4|901|906.7|906.3|907|906.5|901.4|901|64854
1679989200000|2023-03-28 07:40:00|907.1|906.2|909.5|909|911.2|910.7|906.3|905.8|112347
1679989500000|2023-03-28 07:45:00|909.3|909.1|906.5|906.1|910.4|910|906.2|905.7|107826
1679989800000|2023-03-28 07:50:00|906.7|906|901.8|901.4|907.2|906.9|901|900.7|101068
1679990100000|2023-03-28 07:55:00|901.7|901.5|901.8|901.4|905|904.6|900.7|900.2|77928
1679990400000|2023-03-28 08:00:00|902|901.5|900.4|900.2|903.8|903.3|900.4|900.1|60766
1679990700000|2023-03-28 08:05:00|900.5|900.1|904.7|904.3|904.7|904.3|899.3|899.1|113301
1679991000000|2023-03-28 08:10:00|904.6|904.2|904.1|903.7|907.7|907.4|903.9|903.6|92349
1679991300000|2023-03-28 08:15:00|904|903.6|906.3|905.9|908|907.6|903.1|902.7|33173
1679991600000|2023-03-28 08:20:00|906.2|905.8|901.7|901.4|906.2|905.9|901.6|901.3|33518
1679991900000|2023-03-28 08:25:00|901.6|901.5|900.5|900.1|903|902.6|900.4|900|40223
1679992200000|2023-03-28 08:30:00|900.4|900|897.1|896.6|903.1|902.7|895.5|895|61650
1679992500000|2023-03-28 08:35:00|897|897.1|896|895.7|899.5|899.1|896|895.6|33934
1679992800000|2023-03-28 08:40:00|895.9|895.6|894.1|893.7|896.4|896.2|892|891.7|79019
1679993100000|2023-03-28 08:45:00|894|893.8|894.7|894.3|896.4|896|893.8|893.4|74735
1679993400000|2023-03-28 08:50:00|894.8|894.4|893.8|893.5|896.1|895.8|893.5|893.3|45190
1679993700000|2023-03-28 08:55:00|893.9|893.4|892.3|891.9|894.2|893.9|891.1|891|44522
1679994000000|2023-03-28 09:00:00|892.2|891.8|891.5|891.2|893.2|892.8|890.7|890.3|83934
1679994300000|2023-03-28 09:05:00|891.7|891.3|888.6|888.2|892.3|892|888.4|888.1|61520
1679994600000|2023-03-28 09:10:00|888.5|888.3|886.5|886.1|888.9|888.4|886.3|886|76952
1679994900000|2023-03-28 09:15:00|886.4|886.2|888.3|887.9|889|888.6|885.9|885.5|63639
1679995200000|2023-03-28 09:20:00|888.2|887.8|889.4|889.1|890|889.8|887.6|887.2|87756
1679995500000|2023-03-28 09:25:00|889.3|889.2|891.4|891.1|891.7|891.4|888.9|888.4|51420
1679995800000|2023-03-28 09:30:00|891.3|891|887.1|887|891.9|891.4|885.7|885.3|50007
1679996100000|2023-03-28 09:35:00|887|886.7|884|883.7|888|887.5|883.9|883.7|47366
1679996400000|2023-03-28 09:40:00|883.9|883.6|881.5|881.1|885.6|885.3|881.3|881.1|59913
1679996700000|2023-03-28 09:45:00|881.4|880.7|879.1|878.9|881.5|880.9|877.2|876.9|118813
1679997000000|2023-03-28 09:50:00|879.4|879|883.2|882.9|883.8|883.4|879.4|879|97787
1679997300000|2023-03-28 09:55:00|883.3|882.6|878.9|878.4|884.3|883.8|878.4|878|61819
1679997600000|2023-03-28 10:00:00|879|878.5|883.1|882.7|883.3|882.8|878.2|878|51321
1679997900000|2023-03-28 10:05:00|883|882.6|881.8|881.4|884.7|884.3|881.3|880.9|82969
1679998200000|2023-03-28 10:10:00|882|881.5|883.4|882.9|885.6|885.2|882|881.5|53153
1679998500000|2023-03-28 10:15:00|883.3|883|882.8|882.5|883.5|883|881.4|881.1|55328
1679998800000|2023-03-28 10:20:00|882.7|882.2|881.8|881.4|884|883.8|881.7|881.3|37638
1679999100000|2023-03-28 10:25:00|881.7|881.3|884.5|884.1|885.3|885|881.5|881.2|33528
1679999400000|2023-03-28 10:30:00|884.4|884|890.4|890.1|890.5|890.1|884.1|883.8|64025
1679999700000|2023-03-28 10:35:00|890.5|890.2|891.1|890.7|891.6|891.1|888.5|888.3|92855
1680000000000|2023-03-28 10:40:00|891.3|890.8|893|892.7|893|892.7|890.4|890|52635
1680000300000|2023-03-28 10:45:00|892.9|892.5|890.5|890.2|892.9|892.5|890.2|889.9|23938
1680000600000|2023-03-28 10:50:00|890.4|890.1|890.4|890|891.3|891|889.3|889|39517
1680000900000|2023-03-28 10:55:00|890.5|890.1|894.2|893.7|894.6|894.2|889.6|889.5|54561
1680001200000|2023-03-28 11:00:00|894.1|893.4|894.4|894.1|894.7|894.5|891.4|891.1|32681
1680001500000|2023-03-28 11:05:00|894.7|894.2|895.6|895.3|895.7|895.4|894|893.7|37428
1680001800000|2023-03-28 11:10:00|895.7|895.4|898.9|898.5|899.4|899.1|895.6|895.3|66059
1680002100000|2023-03-28 11:15:00|898.8|898.4|899.6|899.2|899.8|899.5|897.4|897.1|50912
1680002400000|2023-03-28 11:20:00|899.5|899.1|899.8|899.4|900|899.8|898.2|897.8|24486
1680002700000|2023-03-28 11:25:00|899.9|899.5|901.5|901.1|901.5|901.1|899.2|898.9|56481
1680003000000|2023-03-28 11:30:00|901.4|900.5|899.5|899.2|902|901.8|899.3|899.1|34553
1680003300000|2023-03-28 11:35:00|899.7|899.3|899.8|899.4|901.3|900.9|899.3|898.9|23540
1680003600000|2023-03-28 11:40:00|899.9|899.5|898.6|898.5|899.9|899.6|898.6|898.2|37862
1680003900000|2023-03-28 11:45:00|898.4|898.1|898.9|898.6|900|899.7|898.3|898|47541
1680004200000|2023-03-28 11:50:00|898.8|898.7|896.5|896.2|899.6|899.3|896.5|896.2|27696
1680004500000|2023-03-28 11:55:00|896.6|896.4|893.7|893.5|896.7|896.5|893.7|893.5|81371
1680004800000|2023-03-28 12:00:00|893.6|893.4|891.5|891.2|893.6|893.4|891|890.9|55262
1680005100000|2023-03-28 12:05:00|891.4|891.1|891.4|891.1|892.4|892.1|891|890.6|38708
1680005400000|2023-03-28 12:10:00|891.5|891|891.9|891.5|892.7|892.4|890.9|890.6|36302
1680005700000|2023-03-28 12:15:00|891.8|891.6|889.1|888.8|891.9|891.6|888.9|888.7|54788
1680006000000|2023-03-28 12:20:00|889.4|889.1|889|888.7|889.7|889.4|887.3|887|64255
1680006300000|2023-03-28 12:25:00|889.3|888.6|886.3|886|889.5|889|885.7|885.5|20620
1680006600000|2023-03-28 12:30:00|886.2|885.9|885.2|884.9|886.8|886.4|884.4|884|48463
1680006900000|2023-03-28 12:35:00|885.1|884.7|886|885.7|886.1|885.8|884.3|884|34218
1680007200000|2023-03-28 12:40:00|886.1|885.8|887.4|887.1|887.6|887.2|885.2|884.8|33362
1680007500000|2023-03-28 12:45:00|887.3|887|887.6|887.2|888.3|888|886.9|886.6|39283
1680007800000|2023-03-28 12:50:00|887.9|887.3|885.4|885.1|887.9|887.6|884.8|884.4|56782
1680008100000|2023-03-28 12:55:00|885.3|885|887|886.7|887.7|887.3|885.3|885|18062
1680008400000|2023-03-28 13:00:00|887.1|886.6|889|888.7|890.9|890.5|886.5|886.1|95592
1680008700000|2023-03-28 13:05:00|888.9|888.6|887.7|887.4|890.5|890.1|887.4|887|59658
1680009000000|2023-03-28 13:10:00|887.6|887.3|887.3|887|888|887.7|886.2|886|17251
1680009300000|2023-03-28 13:15:00|887.4|887.1|885|884.7|887.4|887.1|884.3|884.1|62032
1680009600000|2023-03-28 13:20:00|884.9|884.4|883.1|882.9|885|884.7|882.8|882.6|59070
1680009900000|2023-03-28 13:25:00|883|882.8|881.8|881.6|883|882.8|880.6|880.5|62719
1680010200000|2023-03-28 13:30:00|881.9|881.5|883.8|883.5|884.9|884.5|880.2|879.9|80948
1680010500000|2023-03-28 13:35:00|883.9|883.4|884.9|884.6|885.8|885.4|883.1|882.7|49162
1680010800000|2023-03-28 13:40:00|884.8|884.5|886.5|886.3|887.3|887|884.7|884.4|146555
1680011100000|2023-03-28 13:45:00|886.9|886.4|886.4|886.2|889|888.7|885.4|885|83829
1680011400000|2023-03-28 13:50:00|886.6|886.4|887.4|887.1|887.7|887.3|884.6|884.3|67651
1680011700000|2023-03-28 13:55:00|887.3|887.3|882|881.7|887.9|887.7|881.4|881.2|89075
1680012000000|2023-03-28 14:00:00|882.1|881.5|885.9|885.7|886.9|886.5|881.3|880.9|53367
1680012300000|2023-03-28 14:05:00|886|885.8|888|887.6|888.2|888|885.6|885.2|85981
1680012600000|2023-03-28 14:10:00|888.1|887.7|888.8|888.6|888.9|888.6|886.6|886.3|71965
1680012900000|2023-03-28 14:15:00|888.9|888.4|893.6|893.3|895|894.8|887.4|887|98004
1680013200000|2023-03-28 14:20:00|893.9|893.5|894.8|894.3|898.6|898.2|893.9|893.5|140050
1680013500000|2023-03-28 14:25:00|894.5|894.1|897.4|897|897.5|897.1|893.5|893|48521
1680013800000|2023-03-28 14:30:00|897.3|896.9|890.6|890.3|897.5|897.2|890.5|890.1|108744
1680014100000|2023-03-28 14:35:00|891|890.4|895|894.7|895|894.7|890.8|890.3|51499
1680014400000|2023-03-28 14:40:00|895.5|894.8|897.3|897|897.3|897|895.5|894.8|78059
1680014700000|2023-03-28 14:45:00|897.6|897.1|897.8|897.5|898.5|898.1|896.7|896.4|70988
1680015000000|2023-03-28 14:50:00|897.7|897.4|898.8|898.5|899|898.8|896.9|896.7|48085
1680015300000|2023-03-28 14:55:00|898.7|898.6|896.4|896.1|899|898.6|895.4|895|73764
1680015600000|2023-03-28 15:00:00|896.3|896.3|897.2|897|897.6|897.4|896.1|895.8|45955
1680015900000|2023-03-28 15:05:00|897.4|897.1|894.2|894|897.6|897.3|894.2|894|88267
1680016200000|2023-03-28 15:10:00|894.1|893.9|892.2|892|894.7|894.4|891.5|891.4|110688
1680016500000|2023-03-28 15:15:00|892.3|892.1|894.6|894.4|894.6|894.4|892.2|892|56248
1680016800000|2023-03-28 15:20:00|894.8|894.5|893.8|893.6|895.7|895.5|893.7|893.5|54054
1680017100000|2023-03-28 15:25:00|893.9|893.7|894.6|894.2|894.6|894.5|893.7|893.5|130388
1680073200000|2023-03-29 07:00:00|902|900.5|905.8|905|913.6|912.6|901|900.1|298482
1680073500000|2023-03-29 07:05:00|906|905.3|904.8|904.2|911.2|910.4|902.2|901.8|136859
1680073800000|2023-03-29 07:10:00|904.7|904.1|902.4|901.7|905.8|905|899.2|898.9|57150
1680074100000|2023-03-29 07:15:00|902.2|901.8|896.9|896.4|902.6|902|895.6|895|106298
1680074400000|2023-03-29 07:20:00|897|896|897.7|897.3|899.9|899.5|895.7|895.2|49682
1680074700000|2023-03-29 07:25:00|898|897.5|907.1|906.6|907.9|907.4|896.9|896.4|47803
1680075000000|2023-03-29 07:30:00|907|906.5|902.6|902|907.3|907.1|902.4|901.9|38985
1680075300000|2023-03-29 07:35:00|902.5|901.9|904.2|903.7|904.8|904.3|901.4|901|34197
1680075600000|2023-03-29 07:40:00|904.1|903.6|903.6|903.2|904.5|904.3|902.8|902.4|17935
1680075900000|2023-03-29 07:45:00|904|903.3|907.7|907.3|908.3|907.9|904|903.3|76674
1680076200000|2023-03-29 07:50:00|907.6|907.2|906.8|906.4|907.7|907.4|905.3|905|40038
1680076500000|2023-03-29 07:55:00|906.7|906.5|905.4|905.1|906.8|906.6|904.3|904|26480
1680076800000|2023-03-29 08:00:00|905.9|905.6|904|903.6|906|905.6|903.5|903.1|52016
1680077100000|2023-03-29 08:05:00|903.9|903.7|904.7|904.5|905.6|905.3|903.3|903|50320
1680077400000|2023-03-29 08:10:00|904.9|904.7|906.5|906.2|906.5|906.2|902.7|902.3|25930
1680077700000|2023-03-29 08:15:00|906.4|906.3|907.5|907.3|909|908.7|905.6|905.2|42303
1680078000000|2023-03-29 08:20:00|907.9|907.4|908|907.8|908.1|907.8|905.2|904.9|34628
1680078300000|2023-03-29 08:25:00|907.9|907.6|908.8|908.6|909|908.7|907.5|907|31243
1680078600000|2023-03-29 08:30:00|908.9|908.7|910.4|910.1|911.7|911.3|908.5|908.2|67094
1680078900000|2023-03-29 08:35:00|910.5|910.2|909.7|909.4|910.8|910.6|909.2|908.8|86355
1680079200000|2023-03-29 08:40:00|909.6|909|910.5|910.4|910.6|910.4|907.2|906.9|57965
1680079500000|2023-03-29 08:45:00|910.8|910.3|908|907.6|910.8|910.6|908|907.6|21953
1680079800000|2023-03-29 08:50:00|907.9|907.7|904.9|904.6|908.2|907.9|904.4|904|76721
1680080100000|2023-03-29 08:55:00|904.7|904.3|906.8|906.6|906.9|906.6|904.6|904.3|37780
1680080400000|2023-03-29 09:00:00|906.9|906.7|908.7|908.4|908.7|908.4|906.4|906.1|39614
1680080700000|2023-03-29 09:05:00|908.8|908.6|912.4|912.2|912.4|912.2|908.7|908.5|79441
1680081000000|2023-03-29 09:10:00|912.6|912.3|912|911.7|914.6|914.4|911.1|910.7|113511
1680081300000|2023-03-29 09:15:00|912.1|911.8|910.3|910|912.1|911.8|910.3|910|11617
1680081600000|2023-03-29 09:20:00|910.2|909.7|908.4|908|910.5|910.1|907.7|907.3|41523
1680081900000|2023-03-29 09:25:00|908.3|908.1|911|910.7|911.3|911|908.3|907.9|41292
1680082200000|2023-03-29 09:30:00|910.9|910.5|912.4|912|912.8|912.5|910.5|910.2|63438
1680082500000|2023-03-29 09:35:00|912.3|912.1|911.8|911.6|913|912.8|911.1|910.8|34797
1680082800000|2023-03-29 09:40:00|911.9|911.7|910.7|910.3|912.8|912.6|909.9|909.5|20804
1680083100000|2023-03-29 09:45:00|910.8|910.4|911.2|910.9|911.7|911.4|910|909.7|14408
1680083400000|2023-03-29 09:50:00|911.1|910.8|910.4|910.2|911.1|910.8|909.9|909.7|38126
1680083700000|2023-03-29 09:55:00|910.3|910|910.2|910|911.2|911|909.9|909.7|49262
1680084000000|2023-03-29 10:00:00|910.5|910.1|905.1|904.8|910.8|910.5|904.5|904.2|91774
1680084300000|2023-03-29 10:05:00|905.2|904.9|905.1|904.9|905.5|905.1|902.9|902.6|30490
1680084600000|2023-03-29 10:10:00|905.3|904.8|906|905.6|906.3|905.9|904.7|904.3|10399
1680084900000|2023-03-29 10:15:00|906.2|905.7|903.7|903.4|906.2|905.8|903.6|903.3|31316
1680085200000|2023-03-29 10:20:00|903.8|903.5|903.8|903.5|904.3|904|902.8|902.5|30506
1680085500000|2023-03-29 10:25:00|903.7|903.6|905|904.8|905.5|905.3|903.6|903.6|29107
1680085800000|2023-03-29 10:30:00|904.9|904.9|904.1|903.8|905.4|905.1|904|903.7|23282
1680086100000|2023-03-29 10:35:00|904|903.3|903.6|903.4|904|903.6|902.7|902.3|48945
1680086400000|2023-03-29 10:40:00|903.5|903.3|901|900.8|903.5|903.3|900.8|900.5|85190
1680086700000|2023-03-29 10:45:00|901.1|900.7|905.4|905.1|905.7|905.4|900.5|900.4|55779
1680087000000|2023-03-29 10:50:00|905.1|904.8|905|904.8|905.8|905.5|904.6|904.2|108472
1680087300000|2023-03-29 10:55:00|905.2|904.9|904.7|904.5|906.2|906|904.7|904.4|100713
1680087600000|2023-03-29 11:00:00|906.7|904.4|910.2|909.8|911|910.5|905.6|904.4|38769
1680087900000|2023-03-29 11:05:00|910.1|909.7|905.9|905.5|910.5|910.1|905.6|905.2|21058
1680088200000|2023-03-29 11:10:00|905.8|905.6|906.3|906|907|906.8|905.3|905|30356
1680088500000|2023-03-29 11:15:00|906|905.6|906.6|906.3|906.9|906.6|905.7|905.3|14316
1680088800000|2023-03-29 11:20:00|906.5|906.2|907.4|907.1|907.5|907.3|905.7|905.4|30948
1680089100000|2023-03-29 11:25:00|907.3|907|906.1|905.8|907.4|907|905.8|905.5|10131
1680089400000|2023-03-29 11:30:00|906.2|905.9|908.5|908.1|908.6|908.2|906.2|905.9|13794
1680089700000|2023-03-29 11:35:00|908.4|908.2|909.7|909.4|909.7|909.4|907.5|907.2|23882
1680090000000|2023-03-29 11:40:00|909.8|909.5|911|910.6|911.7|911.5|909.8|909.5|37481
1680090300000|2023-03-29 11:45:00|910.9|910.7|909.8|909.5|911|910.7|909.2|908.8|56627
1680090600000|2023-03-29 11:50:00|909.9|909.8|907.6|907.2|910.1|909.8|907.5|907.1|25978
1680090900000|2023-03-29 11:55:00|907.7|907.3|906.2|905.9|908|907.6|905.9|905.7|36378
1680091200000|2023-03-29 12:00:00|906.1|905.8|906|905.7|906.5|906.2|905.5|905.2|24688
1680091500000|2023-03-29 12:05:00|905.9|905.5|906.1|905.8|907.4|907.1|905.8|905.5|19689
1680091800000|2023-03-29 12:10:00|906|905.6|906.6|906.3|906.6|906.3|905.6|905.2|13863
1680092100000|2023-03-29 12:15:00|906.7|906.1|906.9|906.7|907|906.7|905.7|905.5|25314
1680092400000|2023-03-29 12:20:00|907.3|906.6|908|907.9|908.2|908.1|906.9|906.6|19801
1680092700000|2023-03-29 12:25:00|907.9|907.7|910|909.6|910.3|910|907.9|907.7|31569
1680093000000|2023-03-29 12:30:00|909.9|909.7|912.6|912.3|913|912.9|909.8|909.5|82423
1680093300000|2023-03-29 12:35:00|912.7|912.1|911.5|911.4|912.7|912.1|910.7|910.2|27210
1680093600000|2023-03-29 12:40:00|911.6|911.2|911.2|910.9|911.8|911.5|910.9|910.6|33767
1680093900000|2023-03-29 12:45:00|911.1|911.1|909.6|909.3|911.3|911.1|909.3|909|21453
1680094200000|2023-03-29 12:50:00|909.5|909.2|913.4|913.2|913.5|913.2|909.2|909|48463
1680094500000|2023-03-29 12:55:00|913.5|913.1|911.8|911.6|913.5|913.1|911.8|911.5|58536
1680094800000|2023-03-29 13:00:00|911.7|911.5|912.9|912.7|913|912.7|911.5|911.1|8491
1680095100000|2023-03-29 13:05:00|913|912.8|912.7|912.5|914|913.6|911.9|911.7|46716
1680095400000|2023-03-29 13:10:00|912.9|912.6|913.5|913.3|913.8|913.6|912.5|912.3|25579
1680095700000|2023-03-29 13:15:00|913.6|913.4|913.9|913.7|914.7|914.4|913.5|913.2|65445
1680096000000|2023-03-29 13:20:00|913.8|913.9|916.2|916|916.5|916.3|913.6|913.3|58073
1680096300000|2023-03-29 13:25:00|916.3|916.1|919.5|919.1|919.6|919.4|914.8|914.5|109669
1680096600000|2023-03-29 13:30:00|919.6|919.2|915.6|915.3|920.5|920.2|914.3|914|93945
1680096900000|2023-03-29 13:35:00|915.7|915.1|915.9|915.6|916|915.7|912.9|912.7|42940
1680097200000|2023-03-29 13:40:00|916|916|914.7|914.4|916.6|916.3|914.6|914.2|44909
1680097500000|2023-03-29 13:45:00|914.8|914.5|912|911.7|915|914.7|911.4|911.2|41623
1680097800000|2023-03-29 13:50:00|911.9|911.6|913.8|913.5|915|914.6|911.5|911.2|68851
1680098100000|2023-03-29 13:55:00|913.5|913.4|912.4|912.2|913.7|913.5|911.8|911.5|45006
1680098400000|2023-03-29 14:00:00|912.6|912.3|916|915.7|916|915.7|912.6|912.3|37478
1680098700000|2023-03-29 14:05:00|915.8|915.6|916|915.8|916|915.9|914.3|914.2|47754
1680099000000|2023-03-29 14:10:00|915.9|915.4|912.4|912.1|915.9|915.5|912.4|912.1|28056
1680099300000|2023-03-29 14:15:00|912.3|912.2|913.5|913.2|913.5|913.2|911|910.8|37093
1680099600000|2023-03-29 14:20:00|913.4|913|913.5|913.2|914.7|914.4|912.9|912.8|38233
1680099900000|2023-03-29 14:25:00|913.4|912.9|913.1|912.8|913.4|913.1|912.2|912|16878
1680100200000|2023-03-29 14:30:00|913|912.9|913.7|913.4|913.8|913.6|912.5|912.3|47045
1680100500000|2023-03-29 14:35:00|913.8|913.5|911.1|911|913.8|913.6|911|910.8|44161
1680100800000|2023-03-29 14:40:00|911.2|910.8|910.9|910.5|911.8|911.6|909.5|909.2|55398
1680101100000|2023-03-29 14:45:00|910.7|910.4|909.9|909.6|911|910.7|909|908.7|58190
1680101400000|2023-03-29 14:50:00|910|909.7|910.8|910.4|911.3|911|909|908.7|60660
1680101700000|2023-03-29 14:55:00|911|910.7|910.9|910.6|911.7|911.4|910.1|909.8|81113
1680102000000|2023-03-29 15:00:00|910.7|910.4|911.5|911.3|911.5|911.3|909.7|909.4|29443
1680102300000|2023-03-29 15:05:00|911.4|911.4|913.2|913.1|913.5|913.2|911.4|911.4|45120
1680102600000|2023-03-29 15:10:00|913.1|913|912.4|912.1|913.3|913.1|911.9|911.6|53030
1680102900000|2023-03-29 15:15:00|912.5|912.2|912|911.9|912.9|912.7|912|911.9|28260
1680103200000|2023-03-29 15:20:00|912.3|911.8|912.6|912.4|912.9|912.7|912|911.8|41247
1680103500000|2023-03-29 15:25:00|912.5|912.2|913.2|912.9|913.2|912.9|911.9|911.7|50896
1680159600000|2023-03-30 07:00:00|921.9|920.3|920.8|920.1|924.5|923.8|916.9|916.2|74435
1680159900000|2023-03-30 07:05:00|920.7|920.3|919.1|918.6|923.5|922.6|916.6|916.3|48353
1680160200000|2023-03-30 07:10:00|919.6|918.9|934.2|933.6|935.9|935.4|919.1|918.5|102174
1680160500000|2023-03-30 07:15:00|934.5|933.8|936.1|935.6|937.3|936.8|932.7|931.9|112951
1680160800000|2023-03-30 07:20:00|936|935.4|930|929.7|936.1|935.7|928|927.3|94216
1680161100000|2023-03-30 07:25:00|930.7|929.9|930.4|930.1|933|932.5|927.8|927.3|85400
1680161400000|2023-03-30 07:30:00|930.5|930.2|932|931.5|933.2|932.9|930|929.5|72111
1680161700000|2023-03-30 07:35:00|931.9|931.8|936.1|935.8|937.3|937|931.9|931.4|102720
1680162000000|2023-03-30 07:40:00|936|935.9|933.5|933|936.8|936.5|931.5|931.3|72869
1680162300000|2023-03-30 07:45:00|933.4|932.8|929.4|929|934.9|934.7|929.4|929|48133
1680162600000|2023-03-30 07:50:00|929|929.1|931.2|930.9|931.5|931|928.8|928.3|51531
1680162900000|2023-03-30 07:55:00|931.4|931|933.6|933.3|934.5|934.2|931|930.6|37740
1680163200000|2023-03-30 08:00:00|933.5|933.1|932.6|932.4|933.7|933.4|931|930.6|50736
1680163500000|2023-03-30 08:05:00|932.8|932.5|937.6|937.3|939.2|938.9|932.8|932.4|183603
1680163800000|2023-03-30 08:10:00|937.4|936.8|940.3|939.8|940.9|940.6|935.1|935|82995
1680164100000|2023-03-30 08:15:00|940.5|939.9|938.3|937.9|941.4|941.1|938.2|937.7|57142
1680164400000|2023-03-30 08:20:00|938.5|938|938.9|938.4|938.9|938.5|935.6|935|33187
1680164700000|2023-03-30 08:25:00|938.7|938.2|936.6|936.3|938.7|938.2|934.6|934.2|59655
1680165000000|2023-03-30 08:30:00|936.5|936.2|936.4|936|936.9|936.5|934.8|934.4|27795
1680165300000|2023-03-30 08:35:00|936.3|936.1|939.8|939.6|939.8|939.6|935.9|935.5|35842
1680165600000|2023-03-30 08:40:00|939.7|939.5|938.1|937.9|939.9|939.7|936|935.6|17081
1680165900000|2023-03-30 08:45:00|938|938|938.3|938.1|939.4|939|937.8|937.4|22299
1680166200000|2023-03-30 08:50:00|938.2|938|937.8|937.5|939.5|939.1|937.8|937.5|33081
1680166500000|2023-03-30 08:55:00|937.7|937.2|935.9|935.6|937.8|937.4|934.7|934.5|48941
1680166800000|2023-03-30 09:00:00|936|935.7|934.8|934.5|936|935.8|933.8|933.6|13920
1680167100000|2023-03-30 09:05:00|935.3|934.6|934.9|934.6|935.5|935.2|933.6|933.3|24798
1680167400000|2023-03-30 09:10:00|935|934.5|936.5|936.3|936.6|936.4|934.3|934.1|24111
1680167700000|2023-03-30 09:15:00|936.6|936.2|933.8|933.6|936.6|936.3|933.8|933.5|17239
1680168000000|2023-03-30 09:20:00|933.9|933.5|935.3|935|936|935.7|933.8|933.5|31709
1680168300000|2023-03-30 09:25:00|935.2|934.9|932.9|932.5|935.8|935.5|932.8|932.5|19388
1680168600000|2023-03-30 09:30:00|933|932.6|930.5|930.2|933|932.7|930.4|930|36068
1680168900000|2023-03-30 09:35:00|930.7|930.3|928.2|927.9|931.3|930.9|928.2|927.8|115560
1680169200000|2023-03-30 09:40:00|928.7|928|929.9|929.5|930|929.8|927.7|927.3|156660
1680169500000|2023-03-30 09:45:00|929.8|929.6|930|929.8|930.3|930|928.5|928.1|51323
1680169800000|2023-03-30 09:50:00|929.9|929.7|931.2|930.9|931.6|931.3|929.5|929.2|73535
1680170100000|2023-03-30 09:55:00|931.1|931|930.7|930.4|932.7|932.4|930.6|930.4|45010
1680170400000|2023-03-30 10:00:00|930.6|930.2|928.2|927.8|930.6|930.4|927.9|927.6|27984
1680170700000|2023-03-30 10:05:00|928.1|927.6|929.8|929.5|929.9|929.7|927.7|927.5|63113
1680171000000|2023-03-30 10:10:00|930|929.6|930.1|929.8|930.7|930.5|929.5|929.4|43233
1680171300000|2023-03-30 10:15:00|930.4|930|931.1|930.9|932|931.6|930.1|930|59228
1680171600000|2023-03-30 10:20:00|930.9|930.7|930.3|930.2|931|930.9|930.2|929.9|61136
1680171900000|2023-03-30 10:25:00|929.9|930.1|929.2|929|930.7|930.4|929.2|929|45694
1680172200000|2023-03-30 10:30:00|929.9|929.1|930.9|930.6|931.4|931.1|929|928.8|27471
1680172500000|2023-03-30 10:35:00|931.1|930.7|932.6|932.4|932.9|932.6|931.1|930.6|26327
1680172800000|2023-03-30 10:40:00|933|932.3|932.8|932.5|934.8|934.6|932.7|932.3|31439
1680173100000|2023-03-30 10:45:00|932.7|932.4|931.6|931.4|933.2|932.9|931.3|931.1|43420
1680173400000|2023-03-30 10:50:00|931.9|931.6|932.1|931.8|934|933.7|931.7|931.4|28469
1680173700000|2023-03-30 10:55:00|931.9|931.9|931.3|931.1|932.4|932.1|930.8|930.7|14996
1680174000000|2023-03-30 11:00:00|931.5|931.3|930.7|930.4|932|931.7|930.7|930.4|29034
1680174300000|2023-03-30 11:05:00|930.6|930.3|930.4|930.2|931.6|931.3|930.2|930|28430
1680174600000|2023-03-30 11:10:00|930.5|930.3|930.7|930.4|931.3|931|930.1|930|51016
1680174900000|2023-03-30 11:15:00|930.6|930.3|929.3|929|930.6|930.3|929.3|929|26041
1680175200000|2023-03-30 11:20:00|929.2|929.1|929.4|929.2|930|929.8|928.6|928.3|65179
1680175500000|2023-03-30 11:25:00|929.5|929.3|931|930.7|931.1|930.9|929.3|929|54722
1680175800000|2023-03-30 11:30:00|930.9|930.8|930.8|930.5|931.2|930.9|930.2|930|55941
1680176100000|2023-03-30 11:35:00|930.7|930.3|930.4|930.2|931.2|930.9|930.2|930|38154
1680176400000|2023-03-30 11:40:00|930.5|930.3|928.3|928.1|930.5|930.3|928.3|928|21693
1680176700000|2023-03-30 11:45:00|928.8|928.5|928.8|928.5|929.8|929.5|928.5|928.2|32642
1680177000000|2023-03-30 11:50:00|928.7|928.4|927.5|927.3|928.7|928.5|927.3|927|37757
1680177300000|2023-03-30 11:55:00|927.7|927.5|929.8|929.5|929.8|929.6|927.7|927.4|15834
1680177600000|2023-03-30 12:00:00|929.7|929.2|929.4|929.1|930.3|930|928.5|928.1|13775
1680177900000|2023-03-30 12:05:00|929.3|929|929.1|928.8|929.3|929.1|928.8|928.5|41000
1680178200000|2023-03-30 12:10:00|929|928.7|928.5|928.2|929.6|929.4|927.9|927.8|37903
1680178500000|2023-03-30 12:15:00|928.4|928.1|928.7|928.5|929|928.7|927.8|927.5|11804
1680178800000|2023-03-30 12:20:00|929|928.4|930.1|929.8|930.7|930.5|929|928.4|40341
1680179100000|2023-03-30 12:25:00|930|929.7|928|927.6|930.1|929.9|928|927.4|24069
1680179400000|2023-03-30 12:30:00|929.7|927.7|931|930.6|931.2|930.8|928.3|927.2|26876
1680179700000|2023-03-30 12:35:00|930.9|930.5|930.8|930.5|931.2|930.9|929.7|929.5|60798
1680180000000|2023-03-30 12:40:00|930.7|930.6|930.8|930.6|931.2|931|930.5|930.3|28550
1680180300000|2023-03-30 12:45:00|930.7|930.5|930.4|930.3|931.3|931|930.4|930.2|70866
1680180600000|2023-03-30 12:50:00|930.3|930.2|930.7|930.4|930.8|930.5|928.6|928.3|92651
1680180900000|2023-03-30 12:55:00|930.6|930.5|931.9|931.6|931.9|931.6|930.4|930.1|79079
1680181200000|2023-03-30 13:00:00|932|931.7|931.8|931.6|933|932.7|931.4|931|26896
1680181500000|2023-03-30 13:05:00|931.7|931.3|931.5|931.2|932|931.7|930.9|930.6|31010
1680181800000|2023-03-30 13:10:00|931.4|931.1|930.8|930.4|931.9|931.6|930.4|930.1|22388
1680182100000|2023-03-30 13:15:00|930.7|930.5|930.6|930.4|931.5|931.2|930.4|930.3|15355
1680182400000|2023-03-30 13:20:00|930.7|930.5|932.6|932.4|932.9|932.7|930.7|930.4|48477
1680182700000|2023-03-30 13:25:00|932.8|932.5|935.4|935.2|935.5|935.2|932.8|932.5|60963
1680183000000|2023-03-30 13:30:00|935.3|935.1|934.3|934.1|936|935.8|933.2|933|101494
1680183300000|2023-03-30 13:35:00|934.5|934.2|936|935.7|937|936.6|933.4|933.1|102543
1680183600000|2023-03-30 13:40:00|935.7|935.8|935.8|935.6|936|935.8|934.3|933.9|32173
1680183900000|2023-03-30 13:45:00|936.2|935.7|935.9|935.5|936.8|936.5|934.7|934.4|78872
1680184200000|2023-03-30 13:50:00|935.7|935.4|931.8|931.5|936.1|935.8|931.8|931.5|53811
1680184500000|2023-03-30 13:55:00|932|931.6|929.9|929.6|932|931.8|929.9|929.6|36467
1680184800000|2023-03-30 14:00:00|930.1|929.8|928.7|928.6|931.5|931.2|928.7|928.6|52733
1680185100000|2023-03-30 14:05:00|928.6|928.4|929.6|929.3|930.2|929.9|927.3|927|107167
1680185400000|2023-03-30 14:10:00|929.5|929.4|927.6|927.3|929.7|929.5|927.2|927|64901
1680185700000|2023-03-30 14:15:00|927.4|927.4|929.4|929.1|929.6|929.3|927.3|927.1|32663
1680186000000|2023-03-30 14:20:00|929.3|929.2|929.1|928.9|929.8|929.6|928.3|928|61573
1680186300000|2023-03-30 14:25:00|929|929|934.4|934|934.4|934|928.9|928.7|57264
1680186600000|2023-03-30 14:30:00|934.3|934.1|932.7|932.4|935|934.8|932.4|932|38188
1680186900000|2023-03-30 14:35:00|932.5|932.3|934.2|934|934.3|934|931.5|931.2|40532
1680187200000|2023-03-30 14:40:00|934.1|933.8|935.7|935.4|935.9|935.6|934.1|933.8|82428
1680187500000|2023-03-30 14:45:00|935.9|935.5|932.7|932.5|936.3|936|932.7|932.4|56572
1680187800000|2023-03-30 14:50:00|932.6|932.4|933.1|932.9|934.1|933.9|932.4|932.1|26400
1680188100000|2023-03-30 14:55:00|933.3|932.8|932.6|932.4|934.3|934.2|932.4|932.2|77996
1680188400000|2023-03-30 15:00:00|932.8|932.5|931.2|930.9|933|932.8|931|930.7|57674
1680188700000|2023-03-30 15:05:00|931.1|930.8|929.6|929.5|931.2|931|928.7|928.6|76817
1680189000000|2023-03-30 15:10:00|929.7|929.6|929.1|928.9|930.7|930.5|928.6|928.4|89190
1680189300000|2023-03-30 15:15:00|929|928.4|928.1|928|929|928.7|927.4|927.1|83480
1680189600000|2023-03-30 15:20:00|928.2|928.4|929.8|929.7|930.3|930|928.2|928.4|71170
1680189900000|2023-03-30 15:25:00|929.7|929.6|930.3|930|930.5|930.4|929.6|929.5|70105
1680246000000|2023-03-31 07:00:00|928.9|927.6|931.2|930.4|933.3|932.4|925.4|924.1|123122
1680246300000|2023-03-31 07:05:00|931.3|930.5|935.1|934.5|935.9|935.1|928.5|927.9|52178
1680246600000|2023-03-31 07:10:00|935.2|934.6|933.4|933|938|937.4|933.1|932.4|64806
1680246900000|2023-03-31 07:15:00|934.2|933.6|928.6|928|936|935.4|927.9|927.5|52913
1680247200000|2023-03-31 07:20:00|928.5|928.2|927.1|926.8|928.7|928.3|925.7|925.3|48539
1680247500000|2023-03-31 07:25:00|927.2|926.9|926.1|926|927.4|927.1|924.3|923.9|63990
1680247800000|2023-03-31 07:30:00|926.2|925.9|923.1|923|926.7|926.4|922.5|922.2|52228
1680248100000|2023-03-31 07:35:00|922.9|922.9|921.3|920.9|923.9|923.5|921.3|920.9|68903
1680248400000|2023-03-31 07:40:00|921.4|921|918.9|918.4|921.6|921.3|918.4|918.1|85627
1680248700000|2023-03-31 07:45:00|918.8|918.5|918.7|918.2|918.9|918.5|915.6|915.2|107871
1680249000000|2023-03-31 07:50:00|918.6|918.3|915.7|915.2|919|918.7|914.3|913.9|71072
1680249300000|2023-03-31 07:55:00|915.6|915.3|918.9|918.3|921|920.6|915.1|914.7|43558
1680249600000|2023-03-31 08:00:00|919.2|918.5|919.8|919.3|919.9|919.5|917.9|917.6|16640
1680249900000|2023-03-31 08:05:00|919.7|919.6|919.7|919.2|921|920.8|919.3|919|49659
1680250200000|2023-03-31 08:10:00|919.6|919.3|918.7|918.3|920.4|920|917.5|917.2|14979
1680250500000|2023-03-31 08:15:00|918.9|918.4|917.7|917.3|919.7|919.4|917.6|917.3|30674
1680250800000|2023-03-31 08:20:00|917.6|917.4|923.3|923|924|923.6|917.4|917|34539
1680251100000|2023-03-31 08:25:00|923.4|923.1|925.6|925.2|926.8|926.3|922.4|922.1|50748
1680251400000|2023-03-31 08:30:00|925.7|925.3|925.4|925|926.2|926|925.3|925|11324
1680251700000|2023-03-31 08:35:00|925.5|925.1|926.3|926.1|926.7|926.3|924.6|924.2|13382
1680252000000|2023-03-31 08:40:00|926.2|926|927.3|927.1|927.8|927.4|926|925.9|52511
1680252300000|2023-03-31 08:45:00|927.6|927.3|928.3|928|929|928.8|927.6|927.3|21080
1680252600000|2023-03-31 08:50:00|928.2|927.8|927.6|927.2|928.5|928.2|927.2|926.9|26984
1680252900000|2023-03-31 08:55:00|927.5|927.1|924.9|924.7|927.5|927.2|924.8|924.5|21662
1680253200000|2023-03-31 09:00:00|925.1|924.8|921.9|921.5|925.1|924.9|921.8|921.5|31024
1680253500000|2023-03-31 09:05:00|922|921.6|924.2|923.9|924.3|924.1|921.9|921.5|34934
1680253800000|2023-03-31 09:10:00|924.1|923.8|924.4|924|924.7|924.5|923.6|923.3|21613
1680254100000|2023-03-31 09:15:00|924.3|923.9|922.5|922.2|924.5|924.3|921.9|921.6|14264
1680254400000|2023-03-31 09:20:00|922.4|922.3|923.5|923.1|923.5|923.3|922.1|921.7|24824
1680254700000|2023-03-31 09:25:00|923.4|922.8|924.9|924.8|925|924.8|922.7|922.4|40184
1680255000000|2023-03-31 09:30:00|925|924.9|925|924.9|925|924.9|923.8|923.5|37973
1680255300000|2023-03-31 09:35:00|925.2|924.8|925.4|925.1|925.7|925.4|924.5|924.3|32424
1680255600000|2023-03-31 09:40:00|925.5|925.2|926.4|926.1|926.5|926.4|925.5|925.2|22959
1680255900000|2023-03-31 09:45:00|926.5|926.2|925.7|925.4|927|926.8|925.6|925.3|27272
1680256200000|2023-03-31 09:50:00|925.8|925.5|924.3|924.2|925.8|925.5|923.3|923.1|13703
1680256500000|2023-03-31 09:55:00|924.2|924.1|925.5|925.3|925.5|925.4|923.3|923|42181
1680256800000|2023-03-31 10:00:00|925.8|925.4|925.5|925.4|926|925.8|925.3|925.1|17518
1680257100000|2023-03-31 10:05:00|925.4|925.1|925.2|925|926|925.8|924.9|924.6|32432
1680257400000|2023-03-31 10:10:00|925.1|924.9|925.8|925.6|926|925.8|924.8|924.5|33821
1680257700000|2023-03-31 10:15:00|925.9|925.7|927|926.8|927|926.9|925.9|925.7|24099
1680258000000|2023-03-31 10:20:00|926.9|926.9|926|925.8|927|926.9|925.5|925.2|21581
1680258300000|2023-03-31 10:25:00|926.1|925.7|927|926.9|927.5|927.3|925.9|925.7|27254
1680258600000|2023-03-31 10:30:00|927.3|927|926.1|925.9|927.5|927.4|926|925.9|46783
1680258900000|2023-03-31 10:35:00|926|925.8|927.5|927.2|927.5|927.2|925.6|925.2|41901
1680259200000|2023-03-31 10:40:00|927.8|927.5|927|926.7|928|927.8|926.7|926.4|15105
1680259500000|2023-03-31 10:45:00|926.9|926.6|926.4|926.2|927|926.8|925.9|925.5|15377
1680259800000|2023-03-31 10:50:00|926.3|926.1|926.5|926.2|926.5|926.4|925.7|925.5|19329
1680260100000|2023-03-31 10:55:00|926.4|926.3|926.1|925.9|926.8|926.5|925.9|925.7|9767
1680260400000|2023-03-31 11:00:00|925.9|925.5|924.7|924.4|926|925.5|924.1|923.6|28949
1680260700000|2023-03-31 11:05:00|924.6|924.2|925.5|925.2|925.8|925.5|924.2|923.8|11391
1680261000000|2023-03-31 11:10:00|925.4|925.3|925.6|925.4|925.9|925.6|925|924.7|17510
1680261300000|2023-03-31 11:15:00|925.9|925.5|926.9|926.6|926.9|926.6|925.8|925.5|8103
1680261600000|2023-03-31 11:20:00|926.8|926.4|926.8|926.6|927.2|926.9|926.5|926.2|16580
1680261900000|2023-03-31 11:25:00|927.1|926.7|928.4|928.1|928.5|928.3|926.9|926.6|52816
1680262200000|2023-03-31 11:30:00|928.3|927.9|927.7|927.4|929|928.9|927.5|927.2|14730
1680262500000|2023-03-31 11:35:00|927.8|927.6|927.7|927.4|928|927.8|927.3|927|13120
1680262800000|2023-03-31 11:40:00|927.5|927.5|927.5|927.4|928|927.9|927.3|927|15501
1680263100000|2023-03-31 11:45:00|927.8|927.3|928.5|928.3|928.5|928.3|927.6|927.2|33286
1680263400000|2023-03-31 11:50:00|928.8|928.4|927.9|927.7|929.2|929|927.9|927.6|56666
1680263700000|2023-03-31 11:55:00|927.8|927.5|927.2|926.9|927.9|927.5|927|926.7|30989
1680264000000|2023-03-31 12:00:00|927.1|926.7|926.9|926.7|927.6|927.3|926.8|926.4|21062
1680264300000|2023-03-31 12:05:00|926.8|926.4|927.5|927.3|927.8|927.5|926.5|926.4|27413
1680264600000|2023-03-31 12:10:00|927.6|927.4|927.1|926.9|927.8|927.5|926.7|926.6|16504
1680264900000|2023-03-31 12:15:00|927|926.7|926.7|926.5|927.2|926.9|926.6|926.3|11550
1680265200000|2023-03-31 12:20:00|926.6|926.6|930.2|929.7|931.5|931.1|926.6|926.5|49194
1680265500000|2023-03-31 12:25:00|930.1|929.6|930.5|930.1|931.1|930.7|929.9|929.6|12495
1680265800000|2023-03-31 12:30:00|930.6|929.9|930|929.7|932|931.8|929.3|929|58415
1680266100000|2023-03-31 12:35:00|930.2|929.8|930.9|930.7|931.1|930.9|929.2|928.9|33543
1680266400000|2023-03-31 12:40:00|930.8|930.6|932.9|932.6|933|932.9|930.8|930.6|39217
1680266700000|2023-03-31 12:45:00|932.8|932.4|932.6|932.4|933.5|933.2|932.4|932.1|82765
1680267000000|2023-03-31 12:50:00|932.5|932.3|933.4|933.2|933.7|933.5|931.7|931.4|23356
1680267300000|2023-03-31 12:55:00|933.3|933.1|936.7|936.5|936.7|936.5|933.2|933|72594
1680267600000|2023-03-31 13:00:00|936.8|936.6|937.3|937.1|938.3|938.2|936.8|936.6|65790
1680267900000|2023-03-31 13:05:00|937.4|937.2|937.1|936.9|937.4|937.2|935.1|934.9|40092
1680268200000|2023-03-31 13:10:00|937|936.8|935|934.9|937.2|937|935|934.8|15708
1680268500000|2023-03-31 13:15:00|935.1|934.8|930.5|930.3|935.4|935.2|930.5|930.3|61392
1680268800000|2023-03-31 13:20:00|930.7|930.4|932.6|932.3|933.2|932.9|930.4|930|51587
1680269100000|2023-03-31 13:25:00|932.7|932.4|934.5|934.2|934.8|934.6|932.4|932.1|38483
1680269400000|2023-03-31 13:30:00|934.7|934.3|939|938.6|939.5|939.2|933.7|933.2|147424
1680269700000|2023-03-31 13:35:00|938.9|938.7|938.9|938.5|939.3|939.1|937.4|937.1|69979
1680270000000|2023-03-31 13:40:00|938.8|938.4|936.4|936.3|938.9|938.7|936.4|936.3|64110
1680270300000|2023-03-31 13:45:00|936.6|936.4|936.1|935.8|937|936.8|934.3|933.9|102565
1680270600000|2023-03-31 13:50:00|936.4|936|935.1|934.7|936.7|936.3|934.5|934.2|33030
1680270900000|2023-03-31 13:55:00|935.4|934.8|933.6|933.2|935.4|935.1|933.5|932.9|32183
1680271200000|2023-03-31 14:00:00|933.5|933.3|935.8|935.6|936.5|936.2|933.5|933.2|71834
1680271500000|2023-03-31 14:05:00|936.1|935.8|937.1|936.9|937.5|937.3|935.8|935.5|54596
1680271800000|2023-03-31 14:10:00|937|936.7|937.6|937.3|937.6|937.4|936|935.9|48458
1680272100000|2023-03-31 14:15:00|937.7|937.4|937.5|937.3|937.7|937.5|936.5|936.3|24532
1680272400000|2023-03-31 14:20:00|937.6|937|939.4|939.1|939.5|939.3|937.1|936.8|95670
1680272700000|2023-03-31 14:25:00|939.3|939|939.8|939.6|940.5|940.3|938.9|938.7|82783
1680273000000|2023-03-31 14:30:00|939.7|939.5|938.8|938.7|940|939.9|938.5|938.3|92536
1680273300000|2023-03-31 14:35:00|938.9|938.6|939.1|939|939.3|939.1|938.5|938.3|73301
1680273600000|2023-03-31 14:40:00|938.9|938.7|939.5|939.4|939.5|939.4|938.9|938.7|87906
1680273900000|2023-03-31 14:45:00|939.6|939.3|939.4|939.2|939.7|939.5|939.1|938.9|71472
1680274200000|2023-03-31 14:50:00|939.5|939.3|939.5|939.3|939.5|939.4|938.9|938.7|48200
1680274500000|2023-03-31 14:55:00|939.4|939.2|939|938.9|939.7|939.4|938.9|938.6|93129
1680274800000|2023-03-31 15:00:00|938.9|938.6|938.4|938.3|939|938.8|937.9|937.7|112037
1680275100000|2023-03-31 15:05:00|938.3|938.2|937.4|937.1|938.6|938.4|937|936.8|59072
1680275400000|2023-03-31 15:10:00|937.3|937.2|938.1|937.9|938.4|938.2|937.3|937.1|43089
1680275700000|2023-03-31 15:15:00|938.2|938|937.1|936.9|938.4|938.2|936.8|936.5|53535
1680276000000|2023-03-31 15:20:00|937.2|937|937.5|937.3|937.9|937.8|937.1|937|93485
1680276300000|2023-03-31 15:25:00|937.4|937.1|937.6|937.5|938.6|938.5|937.3|937.1|89651
1680505200000|2023-04-03 07:00:00|939.5|938.3|937.5|936.7|943.4|942.5|937|936.2|61391
1680505500000|2023-04-03 07:05:00|937.6|936.2|948.4|947.6|948.9|948.3|935.1|934.5|65622
1680505800000|2023-04-03 07:10:00|948.2|947.7|955|954.4|955.9|955.3|946.6|945.8|112437
1680506100000|2023-04-03 07:15:00|954.6|954.1|961.6|960.9|964.3|963.9|952.8|952.2|118305
1680506400000|2023-04-03 07:20:00|961.3|960.8|961.6|961.2|963.7|963|958.8|958.2|80147
1680506700000|2023-04-03 07:25:00|961.4|961|960.5|960.1|962.4|961.8|958.7|958.3|55237
1680507000000|2023-04-03 07:30:00|960.1|959.8|969.8|969.5|970|969.5|959.4|959|86620
1680507300000|2023-04-03 07:35:00|969.6|969|963.4|963|970|969.6|958.5|957.5|236698
1680507600000|2023-04-03 07:40:00|963.3|962.9|958.7|958.3|963.6|963.2|958|957.5|65815
1680507900000|2023-04-03 07:45:00|958.8|958.1|959.2|958.7|959.7|959.4|956.9|956.4|40878
1680508200000|2023-04-03 07:50:00|959.1|958.8|960|959.7|960.3|959.9|957.4|957|58545
1680508500000|2023-04-03 07:55:00|960.1|959.6|964.4|964|965.9|965.6|959.8|959.3|83292
1680508800000|2023-04-03 08:00:00|963.8|963.9|958.7|958.2|969|968.7|956.9|956.4|97889
1680509100000|2023-04-03 08:05:00|958.6|958.3|956.5|956.1|961.4|961|956.2|955.7|43315
1680509400000|2023-04-03 08:10:00|956.8|956|956.2|956|958.2|957.7|953.6|953.3|54978
1680509700000|2023-04-03 08:15:00|956.3|955.9|957.5|957.1|957.6|957.1|954|953.6|49257
1680510000000|2023-04-03 08:20:00|957.4|957.3|958.2|957.9|958.9|958.5|957|956.6|40648
1680510300000|2023-04-03 08:25:00|958.3|957.8|958.6|958.4|958.8|958.7|957.3|956.9|31941
1680510600000|2023-04-03 08:30:00|958.3|958|958.4|958|959.1|958.8|956.2|955.8|28022
1680510900000|2023-04-03 08:35:00|958.2|957.8|958.3|958|959.6|959.2|957.3|957|30812
1680511200000|2023-04-03 08:40:00|958.4|957.9|958.4|958.2|959.1|958.8|957.9|957.6|46944
1680511500000|2023-04-03 08:45:00|958.1|958|956.7|956.4|958.2|958|954.6|954.3|54171
1680511800000|2023-04-03 08:50:00|956.6|956.5|959.8|959.5|962.6|962.2|956.6|956.5|36310
1680512100000|2023-04-03 08:55:00|959.9|959.4|958.6|958.2|961.1|960.9|958.2|957.8|66001
1680512400000|2023-04-03 09:00:00|958.7|958.5|960.3|960|961.6|961.5|958.7|958.3|24712
1680512700000|2023-04-03 09:05:00|960.4|959.9|961.9|961.6|962.7|962.4|960.2|959.9|34145
1680513000000|2023-04-03 09:10:00|961.7|961.7|959.2|958.9|961.9|961.7|959.2|958.9|30405
1680513300000|2023-04-03 09:15:00|959.3|959|958.5|958.1|959.5|959.1|957.8|957.5|48400
1680513600000|2023-04-03 09:20:00|958.4|958.2|957.4|957.1|958.5|958.2|956.7|956.3|31754
1680513900000|2023-04-03 09:25:00|957.3|957.2|955.8|955.4|957.4|957.2|954.8|954.5|56023
1680514200000|2023-04-03 09:30:00|955.7|955.5|957.1|956.9|957.3|957|955.5|955.2|25369
1680514500000|2023-04-03 09:35:00|957|956.7|956.7|956.4|958.1|957.7|956.6|956.3|33558
1680514800000|2023-04-03 09:40:00|956.9|956.5|957.5|957.2|958.3|957.9|956.4|956.1|38108
1680515100000|2023-04-03 09:45:00|957.4|956.7|958.5|958.1|958.8|958.4|953.8|953.5|32240
1680515400000|2023-04-03 09:50:00|958.8|958.2|959.4|959|960|959.5|956.8|956.5|33706
1680515700000|2023-04-03 09:55:00|959.3|958.9|958.7|958.3|959.5|959.1|957.4|957|28233
1680516000000|2023-04-03 10:00:00|958.6|958.4|959.9|959.5|960|959.7|957.6|957.3|32192
1680516300000|2023-04-03 10:05:00|959.8|959.4|961.4|961.1|961.5|961.2|958.7|958.4|32443
1680516600000|2023-04-03 10:10:00|961.8|961.2|959.8|959.4|963.5|963.1|959.6|959.2|37524
1680516900000|2023-04-03 10:15:00|959.7|959.5|960.8|960.5|960.9|960.6|959.7|959.3|20312
1680517200000|2023-04-03 10:20:00|960.7|960.4|961.6|961.2|962.8|962.4|960|959.8|18472
1680517500000|2023-04-03 10:25:00|961.5|961.3|959.2|958.8|961.9|961.7|958.8|958.5|13588
1680517800000|2023-04-03 10:30:00|959.1|958.9|957.5|957.1|959.8|959.4|956.8|956.5|32408
1680518100000|2023-04-03 10:35:00|957.4|957.2|957.6|957.3|958.5|958.1|956.8|956.3|16621
1680518400000|2023-04-03 10:40:00|957.5|957|958.6|958.3|958.7|958.3|957.1|956.8|36122
1680518700000|2023-04-03 10:45:00|958.5|957.9|958.9|958.6|959.2|958.9|957.5|957.3|20993
1680519000000|2023-04-03 10:50:00|958.7|958.4|957|956.6|959.2|958.8|956.6|956.2|8723
1680519300000|2023-04-03 10:55:00|956.9|956.7|956.2|955.8|957.3|957.1|956|955.6|13150
1680519600000|2023-04-03 11:00:00|955.9|955.4|952.7|952.3|955.9|955.6|952.7|952.3|35690
1680519900000|2023-04-03 11:05:00|952.8|952.4|952|951.8|953.1|952.9|951.5|951.1|37076
1680520200000|2023-04-03 11:10:00|952.3|952|954.9|954.6|955.7|955.2|952.2|951.9|38870
1680520500000|2023-04-03 11:15:00|955.4|954.7|953.8|953.5|955.7|955.4|953.6|953.3|20942
1680520800000|2023-04-03 11:20:00|953.6|953.2|954.9|954.5|955|954.9|952.8|952.5|29359
1680521100000|2023-04-03 11:25:00|955|954.6|951.9|951.6|955|954.6|951.2|950.8|23533
1680521400000|2023-04-03 11:30:00|951.5|951.1|952.9|952.6|953.2|952.8|951.1|950.9|71396
1680521700000|2023-04-03 11:35:00|953|952.4|953.2|953|953.8|953.5|952.3|951.9|24070
1680522000000|2023-04-03 11:40:00|953.1|952.7|956|955.7|956|955.7|952.7|952.4|29463
1680522300000|2023-04-03 11:45:00|956.1|955.9|955.3|955|957|956.8|954.7|954.4|25470
1680522600000|2023-04-03 11:50:00|955.4|955.1|954.9|954.5|955.9|955.5|954.3|954.1|30205
1680522900000|2023-04-03 11:55:00|954.8|954.4|954.4|954.1|955|954.7|954.3|954|14751
1680523200000|2023-04-03 12:00:00|954.5|954.2|951.3|951|954.6|954.3|951.3|950.9|20207
1680523500000|2023-04-03 12:05:00|951.8|951.1|951.8|951.5|952.9|952.6|951.4|951|13014
1680523800000|2023-04-03 12:10:00|951.7|951.6|951.3|951|952.3|952.1|951.2|950.9|16270
1680524100000|2023-04-03 12:15:00|951.2|950.7|951.1|950.8|951.3|951.1|950.3|950.1|24357
1680524400000|2023-04-03 12:20:00|951.2|950.9|951.2|951|951.7|951.5|951|950.8|21024
1680524700000|2023-04-03 12:25:00|951.1|950.9|951.6|951.4|952|951.8|951.1|950.9|16141
1680525000000|2023-04-03 12:30:00|951.7|951.5|950.3|950.2|951.9|951.6|949.8|949.6|28834
1680525300000|2023-04-03 12:35:00|950.4|950.1|950.2|949.9|950.8|950.5|949.6|949.3|43438
1680525600000|2023-04-03 12:40:00|950.1|949.7|950.7|950.4|950.9|950.6|949.9|949.7|32348
1680525900000|2023-04-03 12:45:00|950.8|950.5|950.5|950.2|951.2|951|950.2|949.9|14528
1680526200000|2023-04-03 12:50:00|950.6|950.3|950|949.7|950.6|950.4|949.5|949.2|12126
1680526500000|2023-04-03 12:55:00|949.9|949.8|950.4|950.1|950.6|950.3|949.3|949.1|44583
1680526800000|2023-04-03 13:00:00|950.3|950.2|949.9|949.6|950.6|950.4|949.4|949.2|24720
1680527100000|2023-04-03 13:05:00|949.8|949.5|950.5|950.3|950.5|950.3|948.9|948.7|13840
1680527400000|2023-04-03 13:10:00|951|950.4|951|950.7|951.2|950.9|950|949.7|30425
1680527700000|2023-04-03 13:15:00|950.9|950.8|951.8|951.5|951.9|951.5|949.8|949.5|29889
1680528000000|2023-04-03 13:20:00|951.7|951.4|953.4|953.1|953.5|953.4|951.1|950.8|19371
1680528300000|2023-04-03 13:25:00|953.3|953.2|953|952.7|954.2|953.9|952.6|952.5|27049
1680528600000|2023-04-03 13:30:00|953.1|952.8|957.1|956.7|958.6|958.2|953.1|952.8|73334
1680528900000|2023-04-03 13:35:00|957.2|956.8|955.4|955.1|957.4|957|952.4|952|53131
1680529200000|2023-04-03 13:40:00|955.5|955|954.1|953.7|955.8|955.4|952.5|952.1|68513
1680529500000|2023-04-03 13:45:00|954.2|953.8|955|954.7|956.1|955.9|953.7|953.4|45167
1680529800000|2023-04-03 13:50:00|955.2|954.9|956|955.6|956.9|956.6|954.8|954.4|20346
1680530100000|2023-04-03 13:55:00|955.9|955.7|955.6|955.2|956.6|956.4|955.4|955|29389
1680530400000|2023-04-03 14:00:00|955.9|955.3|955.5|955.1|956.4|956.2|953.3|953|59263
1680530700000|2023-04-03 14:05:00|955.4|955.2|954.2|953.9|955.6|955.3|952.8|952.5|62468
1680531000000|2023-04-03 14:10:00|954.3|954|955.7|955.4|955.8|955.5|953.9|953.6|35580
1680531300000|2023-04-03 14:15:00|955.6|955.2|955.3|955|955.8|955.5|953.8|953.6|35686
1680531600000|2023-04-03 14:20:00|955.4|955.1|955.2|955|955.9|955.7|954.5|954.2|53930
1680531900000|2023-04-03 14:25:00|955.4|955.1|955.7|955.5|956|955.7|954.4|954.2|39939
1680532200000|2023-04-03 14:30:00|955.8|955.6|957|956.7|957|956.8|955.5|955.3|53736
1680532500000|2023-04-03 14:35:00|956.9|956.8|953.7|953.4|958.3|957.9|953.5|953.2|42099
1680532800000|2023-04-03 14:40:00|953.8|953.3|951.9|951.7|953.8|953.4|951.9|951.6|44699
1680533100000|2023-04-03 14:45:00|952|951.8|952.1|951.9|953|952.7|951.6|951.4|40782
1680533400000|2023-04-03 14:50:00|952.2|952|948.5|948.3|953|952.8|948.3|947.9|62736
1680533700000|2023-04-03 14:55:00|948.4|948.2|947.3|947.1|948.9|948.5|947|946.7|41307
1680534000000|2023-04-03 15:00:00|947.5|947.2|947.6|947.3|948|947.8|946.7|946.6|69319
1680534300000|2023-04-03 15:05:00|947.7|947.4|945.8|945.7|947.8|947.6|945.3|945.1|83258
1680534600000|2023-04-03 15:10:00|945.9|945.6|944.6|944.4|946.2|946.1|944.4|944.2|76140
1680534900000|2023-04-03 15:15:00|944.5|944.3|944.7|944.5|945.3|945.1|944|943.7|99004
1680535200000|2023-04-03 15:20:00|944.8|944.6|946.4|946.2|946.6|946.5|944.5|944.3|87072
1680535500000|2023-04-03 15:25:00|946.5|946.1|946.8|946.5|947.6|947.3|946.2|946|153275
1680591600000|2023-04-04 07:00:00|952.4|950.5|950.7|950.3|956.5|955.8|949.1|948.2|74587
1680591900000|2023-04-04 07:05:00|950.4|950.2|955.1|954.4|956.6|956|948.4|947.4|50084
1680592200000|2023-04-04 07:10:00|955.3|954.5|954.8|954.2|956.9|956.4|952.2|951.5|22634
1680592500000|2023-04-04 07:15:00|955|954.4|953.4|952.8|955.4|955|951.1|950.6|47935
1680592800000|2023-04-04 07:20:00|953.5|953|953|952.5|953.6|953.1|951.1|950.6|53304
1680593100000|2023-04-04 07:25:00|952.9|952.4|950.7|950.3|953|952.5|950.3|950|38887
1680593400000|2023-04-04 07:30:00|950.8|950.4|951.8|951.4|952.3|951.9|949.9|949.6|23536
1680593700000|2023-04-04 07:35:00|951.7|951.3|950.1|949.8|952.5|952|949|948.7|33575
1680594000000|2023-04-04 07:40:00|950.2|950.2|951.7|951.3|951.9|951.5|948.6|948.1|22247
1680594300000|2023-04-04 07:45:00|951.6|951.2|955.7|955.3|955.8|955.5|951.5|951.2|45942
1680594600000|2023-04-04 07:50:00|955.8|955.4|956.4|956|956.7|956.2|955.1|954.8|18868
1680594900000|2023-04-04 07:55:00|956.5|956.2|956.4|956|959.4|959|956.3|955.9|57388
1680595200000|2023-04-04 08:00:00|956.3|956.3|959.7|959.3|959.7|959.3|956.3|956.3|42927
1680595500000|2023-04-04 08:05:00|959.5|959.1|957.8|957.5|960.6|960.2|957|956.7|26752
1680595800000|2023-04-04 08:10:00|957.7|957.4|958.4|958.1|959.1|958.7|957.7|957.3|32933
1680596100000|2023-04-04 08:15:00|958.8|958.4|958.9|958.5|959.4|959|955.3|954.8|99395
1680596400000|2023-04-04 08:20:00|958.8|958.4|957.8|957.4|959.1|958.8|956.8|956.4|28553
1680596700000|2023-04-04 08:25:00|957.9|957.5|957.7|957.4|958|957.6|957|956.7|19277
1680597000000|2023-04-04 08:30:00|958|957.7|957|956.6|958|957.7|956.1|955.8|13679
1680597300000|2023-04-04 08:35:00|956.9|956.7|956.8|956.5|958.4|958.1|956.1|955.8|23725
1680597600000|2023-04-04 08:40:00|956.9|956.3|955.7|955.3|956.9|956.3|954.3|954.1|30648
1680597900000|2023-04-04 08:45:00|955.6|955.2|955.4|955.1|956.2|955.9|955|954.8|13086
1680598200000|2023-04-04 08:50:00|955.5|955.2|954.3|953.9|955.6|955.3|953.1|952.7|30657
1680598500000|2023-04-04 08:55:00|954.6|954|953.9|953.6|955.6|955.3|953.4|953.1|20619
1680598800000|2023-04-04 09:00:00|954.1|953.7|954.6|954.3|954.7|954.4|953.3|953|11104
1680599100000|2023-04-04 09:05:00|954.5|954.2|956.1|955.7|956.1|955.8|953.8|953.6|16194
1680599400000|2023-04-04 09:10:00|955.8|955.6|955.9|955.7|956.4|956.1|954.2|954|21488
1680599700000|2023-04-04 09:15:00|956.3|956|956.2|955.9|956.3|956|955|954.7|15962
1680600000000|2023-04-04 09:20:00|956.3|956|955.1|954.8|958.2|958|954.9|954.6|41090
1680600300000|2023-04-04 09:25:00|955.2|954.9|955.6|955.3|955.9|955.6|954.8|954.5|14495
1680600600000|2023-04-04 09:30:00|955.7|955.2|956.2|955.9|956.3|956|954.7|954.4|18741
1680600900000|2023-04-04 09:35:00|956.3|956|955.9|955.6|956.4|956.2|955.1|954.8|16697
1680601200000|2023-04-04 09:40:00|956|955.7|957.7|957.4|958.3|958|955.9|955.6|15172
1680601500000|2023-04-04 09:45:00|957.6|957.3|958|957.8|959|958.8|957.6|957.3|25528
1680601800000|2023-04-04 09:50:00|957.9|957.6|956.9|956.6|958.1|957.9|956.3|956|17818
1680602100000|2023-04-04 09:55:00|956.8|956.5|957.2|957.1|957.7|957.6|955.8|955.5|18642
1680602400000|2023-04-04 10:00:00|957.6|957.3|956.3|956.1|957.6|957.4|955.9|955.6|17516
1680602700000|2023-04-04 10:05:00|955.9|955.6|956.9|956.6|956.9|956.6|955.6|955.3|16396
1680603000000|2023-04-04 10:10:00|956.8|956.7|956.4|956.1|957.4|957|955.8|955.5|45626
1680603300000|2023-04-04 10:15:00|956.5|956.2|957.8|957.5|958|957.6|956.1|956|24371
1680603600000|2023-04-04 10:20:00|957.9|957.4|957|956.7|957.9|957.6|956.8|956.6|13955
1680603900000|2023-04-04 10:25:00|956.9|956.6|954.9|954.5|956.9|956.6|954.7|954.5|28419
1680604200000|2023-04-04 10:30:00|954.8|954.6|955.2|955|955.3|955.1|953.3|953|27516
1680604500000|2023-04-04 10:35:00|955.3|954.9|955.9|955.7|956.3|956|954.8|954.5|20264
1680604800000|2023-04-04 10:40:00|955.6|955.3|955.3|955|956|955.8|954.9|954.6|13450
1680605100000|2023-04-04 10:45:00|955.4|955.1|954.7|954.4|955.6|955.3|954.1|953.9|16665
1680605400000|2023-04-04 10:50:00|954.6|954.2|951.2|951|954.6|954.3|950.9|950.7|70740
1680605700000|2023-04-04 10:55:00|951.3|951.7|953.7|953.3|954|953.8|951.3|951|27233
1680606000000|2023-04-04 11:00:00|953|952.6|951.8|951.5|953|952.7|951|950.7|48778
1680606300000|2023-04-04 11:05:00|951.9|951.6|951.3|951.1|952.2|952|951.2|951|19462
1680606600000|2023-04-04 11:10:00|951.4|950.8|946.4|946.2|951.4|951.1|946.3|946.1|81436
1680606900000|2023-04-04 11:15:00|946.5|946.1|946.1|945.8|947.2|946.9|946|945.7|27340
1680607200000|2023-04-04 11:20:00|946.2|945.9|946.9|946.6|946.9|946.7|944.9|944.6|41039
1680607500000|2023-04-04 11:25:00|946.8|946.5|945.2|945.1|947.4|947.1|945.2|945|80412
1680607800000|2023-04-04 11:30:00|945.4|945.2|944.8|944.6|945.7|945.5|944.7|944.5|45921
1680608100000|2023-04-04 11:35:00|944.9|944.7|946.4|946.1|946.4|946.1|944.9|944.7|19306
1680608400000|2023-04-04 11:40:00|946.3|946|945.7|945.4|946.7|946.5|945.6|945.2|19399
1680608700000|2023-04-04 11:45:00|945.6|945.3|947.4|947.1|947.4|947.1|945.3|945.1|14184
1680609000000|2023-04-04 11:50:00|947|947|947.3|947|947.6|947.4|946.6|946.3|38916
1680609300000|2023-04-04 11:55:00|947.4|947.1|947.1|946.9|947.7|947.5|946.6|946.2|25445
1680609600000|2023-04-04 12:00:00|947.2|947.1|947.3|947.1|947.3|947.1|946.7|946.4|15567
1680609900000|2023-04-04 12:05:00|947.6|947.4|949.2|948.9|949.4|949.1|947.3|947.1|46742
1680610200000|2023-04-04 12:10:00|949.1|948.8|947.5|947.1|949.2|949|947.3|947|18456
1680610500000|2023-04-04 12:15:00|947.4|947|948.4|948.1|948.5|948.3|947.1|946.8|6769
1680610800000|2023-04-04 12:20:00|948.7|948.2|947.7|947.4|949.4|949.2|947.3|947|33209
1680611100000|2023-04-04 12:25:00|947.9|947.5|949|948.7|949.3|949.1|947.7|947.5|24750
1680611400000|2023-04-04 12:30:00|948.9|948.6|947.4|947.1|949|948.7|947.4|947.1|26798
1680611700000|2023-04-04 12:35:00|947.3|947.2|948.3|948|949|948.6|947.2|947|23174
1680612000000|2023-04-04 12:40:00|948.4|948.1|947.3|947|948.7|948.5|947.1|947|15991
1680612300000|2023-04-04 12:45:00|947.4|947.1|947.4|947.2|947.4|947.2|946.5|946.2|42532
1680612600000|2023-04-04 12:50:00|947.3|947.1|948.3|948|948.6|948.3|947.3|947|20172
1680612900000|2023-04-04 12:55:00|948.4|948.1|949.8|949.5|949.8|949.5|948.4|948.1|16474
1680613200000|2023-04-04 13:00:00|949.9|949.6|951.2|950.8|952.2|951.9|949.6|949.3|43229
1680613500000|2023-04-04 13:05:00|951.1|950.9|950.3|950.1|951.5|951.2|950.1|950|24724
1680613800000|2023-04-04 13:10:00|950.4|950.2|951|950.7|951.5|951.3|950.2|950|19208
1680614100000|2023-04-04 13:15:00|950.9|950.8|951.9|951.7|952.3|952|950.9|950.7|11275
1680614400000|2023-04-04 13:20:00|952.2|951.8|952.2|952|953.5|953.4|951.8|951.5|55728
1680614700000|2023-04-04 13:25:00|952.1|951.9|953.2|952.9|954.3|954|951.7|951.4|74658
1680615000000|2023-04-04 13:30:00|953.6|953.2|952.3|952|954.7|954.4|950.9|950.6|38458
1680615300000|2023-04-04 13:35:00|952.6|952.1|951|950.7|954|953.8|950.6|950.4|71649
1680615600000|2023-04-04 13:40:00|951.1|950.8|947.5|947.1|951.1|950.9|947|946.6|85739
1680615900000|2023-04-04 13:45:00|947.6|947.3|945.7|945.6|947.8|947.5|945.5|945.3|73748
1680616200000|2023-04-04 13:50:00|945.9|945.8|944.5|944.4|946.4|946.1|943.5|943.3|79684
1680616500000|2023-04-04 13:55:00|944.4|944.1|945.4|945.3|945.8|945.6|943.6|943.4|71028
1680616800000|2023-04-04 14:00:00|945.3|945.1|944.3|944.1|949.4|947.1|943|942.8|76614
1680617100000|2023-04-04 14:05:00|944.2|943.9|941.2|941|944.5|944.3|940.9|940.5|52150
1680617400000|2023-04-04 14:10:00|941.1|940.9|942.5|942.3|942.5|942.3|939.4|939|55309
1680617700000|2023-04-04 14:15:00|943.1|942.7|939.4|939|943.2|942.8|938.9|938.8|57339
1680618000000|2023-04-04 14:20:00|939.3|939.1|941|940.7|941.3|941|938.2|937.9|71150
1680618300000|2023-04-04 14:25:00|941.1|940.6|940.4|940.1|941.2|940.9|939.6|939.4|41176
1680618600000|2023-04-04 14:30:00|940.3|939.9|941.9|941.6|942.6|942.3|940.2|939.9|40479
1680618900000|2023-04-04 14:35:00|942.3|941.7|940.5|940.2|942.3|942|940|939.7|43371
1680619200000|2023-04-04 14:40:00|940.4|940.3|939.4|939.2|940.4|940.3|938.3|938|23124
1680619500000|2023-04-04 14:45:00|939.8|939.5|937.4|937.2|939.9|939.6|937.3|937.1|40639
1680619800000|2023-04-04 14:50:00|937.6|937.3|937.7|937.5|937.8|937.5|936.3|936.2|26774
1680620100000|2023-04-04 14:55:00|937.6|937.4|937.9|937.7|939.2|939|937.3|936.9|32843
1680620400000|2023-04-04 15:00:00|937.8|937.6|932.7|932.4|938.1|937.9|932.7|932.4|111221
1680620700000|2023-04-04 15:05:00|933.1|932.6|932.1|931.9|933.9|933.6|931.8|931.6|128048
1680621000000|2023-04-04 15:10:00|932.2|932|933.7|933.3|933.8|933.5|931.5|931.4|82123
1680621300000|2023-04-04 15:15:00|933.6|933.4|933.9|933.7|933.9|933.7|932.3|932|80552
1680621600000|2023-04-04 15:20:00|933.8|933.5|933.8|933.6|934.3|934.1|933.3|933|43527
1680621900000|2023-04-04 15:25:00|933.9|933.5|934.7|934.4|935.5|935.3|933.6|933.4|120832
1680678000000|2023-04-05 07:00:00|934.5|934|941.3|940.4|941.5|940.7|931.9|931.1|114047
1680678300000|2023-04-05 07:05:00|940.9|940.1|946.4|945.7|950|949.3|940.6|939.9|54784
1680678600000|2023-04-05 07:10:00|946.3|945.6|945|944.5|947.3|946.6|943|942.3|49784
1680678900000|2023-04-05 07:15:00|944.9|944.4|949.9|949.3|950.3|949.7|944.9|944.3|75610
1680679200000|2023-04-05 07:20:00|949.8|949|942.8|942.4|949.8|949|941.9|941.4|48263
1680679500000|2023-04-05 07:25:00|942.9|942.2|942.9|942.6|947|946.7|941.1|940.7|84086
1680679800000|2023-04-05 07:30:00|942.3|942.5|949.1|948.7|949.3|948.9|940.2|940|55345
1680680100000|2023-04-05 07:35:00|949|948.6|946.1|945.7|949.9|949.6|944.6|944.4|49441
1680680400000|2023-04-05 07:40:00|946|945.8|944.4|944.2|946.5|946.3|944|943.6|53612
1680680700000|2023-04-05 07:45:00|944.3|944|945.5|945.1|946.2|945.8|941.9|941.6|40003
1680681000000|2023-04-05 07:50:00|945.4|944.9|942.9|942.4|946.2|945.7|941.3|941.1|46366
1680681300000|2023-04-05 07:55:00|942.8|942.5|942.4|941.9|943.5|943.1|941|940.7|25152
1680681600000|2023-04-05 08:00:00|942.3|941.7|942.6|942.4|943.4|943.2|940.4|940|33026
1680681900000|2023-04-05 08:05:00|942.5|942.3|942|941.6|944.5|944.2|941.9|941.5|26687
1680682200000|2023-04-05 08:10:00|942.2|941.7|940.8|940.6|943.4|943.1|940.2|940|24126
1680682500000|2023-04-05 08:15:00|941|940.7|938.5|938.2|941.3|941.1|936.6|936.3|66856
1680682800000|2023-04-05 08:20:00|938.4|938|939.1|938.8|940|939.6|937.8|937.4|42963
1680683100000|2023-04-05 08:25:00|939.2|938.9|933.4|933.1|939.3|938.9|933|932.6|38606
1680683400000|2023-04-05 08:30:00|933.5|933|933.6|933.1|934.1|933.7|931|930.6|62372
1680683700000|2023-04-05 08:35:00|933.5|933.3|933.9|933.5|935.4|935|931.5|931.1|53711
1680684000000|2023-04-05 08:40:00|933.8|933.4|932.4|932.1|934.1|933.9|932.4|932|37694
1680684300000|2023-04-05 08:45:00|932.3|932|933|932.8|934.1|933.6|931.6|931.1|24721
1680684600000|2023-04-05 08:50:00|932.9|932.5|935.4|935.1|936.4|936|932.1|931.8|30657
1680684900000|2023-04-05 08:55:00|935.2|935|935.4|935.1|936.1|935.8|934.7|934.4|10773
1680685200000|2023-04-05 09:00:00|935.5|935|936.9|936.5|937.4|937.1|934.1|933.8|29576
1680685500000|2023-04-05 09:05:00|936.8|936.4|936.9|936.5|937.9|937.7|936.4|936.1|28203
1680685800000|2023-04-05 09:10:00|936.8|936.6|938.6|938.3|939.2|938.9|936.5|936.1|33936
1680686100000|2023-04-05 09:15:00|939|938.4|937.4|937.2|939.5|939.2|937.1|936.9|12861
1680686400000|2023-04-05 09:20:00|937.5|937.3|935.3|935|937.5|937.4|935.3|935|9334
1680686700000|2023-04-05 09:25:00|935.4|935.1|934.5|934.3|935.5|935.4|933.8|933.6|18894
1680687000000|2023-04-05 09:30:00|934.4|934|934|933.8|934.7|934.5|933.3|933.1|39534
1680687300000|2023-04-05 09:35:00|933.9|933.7|936.3|936|936.6|936.3|933.9|933.6|15472
1680687600000|2023-04-05 09:40:00|936.2|935.8|935.6|935.4|936.9|936.7|934.4|934.1|20622
1680687900000|2023-04-05 09:45:00|935.5|935.3|936.8|936.5|938.1|937.9|935.3|934.9|22005
1680688200000|2023-04-05 09:50:00|936.7|936.4|934.1|933.8|937|936.7|933.9|933.7|12325
1680688500000|2023-04-05 09:55:00|934|933.7|934.1|933.9|934.4|934|932.4|932.2|15288
1680688800000|2023-04-05 10:00:00|933.8|933.8|934.8|934.5|934.9|934.6|932.7|932.5|27528
1680689100000|2023-04-05 10:05:00|934.7|934.2|934.7|934.4|935.2|935|934|933.7|20438
1680689400000|2023-04-05 10:10:00|934.8|934.3|937.2|936.9|937.5|937.2|934.8|934.3|30764
1680689700000|2023-04-05 10:15:00|937.1|936.8|937.7|937.4|937.8|937.5|935.9|935.6|29427
1680690000000|2023-04-05 10:20:00|937.8|937.6|936.3|936|938|937.7|936.2|936|16466
1680690300000|2023-04-05 10:25:00|936.6|936.1|938.3|938|938.5|938.2|936.3|936.1|24244
1680690600000|2023-04-05 10:30:00|938.2|937.8|936.8|936.5|938.3|938|936.6|936.4|23597
1680690900000|2023-04-05 10:35:00|936.7|936.2|936.2|936.1|937.2|937|936.1|935.8|23750
1680691200000|2023-04-05 10:40:00|936|935.8|935.1|934.7|936.5|936.2|934.8|934.6|23467
1680691500000|2023-04-05 10:45:00|935|934.6|936.8|936.5|937.1|936.8|934.7|934.5|31446
1680691800000|2023-04-05 10:50:00|936.9|936.6|934.8|934.6|936.9|936.6|934.8|934.5|15949
1680692100000|2023-04-05 10:55:00|935.1|934.9|935.8|935.7|936.7|936.3|934.9|934.7|37673
1680692400000|2023-04-05 11:00:00|936.5|936.2|934.9|934.6|936.9|936.6|934.6|934.3|17342
1680692700000|2023-04-05 11:05:00|934.7|934.5|935.3|934.9|936.1|935.7|934.7|934.4|17584
1680693000000|2023-04-05 11:10:00|935.2|935|934.5|934.2|935.6|935.3|933.9|933.8|24287
1680693300000|2023-04-05 11:15:00|934.4|934.3|934|933.8|934.6|934.3|933.5|933.3|16360
1680693600000|2023-04-05 11:20:00|934.1|933.9|934.5|934.2|934.5|934.3|933.7|933.5|18541
1680693900000|2023-04-05 11:25:00|934.4|934|933.8|933.5|934.5|934.3|933.6|933.4|9099
1680694200000|2023-04-05 11:30:00|933.7|933.4|933.9|933.6|933.9|933.7|932.3|932.1|37154
1680694500000|2023-04-05 11:35:00|933.8|933.5|932.4|932.1|934.2|934|932|931.7|22055
1680694800000|2023-04-05 11:40:00|932.5|932.2|932|931.6|932.5|932.2|930.6|930.2|16756
1680695100000|2023-04-05 11:45:00|931.9|931.7|931.1|930.8|932.1|931.8|930.8|930.5|15377
1680695400000|2023-04-05 11:50:00|931.2|930.9|929.9|929.7|931.6|931.3|929.9|929.6|65726
1680695700000|2023-04-05 11:55:00|930|929.8|931.8|931.6|932|931.7|929.3|929.1|53474
1680696000000|2023-04-05 12:00:00|931.9|931.5|933.3|933|933.7|933.3|931.2|930.9|38460
1680696300000|2023-04-05 12:05:00|933.4|933.1|932.2|931.9|933.6|933.2|932|931.7|20429
1680696600000|2023-04-05 12:10:00|932.3|932|932.7|932.2|933.1|932.7|932|931.7|22893
1680696900000|2023-04-05 12:15:00|932.8|932.3|931|930.7|933|932.6|928.6|928.4|45512
1680697200000|2023-04-05 12:20:00|930.5|930.6|929.9|929.6|930.9|930.7|929.2|929|22836
1680697500000|2023-04-05 12:25:00|929.8|929.5|927.6|927.3|930|929.9|927.5|927.2|21585
1680697800000|2023-04-05 12:30:00|927.5|927.2|927.7|927.5|928.4|928.1|926.9|926.6|27857
1680698100000|2023-04-05 12:35:00|927.6|927.4|928.6|928.4|929.3|929|926.7|926.5|46797
1680698400000|2023-04-05 12:40:00|928.8|928.5|925|924.7|928.8|928.6|924.9|924.7|88857
1680698700000|2023-04-05 12:45:00|924.9|924.6|927.6|927.3|927.8|927.5|923.6|923.4|71356
1680699000000|2023-04-05 12:50:00|927.7|927.2|926.1|925.8|927.7|927.2|925|924.7|12074
1680699300000|2023-04-05 12:55:00|926.2|925.7|927.2|926.9|927.4|927.1|925.3|925.1|24399
1680699600000|2023-04-05 13:00:00|927.1|926.8|927|926.7|928.2|927.9|926.4|926|12832
1680699900000|2023-04-05 13:05:00|926.9|926.6|928.4|928|928.4|928|926|925.7|14152
1680700200000|2023-04-05 13:10:00|928.3|927.9|928.9|928.6|929|928.7|927.6|927.3|22692
1680700500000|2023-04-05 13:15:00|929|928.7|930.1|929.8|931|930.7|929|928.7|26279
1680700800000|2023-04-05 13:20:00|929.9|929.6|929.4|929.2|930.2|929.9|929.2|929|36273
1680701100000|2023-04-05 13:25:00|929.3|929.1|930.1|929.8|930.3|930|928.2|927.9|30141
1680701400000|2023-04-05 13:30:00|930|929.7|929.5|929.2|931.3|931.1|928.7|928.4|94865
1680701700000|2023-04-05 13:35:00|929.4|929.1|925.4|924.9|929.4|929.2|925.1|924.7|38206
1680702000000|2023-04-05 13:40:00|925.1|924.8|927.2|926.8|928.3|927.9|924.3|924|40375
1680702300000|2023-04-05 13:45:00|927.1|926.7|929.6|929.2|930.8|930.5|926.2|925.9|60124
1680702600000|2023-04-05 13:50:00|929.5|929|932.1|931.9|933.2|933|929.2|929|84758
1680702900000|2023-04-05 13:55:00|932|931.8|931.4|931.1|932.2|931.9|931.3|931|22899
1680703200000|2023-04-05 14:00:00|931.3|931|925.6|925.2|931.8|931.5|924.8|924.5|100619
1680703500000|2023-04-05 14:05:00|925.7|925.3|926|925.6|926.6|926.3|924.5|924.1|51678
1680703800000|2023-04-05 14:10:00|926.5|925.7|923.1|922.8|927|926.7|923|922.8|40533
1680704100000|2023-04-05 14:15:00|923|922.7|923.6|923.3|924.5|924.3|922.6|922.5|38538
1680704400000|2023-04-05 14:20:00|923.5|923.2|928.2|927.8|928.2|927.9|923.5|923.2|53938
1680704700000|2023-04-05 14:25:00|928.1|927.6|926.7|926.4|929.4|929|926|925.7|44075
1680705000000|2023-04-05 14:30:00|926.6|926.3|928.7|928.5|929.1|928.8|926.5|926.2|28304
1680705300000|2023-04-05 14:35:00|928.6|928.3|928.2|927.9|929.1|928.8|927.9|927.6|21184
1680705600000|2023-04-05 14:40:00|928.1|927.7|926.5|926.2|928.5|928.2|926.1|925.8|20858
1680705900000|2023-04-05 14:45:00|926.4|926|924.4|924.1|926.9|926.6|924.3|924.1|42872
1680706200000|2023-04-05 14:50:00|924.5|924.2|924.5|924.2|924.8|924.5|923.7|923.5|32938
1680706500000|2023-04-05 14:55:00|924.4|924.3|923.6|923.4|925.1|924.8|923.6|923.3|59851
1680706800000|2023-04-05 15:00:00|923.3|923.5|922.5|922.3|923.3|923.5|921.6|921.3|70156
1680707100000|2023-04-05 15:05:00|922.4|922.2|925.3|925|925.4|925.1|922.1|922|50185
1680707400000|2023-04-05 15:10:00|925.2|924.8|926.8|926.7|927.5|927.1|924.8|924.7|58039
1680707700000|2023-04-05 15:15:00|926.6|926.4|927.8|927.6|929|928.9|926.4|926.1|51338
1680708000000|2023-04-05 15:20:00|927.7|927.4|927|926.8|927.9|927.7|926.3|926|75180
1680708300000|2023-04-05 15:25:00|927.2|926.9|929|928.7|929|928.7|927|926.8|89430
1680764400000|2023-04-06 07:00:00|934.5|933.5|934.2|933.7|938|937.4|932.2|931.8|57464
1680764700000|2023-04-06 07:05:00|934.1|933.6|938.6|938.1|938.7|938.3|934.1|933.6|59577
1680765000000|2023-04-06 07:10:00|938.7|938.2|939.4|939|939.8|939.3|936.9|936.4|27914
1680765300000|2023-04-06 07:15:00|939.2|939.1|940.4|939.9|940.4|940.2|937.5|937|31065
1680765600000|2023-04-06 07:20:00|940.3|940|939.8|939.3|942.1|941.6|938.7|938.5|36830
1680765900000|2023-04-06 07:25:00|939.7|939.4|941.7|941.3|942.3|941.9|938.8|938.5|25358
1680766200000|2023-04-06 07:30:00|941.9|941.4|940|939.6|943.2|942.8|939.4|939|30405
1680766500000|2023-04-06 07:35:00|939.9|939.7|938|937.7|941.1|940.7|937.4|937.1|61653
1680766800000|2023-04-06 07:40:00|938.1|937.6|935.1|934.6|938.1|937.7|933.3|933|63674
1680767100000|2023-04-06 07:45:00|934.9|934.5|935.6|935.3|937|936.8|934.8|934.3|8403
1680767400000|2023-04-06 07:50:00|935.9|935.4|939.7|939.3|940|939.7|935.7|935.3|21139
1680767700000|2023-04-06 07:55:00|939.6|939.2|940.2|939.9|942.3|941.9|939.6|939.1|36882
1680768000000|2023-04-06 08:00:00|940.1|940|941.6|941.3|942|941.6|939.5|939.2|29288
1680768300000|2023-04-06 08:05:00|941.4|941.4|941.8|941.4|943.1|942.7|941.2|940.8|36450
1680768600000|2023-04-06 08:10:00|941.7|941.3|940.7|940.3|943.1|942.8|940.7|940.3|26323
1680768900000|2023-04-06 08:15:00|940.6|940.1|939.5|939.2|940.8|940.5|938|937.6|47723
1680769200000|2023-04-06 08:20:00|939.4|939.1|938.8|938.4|940.4|940.1|937.8|937.5|110319
1680769500000|2023-04-06 08:25:00|938.5|938.3|936.8|936.5|938.7|938.4|936.7|936.3|36859
1680769800000|2023-04-06 08:30:00|936.7|936.4|941|940.7|941|940.7|936.7|936.4|38492
1680770100000|2023-04-06 08:35:00|940.9|940.3|938.8|938.5|940.9|940.3|937.3|936.9|34941
1680770400000|2023-04-06 08:40:00|938.7|938.4|938.6|938.2|939.9|939.5|937.8|937.5|24213
1680770700000|2023-04-06 08:45:00|939|938.3|939|938.7|940|939.8|938.5|938.2|7359
1680771000000|2023-04-06 08:50:00|939.1|938.8|937.8|937.4|939.2|939|936.9|936.6|32965
1680771300000|2023-04-06 08:55:00|937.7|937.5|938.3|938.1|938.6|938.4|937.4|937.1|7023
1680771600000|2023-04-06 09:00:00|938.5|938.2|938.6|938.4|939.5|939.3|938.4|938.1|4159
1680771900000|2023-04-06 09:05:00|938.5|938.3|938.7|938.4|940|939.7|937|936.7|18954
1680772200000|2023-04-06 09:10:00|938.6|938.5|938.6|938.4|940|939.8|938.5|938.2|14807
1680772500000|2023-04-06 09:15:00|938.5|938.3|938.9|938.7|939.3|939.1|938.5|938.3|10179
1680772800000|2023-04-06 09:20:00|939.1|938.8|940.7|940.4|940.7|940.4|938.6|938.3|9047
1680773100000|2023-04-06 09:25:00|940.6|940.6|940|939.8|941.7|941.5|939.7|939.5|23087
1680773400000|2023-04-06 09:30:00|940.1|939.9|939.8|939.5|940.5|940.3|939.3|939.2|50161
1680773700000|2023-04-06 09:35:00|939.7|939.4|941|940.7|941.6|941.3|939.6|939.4|84255
1680774000000|2023-04-06 09:40:00|941.2|940.8|941.8|941.5|942|941.8|941.1|940.7|13963
1680774300000|2023-04-06 09:45:00|941.7|941.4|940.7|940.3|942.5|942.2|940.1|939.9|17244
1680774600000|2023-04-06 09:50:00|940.6|940.4|943.5|943.1|943.7|943.3|940.4|940.1|36684
1680774900000|2023-04-06 09:55:00|943.4|943.2|942.6|942.2|943.7|943.3|942.3|942|22469
1680775200000|2023-04-06 10:00:00|942|942.3|942.4|942.1|943.1|942.7|940.4|940.1|28884
1680775500000|2023-04-06 10:05:00|942.3|942.2|944|943.7|944|943.8|942.3|942.2|33678
1680775800000|2023-04-06 10:10:00|943.9|943.8|943.2|943|944.4|944.2|942.8|942.5|34619
1680776100000|2023-04-06 10:15:00|943.3|942.8|943.3|942.9|944|943.7|942.5|942.2|14430
1680776400000|2023-04-06 10:20:00|943|943|942.7|942.4|943.3|943.1|942.2|941.9|10533
1680776700000|2023-04-06 10:25:00|942.6|942.3|942.1|941.9|943.3|943|941.8|941.5|23269
1680777000000|2023-04-06 10:30:00|942|941.8|941.9|941.6|943.4|943|941.7|941.4|4961
1680777300000|2023-04-06 10:35:00|941.8|941.5|941.8|941.6|942.6|942.3|941.2|940.8|17159
1680777600000|2023-04-06 10:40:00|941.7|941.5|943|942.7|943.4|943.1|941.6|941.4|6622
1680777900000|2023-04-06 10:45:00|942.9|942.5|942.9|942.7|943.2|943|942.6|942.3|6677
1680778200000|2023-04-06 10:50:00|943|942.8|942.2|941.9|943.5|943.3|942.1|941.8|21610
1680778500000|2023-04-06 10:55:00|942|941.7|942.4|942.1|942.5|942.2|941.6|941.5|34517
1680778800000|2023-04-06 11:00:00|941.8|942.2|943.2|943|943.6|943.3|941.8|941.5|10449
1680779100000|2023-04-06 11:05:00|943.1|942.9|943.6|943.2|944.7|944.4|942.9|942.6|32571
1680779400000|2023-04-06 11:10:00|943.5|943.3|943.6|943.3|944.5|944.2|943.1|942.9|11339
1680779700000|2023-04-06 11:15:00|943.5|943.4|943|942.8|943.7|943.5|942.8|942.5|10044
1680780000000|2023-04-06 11:20:00|942.9|942.7|942.2|942|943.2|942.9|941.8|941.5|16718
1680780300000|2023-04-06 11:25:00|942.1|941.9|942.3|942.1|943|942.7|942|941.7|8573
1680780600000|2023-04-06 11:30:00|942.4|942.2|941.5|941.3|942.6|942.3|941.5|941.2|17491
1680780900000|2023-04-06 11:35:00|941.6|941.2|941.5|941.3|941.8|941.6|941|940.8|19578
1680781200000|2023-04-06 11:40:00|941.7|941.2|940.6|940.3|941.7|941.4|940.4|940.2|9033
1680781500000|2023-04-06 11:45:00|940.5|940.4|939.9|939.6|941.6|941.4|939.8|939.6|17791
1680781800000|2023-04-06 11:50:00|940.3|939.7|941.7|941.5|941.7|941.5|940.2|939.7|18771
1680782100000|2023-04-06 11:55:00|941.6|941.4|942.3|942.1|942.7|942.4|941.6|941.3|9881
1680782400000|2023-04-06 12:00:00|942.4|942.2|942|941.8|942.7|942.5|941.4|941.2|13331
1680782700000|2023-04-06 12:05:00|942.1|941.9|941.7|941.4|942.7|942.4|941.2|941|9864
1680783000000|2023-04-06 12:10:00|941.8|941.5|940.6|940.3|941.8|941.5|940.1|940|24906
1680783300000|2023-04-06 12:15:00|940.5|940.1|939.5|939.3|940.5|940.2|939.5|939.2|6349
1680783600000|2023-04-06 12:20:00|939.4|939.2|938.7|938.4|939.4|939.2|938.5|938.3|7572
1680783900000|2023-04-06 12:25:00|938.8|938.5|938.7|938.2|939|938.6|937.8|937.6|35153
1680784200000|2023-04-06 12:30:00|939.7|938.1|939.3|939|939.7|939.4|937.7|937.6|24807
1680784500000|2023-04-06 12:35:00|939.6|939.3|941.3|941|941.7|941.3|938.5|938.2|27176
1680784800000|2023-04-06 12:40:00|941.2|941.1|940.9|940.7|941.2|941.1|939.8|939.7|4513
1680785100000|2023-04-06 12:45:00|940.6|940.4|942.1|941.8|942.1|941.8|940.5|940.2|36973
1680785400000|2023-04-06 12:50:00|942.2|941.9|941.1|940.8|942.3|942|940.8|940.5|21684
1680785700000|2023-04-06 12:55:00|941|940.9|942.6|942.3|942.9|942.6|940.5|940.2|29581
1680786000000|2023-04-06 13:00:00|942.5|942.2|940.6|940.2|944.4|944.1|940.5|940.1|38410
1680786300000|2023-04-06 13:05:00|940.5|940.3|940.4|940.1|941.8|941.5|940.4|940.1|17047
1680786600000|2023-04-06 13:10:00|940.6|940|940.5|940.1|941.8|941.4|940|939.7|22616
1680786900000|2023-04-06 13:15:00|940.4|940.2|940|939.8|940.8|940.5|939.9|939.6|9900
1680787200000|2023-04-06 13:20:00|940.1|939.7|940.2|939.9|941|940.6|940|939.7|28029
1680787500000|2023-04-06 13:25:00|940.3|939.8|940.7|940.4|941.2|940.8|939.5|939.3|27426
1680787800000|2023-04-06 13:30:00|940.8|940.5|941.6|941.4|943.2|942.8|940.3|940|32961
1680788100000|2023-04-06 13:35:00|942|941.5|943.1|942.9|943.8|943.6|942|941.5|33277
1680788400000|2023-04-06 13:40:00|943|942.8|943|942.6|944|943.9|940.7|940.4|23413
1680788700000|2023-04-06 13:45:00|942.9|942.5|943.2|942.9|943.4|943.1|942.2|941.8|28504
1680789000000|2023-04-06 13:50:00|943.3|943|942.7|942.4|944|943.8|942.7|942.4|18371
1680789300000|2023-04-06 13:55:00|942.6|942.2|945.1|944.9|945.6|945.3|942.4|942.1|30941
1680789600000|2023-04-06 14:00:00|945.4|945.1|945.7|945.4|946.5|946.1|944.1|943.8|46569
1680789900000|2023-04-06 14:05:00|946|945.5|945.8|945.5|946.2|946.1|945.1|944.8|44945
1680790200000|2023-04-06 14:10:00|945.9|945.6|945.5|945.3|946.6|946.5|945.5|945.3|30068
1680790500000|2023-04-06 14:15:00|945.7|945.4|945.5|945.3|946.1|945.8|944.9|944.7|22524
1680790800000|2023-04-06 14:20:00|945.4|945.1|944.7|944.4|945.6|945.3|944|943.9|14825
1680791100000|2023-04-06 14:25:00|944.6|944.3|945.1|944.8|945.9|945.6|944.5|944.2|41384
1680791400000|2023-04-06 14:30:00|945|944.9|944.4|944.1|945.5|945.3|944.1|943.8|27539
1680791700000|2023-04-06 14:35:00|944.5|944|944|943.8|944.9|944.6|943.5|943.3|29980
1680792000000|2023-04-06 14:40:00|943.9|943.7|943.9|943.6|944.3|944|942.9|942.6|13766
1680792300000|2023-04-06 14:45:00|943.8|943.7|945|944.7|945.6|945.5|943.7|943.5|45047
1680792600000|2023-04-06 14:50:00|945.1|944.8|945.4|945.1|945.8|945.5|944.8|944.6|20685
1680792900000|2023-04-06 14:55:00|945.3|945.2|945.1|945|945.4|945.2|944.6|944.4|12558
1680793200000|2023-04-06 15:00:00|945.2|945.1|946.3|946|946.6|946.3|944.8|944.6|64469
1680793500000|2023-04-06 15:05:00|946.4|946.2|946.8|946.5|947.5|947.3|946.3|946.1|77262
1680793800000|2023-04-06 15:10:00|947.1|946.6|946.1|945.9|947.1|947|945.7|945.5|31501
1680794100000|2023-04-06 15:15:00|946.2|946|945.9|945.8|946.6|946.3|945.2|945.1|57645
1680794400000|2023-04-06 15:20:00|946|945.7|944.8|944.5|946.8|946.5|942.4|942.1|123538
1680794700000|2023-04-06 15:25:00|944.7|944.4|944.3|944|945.6|945.4|943.7|943.5|212621
1681196400000|2023-04-11 07:00:00|955|954.1|959.8|959.1|962.6|961.9|954.9|954|93597
1681196700000|2023-04-11 07:05:00|960.2|959|961.4|960.9|964|963.4|956.9|956.4|74062
1681197000000|2023-04-11 07:10:00|961.5|961.1|959.7|959.3|963.3|962.8|957.8|957.3|59309
1681197300000|2023-04-11 07:15:00|959.8|959.5|955.5|954.9|960.8|960.2|954.9|954.7|64467
1681197600000|2023-04-11 07:20:00|955.4|955|955.9|955.5|958.1|957.7|954.1|953.6|41368
1681197900000|2023-04-11 07:25:00|956|955.6|955.1|954.8|958.2|957.8|953.2|952.8|65696
1681198200000|2023-04-11 07:30:00|955|954.5|954.9|954.7|956|955.7|954.1|953.8|24385
1681198500000|2023-04-11 07:35:00|955|954.2|954.5|954.2|955.9|955.6|952.5|952.1|46155
1681198800000|2023-04-11 07:40:00|954.4|954.1|951.6|951.2|955.4|954.9|950.8|950.4|56711
1681199100000|2023-04-11 07:45:00|951.5|951.1|953.9|953.6|954.6|954.2|951.5|951.1|15945
1681199400000|2023-04-11 07:50:00|954|953.7|954.1|953.7|956|955.6|953.8|953.4|21177
1681199700000|2023-04-11 07:55:00|954.2|953.8|952.9|952.6|954.5|954.1|952.2|951.8|11161
1681200000000|2023-04-11 08:00:00|952.8|952.5|953.2|952.9|953.9|953.7|952.3|951.9|22825
1681200300000|2023-04-11 08:05:00|953.5|953|951.9|951.6|954.3|954|950.4|950.1|19704
1681200600000|2023-04-11 08:10:00|952|951.7|950.6|950.2|952.6|952.3|950.2|950|11152
1681200900000|2023-04-11 08:15:00|950.5|950.3|953.4|953|953.6|953.2|950.5|950.2|40999
1681201200000|2023-04-11 08:20:00|953.5|953.1|952.2|951.8|953.6|953.2|952.2|951.8|8281
1681201500000|2023-04-11 08:25:00|952.1|951.9|949.8|949.5|952.2|951.9|949.5|949.2|17326
1681201800000|2023-04-11 08:30:00|949.9|949.8|951.1|950.7|953|952.7|949.9|949.8|37368
1681202100000|2023-04-11 08:35:00|950.6|950.8|949.9|949.5|951.1|950.8|949.7|949.3|22848
1681202400000|2023-04-11 08:40:00|950|949.6|950.3|950.1|951.2|951|949.9|949.5|10933
1681202700000|2023-04-11 08:45:00|950.6|950.3|950.3|949.9|950.7|950.4|948.7|948.3|33138
1681203000000|2023-04-11 08:50:00|950.2|949.8|951|950.7|951.1|950.8|949.6|949.2|18450
1681203300000|2023-04-11 08:55:00|951.3|950.8|951.8|951.5|952.3|952|950.7|950.3|16128
1681203600000|2023-04-11 09:00:00|951.9|951.6|952.3|952|952.5|952.3|951.4|951.1|26273
1681203900000|2023-04-11 09:05:00|952.2|952.1|951.7|951.3|952.9|952.5|951.1|950.8|16155
1681204200000|2023-04-11 09:10:00|951.6|951.4|950.5|950.2|951.7|951.4|950.2|950|12928
1681204500000|2023-04-11 09:15:00|950.6|950.3|951.2|950.9|951.5|951.2|949.6|949.2|23056
1681204800000|2023-04-11 09:20:00|951.1|950.7|951.2|951|952|951.8|950.6|950.3|37037
1681205100000|2023-04-11 09:25:00|951.1|950.9|951.4|951.2|952|951.6|950.6|950.3|32134
1681205400000|2023-04-11 09:30:00|951.3|951.1|950.5|950.3|951.4|951.3|950|949.7|30922
1681205700000|2023-04-11 09:35:00|950.4|950.2|951.5|951.2|952|951.7|950.4|950.1|6965
1681206000000|2023-04-11 09:40:00|951.6|951.3|950.5|950.3|952|951.8|950.2|950|11285
1681206300000|2023-04-11 09:45:00|950.6|950.2|949.7|949.5|951.6|951.3|949.2|948.9|38576
1681206600000|2023-04-11 09:50:00|950|949.8|949.3|949|950.5|950.2|948.7|948.4|8839
1681206900000|2023-04-11 09:55:00|949.2|948.9|949.2|948.9|949.3|949|947.7|947.5|21959
1681207200000|2023-04-11 10:00:00|949.5|948.8|947.9|947.7|949.5|949.2|947.7|947.5|29570
1681207500000|2023-04-11 10:05:00|947.8|947.8|949|948.7|949.2|948.9|947.8|947.7|14802
1681207800000|2023-04-11 10:10:00|949.4|948.8|949.2|948.9|949.7|949.5|948.2|948|22770
1681208100000|2023-04-11 10:15:00|949.1|949|950.7|950.5|950.9|950.6|948.9|948.6|17535
1681208400000|2023-04-11 10:20:00|950.6|950.2|950.5|950.3|951.1|950.9|950.2|949.9|11861
1681208700000|2023-04-11 10:25:00|950.4|950.2|950.4|950.2|951.1|950.8|949.9|949.6|3324
1681209000000|2023-04-11 10:30:00|950.5|950.3|949|948.8|951.3|951|948.9|948.6|14810
1681209300000|2023-04-11 10:35:00|949.4|949.1|948.6|948.4|949.4|949.2|948.3|948|14108
1681209600000|2023-04-11 10:40:00|948.5|948.3|948.9|948.7|949|948.7|948|947.8|12853
1681209900000|2023-04-11 10:45:00|948.8|948.6|949|948.8|949.4|949.1|948.7|948.4|15006
1681210200000|2023-04-11 10:50:00|948.9|948.7|950.5|950.2|950.6|950.3|948.7|948.5|13057
1681210500000|2023-04-11 10:55:00|950.6|950.3|950.2|950|950.8|950.6|950.2|950|6626
1681210800000|2023-04-11 11:00:00|950.5|950.3|949.6|949.3|950.9|950.6|949.5|949.3|12093
1681211100000|2023-04-11 11:05:00|949.5|949|948.8|948.5|949.6|949.3|948.5|948.2|15093
1681211400000|2023-04-11 11:10:00|948.7|948.6|950.3|950|950.3|950|948.7|948.5|2776
1681211700000|2023-04-11 11:15:00|950.2|950.1|949.7|949.5|951|950.8|949.5|949.3|4663
1681212000000|2023-04-11 11:20:00|949.6|949.4|949.9|949.7|950.7|950.5|949.6|949.4|36887
1681212300000|2023-04-11 11:25:00|949.8|949.6|949.5|949.4|950.1|949.9|949.2|949|18117
1681212600000|2023-04-11 11:30:00|949.6|949.3|951.7|951.4|951.8|951.5|949.6|949.3|26659
1681212900000|2023-04-11 11:35:00|951.8|951.5|951.8|951.5|951.9|951.7|951.2|950.9|9277
1681213200000|2023-04-11 11:40:00|951.7|951.4|952.4|952.1|952.8|952.5|951.5|951.2|55987
1681213500000|2023-04-11 11:45:00|952.3|952|951.6|951.3|952.3|952|951.4|951.2|22706
1681213800000|2023-04-11 11:50:00|951.5|951.2|953.2|953|953.3|953|951.5|951.2|16795
1681214100000|2023-04-11 11:55:00|953.1|953.1|951.5|951.3|953.4|953.2|951.4|951.1|24660
1681214400000|2023-04-11 12:00:00|951.4|950.9|951.4|951.1|951.5|951.2|950.8|950.5|11530
1681214700000|2023-04-11 12:05:00|951.3|951|951.4|951.1|951.7|951.4|950.8|950.5|3342
1681215000000|2023-04-11 12:10:00|951.3|951|951.3|951.1|951.7|951.5|951|950.8|19037
1681215300000|2023-04-11 12:15:00|951.1|951|951|950.8|951.2|951.1|950.3|950.1|4810
1681215600000|2023-04-11 12:20:00|950.9|950.7|951.4|951.2|951.8|951.6|950.6|950.4|14823
1681215900000|2023-04-11 12:25:00|951.5|951.1|951|950.8|951.5|951.4|950.8|950.5|14669
1681216200000|2023-04-11 12:30:00|951.1|951|951.5|951.3|951.6|951.4|950.8|950.5|13240
1681216500000|2023-04-11 12:35:00|951.4|951.2|952.4|952.1|953.1|952.9|951.4|951.1|15591
1681216800000|2023-04-11 12:40:00|952.3|952.2|951.8|951.5|952.7|952.4|951.5|951.2|25874
1681217100000|2023-04-11 12:45:00|951.7|951.4|950.4|950.1|952|951.9|950.4|950.1|13323
1681217400000|2023-04-11 12:50:00|950.5|950.2|950.6|950.5|951.1|950.8|950.5|950.1|10633
1681217700000|2023-04-11 12:55:00|950.7|950.4|951.8|951.5|951.8|951.6|949.9|949.7|70558
1681218000000|2023-04-11 13:00:00|951.6|951.4|951.8|951.5|951.9|951.6|950.9|950.5|5344
1681218300000|2023-04-11 13:05:00|951.7|951.6|950.6|950.3|951.8|951.7|950.5|950.3|16534
1681218600000|2023-04-11 13:10:00|950.7|950.4|951.4|951.1|951.4|951.1|950.7|950.4|19458
1681218900000|2023-04-11 13:15:00|951.3|951.2|951.5|951.3|951.8|951.6|950.9|950.6|6837
1681219200000|2023-04-11 13:20:00|951.6|951.4|951.8|951.7|952|951.8|951.1|950.9|17289
1681219500000|2023-04-11 13:25:00|951.9|951.6|954.1|953.9|954.2|953.9|951.8|951.5|31642
1681219800000|2023-04-11 13:30:00|954|953.7|956.3|955.9|958|957.8|953.9|953.7|70283
1681220100000|2023-04-11 13:35:00|956.1|955.8|957.4|957.1|957.9|957.6|955.6|955.3|35255
1681220400000|2023-04-11 13:40:00|957.6|957.2|957.5|957.3|958.4|958.2|955.9|955.5|45461
1681220700000|2023-04-11 13:45:00|957.6|957.4|957.6|957.4|958.2|958.1|956.7|956.5|64801
1681221000000|2023-04-11 13:50:00|957.5|957.5|957.6|957.4|958.8|958.7|957|956.9|59454
1681221300000|2023-04-11 13:55:00|957.7|957.5|956.9|956.7|958|957.9|956.4|956.1|28957
1681221600000|2023-04-11 14:00:00|957|956.8|957.3|957.1|957.7|957.5|956|955.8|66636
1681221900000|2023-04-11 14:05:00|957.2|957.2|958.4|958.2|958.6|958.4|956.9|956.7|57580
1681222200000|2023-04-11 14:10:00|958.3|958.1|958.7|958.4|958.8|958.6|957.4|957.1|45458
1681222500000|2023-04-11 14:15:00|958.8|958.5|957.5|957.3|958.8|958.7|957|956.8|58214
1681222800000|2023-04-11 14:20:00|957.6|957.4|958.3|958|958.4|958.2|957.2|957|26789
1681223100000|2023-04-11 14:25:00|958.4|958.1|958.6|958.5|959.9|959.7|958.4|958.1|29261
1681223400000|2023-04-11 14:30:00|958.5|958.4|956.8|956.6|958.6|958.5|956.8|956.6|57811
1681223700000|2023-04-11 14:35:00|956.6|956.5|957.2|957.1|957.6|957.4|956|955.8|40220
1681224000000|2023-04-11 14:40:00|957.3|957|957.6|957.4|958.4|958.2|957.1|956.9|30348
1681224300000|2023-04-11 14:45:00|957.5|957.3|958.2|958|958.2|958|956.2|955.9|22202
1681224600000|2023-04-11 14:50:00|958.3|958.1|957.2|957|958.9|958.6|956.9|956.6|43625
1681224900000|2023-04-11 14:55:00|957.3|957.1|957.1|956.8|957.4|957.3|956.3|956.2|41143
1681225200000|2023-04-11 15:00:00|957.6|956.9|958.7|958.4|959.3|959|957.6|956.9|46483
1681225500000|2023-04-11 15:05:00|959|958.5|958.5|958.3|959.4|959.3|958.4|958.2|23379
1681225800000|2023-04-11 15:10:00|958.8|958.4|958.7|958.4|959.3|959.1|958.3|958|17575
1681226100000|2023-04-11 15:15:00|958.5|958.3|958.9|958.6|959.1|958.9|958.2|958|39195
1681226400000|2023-04-11 15:20:00|959|958.7|959.2|958.9|959.5|959.3|958.5|958.2|44909
1681226700000|2023-04-11 15:25:00|959.1|958.8|957.8|957.5|959.1|958.8|957.8|957.5|39177
1681282800000|2023-04-12 07:00:00|961.9|960.9|965.7|965.1|967.4|967.1|961.1|960.3|87154
1681283100000|2023-04-12 07:05:00|965.8|965.2|965.3|964.7|966.6|966.3|964.1|963.6|98818
1681283400000|2023-04-12 07:10:00|965.2|964.5|964.7|964.3|965.3|964.5|961.8|961.3|15783
1681283700000|2023-04-12 07:15:00|964.8|964.6|961.4|960.9|966.4|966|960.5|960.1|41608
1681284000000|2023-04-12 07:20:00|961.2|961|960.6|960.3|962.2|961.8|959.6|959.2|50110
1681284300000|2023-04-12 07:25:00|960.5|960.4|960.5|960.2|962.5|962.1|958.2|957.8|53769
1681284600000|2023-04-12 07:30:00|960.6|960.5|959.7|959.3|961|960.6|958.4|958.1|17927
1681284900000|2023-04-12 07:35:00|960.2|959.4|960.4|960.1|960.8|960.5|959.2|958.8|20053
1681285200000|2023-04-12 07:40:00|960.5|960.2|961|960.7|962.5|962.2|960.3|960|33215
1681285500000|2023-04-12 07:45:00|961.4|960.8|963.3|963.1|963.4|963.2|960.7|960.2|35311
1681285800000|2023-04-12 07:50:00|963.5|963.2|963.7|963.4|964|963.8|962.6|962.3|25901
1681286100000|2023-04-12 07:55:00|963.6|963.3|963.9|963.7|963.9|963.7|963|962.7|13691
1681286400000|2023-04-12 08:00:00|964|963.8|963.8|963.7|964|963.8|961.8|961.5|40399
1681286700000|2023-04-12 08:05:00|963.9|963.5|968|967.8|968|967.8|963.8|963.5|78540
1681287000000|2023-04-12 08:10:00|968.4|968.2|970.8|970.6|971|970.7|968|967.7|100362
1681287300000|2023-04-12 08:15:00|971|970.8|970.6|970.3|971.5|971.2|970.2|969.9|68379
1681287600000|2023-04-12 08:20:00|970.5|970.5|970.9|970.6|971.3|971.1|969.3|969|42746
1681287900000|2023-04-12 08:25:00|970.8|970.7|968.6|968.3|970.9|970.7|967.8|967.5|66648
1681288200000|2023-04-12 08:30:00|968.5|968.2|967.4|967.1|970.3|970|967.3|967.1|26902
1681288500000|2023-04-12 08:35:00|967.3|967.2|967.5|967.2|969.1|968.8|966.9|966.5|21896
1681288800000|2023-04-12 08:40:00|967.4|967.3|967.8|967.5|968.5|968.2|967.3|966.9|10530
1681289100000|2023-04-12 08:45:00|967.5|967.1|967.9|967.7|968.3|968|967.2|966.9|23887
1681289400000|2023-04-12 08:50:00|967.8|967.2|968.9|968.6|969.5|969.2|967.5|967.2|16268
1681289700000|2023-04-12 08:55:00|968.8|968.5|969.5|969.2|969.6|969.2|967.6|967.4|21139
1681290000000|2023-04-12 09:00:00|969.6|969.3|969.9|969.7|971.1|970.9|969.6|969.3|40070
1681290300000|2023-04-12 09:05:00|969.8|969.6|970.2|969.9|970.2|970.1|969.5|969.3|13728
1681290600000|2023-04-12 09:10:00|970.4|970|970.7|970.4|971.2|971|970.1|969.8|15267
1681290900000|2023-04-12 09:15:00|970.6|970.2|969.5|969.4|970.6|970.2|968.5|968.1|14918
1681291200000|2023-04-12 09:20:00|969.4|969.3|968.3|968|969.4|969.3|967.9|967.5|3844
1681291500000|2023-04-12 09:25:00|968.2|967.5|966.8|966.5|968.2|967.6|966.4|966.3|17006
1681291800000|2023-04-12 09:30:00|966.7|966.6|966.6|966.3|967.3|967|966.5|966.3|8144
1681292100000|2023-04-12 09:35:00|966.7|966.4|966.4|966.3|966.8|966.5|966.2|965.9|6121
1681292400000|2023-04-12 09:40:00|966.3|966.2|966.3|966|967.1|967|966|965.8|5329
1681292700000|2023-04-12 09:45:00|966.2|966.1|964.9|964.6|966.4|966.1|964.1|963.8|25985
1681293000000|2023-04-12 09:50:00|965.2|964.7|965.8|965.5|965.9|965.7|964.7|964.5|12632
1681293300000|2023-04-12 09:55:00|965.7|965.6|965.5|965.3|965.8|965.6|965.1|964.9|4572
1681293600000|2023-04-12 10:00:00|965.4|965.2|966.5|966.3|966.5|966.3|965|964.7|23856
1681293900000|2023-04-12 10:05:00|966.2|966.4|967.4|967.1|967.5|967.2|965.4|965.1|9613
1681294200000|2023-04-12 10:10:00|967.5|967.2|966.5|966.2|967.5|967.2|965.9|965.6|21452
1681294500000|2023-04-12 10:15:00|966.4|966.3|966.3|966.1|967.1|966.8|966.1|965.8|8357
1681294800000|2023-04-12 10:20:00|966.2|965.7|965.3|965.1|966.2|965.9|964.6|964.3|8839
1681295100000|2023-04-12 10:25:00|965.2|965|965.1|964.8|966|965.7|964.6|964.4|13091
1681295400000|2023-04-12 10:30:00|965|964.9|965.2|964.8|965.4|965.1|964.2|964|7368
1681295700000|2023-04-12 10:35:00|965.1|964.9|964.7|964.5|965.1|964.9|963.8|963.6|17835
1681296000000|2023-04-12 10:40:00|964.8|964.6|965.3|965.1|965.6|965.3|964.5|964.2|16742
1681296300000|2023-04-12 10:45:00|965.2|965|964.3|964.1|965.7|965.5|964.3|964|21193
1681296600000|2023-04-12 10:50:00|964.2|964|963.9|963.7|964.5|964.3|963.1|963|15500
1681296900000|2023-04-12 10:55:00|964|963.8|963|962.8|964|963.8|961.9|961.6|14099
1681297200000|2023-04-12 11:00:00|963.1|962.4|962.3|962|963.3|963.1|962.3|962|12928
1681297500000|2023-04-12 11:05:00|962.2|962.1|964.1|963.9|964.2|963.9|962.2|962|5570
1681297800000|2023-04-12 11:10:00|963.9|963.7|963.3|963|964.1|963.9|963.3|962.9|2085
1681298100000|2023-04-12 11:15:00|963.4|963.1|963.1|962.9|963.8|963.5|963.1|962.8|2380
1681298400000|2023-04-12 11:20:00|963|963|962.9|962.7|963.2|963.1|962.8|962.7|3230
1681298700000|2023-04-12 11:25:00|963.2|962.8|962.9|962.7|963.2|963|962.5|962.2|19862
1681299000000|2023-04-12 11:30:00|962.8|962.3|961.8|961.7|962.8|962.5|961.1|960.8|26225
1681299300000|2023-04-12 11:35:00|961.7|961.4|961.1|960.9|962.1|961.9|960.8|960.6|10673
1681299600000|2023-04-12 11:40:00|961.4|961|961.6|961.4|962.2|961.9|961|960.9|11525
1681299900000|2023-04-12 11:45:00|961.5|961.3|961.1|960.9|961.8|961.5|960.8|960.7|19407
1681300200000|2023-04-12 11:50:00|961|961.1|962.9|962.7|963|962.7|960.8|960.7|7707
1681300500000|2023-04-12 11:55:00|962.8|962.6|962.2|962|963.1|962.9|962.2|962|6555
1681300800000|2023-04-12 12:00:00|962.1|961.9|961.7|961.5|962.4|962.2|961.3|961.1|6411
1681301100000|2023-04-12 12:05:00|961.6|961.4|961.2|960.9|962.6|962.3|961.1|960.8|10919
1681301400000|2023-04-12 12:10:00|961.1|961|961.2|961|961.8|961.6|960.8|960.6|18205
1681301700000|2023-04-12 12:15:00|961.1|961.1|960.3|960.1|961.4|961.2|960.3|960|20736
1681302000000|2023-04-12 12:20:00|960.7|960.4|961.5|961.3|962|961.8|960.5|960.3|15009
1681302300000|2023-04-12 12:25:00|961.6|961.2|959.3|958.6|962|961.8|959.3|958.6|35328
1681302600000|2023-04-12 12:30:00|959.5|959|970.7|970.2|973.2|972.8|959.3|958.7|134099
1681302900000|2023-04-12 12:35:00|970.4|969.9|967.9|967.5|972.9|972.5|967.5|967.2|45876
1681303200000|2023-04-12 12:40:00|968.1|967.6|970.2|969.9|971|970.5|967.1|966.7|23796
1681303500000|2023-04-12 12:45:00|970.4|970|968.9|968.5|970.4|970.2|966.4|966|33928
1681303800000|2023-04-12 12:50:00|968.8|968.6|968.7|968.4|969.6|969.2|967.4|967|27984
1681304100000|2023-04-12 12:55:00|968.8|968.5|966.7|966.4|969|968.7|966.6|966.3|15599
1681304400000|2023-04-12 13:00:00|966.6|966.5|966.2|965.9|967.6|967.3|965.5|965.2|14174
1681304700000|2023-04-12 13:05:00|966.1|966|967.2|966.9|967.8|967.5|965.1|964.8|21437
1681305000000|2023-04-12 13:10:00|967.6|967|965.4|965.1|967.7|967.4|964.8|964.5|23744
1681305300000|2023-04-12 13:15:00|965.7|965.2|966.9|966.5|966.9|966.7|965.1|965|10808
1681305600000|2023-04-12 13:20:00|966.8|966.6|965.7|965.4|966.9|966.8|965|964.8|14967
1681305900000|2023-04-12 13:25:00|965.6|965.3|965.4|965.2|965.7|965.4|964.2|964|19169
1681306200000|2023-04-12 13:30:00|965.6|965.4|965.8|965.5|967.4|967.1|965.3|965|33903
1681306500000|2023-04-12 13:35:00|965.9|965.7|966.5|966.3|967.8|967.5|965.1|964.8|21181
1681306800000|2023-04-12 13:40:00|966.8|966.5|967.1|966.8|968|967.7|966.2|965.8|29750
1681307100000|2023-04-12 13:45:00|967.2|966.9|966.5|966.4|967.8|967.5|964.1|963.8|44129
1681307400000|2023-04-12 13:50:00|966.4|966.2|966.1|965.9|966.7|966.5|963.4|963.1|51761
1681307700000|2023-04-12 13:55:00|966.2|966.1|963.4|963.1|966.8|966.5|962.9|962.6|49646
1681308000000|2023-04-12 14:00:00|963.5|963|964.1|963.8|964.7|964.4|962.3|962.2|27258
1681308300000|2023-04-12 14:05:00|964.2|963.9|964.1|963.9|964.4|964.1|963|962.7|30682
1681308600000|2023-04-12 14:10:00|964.2|964.1|963.7|963.4|964.7|964.6|962.9|962.7|17264
1681308900000|2023-04-12 14:15:00|963.8|963.5|960.9|960.6|964.2|964|960.7|960.5|38350
1681309200000|2023-04-12 14:20:00|960.8|960.5|961.2|961|962.4|962.1|960.7|960.5|29768
1681309500000|2023-04-12 14:25:00|961|960.9|961.6|961.3|962|961.8|959.8|959.5|68059
1681309800000|2023-04-12 14:30:00|961.5|961.4|960.9|960.6|962.2|962|960.3|960.1|46784
1681310100000|2023-04-12 14:35:00|960.8|960.4|960.1|959.9|961.5|961.2|959.3|959.1|23486
1681310400000|2023-04-12 14:40:00|960|959.7|960.4|960.1|963.3|963|959.9|959.7|32189
1681310700000|2023-04-12 14:45:00|960.7|960.2|960.2|959.9|961.7|961.5|960.1|959.8|46076
1681311000000|2023-04-12 14:50:00|960|959.7|959.9|959.6|960.4|960.2|959.3|959.1|35305
1681311300000|2023-04-12 14:55:00|959.8|959.5|960|959.8|960|959.9|958.5|958.3|40331
1681311600000|2023-04-12 15:00:00|959.9|959.9|958.8|958.7|960.9|960.8|958.4|958.1|49668
1681311900000|2023-04-12 15:05:00|958.7|958.4|959.2|959|959.4|959.2|957.6|957.3|34636
1681312200000|2023-04-12 15:10:00|959.3|959.1|958.9|958.7|959.7|959.4|957.1|956.9|91503
1681312500000|2023-04-12 15:15:00|959|958.8|958.5|958.4|959.7|959.5|958.4|958.2|59133
1681312800000|2023-04-12 15:20:00|958.6|958.5|959.9|959.7|959.9|959.8|958|957.8|76800
1681313100000|2023-04-12 15:25:00|960|959.8|961|960.7|961|960.7|959.3|959.1|115641
1681369200000|2023-04-13 07:00:00|953.1|952|959.5|959.1|960.7|959.7|952.6|952|96219
1681369500000|2023-04-13 07:05:00|960.9|960.1|960|959.5|961.4|960.5|957.9|957.3|20032
1681369800000|2023-04-13 07:10:00|960.4|959.6|958.3|957.9|960.4|960|955.7|955.2|20699
1681370100000|2023-04-13 07:15:00|958.4|958|955.8|955.4|958.8|958.3|952.8|952.4|53402
1681370400000|2023-04-13 07:20:00|955.9|954.9|954.5|954.1|955.9|955.3|951.9|951.5|42110
1681370700000|2023-04-13 07:25:00|954.7|954.2|954|953.6|954.7|954.4|952.4|952|26605
1681371000000|2023-04-13 07:30:00|954.1|953.5|955.9|955.4|956.5|956|953.5|953.1|25190
1681371300000|2023-04-13 07:35:00|956|955.6|955|954.6|956.7|956.5|954.2|953.8|42478
1681371600000|2023-04-13 07:40:00|954.9|954.5|955.4|955|956.2|955.9|954.6|954.1|32294
1681371900000|2023-04-13 07:45:00|955.3|955.1|956.9|956.6|956.9|956.6|955|954.7|25622
1681372200000|2023-04-13 07:50:00|956.8|956.4|953.5|953.1|956.9|956.6|953.4|953|23478
1681372500000|2023-04-13 07:55:00|953.6|953.2|954.6|954.3|955.7|955.3|953.5|953.1|18839
1681372800000|2023-04-13 08:00:00|954.5|954.4|957.2|956.9|957.5|957.1|954.5|954.3|15092
1681373100000|2023-04-13 08:05:00|957.3|957|955|954.6|957.3|957|954.4|954.2|9560
1681373400000|2023-04-13 08:10:00|954.9|954.4|952.8|952.4|955.2|954.9|952.3|951.9|28626
1681373700000|2023-04-13 08:15:00|952.9|952.5|952.4|952.3|953.5|953.2|952.2|952|10368
1681374000000|2023-04-13 08:20:00|952.6|952.4|951.5|951.2|952.6|952.4|950.4|950.1|30558
1681374300000|2023-04-13 08:25:00|951.9|951.1|950.7|950.4|952.3|952|950.6|950.3|21765
1681374600000|2023-04-13 08:30:00|950.8|950.3|951.2|950.9|951.8|951.6|950.7|950.3|10862
1681374900000|2023-04-13 08:35:00|951.1|951|951.1|950.9|951.6|951.3|949.5|949.1|45693
1681375200000|2023-04-13 08:40:00|951|950.8|948.9|948.6|951.2|951|948.7|948.5|9952
1681375500000|2023-04-13 08:45:00|949|948.7|949.9|949.6|950.8|950.6|948.9|948.7|11097
1681375800000|2023-04-13 08:50:00|949.8|949.7|951.1|950.8|951.4|951.1|949.3|949.1|20493
1681376100000|2023-04-13 08:55:00|950.9|950.6|951.1|950.9|951.2|951|949.5|949.2|18588
1681376400000|2023-04-13 09:00:00|951.4|951|950.7|950.4|951.6|951.3|950.7|950.4|22210
1681376700000|2023-04-13 09:05:00|950.9|950.5|950.8|950.5|951.4|951.1|949.7|949.5|21090
1681377000000|2023-04-13 09:10:00|950.9|950.6|952|951.8|952.1|951.9|950.8|950.5|4151
1681377300000|2023-04-13 09:15:00|952.3|951.9|952.8|952.5|953.4|953.1|951.6|951.2|4751
1681377600000|2023-04-13 09:20:00|952.9|952.4|952|951.8|952.9|952.6|951.7|951.5|26955
1681377900000|2023-04-13 09:25:00|951.9|951.6|952.2|951.9|952.4|952.3|951.7|951.5|10829
1681378200000|2023-04-13 09:30:00|952.3|952|950.6|950.3|952.4|952.2|949.9|949.5|41094
1681378500000|2023-04-13 09:35:00|950.5|950.4|951.5|951.2|951.5|951.3|950.4|950.1|19251
1681378800000|2023-04-13 09:40:00|951.4|951.3|951|950.8|951.8|951.5|950.2|949.9|22703
1681379100000|2023-04-13 09:45:00|951.4|950.9|951.4|951.3|952|951.7|951|950.7|948
1681379400000|2023-04-13 09:50:00|951.5|951.2|952|951.7|952|951.8|951.1|950.8|3801
1681379700000|2023-04-13 09:55:00|951.9|951.8|951.9|951.7|953|952.8|951.9|951.6|13578
1681380000000|2023-04-13 10:00:00|951.8|951.6|951.3|951.1|952.2|951.9|950.9|950.7|6396
1681380300000|2023-04-13 10:05:00|951.2|951|951.4|951.2|951.6|951.3|950.9|950.7|8607
1681380600000|2023-04-13 10:10:00|951.3|950.8|950.8|950.5|951.4|951|950.2|949.9|19478
1681380900000|2023-04-13 10:15:00|950.7|950.4|950.7|950.6|951|950.8|950.5|950.2|3580
1681381200000|2023-04-13 10:20:00|951.1|951|951.7|951.4|951.8|951.6|951.1|950.8|3024
1681381500000|2023-04-13 10:25:00|951.6|951.5|951.8|951.6|952.6|952.4|951.6|951.5|6256
1681381800000|2023-04-13 10:30:00|951.7|951.7|951.6|951.3|952.9|952.6|950.6|950.3|11828
1681382100000|2023-04-13 10:35:00|951.5|951.2|952.7|952.5|953|952.6|950.3|950|2269
1681382400000|2023-04-13 10:40:00|952.8|952.4|951.6|951.3|952.9|952.6|951.5|951.2|2648
1681382700000|2023-04-13 10:45:00|951.7|951.2|952.8|952.5|953|952.7|951.5|951.2|1734
1681383000000|2023-04-13 10:50:00|952.7|952.6|952.5|952.4|952.8|952.6|952.3|952.1|8173
1681383300000|2023-04-13 10:55:00|952.7|952.2|954.3|954|954.5|954.2|952.7|952.2|25054
1681383600000|2023-04-13 11:00:00|954.8|954.1|953.2|952.8|954.8|954.1|952.7|952.5|13480
1681383900000|2023-04-13 11:05:00|953.1|952.5|953.8|953.6|953.8|953.6|952.7|952.4|4841
1681384200000|2023-04-13 11:10:00|953.7|953.5|954.4|954.2|954.9|954.7|953.7|953.5|18801
1681384500000|2023-04-13 11:15:00|954.2|953.9|953.8|953.5|954.5|954.3|953.4|953.1|4249
1681384800000|2023-04-13 11:20:00|953.7|953.4|954.3|954.1|954.5|954.2|953.7|953.4|3188
1681385100000|2023-04-13 11:25:00|954.2|954|953.4|953.2|954.6|954.4|953.2|953|11495
1681385400000|2023-04-13 11:30:00|953.5|953.1|955|954.7|955.5|955.2|953.4|953.1|7111
1681385700000|2023-04-13 11:35:00|954.9|954.8|955.2|954.9|955.4|955.1|953.9|953.7|3742
1681386000000|2023-04-13 11:40:00|955.1|954.8|954.7|954.5|955.4|955.1|954.7|954.4|20550
1681386300000|2023-04-13 11:45:00|954.6|954.4|955.3|955|955.5|955.2|953.8|953.5|4892
1681386600000|2023-04-13 11:50:00|955.4|955.1|955.3|955.1|955.7|955.5|955.3|955|1257
1681386900000|2023-04-13 11:55:00|955.2|955|954.4|954.1|955.2|955.1|954.2|954|11432
1681387200000|2023-04-13 12:00:00|954.3|954.2|953.4|953.2|954.4|954.2|953.2|953|1759
1681387500000|2023-04-13 12:05:00|954|953.7|955.8|955.5|955.9|955.6|953.8|953.5|8563
1681387800000|2023-04-13 12:10:00|955.9|955.6|955|954.7|955.9|955.6|955|954.7|18155
1681388100000|2023-04-13 12:15:00|954.8|954.8|955.2|954.9|955.5|955.3|954.6|954.3|11830
1681388400000|2023-04-13 12:20:00|955.3|955|954.1|953.9|955.4|955.2|953.8|953.6|7197
1681388700000|2023-04-13 12:25:00|954|953.8|953.5|953.4|954.1|953.9|953.3|953|5642
1681389000000|2023-04-13 12:30:00|953.2|952.3|953.2|953|958.4|955.8|951.5|951.2|31785
1681389300000|2023-04-13 12:35:00|953|952.7|950.8|950.4|953|952.8|950.8|950.4|18500
1681389600000|2023-04-13 12:40:00|951|950.5|953.9|953.5|954.8|954.4|950.9|950.5|36492
1681389900000|2023-04-13 12:45:00|954.1|953.6|954.8|954.5|956.9|956.5|953.8|953.5|149634
1681390200000|2023-04-13 12:50:00|954.3|954.6|953.6|953.3|954.9|954.6|952.7|952.3|18429
1681390500000|2023-04-13 12:55:00|953.5|953.4|953.1|952.8|954|953.6|952.6|952.3|18642
1681390800000|2023-04-13 13:00:00|953.2|952.9|954.3|954|955.4|955.2|952.8|952.5|43441
1681391100000|2023-04-13 13:05:00|954.4|954.1|953.7|953.4|954.7|954.5|953.5|953.2|10985
1681391400000|2023-04-13 13:10:00|953.2|953.5|952.7|952.4|953.5|953.5|952.1|951.8|28218
1681391700000|2023-04-13 13:15:00|952.6|952.3|952.1|952|952.9|952.5|951.8|951.5|4869
1681392000000|2023-04-13 13:20:00|951.8|951.5|952.5|952.3|953|952.7|951.7|951.4|21639
1681392300000|2023-04-13 13:25:00|952.3|952.1|951.3|951|952.5|952.3|951.3|951|25203
1681392600000|2023-04-13 13:30:00|951.2|951.1|950.5|950.2|952|951.7|949.6|949.3|79841
1681392900000|2023-04-13 13:35:00|950.6|950.3|949.8|949.6|950.8|950.6|947.7|947.5|173656
1681393200000|2023-04-13 13:40:00|949.9|949.7|950.8|950.5|951.3|951|949|948.6|18731
1681393500000|2023-04-13 13:45:00|950.7|950.4|950.8|950.6|950.9|950.7|949.6|949.3|20580
1681393800000|2023-04-13 13:50:00|951|950.7|951.6|951.4|952.3|952|950|949.7|32299
1681394100000|2023-04-13 13:55:00|951.5|951.2|950|949.7|952|951.8|949.3|948.9|26064
1681394400000|2023-04-13 14:00:00|950.2|949.8|951|950.8|951.1|950.8|949.4|949.2|12383
1681394700000|2023-04-13 14:05:00|951.1|951|952.6|952.4|952.6|952.5|951.1|950.9|21560
1681395000000|2023-04-13 14:10:00|952.5|952.3|952.8|952.6|953.8|953.5|951.9|951.7|25480
1681395300000|2023-04-13 14:15:00|953|952.7|953.1|953|953.8|953.5|952.9|952.6|11847
1681395600000|2023-04-13 14:20:00|953.3|953.1|952.2|952|953.7|953.5|952|951.7|15861
1681395900000|2023-04-13 14:25:00|952.3|952.1|952.7|952.5|953.8|953.6|952.3|952.1|13431
1681396200000|2023-04-13 14:30:00|952.8|952.6|952.1|951.8|953.3|953.2|951.3|951.1|33455
1681396500000|2023-04-13 14:35:00|952.2|951.9|952.8|952.6|953|952.8|951.8|951.6|17710
1681396800000|2023-04-13 14:40:00|952.9|952.7|953.2|952.9|953.3|953.1|952.1|951.8|33793
1681397100000|2023-04-13 14:45:00|953.1|953|951.9|951.7|953.1|953|951.7|951.6|22744
1681397400000|2023-04-13 14:50:00|952|951.9|953.1|952.8|953.6|953.4|952|951.9|21119
1681397700000|2023-04-13 14:55:00|953|953|952.4|952.2|953.4|953.2|952.3|952.2|21004
1681398000000|2023-04-13 15:00:00|952.6|952.4|951.5|951.4|953|952.8|951.5|951.4|17537
1681398300000|2023-04-13 15:05:00|951.9|951.7|951|950.8|951.9|951.7|950.3|950|34882
1681398600000|2023-04-13 15:10:00|950.9|950.7|950.7|950.5|951.3|951.2|950.5|950.4|37920
1681398900000|2023-04-13 15:15:00|950.6|950.4|951.1|950.9|951.1|951|950|949.8|50354
1681399200000|2023-04-13 15:20:00|951|950.8|951.7|951.5|951.7|951.6|951|950.8|52879
1681399500000|2023-04-13 15:25:00|951.6|951.4|953|952.8|953|952.8|951.6|951.4|34724
1681455600000|2023-04-14 07:00:00|958.4|957.4|955.2|954.7|959.4|958.4|954.9|954|26158
1681455900000|2023-04-14 07:05:00|955.1|954.9|954.5|953.9|956.1|955.5|951.3|950.6|40932
1681456200000|2023-04-14 07:10:00|954.6|954|952.7|952.3|956.2|955.8|952.1|951.5|12853
1681456500000|2023-04-14 07:15:00|952.8|952.2|953|952.6|954|953.6|951.4|951.1|32382
1681456800000|2023-04-14 07:20:00|952.9|952.5|953.9|953.5|954.9|954.4|951.8|951.4|23083
1681457100000|2023-04-14 07:25:00|953.8|953.4|954.8|954.4|956|955.6|952|951.6|52320
1681457400000|2023-04-14 07:30:00|954.7|954.5|953.3|953|956.2|955.8|952.5|952.2|18005
1681457700000|2023-04-14 07:35:00|953.2|952.9|954.8|954.4|955.3|954.9|953.1|952.8|31984
1681458000000|2023-04-14 07:40:00|955|954.5|953.8|953.6|955|954.6|952.6|952.3|28828
1681458300000|2023-04-14 07:45:00|953.7|953.7|953.2|952.9|953.7|953.7|951.6|951.3|29037
1681458600000|2023-04-14 07:50:00|953.3|953|953.4|953.1|953.9|953.5|950.8|950.7|25604
1681458900000|2023-04-14 07:55:00|953.5|952.9|953|952.6|953.9|953.5|952.4|952|3598
1681459200000|2023-04-14 08:00:00|953.1|952.7|954.2|953.8|955.1|954.7|952.9|952.6|5919
1681459500000|2023-04-14 08:05:00|954.1|953.9|954.9|954.6|955|954.7|952.9|952.8|12263
1681459800000|2023-04-14 08:10:00|954.8|954.4|955.4|955.2|955.4|955.2|953.8|953.5|10678
1681460100000|2023-04-14 08:15:00|955.2|955.1|955.3|955|955.8|955.5|953.9|953.6|36584
1681460400000|2023-04-14 08:20:00|955.2|955.1|955.4|955.1|955.8|955.5|954.3|954|22753
1681460700000|2023-04-14 08:25:00|955.5|955.2|954.8|954.5|955.5|955.2|954|953.8|8541
1681461000000|2023-04-14 08:30:00|955|954.7|955.7|955.4|956|955.8|954.9|954.6|17169
1681461300000|2023-04-14 08:35:00|955.6|955.3|955.5|955.3|956.5|956.3|955.4|955.2|19200
1681461600000|2023-04-14 08:40:00|955.4|955.2|955.6|955.3|956.3|956|954.8|954.5|29638
1681461900000|2023-04-14 08:45:00|955.8|955.5|955.9|955.8|956.3|956|954.9|954.6|9066
1681462200000|2023-04-14 08:50:00|956.1|955.7|956.7|956.4|956.9|956.7|955.5|955.2|9884
1681462500000|2023-04-14 08:55:00|956.6|956.5|956.5|956.3|957|956.8|955.8|955.6|24496
1681462800000|2023-04-14 09:00:00|956.4|956.1|955.5|955.2|956.9|956.7|954.8|954.5|7579
1681463100000|2023-04-14 09:05:00|955.7|955.3|955.7|955.4|956.2|956|954.8|954.7|8683
1681463400000|2023-04-14 09:10:00|955.8|955.5|956.7|956.5|957.7|957.4|955.8|955.5|8955
1681463700000|2023-04-14 09:15:00|956.6|956.4|957.4|957.1|957.6|957.3|955.9|955.7|23284
1681464000000|2023-04-14 09:20:00|957.3|957.2|957.7|957.4|957.7|957.4|956.5|956.3|28877
1681464300000|2023-04-14 09:25:00|957.6|957.3|957.2|957|957.9|957.6|956.7|956.5|11084
1681464600000|2023-04-14 09:30:00|957.3|956.9|957.3|957.1|957.5|957.3|956.6|956.4|14851
1681464900000|2023-04-14 09:35:00|957.2|957|958|957.8|958|957.9|956.7|956.5|16008
1681465200000|2023-04-14 09:40:00|958.3|958|959.6|959.4|960.3|960|958.1|957.8|29287
1681465500000|2023-04-14 09:45:00|959.5|959.3|958.5|958.2|959.6|959.5|958|957.7|23260
1681465800000|2023-04-14 09:50:00|958.8|958.1|959.4|959.1|959.7|959.4|958.7|958.1|19043
1681466100000|2023-04-14 09:55:00|959.5|959.2|959.3|959|959.8|959.6|959.2|958.9|27040
1681466400000|2023-04-14 10:00:00|959.2|958.8|959|958.7|959.8|959.5|958|957.7|24650
1681466700000|2023-04-14 10:05:00|958.9|958.4|957.6|957.4|958.9|958.5|957.5|957.2|9265
1681467000000|2023-04-14 10:10:00|957.5|957.3|956.4|956.1|958.1|957.8|956.2|955.9|34948
1681467300000|2023-04-14 10:15:00|956.3|955.9|955.9|955.6|956.6|956.4|955.5|955.2|7606
1681467600000|2023-04-14 10:20:00|956|955.7|956.5|956.3|956.5|956.3|955.7|955.4|5346
1681467900000|2023-04-14 10:25:00|956.4|956.2|956.3|956|956.6|956.4|955.9|955.7|7478
1681468200000|2023-04-14 10:30:00|956.2|956.1|955.7|955.4|956.7|956.4|955.3|955.1|5607
1681468500000|2023-04-14 10:35:00|955.6|955.3|955.7|955.4|955.8|955.5|954.2|953.9|21992
1681468800000|2023-04-14 10:40:00|955.6|955.5|955.8|955.6|955.9|955.7|955.4|955.1|25323
1681469100000|2023-04-14 10:45:00|955.9|955.7|957.2|956.9|957.5|957.2|955.8|955.5|20743
1681469400000|2023-04-14 10:50:00|958.9|957|966.7|966.2|967.3|967.2|958.9|957|85969
1681469700000|2023-04-14 10:55:00|966.8|966.3|969.8|969.3|969.9|969.4|966.7|966.3|106626
1681470000000|2023-04-14 11:00:00|970.5|970|974.1|973.6|974.6|974|970.2|969.9|117007
1681470300000|2023-04-14 11:05:00|974|973.7|984.4|984.1|984.4|984.1|974|973.7|129355
1681470600000|2023-04-14 11:10:00|984.8|984.2|987.1|986.6|988|987.6|983.6|983.3|133404
1681470900000|2023-04-14 11:15:00|987|986.5|988.3|988.1|995|994.7|985.9|985.3|192442
1681471200000|2023-04-14 11:20:00|989.2|988.5|993.3|992.8|994.6|994.4|988|987.4|178160
1681471500000|2023-04-14 11:25:00|993|992.9|994.4|994|994.8|994.5|987.2|986.4|102247
1681471800000|2023-04-14 11:30:00|994.3|993.7|986.9|986.5|994.6|994|986.6|986.3|58174
1681472100000|2023-04-14 11:35:00|987|986.6|988.9|988.6|990.3|990|986.3|986|49459
1681472400000|2023-04-14 11:40:00|989.7|988.7|988|987.7|991.9|991.5|987.9|987.4|130554
1681472700000|2023-04-14 11:45:00|987.9|987.8|988.5|988.3|988.8|988.7|987.3|986.9|99698
1681473000000|2023-04-14 11:50:00|988.6|988.6|986.2|985.7|989|988.7|985.1|984.7|39845
1681473300000|2023-04-14 11:55:00|986.3|985.8|985.3|985|986.3|985.9|985|984.8|48502
1681473600000|2023-04-14 12:00:00|985.2|984.9|989|988.6|989|988.7|985.1|984.8|97960
1681473900000|2023-04-14 12:05:00|989.5|988.7|991|990.6|992.9|992.6|989.3|988.6|119984
1681474200000|2023-04-14 12:10:00|990.9|990.7|990.8|990.6|993|992.8|989.9|989.3|96504
1681474500000|2023-04-14 12:15:00|991.1|990.5|992|991.6|992.1|991.7|989.5|989.1|103958
1681474800000|2023-04-14 12:20:00|991.9|991.7|992.6|992.1|993|992.9|991.6|991.2|61717
1681475100000|2023-04-14 12:25:00|992.9|992.2|990.8|989.2|993.8|993.4|989.8|988.4|79167
1681475400000|2023-04-14 12:30:00|990.6|989.4|993.7|993.2|994.8|994.3|989.4|987|49515
1681475700000|2023-04-14 12:35:00|993.6|993.3|992.7|992.5|994.1|993.8|992|991.6|59533
1681476000000|2023-04-14 12:40:00|992.4|992|992.1|991.8|994.2|993.9|991.8|991.6|81191
1681476300000|2023-04-14 12:45:00|992.2|991.6|994.8|994.4|994.9|994.6|991.7|991.3|105259
1681476600000|2023-04-14 12:50:00|994.7|994.5|995.4|995|995.9|995.6|993.5|993.1|102536
1681476900000|2023-04-14 12:55:00|995.3|994.7|994.9|994.6|996.2|995.9|994.6|994.2|95864
1681477200000|2023-04-14 13:00:00|994.8|994.5|993.4|993.2|996|995.8|993.3|992.9|48096
1681477500000|2023-04-14 13:05:00|993.2|992.9|994.6|994.4|994.7|994.4|992.8|992.5|19876
1681477800000|2023-04-14 13:10:00|994.5|994.3|992.9|992.5|995|994.8|992.4|991.9|44895
1681478100000|2023-04-14 13:15:00|992.8|992.6|992.6|992.2|993.4|992.9|992.1|991.7|29462
1681478400000|2023-04-14 13:20:00|992.5|992.1|993.2|992.9|993.5|993.4|992.3|992.1|37892
1681478700000|2023-04-14 13:25:00|993.3|993|995.2|994.9|995.4|995.1|992.5|992.2|39375
1681479000000|2023-04-14 13:30:00|995|994.7|995.8|995.4|997.6|997.2|994.8|994.5|45014
1681479300000|2023-04-14 13:35:00|996|995.5|995.6|995.2|996.8|996.4|993.9|993.6|29283
1681479600000|2023-04-14 13:40:00|995.3|995.3|995.8|995.4|996|995.8|991.6|991.3|40799
1681479900000|2023-04-14 13:45:00|995.9|995.5|997|996.7|997|996.8|993.9|993.5|37058
1681480200000|2023-04-14 13:50:00|997.3|996.8|993.2|993|997.3|997|993.2|992.9|67954
1681480500000|2023-04-14 13:55:00|993.9|993.6|994.4|993.8|995.4|995.1|993.4|993.1|43167
1681480800000|2023-04-14 14:00:00|994.3|993.7|995.2|994.9|996.3|996|993.7|993.3|79917
1681481100000|2023-04-14 14:05:00|995.3|995|989.5|989.1|995.5|995.2|988.1|987.7|92744
1681481400000|2023-04-14 14:10:00|989.6|989.2|991|990.8|991.1|990.8|989.4|989|59777
1681481700000|2023-04-14 14:15:00|991.1|990.9|991.7|991.4|992.4|992.1|990.2|990.1|66303
1681482000000|2023-04-14 14:20:00|991.6|991.1|992.6|992.3|993.1|992.8|991.4|991.1|49408
1681482300000|2023-04-14 14:25:00|992.9|992.4|994.1|993.9|994.5|994.2|992.5|992.3|55392
1681482600000|2023-04-14 14:30:00|994.3|994|993.6|993.4|994.8|994.6|991|990.8|33311
1681482900000|2023-04-14 14:35:00|993.5|993.5|994.5|994.2|994.5|994.2|990.5|990.2|39466
1681483200000|2023-04-14 14:40:00|994.4|994.1|992.9|992.6|994.7|994.4|992.1|991.8|46480
1681483500000|2023-04-14 14:45:00|992.8|992.3|996.1|995.7|997.4|997|992|991.7|165477
1681483800000|2023-04-14 14:50:00|996|995.6|994.4|994.2|996.5|996.2|994.4|994.1|30212
1681484100000|2023-04-14 14:55:00|994.9|994.7|995|994.8|996.8|996.5|994.4|994.2|54081
1681484400000|2023-04-14 15:00:00|995.2|994.9|995.7|995.4|995.9|995.6|994.1|993.9|42067
1681484700000|2023-04-14 15:05:00|995.6|995.3|995.6|995.4|995.9|995.6|994.3|994|64969
1681485000000|2023-04-14 15:10:00|995.7|995.5|997.3|997.1|997.3|997.1|995.6|995.4|87202
1681485300000|2023-04-14 15:15:00|997.2|996.9|996.1|995.9|998.3|998|995.2|994.9|73363
1681485600000|2023-04-14 15:20:00|996|996.1|995|994.7|997.1|997|994.7|994.4|61458
1681485900000|2023-04-14 15:25:00|994.9|994.4|993.7|993.6|994.9|994.4|992.9|992.6|73639
1681714800000|2023-04-17 07:00:00|999.7|999|994.9|994.1|1001.2|1000.4|990.8|990.1|147076
1681715100000|2023-04-17 07:05:00|995.4|994.2|995|994.6|998.1|997.3|993.1|992.3|144137
1681715400000|2023-04-17 07:10:00|995.1|994.7|994.2|993.7|998.8|998.3|994|993.5|53153
1681715700000|2023-04-17 07:15:00|994.3|993.8|996.2|995.9|997.3|996.8|994.1|993.5|98383
1681716000000|2023-04-17 07:20:00|996.3|996|999.5|999|999.7|999.4|996.3|996|62758
1681716300000|2023-04-17 07:25:00|999.4|998.9|997|996.6|1000|999.7|996.5|996.1|50382
1681716600000|2023-04-17 07:30:00|996.7|996.7|995.1|994.7|996.8|996.8|992.6|992.2|116183
1681716900000|2023-04-17 07:35:00|995.6|995.2|992.5|992.2|996|995.5|990.6|990.3|82481
1681717200000|2023-04-17 07:40:00|992.7|992.3|993|992.5|994.6|994.2|991.1|990.6|87024
1681717500000|2023-04-17 07:45:00|993.1|992.6|992.3|991.9|993.5|993.1|990.4|990.1|36104
1681717800000|2023-04-17 07:50:00|992.1|991.8|988.1|987.7|992.6|992.2|986.7|986.3|94104
1681718100000|2023-04-17 07:55:00|988.2|987.6|986|985.6|988.5|988.1|985.6|985.2|44379
1681718400000|2023-04-17 08:00:00|986.1|985.8|983.8|983.5|986.6|986.2|982.3|982|84285
1681718700000|2023-04-17 08:05:00|983.5|983.2|984.3|983.8|984.3|983.9|981.6|981.2|78468
1681719000000|2023-04-17 08:10:00|984.2|983.6|983|982.7|984.8|984.5|982.5|982.1|52440
1681719300000|2023-04-17 08:15:00|982.9|982.5|983|982.6|984.2|983.8|981.3|981|49258
1681719600000|2023-04-17 08:20:00|983.1|983.3|982.1|981.7|984.1|983.7|981.3|981|42781
1681719900000|2023-04-17 08:25:00|982.6|981.8|982.4|982.2|983.9|983.5|982|981.6|24133
1681720200000|2023-04-17 08:30:00|982.3|982.1|982.5|982.2|983.4|983|981.5|981.2|45102
1681720500000|2023-04-17 08:35:00|982.6|982.3|982.7|982.5|982.9|982.6|981.1|981|46641
1681720800000|2023-04-17 08:40:00|982.5|982.2|981.3|981|982.8|982.5|981|980.7|44353
1681721100000|2023-04-17 08:45:00|981.6|981.3|984.5|984.1|984.6|984.2|980.3|980.1|28385
1681721400000|2023-04-17 08:50:00|984.6|984.2|983.2|983|985.5|985.3|983.1|982.7|20804
1681721700000|2023-04-17 08:55:00|983.3|983.1|983|982.8|984.2|983.9|982.8|982.4|22249
1681722000000|2023-04-17 09:00:00|983.1|982.9|986.9|986.6|987.4|987.1|982.8|982.5|28104
1681722300000|2023-04-17 09:05:00|987.2|986.7|986|985.7|987.2|986.8|985.2|984.8|23100
1681722600000|2023-04-17 09:10:00|986.1|985.8|986.7|986.6|987|986.7|985.3|985|16574
1681722900000|2023-04-17 09:15:00|986.6|986.4|986.6|986.3|987.3|987|985|984.6|40926
1681723200000|2023-04-17 09:20:00|986.5|986.4|987.1|986.8|987.2|986.9|985.4|985.1|22461
1681723500000|2023-04-17 09:25:00|987.2|986.9|986.3|986.1|987.2|986.9|985.3|985.1|17463
1681723800000|2023-04-17 09:30:00|986.2|985.9|987.3|987|987.7|987.5|985.2|985|12414
1681724100000|2023-04-17 09:35:00|987.5|987.1|987.3|987.1|989.5|989.1|987|986.7|23724
1681724400000|2023-04-17 09:40:00|987.1|986.9|985.6|985.3|987.1|986.9|985.2|984.9|33339
1681724700000|2023-04-17 09:45:00|985.5|985.4|986.6|986.4|987.1|986.9|985.5|985.4|7788
1681725000000|2023-04-17 09:50:00|986.7|986.6|985.3|985.1|987.8|987.6|985|984.7|17023
1681725300000|2023-04-17 09:55:00|985.6|985.4|984.6|984.5|985.7|985.5|984.4|984.1|15572
1681725600000|2023-04-17 10:00:00|984.8|984.6|983.6|983.3|985.2|984.9|983.6|983.3|16650
1681725900000|2023-04-17 10:05:00|983.5|983.2|982.8|982.7|983.5|983.3|981.8|981.6|31192
1681726200000|2023-04-17 10:10:00|982.9|982.8|982.5|982.4|983.1|982.8|981.9|981.6|21075
1681726500000|2023-04-17 10:15:00|982.6|982.5|981.4|981.2|982.8|982.6|981.2|981|17958
1681726800000|2023-04-17 10:20:00|981.3|981.1|981.8|981.6|982|981.9|980.9|980.6|13333
1681727100000|2023-04-17 10:25:00|981.6|981.3|982.2|982|982.4|982.2|981.6|981.3|9552
1681727400000|2023-04-17 10:30:00|982.1|981.7|982.8|982.5|983.2|983|981.7|981.6|25064
1681727700000|2023-04-17 10:35:00|982.6|982.3|981.4|981.3|982.6|982.3|981.2|981|20349
1681728000000|2023-04-17 10:40:00|981.5|981.4|982.7|982.6|982.9|982.6|981.4|981.3|11583
1681728300000|2023-04-17 10:45:00|982.9|982.7|981.7|981.5|983.6|983.4|981.7|981.5|26366
1681728600000|2023-04-17 10:50:00|981.6|981.3|981.2|981|982.2|982|980.9|980.6|20495
1681728900000|2023-04-17 10:55:00|981.3|981.2|982.1|981.8|982.5|982.4|980.7|980.4|30686
1681729200000|2023-04-17 11:00:00|982.2|981.9|982.3|982.1|982.5|982.3|982|981.7|4366
1681729500000|2023-04-17 11:05:00|982.2|981.8|982.8|982.5|982.9|982.7|982|981.8|7666
1681729800000|2023-04-17 11:10:00|982.7|982.6|981.7|981.4|982.8|982.7|981.7|981.4|12905
1681730100000|2023-04-17 11:15:00|981.8|981.5|980.8|980.6|982|981.9|980.8|980.5|5842
1681730400000|2023-04-17 11:20:00|981.1|980.5|981.2|981|982|981.9|980.6|980.4|15649
1681730700000|2023-04-17 11:25:00|981.3|981.1|980.6|980.4|982|981.8|980.5|980.3|19925
1681731000000|2023-04-17 11:30:00|980.4|980.3|979.3|979.1|980.8|980.7|979.3|979|21191
1681731300000|2023-04-17 11:35:00|979.4|979.2|978.4|978.1|979.7|979.6|977.8|977.5|37295
1681731600000|2023-04-17 11:40:00|978.3|978.2|980|979.7|980|979.7|978.1|978|42326
1681731900000|2023-04-17 11:45:00|979.9|979.5|978.1|977.8|979.9|979.5|978.1|977.8|38751
1681732200000|2023-04-17 11:50:00|978|977.7|978.2|978|979.1|978.8|977.9|977.6|24601
1681732500000|2023-04-17 11:55:00|978.3|978.1|977.7|977.5|978.6|978.4|977.3|977.1|28157
1681732800000|2023-04-17 12:00:00|977.8|977.7|977.2|977.1|978.7|978.5|977.2|977|32350
1681733100000|2023-04-17 12:05:00|977.6|977.4|976.1|975.9|977.8|977.6|975.3|975.2|61279
1681733400000|2023-04-17 12:10:00|976|976.2|975.8|975.6|976.7|976.5|975.7|975.4|45563
1681733700000|2023-04-17 12:15:00|975.7|975.4|974.2|974|975.7|975.4|973.9|973.6|60294
1681734000000|2023-04-17 12:20:00|974.4|974.1|972.7|972.4|975|974.7|971.9|971.6|29387
1681734300000|2023-04-17 12:25:00|972.6|972.5|972.1|971.8|973.4|973.2|971.6|971.3|44566
1681734600000|2023-04-17 12:30:00|972|971.7|972.5|972.2|972.6|972.4|970.7|970.4|36924
1681734900000|2023-04-17 12:35:00|972.6|972.3|972.9|972.7|973|972.8|971.3|971.1|40484
1681735200000|2023-04-17 12:40:00|973.3|973.1|973|972.7|974.1|974|972.7|972.4|37694
1681735500000|2023-04-17 12:45:00|972.9|972.8|972.7|972.6|973.8|973.6|972.7|972.6|55700
1681735800000|2023-04-17 12:50:00|972.9|972.8|973.8|973.5|974.1|974|972.9|972.8|56014
1681736100000|2023-04-17 12:55:00|974|973.6|974|973.8|974.1|973.9|973.2|973|40497
1681736400000|2023-04-17 13:00:00|973.9|973.7|975|974.7|976|975.7|973.9|973.7|53749
1681736700000|2023-04-17 13:05:00|974.9|974.6|974.8|974.6|975.4|975.3|973.9|973.6|44734
1681737000000|2023-04-17 13:10:00|975.1|974.7|974|973.7|975.1|975|973.5|973.2|35083
1681737300000|2023-04-17 13:15:00|974.2|973.9|974.3|974.1|975.1|975|973.9|973.7|32384
1681737600000|2023-04-17 13:20:00|974.2|974|973.3|973.1|975.1|974.9|973.3|973|36809
1681737900000|2023-04-17 13:25:00|973.4|973.3|974.7|974.4|975|974.8|973.4|973.3|39771
1681738200000|2023-04-17 13:30:00|974.6|974.3|970.7|970.3|974.6|974.4|970.5|970.1|91728
1681738500000|2023-04-17 13:35:00|970.6|970.2|968.8|968.5|971.8|971.5|968.2|968|87750
1681738800000|2023-04-17 13:40:00|968.9|968.4|972.1|971.8|973|972.7|968.7|968.4|49402
1681739100000|2023-04-17 13:45:00|972.2|971.9|972.1|971.8|973.2|973|971|970.6|48998
1681739400000|2023-04-17 13:50:00|972|972|973.3|973.1|974.5|974.2|972|971.7|80890
1681739700000|2023-04-17 13:55:00|973.7|973.2|972|971.7|974.7|974.4|971.6|971.2|43252
1681740000000|2023-04-17 14:00:00|971.9|971.8|971.8|971.5|973.6|973.3|971.4|971.1|68568
1681740300000|2023-04-17 14:05:00|972|971.6|971.9|971.7|972.9|972.6|971.4|971.1|48554
1681740600000|2023-04-17 14:10:00|972|971.8|971.4|971.2|972.7|972.4|971.3|971|13266
1681740900000|2023-04-17 14:15:00|971.3|971.4|970.7|970.6|972.8|972.5|970|969.7|34363
1681741200000|2023-04-17 14:20:00|970.8|971.1|969.6|969.4|971.3|971.1|969.3|969|54706
1681741500000|2023-04-17 14:25:00|969.8|969.5|970.5|970.2|971.6|971.4|969.8|969.5|45604
1681741800000|2023-04-17 14:30:00|970.6|970.3|973.2|972.9|973.3|973|970.6|970.3|34738
1681742100000|2023-04-17 14:35:00|973.4|973|971.8|971.6|973.9|973.6|971.7|971.5|56234
1681742400000|2023-04-17 14:40:00|972|971.7|973.2|973|973.4|973.2|971.7|971.6|16088
1681742700000|2023-04-17 14:45:00|973.1|972.8|974.1|973.8|974.2|974|972.7|972.5|15369
1681743000000|2023-04-17 14:50:00|974|973.9|976.7|976.5|976.8|976.5|973.8|973.6|50571
1681743300000|2023-04-17 14:55:00|976.6|976.3|975.4|975.3|976.6|976.4|975.2|975|43445
1681743600000|2023-04-17 15:00:00|975.8|975.7|974.4|974.1|976.6|976.4|974.3|974.1|29269
1681743900000|2023-04-17 15:05:00|974.6|974.2|973.3|973.1|974.8|974.5|973.3|973.1|32604
1681744200000|2023-04-17 15:10:00|973.5|973.3|972.7|972.5|973.5|973.3|972.2|972.1|57229
1681744500000|2023-04-17 15:15:00|973|972.6|973.1|972.9|973.7|973.5|972.6|972.4|30875
1681744800000|2023-04-17 15:20:00|973.3|973|973.5|973.4|973.6|973.5|972.8|972.6|23079
1681745100000|2023-04-17 15:25:00|973.6|973.9|974.5|974.2|974.9|974.8|973.5|973.9|68551
1681801200000|2023-04-18 07:00:00|989.2|988.6|988.1|987.2|991.9|991.2|985.7|985.1|48549
1681801500000|2023-04-18 07:05:00|988.2|987.3|988.6|987.9|989.6|988.9|984.8|984.3|66870
1681801800000|2023-04-18 07:10:00|988.7|988|993|992.5|995|994.8|988.3|988|65593
1681802100000|2023-04-18 07:15:00|992.9|991.9|992.2|991.7|994.5|993.9|991.7|991.3|52996
1681802400000|2023-04-18 07:20:00|992.5|991.8|992.2|992|993.1|992.6|989.6|989.2|66097
1681802700000|2023-04-18 07:25:00|992.5|992.1|991.5|991.1|992.6|992.4|988.1|987.7|53260
1681803000000|2023-04-18 07:30:00|991.4|991.3|989.9|989.6|992.5|992.2|988.5|988.1|20423
1681803300000|2023-04-18 07:35:00|990|989.7|990.6|990.3|991.6|991.3|989.1|988.8|39894
1681803600000|2023-04-18 07:40:00|990.7|990.4|990.7|990.3|991.3|990.9|989.4|989.1|24488
1681803900000|2023-04-18 07:45:00|990.6|990.4|990.1|989.6|991|990.7|989.3|988.9|21906
1681804200000|2023-04-18 07:50:00|990|989.7|989.9|989.5|992|991.6|989.4|989.1|32463
1681804500000|2023-04-18 07:55:00|989.8|989.6|990.9|990.7|991.4|991.1|989.7|989.4|20676
1681804800000|2023-04-18 08:00:00|990.7|990.5|990.5|990.3|990.8|990.6|987.7|987.3|25292
1681805100000|2023-04-18 08:05:00|990.6|989.7|989.3|988.9|990.7|990.3|988.4|988|24683
1681805400000|2023-04-18 08:10:00|989.2|988.4|988.7|988.4|989.6|989.2|988.2|987.8|13966
1681805700000|2023-04-18 08:15:00|989.1|988.5|990.3|990|990.8|990.4|989|988.5|19046
1681806000000|2023-04-18 08:20:00|990.2|989.4|988.5|988.2|990.3|989.4|988.1|987.7|27475
1681806300000|2023-04-18 08:25:00|988.7|988.1|989.5|989.2|989.9|989.7|988.7|988.1|10795
1681806600000|2023-04-18 08:30:00|989.6|989|991.8|991.5|992.2|992|989.3|988.9|35494
1681806900000|2023-04-18 08:35:00|991.9|991.8|994.3|994|994.3|994|991.8|991.5|32096
1681807200000|2023-04-18 08:40:00|994.2|994.1|994.7|994.4|994.8|994.6|993.5|993.2|41510
1681807500000|2023-04-18 08:45:00|994.6|994.5|995.8|995.5|995.9|995.8|994.4|994.1|56224
1681807800000|2023-04-18 08:50:00|995.7|995.3|995.6|995.3|996.6|996.4|995.4|995.2|54623
1681808100000|2023-04-18 08:55:00|995.5|995.2|993.6|993.3|995.8|995.6|993.5|993.3|28265
1681808400000|2023-04-18 09:00:00|993.5|993.1|992.4|992|994.8|994.6|992.4|992|26549
1681808700000|2023-04-18 09:05:00|992.3|991.8|995|994.8|995|994.8|991.5|991.1|24982
1681809000000|2023-04-18 09:10:00|994.9|994.9|994.8|994.5|995.6|995.3|994|993.7|27006
1681809300000|2023-04-18 09:15:00|994.9|994.6|994.8|994.6|995.4|995.2|994.5|994.3|25307
1681809600000|2023-04-18 09:20:00|995|994.7|995.5|995.2|996|995.8|994.8|994.5|10488
1681809900000|2023-04-18 09:25:00|995.6|995.3|995|994.8|996|995.9|995|994.7|25787
1681810200000|2023-04-18 09:30:00|995.2|995|995.8|995.7|996.5|996.2|995.2|995|36870
1681810500000|2023-04-18 09:35:00|995.9|995.6|996.7|996.4|997.3|997.1|995.7|995.4|34288
1681810800000|2023-04-18 09:40:00|996.6|996.5|998.1|997.9|998.5|998.2|996.6|996.5|85010
1681811100000|2023-04-18 09:45:00|998.2|998|998.3|998|999.2|998.9|997.7|997.6|31543
1681811400000|2023-04-18 09:50:00|998.2|996.8|997.7|997.4|998.5|998.2|996.6|996.4|29394
1681811700000|2023-04-18 09:55:00|997.6|997.3|997.1|996.8|998.5|998.2|996.9|996.7|17881
1681812000000|2023-04-18 10:00:00|997|996.7|997.2|997|997.9|997.7|996.8|996.7|28023
1681812300000|2023-04-18 10:05:00|997|996.7|995.6|995.4|997.7|997.4|995.6|995.4|27678
1681812600000|2023-04-18 10:10:00|995.7|995.5|996|995.7|996.1|995.9|995.6|995.3|11917
1681812900000|2023-04-18 10:15:00|995.9|995.8|995.8|995.6|996.8|996.5|995.5|995.3|20536
1681813200000|2023-04-18 10:20:00|995.9|995.8|995.8|995.5|996.5|996.4|995.5|995.3|9029
1681813500000|2023-04-18 10:25:00|995.7|995.6|995.7|995.6|996.6|996.3|995.7|995.5|17460
1681813800000|2023-04-18 10:30:00|995.6|995.4|995.7|995.4|996.5|996.3|992.6|992.2|40472
1681814100000|2023-04-18 10:35:00|995.9|995.5|994.7|994.4|996.1|995.7|994.5|994.2|13665
1681814400000|2023-04-18 10:40:00|994.8|994.5|996.8|996.4|997|996.8|994.6|994.4|24904
1681814700000|2023-04-18 10:45:00|996.7|996.3|998.9|998.7|999|998.7|996.4|996.1|43202
1681815000000|2023-04-18 10:50:00|999|998.8|1000.2|999.9|1001.2|1000.8|999|998.7|74920
1681815300000|2023-04-18 10:55:00|1000.4|1000|998.4|998.1|1000.6|1000.2|997.5|997.4|36084
1681815600000|2023-04-18 11:00:00|998.3|997.9|1001|1000.6|1001|1000.6|998.3|997.9|22618
1681815900000|2023-04-18 11:05:00|1000.6|1000.2|1000.8|1000.6|1001.6|1001|1000|999.6|34204
1681816200000|2023-04-18 11:10:00|1001|1000.8|1001|1000.8|1001.6|1001.2|1000.4|1000|39696
1681816500000|2023-04-18 11:15:00|1001.4|1001|999.5|999.3|1001.4|1001|999.4|999|30038
1681816800000|2023-04-18 11:20:00|999.3|999|998.6|998.4|999.6|999.3|998.6|998.4|23350
1681817100000|2023-04-18 11:25:00|998.7|998.5|992.4|992|998.9|998.6|990.9|990.5|113618
1681817400000|2023-04-18 11:30:00|992.5|992.1|994.2|993.8|997.6|997.1|991.9|991.6|37171
1681817700000|2023-04-18 11:35:00|994|993.6|994.4|994.1|994.9|994.5|993.1|993|55779
1681818000000|2023-04-18 11:40:00|994.5|994.2|996.9|996.8|997.2|996.9|994.4|994.1|64811
1681818300000|2023-04-18 11:45:00|997.1|996.9|997|996.8|997.7|997.3|995.8|995.5|26599
1681818600000|2023-04-18 11:50:00|997.2|996.9|995.9|995.7|997.5|997.2|995.9|995.6|15186
1681818900000|2023-04-18 11:55:00|995.5|995.8|996.8|996.6|997|996.7|995.4|995.1|23168
1681819200000|2023-04-18 12:00:00|997|996.7|996.8|996.5|998.8|998.5|996.1|995.8|31752
1681819500000|2023-04-18 12:05:00|996.7|996|996.2|996|996.8|996.4|995.3|995|6182
1681819800000|2023-04-18 12:10:00|996.1|995.8|994.1|993.8|996.2|996|993.6|993.3|18360
1681820100000|2023-04-18 12:15:00|994|993.9|995.4|995.1|995.5|995.3|993.6|993.4|14631
1681820400000|2023-04-18 12:20:00|995.3|995.2|994.9|994.6|995.4|995.2|994.6|994.3|15069
1681820700000|2023-04-18 12:25:00|994.8|994.7|995.2|994.8|995.4|995.2|994.5|994.2|9547
1681821000000|2023-04-18 12:30:00|995.1|994.7|996.4|996.1|996.9|996.6|995|994.7|38357
1681821300000|2023-04-18 12:35:00|996.3|996.2|996.8|996.5|997|996.9|995.4|995.1|21760
1681821600000|2023-04-18 12:40:00|996.7|996.4|998.5|998.2|998.6|998.3|996.6|996.3|19032
1681821900000|2023-04-18 12:45:00|998.4|998.3|999.6|999.3|999.6|999.4|998.1|998|64430
1681822200000|2023-04-18 12:50:00|999.5|999.5|1001|1000.6|1001.8|1001.4|999.5|999.4|47838
1681822500000|2023-04-18 12:55:00|1001.2|1000.8|1002.4|1002|1002.8|1002.6|1000.6|1000.2|65044
1681822800000|2023-04-18 13:00:00|1002.2|1001.8|1001.6|1001.4|1002.2|1002|1000.2|1000|24063
1681823100000|2023-04-18 13:05:00|1002|1001.8|1000.6|1000.2|1002.4|1002|1000|999.8|113081
1681823400000|2023-04-18 13:10:00|1000.2|999.9|999.1|998.8|1001.6|1001.2|999.1|998.8|37304
1681823700000|2023-04-18 13:15:00|999|998.6|1000.8|1000.4|1000.8|1000.4|998.8|998.6|29737
1681824000000|2023-04-18 13:20:00|1001|1000.6|1000.6|1000.2|1001|1000.8|999.5|999.1|30527
1681824300000|2023-04-18 13:25:00|1000.4|1000.4|1001|1000.6|1001.8|1001.4|1000.4|1000.4|50314
1681824600000|2023-04-18 13:30:00|999.3|998.9|997.2|996.8|1000.6|1000|996.2|996|72558
1681824900000|2023-04-18 13:35:00|997.1|997.2|995.5|995.2|997.8|997.5|994|993.7|49570
1681825200000|2023-04-18 13:40:00|995.4|995.3|997.7|997.5|997.9|997.6|995|994.8|77340
1681825500000|2023-04-18 13:45:00|997.8|997.6|997|996.8|998.6|998.4|997|996.7|33884
1681825800000|2023-04-18 13:50:00|996.9|996.7|997.1|996.8|997.7|997.6|995.8|995.5|50894
1681826100000|2023-04-18 13:55:00|997|996.7|995.1|994.9|997.3|996.9|995.1|994.8|34144
1681826400000|2023-04-18 14:00:00|995|994.7|994.2|994|996.7|996.4|994.1|994|67494
1681826700000|2023-04-18 14:05:00|994.1|993.9|995.5|995.2|996.3|996|993.8|993.6|70211
1681827000000|2023-04-18 14:10:00|995.4|995|994.5|994.3|995.5|995.3|993.7|993.6|22534
1681827300000|2023-04-18 14:15:00|994.6|994.4|995.8|995.6|996.2|996|994.6|994.3|30685
1681827600000|2023-04-18 14:20:00|995.9|995.7|995.3|995.1|996.6|996.4|995.3|995|26648
1681827900000|2023-04-18 14:25:00|995.4|995.2|992.4|992.1|995.6|995.3|991.9|991.7|73819
1681828200000|2023-04-18 14:30:00|992.3|992|990.4|990.2|992.5|992.3|989.5|989.3|77785
1681828500000|2023-04-18 14:35:00|990.3|989.9|990.7|990.4|992.4|992.1|990.2|989.9|26869
1681828800000|2023-04-18 14:40:00|990.8|990.5|991.9|991.7|992.1|991.8|990.7|990.4|59707
1681829100000|2023-04-18 14:45:00|992|991.8|991.7|991.5|992.6|992.4|991.4|991.2|37057
1681829400000|2023-04-18 14:50:00|991.6|991.3|991.3|991.1|991.8|991.5|989.8|989.6|60946
1681829700000|2023-04-18 14:55:00|991.5|991.2|991.6|991.5|992.7|992.4|990.9|990.7|29703
1681830000000|2023-04-18 15:00:00|991.7|991.6|993.1|993|994|993.9|991.7|991.6|45228
1681830300000|2023-04-18 15:05:00|993.4|993.1|994|993.9|994.3|994.1|993|992.9|66666
1681830600000|2023-04-18 15:10:00|993.9|993.7|993.3|993.2|994.1|993.8|993|992.8|26612
1681830900000|2023-04-18 15:15:00|993.4|993.3|993.9|993.7|994.8|994.5|993.4|993.3|51146
1681831200000|2023-04-18 15:20:00|993.8|993.6|992.9|992.7|993.8|993.7|992.6|992.5|42557
1681831500000|2023-04-18 15:25:00|993|992.8|992.6|992.4|993.3|993.1|992.2|992|80358
1681887600000|2023-04-19 07:00:00|984.2|983.4|994|993.2|994.6|993.8|984.1|983.4|42928
1681887900000|2023-04-19 07:05:00|993.9|993.4|990.2|989.8|994.7|993.9|989.7|989|57946
1681888200000|2023-04-19 07:10:00|990.1|988.9|988.1|987.7|990.5|990|987.7|987.4|64949
1681888500000|2023-04-19 07:15:00|988.6|987.8|990.1|989.6|991.6|991.2|988.1|987.6|64655
1681888800000|2023-04-19 07:20:00|990.2|989.7|986.9|986.5|990.3|989.9|986.6|986.1|52261
1681889100000|2023-04-19 07:25:00|987|986.6|988.7|988.5|990.3|989.9|986.9|986.5|46207
1681889400000|2023-04-19 07:30:00|989|988.6|988.1|987.7|991.1|990.7|987.6|987.3|20210
1681889700000|2023-04-19 07:35:00|988|987.6|985.9|985.4|989|988.6|985.2|985|33945
1681890000000|2023-04-19 07:40:00|985.8|985.5|984.2|983.8|986.4|985.9|983.4|983.2|28676
1681890300000|2023-04-19 07:45:00|984.1|983.9|984.3|984|985.5|985.1|984|983.6|24890
1681890600000|2023-04-19 07:50:00|984.2|983.8|986.5|986.3|986.9|986.7|984|983.8|26030
1681890900000|2023-04-19 07:55:00|987.1|986.4|987|986.6|987.8|987.5|985.7|985.4|18848
1681891200000|2023-04-19 08:00:00|986.9|986.5|985.4|985.1|987.2|986.9|985.4|985.1|32887
1681891500000|2023-04-19 08:05:00|985.3|985.2|984.7|984.4|987.7|987.4|984.4|984.1|23106
1681891800000|2023-04-19 08:10:00|984.9|984.5|984.8|984.6|985.6|985.3|983.6|983.2|24954
1681892100000|2023-04-19 08:15:00|985|984.8|983|982.7|985|984.9|982.8|982.5|54900
1681892400000|2023-04-19 08:20:00|983.1|982.9|985.2|984.9|985.5|985.2|982.8|982.5|26488
1681892700000|2023-04-19 08:25:00|985.1|984.8|986.9|986.6|987.5|987.1|984.7|984.3|7394
1681893000000|2023-04-19 08:30:00|987.1|986.7|986.9|986.6|987.6|987.3|986.4|986.2|10013
1681893300000|2023-04-19 08:35:00|987|986.7|989.2|988.9|989.5|989.2|986.5|986.2|12081
1681893600000|2023-04-19 08:40:00|989.3|988.7|989.6|989.3|990.7|990.3|988.7|988.4|17782
1681893900000|2023-04-19 08:45:00|989.5|989.4|987.9|987.5|989.9|989.6|987.5|987.3|34316
1681894200000|2023-04-19 08:50:00|988|987.6|985.7|985.4|988.2|987.9|983.2|982.9|35894
1681894500000|2023-04-19 08:55:00|985.6|985.3|983.3|983|985.6|985.3|983|982.7|11299
1681894800000|2023-04-19 09:00:00|983.4|983.1|983.4|983|984.1|983.8|983|982.6|27838
1681895100000|2023-04-19 09:05:00|983.3|982.9|983.4|983.1|984.6|984.4|982.7|982.5|22275
1681895400000|2023-04-19 09:10:00|983.5|983.2|983.8|983.5|984.6|984.2|983.2|982.9|29259
1681895700000|2023-04-19 09:15:00|983.7|983.3|984.8|984.5|985.3|985|983.2|982.9|15640
1681896000000|2023-04-19 09:20:00|984.7|984.4|985.2|984.9|985.6|985.4|984.6|984.4|14528
1681896300000|2023-04-19 09:25:00|985.1|984.8|984.2|984|985.3|985.1|984.1|984|3587
1681896600000|2023-04-19 09:30:00|984.1|983.7|983.7|983.4|984.4|984.2|983|982.7|103019
1681896900000|2023-04-19 09:35:00|983.6|983.3|984.5|984.3|984.7|984.4|983|982.7|5228
1681897200000|2023-04-19 09:40:00|984.6|984.4|983.4|983.2|985.3|985|983.4|983.2|15208
1681897500000|2023-04-19 09:45:00|983.3|983.1|982.8|982.5|984.1|983.8|982.8|982.5|25969
1681897800000|2023-04-19 09:50:00|982.7|982.6|981.2|980.9|982.7|982.6|981|980.7|61703
1681898100000|2023-04-19 09:55:00|981.1|981|982.6|982.5|982.8|982.5|981|980.7|20052
1681898400000|2023-04-19 10:00:00|983.1|982.9|984.5|984.4|984.5|984.4|982|981.7|23552
1681898700000|2023-04-19 10:05:00|984.6|984.1|983.7|983.5|984.7|984.4|983.5|983.3|18989
1681899000000|2023-04-19 10:10:00|983.6|983.4|984.5|984.3|984.9|984.7|983.3|983|21524
1681899300000|2023-04-19 10:15:00|984.4|984.2|984.3|984|984.9|984.6|983.8|983.5|9249
1681899600000|2023-04-19 10:20:00|984.2|983.9|984.7|984.4|984.7|984.4|983.2|983|36648
1681899900000|2023-04-19 10:25:00|985|984.5|985|984.7|985.2|984.9|984.3|984|9528
1681900200000|2023-04-19 10:30:00|984.9|984.5|984.8|984.6|985.2|985|984.5|984.4|10106
1681900500000|2023-04-19 10:35:00|984.9|984.7|984.6|984.3|985.1|984.9|984.2|984|18900
1681900800000|2023-04-19 10:40:00|984.7|984.4|986.2|986|986.3|986.1|984.7|984.3|10600
1681901100000|2023-04-19 10:45:00|986.1|985.9|986|985.8|986.5|986.2|985.5|985.4|9890
1681901400000|2023-04-19 10:50:00|985.9|985.7|986.5|986.2|986.5|986.2|985.2|985.1|10628
1681901700000|2023-04-19 10:55:00|986.2|986.3|987.5|987.3|987.5|987.3|985.7|985.6|17964
1681902000000|2023-04-19 11:00:00|987.4|987.2|987|986.7|988.3|988|987|986.7|8896
1681902300000|2023-04-19 11:05:00|986.9|986.8|986.8|986.6|987.1|986.8|986.5|986.2|5696
1681902600000|2023-04-19 11:10:00|986.9|986.7|986.7|986.5|986.9|986.7|986.3|986.2|22340
1681902900000|2023-04-19 11:15:00|986.8|986.4|986.6|986.3|987.4|987.2|986.4|986.2|9873
1681903200000|2023-04-19 11:20:00|986.5|986.1|986.4|986.2|986.7|986.4|986.1|985.9|5941
1681903500000|2023-04-19 11:25:00|986.8|986.1|986.5|986.3|987.2|987|986.5|986.1|4479
1681903800000|2023-04-19 11:30:00|986.6|986.4|986.2|985.9|987.3|987.1|986.1|985.9|36041
1681904100000|2023-04-19 11:35:00|986.1|986|986.9|986.7|986.9|986.7|985.9|985.7|20232
1681904400000|2023-04-19 11:40:00|986.8|986.8|987.7|987.5|988|987.7|986.8|986.7|12652
1681904700000|2023-04-19 11:45:00|987.8|987.6|988.1|987.8|988.8|988.6|987.7|987.6|19979
1681905000000|2023-04-19 11:50:00|987.8|987.9|988|987.8|988.7|988.5|987.6|987.5|31690
1681905300000|2023-04-19 11:55:00|987.8|987.6|988.3|988|988.3|988.2|987.8|987.6|9522
1681905600000|2023-04-19 12:00:00|988.2|988.1|988|987.7|988.7|988.5|987.8|987.6|14785
1681905900000|2023-04-19 12:05:00|988.1|987.8|988.7|988.4|988.9|988.6|988|987.7|7683
1681906200000|2023-04-19 12:10:00|988.8|988.5|987.9|987.7|988.8|988.6|987.5|987.3|19419
1681906500000|2023-04-19 12:15:00|987.8|987.6|989.1|988.9|989.3|989.1|987.8|987.6|6255
1681906800000|2023-04-19 12:20:00|989.4|989|990.2|990|990.2|990|989.2|989|26386
1681907100000|2023-04-19 12:25:00|990|989.7|991.1|990.8|992|991.8|989.9|989.6|32538
1681907400000|2023-04-19 12:30:00|991|990.9|990.7|990.5|991.7|991.5|990.5|990.3|16980
1681907700000|2023-04-19 12:35:00|990.6|990.4|990.2|990|991|990.8|990.2|990|10541
1681908000000|2023-04-19 12:40:00|990.1|989.8|990|989.9|990.9|990.7|989.7|989.6|11929
1681908300000|2023-04-19 12:45:00|990.3|990|992.2|992|992.4|992.2|989.8|989.6|41297
1681908600000|2023-04-19 12:50:00|992.3|991.9|993.7|993.5|993.8|993.5|991.5|991.3|23715
1681908900000|2023-04-19 12:55:00|993.9|993.6|994.7|994.5|995.5|995.3|993.8|993.6|50261
1681909200000|2023-04-19 13:00:00|994.8|994.6|996.6|996.3|996.6|996.4|994.6|994.3|52959
1681909500000|2023-04-19 13:05:00|996.8|996.6|997.4|997.3|998.6|998.4|996.4|996.1|56100
1681909800000|2023-04-19 13:10:00|997.8|997.6|995.2|995|998.2|997.9|995.2|994.9|87360
1681910100000|2023-04-19 13:15:00|995.3|995.1|993.3|992.9|995.3|995.2|993|992.9|23099
1681910400000|2023-04-19 13:20:00|993.2|993|994.2|993.9|994.9|994.7|993.2|992.9|33606
1681910700000|2023-04-19 13:25:00|994.1|994|992.5|992.1|994.2|994|992.3|992|17709
1681911000000|2023-04-19 13:30:00|992.6|992.4|992.2|991.9|993.3|993|992.1|991.9|63091
1681911300000|2023-04-19 13:35:00|992.3|992|990.5|990.3|992.3|992|990.5|990.3|45622
1681911600000|2023-04-19 13:40:00|990.7|990.4|992.1|991.9|992.5|992.3|990.2|990|64103
1681911900000|2023-04-19 13:45:00|992|991.7|995.2|994.9|995.3|995.1|991.9|991.6|79360
1681912200000|2023-04-19 13:50:00|995.4|995|995.3|995.1|996|995.8|995|994.7|12534
1681912500000|2023-04-19 13:55:00|995.4|995|995.3|995.1|996|995.7|994.1|993.8|45707
1681912800000|2023-04-19 14:00:00|995.1|994.9|994.6|994.4|995.3|995.2|994|993.8|29462
1681913100000|2023-04-19 14:05:00|994.5|994.3|995.9|995.8|995.9|995.8|993.9|993.6|29749
1681913400000|2023-04-19 14:10:00|996|995.7|996.4|996.1|996.6|996.4|995.8|995.6|19599
1681913700000|2023-04-19 14:15:00|996.6|996.2|996.9|996.6|996.9|996.7|995.8|995.5|36476
1681914000000|2023-04-19 14:20:00|996.8|996.7|998.1|997.8|998.6|998.5|996.5|996.2|43010
1681914300000|2023-04-19 14:25:00|998.2|997.9|999|998.8|999.5|999.3|998.1|997.8|62095
1681914600000|2023-04-19 14:30:00|998.7|998.5|998.5|998.3|999.2|999|997.7|997.5|49277
1681914900000|2023-04-19 14:35:00|998.6|998.4|999.8|999.6|999.8|999.6|997.9|997.8|54152
1681915200000|2023-04-19 14:40:00|999.7|999.7|999.8|999.7|999.9|999.8|998.3|998.1|42411
1681915500000|2023-04-19 14:45:00|1000|999.8|999.7|999.5|1000.4|1000|999.5|999.3|40087
1681915800000|2023-04-19 14:50:00|999.6|999.6|1000.8|1000.4|1000.8|1000.6|999.4|999.2|41299
1681916100000|2023-04-19 14:55:00|1000.6|1000.6|1001|1000.8|1002|1001.8|1000.6|1000.6|44787
1681916400000|2023-04-19 15:00:00|1000.8|1000.4|1000.2|999.9|1000.8|1000.4|999.2|999|94216
1681916700000|2023-04-19 15:05:00|1000|999.5|999.4|999.3|1000.2|999.9|998.4|998.2|34592
1681917000000|2023-04-19 15:10:00|999.6|999.4|999.4|999.1|1000|999.9|999.2|999|42465
1681917300000|2023-04-19 15:15:00|999.5|999.2|999.9|999.8|1000.2|1000|999.3|999.1|59330
1681917600000|2023-04-19 15:20:00|1000.2|1000|1000.4|1000.2|1000.8|1000.4|999.8|999.7|76897
1681917900000|2023-04-19 15:25:00|1000|999.9|1001|1000.6|1001|1000.6|999.7|999.5|139706
1681974000000|2023-04-20 07:00:00|1007.2|1005.6|1021.4|1020|1021.8|1020.6|1005.2|1004.6|144298
1681974300000|2023-04-20 07:05:00|1019.6|1018.2|1016|1014.8|1021.8|1021|1015.6|1014.6|113987
1681974600000|2023-04-20 07:10:00|1015.8|1015|1016.4|1015.8|1018.6|1018.4|1013|1012.4|104662
1681974900000|2023-04-20 07:15:00|1015.8|1015.2|1010.2|1009.6|1015.8|1015.2|1010|1009.2|84256
1681975200000|2023-04-20 07:20:00|1010|1009.2|1013.8|1013.2|1014.6|1014|1009.8|1009.2|67796
1681975500000|2023-04-20 07:25:00|1013.6|1012.8|1008.2|1008|1013.8|1012.8|1007.8|1007.2|62835
1681975800000|2023-04-20 07:30:00|1008|1007.6|1007|1006.4|1008.6|1008|1006.6|1005.8|63746
1681976100000|2023-04-20 07:35:00|1006.8|1006.2|1004.2|1003.6|1007|1006.4|1002.4|1001.8|45780
1681976400000|2023-04-20 07:40:00|1004|1003.4|1005|1004.4|1006.8|1006.2|1002.2|1001.4|34641
1681976700000|2023-04-20 07:45:00|1005.2|1004.6|1006.8|1006.2|1007|1006.4|1004.6|1004.2|49315
1681977000000|2023-04-20 07:50:00|1006.6|1006.4|1006.4|1005.8|1007|1006.6|1005|1004.6|20398
1681977300000|2023-04-20 07:55:00|1006.2|1006|1004.8|1004.4|1006.8|1006.4|1003.8|1003.4|43419
1681977600000|2023-04-20 08:00:00|1004.6|1004.2|1003|1002.4|1005.2|1004.6|1002.4|1002|24997
1681977900000|2023-04-20 08:05:00|1002.4|1002|1002.4|1002|1004.8|1004.4|1002|1001.8|61660
1681978200000|2023-04-20 08:10:00|1002.6|1002.2|1003.8|1003.6|1003.8|1003.6|1002.2|1001.8|16697
1681978500000|2023-04-20 08:15:00|1003.6|1003.2|1003.6|1003.2|1004.8|1004.6|1002.6|1002.2|61090
1681978800000|2023-04-20 08:20:00|1003.4|1003|1005.2|1004.8|1005.8|1005.4|1003.4|1003|59411
1681979100000|2023-04-20 08:25:00|1005.6|1005.2|1002.6|1002.4|1006.2|1005.6|1002.6|1002.2|70576
1681979400000|2023-04-20 08:30:00|1002.8|1002.6|1001|1000.6|1003.2|1002.8|1001|1000.6|46924
1681979700000|2023-04-20 08:35:00|1000.8|1000.4|1000.6|1000.2|1001.4|1001|999.8|999.3|42743
1681980000000|2023-04-20 08:40:00|1000.8|1000.4|999.5|999.2|1001.4|1001.2|999.4|999.2|21735
1681980300000|2023-04-20 08:45:00|999.4|999.1|1002.2|1002|1003|1002.6|999.2|999.1|63956
1681980600000|2023-04-20 08:50:00|1002.4|1002.2|1003|1002.8|1003|1002.8|1001.8|1001.4|15862
1681980900000|2023-04-20 08:55:00|1002.6|1002.2|1003.4|1003|1004.8|1004.2|1001.8|1001.6|26847
1681981200000|2023-04-20 09:00:00|1003.2|1002.8|1002.8|1002.6|1004.2|1004|1002.6|1002.2|15754
1681981500000|2023-04-20 09:05:00|1002.6|1002.2|1003.8|1003.4|1004|1003.6|1002|1001.6|28535
1681981800000|2023-04-20 09:10:00|1003.6|1003.2|1004.2|1003.8|1004.2|1003.8|1002.4|1002.2|18700
1681982100000|2023-04-20 09:15:00|1004|1004|1004.2|1003.8|1004.8|1004.4|1003.8|1003.4|12295
1681982400000|2023-04-20 09:20:00|1004|1004|1003.2|1002.8|1004.4|1004|1002.8|1002.4|9888
1681982700000|2023-04-20 09:25:00|1003.4|1003|1003.6|1003.2|1004.4|1004|1002.6|1002.2|16327
1681983000000|2023-04-20 09:30:00|1003.4|1002.8|1002.4|1002|1003.4|1003|1002.2|1002|18420
1681983300000|2023-04-20 09:35:00|1002.6|1002.2|1001|1000.8|1002.6|1002.2|1001|1000.6|37018
1681983600000|2023-04-20 09:40:00|1000.8|1000.6|1001.8|1001.4|1001.8|1001.4|999.3|999.1|45654
1681983900000|2023-04-20 09:45:00|1001.6|1002.2|1003.2|1002.8|1004.8|1004.4|1001.6|1002|84655
1681984200000|2023-04-20 09:50:00|1003|1002.6|1001.2|1000.8|1003.2|1002.8|1000.8|1000.6|16763
1681984500000|2023-04-20 09:55:00|1001.4|1001|1000.6|1000.2|1001.4|1001|999.9|999.7|125525
1681984800000|2023-04-20 10:00:00|1000.8|1000.4|1000.6|1000.2|1001.8|1001.6|1000.4|1000.2|30629
1681985100000|2023-04-20 10:05:00|1000.4|1000.4|1000.6|1000.2|1001.2|1001|999.2|999|87535
1681985400000|2023-04-20 10:10:00|1000.4|1000|1000.2|1000|1001.2|1000.8|999.8|999.7|277242
1681985700000|2023-04-20 10:15:00|1000.4|1000.2|998.6|998.5|1000.4|1000.2|998.4|998.2|323807
1681986000000|2023-04-20 10:20:00|999.1|998.8|994.4|994|999.1|998.8|994.4|994|132900
1681986300000|2023-04-20 10:25:00|994.3|994.5|994.5|994.3|995.8|995.4|994.3|994.2|43181
1681986600000|2023-04-20 10:30:00|994.4|994|994.9|994.7|996|995.8|993.4|993.1|54082
1681986900000|2023-04-20 10:35:00|995.1|994.8|994.8|994.6|995.9|995.6|994.2|993.8|28995
1681987200000|2023-04-20 10:40:00|994.7|994.3|994.5|994.3|994.7|994.3|993.2|993|59565
1681987500000|2023-04-20 10:45:00|994.8|994.2|996.7|996.4|997|996.7|994.5|994.2|30652
1681987800000|2023-04-20 10:50:00|996.6|996.3|997.7|997.4|998.3|998|996.6|996.3|55024
1681988100000|2023-04-20 10:55:00|997.9|997.6|999.3|999.1|999.3|999.1|997.6|997.3|34404
1681988400000|2023-04-20 11:00:00|999.4|999|997.6|997.3|1000|999.8|997.5|997.2|9670
1681988700000|2023-04-20 11:05:00|997.7|997.2|995.5|995.2|997.7|997.4|994.7|994.5|20382
1681989000000|2023-04-20 11:10:00|995.7|995.4|997.8|997.5|998.4|998.2|995.7|995.4|21515
1681989300000|2023-04-20 11:15:00|997.7|997.4|996.5|996.2|998.2|998|996.2|996|19748
1681989600000|2023-04-20 11:20:00|996.6|996.3|996.7|996.4|996.8|996.7|996.3|996|4115
1681989900000|2023-04-20 11:25:00|996.6|996.3|995.9|995.8|997.2|996.9|995.7|995.4|21221
1681990200000|2023-04-20 11:30:00|996.1|995.7|996.7|996.5|997.5|997.2|996.1|995.6|19199
1681990500000|2023-04-20 11:35:00|997|996.6|995.5|995.3|997|996.8|995.4|995.2|19370
1681990800000|2023-04-20 11:40:00|995.4|995|995.9|995.6|996.1|995.8|994.6|994.3|23365
1681991100000|2023-04-20 11:45:00|996|995.7|993.3|993|996|995.7|992.9|992.6|18121
1681991400000|2023-04-20 11:50:00|993.2|992.7|992.4|992.3|993.5|993.2|992.4|992.3|32562
1681991700000|2023-04-20 11:55:00|992.7|992.5|991.8|991.6|993|992.9|991.8|991.6|50365
1681992000000|2023-04-20 12:00:00|991.6|991.4|990.4|990.1|992.1|991.8|990.2|990|35728
1681992300000|2023-04-20 12:05:00|990.3|990.2|988.2|987.9|990.9|990.7|987.7|987.3|67444
1681992600000|2023-04-20 12:10:00|988.1|987.8|988.2|988|988.6|988.3|987.8|987.5|45058
1681992900000|2023-04-20 12:15:00|988.1|987.9|989|988.8|989.6|989.4|987.9|987.7|23206
1681993200000|2023-04-20 12:20:00|988.9|988.5|989.9|989.6|989.9|989.7|988.8|988.5|67451
1681993500000|2023-04-20 12:25:00|990.1|989.7|990.6|990.2|991.7|991.4|989.9|989.6|17912
1681993800000|2023-04-20 12:30:00|990.8|991|987.9|987.6|992|991|987.1|986.7|48878
1681994100000|2023-04-20 12:35:00|987.8|987.5|989.2|989|990.3|990|987.8|987.5|41426
1681994400000|2023-04-20 12:40:00|989.3|989.1|990.7|990.4|990.9|990.7|988.9|988.6|61123
1681994700000|2023-04-20 12:45:00|990.6|990.1|988.6|988.4|991.1|990.8|988.4|988.1|35499
1681995000000|2023-04-20 12:50:00|988.7|988.3|990.1|989.9|990.3|990.1|988.7|988.3|17711
1681995300000|2023-04-20 12:55:00|990.3|990|991.2|991|992.1|992|990.3|989.9|17666
1681995600000|2023-04-20 13:00:00|991.3|990.7|991.9|991.7|992.9|992.7|990.9|990.6|12798
1681995900000|2023-04-20 13:05:00|992.1|991.9|991.4|991.3|992.2|991.9|990.4|990.1|27014
1681996200000|2023-04-20 13:10:00|991.3|991.2|992.4|992.3|992.7|992.6|990.4|990.2|14516
1681996500000|2023-04-20 13:15:00|992.7|992.2|993.6|993.4|993.9|993.6|992.5|992.2|47194
1681996800000|2023-04-20 13:20:00|993.5|993.2|992.4|992.2|993.7|993.5|992.4|992.2|19704
1681997100000|2023-04-20 13:25:00|992.3|992.3|992.7|992.5|994|993.7|992.3|992.2|17508
1681997400000|2023-04-20 13:30:00|992.8|992.4|991|990.8|993.9|993.7|991|990.8|56238
1681997700000|2023-04-20 13:35:00|991.1|990.9|990.7|990.4|992|991.7|990.2|990|32467
1681998000000|2023-04-20 13:40:00|990.6|990.5|993|992.8|993.1|993|989.8|989.6|19236
1681998300000|2023-04-20 13:45:00|992.9|992.5|993.3|993|993.5|993.2|990.6|990.3|21582
1681998600000|2023-04-20 13:50:00|993.4|993.1|994|993.8|994.9|994.6|992.6|992.4|38758
1681998900000|2023-04-20 13:55:00|993.9|993.9|993.2|992.7|994.2|994|992.9|992.4|23524
1681999200000|2023-04-20 14:00:00|993.1|992.9|991.7|991.4|993.3|993|991.2|991|32192
1681999500000|2023-04-20 14:05:00|991.6|991.5|992.2|992|992.7|992.5|991.6|991.3|34910
1681999800000|2023-04-20 14:10:00|992.4|992.2|992.5|992.3|993|992.8|991.8|991.5|32112
1682000100000|2023-04-20 14:15:00|992.4|991.9|993.1|992.9|993.2|993|991.4|991.2|53447
1682000400000|2023-04-20 14:20:00|993|993|993.4|993.2|993.8|993.6|992.8|992.5|15168
1682000700000|2023-04-20 14:25:00|993.3|993.1|994.1|994|994.2|994|992.8|992.7|37422
1682001000000|2023-04-20 14:30:00|994.2|994.1|994.9|994.8|995.6|995.3|993.7|993.5|26249
1682001300000|2023-04-20 14:35:00|995|995|993.7|993.5|995.5|995.3|993.7|993.5|24371
1682001600000|2023-04-20 14:40:00|993.6|993.4|993.6|993.4|994.6|994.4|993.5|993.3|23120
1682001900000|2023-04-20 14:45:00|993.7|993.5|994|993.9|994.7|994.4|993.6|993.4|9864
1682002200000|2023-04-20 14:50:00|994.2|994.1|994.3|994.1|994.7|994.6|993.3|993.1|39336
1682002500000|2023-04-20 14:55:00|994.5|994.2|995.6|995.3|995.7|995.6|994|993.8|38960
1682002800000|2023-04-20 15:00:00|995.5|995.4|995|994.9|995.9|995.6|994.9|994.8|24098
1682003100000|2023-04-20 15:05:00|994.9|994.7|994.3|994.2|995|994.9|993.4|993.2|37549
1682003400000|2023-04-20 15:10:00|994.5|994.3|994.4|994.2|994.7|994.5|993.8|993.7|26498
1682003700000|2023-04-20 15:15:00|994.5|994.3|993.2|993|994.5|994.3|992.6|992.4|48689
1682004000000|2023-04-20 15:20:00|993.3|993.1|992.6|992.5|993.4|993.3|992.1|991.9|52398
1682004300000|2023-04-20 15:25:00|992.5|992.4|993.1|992.9|993.6|993.4|992.2|992|97619
1682060400000|2023-04-21 07:00:00|985.1|983.3|984.6|983.8|987.9|987.2|984.1|983.2|39971
1682060700000|2023-04-21 07:05:00|984.7|983.9|988.5|988.1|988.7|988.3|984.2|983.8|17268
1682061000000|2023-04-21 07:10:00|988.6|988.2|987|986.6|989.3|988.7|986.1|985.6|15777
1682061300000|2023-04-21 07:15:00|987.5|986.5|985.1|984.8|989|988.5|985.1|984.8|37191
1682061600000|2023-04-21 07:20:00|985|984.6|985.2|984.9|987.4|987.1|984.8|984.3|30977
1682061900000|2023-04-21 07:25:00|985.1|984.8|983.4|983.1|985.6|985.2|982.5|982.2|66500
1682062200000|2023-04-21 07:30:00|983.3|982.8|983.1|982.6|983.3|982.8|980.2|980|54839
1682062500000|2023-04-21 07:35:00|983|982.7|984|983.6|985|984.6|981.5|981|37572
1682062800000|2023-04-21 07:40:00|984.1|983.7|980.7|980.4|984.3|983.9|980.5|980.3|38286
1682063100000|2023-04-21 07:45:00|980.6|980.6|982.7|982.3|983.3|982.8|980.6|980.6|18254
1682063400000|2023-04-21 07:50:00|982.6|982.2|984.5|984.3|985.5|985.1|982.3|982|18193
1682063700000|2023-04-21 07:55:00|984.6|984.4|983.6|983.2|986.2|985.9|983.4|983.1|21465
1682064000000|2023-04-21 08:00:00|983.4|983.3|984.6|984.2|985.6|985.4|983.4|983.1|25860
1682064300000|2023-04-21 08:05:00|984.7|984.3|984.7|984.4|985.8|985.5|983.8|983.5|39202
1682064600000|2023-04-21 08:10:00|984.8|984.5|983.7|983.4|985|984.7|983.6|983.4|5561
1682064900000|2023-04-21 08:15:00|983.9|983.5|985.5|985.2|985.8|985.7|983.7|983.4|13628
1682065200000|2023-04-21 08:20:00|985.4|985.3|986.2|986.1|986.6|986.4|984.4|984.2|20982
1682065500000|2023-04-21 08:25:00|986.3|985.9|986.7|986.4|987.9|987.5|986.2|985.9|24926
1682065800000|2023-04-21 08:30:00|986.9|986.5|985.7|985.4|987.2|986.9|984.5|984.4|32695
1682066100000|2023-04-21 08:35:00|985.6|985.3|985.7|985.4|986.4|986|984.9|984.6|6503
1682066400000|2023-04-21 08:40:00|985.8|985.3|986.1|985.8|986.5|986.2|985.2|985|7657
1682066700000|2023-04-21 08:45:00|986|985.5|984.3|984.1|986.2|985.9|984.3|984|18590
1682067000000|2023-04-21 08:50:00|984.5|984.2|984.7|984.4|985.3|985|984.1|983.8|25999
1682067300000|2023-04-21 08:55:00|984.6|984.3|984.2|983.9|985.3|985.1|984.2|983.9|13567
1682067600000|2023-04-21 09:00:00|984.1|984|985|984.8|985.7|985.4|984.1|983.9|10146
1682067900000|2023-04-21 09:05:00|984.9|984.7|984.5|984.4|985.3|985.1|984.3|984|48325
1682068200000|2023-04-21 09:10:00|984.6|984.3|985.6|985.3|985.9|985.6|984.1|984|16518
1682068500000|2023-04-21 09:15:00|985.7|985.4|985.7|985.5|986.5|986.3|985.5|985.3|14591
1682068800000|2023-04-21 09:20:00|986|985.7|987.4|987.3|988|987.7|985.9|985.6|22853
1682069100000|2023-04-21 09:25:00|987.7|987.2|989.4|989.2|989.6|989.3|986.9|986.7|8125
1682069400000|2023-04-21 09:30:00|989.7|989.4|988.5|988.3|990.9|990.5|988.1|987.8|21227
1682069700000|2023-04-21 09:35:00|988.6|988.2|988.6|988.4|989.1|988.8|987.7|987.5|5887
1682070000000|2023-04-21 09:40:00|988.5|988.1|988.2|987.9|989.7|989.4|988.2|987.9|14717
1682070300000|2023-04-21 09:45:00|988.1|987.8|987.5|987.3|989.1|988.8|987.3|987|24874
1682070600000|2023-04-21 09:50:00|987.6|987.2|984.3|984|987.7|987.4|984.2|983.8|57792
1682070900000|2023-04-21 09:55:00|984.2|983.9|983.8|983.5|984.2|984|981.8|981.5|84707
1682071200000|2023-04-21 10:00:00|983.9|983.6|983.8|983.6|983.9|983.8|982.1|982|77206
1682071500000|2023-04-21 10:05:00|983.9|983.7|983.3|983|983.9|983.7|981.4|981.1|40013
1682071800000|2023-04-21 10:10:00|983.4|982.9|984.2|983.8|984.5|984.1|983|982.8|14420
1682072100000|2023-04-21 10:15:00|984.1|983.7|984|983.8|984.5|984.2|983.5|983.3|3474
1682072400000|2023-04-21 10:20:00|983.9|983.9|984.1|984|985.9|985.5|983.9|983.8|15572
1682072700000|2023-04-21 10:25:00|984|983.8|984|983.9|984.2|984|983.2|983.1|12421
1682073000000|2023-04-21 10:30:00|984.2|984|985|984.7|985.2|984.9|984|983.7|17875
1682073300000|2023-04-21 10:35:00|984.9|984.6|989.5|989.4|990.1|989.7|984.9|984.6|50506
1682073600000|2023-04-21 10:40:00|989.7|989.2|987|986.6|989.7|989.6|986.8|986.4|18017
1682073900000|2023-04-21 10:45:00|986.9|986.5|988.2|987.9|988.7|988.3|986.8|986.5|19556
1682074200000|2023-04-21 10:50:00|988.1|988.2|986.7|986.4|988.8|988.5|986.7|986.4|11897
1682074500000|2023-04-21 10:55:00|986.6|986.5|986.7|986.4|987.2|987|986.3|986|6469
1682074800000|2023-04-21 11:00:00||986.5||986.5||986.5||986.5|1571
1682075100000|2023-04-21 11:05:00|988.6|988|987.3|987|989.4|989.2|986.8|986.5|38199
1682075400000|2023-04-21 11:10:00|987.2|986.6|988.9|988.7|989|988.7|987|986.6|10845
1682075700000|2023-04-21 11:15:00|988.8|988.5|987.7|987.4|989.5|989.3|987.4|987.2|15980
1682076000000|2023-04-21 11:20:00|987.6|987.2|988.1|987.8|988.4|988.1|986.9|986.6|7357
1682076300000|2023-04-21 11:25:00|988|987.7|986.8|986.6|988.1|987.7|986.1|985.9|6059
1682076600000|2023-04-21 11:30:00|986.6|986.3|986.5|986.2|987|986.8|985.8|985.5|12722
1682076900000|2023-04-21 11:35:00|986.7|986.3|987.1|987|987.3|987|986.3|986|20027
1682077200000|2023-04-21 11:40:00|987.2|986.6|987.7|987.4|988.2|988.1|986.8|986.6|19654
1682077500000|2023-04-21 11:45:00|987.6|987.3|986.9|986.8|987.6|987.3|986|985.8|10203
1682077800000|2023-04-21 11:50:00|987|986.7|986.8|986.5|987.6|987.3|986.6|986.3|15898
1682078100000|2023-04-21 11:55:00|986.7|986.6|986.9|986.7|987.3|987|985.2|985|30116
1682078400000|2023-04-21 12:00:00|986.8|986.3|988.7|988.4|988.7|988.5|986.5|986.3|10310
1682078700000|2023-04-21 12:05:00|988.8|988.6|989.4|989.2|989.6|989.3|988.2|987.9|25901
1682079000000|2023-04-21 12:10:00|989.5|989.3|990.3|990|991.2|991|989.4|989.3|23857
1682079300000|2023-04-21 12:15:00|990.5|990.2|989.6|989.5|990.5|990.2|989.1|988.9|6472
1682079600000|2023-04-21 12:20:00|989.8|989.6|989.9|989.7|990.4|990.2|989.8|989.6|8584
1682079900000|2023-04-21 12:25:00|990|989.8|989.1|988.9|990|989.8|988.7|988.4|7621
1682080200000|2023-04-21 12:30:00|988.7|989|988.5|988.2|988.8|989|987.6|987.3|17069
1682080500000|2023-04-21 12:35:00|988.4|988.1|988.6|988.3|988.9|988.8|988.3|988|10852
1682080800000|2023-04-21 12:40:00|988.8|988.4|988.3|988|988.9|988.7|988.1|987.8|5401
1682081100000|2023-04-21 12:45:00|988.2|987.9|986.6|986.4|988.3|988|986.3|986.1|16789
1682081400000|2023-04-21 12:50:00|986.5|986.3|986|985.9|987.2|987|986|985.8|5380
1682081700000|2023-04-21 12:55:00|986.1|985.8|988|987.8|988.4|988.2|986.1|985.8|26885
1682082000000|2023-04-21 13:00:00|988.1|987.4|987.3|987.1|988.1|987.5|986.5|986.2|12886
1682082300000|2023-04-21 13:05:00|987.2|987.4|987.8|987.6|988.5|988.3|987.2|987.4|9892
1682082600000|2023-04-21 13:10:00|987.7|987.5|986.2|986|987.8|987.5|986.2|986|5161
1682082900000|2023-04-21 13:15:00|986.4|986.1|987.5|987.4|987.9|987.7|986.2|986|6273
1682083200000|2023-04-21 13:20:00|987.7|987.5|988.5|988.3|989.2|989.1|987.2|986.9|24406
1682083500000|2023-04-21 13:25:00|988.9|988.4|988.1|987.8|989.2|988.8|987.9|987.7|31974
1682083800000|2023-04-21 13:30:00|988|987.9|985.6|985.5|988|987.9|985.2|985|45866
1682084100000|2023-04-21 13:35:00|985.5|985.2|984|983.8|986.3|986|983.9|983.7|19722
1682084400000|2023-04-21 13:40:00|984.1|983.9|984.5|984.2|985.4|985.2|984|983.7|31980
1682084700000|2023-04-21 13:45:00|984.6|984.3|988.1|987.8|988.2|988|984.4|984.1|315067
1682085000000|2023-04-21 13:50:00|988|987.9|989.1|989|989.7|989.4|986.7|986.5|42007
1682085300000|2023-04-21 13:55:00|989|988.9|989.4|989.1|990.8|990.6|988.4|988.1|27407
1682085600000|2023-04-21 14:00:00|989.5|989.2|992.4|992.1|992.5|992.1|989.5|989.2|65961
1682085900000|2023-04-21 14:05:00|992.3|992|992.6|992.2|993.5|993.2|991.7|991.4|86076
1682086200000|2023-04-21 14:10:00|992.5|992.3|992.9|992.6|993.7|993.5|991.9|991.6|23420
1682086500000|2023-04-21 14:15:00|993.1|992.7|993.5|993.3|993.9|993.6|992.3|992.1|24010
1682086800000|2023-04-21 14:20:00|993.7|993.4|993.6|993.4|994|993.8|992.5|992.4|50373
1682087100000|2023-04-21 14:25:00|993.7|993.5|992.2|991.9|994.5|994.3|992|991.8|61679
1682087400000|2023-04-21 14:30:00|992.1|991.8|993.5|993.3|993.6|993.4|991.5|991.3|12226
1682087700000|2023-04-21 14:35:00|993.3|993.2|991.1|990.9|993.3|993.4|991.1|990.9|25207
1682088000000|2023-04-21 14:40:00|991|990.7|988.2|988.1|991.3|991.2|988.2|988|28652
1682088300000|2023-04-21 14:45:00|988.4|988.2|989.6|989.4|989.7|989.4|987.8|987.6|51564
1682088600000|2023-04-21 14:50:00|989.5|989.3|989.5|989.4|990|989.8|989.3|989.1|22273
1682088900000|2023-04-21 14:55:00|989.7|989.5|989.4|989.2|990.5|990.4|988.6|988.4|36445
1682089200000|2023-04-21 15:00:00|989.5|989.3|990.6|990.5|990.8|990.6|988.9|988.7|46943
1682089500000|2023-04-21 15:05:00|990.5|990.3|991.1|990.8|992|991.9|990.3|990.1|29013
1682089800000|2023-04-21 15:10:00|991.2|990.8|990.5|990.3|991.5|991.3|990.1|989.9|19650
1682090100000|2023-04-21 15:15:00|990.4|990.2|991.3|991.1|991.9|991.7|990.2|989.9|26578
1682090400000|2023-04-21 15:20:00|991.2|991|989.5|989.2|991.6|991.3|989.5|989.2|36764
1682090700000|2023-04-21 15:25:00|989.3|989|990|989.7|990.2|989.9|989|988.7|31956
1682319600000|2023-04-24 07:00:00|986.3|985.2|988.8|988.1|989|988.5|983.5|982.7|70610
1682319900000|2023-04-24 07:05:00|988|988.2|987.8|987.1|988.3|988.4|984.2|983.6|26148
1682320200000|2023-04-24 07:10:00|987.5|987.6|985.7|985.1|988.2|987.7|982.5|982|118613
1682320500000|2023-04-24 07:15:00|985.6|985.3|989.6|989.2|991|990.5|985.4|985|38342
1682320800000|2023-04-24 07:20:00|989.4|989.1|991.1|990.6|991.4|991.2|988.4|988.1|40675
1682321100000|2023-04-24 07:25:00|991|990.7|991.7|991.4|992.1|991.7|990.1|989.7|15991
1682321400000|2023-04-24 07:30:00|991.6|991.3|989.8|989.5|991.6|991.4|989.3|988.9|21666
1682321700000|2023-04-24 07:35:00|990|989.7|989.4|989.2|991.6|991.3|988.7|988.3|50539
1682322000000|2023-04-24 07:40:00|989.5|988.4|990|989.7|990.1|989.9|988.7|988.2|25048
1682322300000|2023-04-24 07:45:00|990.1|989.8|991.5|991.3|992.7|992.3|989.1|988.7|15692
1682322600000|2023-04-24 07:50:00|991.4|991|990.9|990.6|992.5|992.1|990.3|990|34236
1682322900000|2023-04-24 07:55:00|990.8|990.3|990.6|990.2|991|990.6|989.5|989.1|18087
1682323200000|2023-04-24 08:00:00|990.5|990.4|994.5|994.2|994.9|994.5|990.5|990.2|35596
1682323500000|2023-04-24 08:05:00|994.7|994.4|993.4|993|995.3|995|993|992.6|48948
1682323800000|2023-04-24 08:10:00|993.5|993.1|992.8|992.5|994.3|994|991.8|991.4|24321
1682324100000|2023-04-24 08:15:00|992.7|992.6|993.2|992.9|993.6|993.5|991.6|991.4|18568
1682324400000|2023-04-24 08:20:00|993.1|992.6|992.2|991.9|993.3|992.9|991.5|991.2|22140
1682324700000|2023-04-24 08:25:00|992.4|992.1|991.6|991.3|993.6|993.3|991.4|991|16053
1682325000000|2023-04-24 08:30:00|991.5|991.2|991.5|991.1|992.9|992.6|991.1|991|11093
1682325300000|2023-04-24 08:35:00|991.7|991.2|991.2|991.1|992.3|992|991|990.8|63168
1682325600000|2023-04-24 08:40:00|991.3|991|991.1|990.8|991.8|991.5|991|990.8|11741
1682325900000|2023-04-24 08:45:00|991|990.9|990.8|990.5|991.8|991.5|989.6|989.4|68276
1682326200000|2023-04-24 08:50:00|991.1|990.6|993.4|993.2|993.5|993.2|990.7|990.5|19367
1682326500000|2023-04-24 08:55:00|993.1|992.8|993.4|993.2|993.9|993.6|992.6|992.3|37237
1682326800000|2023-04-24 09:00:00|993.9|993.1|995.1|994.7|995.7|995.4|993.5|993.1|23832
1682327100000|2023-04-24 09:05:00|995|994.8|995.3|995|995.8|995.5|994.3|994.1|31008
1682327400000|2023-04-24 09:10:00|995.2|995.1|998|997.7|998|997.7|995.2|995|53719
1682327700000|2023-04-24 09:15:00|998.1|997.8|998.6|998.4|998.6|998.5|997.3|997|21532
1682328000000|2023-04-24 09:20:00|998.7|998.5|999.3|999|1000|999.7|998.6|998.3|18370
1682328300000|2023-04-24 09:25:00|999.2|998.8|997.6|997.4|999.3|999.1|997.6|997.4|27352
1682328600000|2023-04-24 09:30:00|997.7|997.5|997.6|997.3|998.3|998|996.9|996.7|19885
1682328900000|2023-04-24 09:35:00|998|997.4|997.8|997.5|998.5|998.2|996.9|996.7|12788
1682329200000|2023-04-24 09:40:00|997.7|997.4|997.2|997|997.7|997.4|996.8|996.6|6613
1682329500000|2023-04-24 09:45:00|997.3|997.1|995.9|995.7|997.5|997.3|995.9|995.6|7153
1682329800000|2023-04-24 09:50:00|996|995.8|996|995.8|997.3|997|995.5|995.3|41766
1682330100000|2023-04-24 09:55:00|995.9|995.7|995.5|995.3|996.6|996.4|995.5|995.3|22446
1682330400000|2023-04-24 10:00:00|995.9|995.7|995.5|995.2|996|995.8|994.6|994.4|22373
1682330700000|2023-04-24 10:05:00|995.4|995.3|994.7|994.5|995.9|995.6|994.7|994.5|15003
1682331000000|2023-04-24 10:10:00|994.8|994.6|995.1|994.9|995.6|995.4|994.6|994.4|21322
1682331300000|2023-04-24 10:15:00|995|994.8|997|996.8|997|996.8|994.9|994.7|40299
1682331600000|2023-04-24 10:20:00|996.8|996.7|996.6|996.3|997.4|997.1|996|995.7|6667
1682331900000|2023-04-24 10:25:00|996.7|996.4|995.9|995.7|996.7|996.5|995.9|995.7|8210
1682332200000|2023-04-24 10:30:00|996.1|995.8|996.1|995.8|996.5|996.3|995.8|995.6|12064
1682332500000|2023-04-24 10:35:00|996|995.9|996.9|996.6|997.3|997.1|996|995.7|13682
1682332800000|2023-04-24 10:40:00|996.8|996.4|996.8|996.6|996.8|996.7|996.2|995.9|8879
1682333100000|2023-04-24 10:45:00|996.9|996.7|996|995.8|997.1|996.9|995.7|995.5|22511
1682333400000|2023-04-24 10:50:00|995.9|995.7|996|995.7|996.1|995.8|995.2|995|14216
1682333700000|2023-04-24 10:55:00|995.9|995.6|996.6|996.4|996.7|996.5|995.1|994.8|8224
1682334000000|2023-04-24 11:00:00|996.5|996.1|995.5|995.2|996.5|996.1|995|994.7|10064
1682334300000|2023-04-24 11:05:00|995.4|994.9|996.7|996.3|997.1|996.8|994.9|994.6|9065
1682334600000|2023-04-24 11:10:00|996.6|996.4|995.5|995.2|997|996.7|995.5|995.2|7798
1682334900000|2023-04-24 11:15:00|995.6|995.3|996.4|996.2|996.5|996.4|995.1|994.8|12930
1682335200000|2023-04-24 11:20:00|996.5|996.3|996.2|995.9|996.9|996.6|995.8|995.6|8980
1682335500000|2023-04-24 11:25:00|996.1|995.8|996.1|996|996.4|996.2|995.4|995.2|6288
1682335800000|2023-04-24 11:30:00|996.3|995.9|995.3|995|996.6|996.4|995.3|995|15091
1682336100000|2023-04-24 11:35:00|995.2|994.9|995.3|995.2|995.9|995.7|994.9|994.5|12975
1682336400000|2023-04-24 11:40:00|995.4|995.3|995.2|995|995.7|995.5|995.1|994.8|6380
1682336700000|2023-04-24 11:45:00|995.4|995.2|994.6|994.4|995.5|995.3|994.5|994.3|15642
1682337000000|2023-04-24 11:50:00|994.7|994.5|995.1|994.9|995.3|995.1|994.7|994.5|6614
1682337300000|2023-04-24 11:55:00|995|994.7|995.4|995.2|995.6|995.4|994.9|994.6|7480
1682337600000|2023-04-24 12:00:00|995.6|995.4|996|995.7|996|995.8|995.4|995.2|8780
1682337900000|2023-04-24 12:05:00|996.1|995.8|996.1|995.8|996.5|996.3|995.5|995.3|10517
1682338200000|2023-04-24 12:10:00|996|995.7|994.3|994.1|996.3|996.1|994.3|994|10921
1682338500000|2023-04-24 12:15:00|994.4|994.2|994|993.8|994.4|994.2|993.6|993.3|32888
1682338800000|2023-04-24 12:20:00|994.2|993.9|993.6|993.4|994.6|994.4|993.4|993.3|2141
1682339100000|2023-04-24 12:25:00|993.7|993.3|992.7|992.5|993.7|993.5|992.5|992.3|7739
1682339400000|2023-04-24 12:30:00|992.9|992.6|992.5|992.4|992.9|992.8|991.8|991.5|26902
1682339700000|2023-04-24 12:35:00|992.4|992.3|992.4|992.2|992.8|992.5|991.8|991.7|41162
1682340000000|2023-04-24 12:40:00|992.5|992.3|992.1|991.9|992.5|992.4|991.9|991.7|41912
1682340300000|2023-04-24 12:45:00|992|991.8|992.7|992.5|992.8|992.6|991.9|991.7|29003
1682340600000|2023-04-24 12:50:00|993|992.6|992.1|992|993.2|993|992.1|992|10821
1682340900000|2023-04-24 12:55:00|992|991.8|993.1|992.9|993.4|993.1|991.7|991.5|48766
1682341200000|2023-04-24 13:00:00|993.3|993|992.8|992.6|993.3|993.1|992.2|991.9|8508
1682341500000|2023-04-24 13:05:00|992.7|992.5|992.6|992.4|992.7|992.6|992.2|991.9|9559
1682341800000|2023-04-24 13:10:00|992.5|992.3|993.1|992.8|993.9|993.8|992.4|992.2|18126
1682342100000|2023-04-24 13:15:00|993|992.7|993.7|993.5|994.4|994.1|992.9|992.7|7188
1682342400000|2023-04-24 13:20:00|993.5|993.4|993.9|993.6|994.5|994.3|993.4|993.2|12486
1682342700000|2023-04-24 13:25:00|993.8|993.5|994|993.7|994.1|993.9|992.8|992.5|29608
1682343000000|2023-04-24 13:30:00|993.9|993.9|996|995.7|996.7|996.5|993.8|993.5|67069
1682343300000|2023-04-24 13:35:00|995.9|995.6|996.4|996.2|997|996.7|995|994.7|57426
1682343600000|2023-04-24 13:40:00|996.8|996.6|997.3|997.1|998.2|997.9|996.3|995.9|58752
1682343900000|2023-04-24 13:45:00|997.2|997.3|998.6|998.4|998.9|998.7|996.8|996.5|95832
1682344200000|2023-04-24 13:50:00|998.4|998.3|998|997.8|998.8|998.5|997.4|997.1|111009
1682344500000|2023-04-24 13:55:00|998.1|997.9|997.2|996.9|999.1|998.9|996.9|996.6|113192
1682344800000|2023-04-24 14:00:00|997.1|996.8|997.1|996.9|997.7|997.5|996|995.8|26361
1682345100000|2023-04-24 14:05:00|997|996.7|996.2|996|997.3|996.9|995.5|995.3|25156
1682345400000|2023-04-24 14:10:00|996.3|995.8|997.7|997.5|998|997.9|995.8|995.6|26297
1682345700000|2023-04-24 14:15:00|997.9|997.6|997|996.7|998|997.8|996.3|996.1|34132
1682346000000|2023-04-24 14:20:00|996.9|996.8|996.1|995.9|997.1|996.9|995.6|995.4|31476
1682346300000|2023-04-24 14:25:00|996|996|996.5|996.3|996.9|996.6|996|995.8|51542
1682346600000|2023-04-24 14:30:00|996.6|996.4|996.9|996.7|997.7|997.5|996.6|996.4|50709
1682346900000|2023-04-24 14:35:00|997|996.5|995|994.8|997.1|996.9|994.8|994.5|29609
1682347200000|2023-04-24 14:40:00|994.9|994.7|994.3|994.1|995.2|995|993.1|992.9|66612
1682347500000|2023-04-24 14:45:00|994.1|993.8|993.9|993.7|994.7|994.5|993.4|993.2|52526
1682347800000|2023-04-24 14:50:00|994|993.8|992.8|992.7|994.1|993.9|992.4|992.2|27285
1682348100000|2023-04-24 14:55:00|992.9|992.8|993.2|993|993.7|993.6|992.6|992.5|33624
1682348400000|2023-04-24 15:00:00|993.3|993.1|992.4|992.2|993.3|993.1|991.8|991.5|42247
1682348700000|2023-04-24 15:05:00|992.5|992.1|992.1|992|992.6|992.4|991.7|991.6|56232
1682349000000|2023-04-24 15:10:00|992.3|992.1|991.7|991.5|993.2|993|991.7|991.4|57172
1682349300000|2023-04-24 15:15:00|991.5|991.4|992.3|992.2|992.3|992.2|991.3|991.1|32565
1682349600000|2023-04-24 15:20:00|992.2|992.1|991.4|991.3|992.4|992.2|991.2|991|69698
1682349900000|2023-04-24 15:25:00|991.3|991.2|990.8|990.7|991.7|991.5|990.5|990.3|102932
1682406000000|2023-04-25 07:00:00|981.9|977.3|973.8|972.7|983.2|981.8|969|967.9|175331
1682406300000|2023-04-25 07:05:00|973.7|972.9|968|967.4|977.6|976.7|967.7|967.1|48815
1682406600000|2023-04-25 07:10:00|967.8|967.3|968.3|967.6|971.7|971.1|967.7|967|118036
1682406900000|2023-04-25 07:15:00|968.2|968|969.1|968.8|972|971.5|968.2|968|83517
1682407200000|2023-04-25 07:20:00|969|968.9|962.8|962.3|969|968.9|961.8|961.5|91844
1682407500000|2023-04-25 07:25:00|962.4|961.9|962.2|961.8|965|964.5|961.8|961.6|46080
1682407800000|2023-04-25 07:30:00|962.3|961.7|965.4|964.9|967|966.7|960|959.7|66575
1682408100000|2023-04-25 07:35:00|965|965|960.3|960|965.6|965.2|959.8|959.3|89198
1682408400000|2023-04-25 07:40:00|959.9|959.8|963.1|962.6|963.5|963|959|958.7|87801
1682408700000|2023-04-25 07:45:00|963|962.5|965.4|965|965.7|965.3|962.2|961.7|18604
1682409000000|2023-04-25 07:50:00|965.3|965.1|963.5|963.2|965.6|965.1|963.1|962.7|41216
1682409300000|2023-04-25 07:55:00|963.6|963.3|965.2|964.8|965.9|965.6|962.8|962.4|55545
1682409600000|2023-04-25 08:00:00|965.1|964.9|964.7|964.3|966|965.6|962|961.7|42615
1682409900000|2023-04-25 08:05:00|964.8|964.4|961.4|961|965|964.6|960.8|960.5|47705
1682410200000|2023-04-25 08:10:00|961.3|961.1|960.8|960.4|962.5|962.1|959.4|959.2|63134
1682410500000|2023-04-25 08:15:00|960.7|960.5|960.9|960.5|962.1|961.8|959.8|959.4|33175
1682410800000|2023-04-25 08:20:00|960.8|960.4|958.7|958.4|961.3|960.9|958|957.7|52309
1682411100000|2023-04-25 08:25:00|958.6|958.1|959.9|959.5|960.4|960.1|958|957.8|41097
1682411400000|2023-04-25 08:30:00|959.8|959.6|963|962.7|963.2|962.9|959.5|959.2|45759
1682411700000|2023-04-25 08:35:00|963.2|962.8|964.6|964.3|964.6|964.3|961.9|961.6|49298
1682412000000|2023-04-25 08:40:00|965|964.4|964.4|964.1|965.1|964.9|962.8|962.5|33434
1682412300000|2023-04-25 08:45:00|964.3|964|965.2|964.9|965.3|965|963.2|963|18410
1682412600000|2023-04-25 08:50:00|965.1|964.8|964.5|964.2|965.9|965.6|964.3|964|33869
1682412900000|2023-04-25 08:55:00|964.4|964.1|964|963.8|965.2|964.9|963.3|963|26778
1682413200000|2023-04-25 09:00:00|963.9|963.7|963.1|962.8|965.4|965.1|963|962.8|48346
1682413500000|2023-04-25 09:05:00|963|962.5|962.4|962.1|964|963.7|962.3|962|22799
1682413800000|2023-04-25 09:10:00|962.5|962.2|964|963.7|964.4|964.1|962.5|962.2|48175
1682414100000|2023-04-25 09:15:00|963.9|964.1|965.2|965|965.5|965.3|963.9|964|41136
1682414400000|2023-04-25 09:20:00|965.3|965.1|966.1|965.8|966.5|966.2|964.6|964.3|29420
1682414700000|2023-04-25 09:25:00|966.2|966|964.3|964|966.8|966.5|964.2|963.9|28966
1682415000000|2023-04-25 09:30:00|964.5|964.1|964.5|964.4|965.1|964.9|963.9|963.7|19704
1682415300000|2023-04-25 09:35:00|964.6|964.5|966.4|966.1|966.7|966.5|964.5|964.2|34569
1682415600000|2023-04-25 09:40:00|966.5|966.2|966.1|965.8|966.5|966.3|964.7|964.4|26599
1682415900000|2023-04-25 09:45:00|966.4|966|967.2|966.9|967.4|967.2|966|965.7|20450
1682416200000|2023-04-25 09:50:00|967.1|967|967.3|967|967.8|967.5|967|966.8|19159
1682416500000|2023-04-25 09:55:00|967.2|967.1|967.3|967.1|967.4|967.2|966.1|965.8|29477
1682416800000|2023-04-25 10:00:00|967.4|967.2|968.6|968.2|969.3|969|967.2|967|20816
1682417100000|2023-04-25 10:05:00|968.8|968.3|967|966.9|969.5|969.2|967|966.7|33030
1682417400000|2023-04-25 10:10:00|967.1|966.8|967.3|967|967.4|967.1|966.1|965.8|31743
1682417700000|2023-04-25 10:15:00|967.5|967.2|965.2|965.1|967.6|967.3|965.2|965.1|16221
1682418000000|2023-04-25 10:20:00|965.3|965|965.5|965.4|965.9|965.6|965.1|965|30528
1682418300000|2023-04-25 10:25:00|965.8|965.6|965.3|965.1|966.2|966.1|964.4|964.2|26699
1682418600000|2023-04-25 10:30:00|965.1|965|965.3|965.1|966.1|965.9|964.9|964.6|14400
1682418900000|2023-04-25 10:35:00|965.1|965|966.6|966.4|967|966.8|964.7|964.4|62216
1682419200000|2023-04-25 10:40:00|966.5|966.5|967.5|967.2|967.9|967.6|966.5|966.3|32546
1682419500000|2023-04-25 10:45:00|967.9|967.3|965.8|965.7|968.6|968.3|965.8|965.7|43894
1682419800000|2023-04-25 10:50:00|965.7|965.4|965.2|965|965.8|965.6|965.1|965|38275
1682420100000|2023-04-25 10:55:00|965.3|965.1|965.2|964.9|965.8|965.5|963.9|963.8|29664
1682420400000|2023-04-25 11:00:00|965.1|964.7|965.7|965.5|966.3|966.1|965.1|964.7|10246
1682420700000|2023-04-25 11:05:00|965.8|965.6|966.3|966|967.1|966.8|965.4|965.1|10506
1682421000000|2023-04-25 11:10:00|966.5|966.2|965.7|965.4|966.5|966.2|964.9|964.6|20920
1682421300000|2023-04-25 11:15:00|965.6|965.2|966|965.7|966.6|966.3|965.3|965|12486
1682421600000|2023-04-25 11:20:00|965.9|965.8|966.1|965.9|966.6|966.4|965.8|965.7|14515
1682421900000|2023-04-25 11:25:00|966|965.8|964.9|964.6|966.1|965.9|964.6|964.4|27989
1682422200000|2023-04-25 11:30:00|965|964.7|964.3|964.1|965.9|965.7|964.3|964.1|21959
1682422500000|2023-04-25 11:35:00|964.2|963.9|964|963.9|965.2|965|964|963.8|8753
1682422800000|2023-04-25 11:40:00|964.1|964|962.4|962.2|964.2|964|962.4|962.2|21303
1682423100000|2023-04-25 11:45:00|962.5|962.4|961.7|961.5|962.8|962.6|961.4|961.2|65621
1682423400000|2023-04-25 11:50:00|961.8|961.7|962.5|962.3|963.5|963.2|961.7|961.6|18720
1682423700000|2023-04-25 11:55:00|962.1|962.4|963.3|963.1|963.3|963.1|962.1|961.7|19984
1682424000000|2023-04-25 12:00:00|963.5|963.3|964.7|964.4|965.2|964.9|963.4|963.3|33056
1682424300000|2023-04-25 12:05:00|964.6|964.5|964.3|964.1|965.3|965|964.2|963.9|19462
1682424600000|2023-04-25 12:10:00|964.4|964.2|965.4|965.1|965.8|965.5|964.4|964.2|55711
1682424900000|2023-04-25 12:15:00|965.3|965|968.2|968|968.8|968.5|965.2|964.9|14023
1682425200000|2023-04-25 12:20:00|968.3|967.9|966.2|965.8|969|968.8|966.1|965.7|32845
1682425500000|2023-04-25 12:25:00|966.1|965.9|966.1|966|966.7|966.6|965.9|965.6|46796
1682425800000|2023-04-25 12:30:00|966.3|966.1|964.3|964.1|966.3|966.1|964.3|964.1|29762
1682426100000|2023-04-25 12:35:00|964.2|963.9|964.6|964.3|965.7|965.4|963.8|963.5|30744
1682426400000|2023-04-25 12:40:00|964.7|964.4|963.7|963.5|965.2|965|963.5|963.2|27984
1682426700000|2023-04-25 12:45:00|963.8|963.4|964.5|964.2|965.4|965.2|963.8|963.4|19447
1682427000000|2023-04-25 12:50:00|964.4|964.1|964|963.7|964.8|964.5|963.5|963.2|38252
1682427300000|2023-04-25 12:55:00|963.9|963.6|963.4|963.1|963.9|963.6|962.5|962.3|24152
1682427600000|2023-04-25 13:00:00|963.6|963.2|963|962.7|964.2|964|962.7|962.5|28536
1682427900000|2023-04-25 13:05:00|963.2|962.8|962.5|962.2|963.3|963|962.1|961.8|22166
1682428200000|2023-04-25 13:10:00|962.4|962|961.9|961.7|962.8|962.6|961.9|961.6|25284
1682428500000|2023-04-25 13:15:00|961.8|961.5|961.6|961.4|962.4|962.2|961.1|960.8|35632
1682428800000|2023-04-25 13:20:00|961.5|961.5|963.1|962.9|963.2|962.9|961.1|960.9|28985
1682429100000|2023-04-25 13:25:00|962.9|962.6|964.8|964.5|965|964.8|962.7|962.6|34591
1682429400000|2023-04-25 13:30:00|964.7|964.6|964.2|964|966.6|966.4|963|962.8|65016
1682429700000|2023-04-25 13:35:00|964.1|963.8|961.4|961.2|964.3|964.1|961.3|961|45199
1682430000000|2023-04-25 13:40:00|961.3|961.1|961.8|961.5|962.2|962|960.6|960.3|51782
1682430300000|2023-04-25 13:45:00|961.7|961.4|961.6|961.3|961.7|961.5|959.7|959.5|96656
1682430600000|2023-04-25 13:50:00|961.5|961.2|960.1|959.9|961.9|961.6|959.9|959.7|89147
1682430900000|2023-04-25 13:55:00|960.2|960|961.3|961.2|961.7|961.5|960|959.8|70427
1682431200000|2023-04-25 14:00:00|961.2|961.1|962.5|962.3|962.8|962.6|961.2|960.9|47885
1682431500000|2023-04-25 14:05:00|962.4|962.1|961.6|961.4|964.2|963.9|961.3|961.1|40529
1682431800000|2023-04-25 14:10:00|961.5|961.1|957.9|957.8|961.5|961.2|957.7|957.5|57248
1682432100000|2023-04-25 14:15:00|957.8|957.7|956.9|956.7|958.6|958.3|956.9|956.6|77393
1682432400000|2023-04-25 14:20:00|957|956.8|956.7|956.6|957.2|957|955.6|955.5|34892
1682432700000|2023-04-25 14:25:00|956.8|956.7|957.5|957.3|957.7|957.5|956.7|956.6|44055
1682433000000|2023-04-25 14:30:00|957.4|957|955.2|955.1|957.8|957.7|955.2|955.1|76599
1682433300000|2023-04-25 14:35:00|955.3|955.2|953.4|953.2|955.7|955.5|953.4|953.1|59920
1682433600000|2023-04-25 14:40:00|953.5|953.1|950.5|950.3|953.8|953.6|950.5|950.3|82633
1682433900000|2023-04-25 14:45:00|950.4|950.1|951.1|950.8|951.6|951.4|950.2|950.1|73179
1682434200000|2023-04-25 14:50:00|951.2|950.9|951.9|951.7|953.6|953.3|950.9|950.8|62232
1682434500000|2023-04-25 14:55:00|952|951.8|952.6|952.5|954.2|954.1|951.9|951.6|58323
1682434800000|2023-04-25 15:00:00|952.7|952.6|953.2|953|953.8|953.5|952.7|952.6|65098
1682435100000|2023-04-25 15:05:00|953.1|952.9|952.7|952.5|953.6|953.4|952.2|952|90584
1682435400000|2023-04-25 15:10:00|952.6|952.6|954.2|954|954.8|954.7|952.4|952.2|64720
1682435700000|2023-04-25 15:15:00|954.1|954.1|954.6|954.5|954.7|954.5|953.9|953.8|59756
1682436000000|2023-04-25 15:20:00|954.7|954.6|952.9|952.8|955.4|955.2|952.8|952.6|133426
1682436300000|2023-04-25 15:25:00|952.8|952.7|952.6|952.2|953.3|953|952.1|952|155503
1682492400000|2023-04-26 07:00:00|945|943.3|941.1|940.1|948.1|946.9|938.6|938|96593
1682492700000|2023-04-26 07:05:00|942.1|940.2|944.2|943.7|946.4|945.5|941.5|940.2|67024
1682493000000|2023-04-26 07:10:00|944.9|943.9|944.6|943.9|951.5|951|944.2|943.7|69225
1682493300000|2023-04-26 07:15:00|944.3|944|947.2|946.7|948.8|948.1|944.3|943.7|89425
1682493600000|2023-04-26 07:20:00|947.1|946.2|942.7|942.2|947.1|946.4|941.7|941.2|83233
1682493900000|2023-04-26 07:25:00|942.6|942.4|940.7|940.3|944.9|944.4|940.4|940.1|63032
1682494200000|2023-04-26 07:30:00|940.5|940.4|933.8|933.5|940.6|940.4|924.2|924.1|180480
1682494500000|2023-04-26 07:35:00|934.2|933.6|935.6|935.2|940.2|939.8|933.9|933.5|77988
1682494800000|2023-04-26 07:40:00|935.1|935.1|933.6|933.2|937.4|937|933.2|932.7|71464
1682495100000|2023-04-26 07:45:00|933.5|932.9|933.1|932.8|935.1|934.8|932.6|932.3|40894
1682495400000|2023-04-26 07:50:00|932.9|932.7|930.3|930|933.2|932.8|929.8|929.5|90192
1682495700000|2023-04-26 07:55:00|930.2|929.8|932.2|931.8|934.1|933.6|929.6|929.4|37268
1682496000000|2023-04-26 08:00:00|932.3|931.7|929|928.6|935|934.7|927.6|927.2|92147
1682496300000|2023-04-26 08:05:00|929.1|928.7|930.9|930.6|931.7|931.3|928.6|928.3|49721
1682496600000|2023-04-26 08:10:00|931|930.3|931.7|931.5|932.2|931.8|929.6|929.1|28504
1682496900000|2023-04-26 08:15:00|931.5|931.1|937.9|937.4|938.2|937.7|931.5|931.1|42906
1682497200000|2023-04-26 08:20:00|938|937.5|941.9|941.4|942.7|942.2|936.2|935.6|71394
1682497500000|2023-04-26 08:25:00|942|941.5|946.3|945.8|946.7|946.5|942|941.4|53001
1682497800000|2023-04-26 08:30:00|946.4|945.9|948.6|948.1|949.3|948.8|946.4|945.9|44998
1682498100000|2023-04-26 08:35:00|949.1|948.2|948|947.5|949.4|949.1|947|946.5|54453
1682498400000|2023-04-26 08:40:00|948.2|947.6|949.3|948.9|950.6|950.1|946.7|946.4|39387
1682498700000|2023-04-26 08:45:00|949.4|949.1|951.2|950.7|952.6|952.1|948.5|948|56019
1682499000000|2023-04-26 08:50:00|951.5|950.8|953.5|953.1|953.6|953.1|950.3|949.9|39833
1682499300000|2023-04-26 08:55:00|953.6|953|952.6|952.2|954.6|954.2|952.6|952.2|44044
1682499600000|2023-04-26 09:00:00|952.8|952.6|953.7|953.2|954.8|954.5|952.7|952.3|31816
1682499900000|2023-04-26 09:05:00|953.6|953.3|955|954.6|955|954.8|952.7|952.4|47773
1682500200000|2023-04-26 09:10:00|954.9|954.7|951.7|951.3|955.7|955.3|951.2|950.7|60022
1682500500000|2023-04-26 09:15:00|951.6|951.7|954|953.7|954.4|954.1|950.4|950.2|25644
1682500800000|2023-04-26 09:20:00|953.9|953.6|952|951.7|954.4|954|951.8|951.4|39645
1682501100000|2023-04-26 09:25:00|952.2|951.8|954.7|954.3|955.3|954.9|952|951.7|35461
1682501400000|2023-04-26 09:30:00|955.1|954.4|954.9|954.5|956.2|955.9|954.2|953.8|35589
1682501700000|2023-04-26 09:35:00|954.7|954.3|954.1|953.9|955.4|955.2|954|953.8|31835
1682502000000|2023-04-26 09:40:00|954|953.8|956.4|956.1|957|956.8|953.9|953.7|61403
1682502300000|2023-04-26 09:45:00|956.5|956.2|954|953.6|958|957.8|954|953.5|26635
1682502600000|2023-04-26 09:50:00|954.2|953.8|951.4|951|954.2|953.8|950.7|950.3|50435
1682502900000|2023-04-26 09:55:00|951.5|951.1|951.7|951.4|952.8|952.4|951|950.6|26300
1682503200000|2023-04-26 10:00:00|951.8|951.7|953.7|953.5|953.7|953.5|950.9|950.5|28633
1682503500000|2023-04-26 10:05:00|953.6|953.4|956.3|955.9|956.6|956.2|953|952.6|26821
1682503800000|2023-04-26 10:10:00|956.5|956|955.4|955|957.1|956.9|954.5|954.1|40679
1682504100000|2023-04-26 10:15:00|955.5|955.1|954.6|954.2|955.8|955.5|953.8|953.5|12806
1682504400000|2023-04-26 10:20:00|954.4|954.1|954.9|954.5|957|956.6|954.3|954.1|37652
1682504700000|2023-04-26 10:25:00|955.3|954.6|956.6|956.2|957.1|956.8|954|953.7|18518
1682505000000|2023-04-26 10:30:00|956.8|956.4|956|955.7|957.8|957.4|955.4|955|21344
1682505300000|2023-04-26 10:35:00|956.1|955.8|954.4|954.1|957|956.7|954.4|954.1|19545
1682505600000|2023-04-26 10:40:00|954.7|954.2|956.2|955.8|956.3|956|954.5|954.1|23877
1682505900000|2023-04-26 10:45:00|956.7|955.9|958.4|958|959.2|958.8|956.6|955.9|29093
1682506200000|2023-04-26 10:50:00|958.5|957.9|956.2|956|958.9|958.6|956.1|955.7|26279
1682506500000|2023-04-26 10:55:00|955.9|955.6|952.4|952|955.9|955.6|952.3|952|57549
1682506800000|2023-04-26 11:00:00|952.6|952.1|954|953.5|955.4|955|951.6|951.3|28875
1682507100000|2023-04-26 11:05:00|953.9|953.6|950.7|950.4|954|953.6|950.5|950.2|37885
1682507400000|2023-04-26 11:10:00|950.6|950.1|948|947.6|951.4|951.2|947.6|947.4|51134
1682507700000|2023-04-26 11:15:00|947.9|947.7|953|952.7|953.7|953.3|947.5|947.2|34634
1682508000000|2023-04-26 11:20:00|953.2|952.8|951|950.6|953.9|953.6|949.6|949.2|44614
1682508300000|2023-04-26 11:25:00|951.1|950.7|951.4|951.1|952.6|952.3|950.8|950.4|43881
1682508600000|2023-04-26 11:30:00|951.3|951|952|951.7|953.7|953.3|951|950.8|21714
1682508900000|2023-04-26 11:35:00|952.1|951.9|954.5|954.2|954.7|954.5|952|951.7|32744
1682509200000|2023-04-26 11:40:00|954.7|954.3|958.2|957.8|959.8|959.3|954.5|954.1|57449
1682509500000|2023-04-26 11:45:00|958.1|957.7|955|954.6|960|959.9|955|954.6|38248
1682509800000|2023-04-26 11:50:00|955.1|954.7|954.7|954.3|956.5|956.1|953.8|953.4|6307
1682510100000|2023-04-26 11:55:00|954.5|954.1|955.7|955.3|955.7|955.4|953.5|953.2|29201
1682510400000|2023-04-26 12:00:00|955.6|955.4|954.3|953.9|957.5|957.2|953.8|953.3|26190
1682510700000|2023-04-26 12:05:00|954.2|953.8|954|953.8|955.4|955|953.7|953.4|15780
1682511000000|2023-04-26 12:10:00|954.2|953.9|954.5|954.2|954.9|954.6|953.6|953.2|21890
1682511300000|2023-04-26 12:15:00|954.4|954.1|953.9|953.7|954.4|954.2|953.2|952.8|13818
1682511600000|2023-04-26 12:20:00|954|953.8|954.2|954|954.4|954.2|953.5|953.2|13692
1682511900000|2023-04-26 12:25:00|954.4|954.1|953.7|953.2|954.4|954.3|953.6|953.2|17204
1682512200000|2023-04-26 12:30:00|953.6|952.9|953.1|952.9|954.4|954.2|952.7|952.4|16133
1682512500000|2023-04-26 12:35:00|953.3|953|953.3|953|954.2|953.8|951.9|951.6|23941
1682512800000|2023-04-26 12:40:00|953.2|952.9|955|954.7|955|954.8|952.9|952.6|16657
1682513100000|2023-04-26 12:45:00|954.9|954.6|955.7|955.4|956.7|956.5|954.7|954.5|12875
1682513400000|2023-04-26 12:50:00|955.6|955.2|953.1|952.8|955.6|955.3|952.5|952.1|36335
1682513700000|2023-04-26 12:55:00|953.2|952.9|951.9|951.6|953.3|953|951.8|951.6|17695
1682514000000|2023-04-26 13:00:00|952.1|951.7|950.5|950.3|952.3|952|950.3|950.2|18853
1682514300000|2023-04-26 13:05:00|950.6|950.4|951.6|951.3|951.7|951.4|949.9|949.7|28695
1682514600000|2023-04-26 13:10:00|951.5|951.4|950.9|950.7|952.1|951.8|950.2|949.9|34342
1682514900000|2023-04-26 13:15:00|950.8|950.6|948.9|948.7|950.8|950.6|948.9|948.6|53653
1682515200000|2023-04-26 13:20:00|948.6|948.2|946.6|946.2|949|948.7|942.5|942.1|112449
1682515500000|2023-04-26 13:25:00|946.5|946.1|946.6|946.3|947.4|947.1|943.2|942.8|20353
1682515800000|2023-04-26 13:30:00|946.8|946.4|950.2|950|951.9|951.5|946.6|946.3|86871
1682516100000|2023-04-26 13:35:00|950.5|950.1|951.9|951.6|952.8|952.4|949.8|949.4|30516
1682516400000|2023-04-26 13:40:00|951.8|951.7|951.3|951.1|953|952.7|950.8|950.5|23873
1682516700000|2023-04-26 13:45:00|951.4|951.2|953.5|953.2|954.4|954.1|951.3|951.1|34677
1682517000000|2023-04-26 13:50:00|953.4|953.3|952|951.7|954.9|954.5|951.6|951.3|51156
1682517300000|2023-04-26 13:55:00|952.1|951.8|950.7|950.4|952.2|951.9|949.8|949.6|42296
1682517600000|2023-04-26 14:00:00|950.9|950.6|949.7|949.5|951.2|950.9|949.4|949.2|33802
1682517900000|2023-04-26 14:05:00|950|949.9|951|950.7|951.7|951.5|949.2|949|44397
1682518200000|2023-04-26 14:10:00|950.9|950.6|949.7|949.5|951.9|951.8|949.7|949.4|35659
1682518500000|2023-04-26 14:15:00|949.6|949.2|947.7|947.5|950.3|950|947.6|947.2|31247
1682518800000|2023-04-26 14:20:00|947.6|947.4|948|947.7|948.6|948.3|947|946.7|29536
1682519100000|2023-04-26 14:25:00|948.2|947.8|948.3|948.2|949.2|948.9|947.6|947.4|43696
1682519400000|2023-04-26 14:30:00|948.4|948.3|949.7|949.6|951|950.7|948.4|948.2|27258
1682519700000|2023-04-26 14:35:00|949.8|949.7|948.8|948.5|950.5|950.4|948.3|948|31911
1682520000000|2023-04-26 14:40:00|948.7|948.4|949.2|949|949.8|949.6|948.3|948.2|53672
1682520300000|2023-04-26 14:45:00|949.1|948.9|950|949.8|950.4|950.2|948.8|948.7|33472
1682520600000|2023-04-26 14:50:00|949.9|949.9|951.1|951|952.1|951.8|949.5|949.4|56699
1682520900000|2023-04-26 14:55:00|950.9|950.7|951.6|951.3|951.7|951.4|950.7|950.5|22615
1682521200000|2023-04-26 15:00:00|951.7|951.4|952.9|952.6|953.2|952.9|951.4|951.2|30804
1682521500000|2023-04-26 15:05:00|953|952.7|955|954.7|955.3|955|952.2|951.9|68899
1682521800000|2023-04-26 15:10:00|955.1|954.8|954.9|954.8|955.4|955.1|954.2|954|45510
1682522100000|2023-04-26 15:15:00|954.8|954.7|956.8|956.6|956.9|956.6|954.6|954.3|48632
1682522400000|2023-04-26 15:20:00|956.9|956.5|958.3|958|958.7|958.4|956.7|956.5|86924
1682522700000|2023-04-26 15:25:00|958.2|957.9|958.3|958|958.3|958|957.1|956.9|74506
1682578800000|2023-04-27 07:00:00|969.9|968.2|942.7|942.3|979.2|978.5|942.7|942.1|210807
1682579100000|2023-04-27 07:05:00|944.1|943.4|931.6|930.8|945.2|944.1|931.4|930.6|91034
1682579400000|2023-04-27 07:10:00|931.4|930.7|935|934.4|938.3|937.5|923.8|923.3|148284
1682579700000|2023-04-27 07:15:00|935.2|934.5|955.3|954.4|956.6|956.1|933.9|933.1|104883
1682580000000|2023-04-27 07:20:00|955.5|954.7|937.5|937|956.6|956|936.6|936|95686
1682580300000|2023-04-27 07:25:00|937.4|936.2|942.8|942.7|950|949.2|936.5|936|81621
1682580600000|2023-04-27 07:30:00|942.7|942|951.4|950.9|951.7|951.3|942.2|941.7|64102
1682580900000|2023-04-27 07:35:00|951.1|950.5|955.8|955.2|955.9|955.2|950.3|950|41176
1682581200000|2023-04-27 07:40:00|955.7|955|968.3|967.7|968.3|967.7|955.7|955|80031
1682581500000|2023-04-27 07:45:00|970.4|969.8|979.9|979.4|980|979.6|969.3|968.7|100129
1682581800000|2023-04-27 07:50:00|979.5|979.1|982.3|982|986.8|986.2|979.2|979|172400
1682582100000|2023-04-27 07:55:00|982.2|981.9|979.2|978.8|983.1|982.8|978.8|978.1|99529
1682582400000|2023-04-27 08:00:00|979.5|978.9|974.9|974.4|979.7|979.1|972.6|972.1|89350
1682582700000|2023-04-27 08:05:00|975.1|974.5|970.8|970.5|975.6|975.3|969.5|969|81207
1682583000000|2023-04-27 08:10:00|970.9|970.6|973.8|973.2|975.2|974.9|969.8|969.4|35467
1682583300000|2023-04-27 08:15:00|973.7|973.3|973.5|973.2|975.4|974.9|972.9|972.4|19405
1682583600000|2023-04-27 08:20:00|973.4|972.9|971.3|970.9|973.7|973.3|970.9|970.6|29665
1682583900000|2023-04-27 08:25:00|971.2|970.8|973.4|973.1|974.9|974.5|971|970.8|44186
1682584200000|2023-04-27 08:30:00|973.6|973.2|973.7|973.3|975.2|974.9|972.2|972|25573
1682584500000|2023-04-27 08:35:00|973.6|973.2|971.9|971.7|974.6|974.2|971.8|971.4|23125
1682584800000|2023-04-27 08:40:00|971.5|971.2|977.5|977.1|979.4|978.9|971.5|971.1|38245
1682585100000|2023-04-27 08:45:00|977.6|977.2|978.6|978.2|979.7|979.3|975.8|975.3|76909
1682585400000|2023-04-27 08:50:00|978.7|977.9|982.1|981.8|982.6|982.4|977.9|977.5|54997
1682585700000|2023-04-27 08:55:00|982.3|981.9|982.4|982|983|982.6|982.1|981.7|27905
1682586000000|2023-04-27 09:00:00|982.6|982.1|978.2|977.8|982.7|982.3|977.8|977.4|29933
1682586300000|2023-04-27 09:05:00|978.3|977.9|979|978.5|980.4|979.9|977.6|977.1|44551
1682586600000|2023-04-27 09:10:00|978.9|978.4|977.7|977.3|979.6|979.1|977.7|977.3|9741
1682586900000|2023-04-27 09:15:00|977.6|977.4|979.2|978.8|979.6|979.1|977.3|976.9|25668
1682587200000|2023-04-27 09:20:00|979.3|978.9|984.1|983.6|984.7|984.3|979.2|978.8|47383
1682587500000|2023-04-27 09:25:00|984.2|983.7|982.7|982.2|985.5|985.3|982.7|982.2|41544
1682587800000|2023-04-27 09:30:00|982.5|982.3|976.6|976.1|982.5|982.3|975.7|975.4|57166
1682588100000|2023-04-27 09:35:00|976.7|976.3|973.6|973.2|976.8|976.5|973.3|972.9|25686
1682588400000|2023-04-27 09:40:00|973.8|973.3|975.4|975|976.4|976|973.4|973|14851
1682588700000|2023-04-27 09:45:00|975.3|974.9|975.3|974.9|975.6|975.2|973.2|972.7|16389
1682589000000|2023-04-27 09:50:00|975.4|975|971.6|971.2|975.4|975|971.5|971.1|20969
1682589300000|2023-04-27 09:55:00|971.5|971.1|970.7|970.4|972.6|972.2|970|969.5|51854
1682589600000|2023-04-27 10:00:00|970.8|970.3|972.8|972.5|973.2|972.9|970.2|969.8|25793
1682589900000|2023-04-27 10:05:00|972.9|972.2|970.1|969.7|972.9|972.5|968.7|968.4|36865
1682590200000|2023-04-27 10:10:00|970.2|969.8|965.4|965.1|970.2|969.8|964.3|964.1|51157
1682590500000|2023-04-27 10:15:00|966|965.2|967|966.6|968.5|968.1|965.4|964.9|31108
1682590800000|2023-04-27 10:20:00|966.9|966.5|964.6|964.2|966.9|966.5|964.3|964|32738
1682591100000|2023-04-27 10:25:00|964.5|964.1|962.9|962.5|966.3|965.9|962.8|962.4|39873
1682591400000|2023-04-27 10:30:00|963.1|962.6|965.5|965.1|966.2|965.8|963.1|962.5|48599
1682591700000|2023-04-27 10:35:00|965.4|965|968.7|968.2|969|968.7|965.2|964.9|23470
1682592000000|2023-04-27 10:40:00|968.6|968.3|966.5|966.2|968.7|968.3|966.4|966|6894
1682592300000|2023-04-27 10:45:00|966.7|966.3|971.8|971.7|972|971.7|966.7|966.2|30042
1682592600000|2023-04-27 10:50:00|971.7|971.4|972.7|972.2|972.9|972.6|971.2|970.9|11723
1682592900000|2023-04-27 10:55:00|972.6|972.3|974.8|974.4|975.7|975.3|972.4|972|15386
1682593200000|2023-04-27 11:00:00|974.5|974.2|974.6|974.2|975.5|975.2|973|972.6|16399
1682593500000|2023-04-27 11:05:00|974.5|974.1|975.1|974.7|975.3|975|973.5|973.2|13321
1682593800000|2023-04-27 11:10:00|975.4|975|974.9|974.6|977|976.7|974.5|974.2|20458
1682594100000|2023-04-27 11:15:00|974.8|974.5|972|971.6|974.9|974.7|971.1|970.7|15722
1682594400000|2023-04-27 11:20:00|971.9|971.7|975.3|974.9|975.7|975.3|971.7|971.3|21874
1682594700000|2023-04-27 11:25:00|975.2|974.8|975.8|975.4|976.4|976|974.9|974.5|3812
1682595000000|2023-04-27 11:30:00|975.9|975.5|974.5|974.3|976.2|976|974.3|974|23537
1682595300000|2023-04-27 11:35:00|974.2|973.9|978|977.7|978|977.8|973.8|973.5|24131
1682595600000|2023-04-27 11:40:00|978.6|977.6|978.9|978.5|979.7|979.3|978.4|977.6|36938
1682595900000|2023-04-27 11:45:00|978.8|978.3|980.3|979.9|980.7|980.3|978.5|978.2|20386
1682596200000|2023-04-27 11:50:00|980.2|979.5|981|980.6|981.1|980.8|979.7|979.3|27742
1682596500000|2023-04-27 11:55:00|981.1|980.7|982.2|981.8|982.7|982.4|980.8|980.6|23444
1682596800000|2023-04-27 12:00:00|982.1|981.7|990|989.6|990.1|989.7|980.5|980.1|76909
1682597100000|2023-04-27 12:05:00|990.3|989.5|986.3|985.8|990.5|990|983.3|982.5|67138
1682597400000|2023-04-27 12:10:00|986.5|985.9|983.4|983.1|987.8|987.3|983.2|982.8|24940
1682597700000|2023-04-27 12:15:00|983.5|983.4|983.7|983.3|986.4|986|983|982.7|54948
1682598000000|2023-04-27 12:20:00|983.4|983.4|988.8|988.3|988.8|988.3|981.8|981.3|76512
1682598300000|2023-04-27 12:25:00|989|988.4|983|982.5|989|988.5|982.8|982.5|44527
1682598600000|2023-04-27 12:30:00|982.9|982.6|981.3|980.8|986.9|984.2|978.6|978.3|117442
1682598900000|2023-04-27 12:35:00|981.2|981|979.8|979.4|984.9|984.6|979|978.6|49468
1682599200000|2023-04-27 12:40:00|979.9|979.5|983|982.7|983|982.7|979.9|979.5|11894
1682599500000|2023-04-27 12:45:00|982.9|982.6|982.9|982.7|984.3|983.9|982.7|982.3|27353
1682599800000|2023-04-27 12:50:00|982.8|982.5|986.5|986.1|986.6|986.1|982.8|982.4|66068
1682600100000|2023-04-27 12:55:00|986.4|986.3|987|986.6|989.6|989.4|986.4|986.3|51601
1682600400000|2023-04-27 13:00:00|987.7|986.7|987|986.5|988.4|988|985.8|985.5|35880
1682600700000|2023-04-27 13:05:00|986.9|986.7|987.9|987.5|988.3|988|986.4|986.1|20083
1682601000000|2023-04-27 13:10:00|987.8|987.6|984.3|984|988|987.8|983.9|983.4|29567
1682601300000|2023-04-27 13:15:00|984.2|983.6|983.7|983.4|984.3|983.9|983.3|982.9|22436
1682601600000|2023-04-27 13:20:00|983.8|983.5|982.6|982.3|983.8|983.5|982.3|982|21254
1682601900000|2023-04-27 13:25:00|982.7|982.2|981.9|981.8|983.7|983.4|981.8|981.6|23406
1682602200000|2023-04-27 13:30:00|981.8|981.6|980.2|980|983.6|983.4|978.4|978|76833
1682602500000|2023-04-27 13:35:00|980.3|980.1|980.7|980.4|982.7|982.5|979.7|979.5|44065
1682602800000|2023-04-27 13:40:00|980.6|980.1|979.2|978.8|981.5|981.2|978.7|978.4|20367
1682603100000|2023-04-27 13:45:00|979.3|979|977|976.7|980.2|979.8|976.6|976.3|36535
1682603400000|2023-04-27 13:50:00|977.1|976.8|982.1|981.7|983.3|982.9|977.1|976.8|51741
1682603700000|2023-04-27 13:55:00|982.2|981.8|983|982.7|983.7|983.3|982.1|981.7|23787
1682604000000|2023-04-27 14:00:00|982.9|982.4|981.9|981.6|984.6|984.2|981.7|981.4|36962
1682604300000|2023-04-27 14:05:00|982.4|981.7|979.8|979.5|983|982.8|979.4|979.1|56741
1682604600000|2023-04-27 14:10:00|979.7|979.1|982.1|981.8|982.1|981.9|979|978.8|39060
1682604900000|2023-04-27 14:15:00|982.3|981.9|980.6|980.3|982.5|982.3|980.4|980.1|30652
1682605200000|2023-04-27 14:20:00|980.5|980.2|979.5|979.2|981.1|980.9|979.1|978.8|26301
1682605500000|2023-04-27 14:25:00|979.8|979.3|980|979.6|980.1|979.9|978.9|978.6|50749
1682605800000|2023-04-27 14:30:00|980.2|979.7|981|980.7|981.5|981.3|979.7|979.5|28726
1682606100000|2023-04-27 14:35:00|980.9|980.6|981.7|981.4|981.9|981.8|980.9|980.6|13373
1682606400000|2023-04-27 14:40:00|981.8|981.5|979.5|979.2|982.4|982.1|977.7|977.4|50718
1682606700000|2023-04-27 14:45:00|979.4|979.1|981.5|981.3|981.8|981.6|979.3|979|31812
1682607000000|2023-04-27 14:50:00|981.6|981.2|980.7|980.4|982.2|982|979.9|979.6|31137
1682607300000|2023-04-27 14:55:00|980.6|980.3|978.1|977.8|980.6|980.3|978.1|977.8|38410
1682607600000|2023-04-27 15:00:00|978.2|977.9|979.7|979.5|980.1|980|977.9|977.7|53970
1682607900000|2023-04-27 15:05:00|979.8|979.6|980.2|979.9|980.3|980.2|979.3|979.1|37719
1682608200000|2023-04-27 15:10:00|980.3|980|977.3|977|980.7|980.6|977.3|977|44334
1682608500000|2023-04-27 15:15:00|977.2|976.8|977.7|977.6|977.8|977.6|975.8|975.5|61410
1682608800000|2023-04-27 15:20:00|978.1|977.7|978.4|978.2|978.9|978.8|977.7|977.5|52892
1682609100000|2023-04-27 15:25:00|978.5|978|979.2|978.8|979.2|979|977.8|977.5|156530
1682665200000|2023-04-28 07:00:00|993.9|991.5|998.3|997.5|998.7|997.8|988.8|987.7|98800
1682665500000|2023-04-28 07:05:00|998.4|997.8|982.8|982|999.6|998.9|982.7|982|166930
1682665800000|2023-04-28 07:10:00|982.9|982.1|987|986.2|991|989.9|981.6|980.8|81653
1682666100000|2023-04-28 07:15:00|986.9|986.3|985.1|984.3|989.7|988.5|981.6|980.8|46755
1682666400000|2023-04-28 07:20:00|985.5|984.2|987.7|987|989.6|988.9|983.6|983|24670
1682666700000|2023-04-28 07:25:00|987.6|986.6|984.3|983.8|989.7|989|984.3|983.6|29661
1682667000000|2023-04-28 07:30:00|984.5|982.9|990.6|990.2|990.8|990.3|982.3|982|56265
1682667300000|2023-04-28 07:35:00|990.4|990|989.5|989.1|990.6|990.1|987.6|987.3|42483
1682667600000|2023-04-28 07:40:00|989|988.5|992.8|992.4|994.8|994.3|989|988.5|84261
1682667900000|2023-04-28 07:45:00|992.7|992.2|992.7|992.2|992.8|992.6|989.2|989|19499
1682668200000|2023-04-28 07:50:00|992.8|992.3|992.8|992.3|993.4|993|990.7|990.2|36510
1682668500000|2023-04-28 07:55:00|993|992.5|983.8|983.5|993|992.5|983|982.5|45101
1682668800000|2023-04-28 08:00:00|983.9|983.2|978.5|978.1|983.9|983.3|977.7|977.2|83138
1682669100000|2023-04-28 08:05:00|978.7|978.2|975.2|974.8|980.1|979.6|973.9|973.4|48263
1682669400000|2023-04-28 08:10:00|975|974.7|973.5|973.1|978.3|977.8|972|971.6|78274
1682669700000|2023-04-28 08:15:00|973.4|973|975.5|975.1|978.2|977.6|970.4|970|45015
1682670000000|2023-04-28 08:20:00|975|975.2|971.1|970.6|976|975.7|970.5|970.1|36900
1682670300000|2023-04-28 08:25:00|971.2|970.8|968.3|968|973.3|972.8|968.1|967.5|69082
1682670600000|2023-04-28 08:30:00|968.5|967.7|976.2|975.7|976.3|975.9|967.5|967.1|44733
1682670900000|2023-04-28 08:35:00|976.1|975.3|972.7|972.1|976.1|975.4|968.6|968|47182
1682671200000|2023-04-28 08:40:00|973.4|972.2|973.6|973.2|975.2|974.8|972.2|971.7|22286
1682671500000|2023-04-28 08:45:00|973.7|972.7|978.9|978.6|978.9|978.6|972|971.5|46499
1682671800000|2023-04-28 08:50:00|979|978.7|972|971.4|979.1|978.8|971.5|970.9|42772
1682672100000|2023-04-28 08:55:00|971.9|971.3|974|973.6|974.4|974|971.3|970.7|16912
1682672400000|2023-04-28 09:00:00|973.9|973.1|975|974.5|975|974.5|970.8|970.5|36842
1682672700000|2023-04-28 09:05:00|974.9|974.4|972|971.6|975.4|975|971.7|971.3|37042
1682673000000|2023-04-28 09:10:00|972.1|971.7|975.1|974.8|975.4|975|971.1|970.8|26818
1682673300000|2023-04-28 09:15:00|975|974.6|978.7|978.5|978.9|978.6|974.8|974.6|45681
1682673600000|2023-04-28 09:20:00|978.4|978.4|978.4|978.1|979|978.8|975.9|975.6|41902
1682673900000|2023-04-28 09:25:00|978.5|978|979.4|979.1|980|979.9|977|976.7|42240
1682674200000|2023-04-28 09:30:00|979.3|978.8|982.7|982.3|982.7|982.3|977.9|977.4|43953
1682674500000|2023-04-28 09:35:00|982.8|982.4|983.5|983.1|983.5|983.2|981.6|981.3|38900
1682674800000|2023-04-28 09:40:00|983.4|983.2|986.6|986.2|986.7|986.3|983.4|983.1|34940
1682675100000|2023-04-28 09:45:00|986.5|986.1|985.8|985.4|988|987.6|985.4|985.1|44622
1682675400000|2023-04-28 09:50:00|985.9|985.2|985|984.8|988|987.9|984.3|984|86718
1682675700000|2023-04-28 09:55:00|985.1|984.9|987.4|987.1|988.6|988.3|985.1|984.9|51594
1682676000000|2023-04-28 10:00:00|987.3|987|989.3|989.2|990.4|990|986.2|985.9|118190
1682676300000|2023-04-28 10:05:00|989.2|989.1|986.2|985.9|989.5|989.1|986.2|985.7|44952
1682676600000|2023-04-28 10:10:00|986.1|985.6|987.5|987.2|987.7|987.2|985.8|985.4|17760
1682676900000|2023-04-28 10:15:00|987.6|987.3|984.8|984.4|988.4|988|984.6|984.2|19846
1682677200000|2023-04-28 10:20:00|984.6|984.2|984|983.5|985.5|985.1|981.6|981.3|45305
1682677500000|2023-04-28 10:25:00|984.3|983.6|982.4|982|985|984.7|982.3|982|43879
1682677800000|2023-04-28 10:30:00|982.3|981.9|979.9|979.6|982.8|982.4|979.3|979|43087
1682678100000|2023-04-28 10:35:00|980.4|980.1|982.9|982.6|983.7|983.3|979.9|979.5|18395
1682678400000|2023-04-28 10:40:00|983|982.7|983|982.6|983|982.7|980.1|979.6|48707
1682678700000|2023-04-28 10:45:00|982.9|982.7|983.6|983.2|984|983.8|982.7|982.5|34015
1682679000000|2023-04-28 10:50:00|983.5|983.1|985.2|984.9|985.3|984.9|982.4|982.1|35494
1682679300000|2023-04-28 10:55:00|985.1|984.8|985.7|985.4|986.9|986.5|984.8|984.4|34706
1682679600000|2023-04-28 11:00:00|986.4|985.3|984.5|984.1|987.4|987|984.2|983.9|20132
1682679900000|2023-04-28 11:05:00|984.4|984.8|984.2|983.8|985.3|984.9|982.6|982.2|39315
1682680200000|2023-04-28 11:10:00|984.4|983.9|984|983.8|985.8|985.5|983.6|983.4|24999
1682680500000|2023-04-28 11:15:00|983.8|983.5|984|983.7|984.9|984.5|983.6|983.2|14719
1682680800000|2023-04-28 11:20:00|983.9|983.6|984.5|984.2|984.8|984.5|983.8|983.6|20009
1682681100000|2023-04-28 11:25:00|984.6|984.3|986.1|985.8|986.6|986.3|984.5|984.1|25724
1682681400000|2023-04-28 11:30:00|986|985.6|983.9|983.5|986|985.7|983.4|983|38720
1682681700000|2023-04-28 11:35:00|984.2|983.6|984.5|984.1|984.7|984.3|983.2|982.9|17472
1682682000000|2023-04-28 11:40:00|984.4|984.3|984.4|984.1|985.1|984.7|984.2|983.9|26871
1682682300000|2023-04-28 11:45:00|984.8|984.5|989.9|989.6|990.9|990.2|984.8|984.4|38601
1682682600000|2023-04-28 11:50:00|989.8|989.7|989.4|989.1|990.7|990.6|988.7|988.4|42023
1682682900000|2023-04-28 11:55:00|989.1|988.7|990.3|989.9|990.7|990.4|988.9|988.6|57637
1682683200000|2023-04-28 12:00:00|990.2|990.2|991.2|990.8|992|991.7|990.2|990.2|47671
1682683500000|2023-04-28 12:05:00|991.1|990.9|991.4|991.1|992.5|992.1|989.8|989.5|30562
1682683800000|2023-04-28 12:10:00|991.3|991|991.6|991.3|992.6|992.2|991.2|990.9|36338
1682684100000|2023-04-28 12:15:00|992|991.4|991.6|991.3|992.7|992.5|991.4|991.2|26768
1682684400000|2023-04-28 12:20:00|991.8|991.5|990.3|990.1|991.8|991.5|990.2|990|17862
1682684700000|2023-04-28 12:25:00|990.8|990.6|990.1|989.7|991.3|990.9|990.1|989.7|17240
1682685000000|2023-04-28 12:30:00|990.3|989.5|989|988.7|991.1|990.8|988.4|986.5|29772
1682685300000|2023-04-28 12:35:00|988.8|988.6|988.1|987.7|989.4|989.1|987.4|987|39165
1682685600000|2023-04-28 12:40:00|988.2|987.8|989.6|989.3|989.9|989.8|988.1|987.7|33565
1682685900000|2023-04-28 12:45:00|989.7|989.4|989.8|989.5|990.8|990.7|989.1|988.8|58330
1682686200000|2023-04-28 12:50:00|989.7|989.4|993.2|992.9|993.4|993.1|989.6|989.4|32010
1682686500000|2023-04-28 12:55:00|993.3|992.6|992.7|992.5|994.3|994.1|992.5|992.3|96234
1682686800000|2023-04-28 13:00:00|992.9|992.6|989.5|989.2|994.4|994.1|989.5|989.1|51004
1682687100000|2023-04-28 13:05:00|989.7|989.4|990.9|990.7|991.1|990.8|989.3|989|21009
1682687400000|2023-04-28 13:10:00|990.8|990.5|990.1|989.9|990.8|990.5|988.9|988.5|23494
1682687700000|2023-04-28 13:15:00|990.2|990|989.6|989.4|990.7|990.3|989.5|989.2|35247
1682688000000|2023-04-28 13:20:00|989.2|988.9|987.3|986.9|989.8|989.5|987|986.7|44463
1682688300000|2023-04-28 13:25:00|987.2|986.6|986.9|986.7|987.3|987.1|985.7|985.4|58231
1682688600000|2023-04-28 13:30:00|986.7|986.6|990.8|990.6|992|991.7|985.8|985.5|54867
1682688900000|2023-04-28 13:35:00|990.9|990.7|993.6|993.2|994.8|994.3|990.9|990.6|96872
1682689200000|2023-04-28 13:40:00|993.5|993.3|993.5|993.1|994.2|993.9|992.4|992|95739
1682689500000|2023-04-28 13:45:00|993.4|993.2|994.4|994.1|995.9|995.7|993.2|992.9|101644
1682689800000|2023-04-28 13:50:00|994.6|994.2|994.7|994.5|997.3|997|994.6|994.2|120140
1682690100000|2023-04-28 13:55:00|994.6|994.3|993.9|993.3|995.3|995.1|993.6|993.3|51810
1682690400000|2023-04-28 14:00:00|994|993.7|995.7|995.4|996.4|996.2|993.9|993.7|81956
1682690700000|2023-04-28 14:05:00|995.8|995.1|993.8|993.6|995.8|995.6|993.6|993.5|92090
1682691000000|2023-04-28 14:10:00|993.9|993.4|995.7|995.6|996|995.7|993.7|993.4|62492
1682691300000|2023-04-28 14:15:00|995.8|995.7|997.4|997.2|997.8|997.6|995.8|995.6|69671
1682691600000|2023-04-28 14:20:00|997.3|997.3|996.5|996.2|998|997.9|996|995.8|59881
1682691900000|2023-04-28 14:25:00|996.6|996.3|996.9|996.6|997.8|997.6|996.6|996.3|79923
1682692200000|2023-04-28 14:30:00|996.8|996.5|992.7|992.4|997.1|996.9|990.8|990.2|86261
1682692500000|2023-04-28 14:35:00|992.9|992.5|989.8|989.5|993|992.8|988|987.8|77989
1682692800000|2023-04-28 14:40:00|989.9|989.6|995|994.7|995|994.7|989.5|989.2|36274
1682693100000|2023-04-28 14:45:00|994.6|994.6|996.8|996.4|996.8|996.4|994.1|993.9|45964
1682693400000|2023-04-28 14:50:00|996.9|996.5|995.8|995.6|997.1|996.8|995.8|995.5|57509
1682693700000|2023-04-28 14:55:00|995.9|995.7|992.8|992.5|996.1|995.9|991.1|990.8|66473
1682694000000|2023-04-28 15:00:00|992.7|992.6|988.9|988.7|992.8|992.6|986.4|986|111869
1682694300000|2023-04-28 15:05:00|989|988.8|990.8|990.5|992.2|992.1|988.9|988.6|71275
1682694600000|2023-04-28 15:10:00|990.8|990.4|991|990.6|991.2|990.9|989.7|989.3|43686
1682694900000|2023-04-28 15:15:00|991.1|990.8|993.7|993.4|993.7|993.5|990.8|990.4|44039
1682695200000|2023-04-28 15:20:00|993.9|993.6|992.3|992|994|993.7|991.8|991.6|31967
1682695500000|2023-04-28 15:25:00|992.5|991.9|992.6|992.2|994.3|993.8|992.2|991.8|42986
1683010800000|2023-05-02 07:00:00|997.5|996.4|999.9|999.2|1002|1001|994.9|994|54746
1683011100000|2023-05-02 07:05:00|1000|999.3|999.6|998.9|1005.2|1004.6|999.5|998.8|84937
1683011400000|2023-05-02 07:10:00|999.5|998.3|1002.2|1001.6|1004.8|1004.2|998.7|998|108848
1683011700000|2023-05-02 07:15:00|1002|1001.8|998.8|998.3|1002.4|1002.2|997.8|997.3|146447
1683012000000|2023-05-02 07:20:00|998.7|998.4|998|997.4|1000.4|999.8|995.3|994.9|74843
1683012300000|2023-05-02 07:25:00|997.9|997.3|1000.8|1000.2|1003.2|1002.8|996.8|996.3|41832
1683012600000|2023-05-02 07:30:00|1001|1000.4|1002.6|1002|1002.8|1002.2|1000.2|999.7|51925
1683012900000|2023-05-02 07:35:00|1002.4|1001.8|999.7|999.3|1003.2|1002.8|998.3|997.8|46144
1683013200000|2023-05-02 07:40:00|999.1|998.8|1000.4|1000|1001.8|1001.2|998.9|998.5|25919
1683013500000|2023-05-02 07:45:00|1000.6|1000.2|998.4|998.1|1001.2|1000.8|998.4|998.1|27448
1683013800000|2023-05-02 07:50:00|998.5|998.2|996.3|995.9|999.9|999.5|996.1|995.7|21009
1683014100000|2023-05-02 07:55:00|996.2|995.8|995|994.6|996.4|996|994.5|994|53120
1683014400000|2023-05-02 08:00:00|994.9|994.7|992.2|991.8|995.3|994.8|991|990.6|83153
1683014700000|2023-05-02 08:05:00|992.1|991.1|992.6|992.3|994.1|993.7|990.7|990.4|51797
1683015000000|2023-05-02 08:10:00|992.5|991.9|995.8|995.4|996.2|995.9|991.9|991.5|39417
1683015300000|2023-05-02 08:15:00|995.9|995.5|997.3|996.9|998|997.6|995.7|995.4|21935
1683015600000|2023-05-02 08:20:00|997.1|996.7|998.3|997.9|1001.2|1000.6|996.9|996.6|48838
1683015900000|2023-05-02 08:25:00|998.2|997.5|999.7|999.4|999.8|999.4|997.5|997|13810
1683016200000|2023-05-02 08:30:00|999.8|999.2|1000.2|999.8|1000.4|1000|998.6|998.4|43716
1683016500000|2023-05-02 08:35:00|1000|999.7|1001.4|1001|1001.4|1001|997.7|997.4|29189
1683016800000|2023-05-02 08:40:00|1001.2|1000.6|1004.4|1004|1005|1004.6|1000.8|1000.4|103344
1683017100000|2023-05-02 08:45:00|1004.2|1004.2|1004.8|1004.4|1005.8|1005.4|1003.8|1003.4|69181
1683017400000|2023-05-02 08:50:00|1005|1004.6|1004.8|1004.4|1005.6|1005.4|1004.2|1003.8|52836
1683017700000|2023-05-02 08:55:00|1004.6|1004.2|1005.2|1004.8|1006.2|1006|1004.6|1004|54492
1683018000000|2023-05-02 09:00:00|1005|1004.2|1005.8|1005.6|1006.2|1005.8|1004.6|1004.2|38088
1683018300000|2023-05-02 09:05:00|1005.2|1005|1002.2|1001.8|1005.4|1005.2|1001.4|1001|53528
1683018600000|2023-05-02 09:10:00|1002.4|1002|1002|1001.8|1004|1003.4|1001.8|1001.4|29481
1683018900000|2023-05-02 09:15:00|1002.2|1002|1004.2|1003.8|1004.8|1004.4|1002|1002|38783
1683019200000|2023-05-02 09:20:00|1004.4|1004|1003.6|1003.2|1005|1004.8|1003.6|1003|33115
1683019500000|2023-05-02 09:25:00|1003.4|1003|1002|1001.6|1003.6|1003.4|1001.6|1001|48813
1683019800000|2023-05-02 09:30:00|1002.2|1001.8|1000.6|1000.2|1002.2|1002|999.5|999.1|17135
1683020100000|2023-05-02 09:35:00|1000.4|999.8|1002|1001.8|1002.8|1002.4|1000|999.8|15684
1683020400000|2023-05-02 09:40:00|1002.4|1001.6|1003.4|1003.2|1003.8|1003.6|1002.4|1001.6|46812
1683020700000|2023-05-02 09:45:00|1003.6|1003|1002.4|1002|1003.6|1003.2|1002|1001.8|17081
1683021000000|2023-05-02 09:50:00|1002.2|1002.6|1001|1000.6|1003|1002.6|1000.8|1000.4|33884
1683021300000|2023-05-02 09:55:00|1001.4|1000.8|999.5|999.2|1001.4|1001|998.7|998.3|11677
1683021600000|2023-05-02 10:00:00|999.4|999.1|998.4|998.2|999.8|999.5|997.5|997.1|25152
1683021900000|2023-05-02 10:05:00|998.3|998.1|998.7|998.4|999.5|999.2|997.9|997.6|33219
1683022200000|2023-05-02 10:10:00|998.6|998.5|998.5|998.2|999.9|999.6|997.5|997.2|28674
1683022500000|2023-05-02 10:15:00|998.4|998|998.2|998|998.6|998.3|997.5|997.2|7242
1683022800000|2023-05-02 10:20:00|998.1|997.8|998.4|998.1|998.9|998.7|997.7|997.4|7508
1683023100000|2023-05-02 10:25:00|998.6|998.3|999.2|998.9|999.9|999.7|998.2|997.9|26727
1683023400000|2023-05-02 10:30:00|999.1|998.8|999.8|999.5|999.8|999.5|997.8|997.6|26004
1683023700000|2023-05-02 10:35:00|999.9|999.6|1000.8|1000.4|1001.2|1000.8|999.6|999.3|30150
1683024000000|2023-05-02 10:40:00|1000.6|1000.2|999|998.7|1000.6|1000.2|999|998.7|20515
1683024300000|2023-05-02 10:45:00|999.5|998.6|1000.2|999.8|1000.4|1000|999.4|998.6|10582
1683024600000|2023-05-02 10:50:00|999.8|999.9|1000.6|1000.2|1000.6|1000.2|999.5|999.2|6684
1683024900000|2023-05-02 10:55:00|1000.8|1000.4|1000.8|1000.6|1002|1001.8|1000.4|1000|8968
1683025200000|2023-05-02 11:00:00|1001|1000|999.3|999|1001|1000.6|998.9|998.5|28532
1683025500000|2023-05-02 11:05:00|999.5|999.1|1000.4|1000|1000.8|1000.4|999.3|998.9|11982
1683025800000|2023-05-02 11:10:00|1000.2|999.8|1000.6|1000.2|1001|1000.8|999.4|999.2|10707
1683026100000|2023-05-02 11:15:00|1000.4|1000|1000.4|1000|1000.6|1000.2|999.7|999.5|34391
1683026400000|2023-05-02 11:20:00|1000.2|999.9|999.6|999.3|1000.4|1000|999.3|999.1|12783
1683026700000|2023-05-02 11:25:00|999.7|999.4|999.6|999.3|999.9|999.6|998.8|998.5|10678
1683027000000|2023-05-02 11:30:00|999.5|999.2|999.2|999|999.6|999.4|998.3|998.1|10012
1683027300000|2023-05-02 11:35:00|999.1|998.9|998.6|998.3|999.9|999.6|998.1|997.9|12417
1683027600000|2023-05-02 11:40:00|998.5|998.2|999.5|999.3|999.9|999.6|998.4|998.2|10436
1683027900000|2023-05-02 11:45:00|999.7|999.2|999.3|999.1|1000.2|1000|998.7|998.4|47081
1683028200000|2023-05-02 11:50:00|999.5|999.2|1000.2|999.8|1000.6|1000.2|998.9|998.7|18840
1683028500000|2023-05-02 11:55:00|1000.4|999.9|1000.6|1000.2|1001|1000.6|1000.2|999.9|9421
1683028800000|2023-05-02 12:00:00|1000.4|1000|999.3|999.1|1000.4|1000|998.7|998.4|12802
1683029100000|2023-05-02 12:05:00|999.4|999|998.9|998.6|999.6|999.3|998.4|998.2|7321
1683029400000|2023-05-02 12:10:00|998.8|998.5|998.1|997.8|998.9|998.7|997.6|997.4|14179
1683029700000|2023-05-02 12:15:00|998|997.7|997.4|997.2|998|997.8|996.8|996.5|9511
1683030000000|2023-05-02 12:20:00|997.6|997.4|997.8|997.5|998.5|998.2|997.2|997|7507
1683030300000|2023-05-02 12:25:00|997.9|997.6|999.5|999.3|999.8|999.5|997.6|997.4|36459
1683030600000|2023-05-02 12:30:00|999|998.8|999|998.7|999.5|999.3|998.3|998.1|21674
1683030900000|2023-05-02 12:35:00|998.9|998.6|999.1|998.9|999.5|999.2|998.8|998.6|20113
1683031200000|2023-05-02 12:40:00|999|998.7|998.9|998.6|999.4|999.1|998.5|998.4|15792
1683031500000|2023-05-02 12:45:00|998.8|998.5|998.5|998.2|998.8|998.5|998|997.8|31089
1683031800000|2023-05-02 12:50:00|998.4|998|998.3|998.1|998.5|998.3|998|997.8|22762
1683032100000|2023-05-02 12:55:00|998.4|998.2|998.2|997.9|998.9|998.6|998.1|997.9|24669
1683032400000|2023-05-02 13:00:00|998.3|998|997.1|996.8|998.4|998.1|996.9|996.7|46143
1683032700000|2023-05-02 13:05:00|997|996.5|998|997.7|998|997.7|995.5|995.2|9233
1683033000000|2023-05-02 13:10:00|997.9|997.6|996.8|996.5|998.4|998.1|996.1|995.8|28837
1683033300000|2023-05-02 13:15:00|996.7|996.4|998|997.7|998.1|997.8|996.6|996.2|32698
1683033600000|2023-05-02 13:20:00|998.1|997.8|997.7|997.4|998.3|998|997|996.8|16624
1683033900000|2023-05-02 13:25:00|997.6|997.2|997.7|997.4|998.8|998.5|997.2|996.9|18066
1683034200000|2023-05-02 13:30:00|997.6|997.3|994.4|994.1|997.6|997.3|992.3|992|83324
1683034500000|2023-05-02 13:35:00|994.5|994|993.7|993.4|995|994.7|992.1|992|51041
1683034800000|2023-05-02 13:40:00|994|993.6|990.7|990.3|995|994.8|990.2|990|57102
1683035100000|2023-05-02 13:45:00|990.8|990.4|989.4|989.1|992.6|992.3|989.1|988.8|34382
1683035400000|2023-05-02 13:50:00|989.1|989|988.2|987.9|989.5|989.1|986.4|986|64737
1683035700000|2023-05-02 13:55:00|988.1|987.6|986.1|985.8|988.4|988.2|986|985.8|19320
1683036000000|2023-05-02 14:00:00|986|985.9|982.1|981.9|986.9|986|981.3|981.1|63661
1683036300000|2023-05-02 14:05:00|981.9|981.8|981.3|981|981.9|981.8|979|978.6|32978
1683036600000|2023-05-02 14:10:00|981.4|981.4|978.6|978.3|981.9|981.7|976.6|976.3|61683
1683036900000|2023-05-02 14:15:00|978.5|978.4|975.8|975.4|980.7|980.3|974.8|974.6|52336
1683037200000|2023-05-02 14:20:00|976.1|975.5|973.3|973|976.3|975.9|972.2|971.9|106415
1683037500000|2023-05-02 14:25:00|973.2|973.1|970|969.8|974.9|974.7|970|969.8|73583
1683037800000|2023-05-02 14:30:00|968|967.8|968.8|968.4|970.7|970.4|967|966.7|67397
1683038100000|2023-05-02 14:35:00|968.7|968.3|967.9|967.5|970|969.7|965.8|965.4|60494
1683038400000|2023-05-02 14:40:00|967.7|967.3|966.4|966.1|970.5|970.2|966.1|965.7|76235
1683038700000|2023-05-02 14:45:00|966.5|966.2|968.8|968.6|970|969.7|966.5|966.1|44807
1683039000000|2023-05-02 14:50:00|968.7|968.5|966.4|966.1|971.5|971.2|966|965.6|57123
1683039300000|2023-05-02 14:55:00|966.2|966|963.5|963.2|966.5|966.1|963.5|963.2|46079
1683039600000|2023-05-02 15:00:00|963.4|963.3|967|966.7|967.5|967.2|961.4|961.2|88729
1683039900000|2023-05-02 15:05:00|967.2|966.8|965.7|965.4|967.6|967.4|964.8|964.5|58646
1683040200000|2023-05-02 15:10:00|965.9|965.5|964|963.7|966.6|966.2|963.9|963.5|82588
1683040500000|2023-05-02 15:15:00|963.9|963.6|963.6|963.5|966.3|966|962.8|962.6|93058
1683040800000|2023-05-02 15:20:00|963.8|963.6|962.9|962.8|963.8|963.6|962.2|962|115423
1683041100000|2023-05-02 15:25:00|963|962.7|962.5|962.2|963.9|963.7|962.1|961.8|124052
1683097200000|2023-05-03 07:00:00|973.4|972.5|969.4|968.7|973.4|972.5|966.3|964.5|52686
1683097500000|2023-05-03 07:05:00|969|968.6|958.2|957.3|969.2|968.6|955.8|955|69959
1683097800000|2023-05-03 07:10:00|957.4|956.3|961.7|961.2|964.5|963.5|956.9|955.8|73329
1683098100000|2023-05-03 07:15:00|962.9|962.1|965.8|965.3|966.8|966.2|960.5|959.9|52073
1683098400000|2023-05-03 07:20:00|965.9|965.4|965.4|965|966.9|966.5|963.7|963.1|29139
1683098700000|2023-05-03 07:25:00|965.9|965.6|967.5|967.1|969.9|969.3|965.9|965.5|42190
1683099000000|2023-05-03 07:30:00|967.2|967|969.7|969.4|969.9|969.5|965.5|965.1|26104
1683099300000|2023-05-03 07:35:00|969.6|968.8|968.5|968.1|970.4|970|966.4|966.1|29795
1683099600000|2023-05-03 07:40:00|968.4|968|968.5|968.1|969.1|968.6|967.1|966.7|15741
1683099900000|2023-05-03 07:45:00|968.6|968.2|966|965.6|969.2|968.7|965.5|965.1|15782
1683100200000|2023-05-03 07:50:00|965.9|965.5|966.4|966|967|966.8|964.7|964.4|30212
1683100500000|2023-05-03 07:55:00|966.1|965.7|965.9|965.5|968.4|968.1|965.6|965.2|29437
1683100800000|2023-05-03 08:00:00|966.1|965.6|962.2|961.8|967.1|966.7|962.1|961.6|34636
1683101100000|2023-05-03 08:05:00|962.4|961.9|964.1|963.7|965.8|965.4|961.8|961.4|11302
1683101400000|2023-05-03 08:10:00|964.3|963.8|962.5|962.3|965.2|964.7|962.5|962.2|16686
1683101700000|2023-05-03 08:15:00|962.8|962.2|962.3|961.9|962.8|962.4|959.9|959.5|34937
1683102000000|2023-05-03 08:20:00|962.4|962|960.1|959.8|962.6|962.2|959|958.7|14911
1683102300000|2023-05-03 08:25:00|960.2|959.9|960.7|960.4|962|961.7|960.2|959.8|21082
1683102600000|2023-05-03 08:30:00|961.2|960.3|961.6|961.2|962|961.6|960.6|960.3|29836
1683102900000|2023-05-03 08:35:00|961.7|961.3|963.5|963.3|963.6|963.3|960.1|960|27515
1683103200000|2023-05-03 08:40:00|963.9|963.4|961|960.7|964.5|964.2|960.6|960.2|20173
1683103500000|2023-05-03 08:45:00|960.9|960.4|959|958.9|961.1|960.8|958.4|958.2|38196
1683103800000|2023-05-03 08:50:00|958.8|958.7|958.4|958|960|959.8|956.8|956.5|41631
1683104100000|2023-05-03 08:55:00|958.3|958.2|959.1|958.8|959.6|959.3|958.3|958|13392
1683104400000|2023-05-03 09:00:00|959.2|958.9|960.1|959.8|961.9|961.7|958.9|958.6|15744
1683104700000|2023-05-03 09:05:00|960|959.7|958.4|958.2|961.2|960.9|958.3|958|19335
1683105000000|2023-05-03 09:10:00|958.5|958.1|958.7|958.4|959.5|959.2|958.3|958|24026
1683105300000|2023-05-03 09:15:00|958.8|958.3|959.7|959.4|960|959.7|958.2|958|10607
1683105600000|2023-05-03 09:20:00|959.6|959.3|960|959.7|960.2|960|957.7|957.6|24466
1683105900000|2023-05-03 09:25:00|959.9|959.8|959.9|959.6|960.2|960|958.7|958.4|12432
1683106200000|2023-05-03 09:30:00|959.8|959.7|957|956.7|959.8|959.7|956.5|956.2|12145
1683106500000|2023-05-03 09:35:00|956.9|956.5|955.5|955.3|956.9|956.5|954.8|954.5|56646
1683106800000|2023-05-03 09:40:00|955.1|954.8|956.7|956.5|957.1|956.8|953.5|953.3|39730
1683107100000|2023-05-03 09:45:00|956.8|956.4|959.1|958.7|959.7|959.4|956.5|956.4|39252
1683107400000|2023-05-03 09:50:00|959|958.6|960.4|960.1|961.4|961|958.5|958.2|8996
1683107700000|2023-05-03 09:55:00|960.7|960.2|961.9|961.5|962.3|961.9|960.7|960.2|12781
1683108000000|2023-05-03 10:00:00|962.3|961.6|961.3|961.2|962.8|962.5|961.1|960.8|23602
1683108300000|2023-05-03 10:05:00|961.2|960.9|961.2|961|962|961.7|960.8|960.5|9759
1683108600000|2023-05-03 10:10:00|961.1|961.4|962.6|962.3|962.7|962.4|961.1|961|9849
1683108900000|2023-05-03 10:15:00|962.7|962.4|961.9|961.6|963|962.9|961.8|961.5|6916
1683109200000|2023-05-03 10:20:00|961.8|961.3|960.8|960.5|961.9|961.7|960.4|960.1|20962
1683109500000|2023-05-03 10:25:00|960.7|960.4|958.9|958.7|961.1|960.8|958.4|958.1|27026
1683109800000|2023-05-03 10:30:00|959.1|958.6|958.4|958.1|959.1|958.8|957.6|957.3|14729
1683110100000|2023-05-03 10:35:00|958.7|958.2|959.5|959.2|959.8|959.6|958|957.7|6800
1683110400000|2023-05-03 10:40:00|959.4|959.1|958.6|958.4|960.4|960.1|958.6|958.3|20159
1683110700000|2023-05-03 10:45:00|958.7|958.5|956.3|956|958.7|958.5|956.2|956|11199
1683111000000|2023-05-03 10:50:00|956.2|955.9|956.4|956.1|957|956.7|955.3|955.1|15454
1683111300000|2023-05-03 10:55:00|956.8|956.2|958.7|958.5|958.8|958.5|956.7|956.2|8423
1683111600000|2023-05-03 11:00:00|959.3|958.6|958.6|958.4|959.4|959|958.1|958|28600
1683111900000|2023-05-03 11:05:00|958.7|958.5|958.2|958|959.1|958.8|957.6|957.3|16220
1683112200000|2023-05-03 11:10:00|958.3|957.9|959.6|959.3|960.1|959.9|958|957.7|26880
1683112500000|2023-05-03 11:15:00|959.7|959.4|957.8|957.5|960.1|959.8|957.7|957.5|12734
1683112800000|2023-05-03 11:20:00|958|957.6|957.2|957.1|958.3|958|956.8|956.6|10761
1683113100000|2023-05-03 11:25:00|957.4|957.2|957|956.7|957.8|957.5|956.8|956.5|11168
1683113400000|2023-05-03 11:30:00|956.9|956.8|958.3|958|958.8|958.6|956|955.8|29272
1683113700000|2023-05-03 11:35:00|958.2|958.4|958.5|958.1|960.6|960.3|957.9|957.6|34611
1683114000000|2023-05-03 11:40:00|958.6|958.2|960|959.7|960.5|960.2|958.5|958.2|7663
1683114300000|2023-05-03 11:45:00|960.6|960.3|957.2|957.1|960.6|960.3|957.2|957|11202
1683114600000|2023-05-03 11:50:00|957.5|957.2|958.8|958.5|959|958.7|956.9|956.6|23944
1683114900000|2023-05-03 11:55:00|958.9|958.6|958.3|958|959.2|958.9|957.6|957.3|7250
1683115200000|2023-05-03 12:00:00|958.2|957.9|957.5|957.2|958.7|958.4|957.4|957.1|17824
1683115500000|2023-05-03 12:05:00|957.4|957.1|957.9|957.7|958.6|958.4|957.1|956.9|9562
1683115800000|2023-05-03 12:10:00|957.8|957.6|957.2|956.9|958.2|957.9|957.1|956.9|12046
1683116100000|2023-05-03 12:15:00|957.1|956.4|962|961.7|963.7|963.4|957|956.1|25890
1683116400000|2023-05-03 12:20:00|962.1|961.8|962.3|961.9|963.3|963|961.4|961|33220
1683116700000|2023-05-03 12:25:00|962.2|962|959.9|959.6|962.3|962.1|959.9|959.6|26932
1683117000000|2023-05-03 12:30:00|959.7|959.5|957.8|957.6|960.1|959.8|957.8|957.6|23241
1683117300000|2023-05-03 12:35:00|957.9|957.7|957.6|957.3|958.6|958.5|956.8|956.6|28835
1683117600000|2023-05-03 12:40:00|957.5|957.1|955.6|955.3|957.7|957.4|954.5|954.3|34684
1683117900000|2023-05-03 12:45:00|955.7|955.4|954.9|954.6|956|955.7|954.2|954|11458
1683118200000|2023-05-03 12:50:00|954.6|954.5|956.7|956.4|956.8|956.7|954.6|954.3|20603
1683118500000|2023-05-03 12:55:00|956.6|956.3|954.5|954.1|956.7|956.4|954.2|954|19532
1683118800000|2023-05-03 13:00:00|954.6|954.2|953|952.6|955|954.7|952.9|952.6|23404
1683119100000|2023-05-03 13:05:00|953.3|952.7|954.2|953.9|954.6|954.3|952.7|952.6|9854
1683119400000|2023-05-03 13:10:00|954.4|954|953.4|953.3|954.9|954.6|953.2|953|24818
1683119700000|2023-05-03 13:15:00|953.5|953.4|953.7|953.5|954.1|953.8|953.4|953.3|17970
1683120000000|2023-05-03 13:20:00|953.8|953.6|951.9|951.7|954.4|954.1|951.9|951.7|44439
1683120300000|2023-05-03 13:25:00|951.8|951.6|952.9|952.7|953.3|953.1|951.8|951.5|35647
1683120600000|2023-05-03 13:30:00|953|952.6|953.8|953.6|955|954.7|951.8|951.6|52982
1683120900000|2023-05-03 13:35:00|954.1|953.7|959.2|958.8|959.2|958.9|952.8|952.7|42215
1683121200000|2023-05-03 13:40:00|959.6|958.9|958.3|958.1|961|960.9|957|956.6|43995
1683121500000|2023-05-03 13:45:00|958.5|958|961.7|961.5|961.9|961.6|956.7|956.3|50009
1683121800000|2023-05-03 13:50:00|962.3|961.6|961.3|961.1|964.2|963.9|961.3|961.1|21229
1683122100000|2023-05-03 13:55:00|961.5|961.2|960.5|959.9|962.4|962.2|959.5|959.1|32178
1683122400000|2023-05-03 14:00:00|960.4|959.5|959.6|959.4|961.7|961.5|958.1|957.8|49738
1683122700000|2023-05-03 14:05:00|959.7|959.5|960.5|960.3|960.7|960.4|958.5|958.2|31906
1683123000000|2023-05-03 14:10:00|960.3|960.1|959.9|959.8|960.8|960.6|959|958.8|38149
1683123300000|2023-05-03 14:15:00|960|959.7|960.5|960.2|961|960.7|959.5|959.3|20161
1683123600000|2023-05-03 14:20:00|960.6|960.3|960.9|960.7|962|961.8|960.2|959.9|26010
1683123900000|2023-05-03 14:25:00|960.8|960.8|960.1|959.9|961.2|961|959.7|959.5|64090
1683124200000|2023-05-03 14:30:00|960|959.8|960.4|960.1|960.9|960.6|959.6|959.4|31680
1683124500000|2023-05-03 14:35:00|960.3|960|958.7|958.4|961.9|961.7|958.5|958.2|24620
1683124800000|2023-05-03 14:40:00|958.6|958.1|957.4|957.2|959.3|959|956.5|956.3|44321
1683125100000|2023-05-03 14:45:00|957.5|957.3|957.3|957|958.1|957.8|956.1|955.9|22801
1683125400000|2023-05-03 14:50:00|957.4|957.1|954.7|954.6|958|957.8|954.7|954.6|33739
1683125700000|2023-05-03 14:55:00|954.6|954.4|955.7|955.5|956.9|956.6|954.6|954.4|41428
1683126000000|2023-05-03 15:00:00|955.6|955.1|955.1|954.9|956.5|956.3|954.1|953.9|31184
1683126300000|2023-05-03 15:05:00|955.2|955|954.2|954|956|955.7|953.5|953.3|38244
1683126600000|2023-05-03 15:10:00|954.1|953.8|954.6|954.4|955.1|954.8|953.8|953.6|29548
1683126900000|2023-05-03 15:15:00|954.5|954.3|953.6|953.5|955.4|955.2|953.4|953.2|68733
1683127200000|2023-05-03 15:20:00|953.5|953.4|955.7|955.4|955.9|955.6|953.2|953|64055
1683127500000|2023-05-03 15:25:00|955.6|955.2|955.9|955.7|956.3|956|954.4|954.2|84930
1683183600000|2023-05-04 07:00:00|961.7|960.3|958.1|957.3|963.1|962.5|958.1|957|82139
1683183900000|2023-05-04 07:05:00|958.5|957.4|956|955.3|958.5|957.4|951.7|951|65332
1683184200000|2023-05-04 07:10:00|955.9|955.2|950.1|949.4|955.9|955.3|946.8|946|81551
1683184500000|2023-05-04 07:15:00|949.7|949|951.2|950.7|952.9|952.7|949.7|948.9|56176
1683184800000|2023-05-04 07:20:00|950.8|950.2|955.7|955.1|955.9|955.4|949.8|949.2|92130
1683185100000|2023-05-04 07:25:00|955.6|955|956.9|956.5|956.9|956.5|951.4|951|50176
1683185400000|2023-05-04 07:30:00|957|956.4|960.2|959.6|961.8|961.4|954.8|954.2|42094
1683185700000|2023-05-04 07:35:00|960.3|959.5|962.6|962|964.7|964.1|959.8|959.2|101098
1683186000000|2023-05-04 07:40:00|962.8|962.2|959.9|959.5|963.6|963.4|957.9|957.2|38741
1683186300000|2023-05-04 07:45:00|960.5|959.7|958.5|958|960.8|960.1|957.8|957.3|32368
1683186600000|2023-05-04 07:50:00|958.4|957.4|957|956.5|958.4|958|956.1|955.7|10861
1683186900000|2023-05-04 07:55:00|957.1|956.6|958.7|958.1|959.8|959.3|956|955.6|15827
1683187200000|2023-05-04 08:00:00|958.6|958.2|957.6|957.2|959.1|958.6|956.8|956.4|12198
1683187500000|2023-05-04 08:05:00|957.5|957.3|954.2|953.8|958.5|958.2|953.9|953.5|46135
1683187800000|2023-05-04 08:10:00|954.1|953.7|954.6|954.4|955.8|955.3|952.6|952.1|20448
1683188100000|2023-05-04 08:15:00|954.5|954.1|958|957.6|959|958.7|954.4|954|15776
1683188400000|2023-05-04 08:20:00|958.1|957.4|955.1|954.6|959|958.6|954.2|953.7|30466
1683188700000|2023-05-04 08:25:00|955.8|954.7|957|956.8|957.7|957.2|954.9|954.5|8717
1683189000000|2023-05-04 08:30:00|957.4|957|956.8|956.4|957.4|957|955.1|954.7|24665
1683189300000|2023-05-04 08:35:00|956.7|956.3|956.2|955.8|957.9|957.5|955.1|954.8|20296
1683189600000|2023-05-04 08:40:00|956.1|955.7|955.1|954.7|956.2|955.8|954.2|953.9|25335
1683189900000|2023-05-04 08:45:00|955|954.9|955.2|954.8|957|956.6|954|953.6|28428
1683190200000|2023-05-04 08:50:00|955.1|954.7|955|954.6|956|955.7|953.5|953.1|23267
1683190500000|2023-05-04 08:55:00|954.9|954.5|952.7|952.4|955|954.7|952.3|952|16345
1683190800000|2023-05-04 09:00:00|952.6|952.3|954.9|954.5|955|954.8|952.5|952.2|17133
1683191100000|2023-05-04 09:05:00|955|954.6|954.3|954|955.7|955.4|953.9|953.6|51192
1683191400000|2023-05-04 09:10:00|954.5|954.2|952.2|952|955.2|954.9|952.1|952|12340
1683191700000|2023-05-04 09:15:00|952.1|951.2|950.7|950.3|952.2|951.9|949.7|949.3|38306
1683192000000|2023-05-04 09:20:00|950.6|950.1|948.8|948.7|950.8|950.5|947.5|947.1|49621
1683192300000|2023-05-04 09:25:00|948.6|948.6|950.1|950|950.3|950.1|948.4|948.1|26330
1683192600000|2023-05-04 09:30:00|950.2|949.8|948.6|948.3|950.9|950.7|947.9|947.6|28419
1683192900000|2023-05-04 09:35:00|948.5|948.2|949.3|949|949.5|949.1|947.2|946.9|9593
1683193200000|2023-05-04 09:40:00|949.4|949.1|952|951.6|952.4|952.1|949.2|949.1|21148
1683193500000|2023-05-04 09:45:00|951.5|951.1|950.2|949.9|952|951.7|949.2|948.9|16366
1683193800000|2023-05-04 09:50:00|950.1|949.8|948.7|948.4|951|950.7|948.7|948.4|11503
1683194100000|2023-05-04 09:55:00|948.6|948.3|947.9|947.7|949.8|949.4|947.2|947|32616
1683194400000|2023-05-04 10:00:00|948|947.8|946|945.8|948.5|948.2|946|945.6|30619
1683194700000|2023-05-04 10:05:00|945.9|945.2|947.1|946.8|948.2|947.9|945.5|945.2|18756
1683195000000|2023-05-04 10:10:00|946.7|946.4|947|946.7|947.9|947.7|945.3|945|46821
1683195300000|2023-05-04 10:15:00|947.5|946.8|947|946.7|948.3|948|946.9|946.6|16430
1683195600000|2023-05-04 10:20:00|946.9|946.6|948.2|947.9|949.7|949.3|946.9|946.6|8715
1683195900000|2023-05-04 10:25:00|948.1|947.8|949.1|948.8|949.2|948.9|947.5|947.3|15105
1683196200000|2023-05-04 10:30:00|948.9|948.7|949.1|948.9|949.5|949.1|948|947.7|24043
1683196500000|2023-05-04 10:35:00|949|948.8|946.8|946.4|949.5|949.2|946.5|946.3|14723
1683196800000|2023-05-04 10:40:00|946.7|946.3|945.4|945.2|946.7|946.3|945.3|945|30597
1683197100000|2023-05-04 10:45:00|945.3|945.1|942.3|941.9|945.3|945.1|941.7|941.5|24015
1683197400000|2023-05-04 10:50:00|942.2|942|942.3|942|944|943.7|940.9|940.6|48733
1683197700000|2023-05-04 10:55:00|942.2|941.9|943.4|943|943.7|943.4|941.6|941.2|18735
1683198000000|2023-05-04 11:00:00|943.5|943.3|944.2|943.9|944.5|944.2|942.9|942.6|15008
1683198300000|2023-05-04 11:05:00|944.3|944|942.6|942.3|944.4|944.1|942.1|941.9|15800
1683198600000|2023-05-04 11:10:00|942.7|942.4|944|943.8|944.4|944.2|942.4|942.1|21614
1683198900000|2023-05-04 11:15:00|943.9|943.6|943.3|943.1|944.9|944.7|943.3|943.1|12221
1683199200000|2023-05-04 11:20:00|942.9|942.6|943|942.7|943.5|943.3|942.1|941.9|31092
1683199500000|2023-05-04 11:25:00|943.1|942.8|943.7|943.3|944.2|944|942.3|942.1|11763
1683199800000|2023-05-04 11:30:00|943.6|943.4|943.8|943.5|944.9|944.5|943.1|942.8|16901
1683200100000|2023-05-04 11:35:00|943.9|943.6|943.9|943.6|944.4|944.3|943.2|942.9|15106
1683200400000|2023-05-04 11:40:00|943.8|943.7|941.3|941|943.9|943.7|941.2|940.9|57288
1683200700000|2023-05-04 11:45:00|941.2|940.9|941.6|941.3|942.8|942.6|941|940.8|23954
1683201000000|2023-05-04 11:50:00|941.5|941.4|940.2|940|941.5|941.4|939.8|939.6|42490
1683201300000|2023-05-04 11:55:00|940.1|939.6|940.8|940.5|940.8|940.6|939|938.7|21837
1683201600000|2023-05-04 12:00:00|940.9|940.6|940.6|940.3|942.1|941.7|939.8|939.5|22483
1683201900000|2023-05-04 12:05:00|940.7|940.4|941.1|940.8|941.4|941.1|939.9|939.7|18723
1683202200000|2023-05-04 12:10:00|941|940.7|941.4|940.5|941.6|941.3|940.4|940.2|22069
1683202500000|2023-05-04 12:15:00|941.3|940.6|938.4|938.1|941.7|940.9|936.2|936|54938
1683202800000|2023-05-04 12:20:00|938.5|938.3|939.7|939.4|940.2|939.9|937|936.6|47008
1683203100000|2023-05-04 12:25:00|939.6|939.3|939.7|939.2|939.8|939.3|937.6|937.2|13718
1683203400000|2023-05-04 12:30:00|939.2|938.6|943.9|943.5|946|945.7|939.2|938.6|46499
1683203700000|2023-05-04 12:35:00|943.8|943.6|943.5|943.1|945.7|945.4|942.8|942.5|25073
1683204000000|2023-05-04 12:40:00|943.7|943.2|944.8|944.4|945.2|944.8|943.1|942.7|35710
1683204300000|2023-05-04 12:45:00|944.7|944.3|943.8|943.4|945.8|945.5|942.7|942.4|27840
1683204600000|2023-05-04 12:50:00|943.7|943.2|944.6|944.2|946.6|946.4|943|942.6|21832
1683204900000|2023-05-04 12:55:00|944.5|944.1|943|942.7|945.5|945.2|943|942.7|40970
1683205200000|2023-05-04 13:00:00|942.9|942.8|943.8|943.4|946.1|945.8|942.3|942|20074
1683205500000|2023-05-04 13:05:00|943.7|943.5|945.7|945.4|946.6|946.3|943.2|942.9|40662
1683205800000|2023-05-04 13:10:00|945.6|945.2|944.3|944|946.2|945.8|943.5|943.2|52919
1683206100000|2023-05-04 13:15:00|944.2|943.8|943.2|942.9|946|945.7|942.9|942.6|23707
1683206400000|2023-05-04 13:20:00|943.1|942.6|942.6|942.3|945|944.7|941.8|941.5|20212
1683206700000|2023-05-04 13:25:00|942.8|942.5|943.6|943.4|943.6|943.4|942|941.7|14504
1683207000000|2023-05-04 13:30:00|944|943.7|944.7|944.4|946.6|946.3|943.8|943.5|32223
1683207300000|2023-05-04 13:35:00|944.6|944.3|939.5|939.1|945.6|945.3|939.1|938.7|52214
1683207600000|2023-05-04 13:40:00|939.6|939.2|935.7|935.4|940|939.7|935.4|935|33908
1683207900000|2023-05-04 13:45:00|935.9|935.5|937.4|937.1|937.6|937.4|933.7|933.3|109633
1683208200000|2023-05-04 13:50:00|937.7|937.3|942.8|942.5|944.2|943.8|935.5|935.2|74941
1683208500000|2023-05-04 13:55:00|943.6|942.6|940.3|939.9|944.5|944|939.9|939.6|71333
1683208800000|2023-05-04 14:00:00|940|940|938.8|938.5|940.3|940|936.9|936.6|39816
1683209100000|2023-05-04 14:05:00|938.7|938.4|938.1|937.9|940.5|940.3|937|936.7|62544
1683209400000|2023-05-04 14:10:00|938.2|937.8|937.9|937.5|939.4|939.1|936.4|936.1|54776
1683209700000|2023-05-04 14:15:00|937.5|937.2|933.1|932.7|939.1|938.9|931.6|931.2|148885
1683210000000|2023-05-04 14:20:00|932.5|932.3|925.5|925.2|933.3|932.8|924.2|923.9|145886
1683210300000|2023-05-04 14:25:00|925.4|925.1|917.2|916.8|926.2|925.9|916.5|916.2|190543
1683210600000|2023-05-04 14:30:00|917.1|916.7|919.7|919.2|919.7|919.2|913.5|913.1|96443
1683210900000|2023-05-04 14:35:00|919.8|919.3|916.4|916.2|920|919.6|915.7|915.3|118484
1683211200000|2023-05-04 14:40:00|916.2|916|918.7|918.4|920.7|920.2|916.1|915.8|62849
1683211500000|2023-05-04 14:45:00|918.6|918.3|920.7|920.3|927.1|926.6|917.7|917.4|171511
1683211800000|2023-05-04 14:50:00|920.4|920.4|923.9|923.5|924|923.7|919.8|919.4|64815
1683212100000|2023-05-04 14:55:00|923.8|923.4|919.5|919.2|924|923.6|917.2|916.8|131730
1683212400000|2023-05-04 15:00:00|918.9|918.4|921.2|921|922.2|921.8|918.5|918.1|102964
1683212700000|2023-05-04 15:05:00|921.1|920.9|925.6|925.3|926.5|926.2|921.1|920.9|85958
1683213000000|2023-05-04 15:10:00|925.5|925.2|925.1|924.9|926.3|926|923.7|923.4|51809
1683213300000|2023-05-04 15:15:00|925.2|925|924.5|924.2|926.8|926.6|923.4|923.2|84577
1683213600000|2023-05-04 15:20:00|924.4|924|924.4|924.2|925.7|925.4|923.8|923.5|56101
1683213900000|2023-05-04 15:25:00|924.5|924.3|924.9|924.5|926|925.8|924.4|924.2|105415
1683270000000|2023-05-05 07:00:00|939.7|935.3|939.4|938.6|944.4|943.1|937|935.2|53512
1683270300000|2023-05-05 07:05:00|939.3|938.5|941.3|940.6|945|944.2|939.3|938.4|42409
1683270600000|2023-05-05 07:10:00|941.2|941.2|942.4|942|944|943.6|940.7|940|46673
1683270900000|2023-05-05 07:15:00|942.9|942.5|947|946.4|948|947.5|942.9|942.5|42947
1683271200000|2023-05-05 07:20:00|946.9|945.7|950.6|950|950.6|950.2|945.8|945.2|31329
1683271500000|2023-05-05 07:25:00|950.5|950.1|946.9|946.3|950.8|950.1|945.9|945.3|24358
1683271800000|2023-05-05 07:30:00|947.1|946.4|947|946.7|949.4|948.9|946.4|946.2|31745
1683272100000|2023-05-05 07:35:00|947.2|947.2|947.2|946.9|949|948.4|946.5|946.1|32681
1683272400000|2023-05-05 07:40:00|947.3|947|947|946.6|948.2|947.8|944.7|944.4|46994
1683272700000|2023-05-05 07:45:00|946.9|946.3|945.5|945.1|947.3|946.9|945.2|944.9|12464
1683273000000|2023-05-05 07:50:00|945.7|945.2|946.1|945.8|946.3|946.1|944.8|944.5|26866
1683273300000|2023-05-05 07:55:00|946.5|945.9|946.1|945.8|946.6|946.2|944.9|944.6|12824
1683273600000|2023-05-05 08:00:00|946.3|945.9|943.4|943|946.5|946.2|943|942.6|20078
1683273900000|2023-05-05 08:05:00|943.7|943.1|945.4|945.1|946.2|945.8|943.7|943.1|27886
1683274200000|2023-05-05 08:10:00|945.8|945.2|944.5|944.2|945.8|945.5|941.9|941.6|20551
1683274500000|2023-05-05 08:15:00|944.4|943.6|941.7|941.4|945|944.7|940.7|940.3|61215
1683274800000|2023-05-05 08:20:00|941.6|941.1|940|939.7|941.6|941.2|938.2|937.8|25851
1683275100000|2023-05-05 08:25:00|940.4|939.6|943.7|943.3|943.8|943.4|940.1|939.6|18781
1683275400000|2023-05-05 08:30:00|943.6|943.2|942|941.7|944.1|943.6|941.7|941.2|48869
1683275700000|2023-05-05 08:35:00|941.9|941.6|940|939.6|941.9|941.6|939.1|938.7|38411
1683276000000|2023-05-05 08:40:00|939.9|939.5|941.9|941.5|942.2|941.8|939.4|939.1|13546
1683276300000|2023-05-05 08:45:00|942|941.6|944.5|944.1|945.7|945.3|941.8|941.5|18515
1683276600000|2023-05-05 08:50:00|944.6|944.2|951.2|950.7|951.8|951.3|944.5|944.2|100819
1683276900000|2023-05-05 08:55:00|951|950.6|957.6|957.3|957.6|957.3|951|950.5|79122
1683277200000|2023-05-05 09:00:00|957.8|957.4|950.6|950.1|957.8|957.4|950.4|950|54177
1683277500000|2023-05-05 09:05:00|950.7|950.2|957.1|956.8|957.2|957|949.7|949.3|60275
1683277800000|2023-05-05 09:10:00|957.2|956.9|953.7|953.4|957.9|957.5|953.6|953.4|22683
1683278100000|2023-05-05 09:15:00|953.8|953|953.5|953.1|954.4|954|952.7|952.3|12132
1683278400000|2023-05-05 09:20:00|953.4|953.2|954.3|953.9|954.4|954|952.2|951.8|9770
1683278700000|2023-05-05 09:25:00|954.6|954|956.1|955.8|956.5|956.1|953.9|953.5|33172
1683279000000|2023-05-05 09:30:00|956.2|955.9|957.4|957.1|958|957.7|955|954.6|38799
1683279300000|2023-05-05 09:35:00|957.5|957|955|954.7|957.7|957.4|954.9|954.6|12046
1683279600000|2023-05-05 09:40:00|955.4|955|955.9|955.6|956.1|955.9|955|954.7|16113
1683279900000|2023-05-05 09:45:00|955.7|955.7|955.8|955.5|957|956.7|955.3|955|11959
1683280200000|2023-05-05 09:50:00|955.7|955.6|958.6|958.3|958.9|958.6|955.7|955.6|27290
1683280500000|2023-05-05 09:55:00|958.5|958.4|958.5|958.3|959|958.8|958.3|958|20707
1683280800000|2023-05-05 10:00:00|958.9|958.2|958.7|958.4|960|959.7|958.5|958.2|20581
1683281100000|2023-05-05 10:05:00|959.2|958.8|959.9|959.6|960.9|960.6|958.8|958.5|69499
1683281400000|2023-05-05 10:10:00|960|959.7|960.4|960.1|960.8|960.5|959|958.8|39636
1683281700000|2023-05-05 10:15:00|960.3|959.6|958.7|958.3|960.8|960.4|958.1|957.7|27865
1683282000000|2023-05-05 10:20:00|958.9|958.6|958.6|958.2|958.9|958.6|957.9|957.7|9553
1683282300000|2023-05-05 10:25:00|958.5|958.3|959.2|959|959.3|959|957.6|957.4|21098
1683282600000|2023-05-05 10:30:00|959.1|958.9|958.8|958.5|959.9|959.8|958.3|958.1|16001
1683282900000|2023-05-05 10:35:00|958.7|958.4|957.1|956.7|958.8|958.5|956.5|956.2|15492
1683283200000|2023-05-05 10:40:00|956.9|956.6|956.7|956.4|957.6|957.2|956.3|956.2|10054
1683283500000|2023-05-05 10:45:00|956.6|956.1|956|955.9|956.7|956.3|955.3|955.1|9355
1683283800000|2023-05-05 10:50:00|956.1|955.5|954.6|954.3|956.1|955.9|954.3|954|8365
1683284100000|2023-05-05 10:55:00|954.5|954.4|955|954.7|955.3|955.1|954.3|954|5992
1683284400000|2023-05-05 11:00:00|954.9|955.7|954.5|954.2|956.3|956|954.5|954.2|16751
1683284700000|2023-05-05 11:05:00|954.6|954.3|955|954.8|955.9|955.6|954.3|954.1|7487
1683285000000|2023-05-05 11:10:00|955.1|954.9|956.5|956.2|956.8|956.5|955.1|954.8|10249
1683285300000|2023-05-05 11:15:00|956.4|956.1|956.9|956.6|957.1|956.8|956|955.7|16516
1683285600000|2023-05-05 11:20:00|956.8|956.4|956.5|956.2|956.9|956.6|955.7|955.4|8128
1683285900000|2023-05-05 11:25:00|956.4|956|957.2|956.9|957.4|957.1|956.2|956|7570
1683286200000|2023-05-05 11:30:00|957.3|957.1|956.6|956.3|957.5|957.3|956.1|955.8|25008
1683286500000|2023-05-05 11:35:00|956.5|956.2|955.5|955.2|956.7|956.4|955.3|955|27400
1683286800000|2023-05-05 11:40:00|955.4|955.1|954.9|954.7|955.5|955.2|954.7|954.4|16216
1683287100000|2023-05-05 11:45:00|955.2|954.9|953.4|953.1|955.2|954.9|953.2|952.8|6626
1683287400000|2023-05-05 11:50:00|953.3|952.9|952.9|952.6|954|953.7|952.6|952.3|26084
1683287700000|2023-05-05 11:55:00|953|952.8|953|952.7|953.3|953|952.2|952|4337
1683288000000|2023-05-05 12:00:00|953.1|952.8|954|953.7|954.6|954.3|952.8|952.7|11328
1683288300000|2023-05-05 12:05:00|954.4|953.8|953.1|952.8|954.4|954.2|952.5|952.3|5256
1683288600000|2023-05-05 12:10:00|953|952.7|951.1|950.8|953.1|952.9|951.1|950.7|15054
1683288900000|2023-05-05 12:15:00|951.2|950.9|952.5|952.3|953|952.7|950.9|950.6|10162
1683289200000|2023-05-05 12:20:00|952.4|952.2|954|953.8|954.3|954|952.3|952.2|16803
1683289500000|2023-05-05 12:25:00|953.9|953.7|954.6|954|954.6|954.5|953.4|953.1|23063
1683289800000|2023-05-05 12:30:00|954.5|953.9|955.9|955.4|958.3|957.8|952.3|950.9|153824
1683290100000|2023-05-05 12:35:00|956.1|955.5|957.4|957.1|958|957.7|954.8|954.3|35555
1683290400000|2023-05-05 12:40:00|957.5|957|957.4|956.9|960.4|960|956.2|955.7|30900
1683290700000|2023-05-05 12:45:00|957.3|957.1|957.4|957|958.9|958.5|956.9|956.6|18447
1683291000000|2023-05-05 12:50:00|957.5|957.1|958.3|957.9|958.8|958.4|956.8|956.5|32640
1683291300000|2023-05-05 12:55:00|958.7|958|959.9|959.5|959.9|959.5|957.4|957.1|34395
1683291600000|2023-05-05 13:00:00|960.1|959.6|958.7|958.4|960.2|959.9|958.4|958.1|22989
1683291900000|2023-05-05 13:05:00|959.2|958.9|959.5|959.2|960|959.7|958.8|958.5|13302
1683292200000|2023-05-05 13:10:00|959.7|959.3|959.4|959.2|960|959.9|959.1|958.9|13537
1683292500000|2023-05-05 13:15:00|959.3|959|959.7|959.5|960|959.9|959.3|959|18111
1683292800000|2023-05-05 13:20:00|959.8|959.4|960|959.8|960|959.9|959.3|959.1|27559
1683293100000|2023-05-05 13:25:00|960.2|959.9|960|959.8|960.4|960.1|958.9|958.6|24910
1683293400000|2023-05-05 13:30:00|960.2|960|962.5|962.3|964.1|963.8|960.2|959.8|47032
1683293700000|2023-05-05 13:35:00|963.3|963|964.5|964.1|965.8|965.4|962.7|962.4|44944
1683294000000|2023-05-05 13:40:00|964.4|964.2|967.8|967.5|968.4|968.1|964.4|964.2|47811
1683294300000|2023-05-05 13:45:00|967.9|967.7|967.8|967.6|968.5|968.2|967|966.8|36882
1683294600000|2023-05-05 13:50:00|967.9|967.4|963.9|963.5|967.9|967.5|963.3|962.9|37967
1683294900000|2023-05-05 13:55:00|963.8|963.6|962.8|962.5|964.3|964.1|962.4|962.1|168768
1683295200000|2023-05-05 14:00:00|963|962.7|962.8|962.5|963.9|963.6|960.8|960.4|58333
1683295500000|2023-05-05 14:05:00|963.1|962.6|964.2|963.9|965|964.8|962.7|962.4|32646
1683295800000|2023-05-05 14:10:00|964.6|964.3|963.3|963.1|964.8|964.5|963|962.6|54098
1683296100000|2023-05-05 14:15:00|963.1|962.9|966.8|966.5|967|966.7|962.4|962.1|58006
1683296400000|2023-05-05 14:20:00|966.6|966.3|966.7|966.4|967.5|967.2|965.3|965.1|52133
1683296700000|2023-05-05 14:25:00|966.8|966.5|966|965.7|967.2|967|965.5|965.2|32488
1683297000000|2023-05-05 14:30:00|966.2|965.8|964.4|964.1|967|966.8|963.8|963.4|16016
1683297300000|2023-05-05 14:35:00|964.3|964|966.1|965.7|966.3|966.1|964.2|963.9|21318
1683297600000|2023-05-05 14:40:00|966|965.8|965.9|965.6|966.5|966.2|964.1|963.9|16122
1683297900000|2023-05-05 14:45:00|965.8|965.2|965.8|965.6|966.3|966.1|965|964.7|15552
1683298200000|2023-05-05 14:50:00|965.9|965.7|966.6|966.4|967.3|967.1|965.8|965.6|36841
1683298500000|2023-05-05 14:55:00|966.5|966.3|966.5|966.4|967.1|967|965.7|965.5|60083
1683298800000|2023-05-05 15:00:00|966.4|966.3|967.4|967.2|967.7|967.5|966.1|966|44378
1683299100000|2023-05-05 15:05:00|967.3|967.3|965.6|965.3|968.4|968.2|965.4|965.2|82222
1683299400000|2023-05-05 15:10:00|965.4|965.4|967.1|966.9|967.4|967.2|964.6|964.5|28242
1683299700000|2023-05-05 15:15:00|967|966.7|965.6|965.4|967.1|966.8|964.8|964.6|37755
1683300000000|2023-05-05 15:20:00|965.5|965.3|965.1|964.8|966.4|966.2|964.6|964.4|100850
1683300300000|2023-05-05 15:25:00|965|964.9|965.6|965.3|965.9|965.6|964.4|964.2|109978
1683529200000|2023-05-08 07:00:00|964.9|963.4|963.5|963|966.4|965.1|962.9|962|105455
1683529500000|2023-05-08 07:05:00|963.7|962.5|967.9|967.3|968.4|967.8|963.5|962.5|23058
1683529800000|2023-05-08 07:10:00|968|967.6|968.5|968|969.9|969.6|967.8|967.3|23791
1683530100000|2023-05-08 07:15:00|968.4|967.9|969.4|968.9|969.9|969.4|967.8|967.3|26667
1683530400000|2023-05-08 07:20:00|969.3|969|967.6|967.3|970.4|970|967.2|967|34878
1683530700000|2023-05-08 07:25:00|967.5|967.2|964|963.7|967.5|967.2|964|963.6|28453
1683531000000|2023-05-08 07:30:00|964.7|964.3|965.6|965.4|967.6|967.1|964.4|963.9|28768
1683531300000|2023-05-08 07:35:00|965.5|965.1|965.3|964.9|967.1|966.7|964.8|964.4|20972
1683531600000|2023-05-08 07:40:00|965.2|964.8|966|965.7|966.2|965.7|963.5|963.3|10653
1683531900000|2023-05-08 07:45:00|966.1|965.5|969.3|968.8|969.3|968.8|965.5|965.2|50352
1683532200000|2023-05-08 07:50:00|969.2|968.9|968.6|968.2|969.7|969.4|968|967.6|10025
1683532500000|2023-05-08 07:55:00|968.4|968.1|968.3|968|969|968.6|967.3|967|16742
1683532800000|2023-05-08 08:00:00|968.4|967.8|969.1|968.7|969.1|968.8|967|966.8|14426
1683533100000|2023-05-08 08:05:00|969.2|968.8|967.6|967.2|969.9|969.8|967.4|967|30021
1683533400000|2023-05-08 08:10:00|967.7|967.3|968.7|968.4|968.7|968.5|967.3|966.9|10321
1683533700000|2023-05-08 08:15:00|968.6|968.3|967.7|967.3|968.6|968.6|967.2|966.9|14414
1683534000000|2023-05-08 08:20:00|968|967.6|968.2|967.9|968.9|968.6|967.6|967.4|10210
1683534300000|2023-05-08 08:25:00|968.1|967.8|968.9|968.6|969|968.8|967.5|967.2|15949
1683534600000|2023-05-08 08:30:00|968.8|968.5|967.2|966.9|968.8|968.5|966.9|966.6|20331
1683534900000|2023-05-08 08:35:00|967.3|967|966.8|966.6|967.4|967.2|966.5|966.3|8219
1683535200000|2023-05-08 08:40:00|966.7|966.5|965.5|965.2|966.9|966.7|965.2|964.9|16427
1683535500000|2023-05-08 08:45:00|965.4|965.3|965.7|965.4|966|965.7|964.8|964.5|15642
1683535800000|2023-05-08 08:50:00|965.6|965.2|963.2|962.8|965.6|965.4|962.7|962.6|58510
1683536100000|2023-05-08 08:55:00|963.1|962.9|963.3|963.1|964.4|964.1|963|962.7|10473
1683536400000|2023-05-08 09:00:00|963.2|963.2|964.8|964.4|965.3|965|962.9|962.7|43216
1683536700000|2023-05-08 09:05:00|964.7|964.5|965.4|965.1|965.5|965.2|964.2|964|13951
1683537000000|2023-05-08 09:10:00|965.5|965.2|965|964.8|965.6|965.3|964.8|964.6|12529
1683537300000|2023-05-08 09:15:00|964.9|964.7|966.4|966.1|966.5|966.1|964.9|964.7|14336
1683537600000|2023-05-08 09:20:00|966.2|965.9|965.5|965.2|966.2|966|964.8|964.6|10361
1683537900000|2023-05-08 09:25:00|965.4|965.3|965.8|965.7|966.2|966|965.4|965.2|13857
1683538200000|2023-05-08 09:30:00|966.2|965.9|964.6|964.5|966.4|966.2|964.6|964.5|14260
1683538500000|2023-05-08 09:35:00|965|964.7|965.6|965.3|966|965.9|964.9|964.6|6829
1683538800000|2023-05-08 09:40:00|965.3|965.4|965.8|965.5|966.3|966|965.2|965|5084
1683539100000|2023-05-08 09:45:00|965.7|965.4|965.9|965.7|966|965.7|965.2|965.1|12811
1683539400000|2023-05-08 09:50:00|965.8|965.6|965|964.8|965.8|965.6|964.8|964.7|10688
1683539700000|2023-05-08 09:55:00|964.8|964.7|964.4|964.2|965.1|964.9|964.3|964.1|13647
1683540000000|2023-05-08 10:00:00|964.3|964.1|964|963.7|964.6|964.5|963.2|963|23348
1683540300000|2023-05-08 10:05:00|963.9|963.6|964.4|964.2|964.9|964.7|963.9|963.6|7849
1683540600000|2023-05-08 10:10:00|964.3|964.3|965.7|965.4|965.7|965.5|963.9|963.7|14609
1683540900000|2023-05-08 10:15:00|966|965.5|964.1|963.9|966.2|965.9|964.1|963.9|16107
1683541200000|2023-05-08 10:20:00|964|963.7|964.4|964.1|964.5|964.3|963.6|963.4|13245
1683541500000|2023-05-08 10:25:00|964.3|964|964.7|964.4|965.3|965.1|964.3|964|2666
1683541800000|2023-05-08 10:30:00|964.6|964.3|965.7|965.5|965.7|965.5|964|963.7|10410
1683542100000|2023-05-08 10:35:00|965.3|965.2|965.6|965.3|965.8|965.5|965.3|965.2|13108
1683542400000|2023-05-08 10:40:00|965.5|965.4|966|965.8|966.4|966.1|965.2|965|9819
1683542700000|2023-05-08 10:45:00|966.1|965.7|965.8|965.5|966.1|965.9|965.3|965|6281
1683543000000|2023-05-08 10:50:00|965.7|965.6|966|965.8|966.2|965.9|965.1|965|10498
1683543300000|2023-05-08 10:55:00|965.6|965.4|965.4|965.1|965.7|965.5|965|964.8|4771
1683543600000|2023-05-08 11:00:00|965.8|964.5|965.9|965.6|966.7|966.4|965.2|964.5|18816
1683543900000|2023-05-08 11:05:00|965.8|965.3|965.8|965.6|966|965.7|964.9|964.7|5538
1683544200000|2023-05-08 11:10:00|966.2|965.7|965.7|965.5|966.6|966.3|965.2|964.9|34435
1683544500000|2023-05-08 11:15:00|965.9|965.6|967|966.7|967|966.7|965.3|965.1|8940
1683544800000|2023-05-08 11:20:00|966.9|966.8|966.9|966.7|967.1|966.8|965.9|965.6|12374
1683545100000|2023-05-08 11:25:00|966.7|966.4|966.6|966.4|966.9|966.6|966|965.7|6467
1683545400000|2023-05-08 11:30:00|966.7|966.5|966.4|966.1|967.1|966.8|966.3|966|7127
1683545700000|2023-05-08 11:35:00|966.5|966.2|966.3|966|967|966.7|965.8|965.6|7606
1683546000000|2023-05-08 11:40:00|966.2|966.1|966|965.7|966.6|966.3|965.7|965.5|7419
1683546300000|2023-05-08 11:45:00|965.9|965.6|965.8|965.6|966.5|966.3|965.8|965.6|8283
1683546600000|2023-05-08 11:50:00|965.9|965.3|965.5|965.3|966.2|965.9|965.3|965.2|3842
1683546900000|2023-05-08 11:55:00|965.4|965.4|966.1|965.8|966.7|966.4|965.4|965.1|8987
1683547200000|2023-05-08 12:00:00|965.9|965.9|965.9|965.7|966.3|966.1|965.7|965.4|6709
1683547500000|2023-05-08 12:05:00|966|965.8|966.3|966|966.6|966.3|965.6|965.4|6599
1683547800000|2023-05-08 12:10:00|966.6|966.1|965.5|965.3|966.8|966.5|965.4|965.2|19649
1683548100000|2023-05-08 12:15:00|965.7|965.4|966|965.7|966|965.8|965|964.8|29853
1683548400000|2023-05-08 12:20:00|965.9|965.4|964.3|964.1|965.9|965.6|964.3|964|9806
1683548700000|2023-05-08 12:25:00|964.2|964|964.1|964|964.9|964.7|964.1|964|6215
1683549000000|2023-05-08 12:30:00|964.3|964.1|964.9|964.7|965.3|965|964.1|964.1|13478
1683549300000|2023-05-08 12:35:00|965|964.6|965.1|965|965.7|965.6|964.6|964.3|82723
1683549600000|2023-05-08 12:40:00|965.4|965.2|964.9|964.6|965.7|965.5|964.5|964.3|15006
1683549900000|2023-05-08 12:45:00|964.8|964.5|964.8|964.5|965.1|964.8|964.3|964.1|24468
1683550200000|2023-05-08 12:50:00|964.7|964.6|965.3|965.1|965.7|965.5|964.2|964.1|12423
1683550500000|2023-05-08 12:55:00|965.7|965.4|965|964.7|965.9|965.6|964.5|964.3|7367
1683550800000|2023-05-08 13:00:00|964.9|964.8|965.3|965.1|965.5|965.3|964.9|964.7|12351
1683551100000|2023-05-08 13:05:00|965.4|965.2|965|964.8|965.5|965.2|964.8|964.6|8304
1683551400000|2023-05-08 13:10:00|965.1|964.9|964.9|964.7|965.4|965.2|964.8|964.6|3615
1683551700000|2023-05-08 13:15:00|964.8|964.6|965.3|965|966.6|966.4|964.8|964.6|23496
1683552000000|2023-05-08 13:20:00|965.5|965.1|965.5|965.3|965.9|965.7|965.1|964.9|13570
1683552300000|2023-05-08 13:25:00|965.4|965.2|965.7|965.5|965.9|965.7|965.2|964.9|14724
1683552600000|2023-05-08 13:30:00|965.8|965.4|966.6|966.3|968.9|968.6|965.8|965.4|62779
1683552900000|2023-05-08 13:35:00|966.7|966.2|966.9|966.6|967.7|967.4|966.4|966.1|23016
1683553200000|2023-05-08 13:40:00|967.1|966.7|965.2|964.9|967.6|967.4|964.7|964.4|27329
1683553500000|2023-05-08 13:45:00|965.1|964.7|962.4|962.1|965.1|964.7|960.9|960.6|75679
1683553800000|2023-05-08 13:50:00|962.3|961.9|962.4|962.1|963.8|963.5|960.6|960.3|33260
1683554100000|2023-05-08 13:55:00|962.2|962|962.5|962.1|963.6|963.3|961.8|961.5|16965
1683554400000|2023-05-08 14:00:00|962.4|962.2|965.7|965.5|965.9|965.6|962.4|962.1|40138
1683554700000|2023-05-08 14:05:00|965.6|965.4|963.7|963.6|965.9|965.6|963.6|963.4|25620
1683555000000|2023-05-08 14:10:00|963.8|963.7|964.5|964.2|964.9|964.6|963|962.7|24206
1683555300000|2023-05-08 14:15:00|964.3|964.3|964.7|964.6|965|964.8|963.6|963.3|10221
1683555600000|2023-05-08 14:20:00|964.9|964.7|964.2|963.9|965.3|965|963.8|963.6|19331
1683555900000|2023-05-08 14:25:00|964.1|964|963.6|963.4|964.5|964.3|963.2|963|16171
1683556200000|2023-05-08 14:30:00|963.8|963.3|965.1|964.9|965.8|965.6|963.8|963.3|26072
1683556500000|2023-05-08 14:35:00|965|964.8|965.5|965.2|965.5|965.4|964.1|963.9|19110
1683556800000|2023-05-08 14:40:00|965.4|964.9|966.7|966.5|966.9|966.6|964.9|964.7|46068
1683557100000|2023-05-08 14:45:00|966.6|966.4|966.3|966.2|966.7|966.5|965.8|965.5|9213
1683557400000|2023-05-08 14:50:00|966.6|966.4|966.2|965.9|966.7|966.5|965.3|965.1|32067
1683557700000|2023-05-08 14:55:00|966.3|966|968.7|968.4|969|968.7|966|965.7|33267
1683558000000|2023-05-08 15:00:00|968.8|968.5|969.8|969.6|969.9|969.6|967.8|967.6|34234
1683558300000|2023-05-08 15:05:00|969.9|969.7|970.8|970.6|971.4|971.1|969.5|969.3|36072
1683558600000|2023-05-08 15:10:00|970.7|970.5|969|968.7|970.7|970.5|968.8|968.6|43907
1683558900000|2023-05-08 15:15:00|969.1|968.8|969.5|969.3|970|969.8|969.1|968.8|14300
1683559200000|2023-05-08 15:20:00|969.6|969.2|968.8|968.5|969.7|969.5|968.6|968.5|40795
1683559500000|2023-05-08 15:25:00|968.9|968.6|967.5|967.3|968.9|968.7|967.3|967|87438
1683615600000|2023-05-09 07:00:00|968.4|967.5|970.8|970.3|972.1|970.9|968.1|967.4|103176
1683615900000|2023-05-09 07:05:00|970.7|970.2|967.4|966.9|970.7|970.2|964.1|963.6|26306
1683616200000|2023-05-09 07:10:00|967|966.5|967.6|967|971.7|971.4|966.9|966.4|46939
1683616500000|2023-05-09 07:15:00|967.4|966.9|968.3|967.9|970.6|970.2|967.1|966.8|21794
1683616800000|2023-05-09 07:20:00|968.2|968|964.7|964.2|968.4|968|964.6|964.1|21834
1683617100000|2023-05-09 07:25:00|964.6|964|965.5|965.1|966.2|966|964.1|963.6|42297
1683617400000|2023-05-09 07:30:00|965.3|964.9|966.3|965.9|967.4|967|963.6|963.2|15192
1683617700000|2023-05-09 07:35:00|966.4|965.7|963.2|962.7|966.4|966|963.1|962.7|50250
1683618000000|2023-05-09 07:40:00|963.1|962.5|962|961.6|963.3|962.9|960.9|960.6|46381
1683618300000|2023-05-09 07:45:00|961.9|961.2|963.6|963.1|964|963.7|961.1|960.7|6962
1683618600000|2023-05-09 07:50:00|963.5|963.2|965.6|965.2|965.9|965.5|963.3|962.9|24630
1683618900000|2023-05-09 07:55:00|965.5|965.1|962.9|962.6|966.4|966.1|962.7|962.4|17332
1683619200000|2023-05-09 08:00:00|963|962.7|965.1|964.7|966|965.7|962.8|962.4|16002
1683619500000|2023-05-09 08:05:00|965|964.8|963.9|963.8|965.4|965.1|963.8|963.5|12948
1683619800000|2023-05-09 08:10:00|964.2|963.7|964.7|964.4|965.1|964.7|963.5|963.2|19063
1683620100000|2023-05-09 08:15:00|964.6|964.3|963.2|962.9|964.6|964.3|962.8|962.5|4882
1683620400000|2023-05-09 08:20:00|963.1|962.6|961.2|960.9|963.4|963|961.2|960.9|31941
1683620700000|2023-05-09 08:25:00|961.3|961|960.8|960.5|962|961.6|960.4|960|26316
1683621000000|2023-05-09 08:30:00|960.6|960.4|959.9|959.6|960.6|960.4|958.9|958.6|22200
1683621300000|2023-05-09 08:35:00|960.2|959.7|962.7|962.3|962.8|962.4|960|959.7|12399
1683621600000|2023-05-09 08:40:00|962.6|962.2|961.8|961.6|962.9|962.5|961.7|961.4|14446
1683621900000|2023-05-09 08:45:00|961.7|961.3|961.8|961.4|962.7|962.3|961.3|961|8109
1683622200000|2023-05-09 08:50:00|961.5|961.5|963.1|962.9|963.2|962.9|961.2|960.9|28517
1683622500000|2023-05-09 08:55:00|963|962.7|962.6|962.4|963.2|963|962.1|961.8|7823
1683622800000|2023-05-09 09:00:00|962.8|962.5|963.6|963.4|963.8|963.4|962.2|961.9|12248
1683623100000|2023-05-09 09:05:00|963.7|963.3|963.3|963|964|963.7|962.9|962.6|13595
1683623400000|2023-05-09 09:10:00|963.4|963.1|964|963.8|965|964.7|962.9|962.6|28065
1683623700000|2023-05-09 09:15:00|964.1|963.5|963.8|963.5|965.2|964.9|962.7|962.4|8735
1683624000000|2023-05-09 09:20:00|963.9|963.6|962.7|962.5|964.2|963.9|962.7|962.5|7100
1683624300000|2023-05-09 09:25:00|962.8|962.8|961.8|961.6|963.3|963|961.2|961|5881
1683624600000|2023-05-09 09:30:00|961.6|961.3|962|961.7|962.4|962.1|960.8|960.4|18939
1683624900000|2023-05-09 09:35:00|961.9|961.6|960.1|959.7|962.4|962.1|959.8|959.5|25943
1683625200000|2023-05-09 09:40:00|960|959.8|959.2|958.8|960.1|959.9|958.7|958.6|26835
1683625500000|2023-05-09 09:45:00|959.1|958.9|959.6|959.3|960.2|959.9|958.4|958.2|16328
1683625800000|2023-05-09 09:50:00|959.7|959.2|960.1|959.8|960.3|960|959.1|958.8|13540
1683626100000|2023-05-09 09:55:00|960.2|959.9|958.7|958.5|960.2|959.9|958|957.8|36434
1683626400000|2023-05-09 10:00:00|958.3|958.4|957.7|957.4|958.6|958.5|957.5|957.2|22197
1683626700000|2023-05-09 10:05:00|957.6|957.1|957.4|957.1|957.9|957.6|957.2|957|9633
1683627000000|2023-05-09 10:10:00|957.3|957.2|957.8|957.5|958.2|958.1|957.3|957.1|17697
1683627300000|2023-05-09 10:15:00|957.9|957.6|958.1|957.8|958.1|957.9|957.4|957.3|9808
1683627600000|2023-05-09 10:20:00|958|957.9|958|957.8|958.4|958.1|957.4|957.2|29827
1683627900000|2023-05-09 10:25:00|958.1|957.9|956.9|956.6|958.1|958|956.5|956.2|11052
1683628200000|2023-05-09 10:30:00|956.8|956.7|957.8|957.5|958.1|957.9|956.7|956.4|6918
1683628500000|2023-05-09 10:35:00|957.7|957.6|958.1|957.9|958.4|958.2|957.5|957.2|8843
1683628800000|2023-05-09 10:40:00|958|957.8|958|957.7|958.5|958.2|957.6|957.4|17071
1683629100000|2023-05-09 10:45:00|957.9|957.6|957.8|957.6|958.1|958|957.5|957.2|7921
1683629400000|2023-05-09 10:50:00|958.1|957.9|957.9|957.6|958.1|957.9|957.3|957|16947
1683629700000|2023-05-09 10:55:00|958|957.7|956.9|956.6|958.2|958|956.9|956.6|29455
1683630000000|2023-05-09 11:00:00|956.8|957.2|957.3|957|957.9|957.6|956.8|957|8016
1683630300000|2023-05-09 11:05:00|957.2|956.9|956.7|956.4|957.4|957.1|956.1|955.9|8881
1683630600000|2023-05-09 11:10:00|956.9|956.5|957.1|956.8|957.1|956.9|956.1|955.9|6988
1683630900000|2023-05-09 11:15:00|957|957|957.1|957|957.5|957.3|957|956.7|41324
1683631200000|2023-05-09 11:20:00|957.2|957.1|958.2|958|958.8|958.5|957.2|957|31029
1683631500000|2023-05-09 11:25:00|958.3|958.1|958.7|958.4|958.8|958.5|958|957.7|28812
1683631800000|2023-05-09 11:30:00|958.8|958.5|958.7|958.5|958.8|958.6|958.2|957.9|31446
1683632100000|2023-05-09 11:35:00|958.6|958.6|958.4|958.2|959|958.8|958.2|958|12155
1683632400000|2023-05-09 11:40:00|958.3|958.1|958.8|958.6|959.1|959|958.2|958|23951
1683632700000|2023-05-09 11:45:00|958.7|958.4|958.6|958.4|959.1|958.9|958.1|957.8|19182
1683633000000|2023-05-09 11:50:00|958.4|958.2|958.2|958.1|958.8|958.6|957.4|957.2|24462
1683633300000|2023-05-09 11:55:00|958.4|958.2|958.2|958|958.7|958.5|958.1|957.8|5918
1683633600000|2023-05-09 12:00:00|958.3|958.1|958.6|958.5|958.9|958.8|958.1|957.8|2884
1683633900000|2023-05-09 12:05:00|958.7|958.4|958.8|958.6|959.5|959.3|958.1|957.9|13963
1683634200000|2023-05-09 12:10:00|958.9|958.7|958.8|958.7|959.2|958.9|958.7|958.6|5414
1683634500000|2023-05-09 12:15:00|958.9|958.5|958.7|958.5|958.9|958.6|958.1|957.9|10161
1683634800000|2023-05-09 12:20:00|959|958.7|958.7|958.4|959|958.7|958.2|958|4152
1683635100000|2023-05-09 12:25:00|958.8|958.5|958.7|958.6|958.9|958.7|958.3|958.1|5864
1683635400000|2023-05-09 12:30:00|958.8|958.3|961.3|961.1|961.3|961.1|958.6|958.3|32582
1683635700000|2023-05-09 12:35:00|961.2|961.2|962.2|962|962.7|962.5|960.9|960.6|21797
1683636000000|2023-05-09 12:40:00|962.1|961.8|961.7|961.4|963|962.7|961.4|961.2|22700
1683636300000|2023-05-09 12:45:00|961.8|961.5|961|960.8|961.8|961.5|960.6|960.5|8012
1683636600000|2023-05-09 12:50:00|961.1|960.9|960.4|960.2|961.1|960.9|959.8|959.7|8723
1683636900000|2023-05-09 12:55:00|960.3|960|961.2|960.9|961.4|961.2|960.2|960|11356
1683637200000|2023-05-09 13:00:00|961.6|961|962|961.8|962.9|962.7|961|960.8|21730
1683637500000|2023-05-09 13:05:00|962.3|961.9|961.4|961.2|962.3|962|961.3|961|2971
1683637800000|2023-05-09 13:10:00|961.3|961.1|961.3|961|961.9|961.6|961|960.7|5170
1683638100000|2023-05-09 13:15:00|961.2|960.9|961.8|961.6|962.1|961.8|961|960.7|45058
1683638400000|2023-05-09 13:20:00|961.6|961.5|961.2|960.9|962.2|962.1|960.9|960.6|3772
1683638700000|2023-05-09 13:25:00|961.1|960.8|959.8|959.5|961.1|960.9|959.5|959.4|29951
1683639000000|2023-05-09 13:30:00|960|959.6|963.1|962.9|963.7|963.6|958.1|957.8|72214
1683639300000|2023-05-09 13:35:00|963.8|963|962.5|962.2|964.4|964.2|962.3|962|47500
1683639600000|2023-05-09 13:40:00|962.6|962.3|965.8|965.5|966.7|966.4|962|961.6|75937
1683639900000|2023-05-09 13:45:00|965.9|965.4|962.4|962.1|967.1|966.9|962.1|961.7|39225
1683640200000|2023-05-09 13:50:00|962.3|962.2|962.7|962.5|963.7|963.5|961.2|960.8|36998
1683640500000|2023-05-09 13:55:00|963|962.7|964.8|964.5|965.8|965.7|962.1|961.8|43989
1683640800000|2023-05-09 14:00:00|964.9|964.6|963.5|963.3|965.4|965|962.7|962.5|13009
1683641100000|2023-05-09 14:05:00|963.7|963.4|964.8|964.5|965|964.7|963.5|963.3|22799
1683641400000|2023-05-09 14:10:00|964.6|964.6|965.3|965.2|965.8|965.6|964.4|964.3|19723
1683641700000|2023-05-09 14:15:00|965.5|965|965.7|965.6|966.2|966.1|965.3|965|38525
1683642000000|2023-05-09 14:20:00|965.8|965.7|966.2|966|966.3|966.1|965.3|965|15937
1683642300000|2023-05-09 14:25:00|966.4|966.1|966.9|966.7|968.1|967.9|966.3|966.1|41232
1683642600000|2023-05-09 14:30:00|967|966.8|965.7|965.4|967.3|967|965.1|965|17236
1683642900000|2023-05-09 14:35:00|965.6|965.3|966.5|966.3|966.7|966.5|965.2|965|9384
1683643200000|2023-05-09 14:40:00|966.6|966.4|967.8|967.5|968.3|968.1|966.5|966.3|36501
1683643500000|2023-05-09 14:45:00|967.9|967.6|967.6|967.4|969|968.9|967|966.8|39706
1683643800000|2023-05-09 14:50:00|967.5|967.3|966.7|966.5|967.5|967.3|966.4|966.1|17722
1683644100000|2023-05-09 14:55:00|967|966.7|966.1|965.9|967|966.8|965.7|965.5|19209
1683644400000|2023-05-09 15:00:00|966|965.8|966|965.7|966.5|966.2|965.6|965.4|11349
1683644700000|2023-05-09 15:05:00|965.9|965.8|967.1|967|967.4|967.2|965.9|965.8|54439
1683645000000|2023-05-09 15:10:00|967.3|967.1|966.7|966.5|967.4|967.2|965.9|965.7|26966
1683645300000|2023-05-09 15:15:00|966.8|966.4|967.6|967.4|967.9|967.8|966.5|966.4|13572
1683645600000|2023-05-09 15:20:00|967.9|967.3|966.6|966.4|968|967.8|966.5|966.4|28456
1683645900000|2023-05-09 15:25:00|966.8|966.6|965.2|965|966.8|966.6|965.2|965|67198
1683702000000|2023-05-10 07:00:00|970.6|968.1|980.8|979.7|983|982.4|970.5|968.1|134353
1683702300000|2023-05-10 07:05:00|981.1|979.8|979|978.4|984|983.3|978|976.9|124587
1683702600000|2023-05-10 07:10:00|979.1|978.8|981.7|981.1|981.9|981.4|977|976.4|40381
1683702900000|2023-05-10 07:15:00|981.9|981.4|982.1|981.6|982.6|982.1|979|978.5|25056
1683703200000|2023-05-10 07:20:00|982.2|981.2|979.9|979.5|982.2|981.3|978.6|978.3|24099
1683703500000|2023-05-10 07:25:00|979.8|979.4|981.3|981|981.5|981.2|978.4|978.2|62776
1683703800000|2023-05-10 07:30:00|981.2|981.1|978.6|978.2|982.1|981.8|978.1|977.8|45121
1683704100000|2023-05-10 07:35:00|978.9|978.4|977.9|977.4|979.5|979.1|977.4|977|23768
1683704400000|2023-05-10 07:40:00|977.7|977.5|978.8|978.4|979.2|978.9|977.4|977|18535
1683704700000|2023-05-10 07:45:00|978.7|978.2|978.1|977.7|980|979.6|977.3|977|15921
1683705000000|2023-05-10 07:50:00|978|977.8|979.4|979.2|979.7|979.3|976.9|976.6|24186
1683705300000|2023-05-10 07:55:00|979.3|979|975.8|975.6|979.4|979.2|974.2|973.8|38751
1683705600000|2023-05-10 08:00:00|975.7|975.5|974|973.6|977.5|977.2|973.4|973.1|19756
1683705900000|2023-05-10 08:05:00|973.6|973.5|974.7|974.3|976.5|976.2|973.1|972.8|82579
1683706200000|2023-05-10 08:10:00|974.6|973.9|975.4|975.1|976.1|975.8|973.8|973.4|14583
1683706500000|2023-05-10 08:15:00|975.3|974.9|974.9|974.6|976.8|976.4|974.9|974.6|8610
1683706800000|2023-05-10 08:20:00|975|974.8|973.7|973.4|975.2|974.9|973.3|972.9|14229
1683707100000|2023-05-10 08:25:00|973.6|973.3|973.8|973.4|974.6|974.3|972.9|972.6|32781
1683707400000|2023-05-10 08:30:00|973.7|973.3|974.6|974.3|975.5|975.1|973.6|973.3|9957
1683707700000|2023-05-10 08:35:00|975|974.4|977.4|977.1|977.5|977.2|975|974.4|23691
1683708000000|2023-05-10 08:40:00|977.5|977.2|977.2|976.9|978|977.7|976.7|976.3|1757
1683708300000|2023-05-10 08:45:00|977.1|976.3|976.3|976|977.6|977.4|976.1|975.8|7312
1683708600000|2023-05-10 08:50:00|976.2|975.9|977.3|977|977.7|977.4|975.7|975.4|35055
1683708900000|2023-05-10 08:55:00|977.2|976.9|976.7|976.5|977.8|977.5|976.7|976.4|17118
1683709200000|2023-05-10 09:00:00|976.8|976.4|976.4|976.2|976.9|976.7|976.3|976|11291
1683709500000|2023-05-10 09:05:00|976|975.7|974.4|974.1|976.2|975.9|974.3|974.1|13703
1683709800000|2023-05-10 09:10:00|974.5|974.2|974.4|974.3|975.3|975|974.3|974|12868
1683710100000|2023-05-10 09:15:00|974.8|974.2|976.2|975.9|976.4|976.2|974.8|974.2|10977
1683710400000|2023-05-10 09:20:00|976.1|976|976.8|976.5|976.9|976.8|975.5|975.3|14621
1683710700000|2023-05-10 09:25:00|976.7|976.4|978.2|978|979|978.7|976.5|976.3|41298
1683711000000|2023-05-10 09:30:00|978.4|978.1|982.2|981.8|984.7|984.4|978.4|978.1|81063
1683711300000|2023-05-10 09:35:00|982.1|981.9|986.1|985.7|987.3|986.9|982.1|981.7|52564
1683711600000|2023-05-10 09:40:00|986|985.6|983.1|982.8|986.6|986.4|983.1|982.7|59600
1683711900000|2023-05-10 09:45:00|983|982.7|985.1|984.8|986|985.6|983|982.7|14416
1683712200000|2023-05-10 09:50:00|985|984.7|983.9|983.6|985.1|984.9|983.2|982.9|22805
1683712500000|2023-05-10 09:55:00|983.8|983.5|982.4|982|984.3|983.9|982.2|982|19562
1683712800000|2023-05-10 10:00:00|981.3|982.1|978.7|978.3|981.5|982.3|978.7|978.3|85637
1683713100000|2023-05-10 10:05:00|979|978.4|979.3|979|979.8|979.5|977.5|977.1|39283
1683713400000|2023-05-10 10:10:00|979.2|978.9|977.2|976.9|979.3|979|977.1|976.8|5069
1683713700000|2023-05-10 10:15:00|977.1|977|978.7|978.5|979.3|979.1|977.1|976.7|28965
1683714000000|2023-05-10 10:20:00|978.6|978.4|980.3|980|980.6|980.4|978.6|978.4|33844
1683714300000|2023-05-10 10:25:00|980.2|979.9|980.5|980.2|981.9|981.5|980.2|979.9|27382
1683714600000|2023-05-10 10:30:00|980.4|980.1|980.3|980|981.1|980.8|979.7|979.4|5913
1683714900000|2023-05-10 10:35:00|980.4|980.1|980.2|979.9|980.6|980.3|979.4|979|7414
1683715200000|2023-05-10 10:40:00|980.1|979.4|979.4|979.2|980.1|979.6|979|978.7|3356
1683715500000|2023-05-10 10:45:00|979.5|979.1|980.1|979.9|980.1|979.9|979.3|979|2967
1683715800000|2023-05-10 10:50:00|980|979.5|980.2|979.9|980.5|980.2|979.6|979.3|3474
1683716100000|2023-05-10 10:55:00|980.1|980|981.1|980.7|981.1|980.8|980.1|979.8|2253
1683716400000|2023-05-10 11:00:00|981.2|980.8|980.2|980|981.2|980.8|979.7|979.5|6014
1683716700000|2023-05-10 11:05:00|980|979.8|979.4|979.2|980.5|980.2|979|978.8|8724
1683717000000|2023-05-10 11:10:00|979.5|979.3|979.6|979.3|980.4|980|979.4|979.1|6113
1683717300000|2023-05-10 11:15:00|979.5|979.2|979.5|979.3|980.1|979.8|979.3|979|37260
1683717600000|2023-05-10 11:20:00|979.6|979.6|978.1|977.8|980|979.7|977.4|977|8635
1683717900000|2023-05-10 11:25:00|978.2|977.9|977.5|977.1|978.5|978.2|976.9|976.6|7107
1683718200000|2023-05-10 11:30:00|977.4|977.2|976.6|976.4|978|977.7|976.5|976.2|21699
1683718500000|2023-05-10 11:35:00|976.4|976.2|975.6|975.3|976.8|976.6|975.2|975|36355
1683718800000|2023-05-10 11:40:00|975.5|975.4|974.6|974.2|976.4|976.2|974.5|974.2|7411
1683719100000|2023-05-10 11:45:00|974.5|974.3|974.1|973.8|975.3|975.1|973.9|973.5|20407
1683719400000|2023-05-10 11:50:00|974|973.7|974.9|974.7|975.1|974.8|973.7|973.4|14472
1683719700000|2023-05-10 11:55:00|974.8|974.6|974.3|974|975.2|975|974.2|973.9|11360
1683720000000|2023-05-10 12:00:00|974.2|973.8|975.8|975.5|975.8|975.5|973.7|973.5|6916
1683720300000|2023-05-10 12:05:00|975.7|975.6|976.9|976.6|977|976.7|975.4|975.1|9923
1683720600000|2023-05-10 12:10:00|976.8|976.5|976.4|976.2|976.9|976.8|976.4|976.1|4865
1683720900000|2023-05-10 12:15:00|976.5|976.1|978.6|978.4|978.8|978.6|976.5|976.1|12877
1683721200000|2023-05-10 12:20:00|978.5|978.3|979.7|979.6|980|979.8|978.5|978.3|20142
1683721500000|2023-05-10 12:25:00|979.6|979.5|979.1|978.6|980|979.9|978.6|978.2|22890
1683721800000|2023-05-10 12:30:00|979|979|980.8|980.5|984.4|984|979|979|44981
1683722100000|2023-05-10 12:35:00|980.7|980.7|980.5|980.2|982|981.9|979.6|979.2|20843
1683722400000|2023-05-10 12:40:00|980.4|980.1|981.7|981.4|981.7|981.5|979.5|979.2|15252
1683722700000|2023-05-10 12:45:00|981.6|981.5|983|982.7|983.2|982.8|981.1|980.8|11352
1683723000000|2023-05-10 12:50:00|982.9|982.6|981.6|981.3|984.2|983.9|981.3|980.9|40349
1683723300000|2023-05-10 12:55:00|981.7|981.4|982.3|982.1|983|982.8|981.3|981.1|15424
1683723600000|2023-05-10 13:00:00|982.4|982.2|981.8|981.5|982.6|982.3|981.4|981.2|13091
1683723900000|2023-05-10 13:05:00|982|981.6|985|984.9|985|984.9|982|981.6|37585
1683724200000|2023-05-10 13:10:00|985.3|985|985.3|985.2|986.2|985.9|983.7|983.4|28223
1683724500000|2023-05-10 13:15:00|986|985.6|985.3|985|986|985.6|984.4|984.2|30988
1683724800000|2023-05-10 13:20:00|985.2|984.6|982.3|981.9|985.4|985.2|982.1|981.9|29213
1683725100000|2023-05-10 13:25:00|982.4|982|981.6|981.3|982.5|982.2|981.4|981.1|12642
1683725400000|2023-05-10 13:30:00|981.5|981.4|978.5|978.1|982|981.7|977.7|977.4|39093
1683725700000|2023-05-10 13:35:00|978.9|978.2|975|974.7|979.4|979.1|973.8|973.5|71244
1683726000000|2023-05-10 13:40:00|975.1|974.8|972.9|972.5|975.2|975|972|971.6|75074
1683726300000|2023-05-10 13:45:00|972.8|972.6|970.2|969.9|972.9|972.6|968.9|968.5|48039
1683726600000|2023-05-10 13:50:00|970.3|970.1|969.3|969|971.3|971|968.3|968.1|74853
1683726900000|2023-05-10 13:55:00|969.4|969.1|972.9|972.6|973.1|973|969.1|968.8|39446
1683727200000|2023-05-10 14:00:00|972.8|972.5|972.7|972.5|974.4|974.1|972.7|972.3|39428
1683727500000|2023-05-10 14:05:00|972.6|972.4|973.4|973.2|974.7|974.4|972.2|971.9|41046
1683727800000|2023-05-10 14:10:00|973.5|973.1|973.1|972.8|975.3|975|972.9|972.7|48579
1683728100000|2023-05-10 14:15:00|973|972.7|970.6|970.4|974.2|973.9|970.3|970|46560
1683728400000|2023-05-10 14:20:00|970.7|970.5|973.4|973.1|974.3|974|970.6|970.4|34252
1683728700000|2023-05-10 14:25:00|973.5|973.2|973.5|973.2|975.1|974.8|973.3|973.1|24054
1683729000000|2023-05-10 14:30:00|973.6|973.3|972.8|972.5|975.5|975.3|972.6|972.3|45841
1683729300000|2023-05-10 14:35:00|972.9|972.4|971.5|971.2|973.8|973.4|970.6|970.3|24184
1683729600000|2023-05-10 14:40:00|971.4|971.3|970.7|970.4|972.2|972|970.3|970|19797
1683729900000|2023-05-10 14:45:00|970.6|970|970.5|970.2|972.1|971.8|968.9|968.6|39230
1683730200000|2023-05-10 14:50:00|970.3|970.1|969.8|969.6|970.9|970.7|969.4|969.1|27940
1683730500000|2023-05-10 14:55:00|969.9|969.3|970.4|970.1|970.5|970.3|969.2|969|16513
1683730800000|2023-05-10 15:00:00|970.3|970.2|970.3|970|970.8|970.5|969.4|969.1|32747
1683731100000|2023-05-10 15:05:00|970.5|970.1|970.6|970.4|970.9|970.7|969.9|969.7|25446
1683731400000|2023-05-10 15:10:00|970.5|970.3|969.8|969.6|970.6|970.4|969.3|969.1|47540
1683731700000|2023-05-10 15:15:00|969.9|969.7|971|970.7|971.3|971.1|969.8|969.7|16234
1683732000000|2023-05-10 15:20:00|971.1|970.8|971.6|971.4|971.8|971.6|970.9|970.6|39973
1683732300000|2023-05-10 15:25:00|971.7|971.6|971.5|971.3|972|971.8|971.2|971|33111
1683788400000|2023-05-11 07:00:00|973|972.2|977.5|976.6|978|977.3|972.5|972|119243
1683788700000|2023-05-11 07:05:00|977.3|976.9|977.1|976.7|978.6|978|976.2|975.6|42193
1683789000000|2023-05-11 07:10:00|977|976.4|975.3|974.8|979.1|978.6|975|974.6|65189
1683789300000|2023-05-11 07:15:00|975.5|974.9|974.2|973.7|977|976.5|974|973.6|19211
1683789600000|2023-05-11 07:20:00|974.1|973.6|970.1|969.6|975.9|975.4|968.3|967.8|36929
1683789900000|2023-05-11 07:25:00|970|969.5|968.3|967.8|970.4|970|966.6|966.1|27119
1683790200000|2023-05-11 07:30:00|968.2|967.9|970.7|970.3|971.3|970.9|966.2|965.9|33597
1683790500000|2023-05-11 07:35:00|970.6|970.2|973.7|973.5|973.9|973.5|970.4|970|23429
1683790800000|2023-05-11 07:40:00|973.8|973.2|974.7|974.4|975.2|974.8|973.2|972.8|10804
1683791100000|2023-05-11 07:45:00|974.6|974|974.6|974.3|976.5|976.1|973.4|973|14857
1683791400000|2023-05-11 07:50:00|974.7|974.4|973|972.6|975.6|975.4|973|972.6|24740
1683791700000|2023-05-11 07:55:00|973.1|972.7|974.8|974.5|975.4|975.1|973.1|972.7|18592
1683792000000|2023-05-11 08:00:00|975|974.6|972.7|972.3|976.9|976.6|972.5|972.1|16696
1683792300000|2023-05-11 08:05:00|972.9|972.4|975|974.6|975.3|974.9|972.7|972.3|8431
1683792600000|2023-05-11 08:10:00|974.9|974.4|974.9|974.7|975.4|975.1|973.8|973.5|10436
1683792900000|2023-05-11 08:15:00|974.8|974.6|974.4|974.1|976.2|975.9|974.2|973.9|12425
1683793200000|2023-05-11 08:20:00|974.5|974.2|972.5|972.1|974.5|974.2|971.8|971.4|6539
1683793500000|2023-05-11 08:25:00|972.4|972|972.6|972.3|973|972.6|972.2|971.8|7523
1683793800000|2023-05-11 08:30:00|972.7|972.4|973|972.6|973.1|972.9|972.2|972.1|12526
1683794100000|2023-05-11 08:35:00|972.9|972.7|972.6|972.3|973.1|972.9|970.8|970.5|25419
1683794400000|2023-05-11 08:40:00|972.7|972.5|971.9|971.6|973.7|973.5|971.8|971.5|12870
1683794700000|2023-05-11 08:45:00|971.8|971.5|971.2|971|972.2|971.9|970.9|970.6|4356
1683795000000|2023-05-11 08:50:00|971|970.9|972.3|972.1|973|972.7|971|970.7|30312
1683795300000|2023-05-11 08:55:00|972.4|972|972.2|972|972.8|972.5|971.6|971.3|22136
1683795600000|2023-05-11 09:00:00|972.1|971.6|973.1|972.9|973.6|973.3|971.8|971.5|23161
1683795900000|2023-05-11 09:05:00|972.6|972.3|972.3|972.1|973.6|973.4|972.3|972|8033
1683796200000|2023-05-11 09:10:00|972.5|972.3|972.4|972.1|973.6|973.5|972.1|971.9|16499
1683796500000|2023-05-11 09:15:00|972.3|972|972.4|972.3|973.6|973.4|972|971.7|24381
1683796800000|2023-05-11 09:20:00|972.8|972.5|974.1|973.9|974.7|974.5|972.8|972.4|33693
1683797100000|2023-05-11 09:25:00|974.4|974|974.8|974.6|975.2|975|973.4|973.1|7456
1683797400000|2023-05-11 09:30:00|974.7|974|974.7|974.5|974.8|974.5|973.6|973.5|12992
1683797700000|2023-05-11 09:35:00|974.8|974.4|975|974.8|975.4|975.3|974.3|974.1|5525
1683798000000|2023-05-11 09:40:00|975.3|974.9|975.5|975.3|975.6|975.3|974.5|974.2|7324
1683798300000|2023-05-11 09:45:00|975.4|975.1|975.2|975.1|975.5|975.3|974.6|974.3|13619
1683798600000|2023-05-11 09:50:00|975.3|975|975.1|975|975.6|975.4|974.9|974.6|33587
1683798900000|2023-05-11 09:55:00|975.3|975.1|975.3|975|975.9|975.7|974.9|974.7|17924
1683799200000|2023-05-11 10:00:00|975.2|974.9|975.3|975.1|975.4|975.1|974.5|974.4|21417
1683799500000|2023-05-11 10:05:00|975.4|975|975.2|974.9|976|975.8|975.1|974.9|16789
1683799800000|2023-05-11 10:10:00|975.3|975|974.3|973.9|976.2|975.7|970.9|970.6|72990
1683800100000|2023-05-11 10:15:00|974.2|974|971.5|971.2|974.3|974|970.9|970.6|26952
1683800400000|2023-05-11 10:20:00|971.4|971.3|973.4|973.1|973.5|973.2|971.3|971|16706
1683800700000|2023-05-11 10:25:00|973.5|973.2|970.9|970.6|973.7|973.3|970.9|970.6|11808
1683801000000|2023-05-11 10:30:00|971|970.7|972.7|972.4|973.8|973.5|971|970.6|13059
1683801300000|2023-05-11 10:35:00|972.6|972.5|972.9|972.5|973|972.7|971.7|971.5|13288
1683801600000|2023-05-11 10:40:00|972.8|972.6|973.7|973.5|974.1|973.8|972.2|972|17246
1683801900000|2023-05-11 10:45:00|973.6|973.3|974.3|974.1|974.6|974.3|973.2|972.9|11670
1683802200000|2023-05-11 10:50:00|974.4|974.2|974.6|974.3|975.2|975|974|973.7|12187
1683802500000|2023-05-11 10:55:00|974.7|974.4|975|974.6|975.7|975.4|974.5|974.2|32675
1683802800000|2023-05-11 11:00:00|975.1|974.9|974.7|974.3|975.1|974.9|974.3|974|10545
1683803100000|2023-05-11 11:05:00|974.6|974.4|972.4|972.1|975|974.8|972|971.7|23167
1683803400000|2023-05-11 11:10:00|972.7|972.2|969.8|969.5|973.2|973|969|968.7|28445
1683803700000|2023-05-11 11:15:00|969.7|969.4|966.5|966.2|969.7|969.4|966.5|966.2|64235
1683804000000|2023-05-11 11:20:00|966.4|966.1|964.1|963.8|966.5|966.1|962.9|962.6|62094
1683804300000|2023-05-11 11:25:00|964.6|963.9|966.6|966.2|967|966.7|964.3|963.9|51069
1683804600000|2023-05-11 11:30:00|966.5|966.1|966|965.5|967.2|966.9|965.5|965.2|6007
1683804900000|2023-05-11 11:35:00|965.9|965.6|965.3|964.9|966.3|965.9|963.8|963.5|20684
1683805200000|2023-05-11 11:40:00|965.4|965|964.4|964.2|965.6|965.3|964.4|964.1|4224
1683805500000|2023-05-11 11:45:00|964.3|964|964|963.7|965.1|964.8|963.3|963|24878
1683805800000|2023-05-11 11:50:00|964.1|963.6|965|964.6|965.1|964.8|963|962.7|9509
1683806100000|2023-05-11 11:55:00|964.9|964.7|963|962.6|965.7|965.3|962.8|962.5|16314
1683806400000|2023-05-11 12:00:00|962.9|962.4|963.4|963|964.3|964.1|962.5|962.4|12484
1683806700000|2023-05-11 12:05:00|963.3|962.8|963.6|963.5|964.3|964|962.3|962.1|27429
1683807000000|2023-05-11 12:10:00|963.8|963.6|964.1|963.8|964.6|964.3|963.3|963|19873
1683807300000|2023-05-11 12:15:00|964.2|963.9|968.1|967.9|972.3|972|963.5|963.2|92326
1683807600000|2023-05-11 12:20:00|968|967.7|963.5|963.2|969.7|969.3|963.5|963.2|36899
1683807900000|2023-05-11 12:25:00|963.3|963|963.7|963.2|965.4|965.1|963.3|963|23130
1683808200000|2023-05-11 12:30:00|963.6|962.5|962.5|962|964.8|964.4|960.9|960.5|39881
1683808500000|2023-05-11 12:35:00|962.4|961.9|962.1|961.8|962.5|962.2|960.1|959.7|44877
1683808800000|2023-05-11 12:40:00|962|961.7|963.3|963.1|963.6|963.2|961.5|961.3|23291
1683809100000|2023-05-11 12:45:00|963.2|962.4|961.6|961.3|963.2|962.8|960.8|960.6|37925
1683809400000|2023-05-11 12:50:00|961.5|961.1|961.6|961.3|963.3|963|961.3|961|26147
1683809700000|2023-05-11 12:55:00|961.5|961.4|960.9|960.7|962.2|962|960|959.8|45159
1683810000000|2023-05-11 13:00:00|960.8|960.6|958|957.8|960.8|960.6|956.4|956.1|50966
1683810300000|2023-05-11 13:05:00|957.9|957.6|956.7|956.3|959.6|959.3|955.6|955.2|28180
1683810600000|2023-05-11 13:10:00|956.6|956.4|956.8|956.4|957|956.8|955.3|955|11126
1683810900000|2023-05-11 13:15:00|956.7|956.1|957.2|956.8|957.9|957.6|955.6|955.3|31025
1683811200000|2023-05-11 13:20:00|957.1|957|957|956.6|958.3|958.1|956.7|956.3|28312
1683811500000|2023-05-11 13:25:00|956.9|956.7|956.4|956.2|958.7|958.4|956.2|956|16531
1683811800000|2023-05-11 13:30:00|956.8|956.1|953.8|953.5|957.2|957|953|952.7|50494
1683812100000|2023-05-11 13:35:00|953.7|953.9|957.9|957.5|958.7|958.3|953.6|953.7|25464
1683812400000|2023-05-11 13:40:00|957.8|957.6|960.7|960.5|961|960.7|957.1|956.9|57287
1683812700000|2023-05-11 13:45:00|960.8|960.7|959.8|959.5|962.3|961.9|958.9|958.5|27506
1683813000000|2023-05-11 13:50:00|959.7|958.9|959.2|958.9|960.8|960.5|957.1|956.9|38224
1683813300000|2023-05-11 13:55:00|959.3|959|960.7|960.4|961.6|961.3|959|958.7|38789
1683813600000|2023-05-11 14:00:00|960.6|960.5|957.2|957.1|960.9|960.5|957.1|957|28277
1683813900000|2023-05-11 14:05:00|957.3|957|957.8|957.5|959.2|958.9|956.9|956.6|26209
1683814200000|2023-05-11 14:10:00|958.1|957.6|956.5|956.3|958.5|958.3|955.7|955.4|45648
1683814500000|2023-05-11 14:15:00|956|955.9|953.9|953.6|957.9|957.7|953.9|953.6|46871
1683814800000|2023-05-11 14:20:00|954|953.7|955|954.7|955|954.8|953.3|953.1|83651
1683815100000|2023-05-11 14:25:00|954.9|954.5|955|954.7|955.9|955.6|953.8|953.7|70275
1683815400000|2023-05-11 14:30:00|954.9|954.6|957.1|956.8|958.4|958.1|954.6|954.3|39963
1683815700000|2023-05-11 14:35:00|957|956.7|956.1|955.8|957.8|957.5|955.8|955.5|21263
1683816000000|2023-05-11 14:40:00|956.3|955.9|957.2|956.9|957.5|957.3|955.8|955.6|36992
1683816300000|2023-05-11 14:45:00|957.3|957|958|957.7|958.6|958.4|956.2|956|74380
1683816600000|2023-05-11 14:50:00|958.2|957.8|957.3|957.1|958.6|958.3|956.9|956.8|22955
1683816900000|2023-05-11 14:55:00|957.5|957.2|957.5|957.3|958|957.8|956.7|956.6|34916
1683817200000|2023-05-11 15:00:00|957.4|957.4|958.6|958.4|959.2|959|957|956.8|45882
1683817500000|2023-05-11 15:05:00|958.9|958.5|958.9|958.7|960.1|959.8|958|957.8|71318
1683817800000|2023-05-11 15:10:00|958.8|958.6|957.9|957.8|959.4|959.1|957.6|957.4|25590
1683818100000|2023-05-11 15:15:00|958|957.7|957.5|957.4|958.8|958.6|957.3|957.1|56205
1683818400000|2023-05-11 15:20:00|957.7|957.5|957.3|957.2|958|957.8|957|956.8|53306
1683818700000|2023-05-11 15:25:00|957.2|957.1|957.1|956.9|958|957.9|957.1|956.9|79554
1683874800000|2023-05-12 07:00:00|966|965.1|960.8|960|967.9|966.7|958.5|958|116082
1683875100000|2023-05-12 07:05:00|960.2|959.3|964.4|963.9|965.1|964.5|960.1|959.3|36595
1683875400000|2023-05-12 07:10:00|964.7|964.1|960.2|959.7|965.1|964.5|958.4|958|23348
1683875700000|2023-05-12 07:15:00|960.3|959.6|959|958.6|961.8|961.3|958.8|958.3|34826
1683876000000|2023-05-12 07:20:00|958.9|958.3|959|958.7|960.5|960.3|957.2|956.8|28445
1683876300000|2023-05-12 07:25:00|958.1|957.8|961.5|961.1|962|961.7|958.1|957.8|23742
1683876600000|2023-05-12 07:30:00|961.7|961.4|958.4|958|963.1|962.7|958.3|958|35412
1683876900000|2023-05-12 07:35:00|958.5|958.1|959.9|959.6|960.4|960|957.2|956.9|29593
1683877200000|2023-05-12 07:40:00|959.8|959.5|960.2|959.9|960.6|960.3|959|958.6|9842
1683877500000|2023-05-12 07:45:00|960.3|960|959.4|959.1|960.8|960.6|957.8|957.4|24782
1683877800000|2023-05-12 07:50:00|959.5|959|960.3|960|960.7|960.3|958.6|958.3|12009
1683878100000|2023-05-12 07:55:00|960.4|959.9|960.3|960|962.1|961.8|959.6|959.3|18020
1683878400000|2023-05-12 08:00:00|960.2|959.8|960.5|960.2|961.5|961.1|958.4|958.1|19816
1683878700000|2023-05-12 08:05:00|960.4|960.3|962.1|961.9|962.7|962.4|960.2|960|21565
1683879000000|2023-05-12 08:10:00|962.2|962|961.7|961.3|964|963.7|961.7|961.3|25356
1683879300000|2023-05-12 08:15:00|961.4|961.1|962.2|962|963.1|962.8|961.4|961.1|25449
1683879600000|2023-05-12 08:20:00|962.3|962.2|964|963.7|964.6|964.3|961.9|961.5|18946
1683879900000|2023-05-12 08:25:00|964.1|963.8|964.8|964.6|965.2|965|963.5|963.4|13240
1683880200000|2023-05-12 08:30:00|964.5|964.7|964.3|964|965.2|965.1|963.5|963.4|12714
1683880500000|2023-05-12 08:35:00|964.4|964.1|966.2|965.8|967|966.7|964.1|963.8|16202
1683880800000|2023-05-12 08:40:00|966.4|965.9|967.6|967.3|968.8|968.4|966.3|965.8|112618
1683881100000|2023-05-12 08:45:00|967.7|967.4|968.1|967.8|969.1|968.8|966.2|965.9|29149
1683881400000|2023-05-12 08:50:00|968.4|967.7|968|967.6|969.1|968.8|967.9|967.5|20966
1683881700000|2023-05-12 08:55:00|967.9|967.8|968.5|968.2|969.8|969.5|967.9|967.8|29429
1683882000000|2023-05-12 09:00:00|968.6|968.3|967.7|967.4|968.9|968.6|967.2|967.1|8989
1683882300000|2023-05-12 09:05:00|967.6|967.5|969.3|969|969.3|969.1|967.4|967.2|15112
1683882600000|2023-05-12 09:10:00|969.2|969.1|968.2|967.9|969.9|969.8|968.1|967.8|39423
1683882900000|2023-05-12 09:15:00|967.9|967.8|966.2|965.9|968.2|967.9|965.8|965.4|19520
1683883200000|2023-05-12 09:20:00|966.1|965.8|966.3|966|967.5|967.2|965.1|964.8|11725
1683883500000|2023-05-12 09:25:00|966.2|965.8|966.6|966.3|966.7|966.6|965.2|964.9|13985
1683883800000|2023-05-12 09:30:00|966.5|966.2|968.1|967.9|968.7|968.4|966.5|966.2|12559
1683884100000|2023-05-12 09:35:00|968|967.8|966.7|966.5|968.6|968.3|966.6|966.3|9558
1683884400000|2023-05-12 09:40:00|967|966.4|966.4|966.1|967.1|966.8|965.9|965.6|6189
1683884700000|2023-05-12 09:45:00|966.5|966.2|967.1|966.8|967.2|967|965.3|965|5764
1683885000000|2023-05-12 09:50:00|967|966.7|967.1|966.9|967.7|967.5|966.6|966.4|6573
1683885300000|2023-05-12 09:55:00|966.7|966.8|965.5|965.2|967.1|966.9|965.2|965|21135
1683885600000|2023-05-12 10:00:00|965.6|965.3|966.7|966.4|966.7|966.4|965.3|965.1|6604
1683885900000|2023-05-12 10:05:00|966.6|966.1|965.5|965.2|967.1|966.8|965.5|965.2|20516
1683886200000|2023-05-12 10:10:00|965.8|965.3|965.6|965.4|967.3|967.1|965.4|965.1|10813
1683886500000|2023-05-12 10:15:00|965.5|965.2|965.4|965.1|965.8|965.5|964.2|963.9|31844
1683886800000|2023-05-12 10:20:00|965.3|965.2|967.4|967.1|967.4|967.1|965.3|965.1|9783
1683887100000|2023-05-12 10:25:00|967.3|967|967|966.7|967.9|967.6|966.2|966.1|17470
1683887400000|2023-05-12 10:30:00|967.5|966.8|966.6|966.3|967.5|967.2|965.7|965.4|16299
1683887700000|2023-05-12 10:35:00|966.7|966.4|966.3|966|967.1|966.8|965.2|965|2811
1683888000000|2023-05-12 10:40:00|966.2|965.9|966.6|966.3|966.8|966.7|965.5|965.2|4762
1683888300000|2023-05-12 10:45:00|966.5|966.4|967.8|967.5|968|967.8|966.4|966.1|7792
1683888600000|2023-05-12 10:50:00|967.7|967.6|967.6|967.4|968.1|967.9|967.3|967|5984
1683888900000|2023-05-12 10:55:00|967.5|967.3|966.5|966.2|968|967.8|966.5|966.2|12238
1683889200000|2023-05-12 11:00:00|966.4|966.1|966.3|966|966.9|966.5|966.2|966|75922
1683889500000|2023-05-12 11:05:00|966.2|965.9|967.4|967.1|967.4|967.1|966.1|965.9|5933
1683889800000|2023-05-12 11:10:00|967.3|967|968.8|968.5|969|968.8|966.9|966.6|13018
1683890100000|2023-05-12 11:15:00|968.9|968.6|967.2|966.8|969|968.7|966.7|966.4|8045
1683890400000|2023-05-12 11:20:00|967.1|966.9|967.4|967.1|967.8|967.5|966.8|966.5|2177
1683890700000|2023-05-12 11:25:00|967.3|966.9|967.4|967.1|967.5|967.2|966.7|966.4|6235
1683891000000|2023-05-12 11:30:00|967.3|967|967.7|967.4|968|967.7|967|966.7|10468
1683891300000|2023-05-12 11:35:00|967.6|967.5|967.5|967.2|968.1|967.9|967.3|967.1|7513
1683891600000|2023-05-12 11:40:00|967.4|967.3|967.5|967.3|968.5|968.2|967|966.7|6708
1683891900000|2023-05-12 11:45:00|967.4|966.9|969|968.8|969.1|968.9|967|966.8|9312
1683892200000|2023-05-12 11:50:00|969.1|968.7|968.7|968.4|969.8|969.6|968.7|968.4|10570
1683892500000|2023-05-12 11:55:00|968.6|968.3|968.8|968.7|969.1|968.9|968.3|968|3242
1683892800000|2023-05-12 12:00:00|969|968.8|968.1|967.9|969.4|969.2|967.6|967.4|23638
1683893100000|2023-05-12 12:05:00|968.2|968|968.4|968.2|968.8|968.6|967.5|967.2|7016
1683893400000|2023-05-12 12:10:00|968.3|968.1|968.6|968.3|968.8|968.7|968.1|967.8|11920
1683893700000|2023-05-12 12:15:00|968.5|968.4|967.6|967.3|968.5|968.4|967.5|967.2|9750
1683894000000|2023-05-12 12:20:00|967.5|967.2|967.4|967.3|967.8|967.6|966.9|966.6|10061
1683894300000|2023-05-12 12:25:00|967.3|967.2|965.9|965.6|968.2|967.9|965.9|965.6|17658
1683894600000|2023-05-12 12:30:00|965.8|965.5|967.4|967.2|967.5|967.3|965.6|965.4|36426
1683894900000|2023-05-12 12:35:00|967.5|967.1|967.1|966.9|967.6|967.4|966.7|966.4|12073
1683895200000|2023-05-12 12:40:00|967|966.8|967.1|966.9|967.4|967.2|966.4|966.2|7214
1683895500000|2023-05-12 12:45:00|967.2|967|967.2|967|967.2|967|966.1|966|16982
1683895800000|2023-05-12 12:50:00|967.1|966.6|966.5|966.3|967.2|966.7|965.8|965.5|5317
1683896100000|2023-05-12 12:55:00|966.6|966.4|966.2|966|967.6|967.3|966.2|965.9|12970
1683896400000|2023-05-12 13:00:00|966.4|966.1|966.6|966.3|967.2|967|965.6|965.3|21038
1683896700000|2023-05-12 13:05:00|966.5|966.4|965.7|965.4|966.8|966.6|965.7|965.4|8247
1683897000000|2023-05-12 13:10:00|966|965.5|965.7|965.5|966.5|966.3|965.5|965.2|7707
1683897300000|2023-05-12 13:15:00|966|965.7|966.3|966.1|966.6|966.4|965.5|965.2|28496
1683897600000|2023-05-12 13:20:00|966.4|966.2|966.5|966.4|967.6|967.3|966.3|966|17945
1683897900000|2023-05-12 13:25:00|966.8|966.3|967.5|967.3|967.8|967.5|966.7|966.2|12512
1683898200000|2023-05-12 13:30:00|967.8|967.2|966.1|966|969.8|969.6|966.1|965.8|94491
1683898500000|2023-05-12 13:35:00|966.5|966.2|964.1|964|966.9|966.8|964.1|963.9|28513
1683898800000|2023-05-12 13:40:00|964.2|964.1|964|963.8|964.2|964.1|962.6|962.3|25880
1683899100000|2023-05-12 13:45:00|964.1|963.9|960.3|960|964.8|964.5|960.2|960|39809
1683899400000|2023-05-12 13:50:00|960.2|959.8|963.2|963|963.5|963.1|959.5|959.2|61501
1683899700000|2023-05-12 13:55:00|963.5|963.2|962.9|962.5|963.7|963.4|962.1|961.8|25821
1683900000000|2023-05-12 14:00:00|962.4|962.2|962.1|961.9|963.8|963.6|961.1|960.8|34917
1683900300000|2023-05-12 14:05:00|962.2|962|963.9|963.5|964|963.8|961.5|961.2|32013
1683900600000|2023-05-12 14:10:00|964|963.6|963.1|962.8|964.4|964.1|963|962.8|16002
1683900900000|2023-05-12 14:15:00|963|962.7|965.9|965.7|966.1|965.8|962.3|962|37935
1683901200000|2023-05-12 14:20:00|965.6|965.8|965.5|965.3|966.2|966|964.6|964.4|23760
1683901500000|2023-05-12 14:25:00|965.4|965.4|964.3|964.1|965.8|965.6|964.3|964.1|12938
1683901800000|2023-05-12 14:30:00|964.4|964.2|964.2|964|965|964.8|963.5|963.2|17635
1683902100000|2023-05-12 14:35:00|964.1|963.7|962.8|962.5|964.1|963.9|961.7|961.5|23789
1683902400000|2023-05-12 14:40:00|962.7|962.4|962.8|962.6|963.8|963.6|962.5|962.4|28107
1683902700000|2023-05-12 14:45:00|962.9|962.7|962.7|962.5|963.9|963.5|962.2|962.1|30628
1683903000000|2023-05-12 14:50:00|963|962.6|963|962.9|963.2|963|962|961.8|37587
1683903300000|2023-05-12 14:55:00|963.3|963.2|963.9|963.7|964|963.8|962.6|962.4|17850
1683903600000|2023-05-12 15:00:00|964|963.8|964|963.8|964.2|964|963.2|963.1|22927
1683903900000|2023-05-12 15:05:00|963.8|963.6|963.7|963.5|965.4|965.2|963.2|963|38162
1683904200000|2023-05-12 15:10:00|963.6|963.4|962.2|962|963.9|963.7|961.8|961.6|35217
1683904500000|2023-05-12 15:15:00|962.1|961.8|961.6|961.5|962.6|962.3|961.4|961.2|21051
1683904800000|2023-05-12 15:20:00|961.5|961.4|961.3|961.1|962.6|962.3|961.2|961.1|62209
1683905100000|2023-05-12 15:25:00|961.4|961.2|961.6|961.4|962|961.8|961.2|961|63287
1684134000000|2023-05-15 07:00:00|971.8|970.7|969.8|969.1|974.4|973.7|969.2|968.4|93098
1684134300000|2023-05-15 07:05:00|969.7|969|971.8|971.3|974|973.4|968|967.2|47499
1684134600000|2023-05-15 07:10:00|972.2|971.8|970.3|969.7|975|974.4|968.7|968|81072
1684134900000|2023-05-15 07:15:00|969.9|969.3|966.5|966|970.6|970.3|966.5|965.8|13206
1684135200000|2023-05-15 07:20:00|966.9|966.1|965.6|965.1|969.9|969.5|965.5|965|42516
1684135500000|2023-05-15 07:25:00|965.9|965.2|967.7|967.2|968.5|968.2|965.8|965.2|16621
1684135800000|2023-05-15 07:30:00|967.4|967.3|970.2|969.9|971.1|970.8|967.4|967|28850
1684136100000|2023-05-15 07:35:00|970.3|969.8|972.9|972.5|973.8|973.4|970.1|969.7|45963
1684136400000|2023-05-15 07:40:00|972.8|972.4|970.7|970.2|972.9|972.6|970.2|969.9|27435
1684136700000|2023-05-15 07:45:00|970.6|970.4|970.3|969.9|971|970.6|969.1|968.7|26718
1684137000000|2023-05-15 07:50:00|970.4|969.8|970.7|970.4|971.7|971.3|970.1|969.7|11666
1684137300000|2023-05-15 07:55:00|970.8|970.3|970.9|970.5|971.3|971|969|968.8|33233
1684137600000|2023-05-15 08:00:00|970.8|970.6|970|969.8|971.5|971.3|969.9|969.8|12681
1684137900000|2023-05-15 08:05:00|970.2|970|969.2|969|971.3|971|968.8|968.4|20770
1684138200000|2023-05-15 08:10:00|969.1|968.6|969.7|969.4|970|969.6|968.7|968.4|25869
1684138500000|2023-05-15 08:15:00|970|969.5|968.8|968.5|970.6|970.3|968.5|968.2|22939
1684138800000|2023-05-15 08:20:00|968.7|968.4|968.2|968|968.9|968.6|967.5|967.2|26699
1684139100000|2023-05-15 08:25:00|968.3|967.9|966.4|966.2|968.7|968.3|966.4|966.2|2016
1684139400000|2023-05-15 08:30:00|966.5|966.3|966|965.6|967.2|966.8|965.3|965|4084
1684139700000|2023-05-15 08:35:00|965.9|965.7|965.3|965|967.3|966.9|965|964.7|20192
1684140000000|2023-05-15 08:40:00|965.2|964.8|964.9|964.7|965.4|965.2|964.4|964.2|22430
1684140300000|2023-05-15 08:45:00|964.8|964.5|965|964.6|966.1|965.8|964.4|964.2|13613
1684140600000|2023-05-15 08:50:00|964.9|964.7|965.2|964.9|966.3|966|964.9|964.7|26767
1684140900000|2023-05-15 08:55:00|965|965|963.4|963.2|965|965|963|962.7|28069
1684141200000|2023-05-15 09:00:00|963.2|963|964.5|964.2|964.8|964.5|962.9|962.6|13950
1684141500000|2023-05-15 09:05:00|965.2|964.3|965.2|965|965.9|965.6|964.9|964.3|19709
1684141800000|2023-05-15 09:10:00|965.6|965.1|965.3|965.1|966.2|965.9|964.8|964.6|7131
1684142100000|2023-05-15 09:15:00|965.1|965|967|966.8|967.4|967|965.1|964.8|12374
1684142400000|2023-05-15 09:20:00|967.1|966.9|968.7|968.5|968.7|968.5|967|966.7|10956
1684142700000|2023-05-15 09:25:00|969.1|968.8|969.2|968.9|969.7|969.5|968.6|968.3|25317
1684143000000|2023-05-15 09:30:00|969.1|969|969|968.9|969.5|969.2|968.1|967.9|15112
1684143300000|2023-05-15 09:35:00|969.3|969|968.6|968.4|969.6|969.3|968.1|967.9|21005
1684143600000|2023-05-15 09:40:00|968.9|968.6|968.9|968.6|969.2|968.9|968.4|968.1|8558
1684143900000|2023-05-15 09:45:00|969.3|968.7|967.8|967.6|969.7|969.5|967.8|967.6|18073
1684144200000|2023-05-15 09:50:00|967.9|967.5|967.9|967.6|968.4|968.1|967.4|967.2|16474
1684144500000|2023-05-15 09:55:00|967.8|967.4|969.3|969|969.3|969|967.3|967.1|9322
1684144800000|2023-05-15 10:00:00|969.4|969.1|969.4|969.1|969.8|969.6|968.9|968.7|9942
1684145100000|2023-05-15 10:05:00|969.7|969.4|968.9|968.8|969.9|969.6|968.9|968.7|15208
1684145400000|2023-05-15 10:10:00|969|968.9|968.5|968.3|969.9|969.7|968.2|967.9|5731
1684145700000|2023-05-15 10:15:00|968.6|968.4|969.9|969.6|969.9|969.7|968.1|967.9|6730
1684146000000|2023-05-15 10:20:00|969.8|969.5|970.2|969.9|970.9|970.6|969.1|968.9|30289
1684146300000|2023-05-15 10:25:00|970.1|969.8|969.3|969|970.1|969.9|969.1|968.9|9037
1684146600000|2023-05-15 10:30:00|969|969.1|969.7|969.5|969.9|969.6|968.8|968.6|9708
1684146900000|2023-05-15 10:35:00|969.8|969.6|969.6|969.3|969.8|969.7|968.9|968.7|15106
1684147200000|2023-05-15 10:40:00|969.2|969.4|968.7|968.4|969.4|969.4|968.5|968.3|8383
1684147500000|2023-05-15 10:45:00|968.5|968.3|968.3|968.1|969|968.8|968|967.8|8718
1684147800000|2023-05-15 10:50:00|968.6|968.3|969.1|968.9|970.2|969.9|968.5|968.3|15707
1684148100000|2023-05-15 10:55:00|969|968.8|968.5|968.3|970.1|969.8|968.5|968.3|21671
1684148400000|2023-05-15 11:00:00|968.4|968.1|966.8|966.5|968.4|968.1|966.8|966.5|10373
1684148700000|2023-05-15 11:05:00|966.9|966.7|967.2|967.1|967.6|967.4|966.8|966.5|10525
1684149000000|2023-05-15 11:10:00|967.7|967.4|967.5|967.3|967.7|967.5|966.8|966.6|4611
1684149300000|2023-05-15 11:15:00|967.6|967.2|966.9|966.7|967.9|967.6|966.8|966.6|3189
1684149600000|2023-05-15 11:20:00|967.1|966.8|967.2|967|968.4|968.2|967|966.8|23727
1684149900000|2023-05-15 11:25:00|967.1|967.1|967.2|967|967.4|967.2|966.6|966.4|9824
1684150200000|2023-05-15 11:30:00|967.4|966.9|968.7|968.6|968.9|968.6|967.4|966.9|5164
1684150500000|2023-05-15 11:35:00|968.5|968.3|968.1|968|969.6|969.3|968.1|967.9|15811
1684150800000|2023-05-15 11:40:00|968.2|967.9|968|967.9|968.5|968.3|967.8|967.5|16321
1684151100000|2023-05-15 11:45:00|968.1|967.8|968.2|968.1|968.3|968.2|967.8|967.6|7473
1684151400000|2023-05-15 11:50:00|968.4|968.2|968.8|968.6|969|968.7|967.6|967.4|14735
1684151700000|2023-05-15 11:55:00|968.9|968.7|968.3|968.1|969|968.8|968.2|968|14435
1684152000000|2023-05-15 12:00:00|968.2|968.2|968.3|968|969|968.8|968|967.8|13194
1684152300000|2023-05-15 12:05:00|968.2|967.9|968.8|968.6|969.1|968.8|968|967.8|17036
1684152600000|2023-05-15 12:10:00|968.7|968.5|968|967.8|968.8|968.7|967.8|967.6|10431
1684152900000|2023-05-15 12:15:00|968.1|967.7|969.2|969|969.2|969|968|967.7|9588
1684153200000|2023-05-15 12:20:00|968.9|968.6|967.8|967.6|969|968.7|967.2|967|13625
1684153500000|2023-05-15 12:25:00|967.7|967.4|966.2|966|967.8|967.6|966.2|966|15350
1684153800000|2023-05-15 12:30:00|966.1|965.6|965.4|965.1|966.3|965.9|963.9|963.7|48886
1684154100000|2023-05-15 12:35:00|965.3|965|964.4|964.1|965.5|965.3|964.1|963.8|13765
1684154400000|2023-05-15 12:40:00|964.3|964|964.2|963.9|964.5|964.2|963.5|963.2|11959
1684154700000|2023-05-15 12:45:00|964.1|964|964.9|964.6|965.8|965.5|964.1|964|20256
1684155000000|2023-05-15 12:50:00|964.8|964.5|965.9|965.7|966.9|966.6|964.7|964.4|6682
1684155300000|2023-05-15 12:55:00|966.3|966|964.3|963.9|966.3|966|964.1|963.8|29352
1684155600000|2023-05-15 13:00:00|964.2|963.8|963.5|963.2|965.1|964.7|963.4|963.2|17829
1684155900000|2023-05-15 13:05:00|963.6|963.1|963.5|963.2|963.8|963.6|963.2|963|14853
1684156200000|2023-05-15 13:10:00|963.6|963.3|965|964.6|965|964.7|963.4|963.2|12850
1684156500000|2023-05-15 13:15:00|964.9|964.7|965.4|965.1|965.5|965.3|964.8|964.5|9152
1684156800000|2023-05-15 13:20:00|965.3|965|964.6|964.4|965.4|965.1|964.4|964.1|12920
1684157100000|2023-05-15 13:25:00|964.5|964.3|963.7|963.4|964.7|964.4|963.3|963.2|13365
1684157400000|2023-05-15 13:30:00|963.6|963.5|963|962.8|964|963.7|962.5|962.3|36999
1684157700000|2023-05-15 13:35:00|962.9|962.7|965.8|965.5|966.7|966.4|962.9|962.6|36659
1684158000000|2023-05-15 13:40:00|965.7|965.6|966.7|966.4|967.7|967.4|965.6|965.3|36450
1684158300000|2023-05-15 13:45:00|966.6|966.3|967.1|966.9|967.7|967.5|965.9|965.6|55777
1684158600000|2023-05-15 13:50:00|967.5|967|969.6|969.3|970.3|969.9|967.1|966.9|36427
1684158900000|2023-05-15 13:55:00|969.5|969.2|969.3|969|970.8|970.5|968.6|968.4|43979
1684159200000|2023-05-15 14:00:00|969.6|969.3|969.3|969|970.8|970.6|969|968.7|20777
1684159500000|2023-05-15 14:05:00|969.5|968.9|966.5|966.3|969.7|969.6|966.4|966.1|44505
1684159800000|2023-05-15 14:10:00|966.8|966.4|966.3|966|967.3|967|965.9|965.7|19006
1684160100000|2023-05-15 14:15:00|966.2|965.8|968.4|968.2|968.5|968.3|965.8|965.5|21538
1684160400000|2023-05-15 14:20:00|968.5|968|967.9|967.8|968.7|968.5|967.3|967|47383
1684160700000|2023-05-15 14:25:00|968|968|968|967.8|968.5|968.4|967.2|967|42548
1684161000000|2023-05-15 14:30:00|968.2|967.9|969|968.9|969|968.9|967.7|967.5|49978
1684161300000|2023-05-15 14:35:00|969.8|969.6|969.4|969.2|969.8|969.6|968.9|968.6|25368
1684161600000|2023-05-15 14:40:00|969.3|969.1|970.5|970.3|971.6|971.3|969.1|968.9|34566
1684161900000|2023-05-15 14:45:00|970.4|970.2|970.6|970.5|971.5|971.2|970.4|970.2|18290
1684162200000|2023-05-15 14:50:00|970.8|970.6|971.6|971.3|971.8|971.7|970.8|970.6|22674
1684162500000|2023-05-15 14:55:00|971.5|971.4|971.2|971|972|971.8|970.8|970.6|12927
1684162800000|2023-05-15 15:00:00|971.1|970.8|972.1|971.9|972.3|972.1|970.8|970.6|34753
1684163100000|2023-05-15 15:05:00|972.2|972.1|972.7|972.5|973.4|973.3|971.9|971.6|64004
1684163400000|2023-05-15 15:10:00|972.6|972.4|971.4|971.2|972.8|972.6|971.4|971.1|27961
1684163700000|2023-05-15 15:15:00|971.3|971.1|971.9|971.6|972.8|972.5|970.8|970.7|56957
1684164000000|2023-05-15 15:20:00|972|971.7|972|971.9|972.6|972.3|971.7|971.5|50612
1684164300000|2023-05-15 15:25:00|972.1|971.8|971.6|971.3|972.2|972.1|971.4|971.3|48380
1684220400000|2023-05-16 07:00:00|965.4|964.2|965.9|965.4|967.9|967.4|963.7|963|89094
1684220700000|2023-05-16 07:05:00|965.8|965.1|969.7|969.3|970.1|969.4|963.1|962.5|77878
1684221000000|2023-05-16 07:10:00|969.9|968.9|971.5|971.1|972|971.4|967.2|966.5|30161
1684221300000|2023-05-16 07:15:00|971.9|971.3|970.2|969.7|972|971.6|969.2|968.7|30874
1684221600000|2023-05-16 07:20:00|970.4|969.8|970.9|970.6|971.4|970.9|969.4|968.9|19064
1684221900000|2023-05-16 07:25:00|971.1|970.7|971.4|971.1|973.4|973.1|971|970.7|19293
1684222200000|2023-05-16 07:30:00|971.5|971|977.2|976.7|977.2|976.7|971.3|970.9|66516
1684222500000|2023-05-16 07:35:00|977.4|976.8|976.8|976.4|978|977.6|974.7|974.2|54382
1684222800000|2023-05-16 07:40:00|976.9|976.5|976.6|976.2|978.2|977.8|974.7|974.3|32329
1684223100000|2023-05-16 07:45:00|976.5|976.1|978.5|978.1|978.6|978.1|975.6|975.2|34418
1684223400000|2023-05-16 07:50:00|978.7|978.2|977|976.6|980|979.6|976.6|976.2|46262
1684223700000|2023-05-16 07:55:00|976.9|976.7|974.5|974.1|977.3|977|973.4|973|34914
1684224000000|2023-05-16 08:00:00|975.1|974.7|972.3|972|975.4|974.9|970.5|970.1|45447
1684224300000|2023-05-16 08:05:00|972.2|971.9|971.8|971.4|972.6|972.3|970|969.6|32159
1684224600000|2023-05-16 08:10:00|971.7|971.2|972.3|972|973.8|973.5|971.3|970.9|22064
1684224900000|2023-05-16 08:15:00|972.6|972.1|974.8|974.3|975|974.6|972.5|972.1|14530
1684225200000|2023-05-16 08:20:00|975|974.4|974|973.8|975|974.7|973.7|973.3|13454
1684225500000|2023-05-16 08:25:00|974.1|973.9|973|972.8|974.3|974|972.4|972.1|29219
1684225800000|2023-05-16 08:30:00|972.8|972.5|971.5|971.1|974|973.7|970.8|970.4|21133
1684226100000|2023-05-16 08:35:00|971.4|971.2|969.2|968.8|971.5|971.2|969|968.6|28977
1684226400000|2023-05-16 08:40:00|969.3|968.9|968.5|968.1|970.6|970.2|968.4|968.1|30410
1684226700000|2023-05-16 08:45:00|968.6|968.2|967.7|967.4|968.7|968.5|967.2|967|30336
1684227000000|2023-05-16 08:50:00|967.6|967.3|968.1|967.8|968.7|968.4|967.3|967|34261
1684227300000|2023-05-16 08:55:00|968|967.7|966.4|966.1|968.5|968.2|966.4|966.1|40599
1684227600000|2023-05-16 09:00:00|966.6|966.2|968.8|968.5|970.1|969.7|966.6|966.2|23727
1684227900000|2023-05-16 09:05:00|968.9|968.6|967.4|967|968.9|968.7|967|966.7|15274
1684228200000|2023-05-16 09:10:00|967.5|967.1|967.1|966.8|968.1|967.8|966.8|966.6|8552
1684228500000|2023-05-16 09:15:00|967.2|966.9|966.5|966.2|968.3|968|966.4|966.2|20659
1684228800000|2023-05-16 09:20:00|966.4|966.3|964.5|964.2|966.5|966.3|962.8|962.5|82153
1684229100000|2023-05-16 09:25:00|964.4|964.1|962.9|962.6|964.8|964.5|962.9|962.5|33609
1684229400000|2023-05-16 09:30:00|963.1|962.7|962.7|962.3|964.8|964.5|962.2|962|24045
1684229700000|2023-05-16 09:35:00|962.6|962.4|962.9|962.6|963.7|963.5|962.3|962|22469
1684230000000|2023-05-16 09:40:00|962.8|962.5|962.9|962.7|963.6|963.4|962.1|962|29966
1684230300000|2023-05-16 09:45:00|963.2|962.8|964.1|963.8|964.1|963.9|962.6|962.5|21388
1684230600000|2023-05-16 09:50:00|964|963.9|963.9|963.6|964.8|964.5|963.4|963.1|16996
1684230900000|2023-05-16 09:55:00|963.8|963.5|964.2|963.8|965.1|964.7|963.6|963.3|16958
1684231200000|2023-05-16 10:00:00|964|963.9|962.3|962|964|963.9|962.1|962|19154
1684231500000|2023-05-16 10:05:00|962.2|962.1|963.3|963|963.3|963.1|962.2|962|22371
1684231800000|2023-05-16 10:10:00|963.4|963.1|963.7|963.4|964.1|963.8|963.1|962.9|13704
1684232100000|2023-05-16 10:15:00|963.8|963.5|963.7|963.4|964.3|964.2|963.3|963|9937
1684232400000|2023-05-16 10:20:00|963.6|963.3|964.5|964.2|964.7|964.4|963.2|963|11136
1684232700000|2023-05-16 10:25:00|964.6|964.3|964.4|964.2|964.6|964.3|963.8|963.5|12621
1684233000000|2023-05-16 10:30:00|964.1|964.1|963.8|963.6|964.1|964.2|963.2|963|19468
1684233300000|2023-05-16 10:35:00|963.9|963.4|964|963.7|964.4|964.1|963.5|963.3|8261
1684233600000|2023-05-16 10:40:00|964.1|963.8|964.2|963.9|964.4|964.2|963.9|963.6|13736
1684233900000|2023-05-16 10:45:00|964.1|964|965.3|965|965.5|965.2|963.8|963.6|9684
1684234200000|2023-05-16 10:50:00|965.4|965.1|966.1|965.9|966.2|966|965.3|965|24239
1684234500000|2023-05-16 10:55:00|966|965.8|966|965.7|966.5|966.3|965.7|965.4|12730
1684234800000|2023-05-16 11:00:00|966.4|966|966.8|966.5|967.5|967.2|966.4|966|16537
1684235100000|2023-05-16 11:05:00|966.9|966.6|967.5|967.2|967.8|967.4|966.3|965.9|24864
1684235400000|2023-05-16 11:10:00|967.4|967|967.4|967.3|968|967.6|966.9|966.7|5737
1684235700000|2023-05-16 11:15:00|967.8|967.5|965.4|965|967.8|967.5|964.8|964.5|29955
1684236000000|2023-05-16 11:20:00|965.1|964.7|964.3|964|965.2|964.9|964.3|964|8549
1684236300000|2023-05-16 11:25:00|964.2|964.1|964.9|964.6|965|964.8|963.5|963.3|8120
1684236600000|2023-05-16 11:30:00|965|964.7|965.1|964.8|965.5|965.3|964.5|964.3|36371
1684236900000|2023-05-16 11:35:00|965.2|964.9|964.7|964.5|965.5|965.2|964.6|964.5|15027
1684237200000|2023-05-16 11:40:00|964.8|964.6|964.6|964.3|965|964.7|964.6|964.3|7194
1684237500000|2023-05-16 11:45:00|964.5|964.2|965.1|964.8|965.5|965.3|964.3|964.1|11370
1684237800000|2023-05-16 11:50:00|965|964.9|965|964.8|965.4|965.2|964.6|964.4|11688
1684238100000|2023-05-16 11:55:00|964.9|964.7|964.8|964.5|965.5|965.2|964.7|964.4|14447
1684238400000|2023-05-16 12:00:00|964.7|964.6|965.2|964.9|965.5|965.3|964.7|964.6|26930
1684238700000|2023-05-16 12:05:00|965.1|965.1|965.2|964.9|965.4|965.1|964.2|964|37930
1684239000000|2023-05-16 12:10:00|965.1|965|964.8|964.6|965.8|965.6|964.8|964.6|12295
1684239300000|2023-05-16 12:15:00|964.9|964.7|964.9|964.6|965.2|965|964.4|964.1|15131
1684239600000|2023-05-16 12:20:00|964.8|964.7|964.3|964.1|965.2|964.9|964.3|964.1|5145
1684239900000|2023-05-16 12:25:00|964.5|964.2|963.2|962.8|964.5|964.3|963.2|962.5|20054
1684240200000|2023-05-16 12:30:00|963.8|962.9|963.8|963.5|965.3|965.1|962.8|962.4|38523
1684240500000|2023-05-16 12:35:00|963.7|963.4|963.8|963.5|964.2|964|963.1|962.8|16823
1684240800000|2023-05-16 12:40:00|963.7|963.4|963.7|963.3|964|963.7|963|962.7|10601
1684241100000|2023-05-16 12:45:00|963.8|963.4|963.5|963.3|964.4|964.1|963.4|963.2|16835
1684241400000|2023-05-16 12:50:00|963.4|963.2|962.6|962.4|963.7|963.4|962.2|962|31131
1684241700000|2023-05-16 12:55:00|962.7|962.3|962.3|962|962.9|962.6|962.2|962|41161
1684242000000|2023-05-16 13:00:00|962.2|962.1|961.9|961.8|962.5|962.2|961.7|961.4|51409
1684242300000|2023-05-16 13:05:00|962.2|962|962.1|961.8|962.7|962.5|961.9|961.7|37676
1684242600000|2023-05-16 13:10:00|962|961.9|962|961.8|962.2|961.9|961.2|961|8975
1684242900000|2023-05-16 13:15:00|962.2|961.7|962.2|962|963.3|963.1|962.2|961.7|14832
1684243200000|2023-05-16 13:20:00|962.5|962.1|962.8|962.5|963.3|963|961.9|961.8|51377
1684243500000|2023-05-16 13:25:00|962.7|962.6|962.3|962|962.9|962.7|962.1|962|50122
1684243800000|2023-05-16 13:30:00|962.5|962.1|966.2|965.8|966.8|966.6|962.5|962.1|121128
1684244100000|2023-05-16 13:35:00|966.4|966|963.5|963.2|966.8|966.7|963.5|963.2|112480
1684244400000|2023-05-16 13:40:00|963.8|963.3|965.1|965|965.6|965.4|963.7|963.3|36546
1684244700000|2023-05-16 13:45:00|965.2|965.2|963|962.9|965.4|965.2|962.1|962|68135
1684245000000|2023-05-16 13:50:00|963.6|963.4|961.9|961.6|963.6|963.4|961.2|961|174119
1684245300000|2023-05-16 13:55:00|962.3|961.7|961.5|961.3|962.3|962.1|961|960.8|70020
1684245600000|2023-05-16 14:00:00|961.4|961.2|961.3|961.2|961.8|961.7|960.9|960.8|34907
1684245900000|2023-05-16 14:05:00|961.5|961.4|961.1|960.9|962.7|962.6|960.9|960.8|26201
1684246200000|2023-05-16 14:10:00|961|961|959.6|959.3|961|961|958.5|958.2|61599
1684246500000|2023-05-16 14:15:00|959.5|959.2|959.4|959.3|960.1|960|958.9|958.7|32257
1684246800000|2023-05-16 14:20:00|959.5|959.2|959.2|958.9|959.6|959.4|958.6|958.5|70633
1684247100000|2023-05-16 14:25:00|959.4|959.1|959.8|959.5|960|959.9|957.9|957.7|62124
1684247400000|2023-05-16 14:30:00|959.7|959.4|959.6|959.3|960.9|960.6|959.2|959|34406
1684247700000|2023-05-16 14:35:00|959.5|959.4|959.5|959.3|960|959.8|958.1|958|62820
1684248000000|2023-05-16 14:40:00|959.4|959.2|960.9|960.8|961.2|961|959.3|959|21698
1684248300000|2023-05-16 14:45:00|961|960.5|961.2|960.9|961.6|961.4|960.7|960.5|51330
1684248600000|2023-05-16 14:50:00|961.3|961|960.8|960.7|961.5|961.3|960.2|960|16924
1684248900000|2023-05-16 14:55:00|960.9|960.6|961|960.7|961.8|961.6|960.3|960.1|27035
1684249200000|2023-05-16 15:00:00|961.1|960.8|961.8|961.5|961.8|961.6|960.8|960.6|33748
1684249500000|2023-05-16 15:05:00|961.7|961.6|960.3|960.1|962|961.9|960.1|959.9|42445
1684249800000|2023-05-16 15:10:00|960.4|960.2|960.8|960.6|961.6|961.4|960.2|960|46347
1684250100000|2023-05-16 15:15:00|961|960.7|960.8|960.7|961.9|961.7|959.9|959.7|42601
1684250400000|2023-05-16 15:20:00|961.1|960.8|960.7|960.5|961.4|961.1|960.5|960.3|29886
1684250700000|2023-05-16 15:25:00|961.2|960.6|961.4|961.3|961.7|961.5|960.8|960.6|69255
1684306800000|2023-05-17 07:00:00|950.5|950|949.4|948.7|952.6|951.7|946.3|945.6|86284
1684307100000|2023-05-17 07:05:00|950.4|949.6|951.2|950.5|951.2|950.5|945.5|945|61801
1684307400000|2023-05-17 07:10:00|951|950.4|949.8|949.2|952.6|952|948.6|948|52508
1684307700000|2023-05-17 07:15:00|949.7|949.1|946|945.5|951|950.7|945.7|945.3|66972
1684308000000|2023-05-17 07:20:00|946.1|945.6|943|942.6|947.4|946.9|941.7|941.2|38725
1684308300000|2023-05-17 07:25:00|942.9|942.2|944.6|944.1|945.6|945.1|942.4|942.1|27045
1684308600000|2023-05-17 07:30:00|944.5|944|941.5|941.1|944.5|944.1|940.3|940|70319
1684308900000|2023-05-17 07:35:00|941.4|941|942.1|941.8|943.6|943.2|941.2|940.8|72985
1684309200000|2023-05-17 07:40:00|941.9|941.6|940.8|940.5|943.5|943.2|940|939.8|56122
1684309500000|2023-05-17 07:45:00|940.7|940.4|940.9|940.5|943.3|943|940|939.8|62261
1684309800000|2023-05-17 07:50:00|941.1|940.7|941.7|941.3|942.3|942|940|939.7|55177
1684310100000|2023-05-17 07:55:00|941.8|941.4|943|942.6|943.4|943.2|941.3|941|35635
1684310400000|2023-05-17 08:00:00|943.2|942.7|946.7|946.3|946.7|946.3|943.1|942.7|32525
1684310700000|2023-05-17 08:05:00|946.6|946.1|951.4|951|953.8|953.4|945.6|945.3|65162
1684311000000|2023-05-17 08:10:00|951.6|951.2|951.4|951|952.2|951.8|949.8|949.5|29907
1684311300000|2023-05-17 08:15:00|951.3|951.1|951.2|950.8|952.2|951.9|950.2|950|39060
1684311600000|2023-05-17 08:20:00|951.1|950.7|951.7|951.4|952.2|951.8|950.5|950.2|27552
1684311900000|2023-05-17 08:25:00|952|951.3|951.9|951.6|952.8|952.5|951|950.7|27173
1684312200000|2023-05-17 08:30:00|952|951.7|953.8|953.5|954.5|954.1|952|951.6|40176
1684312500000|2023-05-17 08:35:00|954.1|953.6|954.4|954|955.4|955.1|952.5|952.2|54199
1684312800000|2023-05-17 08:40:00|954.5|954.2|960.6|960.3|960.7|960.3|954.3|954.1|49968
1684313100000|2023-05-17 08:45:00|960.5|960.2|961.8|961.6|962.3|961.9|959.4|959.1|86217
1684313400000|2023-05-17 08:50:00|961.9|961.4|958.4|958.1|961.9|961.4|958.4|958|30283
1684313700000|2023-05-17 08:55:00|958.3|958|960.1|959.6|961|960.7|958.2|957.8|33140
1684314000000|2023-05-17 09:00:00|960|959.7|958.5|958.2|960.3|960|958.1|957.7|21808
1684314300000|2023-05-17 09:05:00|958.7|958.4|958.3|957.9|959.7|959.3|957.8|957.7|11270
1684314600000|2023-05-17 09:10:00|958.2|958|958.7|958.3|958.8|958.4|957.2|957|28898
1684314900000|2023-05-17 09:15:00|958.9|958.4|959.3|959|959.4|959|957.5|957.2|24094
1684315200000|2023-05-17 09:20:00|959.4|959.1|957.5|957.1|959.7|959.4|957.2|957|31096
1684315500000|2023-05-17 09:25:00|957.4|957|957.7|957.6|958.8|958.5|956.7|956.4|18484
1684315800000|2023-05-17 09:30:00|958.2|957.9|958.3|957.9|959.3|958.9|957.3|957|40653
1684316100000|2023-05-17 09:35:00|958|958|957.9|957.6|958.1|958|957.2|956.9|41659
1684316400000|2023-05-17 09:40:00|958|957.5|959.4|959.1|959.5|959.2|957.8|957.5|31669
1684316700000|2023-05-17 09:45:00|959.7|959.2|960.4|960.2|960.7|960.5|959.2|959|34216
1684317000000|2023-05-17 09:50:00|960.3|960|961.5|961.3|962|961.7|959.7|959.5|56080
1684317300000|2023-05-17 09:55:00|961.4|961.1|962.2|961.9|962.7|962.4|961.4|961.1|62001
1684317600000|2023-05-17 10:00:00|962.7|962.3|961.6|961.5|962.7|962.5|960.9|960.5|15949
1684317900000|2023-05-17 10:05:00|961.3|961|961|960.7|961.5|961.2|960.1|959.9|17170
1684318200000|2023-05-17 10:10:00|960.9|960.4|960.3|959.9|961.5|961.2|960.1|959.8|11542
1684318500000|2023-05-17 10:15:00|960.2|960|959.2|959|960.3|960.1|958.2|958|21071
1684318800000|2023-05-17 10:20:00|958.9|958.6|958.8|958.7|959.2|959|957.9|957.8|18037
1684319100000|2023-05-17 10:25:00|958.7|958.5|959.5|959.2|960.3|960.1|958.7|958.5|10769
1684319400000|2023-05-17 10:30:00|959.6|959.3|959.6|959.4|961|960.8|959|958.8|29264
1684319700000|2023-05-17 10:35:00|959.5|959.3|958.8|958.6|960.1|959.9|958.6|958.4|9348
1684320000000|2023-05-17 10:40:00|958.7|958.7|958.9|958.6|959.5|959.2|958.2|958|21461
1684320300000|2023-05-17 10:45:00|958.8|958.5|958.2|958|958.9|958.6|958.1|958|11065
1684320600000|2023-05-17 10:50:00|958.3|958.1|957|956.9|958.3|958.1|956.5|956.2|15943
1684320900000|2023-05-17 10:55:00|957.1|956.8|957.1|956.8|957.7|957.4|956.6|956.4|30514
1684321200000|2023-05-17 11:00:00|957.4|956.9|959.1|958.8|959.2|958.9|957.4|956.9|19686
1684321500000|2023-05-17 11:05:00|959.2|958.9|959|958.6|959.5|959.3|958.5|958.3|14995
1684321800000|2023-05-17 11:10:00|958.9|958.7|959.3|959|959.5|959.3|958|957.8|22707
1684322100000|2023-05-17 11:15:00|959.4|959.2|957.7|957.4|959.8|959.6|957.7|957.4|27597
1684322400000|2023-05-17 11:20:00|957.8|957.5|958.9|958.7|959.2|959|957.6|957.3|29291
1684322700000|2023-05-17 11:25:00|958.7|958.5|957.6|957.4|959.4|959.2|957.3|957.1|29564
1684323000000|2023-05-17 11:30:00|957.7|957.5|957|956.7|958.5|958.3|956.3|956.2|41601
1684323300000|2023-05-17 11:35:00|956.9|956.8|956.6|956.3|957.2|956.9|955.6|955.3|28769
1684323600000|2023-05-17 11:40:00|956.5|956.1|958|957.8|958|957.8|955.9|955.7|25341
1684323900000|2023-05-17 11:45:00|958.2|957.7|958.3|958.1|959.2|959|958.1|957.7|30914
1684324200000|2023-05-17 11:50:00|958.6|958|957.8|957.5|958.6|958.4|957.3|957|18759
1684324500000|2023-05-17 11:55:00|957.7|957.6|957.7|957.5|958.3|958.1|957.4|957.2|38356
1684324800000|2023-05-17 12:00:00|957.6|957.4|958.2|958|958.8|958.5|957.6|957.3|58648
1684325100000|2023-05-17 12:05:00|958|957.7|958.7|958.4|959.4|959.1|958|957.7|46210
1684325400000|2023-05-17 12:10:00|958.8|958.5|958|957.8|958.8|958.7|957.8|957.5|6083
1684325700000|2023-05-17 12:15:00|957.9|957.9|958.5|958.3|959.4|959.2|957.9|957.7|47938
1684326000000|2023-05-17 12:20:00|958.4|958.2|958.6|958.4|959.2|959|958.4|958.1|11703
1684326300000|2023-05-17 12:25:00|958.8|958.5|958|957.7|958.8|958.6|957.8|957.6|13041
1684326600000|2023-05-17 12:30:00|958.1|957.6|958.8|958.5|959|958.7|957.9|957.6|17976
1684326900000|2023-05-17 12:35:00|958.7|958.6|958.7|958.5|959.6|959.4|958.7|958.5|36784
1684327200000|2023-05-17 12:40:00|958.9|958.6|960.8|960.5|961.2|961|958.8|958.6|35390
1684327500000|2023-05-17 12:45:00|960.7|960.4|963.5|963.3|963.6|963.4|960.5|960.3|47413
1684327800000|2023-05-17 12:50:00|963.4|963.2|960.8|960.6|963.7|963.5|960.5|960.3|48640
1684328100000|2023-05-17 12:55:00|960.9|960.7|960.7|960.4|961.5|961.2|960|959.7|25803
1684328400000|2023-05-17 13:00:00|960.6|960.3|960.1|959.9|961|960.8|959.6|959.5|45511
1684328700000|2023-05-17 13:05:00|960.2|960|960.4|960.1|961.3|961.1|959.8|959.6|28667
1684329000000|2023-05-17 13:10:00|960.3|960|959.9|959.6|960.5|960.3|959.7|959.4|19880
1684329300000|2023-05-17 13:15:00|960|959.7|961.7|961.5|961.7|961.5|959.7|959.6|30862
1684329600000|2023-05-17 13:20:00|961.6|961.4|963.6|963.3|964|963.6|961.1|961|54952
1684329900000|2023-05-17 13:25:00|963.2|963|962.2|961.8|963.9|963.8|961.3|961|41604
1684330200000|2023-05-17 13:30:00|962.3|961.9|962.5|962.3|963.5|963.2|961.7|961.4|116337
1684330500000|2023-05-17 13:35:00|962.4|962.2|964|963.7|964.5|964.2|962.3|962.2|134693
1684330800000|2023-05-17 13:40:00|963.9|963.8|964.8|964.5|965|964.7|963.9|963.7|120193
1684331100000|2023-05-17 13:45:00|964.7|964.6|963.6|963.4|965|964.9|962.4|962.1|54141
1684331400000|2023-05-17 13:50:00|963.4|963.1|963.3|963.1|963.9|963.8|962.8|962.5|43092
1684331700000|2023-05-17 13:55:00|963.2|963|962.7|962.5|964|963.7|962.3|962.2|44520
1684332000000|2023-05-17 14:00:00|962.6|962.4|962.4|962.1|963.2|962.9|961.9|961.7|50587
1684332300000|2023-05-17 14:05:00|962.5|962.2|961.8|961.6|963.1|962.9|961.5|961.2|43999
1684332600000|2023-05-17 14:10:00|961.7|961.5|959.4|959.1|961.8|961.6|959.2|958.9|36102
1684332900000|2023-05-17 14:15:00|959.3|959|959.1|958.8|960.4|960|958.6|958.3|36619
1684333200000|2023-05-17 14:20:00|959|958.7|961|960.8|961|960.8|958.9|958.7|18621
1684333500000|2023-05-17 14:25:00|960.9|960.6|961.1|960.9|961.4|961.2|960.6|960.4|10721
1684333800000|2023-05-17 14:30:00|961.2|961|962.7|962.5|963.3|963|961.2|961|39029
1684334100000|2023-05-17 14:35:00|962.8|962.6|963.2|963|964.3|964|962.4|962.1|45005
1684334400000|2023-05-17 14:40:00|963.4|963.1|963.6|963.4|964.3|964.1|963.1|963|22112
1684334700000|2023-05-17 14:45:00|963.5|963.3|962.7|962.5|963.5|963.3|962.2|962.1|23836
1684335000000|2023-05-17 14:50:00|962.8|962.6|962.8|962.6|963.1|962.9|962.5|962.3|36301
1684335300000|2023-05-17 14:55:00|962.9|962.6|962.7|962.5|963.4|963.1|962.3|962|19876
1684335600000|2023-05-17 15:00:00|962.8|962.6|964.2|964|964.4|964.1|962.6|962.4|39588
1684335900000|2023-05-17 15:05:00|964.3|964.1|964.8|964.5|966|965.6|963.7|963.4|97408
1684336200000|2023-05-17 15:10:00|964.5|964.3|964.9|964.6|965.4|965.1|964.5|964.2|25262
1684336500000|2023-05-17 15:15:00|965.3|965.1|967.9|967.8|968.5|968.3|965.3|965.1|135129
1684336800000|2023-05-17 15:20:00|968|967.9|968.7|968.5|969|968.8|967.9|967.8|121822
1684337100000|2023-05-17 15:25:00|968.5|968.6|969.5|969.3|969.5|969.3|968.3|968.2|108674
1684393200000|2023-05-18 07:00:00|963|961.6|956.8|955.9|965.2|964.4|956|955.1|60486
1684393500000|2023-05-18 07:05:00|956.7|956|957|956.4|959.4|959.1|955.6|955|60959
1684393800000|2023-05-18 07:10:00|956.7|956.5|957.5|957|958.8|958.3|955.7|955.1|26070
1684394100000|2023-05-18 07:15:00|957.7|957.2|960.2|959.7|961.1|960.7|957.5|957.2|37715
1684394400000|2023-05-18 07:20:00|960.1|959.8|961.1|960.7|962.2|961.8|959.4|959|96796
1684394700000|2023-05-18 07:25:00|961|960.6|962|961.6|962.4|962.1|959.9|959.6|42868
1684395000000|2023-05-18 07:30:00|962.3|961.7|965.1|964.8|966.6|966.2|962.3|961.7|42221
1684395300000|2023-05-18 07:35:00|965.4|965|968.8|968.5|969|968.6|964.7|964.3|31772
1684395600000|2023-05-18 07:40:00|969|968.6|968.3|968|971|970.7|968.1|967.8|71177
1684395900000|2023-05-18 07:45:00|969|968.1|969.5|969.2|969.6|969.2|968.2|967.9|45710
1684396200000|2023-05-18 07:50:00|969.6|969.3|973.9|973.6|974.1|973.9|969|968.6|94950
1684396500000|2023-05-18 07:55:00|973.7|973.4|971.4|971|973.7|973.4|971|970.7|70132
1684396800000|2023-05-18 08:00:00|971.3|970.9|973.2|972.9|973.2|973|970.6|970.3|48784
1684397100000|2023-05-18 08:05:00|972.9|972.5|979.4|979.2|979.5|979.2|972.7|972.3|57889
1684397400000|2023-05-18 08:10:00|979.2|979|975.9|975.5|980.3|980|973.8|973.5|74527
1684397700000|2023-05-18 08:15:00|976|975.6|971.9|971.7|976.1|975.6|971.3|971|39975
1684398000000|2023-05-18 08:20:00|972.1|971.6|971.9|971.6|973|972.7|970.9|970.7|42681
1684398300000|2023-05-18 08:25:00|971.8|971.7|972.9|972.5|973.2|973|971.7|971.4|41092
1684398600000|2023-05-18 08:30:00|972.8|972.6|972.7|972.3|973.8|973.4|972.3|972|48294
1684398900000|2023-05-18 08:35:00|972.6|972.4|971|970.7|973|972.8|970.3|970.1|44504
1684399200000|2023-05-18 08:40:00|970.9|970.8|971.8|971.6|972.4|972.2|970.4|970.1|57544
1684399500000|2023-05-18 08:45:00|971.7|971.3|971.5|971.3|972.3|972|971|970.9|20595
1684399800000|2023-05-18 08:50:00|971.4|971.1|971.4|971.1|972.4|972.2|971.2|970.9|25195
1684400100000|2023-05-18 08:55:00|971.6|971.3|971.4|971|972|971.7|971|970.8|25102
1684400400000|2023-05-18 09:00:00|971.5|971.1|971.7|971.4|971.7|971.5|969.8|969.6|35024
1684400700000|2023-05-18 09:05:00|971.6|971.2|971.5|971.2|972|971.7|970.8|970.6|17151
1684401000000|2023-05-18 09:10:00|971.4|971.1|971.7|971.5|972|971.7|971.2|971|16359
1684401300000|2023-05-18 09:15:00|971.8|971.3|971.8|971.5|972.2|972|971|970.8|22758
1684401600000|2023-05-18 09:20:00|971.7|971.4|972|971.8|972.3|972|971.4|971.1|21584
1684401900000|2023-05-18 09:25:00|972.1|971.9|972.6|972.4|973|972.7|971.6|971.3|42788
1684402200000|2023-05-18 09:30:00|972.4|972.1|971.9|971.6|972.7|972.4|970.8|970.5|20507
1684402500000|2023-05-18 09:35:00|971.8|971.5|971.2|971|972.4|972|970.7|970.4|38165
1684402800000|2023-05-18 09:40:00|971.5|970.9|972.5|972.2|972.5|972.2|970.8|970.6|41720
1684403100000|2023-05-18 09:45:00|972.6|972.3|972.3|972.1|972.9|972.6|971.5|971.2|37853
1684403400000|2023-05-18 09:50:00|972.4|972.2|973.4|973.1|974|973.8|972.2|972|41773
1684403700000|2023-05-18 09:55:00|973.5|973.2|973.5|973.2|973.7|973.5|972.8|972.7|57423
1684404000000|2023-05-18 10:00:00|973.4|973.1|973.2|973|973.7|973.4|972.4|972.1|41165
1684404300000|2023-05-18 10:05:00|973.4|973.1|975.4|975.2|976.8|976.7|973.4|973.1|99665
1684404600000|2023-05-18 10:10:00|975.8|975.3|976.5|976.2|976.7|976.4|974.8|974.5|25146
1684404900000|2023-05-18 10:15:00|976.4|976.3|980|979.6|980|979.6|976.4|976.2|61655
1684405200000|2023-05-18 10:20:00|979.9|979.7|979.8|979.5|980.6|980.2|979.1|979|55222
1684405500000|2023-05-18 10:25:00|979.7|979.4|979.2|979.1|979.8|979.6|978.4|978.2|18738
1684405800000|2023-05-18 10:30:00|979.1|979|979|978.8|979.3|979|978.2|977.9|52565
1684406100000|2023-05-18 10:35:00|978.9|978.7|979.5|979.2|980.3|979.9|978.5|978.3|48674
1684406400000|2023-05-18 10:40:00|979.4|979|980|979.7|980|979.7|978.8|978.6|30926
1684406700000|2023-05-18 10:45:00|979.9|979.6|980.2|979.9|981.7|981.4|979.2|978.8|79463
1684407000000|2023-05-18 10:50:00|980.1|979.4|979.9|979.7|980.2|980|979.2|978.8|37643
1684407300000|2023-05-18 10:55:00|979.8|979.3|979.5|979.2|979.8|979.5|979.1|978.9|15869
1684407600000|2023-05-18 11:00:00|980.3|979.3|980.5|980.1|981|980.6|979.9|979.3|22399
1684407900000|2023-05-18 11:05:00|980.7|980.4|982.1|981.8|982.1|981.8|980.1|979.8|97288
1684408200000|2023-05-18 11:10:00|981.8|981.6|982.1|981.9|982.7|982.6|981.5|981.3|56996
1684408500000|2023-05-18 11:15:00|982.2|981.8|981.7|981.5|982.3|982|981.6|981.4|55884
1684408800000|2023-05-18 11:20:00|981.6|981.4|980.8|980.5|982.2|982|980.3|980|30696
1684409100000|2023-05-18 11:25:00|980.7|980.6|981.1|980.8|981.7|981.4|980.5|980.2|56650
1684409400000|2023-05-18 11:30:00|981|980.6|980.6|980.5|981.2|981|980.4|980.1|35905
1684409700000|2023-05-18 11:35:00|980.7|980.6|981.3|981.1|981.6|981.4|980.7|980.4|27523
1684410000000|2023-05-18 11:40:00|981.2|980.7|979.8|979.6|981.2|980.8|979.7|979.4|53110
1684410300000|2023-05-18 11:45:00|979.6|979.3|980.4|980.1|980.6|980.4|979.3|979.1|45986
1684410600000|2023-05-18 11:50:00|980.3|979.8|980.3|980.1|980.6|980.4|980.1|979.8|36363
1684410900000|2023-05-18 11:55:00|980.5|980.2|980|979.9|980.7|980.5|979.7|979.6|64525
1684411200000|2023-05-18 12:00:00|980.1|979.8|978.7|978.5|980.1|980|978.5|978.2|41782
1684411500000|2023-05-18 12:05:00|978.6|978.2|981.6|981.3|981.6|981.4|978.2|978|63146
1684411800000|2023-05-18 12:10:00|981.5|981.2|981.6|981.3|981.6|981.4|980.5|980.2|20301
1684412100000|2023-05-18 12:15:00|981.5|981.4|982.5|982.2|982.5|982.2|981.3|981|24159
1684412400000|2023-05-18 12:20:00|982.4|982.3|981.3|981.1|982.7|982.4|981.1|980.8|32135
1684412700000|2023-05-18 12:25:00|981.2|981|981.5|981.1|981.8|981.6|980.6|980.4|17693
1684413000000|2023-05-18 12:30:00|981.6|981.2|982.6|982.3|983|982.8|981.4|981.2|29849
1684413300000|2023-05-18 12:35:00|982.5|982.2|983.2|982.8|983.7|983.5|982.5|982.2|36195
1684413600000|2023-05-18 12:40:00|983|982.7|983.8|983.5|984.3|984.1|982.9|982.6|21498
1684413900000|2023-05-18 12:45:00|983.7|983.4|984.4|984.1|984.4|984.2|983.4|983.2|36159
1684414200000|2023-05-18 12:50:00|984.3|984.2|983.2|982.9|984.6|984.4|983.1|982.8|51491
1684414500000|2023-05-18 12:55:00|983.3|983|982.2|981.9|983.4|983.1|981.7|981.4|55448
1684414800000|2023-05-18 13:00:00|982.1|981.8|982.7|982.5|982.8|982.6|981.7|981.4|25703
1684415100000|2023-05-18 13:05:00|983|982.6|981.8|981.5|983|982.9|981.6|981.3|12445
1684415400000|2023-05-18 13:10:00|981.9|981.6|980|979.7|982.3|982|979.2|978.8|67232
1684415700000|2023-05-18 13:15:00|979.9|979.4|979.6|979.4|980.5|980.1|979.4|979.2|22527
1684416000000|2023-05-18 13:20:00|979.5|979.1|979.4|979.2|980|979.6|979.2|978.9|11495
1684416300000|2023-05-18 13:25:00|979.5|979.1|979.5|979.3|979.8|979.5|978.5|978.3|18186
1684416600000|2023-05-18 13:30:00|979.7|979.4|978.1|977.8|979.9|979.6|977.4|977.1|103710
1684416900000|2023-05-18 13:35:00|978|977.7|978.5|978.2|979|978.7|976.9|976.6|79878
1684417200000|2023-05-18 13:40:00|978.4|977.9|978.2|978|978.8|978.5|977.1|976.8|52830
1684417500000|2023-05-18 13:45:00|978.7|978.1|976.8|976.4|978.9|978.5|976.7|976.3|30965
1684417800000|2023-05-18 13:50:00|976.7|976.3|975|974.7|976.8|976.6|974.7|974.4|49226
1684418100000|2023-05-18 13:55:00|974.9|974.6|972.6|972.2|975|974.7|972.3|971.7|39188
1684418400000|2023-05-18 14:00:00|972.5|972.3|971.8|971.6|973.1|972.7|971.1|970.8|36078
1684418700000|2023-05-18 14:05:00|972.1|971.8|973.1|972.8|973.5|973.3|971.9|971.6|35811
1684419000000|2023-05-18 14:10:00|973.2|972.9|974.3|974.1|975.9|975.5|973.2|972.9|35680
1684419300000|2023-05-18 14:15:00|974.4|974.2|975|974.8|975.9|975.5|973.5|973.2|56952
1684419600000|2023-05-18 14:20:00|975.3|975.2|976.4|976.2|976.5|976.3|975.3|975.1|27172
1684419900000|2023-05-18 14:25:00|976.3|976|976.4|976.2|976.4|976.3|975.2|975|37718
1684420200000|2023-05-18 14:30:00|976.3|976.3|977.8|977.5|977.8|977.6|976.2|976|53880
1684420500000|2023-05-18 14:35:00|977.7|977.6|976.8|976.7|977.8|977.6|975.6|975.4|43161
1684420800000|2023-05-18 14:40:00|976.9|976.6|977|976.7|977.2|977.1|976.5|976.2|34781
1684421100000|2023-05-18 14:45:00|976.9|976.6|978.2|978|978.4|978.1|976.5|976.2|45670
1684421400000|2023-05-18 14:50:00|978.3|978.1|977.4|977.1|978.7|978.6|977.2|977|24044
1684421700000|2023-05-18 14:55:00|977.3|977.2|977|976.8|977.7|977.5|976.5|976.3|67292
1684422000000|2023-05-18 15:00:00|976.9|976.2|978.1|977.9|978.1|978|976.3|976.1|85144
1684422300000|2023-05-18 15:05:00|978.3|978|977.7|977.6|979|978.9|977.4|977.2|94260
1684422600000|2023-05-18 15:10:00|977.6|977.5|976.8|976.6|977.8|977.6|976.1|975.9|52257
1684422900000|2023-05-18 15:15:00|977|976.8|977.5|977.3|978.3|978.2|977|976.7|34722
1684423200000|2023-05-18 15:20:00|977.7|977.4|977|976.8|978|977.8|976.5|976.2|55179
1684423500000|2023-05-18 15:25:00|977.2|976.9|976.9|976.6|977.4|977.2|976.5|976.2|108627
1684479600000|2023-05-19 07:00:00|979.6|978.2|977.8|977|980|979.1|974.6|973.4|50365
1684479900000|2023-05-19 07:05:00|978.1|977.1|977.1|976.5|980|979.8|976.5|976.1|45427
1684480200000|2023-05-19 07:10:00|977.5|976.6|977.1|976.5|979.4|979.2|976.4|976.1|22893
1684480500000|2023-05-19 07:15:00|977.5|976.6|980.2|979.7|980.6|980.3|977.2|976.6|31102
1684480800000|2023-05-19 07:20:00|980.1|979.6|980.1|979.7|981|980.8|979.4|979|31280
1684481100000|2023-05-19 07:25:00|980|979.6|980.7|980.3|981.4|981|978.8|978.4|25212
1684481400000|2023-05-19 07:30:00|980.6|980.1|981|980.7|982.8|982.4|980.4|980.1|92866
1684481700000|2023-05-19 07:35:00|981.1|980.5|976.7|976.5|981.5|981.1|976.6|976.3|40007
1684482000000|2023-05-19 07:40:00|976.5|976.3|977.2|976.8|978.1|977.9|976.5|976.2|20694
1684482300000|2023-05-19 07:45:00|977.1|976.9|977.6|977.3|978.8|978.5|977.1|976.7|30931
1684482600000|2023-05-19 07:50:00|977.7|977.4|977.3|976.9|978.5|978.2|976.2|975.9|34528
1684482900000|2023-05-19 07:55:00|977.5|977|977.6|977.2|978.2|977.8|976.5|976.1|22516
1684483200000|2023-05-19 08:00:00|977.8|977.3|976.4|976.3|978.8|978.4|976.2|975.8|28226
1684483500000|2023-05-19 08:05:00|976.6|976.2|978.3|978|978.6|978.2|976.3|976|25714
1684483800000|2023-05-19 08:10:00|978.2|977.8|978.2|978.1|978.2|978.1|976.2|976|24878
1684484100000|2023-05-19 08:15:00|978.1|977.9|977.3|977|978.9|978.6|977.2|977|17089
1684484400000|2023-05-19 08:20:00|977.2|976.9|977.7|977.4|978.5|978.2|977|976.7|26393
1684484700000|2023-05-19 08:25:00|977.6|977.5|979.1|978.8|979.2|979.1|977.1|976.9|40200
1684485000000|2023-05-19 08:30:00|979|978.9|979.2|979|979.8|979.6|979|978.8|12513
1684485300000|2023-05-19 08:35:00|979.4|979.1|980.4|980.1|981|980.9|979|978.8|33979
1684485600000|2023-05-19 08:40:00|980.3|979.9|978.9|978.7|980.6|980.3|978.8|978.6|29173
1684485900000|2023-05-19 08:45:00|978.8|978.2|978.7|978.4|979.3|979.1|978.4|978.1|22852
1684486200000|2023-05-19 08:50:00|978.6|978.3|979.5|979.2|979.8|979.5|978.6|978.3|41505
1684486500000|2023-05-19 08:55:00|979.6|979.3|978.6|978.4|979.6|979.4|978.4|978.2|24483
1684486800000|2023-05-19 09:00:00|978.7|978.5|980|979.8|980.7|980.5|978.5|978.3|23301
1684487100000|2023-05-19 09:05:00|980.3|980|980.4|980.2|980.9|980.6|979.9|979.7|23727
1684487400000|2023-05-19 09:10:00|980.8|980.5|980.7|980.5|981|980.8|980.4|980.2|35828
1684487700000|2023-05-19 09:15:00|980.8|980.6|981|980.7|981.4|981.1|980.6|980.2|46374
1684488000000|2023-05-19 09:20:00|981.1|980.8|978.9|978.6|981.1|980.8|978.6|978.4|34773
1684488300000|2023-05-19 09:25:00|978.8|978.4|978.8|978.5|979.9|979.6|978.4|978.1|11448
1684488600000|2023-05-19 09:30:00|978.9|978.6|979|978.7|979.1|978.9|978.6|978.3|13901
1684488900000|2023-05-19 09:35:00|978.9|978.6|979|978.8|979.4|979.1|978.6|978.3|14177
1684489200000|2023-05-19 09:40:00|978.9|978.7|979.6|979.3|979.9|979.6|978.9|978.7|22032
1684489500000|2023-05-19 09:45:00|979.8|979.5|979.5|979.4|980|979.9|979.2|979|16038
1684489800000|2023-05-19 09:50:00|979.7|979.5|983.2|983|983.3|983.1|979.7|979.5|109850
1684490100000|2023-05-19 09:55:00|983.1|982.9|983.1|982.8|984.9|984.7|983|982.7|130807
1684490400000|2023-05-19 10:00:00|982.3|982.9|983.1|982.8|983.3|983|981.7|981.3|36938
1684490700000|2023-05-19 10:05:00|983|982.9|982.9|982.6|984.7|984.3|982.7|982.5|29413
1684491000000|2023-05-19 10:10:00|983.1|982.7|984|983.8|984.5|984.1|983|982.6|18645
1684491300000|2023-05-19 10:15:00|983.9|983.7|984|983.7|984.4|984.2|983.1|982.8|21935
1684491600000|2023-05-19 10:20:00|984.1|983.8|983.6|983.3|984.6|984.3|983.3|983|20506
1684491900000|2023-05-19 10:25:00|983.7|983.4|982.2|981.9|984.4|984|981.9|981.7|17867
1684492200000|2023-05-19 10:30:00|982.3|982|983.2|983.1|983.3|983.1|981.8|981.5|5335
1684492500000|2023-05-19 10:35:00|983.5|983.3|983.3|983|983.9|983.7|982.6|982.3|11451
1684492800000|2023-05-19 10:40:00|983.6|983.1|982.8|982.5|983.6|983.3|982.1|981.9|6281
1684493100000|2023-05-19 10:45:00|982.7|982.4|984.3|984|984.3|984|982.4|982.2|18030
1684493400000|2023-05-19 10:50:00|984.2|983.9|984.9|984.6|984.9|984.6|983.9|983.7|8706
1684493700000|2023-05-19 10:55:00|984.8|984.5|984.6|984.4|985|984.8|984.5|984.2|31688
1684494300000|2023-05-19 11:05:00|985.6|985.2|983.3|983|985.9|985.6|983|982.8|40280
1684494600000|2023-05-19 11:10:00|983.4|983.1|983.3|983.1|984.5|984.2|982.6|982.3|17709
1684494900000|2023-05-19 11:15:00|983.5|983.2|983.1|982.8|983.8|983.6|982.7|982.5|5106
1684495200000|2023-05-19 11:20:00|983.2|982.9|984.6|984.3|984.8|984.5|983.1|982.9|13081
1684495500000|2023-05-19 11:25:00|984.7|984.4|983.8|983.7|984.7|984.5|983.7|983.5|31660
1684495800000|2023-05-19 11:30:00|984.1|983.8|984.1|983.9|984.4|984.1|983.1|982.8|26794
1684496100000|2023-05-19 11:35:00|984|984|984.1|983.8|984.6|984.3|983.3|983|16572
1684496400000|2023-05-19 11:40:00|984|983.9|984.2|984|984.4|984.1|983.5|983.2|27190
1684496700000|2023-05-19 11:45:00|983.9|983.7|983.9|983.7|984.3|984|983.2|983.1|18086
1684497000000|2023-05-19 11:50:00|983.8|983.5|983.7|983.6|984.2|984|983.6|983.3|6291
1684497300000|2023-05-19 11:55:00|983.6|983.5|984.4|984.1|984.6|984.3|983.5|983.3|16409
1684497600000|2023-05-19 12:00:00|984.3|984.2|984.9|984.6|985.4|985.2|984.1|983.9|42875
1684497900000|2023-05-19 12:05:00|985|984.7|984.2|983.9|985|984.9|984.1|983.8|32207
1684498200000|2023-05-19 12:10:00|984.1|983.8|984.2|984|984.7|984.4|983.7|983.4|19088
1684498500000|2023-05-19 12:15:00|984.3|984.1|984.9|984.6|984.9|984.6|983.8|983.5|33199
1684498800000|2023-05-19 12:20:00|984.8|984.8|983.7|983.5|985|984.9|983.4|983.2|18787
1684499100000|2023-05-19 12:25:00|983.8|983.4|984.4|984.1|985|984.8|983.8|983.4|13571
1684499400000|2023-05-19 12:30:00|984.3|984|984.9|984.7|985|984.9|983.9|983.6|19654
1684499700000|2023-05-19 12:35:00|984.8|984.6|985|984.8|985.3|985.1|984.5|984.3|25055
1684500000000|2023-05-19 12:40:00|984.9|984.7|984.9|984.8|985.4|985.2|984.6|984.5|37397
1684500300000|2023-05-19 12:45:00|985.1|984.6|985.3|985.1|985.9|985.7|984.7|984.5|44280
1684500600000|2023-05-19 12:50:00|985.4|985.2|985.2|984.9|985.8|985.6|984.8|984.7|57025
1684500900000|2023-05-19 12:55:00|985.1|984.8|985.2|984.9|985.5|985.3|984.8|984.6|26025
1684501200000|2023-05-19 13:00:00|985.1|984.8|985.1|984.9|985.3|985.2|984.8|984.6|50176
1684501500000|2023-05-19 13:05:00|985|984.8|984.7|984.4|985.3|985.1|984.4|984.2|66861
1684501800000|2023-05-19 13:10:00|984.6|984.6|985.1|984.9|985.1|984.9|984.4|984.2|6780
1684502100000|2023-05-19 13:15:00|985|984.8|985|984.9|985.5|985.2|984.4|984.1|42549
1684502400000|2023-05-19 13:20:00|985.1|984.7|985.4|985.1|985.8|985.6|984.7|984.6|60501
1684502700000|2023-05-19 13:25:00|985.6|985.2|985.3|985.1|985.6|985.3|984.3|984.1|38490
1684503000000|2023-05-19 13:30:00|985.9|985.7|986.3|986|986.4|986.2|984.8|984.7|57737
1684503300000|2023-05-19 13:35:00|986.4|986.1|988.6|988.4|988.8|988.6|986.1|985.8|95526
1684503600000|2023-05-19 13:40:00|988.7|988.5|985.6|985.5|988.8|988.6|985.4|985.1|27733
1684503900000|2023-05-19 13:45:00|985.7|985.4|985.7|985.4|986.8|986.4|984.6|984.4|23244
1684504200000|2023-05-19 13:50:00|985.9|985.5|987.1|986.9|987.7|987.5|985.5|985.2|30111
1684504500000|2023-05-19 13:55:00|987.5|987|987.9|987.6|988.2|988|986.3|986|25662
1684504800000|2023-05-19 14:00:00|987.8|987.4|986.3|986.2|987.8|987.4|985.5|985.2|39049
1684505100000|2023-05-19 14:05:00|986.2|986.1|987.1|986.9|987.7|987.5|986.2|986.1|30557
1684505400000|2023-05-19 14:10:00|987|987|985.7|985.4|987.2|987|985.4|985.2|17453
1684505700000|2023-05-19 14:15:00|985.6|985.5|984.5|984.3|986|985.8|984.4|984.3|45335
1684506000000|2023-05-19 14:20:00|984.7|984.4|984.8|984.5|985.1|984.9|984|983.7|26522
1684506300000|2023-05-19 14:25:00|984.7|984.6|985|984.8|985.4|985.2|984.1|984|47635
1684506600000|2023-05-19 14:30:00|985.1|984.9|984|983.8|985.6|985.4|983.1|982.8|30041
1684506900000|2023-05-19 14:35:00|983.9|983.6|983.2|983|984.3|984|982.5|982.4|50615
1684507200000|2023-05-19 14:40:00|983.3|982.9|983.3|983.1|984|983.8|982.8|982.6|29370
1684507500000|2023-05-19 14:45:00|983.4|983|983.9|983.7|984|983.8|982.8|982.6|27573
1684507800000|2023-05-19 14:50:00|984.2|983.8|983.6|983.4|984.5|984.2|983.5|983.3|46217
1684508100000|2023-05-19 14:55:00|983.5|983.5|984.9|984.7|984.9|984.8|983.5|983.4|36356
1684508400000|2023-05-19 15:00:00|984.8|984.8|985.3|985.1|985.4|985.2|984.4|984.2|20768
1684508700000|2023-05-19 15:05:00|985.4|985.2|982.8|982.5|985.4|985.2|981.9|981.8|127054
1684509000000|2023-05-19 15:10:00|982.7|982.4|979.3|979.1|982.7|982.5|979.3|979.1|59816
1684509300000|2023-05-19 15:15:00|979.4|979.2|977.2|977|979.6|979.3|976.2|975.9|107267
1684509600000|2023-05-19 15:20:00|977.1|976.9|978|977.8|979.3|979.1|977.1|976.9|69000
1684509900000|2023-05-19 15:25:00|977.8|977.9|976.7|976.4|978.2|978|976.7|976.4|141505
1684738800000|2023-05-22 07:00:00|973.3|972.1|976.7|975.9|980|978.9|973|971.9|26210
1684739100000|2023-05-22 07:05:00|976.6|975.2|975.7|975.2|977.1|976.4|974.1|973.2|33815
1684739400000|2023-05-22 07:10:00|975.6|974.3|977.4|976.8|979.3|978.6|973.7|973.2|18890
1684739700000|2023-05-22 07:15:00|977.6|976.9|977|976.5|978.5|978.2|975.8|975.4|44249
1684740000000|2023-05-22 07:20:00|977.1|976.6|976.9|976.5|978.2|977.7|975.8|975.5|18800
1684740300000|2023-05-22 07:25:00|977|976.6|977.4|977.1|978.5|978.1|976.7|976.3|40148
1684740600000|2023-05-22 07:30:00|977.3|977.2|976.4|976|977.4|977.2|974.9|974.5|27713
1684740900000|2023-05-22 07:35:00|976.3|975.9|979.3|978.9|979.7|979.3|975.8|975.5|20484
1684741200000|2023-05-22 07:40:00|979.1|978.8|981.9|981.5|982|981.7|979.1|978.7|91383
1684741500000|2023-05-22 07:45:00|981.8|981.4|981.9|981.6|982|981.8|980.6|980.3|77181
1684741800000|2023-05-22 07:50:00|982.3|982|982.5|982.2|983.5|983.1|981.6|981.4|56823
1684742100000|2023-05-22 07:55:00|982.6|982.3|983|982.6|983.4|983.2|981.4|981|17165
1684742400000|2023-05-22 08:00:00|982.9|982.7|981.5|981|982.9|982.7|980.1|979.7|25105
1684742700000|2023-05-22 08:05:00|981.4|981.1|979.8|979.4|981.9|981.6|979.3|978.9|45383
1684743000000|2023-05-22 08:10:00|979.7|979.3|982|981.5|982|981.5|979.4|979|28660
1684743300000|2023-05-22 08:15:00|981.9|981.4|982.5|982.2|982.5|982.2|980.9|980.7|33456
1684743600000|2023-05-22 08:20:00|982.7|982.3|982.9|982.7|982.9|982.8|981.8|981.4|6687
1684743900000|2023-05-22 08:25:00|983.2|982.9|983.2|983|983.9|983.6|982.9|982.6|9997
1684744200000|2023-05-22 08:30:00|983.3|983.2|984.2|983.9|984.7|984.4|983.2|983|15069
1684744500000|2023-05-22 08:35:00|984.5|984|983.8|983.6|984.8|984.5|983.1|982.8|18347
1684744800000|2023-05-22 08:40:00|983.9|983.7|984.5|984.2|984.9|984.8|983.9|983.7|38379
1684745100000|2023-05-22 08:45:00|984.6|984.3|984.2|984|985.7|985.3|983.5|983.2|25155
1684745400000|2023-05-22 08:50:00|984.8|984.6|985.3|985.1|985.4|985.2|984.4|984.2|31849
1684745700000|2023-05-22 08:55:00|985.4|985.2|985.5|985.3|985.8|985.5|984.8|984.5|14754
1684746000000|2023-05-22 09:00:00|985.6|985.4|985.6|985.3|986|985.9|984.8|984.7|18993
1684746300000|2023-05-22 09:05:00|985.5|985.2|986.6|986.4|986.9|986.6|985.4|985.1|22209
1684746600000|2023-05-22 09:10:00|986.5|986.5|986.3|986.1|986.8|986.6|986.1|986|27441
1684746900000|2023-05-22 09:15:00|986.4|986.2|987.7|987.4|988|987.7|986.3|986.2|18182
1684747200000|2023-05-22 09:20:00|987.6|987.3|986.8|986.5|987.7|987.5|986.3|986|21299
1684747500000|2023-05-22 09:25:00|986.7|986.4|987.3|987|987.3|987|986.2|986|29583
1684747800000|2023-05-22 09:30:00|987.2|987.1|987.1|986.8|988|987.8|987|986.8|20720
1684748100000|2023-05-22 09:35:00|987.2|986.9|987.3|987|987.7|987.5|986.8|986.5|12543
1684748400000|2023-05-22 09:40:00|987.2|987.1|988.5|988.2|988.5|988.4|987|986.7|59621
1684748700000|2023-05-22 09:45:00|988.4|988.1|987.4|987.1|988.5|988.2|986.9|986.5|24864
1684749000000|2023-05-22 09:50:00|987.7|987.2|988.8|988.7|988.8|988.7|987.7|987.2|13862
1684749300000|2023-05-22 09:55:00|989|989|988.5|988.2|989.1|989|988|987.7|59118
1684749600000|2023-05-22 10:00:00|988.4|988.1|987.8|987.6|988.5|988.1|987.5|987.2|11880
1684749900000|2023-05-22 10:05:00|987.9|987.7|988.2|987.9|989.1|988.8|987.8|987.6|55986
1684750200000|2023-05-22 10:10:00|988.3|988|989.9|989.7|990|989.7|987.3|987.1|42678
1684750500000|2023-05-22 10:15:00|989.8|989.6|991.4|991.2|991.6|991.4|989|988.8|109985
1684750800000|2023-05-22 10:20:00|991.3|991|991.1|991|991.6|991.5|990.8|990.6|15045
1684751100000|2023-05-22 10:25:00|991|990.8|990.5|990.2|992|991.7|990.3|990.1|23113
1684751400000|2023-05-22 10:30:00|990.4|990.3|989.9|989.7|991|990.6|989.7|989.4|27505
1684751700000|2023-05-22 10:35:00|990|989.8|989.6|989.3|990.4|990.2|989.3|989|13961
1684752000000|2023-05-22 10:40:00|989.4|989.2|987.7|987.4|989.5|989.2|987.1|986.9|20200
1684752300000|2023-05-22 10:45:00|987.6|987.5|987.9|987.6|988.1|987.7|987.1|986.8|24384
1684752600000|2023-05-22 10:50:00|987.8|987.3|986.9|986.6|987.8|987.3|985.9|985.6|37519
1684752900000|2023-05-22 10:55:00|986.8|986.5|987.5|987.3|987.7|987.4|986.3|986.1|23864
1684753200000|2023-05-22 11:00:00|986.9|986.5|986.6|986.3|986.9|986.5|985.8|985.5|11713
1684753500000|2023-05-22 11:05:00|986.5|986.2|987.7|987.4|987.9|987.6|986.3|986.1|7770
1684753800000|2023-05-22 11:10:00|987.8|987.5|987.1|986.8|987.8|987.6|986.4|986.2|16603
1684754100000|2023-05-22 11:15:00|986.9|986.7|987|986.7|987.5|987.3|986.7|986.5|12221
1684754400000|2023-05-22 11:20:00|986.9|986.4|986.7|986.6|987|986.7|986.3|986|6903
1684754700000|2023-05-22 11:25:00|986.9|986.3|986.3|986|986.9|986.7|986|985.7|16415
1684755000000|2023-05-22 11:30:00|986.2|985.9|987.4|987.3|988|987.8|986.2|985.9|37941
1684755300000|2023-05-22 11:35:00|987.1|986.9|986.4|986.1|987.5|987.2|986.2|986|20343
1684755600000|2023-05-22 11:40:00|986.3|986|986.9|986.6|987.3|987|986.2|986|17151
1684755900000|2023-05-22 11:45:00|986.7|986.7|986.7|986.4|986.9|986.8|986.3|986|12602
1684756200000|2023-05-22 11:50:00|986.4|986.2|986.5|986.2|986.9|986.6|985.9|985.7|8745
1684756500000|2023-05-22 11:55:00|986.4|986.1|987.6|987.3|987.6|987.3|985.7|985.5|11600
1684756800000|2023-05-22 12:00:00|987.5|987.4|988.3|988|988.3|988.1|987.4|987.2|20033
1684757100000|2023-05-22 12:05:00|988.5|988.1|988.4|988.2|988.8|988.5|987.6|987.3|62354
1684757400000|2023-05-22 12:10:00|988.5|988.1|987.8|987.6|988.8|988.6|987.7|987.5|12534
1684757700000|2023-05-22 12:15:00|987.6|987.5|987.6|987.4|988|987.8|987.2|986.9|8044
1684758000000|2023-05-22 12:20:00|987.5|987.5|987.2|987|988.1|987.9|986.8|986.5|17936
1684758300000|2023-05-22 12:25:00|987.1|986.9|987.2|986.9|987.2|986.9|986.2|986|9302
1684758600000|2023-05-22 12:30:00|987|986.8|986.4|986.1|987.2|987.1|986.2|986|12928
1684758900000|2023-05-22 12:35:00|986.3|986|985.7|985.5|986.3|986|984.9|984.6|47854
1684759200000|2023-05-22 12:40:00|986.2|985.4|986.1|985.8|986.3|986.2|985|984.9|24473
1684759500000|2023-05-22 12:45:00|986.5|985.9|987.6|987.3|988.2|988|986.3|985.7|21333
1684759800000|2023-05-22 12:50:00|987.5|987.2|987.1|986.9|988.3|988|987|986.7|21703
1684760100000|2023-05-22 12:55:00|987.3|987|986.1|985.9|987.6|987.4|986.1|985.8|19224
1684760400000|2023-05-22 13:00:00|986.2|986|985.8|985.6|987.3|987.1|985.7|985.5|17002
1684760700000|2023-05-22 13:05:00|985.9|985.7|985.5|985.3|986.1|985.8|985.4|985.2|20785
1684761000000|2023-05-22 13:10:00|985.6|985.4|986.4|986.2|986.7|986.5|985.5|985.4|14691
1684761300000|2023-05-22 13:15:00|986.3|986|986.9|986.7|987.2|986.9|986.2|986|12456
1684761600000|2023-05-22 13:20:00|986.8|986.6|986.7|986.4|987.2|987|986.4|986.2|38519
1684761900000|2023-05-22 13:25:00|986.6|986.3|986.6|986.4|986.7|986.5|986.4|986.2|8990
1684762200000|2023-05-22 13:30:00|986.4|986.3|987.4|987.2|988|987.8|986.4|986.3|44122
1684762500000|2023-05-22 13:35:00|987.3|987.3|985|984.7|987.4|987.3|985|984.7|32450
1684762800000|2023-05-22 13:40:00|985.1|984.8|982.1|981.9|985.5|985.3|982.1|981.8|66946
1684763100000|2023-05-22 13:45:00|982.4|982.1|981.5|981.3|982.8|982.5|980.2|980|39603
1684763400000|2023-05-22 13:50:00|981.6|981.4|984|983.7|984|983.7|981.5|981.2|46802
1684763700000|2023-05-22 13:55:00|984.1|983.8|983.7|983.4|984.7|984.4|982.6|982.3|14452
1684764000000|2023-05-22 14:00:00|983.6|983.2|984.1|983.9|984.3|984.1|983.1|982.8|38358
1684764300000|2023-05-22 14:05:00|984.2|984|981.8|981.5|985.1|984.9|980.3|980.1|33091
1684764600000|2023-05-22 14:10:00|981.6|981.4|983.5|983.1|983.8|983.5|981.3|981|34393
1684764900000|2023-05-22 14:15:00|983.4|983.2|985|984.9|985|984.9|982.6|982.3|28159
1684765200000|2023-05-22 14:20:00|985.1|985|984.6|984.4|985.1|985|982.8|982.6|32416
1684765500000|2023-05-22 14:25:00|984.5|984.3|983.6|983.3|984.6|984.3|983|982.8|28662
1684765800000|2023-05-22 14:30:00|983.5|983.5|983.1|982.8|983.9|983.7|982.8|982.6|22748
1684766100000|2023-05-22 14:35:00|983.2|983|984.9|984.7|985|984.8|982.7|982.5|32804
1684766400000|2023-05-22 14:40:00|984.8|984.6|985.5|985.3|985.8|985.7|984.2|984|20355
1684766700000|2023-05-22 14:45:00|985.4|985.2|985.1|984.8|986.3|986|984.6|984.4|34361
1684767000000|2023-05-22 14:50:00|985|984.9|985.3|985.1|985.8|985.6|984.7|984.6|20574
1684767300000|2023-05-22 14:55:00|985.6|985.5|984.9|984.7|986|985.8|984.3|984|29415
1684767600000|2023-05-22 15:00:00|984.8|984.6|984.9|984.6|985.6|985.4|984.7|984.4|26601
1684767900000|2023-05-22 15:05:00|985|984.7|986.3|986.1|986.4|986.3|984.8|984.6|71807
1684768200000|2023-05-22 15:10:00|986.4|986.2|987|986.7|987.5|987.3|985.8|985.6|27800
1684768500000|2023-05-22 15:15:00|986.9|986.8|987.2|987|987.6|987.4|986.9|986.8|11403
1684768800000|2023-05-22 15:20:00|987.1|986.9|988|987.9|988|987.9|987.1|986.9|61113
1684769100000|2023-05-22 15:25:00|987.9|987.8|987.8|987.5|988.1|987.9|987.7|987.5|38739
1684825200000|2023-05-23 07:00:00|984.2|981.7|981|980.2|985.8|985.1|981|980.2|79398
1684825500000|2023-05-23 07:05:00|981.2|980.3|982.3|981.8|984|983.7|979.7|979|78289
1684825800000|2023-05-23 07:10:00|982.2|981.9|979.8|979.6|982.9|982.5|979.8|979.4|35902
1684826100000|2023-05-23 07:15:00|978.9|978.7|979|978.5|980.3|979.9|977.5|976.9|39165
1684826400000|2023-05-23 07:20:00|979.3|978.6|980.7|980.2|981|980.8|978.9|978.5|119681
1684826700000|2023-05-23 07:25:00|980.6|980.3|980|979.7|981.7|981.4|979.2|979|39584
1684827000000|2023-05-23 07:30:00|979.9|979|979.1|978.7|980.3|980.1|978.1|978|39337
1684827300000|2023-05-23 07:35:00|979.3|978.8|982.9|982.8|982.9|982.8|979.3|978.8|30583
1684827600000|2023-05-23 07:40:00|984|983.9|986.8|986.5|987|986.5|983.9|983.8|33840
1684827900000|2023-05-23 07:45:00|986.7|986.4|987.9|987.6|988|987.7|985.7|985.4|30788
1684828200000|2023-05-23 07:50:00|988.2|987.8|987.5|987.2|989.5|989.1|987|986.8|47999
1684828500000|2023-05-23 07:55:00|987.3|987.1|987.2|986.8|987.7|987.4|985.8|985.4|30217
1684828800000|2023-05-23 08:00:00|987.3|986.9|988.7|988.5|989.1|988.8|987.2|986.8|20921
1684829100000|2023-05-23 08:05:00|988.9|988.6|989.7|989.3|990.8|990.5|987.6|987.3|64328
1684829400000|2023-05-23 08:10:00|989.6|989.2|988.3|987.9|989.9|989.6|987.7|987.3|43507
1684829700000|2023-05-23 08:15:00|988.2|988|988.5|988.2|989.4|989.2|987.2|986.8|35641
1684830000000|2023-05-23 08:20:00|988.4|988.3|988.3|988|988.6|988.3|987.4|987|38950
1684830300000|2023-05-23 08:25:00|988.2|988.1|986.7|986.4|988.5|988.2|986.7|986.3|37029
1684830600000|2023-05-23 08:30:00|986.6|986.3|987.4|987.2|988.5|988.3|986.6|986.3|12672
1684830900000|2023-05-23 08:35:00|987.1|986.8|986.8|986.5|988.5|988.2|986.4|986.1|24584
1684831200000|2023-05-23 08:40:00|986.7|986.3|986.5|986.3|986.9|986.7|985.9|985.6|20442
1684831500000|2023-05-23 08:45:00|986.4|986.2|987.3|987.1|987.4|987.2|986.1|986|28178
1684831800000|2023-05-23 08:50:00|987.2|986.8|986.2|986|987.3|987|986|985.9|22431
1684832100000|2023-05-23 08:55:00|986.1|986.1|986.3|986|987.1|986.9|986.1|985.9|13643
1684832400000|2023-05-23 09:00:00|986.2|986.2|987.5|987.3|988.4|988.1|986.2|986.2|16846
1684832700000|2023-05-23 09:05:00|987.6|987.4|987.9|987.7|988.9|988.6|987.2|987|12401
1684833000000|2023-05-23 09:10:00|988|987.6|987.4|987.1|988.5|988.4|987.4|987.1|12755
1684833300000|2023-05-23 09:15:00|987.5|987.2|986|985.7|987.5|987.4|986|985.7|6198
1684833600000|2023-05-23 09:20:00|985.9|985.6|985|984.9|987.1|986.9|985|984.8|12146
1684833900000|2023-05-23 09:25:00|984.9|984.8|985.5|985.4|985.6|985.4|984.7|984.5|10592
1684834200000|2023-05-23 09:30:00|985.9|985.7|986.5|986.3|986.9|986.6|985.6|985.4|16230
1684834500000|2023-05-23 09:35:00|986.6|986.4|985.6|985.4|986.8|986.5|985.1|984.9|35047
1684834800000|2023-05-23 09:40:00|985.5|985.3|985.5|985.2|985.9|985.7|985.2|985|8103
1684835100000|2023-05-23 09:45:00|985.6|985.3|985.6|985.3|986.5|986.2|985.2|985|12320
1684835400000|2023-05-23 09:50:00|985.7|985.4|984.5|984.2|985.9|985.6|984|983.9|17347
1684835700000|2023-05-23 09:55:00|984.4|984.3|983.8|983.6|985.6|985.4|983.8|983.6|3622
1684836000000|2023-05-23 10:00:00|984.1|983.7|984|983.8|984.4|984.1|982.8|982.5|18837
1684836300000|2023-05-23 10:05:00|984.2|983.9|984.5|984.2|985.7|985.5|984.1|983.8|11218
1684836600000|2023-05-23 10:10:00|984.4|984.1|985.3|985|985.3|985.1|984.1|983.8|11992
1684836900000|2023-05-23 10:15:00|985.8|985.1|985|984.7|985.8|985.5|984.8|984.7|8133
1684837200000|2023-05-23 10:20:00|984.9|984.8|987.4|987.1|988|987.7|984.9|984.8|16961
1684837500000|2023-05-23 10:25:00|987.5|987.2|988|987.8|988.4|988.1|987.5|987.2|20051
1684837800000|2023-05-23 10:30:00|987.9|987.7|988.7|988.4|989|988.8|987.9|987.6|29682
1684838100000|2023-05-23 10:35:00|988.6|988.5|989.3|989|990|989.8|988.6|988.4|37324
1684838400000|2023-05-23 10:40:00|989.6|989.1|989.9|989.6|989.9|989.7|989.6|989.1|11646
1684838700000|2023-05-23 10:45:00|990|989.7|990.4|990.1|990.9|990.6|989.8|989.5|66771
1684839000000|2023-05-23 10:50:00|990.3|989.9|990.4|990.3|990.6|990.4|989.9|989.6|22489
1684839300000|2023-05-23 10:55:00|990.5|990.4|990.4|990.1|991|990.8|989.9|989.7|30301
1684839600000|2023-05-23 11:00:00|990.3|989.5|988.8|988.5|990.3|989.7|988.8|988.4|10457
1684839900000|2023-05-23 11:05:00|988.7|988.6|988.2|988|988.7|988.6|988.1|987.8|12235
1684840200000|2023-05-23 11:10:00|988.1|987.7|990|989.8|990|989.8|988|987.7|38244
1684840500000|2023-05-23 11:15:00|990.3|989.7|991.1|990.8|991.4|991.1|990|989.7|22836
1684840800000|2023-05-23 11:20:00|991.4|990.9|990.9|990.6|991.4|991.1|990.7|990.5|38189
1684841100000|2023-05-23 11:25:00|991|990.7|991|990.8|991.3|991.1|990.7|990.5|20527
1684841400000|2023-05-23 11:30:00|990.9|990.9|990.2|990|991.1|990.9|990.1|989.8|18421
1684841700000|2023-05-23 11:35:00|990.3|990.1|990.5|990.3|990.8|990.5|990.1|989.8|15688
1684842000000|2023-05-23 11:40:00|990.6|990.2|989.5|989.2|990.6|990.2|989.5|989.2|8801
1684842300000|2023-05-23 11:45:00|989.6|989.3|989.7|989.6|990.7|990.4|989.6|989.3|10213
1684842600000|2023-05-23 11:50:00|989.6|989.3|989.2|988.9|990.8|990.6|988.8|988.5|17050
1684842900000|2023-05-23 11:55:00|989.3|989|988.5|988.2|989.7|989.5|988.3|988.1|8492
1684843200000|2023-05-23 12:00:00|988.9|988.3|988.9|988.7|989.6|989.4|988.7|988.2|16283
1684843500000|2023-05-23 12:05:00|989.1|988.9|987.7|987.5|989.1|988.9|987.6|987.4|13023
1684843800000|2023-05-23 12:10:00|987.6|987.6|988.1|988|988.3|988.1|987.6|987.5|4192
1684844100000|2023-05-23 12:15:00|988.3|987.9|988.6|988.4|988.7|988.5|987.9|987.7|8695
1684844400000|2023-05-23 12:20:00|988.7|988.5|989.6|989.4|989.8|989.5|988.6|988.5|46822
1684844700000|2023-05-23 12:25:00|989.5|989.3|990|989.8|990.4|990.2|989.5|989.3|11176
1684845000000|2023-05-23 12:30:00|989.9|989.7|990.5|990.2|991.2|990.9|989.5|989.3|20045
1684845300000|2023-05-23 12:35:00|990.4|990.3|991.3|991.2|991.4|991.2|990.4|990.2|20235
1684845600000|2023-05-23 12:40:00|991.4|991.3|992.2|992|992.3|992.1|991.4|991.2|33042
1684845900000|2023-05-23 12:45:00|992.1|991.9|992.6|992.3|992.9|992.7|991.9|991.7|41056
1684846200000|2023-05-23 12:50:00|992.5|992.2|991.2|990.9|992.6|992.3|991.2|990.9|14703
1684846500000|2023-05-23 12:55:00|991.1|991|991.3|991|991.7|991.4|990.8|990.5|6540
1684846800000|2023-05-23 13:00:00|991.4|991.1|991.2|990.9|991.5|991.3|990|989.9|23150
1684847100000|2023-05-23 13:05:00|991.3|991|990.8|990.6|991.3|991|990.1|989.9|6414
1684847400000|2023-05-23 13:10:00|990.9|990.7|990.1|989.8|990.9|990.8|989.6|989.4|11843
1684847700000|2023-05-23 13:15:00|990|989.7|989|988.7|990.1|989.7|988.3|988.1|20143
1684848000000|2023-05-23 13:20:00|988.9|988.8|989.5|989.3|989.6|989.4|988.6|988.5|8417
1684848300000|2023-05-23 13:25:00|989.6|989.4|989.8|989.5|991|990.9|989.5|989.3|12307
1684848600000|2023-05-23 13:30:00|989.6|989.6|991.6|991.3|992|991.8|989|988.6|29806
1684848900000|2023-05-23 13:35:00|991.9|991.5|990.4|990.1|991.9|991.5|989.8|989.5|29815
1684849200000|2023-05-23 13:40:00|990.3|990.2|991.1|990.8|991.5|991.3|989.9|989.7|27245
1684849500000|2023-05-23 13:45:00|991|990.9|992.4|992.2|992.8|992.6|990.8|990.6|33118
1684849800000|2023-05-23 13:50:00|992.5|992.1|992.7|992.4|992.9|992.6|991.8|991.5|25785
1684850100000|2023-05-23 13:55:00|992.5|992.5|992.1|991.9|993|992.8|991.6|991.4|16853
1684850400000|2023-05-23 14:00:00|992.3|992.3|992.6|992.4|993.5|993.1|992|991.9|27195
1684850700000|2023-05-23 14:05:00|992.5|992.1|993.2|992.9|993.3|993.1|991.8|991.6|16375
1684851000000|2023-05-23 14:10:00|993.1|992.8|993.8|993.5|994.7|994.5|993|992.8|47408
1684851300000|2023-05-23 14:15:00|993.5|993.6|993.5|993.3|993.9|993.7|991.8|991.7|37696
1684851600000|2023-05-23 14:20:00|993.7|993.4|992.4|992.1|993.7|993.5|991.5|991.2|23311
1684851900000|2023-05-23 14:25:00|992.5|992.2|994.5|994.2|994.5|994.2|992.5|992.1|13587
1684852200000|2023-05-23 14:30:00|994.4|994|995.3|995.1|995.5|995.3|994.1|993.8|47063
1684852500000|2023-05-23 14:35:00|995.4|995|994.5|994.3|995.4|995|994.2|994|24195
1684852800000|2023-05-23 14:40:00|994.4|994|994.6|994.3|994.7|994.5|994|993.7|21678
1684853100000|2023-05-23 14:45:00|994.5|994.2|994.9|994.7|995.5|995.3|994|993.8|34920
1684853400000|2023-05-23 14:50:00|994.8|994.6|994.8|994.4|995.2|995|993.9|993.7|24182
1684853700000|2023-05-23 14:55:00|994.7|994.3|994.8|994.5|995|994.8|994.4|994.2|17214
1684854000000|2023-05-23 15:00:00|994.6|994.4|995.7|995.6|996|995.8|994.3|994|20850
1684854300000|2023-05-23 15:05:00|995.9|995.7|995.8|995.7|996|995.9|995.1|994.9|39901
1684854600000|2023-05-23 15:10:00|995.9|995.8|995.2|995.1|996|995.9|995.1|994.9|43214
1684854900000|2023-05-23 15:15:00|995.3|995.2|995.9|995.8|996|995.8|994.8|994.6|52017
1684855200000|2023-05-23 15:20:00|996|995.9|996.4|996.2|996.8|996.7|995.9|995.8|75736
1684855500000|2023-05-23 15:25:00|996.5|996.3|996.2|996|996.7|996.5|996.2|996|84229
1684911600000|2023-05-24 07:00:00|986.8|985.1|986.5|985.7|988.7|987.6|983.5|982.2|26035
1684911900000|2023-05-24 07:05:00|986.6|985.8|987|986.4|987.3|986.8|984.5|984|49596
1684912200000|2023-05-24 07:10:00|986.8|986.5|985.8|985.3|988.3|987.8|984.8|984.4|21646
1684912500000|2023-05-24 07:15:00|985.7|985.4|982.4|982|986|985.6|982|981.6|34456
1684912800000|2023-05-24 07:20:00|982.5|981.9|980.5|980.1|982.9|982.5|980.1|979.6|35517
1684913100000|2023-05-24 07:25:00|980.4|980|980.9|980.5|982.2|981.8|980.3|979.9|50123
1684913400000|2023-05-24 07:30:00|981|980.6|981.8|981.4|982.6|982.2|980.5|980.1|18910
1684913700000|2023-05-24 07:35:00|981.7|981.3|980.4|980.3|981.8|981.4|979.8|979.4|65772
1684914000000|2023-05-24 07:40:00|980.3|980.1|980.5|980.2|981.2|980.9|979.7|979.3|38158
1684914300000|2023-05-24 07:45:00|980.6|980.1|981.5|981.2|981.7|981.4|980|979.6|33843
1684914600000|2023-05-24 07:50:00|981.6|981.3|980.3|980.1|982.3|982|980|979.7|18756
1684914900000|2023-05-24 07:55:00|980.2|980|980.2|979.9|981.2|980.9|979.9|979.5|38820
1684915200000|2023-05-24 08:00:00|980.1|979.8|980.5|980.1|981|980.8|979|978.6|77104
1684915500000|2023-05-24 08:05:00|980.6|980.2|981.3|981|982.2|982|980.3|980|40411
1684915800000|2023-05-24 08:10:00|981.5|981.1|980.4|980.2|982.1|981.7|980.3|980.1|101066
1684916100000|2023-05-24 08:15:00|980.3|980.1|980.4|980.1|981.2|980.9|980|979.7|12545
1684916400000|2023-05-24 08:20:00|980.3|980|980.8|980.5|981|980.7|979.9|979.7|41463
1684916700000|2023-05-24 08:25:00|980.7|980.6|980.5|980.2|981|980.7|980.2|980|28954
1684917000000|2023-05-24 08:30:00|980.4|980|980.4|980.1|981.3|981|980.2|980|14696
1684917300000|2023-05-24 08:35:00|980.3|980.2|980.7|980.4|981|980.7|979.3|979|61465
1684917600000|2023-05-24 08:40:00|980.8|980.5|980.4|980.1|981.7|981.4|979.9|979.6|54930
1684917900000|2023-05-24 08:45:00|980.6|980.2|982|981.6|983|982.7|980.1|979.8|18296
1684918200000|2023-05-24 08:50:00|981.9|981.7|982|981.7|983|982.8|981.4|981.1|22174
1684918500000|2023-05-24 08:55:00|981.9|981.8|982.5|982.2|983.1|982.8|981.4|981.1|14391
1684918800000|2023-05-24 09:00:00|982.4|982.1|983.7|983.4|984.1|983.9|981.5|981.2|22061
1684919100000|2023-05-24 09:05:00|983.6|983.5|982.1|981.8|983.7|983.5|981.9|981.7|30598
1684919400000|2023-05-24 09:10:00|982|981.9|980.5|980.2|982.6|982.3|980.2|979.9|25589
1684919700000|2023-05-24 09:15:00|980.4|980.1|979.6|979.4|981|980.7|979.5|979.2|16886
1684920000000|2023-05-24 09:20:00|979.5|979.2|978.7|978.4|980|979.7|978.5|978.2|15699
1684920300000|2023-05-24 09:25:00|978.6|978.5|978.4|978.1|979|978.8|978.3|978|5146
1684920600000|2023-05-24 09:30:00|978.3|978.2|976.4|976.1|979.2|978.9|976.2|976|43611
1684920900000|2023-05-24 09:35:00|976.5|976.2|974.1|973.9|976.6|976.3|974|973.7|18458
1684921200000|2023-05-24 09:40:00|974|973.8|975|974.7|975|974.7|973.3|973.2|24700
1684921500000|2023-05-24 09:45:00|974.8|974.6|974.2|973.9|975.2|974.9|973.3|973.2|28112
1684921800000|2023-05-24 09:50:00|974.1|973.8|973.9|973.6|974.2|974|972.5|972.2|36968
1684922100000|2023-05-24 09:55:00|974|973.7|973|972.8|974.3|974|972.8|972.5|29106
1684922400000|2023-05-24 10:00:00|973.1|972.9|973.8|973.5|974.1|973.8|972.5|972.2|15917
1684922700000|2023-05-24 10:05:00|973.9|973.6|973|972.8|973.9|973.6|972.9|972.8|21368
1684923000000|2023-05-24 10:10:00|972.7|972.6|969.9|969.6|972.9|972.7|969.7|969.3|51692
1684923300000|2023-05-24 10:15:00|970|969.5|969.6|969.4|970.6|970.3|969.4|969.2|30826
1684923600000|2023-05-24 10:20:00|969.5|969.2|969.2|968.9|969.8|969.5|968.9|968.6|14660
1684923900000|2023-05-24 10:25:00|969.4|969.1|970.7|970.4|971.3|971|969.1|968.7|9084
1684924200000|2023-05-24 10:30:00|970.6|970.3|971|970.7|971.4|971.1|970.5|970.2|11197
1684924500000|2023-05-24 10:35:00|970.9|970.6|971.4|971.1|971.8|971.5|970.5|970.2|17803
1684924800000|2023-05-24 10:40:00|971.5|971.2|973.3|973|973.3|973.1|971|970.8|12737
1684925100000|2023-05-24 10:45:00|973.2|973.1|972.4|972.1|973.3|973.1|972.1|971.7|9500
1684925400000|2023-05-24 10:50:00|972.6|972.2|973.2|973|973.2|973|971.7|971.4|15421
1684925700000|2023-05-24 10:55:00|973.1|972.9|973.8|973.6|974.3|974.2|973.1|972.8|20866
1684926000000|2023-05-24 11:00:00|974.2|973.7|973.1|972.8|974.2|973.9|972.7|972.4|9959
1684926300000|2023-05-24 11:05:00|973.2|972.9|973|972.6|973.6|973.5|972.7|972.6|4350
1684926600000|2023-05-24 11:10:00|972.9|972.7|972|971.7|973|972.7|971.7|971.6|6786
1684926900000|2023-05-24 11:15:00|971.9|971.6|973.5|973.2|973.7|973.4|971.4|971.1|10274
1684927200000|2023-05-24 11:20:00|973.4|973.1|972.6|972.3|973.6|973.3|972.4|972.1|13036
1684927500000|2023-05-24 11:25:00|972.7|972.4|972.6|972.4|973.1|972.8|972.4|972.1|11925
1684927800000|2023-05-24 11:30:00|972.7|972.5|973.3|973.1|973.7|973.6|972.7|972.4|5843
1684928100000|2023-05-24 11:35:00|973.4|973.2|973.6|973.4|973.7|973.5|972.9|972.6|16876
1684928400000|2023-05-24 11:40:00|973.7|973.5|974.2|974.1|974.3|974.2|973.6|973.3|9526
1684928700000|2023-05-24 11:45:00|974.5|974.3|972.9|972.8|974.5|974.3|972.9|972.8|11319
1684929000000|2023-05-24 11:50:00|973.2|973|972|971.9|973.3|973.1|972|971.8|7550
1684929300000|2023-05-24 11:55:00|972.1|971.8|972.3|972.1|972.5|972.2|971.9|971.8|16023
1684929600000|2023-05-24 12:00:00|972.6|972.3|973.4|973.1|973.5|973.2|972|971.8|17155
1684929900000|2023-05-24 12:05:00|973.5|973.2|974.8|974.6|975.1|974.9|973.4|973.1|14507
1684930200000|2023-05-24 12:10:00|974.9|974.7|975.8|975.5|975.8|975.6|974.5|974.2|21839
1684930500000|2023-05-24 12:15:00|976|975.6|975.9|975.6|976|975.8|975.3|975.1|4320
1684930800000|2023-05-24 12:20:00|975.8|975.5|977.2|976.9|977.3|977|975.7|975.5|12002
1684931100000|2023-05-24 12:25:00|977.5|977.2|976.7|976.5|977.7|977.5|976.3|976.1|5653
1684931400000|2023-05-24 12:30:00|976.8|976.4|976.7|976.4|976.8|976.5|975.9|975.7|16973
1684931700000|2023-05-24 12:35:00|976.6|976.3|976.1|975.9|976.9|976.6|976|975.9|28193
1684932000000|2023-05-24 12:40:00|976.2|976|975.4|975.2|976.5|976.3|975.1|974.9|12518
1684932300000|2023-05-24 12:45:00|975.5|975.1|975.3|975|975.8|975.6|975.1|975|13415
1684932600000|2023-05-24 12:50:00|975.5|975.1|976.7|976.5|976.9|976.8|975.5|975.1|11043
1684932900000|2023-05-24 12:55:00|976.8|976.6|975.3|975|976.8|976.6|975.2|975|18895
1684933200000|2023-05-24 13:00:00|975.4|975.1|974.4|974.1|975.4|975.1|973.6|973.3|24103
1684933500000|2023-05-24 13:05:00|974.5|974.2|975.5|975.2|975.9|975.6|974.2|974.1|3223
1684933800000|2023-05-24 13:10:00|975.6|975.3|976.5|976.3|976.6|976.3|975.5|975.3|6823
1684934100000|2023-05-24 13:15:00|976.8|976.2|975.4|975.1|976.8|976.7|975.4|975.1|16529
1684934400000|2023-05-24 13:20:00|975.3|975.2|976|975.8|976.2|975.9|975.3|975.1|3705
1684934700000|2023-05-24 13:25:00|976.2|975.7|976.2|975.9|976.8|976.6|975.8|975.6|12157
1684935000000|2023-05-24 13:30:00|976.1|975.6|973.6|973.3|976.1|975.9|972.6|972.3|34177
1684935300000|2023-05-24 13:35:00|973.8|973.4|972.1|971.9|974.2|973.9|971.9|971.7|17815
1684935600000|2023-05-24 13:40:00|972.2|972|970.5|970.2|972.3|972.1|969.5|969.4|27359
1684935900000|2023-05-24 13:45:00|970.6|970.3|969.5|969.2|971.4|971|969.3|969|52498
1684936200000|2023-05-24 13:50:00|969.4|969.1|968.2|968|970.3|970.1|967.8|967.6|46447
1684936500000|2023-05-24 13:55:00|968.1|967.9|968.9|968.6|970.3|970.1|967.7|967.5|33414
1684936800000|2023-05-24 14:00:00|968.8|968.5|969.3|969.1|970.7|970.4|968.8|968.5|41723
1684937100000|2023-05-24 14:05:00|969.2|969|968|967.8|969.9|969.7|967.8|967.6|33869
1684937400000|2023-05-24 14:10:00|968.2|967.9|970|969.8|970.1|969.8|968.2|967.9|26272
1684937700000|2023-05-24 14:15:00|969.9|969.9|971.2|971|972.1|971.9|968.9|968.7|37513
1684938000000|2023-05-24 14:20:00|970.9|970.8|968.1|967.8|971.5|971.2|967.9|967.6|45087
1684938300000|2023-05-24 14:25:00|968.3|967.9|969.8|969.5|970.4|970.1|968|967.7|37338
1684938600000|2023-05-24 14:30:00|969.7|969.8|971.9|971.6|972.4|972.3|969.7|969.8|27465
1684938900000|2023-05-24 14:35:00|971.8|971.7|973.6|973.3|973.6|973.5|971.7|971.4|26725
1684939200000|2023-05-24 14:40:00|974|973.4|973.5|973.2|974.2|973.9|972.3|972.1|29396
1684939500000|2023-05-24 14:45:00|973.4|973|973|972.7|974|973.8|972.4|972.2|18088
1684939800000|2023-05-24 14:50:00|972.9|972.8|973.6|973.3|973.9|973.7|972.4|972.2|29218
1684940100000|2023-05-24 14:55:00|973.7|973.4|973.7|973.5|974|973.8|973.4|973.1|17808
1684940400000|2023-05-24 15:00:00|973.9|973.4|973.2|973|973.9|973.7|972.3|972|20294
1684940700000|2023-05-24 15:05:00|973.1|972.8|971.6|971.3|973.1|972.9|971.1|970.9|31842
1684941000000|2023-05-24 15:10:00|971.5|971.2|971.5|971.2|972.1|972|971|970.9|34711
1684941300000|2023-05-24 15:15:00|971.4|971.3|973.1|972.9|973.4|973.1|971.4|971.2|29560
1684941600000|2023-05-24 15:20:00|973|973|974.5|974.3|974.5|974.3|973|972.9|56466
1684941900000|2023-05-24 15:25:00|974.4|974.1|973.6|973.3|974.7|974.6|973.3|973.1|53794
1684998000000|2023-05-25 07:00:00|973.1|971.3|968.1|967.5|973.9|973|966.6|966|74249
1684998300000|2023-05-25 07:05:00|968|967.2|963.6|963|968.9|968.2|962.8|962.2|40116
1684998600000|2023-05-25 07:10:00|963.5|963.1|962.9|962.4|966.4|965.8|962.7|962.2|35789
1684998900000|2023-05-25 07:15:00|962.8|962.5|965.2|964.8|966.2|965.7|962.6|962.2|48844
1684999200000|2023-05-25 07:20:00|965.7|964.7|966.2|965.8|968|967.6|964.9|964.7|15008
1684999500000|2023-05-25 07:25:00|966.1|965.7|963.4|963|966.4|966|963.4|963|23867
1684999800000|2023-05-25 07:30:00|963.5|963.1|955|954.6|963.9|963.6|954.7|954.3|156521
1685000100000|2023-05-25 07:35:00|954.9|954.4|953.5|953.3|955|954.6|951.9|951.5|58350
1685000400000|2023-05-25 07:40:00|953.9|953.6|950.8|950.6|955.1|954.7|950.7|950.3|39590
1685000700000|2023-05-25 07:45:00|951.1|950.7|953|952.7|953.2|952.8|948.5|948.2|74612
1685001000000|2023-05-25 07:50:00|953.2|952.8|951.7|951.3|953.3|952.9|950.2|949.8|59009
1685001300000|2023-05-25 07:55:00|951.6|951.4|954|953.7|954.9|954.4|951.5|951.4|41512
1685001600000|2023-05-25 08:00:00|953.9|954.3|957.9|957.4|958.3|957.9|952.8|952.3|26691
1685001900000|2023-05-25 08:05:00|957.8|957.5|957.9|957.5|959|958.6|957|956.6|21507
1685002200000|2023-05-25 08:10:00|957.8|957.4|957.7|957.4|959|958.6|957.6|957.3|44862
1685002500000|2023-05-25 08:15:00|958|957.7|960.2|960|961.3|960.9|957.5|957.2|17622
1685002800000|2023-05-25 08:20:00|959.9|959.9|959.8|959.5|961|960.7|958.9|958.6|13670
1685003100000|2023-05-25 08:25:00|960|959.6|958.7|958.5|960|959.8|958.2|958|20390
1685003400000|2023-05-25 08:30:00|958.8|958.4|956.6|956.3|959.5|959.2|955.4|955.1|26164
1685003700000|2023-05-25 08:35:00|956.7|956.5|958.1|957.7|958.5|958.2|956.6|956.3|19105
1685004000000|2023-05-25 08:40:00|958.2|957.8|959.1|958.8|959.2|959|957.9|957.6|12613
1685004300000|2023-05-25 08:45:00|959|958.9|959.7|959.4|960.3|960|958.8|958.5|21833
1685004600000|2023-05-25 08:50:00|959.9|959.6|961.7|961.5|962.3|962.1|959.9|959.6|15293
1685004900000|2023-05-25 08:55:00|961.8|961.6|963.5|963.2|963.6|963.3|960.8|960.5|13116
1685005200000|2023-05-25 09:00:00|963.4|962.7|963.3|963|965|964.7|962.9|962.6|34604
1685005500000|2023-05-25 09:05:00|963.4|963.1|963|962.8|963.8|963.5|962.6|962.4|23451
1685005800000|2023-05-25 09:10:00|963.1|962.9|964.5|964.2|964.5|964.2|962.8|962.6|13649
1685006100000|2023-05-25 09:15:00|964.4|964.1|964.3|964|965.2|964.9|963.9|963.6|22670
1685006400000|2023-05-25 09:20:00|964.2|963.9|963.4|963.2|964.6|964.3|963.3|963.1|12963
1685006700000|2023-05-25 09:25:00|963.6|963.3|964.2|964|964.8|964.5|963.1|962.9|11805
1685007000000|2023-05-25 09:30:00|964.4|964.1|967|966.8|967|966.8|964.4|964.1|11737
1685007300000|2023-05-25 09:35:00|966.9|966.9|966.5|966.3|967.6|967.4|966.1|966|28870
1685007600000|2023-05-25 09:40:00|966.6|966.4|967.4|967.1|967.5|967.2|966.5|966.3|11694
1685007900000|2023-05-25 09:45:00|967.5|967.2|968.3|968.1|969.6|969.4|967.4|967.2|46497
1685008200000|2023-05-25 09:50:00|968.6|968.4|968|967.7|969.5|969.2|967.7|967.6|30697
1685008500000|2023-05-25 09:55:00|968.1|967.8|967.2|966.9|968.3|968.1|967.2|966.9|3134
1685008800000|2023-05-25 10:00:00|967.1|967|967.1|966.8|968.9|968.8|967|966.6|10027
1685009100000|2023-05-25 10:05:00|967.2|966.7|968.8|968.6|969.4|969.2|966.9|966.7|18558
1685009400000|2023-05-25 10:10:00|969|968.5|968.5|968.3|969.1|968.9|968.3|968|5750
1685009700000|2023-05-25 10:15:00|968.4|968.2|968.2|967.9|968.7|968.4|967.7|967.5|18723
1685010000000|2023-05-25 10:20:00|968.3|968|968.7|968.4|968.8|968.5|967.7|967.4|14350
1685010300000|2023-05-25 10:25:00|968.8|968.5|968.1|967.8|969.7|969.4|968.1|967.8|22528
1685010600000|2023-05-25 10:30:00|968|967.7|968|967.8|968.1|967.9|967.2|966.9|7117
1685010900000|2023-05-25 10:35:00|968.1|967.9|967.9|967.7|968.8|968.6|967.6|967.3|13063
1685011200000|2023-05-25 10:40:00|968.2|967.8|966.9|966.6|968.3|968|966.8|966.5|5358
1685011500000|2023-05-25 10:45:00|967|966.7|965.5|965.2|967|966.7|965.5|965.2|19873
1685011800000|2023-05-25 10:50:00|965.6|965.3|965.9|965.6|966.1|965.8|964.6|964.4|15127
1685012100000|2023-05-25 10:55:00|966.1|965.7|964.2|964|966.3|966.1|964.2|964|4671
1685012400000|2023-05-25 11:00:00|963.9|963.8|963.9|963.6|965.1|964.8|963.4|963.3|14962
1685012700000|2023-05-25 11:05:00|963.8|963.5|963.9|963.6|963.9|963.6|963.3|963|4498
1685013000000|2023-05-25 11:10:00|964|963.7|963.4|963.2|964|963.8|963.3|963.1|10612
1685013300000|2023-05-25 11:15:00|963.5|963.3|964.5|964.3|965.3|965.1|963.4|963.2|10975
1685013600000|2023-05-25 11:20:00|964.6|964.4|965.6|965.4|965.6|965.4|964.4|964.2|8309
1685013900000|2023-05-25 11:25:00|965.9|965.6|964.2|963.9|966|965.7|964.1|963.8|12681
1685014200000|2023-05-25 11:30:00|964.1|963.8|964.1|963.8|965|964.8|963.6|963.3|5130
1685014500000|2023-05-25 11:35:00|964.2|963.9|964.3|964|964.5|964.2|963.3|963.1|7758
1685014800000|2023-05-25 11:40:00|964.4|964.1|964.8|964.5|965.1|964.8|964|963.7|14325
1685015100000|2023-05-25 11:45:00|965|964.7|964.9|964.6|965.1|964.8|964|963.8|19779
1685015400000|2023-05-25 11:50:00|964.8|964.5|964.7|964.4|964.9|964.6|963.2|963|6882
1685015700000|2023-05-25 11:55:00|964.8|964.5|966.6|966.3|966.7|966.4|964.7|964.5|22479
1685016000000|2023-05-25 12:00:00|966.5|966.4|966.6|966.3|968.1|967.8|966.5|966.2|10199
1685016300000|2023-05-25 12:05:00|966.7|966.4|965.3|965.1|966.7|966.4|965.1|964.8|2406
1685016600000|2023-05-25 12:10:00|965.4|965|965.8|965.5|966.6|966.5|965.4|965|8937
1685016900000|2023-05-25 12:15:00|965.7|965.4|967.8|967.6|968.1|967.8|965.5|965.2|29746
1685017200000|2023-05-25 12:20:00|967.7|967.4|965.7|965.4|967.8|967.6|965.6|965.3|13912
1685017500000|2023-05-25 12:25:00|965.6|965.3|965.2|965|966|965.7|964.9|964.7|11278
1685017800000|2023-05-25 12:30:00|965.5|965.1|965.6|965.2|968.2|967.9|964.2|963.1|25007
1685018100000|2023-05-25 12:35:00|965.5|965.1|966.5|966.1|967.4|967.1|964.4|964.1|20218
1685018400000|2023-05-25 12:40:00|966.4|966.2|969.8|969.5|970.4|970.1|966.3|966.1|31019
1685018700000|2023-05-25 12:45:00|969.9|969.6|969.9|969.6|971.3|970.9|969|968.6|37707
1685019000000|2023-05-25 12:50:00|970|969.7|970.2|969.8|971.2|970.9|969.4|969.1|7920
1685019300000|2023-05-25 12:55:00|970.3|969.9|970.3|970|971.3|971|969.8|969.5|19823
1685019600000|2023-05-25 13:00:00|970.2|969.6|970.8|970.5|971.1|970.8|969.9|969.6|12063
1685019900000|2023-05-25 13:05:00|970.7|970.4|970.2|969.9|971.2|971|969.7|969.5|18389
1685020200000|2023-05-25 13:10:00|970.4|970|970.1|969.8|970.7|970.5|969.3|969|19811
1685020500000|2023-05-25 13:15:00|970|969.9|969.6|969.4|970.5|970.2|969.5|969.4|11379
1685020800000|2023-05-25 13:20:00|969.7|969.5|969.5|969.3|970.2|970|969.1|968.8|17110
1685021100000|2023-05-25 13:25:00|969.6|969.4|971.3|971.1|971.5|971.3|969.5|969.4|15711
1685021400000|2023-05-25 13:30:00|971.4|970.7|973.5|973.2|974.6|974.3|969.8|969.5|55926
1685021700000|2023-05-25 13:35:00|973.6|973.3|971|970.7|975|974.8|970.9|970.6|66312
1685022000000|2023-05-25 13:40:00|970.9|970.9|971.4|971.1|971.7|971.4|969.6|969.4|24137
1685022300000|2023-05-25 13:45:00|971.5|971.2|971.3|971.1|973.5|973.2|970.6|970.4|25304
1685022600000|2023-05-25 13:50:00|971.2|970.9|972.3|972|972.6|972.3|970.5|970.2|17010
1685022900000|2023-05-25 13:55:00|972.5|972.1|973.3|973|974.2|973.9|972.3|972|28822
1685023200000|2023-05-25 14:00:00|973.4|973.1|973.4|973.2|975.3|975|973.3|973|20618
1685023500000|2023-05-25 14:05:00|973.5|973.3|970.9|970.6|973.9|973.7|970.7|970.5|32137
1685023800000|2023-05-25 14:10:00|971|970.7|970.4|970.1|971.2|970.9|969.4|969.3|26637
1685024100000|2023-05-25 14:15:00|970.5|970.3|969.9|969.7|971.6|971.3|969.7|969.4|10309
1685024400000|2023-05-25 14:20:00|969.8|969.6|969.9|969.7|970.4|970.1|969.5|969.3|24645
1685024700000|2023-05-25 14:25:00|969.8|969.8|972|971.7|972.4|972.2|969.8|969.8|13438
1685025000000|2023-05-25 14:30:00|971.9|971.8|971.1|970.9|972|971.8|969.7|969.5|25549
1685025300000|2023-05-25 14:35:00|970.9|970.7|972.9|972.8|973|972.8|970.7|970.5|25122
1685025600000|2023-05-25 14:40:00|973|972.9|974.7|974.5|974.7|974.5|972.7|972.4|21028
1685025900000|2023-05-25 14:45:00|974.4|974.1|974|973.6|975|974.9|973.1|972.8|36496
1685026200000|2023-05-25 14:50:00|974.2|973.7|974.9|974.7|974.9|974.7|973.7|973.5|31799
1685026500000|2023-05-25 14:55:00|975.2|974.8|976.8|976.5|976.8|976.5|975.1|974.8|38041
1685026800000|2023-05-25 15:00:00|976.9|976.6|977.9|977.7|978|977.8|976.6|976.3|32519
1685027100000|2023-05-25 15:05:00|978|977.6|977.2|976.9|978.2|978|976.7|976.5|21398
1685027400000|2023-05-25 15:10:00|977.3|977|976.2|976|977.4|977.2|976|975.8|24417
1685027700000|2023-05-25 15:15:00|976.4|976.2|973.9|973.6|976.6|976.3|973.8|973.5|49955
1685028000000|2023-05-25 15:20:00|973.8|973.4|972.7|972.6|973.8|973.6|972.7|972.6|20979
1685028300000|2023-05-25 15:25:00|972.9|972.7|971.6|971.4|973|972.8|971.6|971.4|101918
1685084400000|2023-05-26 07:00:00|973.1|972.8|970.9|970.2|973.4|972.8|970.6|970|33202
1685084700000|2023-05-26 07:05:00|970.8|970.1|968.9|968.4|971.3|970.6|968.7|968.3|42174
1685085000000|2023-05-26 07:10:00|969|968.5|972.4|971.9|973.1|973|968.6|968.2|47044
1685085300000|2023-05-26 07:15:00|972.3|971.8|972.9|972.5|974.9|974.5|972.3|971.8|20360
1685085600000|2023-05-26 07:20:00|973|972.9|969.2|968.8|973.6|973.1|968.9|968.4|23379
1685085900000|2023-05-26 07:25:00|969.1|968.7|968.2|967.9|970.1|969.7|967.6|967.1|62687
1685086200000|2023-05-26 07:30:00|968.4|967.8|965.6|965.4|969.6|969.2|965.6|965.2|39584
1685086500000|2023-05-26 07:35:00|965.9|965.5|959.3|959|966.5|966|959.2|959|65390
1685086800000|2023-05-26 07:40:00|959.2|958.6|958.9|958.4|961.8|961.4|958.5|958.1|38947
1685087100000|2023-05-26 07:45:00|958.8|958.3|960|959.6|961.5|961.1|958.7|958.3|45136
1685087400000|2023-05-26 07:50:00|959.7|959.7|963.4|963|963.9|963.4|958.5|958.1|35369
1685087700000|2023-05-26 07:55:00|963.3|962.9|959.8|959.5|963.8|963.4|959.4|959.1|26813
1685088000000|2023-05-26 08:00:00|959.6|959.3|961.9|961.6|962.6|962.1|957.8|957.4|44234
1685088300000|2023-05-26 08:05:00|961.7|961.5|960.7|960.4|962.8|962.5|960.2|959.8|20659
1685088600000|2023-05-26 08:10:00|960.8|960.5|962.7|962.3|962.9|962.5|959.8|959.4|21650
1685088900000|2023-05-26 08:15:00|962.6|962.4|964.8|964.5|965.5|965.1|962.4|962|49737
1685089200000|2023-05-26 08:20:00|964.5|964.2|963.3|963|965.3|964.9|963.3|963|10595
1685089500000|2023-05-26 08:25:00|963.2|962.9|965.6|965.3|965.8|965.5|963.2|962.9|21224
1685089800000|2023-05-26 08:30:00|965.7|965.2|963.9|963.6|965.8|965.5|963.8|963.5|20780
1685090100000|2023-05-26 08:35:00|964|963.7|962.8|962.5|964.1|963.9|962.3|962|14538
1685090400000|2023-05-26 08:40:00|962.7|962.3|963|962.8|963.4|963.1|962.3|962.1|11640
1685090700000|2023-05-26 08:45:00|963.1|962.5|962.5|962.2|963.8|963.5|962.4|962.1|16526
1685091000000|2023-05-26 08:50:00|962.4|962.3|961.5|961.3|962.9|962.5|960.8|960.7|27442
1685091300000|2023-05-26 08:55:00|961.4|961.2|959.5|959.4|961.9|961.6|959.4|959.1|8883
1685091600000|2023-05-26 09:00:00|959.7|959.5|960.2|959.9|960.5|960.3|959.5|959.4|13685
1685091900000|2023-05-26 09:05:00|960.1|959.2|959.1|958.8|960.2|960|958.8|958.5|15489
1685092200000|2023-05-26 09:10:00|959|958.9|957|956.7|959.2|958.9|956.9|956.6|22538
1685092500000|2023-05-26 09:15:00|956.9|956.6|956.7|956.4|958.1|957.7|956.6|956.3|26495
1685092800000|2023-05-26 09:20:00|956.6|956.3|955.6|955.5|956.6|956.3|955.3|955|25887
1685093100000|2023-05-26 09:25:00|955.4|955.1|953.3|953|955.6|955.2|952.8|952.4|39399
1685093400000|2023-05-26 09:30:00|953.2|952.7|953.3|953.2|953.7|953.6|951.7|951.5|28392
1685093700000|2023-05-26 09:35:00|953.2|953.1|953.9|953.6|954.4|954.1|952.9|952.7|22834
1685094000000|2023-05-26 09:40:00|953.8|953.7|953.9|953.6|955.2|954.9|953.6|953.5|21787
1685094300000|2023-05-26 09:45:00|953.8|953.5|953.1|952.8|954.7|954.5|952.9|952.7|23607
1685094600000|2023-05-26 09:50:00|953|952.9|953.7|953.5|954.3|954|952.4|952.2|26988
1685094900000|2023-05-26 09:55:00|953.6|953.4|954.1|953.9|954.9|954.7|953.3|953|31298
1685095200000|2023-05-26 10:00:00|954.2|953.4|952.8|952.5|954.4|954.1|952.7|952.4|25736
1685095500000|2023-05-26 10:05:00|952.7|952.4|952.6|952.5|953.5|953.2|952.2|952|26292
1685095800000|2023-05-26 10:10:00|952.5|952.4|954|953.7|954.8|954.5|952.2|952.1|15594
1685096100000|2023-05-26 10:15:00|954.1|953.8|954|953.8|954.2|954|952.4|952.2|12972
1685096400000|2023-05-26 10:20:00|954.1|953.9|953.9|953.6|954.7|954.4|953.3|953.1|7983
1685096700000|2023-05-26 10:25:00|953.8|953.5|956.2|955.9|956.6|956.2|953.7|953.4|31900
1685097000000|2023-05-26 10:30:00|956.1|955.7|956.1|955.8|957|956.7|955.7|955.6|19473
1685097300000|2023-05-26 10:35:00|956.4|955.9|958.2|958|958.4|958.1|956.1|955.9|15437
1685097600000|2023-05-26 10:40:00|958.3|957.9|958|957.7|958.8|958.5|957|956.8|19119
1685097900000|2023-05-26 10:45:00|957.9|957.6|959.6|959.4|959.8|959.6|957.8|957.6|47794
1685098200000|2023-05-26 10:50:00|959.7|959.5|959.9|959.7|960.2|959.9|958.9|958.6|24004
1685098500000|2023-05-26 10:55:00|960|959.8|960.7|960.5|960.9|960.7|959.8|959.5|16605
1685098800000|2023-05-26 11:00:00|961.4|961|961.9|961.6|962.4|962.1|961.4|961|19805
1685099100000|2023-05-26 11:05:00|961.8|961.7|962.2|961.9|962.6|962.4|961.6|961.4|13754
1685099400000|2023-05-26 11:10:00|962.1|961.8|961.6|961.3|962.6|962.4|961.6|961.3|2831
1685099700000|2023-05-26 11:15:00|961.7|961.4|962.4|962|963.3|962.9|961.7|961.3|15861
1685100000000|2023-05-26 11:20:00|962.7|962.1|962|961.7|962.7|962.4|961.5|961.4|2328
1685100300000|2023-05-26 11:25:00|962.1|961.9|962.5|962.2|963.1|962.9|961.9|961.7|11717
1685100600000|2023-05-26 11:30:00|962.4|962.6|962.9|962.7|963.2|963|962.4|962.2|7498
1685100900000|2023-05-26 11:35:00|962.8|962.6|962.5|962.3|962.9|962.7|962|961.8|7884
1685101200000|2023-05-26 11:40:00|962.4|962.4|962.7|962.5|963.2|962.9|962.4|962.3|16333
1685101500000|2023-05-26 11:45:00|962.6|962.4|964.4|964.1|964.5|964.2|962.4|962.1|9118
1685101800000|2023-05-26 11:50:00|964.6|964.3|965.5|965.2|966|965.8|964.5|964.2|12389
1685102100000|2023-05-26 11:55:00|965.6|965.3|964.7|964.4|965.8|965.5|964.4|964.2|3004
1685102400000|2023-05-26 12:00:00|964.8|964.5|964.6|964.4|965.5|965.3|964.5|964.3|5059
1685102700000|2023-05-26 12:05:00|964.5|964.3|965.1|964.9|965.2|965|964.2|964|9371
1685103000000|2023-05-26 12:10:00|965.2|965|965.4|965.2|966.1|965.8|964.6|964.4|20059
1685103300000|2023-05-26 12:15:00|965.5|965.3|965.6|965.3|966|965.7|964.8|964.6|8349
1685103600000|2023-05-26 12:20:00|965.7|965.4|966.1|965.9|966.9|966.7|965.6|965.4|5821
1685103900000|2023-05-26 12:25:00|966|965.7|966.5|966|966.5|966.2|965.6|965.4|22512
1685104200000|2023-05-26 12:30:00|966.2|965.9|968.2|967.8|969.9|969.5|966.1|965.5|31977
1685104500000|2023-05-26 12:35:00|968.1|967.7|969.1|968.7|970|969.7|968|967.7|7069
1685104800000|2023-05-26 12:40:00|969|968.8|968.6|968.4|970|969.7|968.6|968.4|19612
1685105100000|2023-05-26 12:45:00|968.7|968.1|969|968.7|969.4|969.1|968|967.8|8886
1685105400000|2023-05-26 12:50:00|968.9|968.6|969.3|969.1|969.8|969.5|968.8|968.5|16349
1685105700000|2023-05-26 12:55:00|969.4|969.2|969.8|969.4|969.9|969.6|968.7|968.4|25071
1685106000000|2023-05-26 13:00:00|969.7|969.5|970.6|970.3|971.1|970.8|969.7|969.4|21692
1685106300000|2023-05-26 13:05:00|970.5|970.4|970.4|970.2|971.4|971.2|970.3|970.1|10326
1685106600000|2023-05-26 13:10:00|970.7|970.4|970.7|970.4|971|970.7|970.2|970.1|7928
1685106900000|2023-05-26 13:15:00|970.8|970.5|970.1|969.8|970.9|970.6|969.4|969.1|13678
1685107200000|2023-05-26 13:20:00|970.5|969.9|970.1|969.8|971.4|971.1|970.1|969.8|15863
1685107500000|2023-05-26 13:25:00|970.2|969.9|970.7|970.4|970.9|970.7|970|969.8|5932
1685107800000|2023-05-26 13:30:00|970.6|970.5|971.2|970.9|972|971.7|969.6|969.3|32506
1685108100000|2023-05-26 13:35:00|971.3|971|969.7|969.4|971.8|971.5|969.1|968.8|27214
1685108400000|2023-05-26 13:40:00|969.6|969.5|971.2|970.9|972.9|972.5|969.6|969.5|29919
1685108700000|2023-05-26 13:45:00|971.5|971|971.2|971|972.6|972.4|971.2|971|11826
1685109000000|2023-05-26 13:50:00|971.7|971.1|971.1|970.8|971.7|971.5|969.7|969.5|18366
1685109300000|2023-05-26 13:55:00|971|970.9|970.8|970.5|971.6|971.4|970.2|970|22678
1685109600000|2023-05-26 14:00:00|970.7|970.6|970.4|970.1|972.9|972.7|969.4|969.1|50762
1685109900000|2023-05-26 14:05:00|970.3|970.2|972.3|972.1|972.4|972.2|970.1|969.9|14259
1685110200000|2023-05-26 14:10:00|972.4|972|971.6|971.4|972.4|972.2|971.4|971.2|14007
1685110500000|2023-05-26 14:15:00|972|971.5|974.3|974.1|974.3|974.1|971.9|971.4|45026
1685110800000|2023-05-26 14:20:00|974.5|974.2|975.3|975|975.5|975.3|974.2|974|38139
1685111100000|2023-05-26 14:25:00|975.5|975.1|975.1|974.9|976|975.8|974.9|974.7|32373
1685111400000|2023-05-26 14:30:00|975.2|975|975.7|975.5|976|975.7|974.6|974.4|44698
1685111700000|2023-05-26 14:35:00|975.8|975.6|977|976.8|977.2|977|975.7|975.5|43708
1685112000000|2023-05-26 14:40:00|976.9|976.6|977.2|976.9|977.6|977.3|976.5|976.3|31086
1685112300000|2023-05-26 14:45:00|977.3|977|976.9|976.4|978|977.7|968.1|968|68487
1685112600000|2023-05-26 14:50:00|976.8|976.1|978.5|978.2|978.8|978.4|976.5|976.1|29472
1685112900000|2023-05-26 14:55:00|978.1|977.8|977.4|977.2|978.6|978.3|977|976.8|32768
1685113200000|2023-05-26 15:00:00|977.5|977.3|977.6|977.4|978.9|978.6|977.4|977.2|35577
1685113500000|2023-05-26 15:05:00|977.7|977.5|979.6|979.2|979.6|979.2|976.7|976.4|37177
1685113800000|2023-05-26 15:10:00|979.5|979.1|978.6|978.3|979.6|979.1|977.8|977.6|24417
1685114100000|2023-05-26 15:15:00|978.5|978.4|978|977.8|979.7|979.5|977.7|977.4|40216
1685114400000|2023-05-26 15:20:00|978.2|977.9|976.4|976.3|978.4|978.1|976.1|975.9|47355
1685114700000|2023-05-26 15:25:00|976.5|976.2|975.2|975|976.5|976.2|974.9|974.8|87702
1685343600000|2023-05-29 07:00:00|986|985.1|985.1|984.6|986|985.3|982.3|981.5|26120
1685343900000|2023-05-29 07:05:00|985|984.4|981.5|981|985|984.4|981.5|981|4775
1685344200000|2023-05-29 07:10:00|981.4|981.1|984.8|984.4|985.7|985.4|981.4|981.1|35644
1685344500000|2023-05-29 07:15:00|984.7|984.2|984.7|984.5|985.5|985.1|983.2|983|66072
1685344800000|2023-05-29 07:20:00|984.6|984.1|985.8|985.4|986.4|986|984.2|984|42065
1685345100000|2023-05-29 07:25:00|985.9|985.5|984.3|983.9|985.9|985.6|982.9|982.5|28111
1685345400000|2023-05-29 07:30:00|984.2|984|982.3|981.8|984.3|984|981.3|981|19087
1685345700000|2023-05-29 07:35:00|982.4|981.9|983.7|983.4|984.9|984.5|982.4|981.9|18090
1685346000000|2023-05-29 07:40:00|983.6|982.8|982.6|982.2|983.6|983|981.4|981|14436
1685346300000|2023-05-29 07:45:00|982.5|982.3|984.5|984.2|984.7|984.3|982.2|981.9|10006
1685346600000|2023-05-29 07:50:00|984.6|984.3|983.2|982.9|984.8|984.5|983.2|982.9|6847
1685346900000|2023-05-29 07:55:00|983.1|982.8|981.8|981.6|983.1|982.8|981.8|981.5|43651
1685347200000|2023-05-29 08:00:00|982.2|981.8|982.2|982.1|983.3|983|982.1|981.8|6731
1685347500000|2023-05-29 08:05:00|982.3|981.4|982.6|982.3|983.2|982.9|981.7|981.3|9021
1685347800000|2023-05-29 08:10:00|982.7|982.4|982.2|982|982.9|982.6|982.1|981.8|6342
1685348100000|2023-05-29 08:15:00|982.3|982.3|981.8|981.6|982.7|982.5|981.7|981.5|46493
1685348400000|2023-05-29 08:20:00|982|981.8|981.8|981.5|982|981.9|981.1|980.9|16375
1685348700000|2023-05-29 08:25:00|981.9|981.6|980.7|980.4|982|981.8|980.5|980.2|3583
1685349000000|2023-05-29 08:30:00|980.8|980.5|979.3|979|981|980.7|979.2|979|11465
1685349300000|2023-05-29 08:35:00|979.7|979.1|979.5|979.2|980.5|980.2|979.3|979|16367
1685349600000|2023-05-29 08:40:00|979.4|979|978.9|978.6|979.4|979|977.6|977.3|23221
1685349900000|2023-05-29 08:45:00|979|978.7|977.9|977.6|979.1|978.8|977.6|977.3|3371
1685350200000|2023-05-29 08:50:00|977.8|977.3|977.8|977.5|978.3|978|977.4|977.2|7438
1685350500000|2023-05-29 08:55:00|977.7|977.4|975.8|975.4|977.8|977.5|975.8|975.4|54733
1685350800000|2023-05-29 09:00:00|975.9|975.5|976|975.7|977.3|977|975.6|975.3|8704
1685351100000|2023-05-29 09:05:00|975.9|975.6|976.9|976.5|977|976.6|975|974.7|15862
1685351400000|2023-05-29 09:10:00|976.8|976.4|975.7|975.5|977.7|977.4|975.5|975.2|10571
1685351700000|2023-05-29 09:15:00|975.6|975.4|975|974.8|976|975.7|975|974.8|4685
1685352000000|2023-05-29 09:20:00|974.8|974.5|972.6|972.2|974.9|974.6|972.5|972.1|11153
1685352300000|2023-05-29 09:25:00|972.5|972.3|971.2|970.8|972.6|972.3|970.8|970.5|8526
1685352600000|2023-05-29 09:30:00|971.1|970.9|970.7|970.3|971.3|971|970.2|970|14386
1685352900000|2023-05-29 09:35:00|970.6|970.1|970.9|970.6|970.9|970.7|969.9|969.6|8356
1685353200000|2023-05-29 09:40:00|970.8|970.5|970.8|970.5|970.8|970.6|969.9|969.6|17337
1685353500000|2023-05-29 09:45:00|970.7|970.6|970.8|970.5|971.1|970.9|970.4|970.1|3246
1685353800000|2023-05-29 09:50:00|970.7|970.6|971.2|970.9|971.8|971.5|970.7|970.6|24177
1685354100000|2023-05-29 09:55:00|971.1|971|969.2|969|971.3|971.1|969.2|969|25899
1685354400000|2023-05-29 10:00:00|969.5|969.2|969.4|969.3|970.1|969.9|969.1|968.8|5266
1685354700000|2023-05-29 10:05:00|969.5|969.2|969.3|969.1|970|969.7|969.1|968.8|12185
1685355000000|2023-05-29 10:10:00|969.4|969|969.6|969.3|970.1|969.8|969.3|969|6941
1685355300000|2023-05-29 10:15:00|969.7|969.4|970.6|970.3|970.7|970.5|969.6|969.3|4930
1685355600000|2023-05-29 10:20:00|970.5|970.2|969.5|969.4|970.5|970.2|969.5|969.4|18112
1685355900000|2023-05-29 10:25:00|969.1|968.8|969.2|968.9|969.6|969.3|968.8|968.5|3528
1685356200000|2023-05-29 10:30:00|969.1|968.8|969.3|969|969.6|969.4|969|968.8|2758
1685356500000|2023-05-29 10:35:00|969.2|969.1|970.4|970.2|970.5|970.3|969.1|969|7528
1685356800000|2023-05-29 10:40:00|970.5|970.3|970.6|970.3|971|970.8|970.3|970|8138
1685357100000|2023-05-29 10:45:00|970.7|970.4|970|969.9|971|970.7|970|969.9|13568
1685357400000|2023-05-29 10:50:00|969.9|969.6|969.7|969.4|970.2|969.9|969.3|969.1|13614
1685357700000|2023-05-29 10:55:00|969.6|969.2|969.8|969.5|969.8|969.6|969.3|969|6455
1685358000000|2023-05-29 11:00:00|969.7|969.4|969.8|969.6|970.1|969.8|969.6|969.3|2472
1685358300000|2023-05-29 11:05:00|969.7|969.3|969.3|969|969.7|969.5|969.2|969|3489
1685358600000|2023-05-29 11:10:00|969.2|968.8|968.9|968.6|969.3|968.8|968.5|968.4|9590
1685358900000|2023-05-29 11:15:00|968.8|968.4|968.1|967.8|969.1|968.9|967.8|967.5|19584
1685359200000|2023-05-29 11:20:00|968|967.9|967.4|967.2|968.2|968|967.1|967|17255
1685359500000|2023-05-29 11:25:00|967.5|967.3|968.4|968.2|968.4|968.2|967.1|967|7575
1685359800000|2023-05-29 11:30:00|968.3|968.1|968.5|968.2|968.7|968.4|967.9|967.6|1660
1685360100000|2023-05-29 11:35:00|968.4|968.3|968.8|968.5|968.8|968.6|967.9|967.7|7035
1685360400000|2023-05-29 11:40:00|968.7|968.6|968|967.8|968.8|968.6|967.8|967.5|6304
1685360700000|2023-05-29 11:45:00|968.2|967.9|968.1|967.9|968.3|968.1|967.7|967.5|1826
1685361000000|2023-05-29 11:50:00|968.2|968|967.7|967.5|968.3|968.1|967.6|967.5|6388
1685361300000|2023-05-29 11:55:00|967.6|967.2|967.8|967.5|968.3|968|967.4|967.2|6956
1685361600000|2023-05-29 12:00:00|967.7|967.4|966.4|966.2|967.8|967.6|966.4|966.1|5260
1685361900000|2023-05-29 12:05:00|966.5|966.3|965.9|965.6|966.5|966.3|965.6|965.4|3361
1685362200000|2023-05-29 12:10:00|965.8|965.8|966.1|965.8|966.4|966.1|965.8|965.6|12106
1685362500000|2023-05-29 12:15:00|966.2|965.9|965.8|965.5|966.3|966.1|964.9|964.7|26724
1685362800000|2023-05-29 12:20:00|965.7|965.4|965.3|965.2|966.4|966.2|965.2|965|16753
1685363100000|2023-05-29 12:25:00|965.5|965.1|965.7|965.5|965.8|965.5|964.8|964.6|25889
1685363400000|2023-05-29 12:30:00|965.6|965.1|964.7|964.4|965.7|965.4|964.5|964.3|17738
1685363700000|2023-05-29 12:35:00|964.5|964.5|964.1|963.8|964.7|964.5|963.4|963.1|16936
1685364000000|2023-05-29 12:40:00|964|963.7|963.3|963.2|964.1|963.9|963.3|963|12354
1685364300000|2023-05-29 12:45:00|963.6|963.3|964|963.7|964.2|964|963.5|963.2|5582
1685364600000|2023-05-29 12:50:00|964.1|963.8|965.3|965|965.4|965|963.9|963.7|11452
1685364900000|2023-05-29 12:55:00|965.2|965.1|965.4|965.1|965.5|965.2|964.8|964.5|4879
1685365200000|2023-05-29 13:00:00|965.5|965.2|965.2|964.9|965.6|965.3|964.9|964.7|3777
1685365500000|2023-05-29 13:05:00|965.1|965|966.1|965.9|966.1|965.9|965.1|965|3397
1685365800000|2023-05-29 13:10:00|966.2|966|966.3|966|966.8|966.5|966|965.8|16735
1685366100000|2023-05-29 13:15:00|966.2|965.9|964.5|964.3|966.3|966|964.4|964.3|1332
1685366400000|2023-05-29 13:20:00|964.6|964.1|965.1|964.9|965.2|965|964.3|964.1|7952
1685366700000|2023-05-29 13:25:00|965|964.7|965.8|965.6|965.9|965.6|964.9|964.7|4829
1685367000000|2023-05-29 13:30:00|965.9|965.3|965.4|965.1|966|965.8|965.2|965|3968
1685367300000|2023-05-29 13:35:00|965.3|965.2|966|965.8|966.2|965.9|965.3|965.1|9612
1685367600000|2023-05-29 13:40:00|966.1|965.9|966.5|966.2|966.5|966.3|965.9|965.7|4381
1685367900000|2023-05-29 13:45:00|966.4|966.1|966.5|966.2|966.5|966.3|966.2|966.1|20936
1685368200000|2023-05-29 13:50:00|966.8|966.3|968|967.8|968.4|968.1|966.8|966.3|9818
1685368500000|2023-05-29 13:55:00|967.8|967.5|966.5|966.4|967.8|967.6|966.5|966.3|4416
1685368800000|2023-05-29 14:00:00|966.4|966.3|967.3|967|967.4|967.2|966.2|966.1|4130
1685369100000|2023-05-29 14:05:00|967.2|966.9|967.6|967.3|967.8|967.5|967|966.7|5534
1685369400000|2023-05-29 14:10:00|967.7|967.4|968.3|968.1|968.4|968.2|967.7|967.4|4543
1685369700000|2023-05-29 14:15:00|968.2|967.9|968.2|967.9|968.6|968.5|967.9|967.6|4626
1685370000000|2023-05-29 14:20:00|968.1|967.8|969|968.8|969|968.8|968|967.8|7546
1685370300000|2023-05-29 14:25:00|969.2|968.9|969.1|968.9|969.6|969.4|968.8|968.6|38004
1685370600000|2023-05-29 14:30:00|969.2|969|969.2|969|969.4|969.2|968.5|968.3|9065
1685370900000|2023-05-29 14:35:00|969.3|969.1|969.6|969.5|969.9|969.7|968.8|968.6|7474
1685371200000|2023-05-29 14:40:00|969.5|969.3|969|968.8|969.8|969.5|968.9|968.7|12463
1685371500000|2023-05-29 14:45:00|968.9|968.7|969.8|969.6|969.9|969.7|968.8|968.6|9054
1685371800000|2023-05-29 14:50:00|969.9|969.7|969.8|969.6|970|969.8|969.5|969.3|11007
1685372100000|2023-05-29 14:55:00|969.7|969.4|969.6|969.4|969.8|969.6|969.3|969.1|15159
1685372400000|2023-05-29 15:00:00|969.7|969.3|968.9|968.7|969.7|969.5|968.8|968.6|4448
1685372700000|2023-05-29 15:05:00|969|968.8|968.6|968.4|969.4|969.2|968.5|968.4|17053
1685373000000|2023-05-29 15:10:00|968.7|968.5|967.6|967.4|968.7|968.5|967.5|967.3|13646
1685373300000|2023-05-29 15:15:00|967.5|967.3|966.5|966.3|967.6|967.5|966.3|966.1|12157
1685373600000|2023-05-29 15:20:00|966.6|966.4|967.2|967|968.1|968|966.6|966.4|34504
1685373900000|2023-05-29 15:25:00|967.3|967.1|968.8|968.5|968.8|968.5|967.2|967.1|52094
1685430000000|2023-05-30 07:00:00|967.4|965.2|960.2|959.3|967.4|966.3|959|958.2|97556
1685430300000|2023-05-30 07:05:00|960.1|958.7|967|966.4|968.7|967.9|959.2|958.3|39126
1685430600000|2023-05-30 07:10:00|967.1|966.3|960.7|960.1|967.3|966.6|959.8|959.3|31498
1685430900000|2023-05-30 07:15:00|960.6|960.3|963.3|962.9|964.8|964.5|959.9|959.5|41750
1685431200000|2023-05-30 07:20:00|963.2|962.8|963.4|962.9|963.5|963|960.5|960|38849
1685431500000|2023-05-30 07:25:00|963.5|963|967.1|966.6|967.6|967.1|963|962.5|32842
1685431800000|2023-05-30 07:30:00|967|966.7|971.4|970.9|971.8|971.3|965.7|965.1|30328
1685432100000|2023-05-30 07:35:00|971.2|971|974.8|974.4|975|974.7|970.9|970.5|31488
1685432400000|2023-05-30 07:40:00|974.4|974|977.1|976.6|977.3|976.8|974.1|973.5|22001
1685432700000|2023-05-30 07:45:00|977|976.5|978.4|978|978.4|978|974.4|974|29232
1685433000000|2023-05-30 07:50:00|978.3|977.9|973.9|973.5|978.4|978.1|973.4|973|31074
1685433300000|2023-05-30 07:55:00|973.8|973.4|974.5|974.1|974.6|974.1|971.7|971.2|7240
1685433600000|2023-05-30 08:00:00|974.7|974.2|975.5|975.1|976.8|976.3|973.7|973.2|19570
1685433900000|2023-05-30 08:05:00|975.4|974.6|978.2|977.7|979.2|978.8|975|974.6|29445
1685434200000|2023-05-30 08:10:00|978.1|977.8|975.7|975.5|978.1|977.9|975|974.7|40459
1685434500000|2023-05-30 08:15:00|975.8|975.6|976.5|976.1|977|976.6|975.2|974.8|20660
1685434800000|2023-05-30 08:20:00|976.4|976|978.6|978.3|978.9|978.5|975.4|975.1|11757
1685435100000|2023-05-30 08:25:00|978.7|978.4|974|973.6|978.8|978.5|974|973.6|10207
1685435400000|2023-05-30 08:30:00|973.9|973.5|974|973.6|974.4|974|972.9|972.6|10081
1685435700000|2023-05-30 08:35:00|974.1|973.7|974.7|974.3|975.5|975.1|973.9|973.6|21838
1685436000000|2023-05-30 08:40:00|974.6|974.4|972.7|972.5|975.1|974.8|972.6|972.4|23597
1685436300000|2023-05-30 08:45:00|972.6|972.3|973.3|973|973.4|973|971.5|971.2|40328
1685436600000|2023-05-30 08:50:00|973.2|972.7|973.7|973.4|973.9|973.6|971.7|971.4|3468
1685436900000|2023-05-30 08:55:00|973.8|973.5|974.4|974.1|974.6|974.3|972|971.8|7878
1685437200000|2023-05-30 09:00:00|974.3|973.8|975.1|974.8|976.2|975.9|974.1|973.8|7384
1685437500000|2023-05-30 09:05:00|975.2|974.6|976.4|976.1|976.9|976.6|974.4|974.1|8426
1685437800000|2023-05-30 09:10:00|976.3|976|976.8|976.4|978.8|978.4|975.5|975.2|50831
1685438100000|2023-05-30 09:15:00|977.1|976.5|975.9|975.5|977.1|976.7|975.3|975|10996
1685438400000|2023-05-30 09:20:00|975.8|975.6|975.9|975.7|976.8|976.5|975.5|975.2|11372
1685438700000|2023-05-30 09:25:00|976.1|975.8|974.6|974.5|976.5|976.2|974.6|974.4|10488
1685439000000|2023-05-30 09:30:00|974.5|974.2|975|974.7|975.6|975.4|973.9|973.8|8115
1685439300000|2023-05-30 09:35:00|975.3|975|975.2|974.9|975.9|975.8|974.8|974.4|11706
1685439600000|2023-05-30 09:40:00|975.1|974.8|973.9|973.6|975.2|975.1|973.6|973.4|9032
1685439900000|2023-05-30 09:45:00|974.1|973.7|974.9|974.7|975.1|974.8|974|973.7|19833
1685440200000|2023-05-30 09:50:00|975.1|974.8|975.9|975.7|976.9|976.6|975.1|974.8|11008
1685440500000|2023-05-30 09:55:00|976.3|975.8|976.1|975.8|978.1|977.9|975.8|975.5|42312
1685440800000|2023-05-30 10:00:00|976|975.7|976.6|976.3|976.8|976.6|975|974.8|24490
1685441100000|2023-05-30 10:05:00|976.5|976.2|977.2|976.9|978.4|978.1|976.5|976.2|16344
1685441400000|2023-05-30 10:10:00|977.1|977|977.5|977.2|977.5|977.3|976.2|976|13178
1685441700000|2023-05-30 10:15:00|977.4|977.1|975.5|975.2|977.5|977.2|975.5|975.2|9910
1685442000000|2023-05-30 10:20:00|975.6|975.1|976.6|976.3|976.9|976.5|975|974.7|10679
1685442300000|2023-05-30 10:25:00|976.5|976.4|976.5|976.2|977.2|976.9|975.9|975.7|14951
1685442600000|2023-05-30 10:30:00|976.4|976.1|975.2|974.9|976.7|976.4|975.2|974.9|10311
1685442900000|2023-05-30 10:35:00|975.1|974.6|974.5|974.2|975.7|975.4|974.2|973.9|7287
1685443200000|2023-05-30 10:40:00|974.4|974.3|974.8|974.5|975.4|975.2|974.4|974.2|22040
1685443500000|2023-05-30 10:45:00|974.7|974.2|973.1|972.8|974.7|974.2|972.5|972.2|24306
1685443800000|2023-05-30 10:50:00|973|972.7|972.3|972|973.7|973.4|971.8|971.5|20915
1685444100000|2023-05-30 10:55:00|972.1|971.9|971.9|971.6|972.3|972|971.2|971|18152
1685444400000|2023-05-30 11:00:00|972.6|971.7|973.1|972.8|973.7|973.4|971.9|971.7|26619
1685444700000|2023-05-30 11:05:00|973|972.2|972.3|972.1|973.1|972.8|972.2|971.9|21317
1685445000000|2023-05-30 11:10:00|972.2|972|972.9|972.6|973.1|972.8|971.1|970.8|30359
1685445300000|2023-05-30 11:15:00|972.8|972.3|972.8|972.5|973.5|973.2|971.7|971.4|15480
1685445600000|2023-05-30 11:20:00|972.7|972.4|973.7|973.4|973.9|973.6|971.7|971.5|6422
1685445900000|2023-05-30 11:25:00|973.6|973.3|975.9|975.7|975.9|975.7|973|972.7|11440
1685446200000|2023-05-30 11:30:00|976.2|975.9|975.5|975.3|976.2|975.9|975|974.7|19203
1685446500000|2023-05-30 11:35:00|975.6|975.5|977.4|977.1|978|977.8|975.6|975.4|14221
1685446800000|2023-05-30 11:40:00|977.3|977|977.1|976.9|977.6|977.3|975.7|975.4|10346
1685447100000|2023-05-30 11:45:00|977.2|977|976.8|976.6|978|977.7|976.8|976.6|7965
1685447400000|2023-05-30 11:50:00|976.7|976.5|974.3|974.1|977.2|977|974.3|974|27302
1685447700000|2023-05-30 11:55:00|974.2|974|971.9|971.5|974.4|974.1|971.8|971.4|23043
1685448000000|2023-05-30 12:00:00|971.8|971.4|971.3|970.9|972.1|971.7|969.8|969.4|24571
1685448300000|2023-05-30 12:05:00|971.2|971|968.7|968.4|971.2|971|968.6|968.2|30032
1685448600000|2023-05-30 12:10:00|968.8|968.5|968.3|968|969.8|969.4|968.3|967.9|12460
1685448900000|2023-05-30 12:15:00|968.6|968.1|967.6|967.4|969.2|968.9|967.5|967.3|18630
1685449200000|2023-05-30 12:20:00|967.7|967.5|967.2|966.9|968.4|968.2|966.7|966.5|25389
1685449500000|2023-05-30 12:25:00|967.1|966.5|965.1|964.8|967.2|967|965|964.7|18104
1685449800000|2023-05-30 12:30:00|965|965|964|963.7|966.1|965.7|963.8|963.5|28599
1685450100000|2023-05-30 12:35:00|964.1|963.8|967.2|966.9|967.2|966.9|963.8|963.6|15564
1685450400000|2023-05-30 12:40:00|967.3|967|968.3|968.1|968.4|968.1|967.3|967|29089
1685450700000|2023-05-30 12:45:00|968.2|967.9|967.6|967.3|968.5|968.2|966.9|966.8|30343
1685451000000|2023-05-30 12:50:00|967.8|967.2|968.5|968.3|969.9|969.6|967.8|967.2|28215
1685451300000|2023-05-30 12:55:00|968.3|968.4|969.7|969.4|969.8|969.5|968.2|968|14028
1685451600000|2023-05-30 13:00:00|969.5|969.5|968|967.7|971|970.7|967.9|967.5|36850
1685451900000|2023-05-30 13:05:00|968.1|967.8|969.6|969.3|970.1|969.8|968.1|967.7|14607
1685452200000|2023-05-30 13:10:00|969.5|969.2|968.7|968.5|969.9|969.6|968.7|968.5|27062
1685452500000|2023-05-30 13:15:00|968.4|968.2|969.6|969.3|970|969.7|967.9|967.7|21978
1685452800000|2023-05-30 13:20:00|969.5|969.2|971|970.7|972|971.8|969.3|969|39272
1685453100000|2023-05-30 13:25:00|970.9|970.8|971.9|971.6|972.4|972.1|970.3|970.1|18781
1685453400000|2023-05-30 13:30:00|972.3|971.7|975.1|974.8|976|975.7|972.1|971.7|63287
1685453700000|2023-05-30 13:35:00|975.4|974.9|972.2|971.8|977.4|977|972|971.8|74944
1685454000000|2023-05-30 13:40:00|972.1|971.3|969.9|969.5|972.2|971.3|969.1|968.8|44055
1685454300000|2023-05-30 13:45:00|970|969.6|969.4|969.1|971.6|971.2|968.7|968.3|33992
1685454600000|2023-05-30 13:50:00|969.3|968.6|970.6|970.5|971.4|971.1|968.7|968.4|94606
1685454900000|2023-05-30 13:55:00|970.8|970.6|970.2|969.7|971.7|971.4|968.6|968.3|22972
1685455200000|2023-05-30 14:00:00|970.1|969.9|968.4|968.2|970.6|970|968.2|968|21487
1685455500000|2023-05-30 14:05:00|968.3|968.1|968.8|968.6|969.5|969.2|966.9|966.5|41399
1685455800000|2023-05-30 14:10:00|968.6|968.3|969.5|969.2|970.1|969.8|967.7|967.4|33027
1685456100000|2023-05-30 14:15:00|969.7|969.4|972.9|972.6|973|972.7|969.5|969.3|14295
1685456400000|2023-05-30 14:20:00|973.2|972.7|971.3|971.1|973.4|973.1|970.4|970.2|35503
1685456700000|2023-05-30 14:25:00|971.2|971|968.8|968.6|971.2|971|967.5|967.3|59623
1685457000000|2023-05-30 14:30:00|968.7|968.4|968|967.8|969.4|969.3|967.7|967.5|30820
1685457300000|2023-05-30 14:35:00|967.8|967.5|968.2|968|968.7|968.4|966.8|966.6|33463
1685457600000|2023-05-30 14:40:00|968.1|967.6|967.3|967.1|969|968.7|967.3|967|24374
1685457900000|2023-05-30 14:45:00|967.2|967.2|967.4|967.1|967.9|967.6|965.7|965.4|49166
1685458200000|2023-05-30 14:50:00|967.3|967|966.9|966.7|967.7|967.4|966.3|966|40934
1685458500000|2023-05-30 14:55:00|966.8|966.6|966.4|966.2|967.5|967.3|966.2|966|29863
1685458800000|2023-05-30 15:00:00|966.5|966.3|966.8|966.6|967.4|967.2|966.2|966|32242
1685459100000|2023-05-30 15:05:00|967|966.8|966|965.8|967.1|966.9|966|965.8|28852
1685459400000|2023-05-30 15:10:00|965.8|965.6|963.1|962.9|965.9|965.7|962.9|962.7|41668
1685459700000|2023-05-30 15:15:00|963|962.8|962.1|961.9|963.1|963|961.2|961|90854
1685460000000|2023-05-30 15:20:00|961.9|961.6|960.7|960.5|962|961.7|960.3|960|44417
1685460300000|2023-05-30 15:25:00|960.8|960.6|962.8|962.5|962.8|962.5|960.6|960.5|91421
1685516400000|2023-05-31 07:00:00|961.4|960.1|957|956.4|961.9|961|955.6|955.2|66843
1685516700000|2023-05-31 07:05:00|956.9|955.7|960.5|960|962.9|962.2|955.6|954.7|42129
1685517000000|2023-05-31 07:10:00|960.1|959.4|959.7|959.3|962.4|961.8|958.2|957.4|31595
1685517300000|2023-05-31 07:15:00|960|959.5|960.8|960.3|963|962.5|960|959.5|33910
1685517600000|2023-05-31 07:20:00|961.5|960.4|962.5|962|962.6|962.1|958.2|957.6|25058
1685517900000|2023-05-31 07:25:00|962.6|962.1|964.5|964|964.6|964.1|961.9|961.4|21068
1685518200000|2023-05-31 07:30:00|964.4|964.1|969|968.7|969|968.7|964|963.5|33466
1685518500000|2023-05-31 07:35:00|968.7|968.6|967.9|967.5|969.9|969.4|967|966.5|38232
1685518800000|2023-05-31 07:40:00|967.8|967.4|965.7|965.3|968.3|967.9|965.5|965.1|22222
1685519100000|2023-05-31 07:45:00|965.8|965.4|964|963.6|966.1|965.7|963|962.5|42039
1685519400000|2023-05-31 07:50:00|963.9|963.7|964.4|964|964.5|964.1|963.3|962.8|14503
1685519700000|2023-05-31 07:55:00|964.3|963.9|966.8|966.5|967.2|966.8|964.3|963.9|20414
1685520000000|2023-05-31 08:00:00|966.9|966.6|965.8|965.4|967.9|967.6|965.6|965.3|25090
1685520300000|2023-05-31 08:05:00|965.7|965.3|967.2|966.8|967.7|967.3|965.5|965.1|16764
1685520600000|2023-05-31 08:10:00|967.4|966.9|966.7|966.3|967.4|967|965.6|965.3|17998
1685520900000|2023-05-31 08:15:00|966.6|966.4|968.7|968.3|969|968.7|966.6|966.3|10481
1685521200000|2023-05-31 08:20:00|968.6|968.2|968.1|967.9|969.7|969.3|968|967.7|20868
1685521500000|2023-05-31 08:25:00|968.2|967.3|964.1|963.8|968.2|967.3|964.1|963.8|14697
1685521800000|2023-05-31 08:30:00|964.3|964|963.1|962.9|965.2|964.9|963|962.7|14774
1685522100000|2023-05-31 08:35:00|962.9|962.7|962.9|962.6|964.5|964.3|962.5|962.2|20520
1685522400000|2023-05-31 08:40:00|962.8|962.7|962.7|962.5|963.9|963.6|961.5|961.2|22392
1685522700000|2023-05-31 08:45:00|962.9|962.6|963|962.7|963|962.7|962|961.8|13749
1685523000000|2023-05-31 08:50:00|963.1|962.8|964.3|964|966|965.7|963|962.7|14275
1685523300000|2023-05-31 08:55:00|964.4|963.7|963.6|963.3|965|964.7|963.6|963.3|9661
1685523600000|2023-05-31 09:00:00|963.5|963|964.8|964.5|965.2|964.9|963.2|963|4126
1685523900000|2023-05-31 09:05:00|964.7|964.6|964.6|964.5|965.5|965.2|963.8|963.5|22071
1685524200000|2023-05-31 09:10:00|964.4|964.3|963.2|962.8|965|964.7|963.2|962.8|20270
1685524500000|2023-05-31 09:15:00|963.3|962.9|963.4|963.2|964|963.8|962.7|962.4|11201
1685524800000|2023-05-31 09:20:00|963.3|962.9|964.8|964.5|965|964.7|963|962.9|18751
1685525100000|2023-05-31 09:25:00|964.4|964.6|962.6|962.3|964.6|964.6|961.4|961|25466
1685525400000|2023-05-31 09:30:00|962.7|962|960.9|960.7|962.7|962.4|960.9|960.7|26805
1685525700000|2023-05-31 09:35:00|961|960.8|960.3|960.2|961.1|960.9|959.8|959.5|26123
1685526000000|2023-05-31 09:40:00|960.4|960.1|962.3|962.1|962.8|962.6|960.3|960|12923
1685526300000|2023-05-31 09:45:00|962.2|961.8|962.8|962.6|963.1|962.8|961.3|961|7416
1685526600000|2023-05-31 09:50:00|962.6|962.3|961.7|961.5|963.2|963|961.4|961.1|9266
1685526900000|2023-05-31 09:55:00|961.6|961.4|960.9|960.7|961.7|961.4|960.3|960.1|16385
1685527200000|2023-05-31 10:00:00|961|960.8|961.4|961.2|961.9|961.6|961|960.8|8270
1685527500000|2023-05-31 10:05:00|961.5|961.1|961.1|960.8|961.5|961.3|960.3|960.1|23608
1685527800000|2023-05-31 10:10:00|961|961.2|960.5|960.2|961.8|961.5|959.9|959.7|13418
1685528100000|2023-05-31 10:15:00|960.4|960.1|960.1|959.9|960.6|960.3|959.7|959.5|9587
1685528400000|2023-05-31 10:20:00|960|960|960.2|959.9|960.3|960|958.9|958.6|14025
1685528700000|2023-05-31 10:25:00|960.1|960|960.5|960.3|961.3|961.1|960.1|960|30878
1685529000000|2023-05-31 10:30:00|960.7|960.4|962.6|962.3|962.8|962.5|960.5|960.3|16724
1685529300000|2023-05-31 10:35:00|962.5|962.2|963|962.7|963.2|962.9|961.9|961.7|15552
1685529600000|2023-05-31 10:40:00|963.4|963|964|963.8|964.3|964|962.6|962.5|39525
1685529900000|2023-05-31 10:45:00|964.2|964|965.5|965.3|966|965.7|964|963.8|20675
1685530200000|2023-05-31 10:50:00|965.7|965.5|968.4|968.2|968.6|968.4|965.7|965.5|64117
1685530500000|2023-05-31 10:55:00|968.2|968|966.8|966.5|968.4|968.1|966.1|965.8|37058
1685530800000|2023-05-31 11:00:00|967|966.6|965.3|965|968.1|967.8|964.7|964.4|20933
1685531100000|2023-05-31 11:05:00|965.1|965.1|963.8|963.5|965.1|965.1|963.6|963.3|9432
1685531400000|2023-05-31 11:10:00|963.7|963.6|964.4|964.1|964.7|964.4|963.7|963.5|4757
1685531700000|2023-05-31 11:15:00|964.5|964.2|965.4|965.1|965.6|965.3|964.2|963.9|13827
1685532000000|2023-05-31 11:20:00|965.9|965.2|965.6|965.3|966.3|966|964.8|964.5|15341
1685532300000|2023-05-31 11:25:00|965.5|965.2|964.4|964.1|965.7|965.4|964.2|963.9|8745
1685532600000|2023-05-31 11:30:00|964.3|963.9|965.1|964.8|965.1|964.8|963.9|963.7|7995
1685532900000|2023-05-31 11:35:00|965|964.7|963.2|962.9|965.2|964.9|963.2|962.9|17889
1685533200000|2023-05-31 11:40:00|963.1|962.7|961.6|961.2|963.6|963.3|961.3|961.1|13886
1685533500000|2023-05-31 11:45:00|961.5|961.3|960.4|960.2|961.6|961.4|960.1|959.9|15794
1685533800000|2023-05-31 11:50:00|960.6|960.3|959.6|959.4|961|960.6|959.6|959.3|24844
1685534100000|2023-05-31 11:55:00|959.7|959.3|958.6|958.4|960|959.7|958.5|958.3|35700
1685534400000|2023-05-31 12:00:00|958.7|958.3|958.2|958.1|959|958.8|957.8|957.5|27101
1685534700000|2023-05-31 12:05:00|958.4|958.2|956.4|956.2|958.4|958.2|956.4|956.2|36319
1685535000000|2023-05-31 12:10:00|956.3|956.3|956.5|956.3|957.1|956.9|956.3|956.2|23843
1685535300000|2023-05-31 12:15:00|956.6|956.4|955.7|955.3|956.7|956.4|955.1|955|39226
1685535600000|2023-05-31 12:20:00|955.6|955.4|955.3|955.2|956.4|956.2|955.3|955.1|27215
1685535900000|2023-05-31 12:25:00|955.8|955.5|954.5|954.2|956.5|956.2|954.4|954.2|88823
1685536200000|2023-05-31 12:30:00|954.4|954.3|956.6|956.3|956.8|956.5|954|953.8|44213
1685536500000|2023-05-31 12:35:00|956.7|956.4|958.7|958.4|959.4|959.1|956.7|956.3|59291
1685536800000|2023-05-31 12:40:00|958.6|958.7|962|961.7|962.8|962.4|958.6|958.7|58039
1685537100000|2023-05-31 12:45:00|961.9|961.1|958.4|958.1|962|961.4|958.3|958|63802
1685537400000|2023-05-31 12:50:00|958.3|957.4|957.6|957.3|959|958.7|956.7|956.5|31182
1685537700000|2023-05-31 12:55:00|957.7|957.2|956.5|956.3|957.7|957.4|956.3|955.9|8468
1685538000000|2023-05-31 13:00:00|956.4|956.2|956.7|956.4|957.7|957.4|956.2|955.9|15431
1685538300000|2023-05-31 13:05:00|956.5|956.1|955|954.7|956.5|956.1|954.5|954.2|31867
1685538600000|2023-05-31 13:10:00|954.9|954.8|954.6|954.3|955.1|954.8|954|953.7|28085
1685538900000|2023-05-31 13:15:00|954.5|954.4|953.6|953.3|954.5|954.4|953.1|952.8|16536
1685539200000|2023-05-31 13:20:00|953.7|953.4|954.7|954.4|955.5|955.2|953.6|953.4|22799
1685539500000|2023-05-31 13:25:00|954.6|954.3|953.3|953|954.7|954.4|953.1|952.9|23608
1685539800000|2023-05-31 13:30:00|953.4|953.1|950.5|950.3|953.4|953.2|950|949.7|94163
1685540100000|2023-05-31 13:35:00|950.6|950.2|951.7|951.4|951.7|951.4|950.2|950|47521
1685540400000|2023-05-31 13:40:00|951.8|951.5|951.3|951.1|952.7|952.5|951.2|950.9|41716
1685540700000|2023-05-31 13:45:00|951.4|951.2|946.2|945.9|952.3|952|945.7|945.3|68667
1685541000000|2023-05-31 13:50:00|946.1|945.7|946.8|946.5|948.3|948|945.9|945.5|35659
1685541300000|2023-05-31 13:55:00|946.9|946.6|948.4|948.1|949.4|949.1|946.8|946.5|50851
1685541600000|2023-05-31 14:00:00|948.3|948.2|947.8|947.5|949.4|949.1|947.1|946.9|60745
1685541900000|2023-05-31 14:05:00|947.7|947.4|946.8|946.5|948.1|947.8|946.2|946|31614
1685542200000|2023-05-31 14:10:00|946.7|946.4|946.2|945.9|947.3|947.2|945|944.9|58427
1685542500000|2023-05-31 14:15:00|946.3|946|946.9|946.7|947.4|947.3|945.5|945.3|40488
1685542800000|2023-05-31 14:20:00|947|946.8|946.1|945.7|947.4|947.1|945.5|945.2|53648
1685543100000|2023-05-31 14:25:00|946|945.6|946.5|946.3|947.2|947|945.3|945.1|58671
1685543400000|2023-05-31 14:30:00|946.4|946.2|945.4|945.2|946.8|946.5|944.6|944.5|37262
1685543700000|2023-05-31 14:35:00|945.5|945.1|946.3|946|946.9|946.6|944.8|944.5|42514
1685544000000|2023-05-31 14:40:00|946.2|946.1|946.6|946.5|946.8|946.6|945.8|945.5|13657
1685544300000|2023-05-31 14:45:00|946.8|946.4|947|946.8|948.8|948.5|946.8|946.4|37533
1685544600000|2023-05-31 14:50:00|946.9|946.7|946.8|946.6|947.6|947.3|946.3|946|37430
1685544900000|2023-05-31 14:55:00|946.7|946.5|946.9|946.8|948|947.8|946.4|946.1|25855
1685545200000|2023-05-31 15:00:00|947|946.6|947|946.8|947.7|947.5|946.3|946.1|30058
1685545500000|2023-05-31 15:05:00|946.9|946.4|946.2|946|947|946.8|946|945.8|38723
1685545800000|2023-05-31 15:10:00|946.1|946.1|945.1|944.9|946.4|946.2|944.6|944.4|84985
1685546100000|2023-05-31 15:15:00|944.9|944.7|946.3|946|946.3|946.2|944.3|944.2|63220
1685546400000|2023-05-31 15:20:00|946.2|946.1|945.5|945.3|946.4|946.1|945.3|945.2|121756
1685546700000|2023-05-31 15:25:00|945.6|945.2|945.9|945.6|947.1|946.8|945.6|945.2|92211
1685602800000|2023-06-01 07:00:00|955.9|953.5|955|954|956|955|950.7|949.8|35285
1685603100000|2023-06-01 07:05:00|954.9|954.2|959|958.5|961.2|960.4|954.9|954|40527
1685603400000|2023-06-01 07:10:00|958.6|958.4|957.7|957.3|958.9|958.4|955.3|954.7|17243
1685603700000|2023-06-01 07:15:00|958|957.4|957.4|957|958.6|958.2|955.5|954.9|25075
1685604000000|2023-06-01 07:20:00|957.5|957.1|958.8|958.3|959.2|958.7|955.6|955.1|50923
1685604300000|2023-06-01 07:25:00|958.9|958.4|957.7|957.3|960.4|960.2|957.7|957.3|29158
1685604600000|2023-06-01 07:30:00|957.8|957.4|957.8|957.4|959.6|959.4|957|956.6|13550
1685604900000|2023-06-01 07:35:00|957.7|957.3|959.7|959.3|961.7|961.3|957.6|957.2|35803
1685605200000|2023-06-01 07:40:00|959.8|959.2|958.4|958|960.4|960|958.1|957.6|9249
1685605500000|2023-06-01 07:45:00|958.3|958.1|958.7|958.3|959.8|959.5|958.3|958|24768
1685605800000|2023-06-01 07:50:00|958.8|958.4|957.9|957.5|959.1|958.7|956.8|956.4|7858
1685606100000|2023-06-01 07:55:00|957.8|957.4|958.2|957.8|958.6|958.3|956.7|956.2|10866
1685606400000|2023-06-01 08:00:00|958.3|957.9|956.3|955.9|959.2|958.9|955.7|955.4|33264
1685606700000|2023-06-01 08:05:00|956.6|956|955.7|955.3|956.9|956.5|954.6|954.2|8269
1685607000000|2023-06-01 08:10:00|956|955.6|956|955.6|956.3|955.9|954.4|954|11647
1685607300000|2023-06-01 08:15:00|956.1|955.7|955.4|955|956.3|955.9|954.3|954|18399
1685607600000|2023-06-01 08:20:00|955.3|954.7|955.6|955.2|955.9|955.5|954.3|954|5917
1685607900000|2023-06-01 08:25:00|955.5|955.1|956.4|956.1|956.6|956.3|955.5|955.1|9041
1685608200000|2023-06-01 08:30:00|956.6|956.3|960.3|959.8|960.4|960|956.6|956.3|29733
1685608500000|2023-06-01 08:35:00|960.2|959.7|961.4|961.1|961.6|961.3|959.7|959.4|40484
1685608800000|2023-06-01 08:40:00|961.3|960.8|959.4|959.1|961.3|960.9|959.3|958.9|9238
1685609100000|2023-06-01 08:45:00|959.7|959.2|960|959.7|960|959.8|958.6|958.2|13804
1685609400000|2023-06-01 08:50:00|959.9|959.8|959.4|959.1|960.6|960.3|959.4|959.1|18997
1685609700000|2023-06-01 08:55:00|959.5|959.2|959.9|959.5|960|959.8|959.4|959.1|7427
1685610000000|2023-06-01 09:00:00|960|959.6|960.1|959.8|961|960.7|958.7|958.4|17202
1685610300000|2023-06-01 09:05:00|960.2|959.9|961|960.7|961|960.8|959.2|958.8|10543
1685610600000|2023-06-01 09:10:00|961.1|960.8|959.4|959|961.1|961|959.2|958.9|24116
1685610900000|2023-06-01 09:15:00|959.3|959.1|960|959.8|960|959.9|958.4|958.1|16597
1685611200000|2023-06-01 09:20:00|959.8|959.5|960.4|960.1|961.2|961.1|959.8|959.5|56693
1685611500000|2023-06-01 09:25:00|960.3|960|960|959.7|960.8|960.5|959.7|959.4|14608
1685611800000|2023-06-01 09:30:00|959.9|959.8|960.5|960.2|960.6|960.4|959.5|959.2|15120
1685612100000|2023-06-01 09:35:00|960.4|960.1|959.5|959.3|960.5|960.2|959.3|959|5775
1685612400000|2023-06-01 09:40:00|959.4|959.1|960.1|959.8|960.8|960.5|959.2|959|17579
1685612700000|2023-06-01 09:45:00|960|959.7|958.5|958.2|960.7|960.5|958.3|958.2|7241
1685613000000|2023-06-01 09:50:00|958.6|958.3|958.9|958.6|959.3|959.1|958.4|958.2|1286
1685613300000|2023-06-01 09:55:00|958.8|958.5|958.1|957.8|958.8|958.5|957.4|957.1|7076
1685613600000|2023-06-01 10:00:00|958|957.7|957.1|956.8|958.4|958.1|956.7|956.4|4189
1685613900000|2023-06-01 10:05:00|956.9|956.9|956.7|956.4|957.5|957.2|956.4|956.1|10405
1685614200000|2023-06-01 10:10:00|956.6|956.3|958.3|958|959.1|958.8|956.4|956.2|8095
1685614500000|2023-06-01 10:15:00|958.2|957.9|957.9|957.6|958.2|957.9|957.5|957.3|5135
1685614800000|2023-06-01 10:20:00|957.8|957.5|957.8|957.5|958.1|957.8|957.4|957.2|7684
1685615100000|2023-06-01 10:25:00|957.7|957.4|957.1|956.8|958.1|957.8|956.9|956.7|5958
1685615400000|2023-06-01 10:30:00|957.2|956.9|957|956.8|957.4|957.2|956.6|956.4|6184
1685615700000|2023-06-01 10:35:00|956.9|956.7|956.5|956.2|957|956.7|956|955.8|5090
1685616000000|2023-06-01 10:40:00|956.4|956.3|956.9|956.7|957.1|957|956.4|956.2|2728
1685616300000|2023-06-01 10:45:00|956.8|956.6|956.9|956.6|957.3|957|956.7|956.4|7553
1685616600000|2023-06-01 10:50:00|957|956.7|956.4|956.3|957|956.8|956.2|956|7159
1685616900000|2023-06-01 10:55:00|956.7|956.5|954.7|954.4|956.7|956.5|954.7|954.4|18871
1685617200000|2023-06-01 11:00:00|954.8|954.5|956.1|955.8|956.1|955.9|954.7|954.5|26445
1685617500000|2023-06-01 11:05:00|956|955.5|955.5|955.3|956.3|956|955.4|955.3|5717
1685617800000|2023-06-01 11:10:00|955.6|955.4|957.5|957.3|958.1|957.8|955.6|955.3|28522
1685618100000|2023-06-01 11:15:00|957.4|957.2|957.3|957.1|957.8|957.4|956.7|956.4|15431
1685618400000|2023-06-01 11:20:00|957.2|957.2|957.4|957.3|957.8|957.6|957|956.9|7338
1685618700000|2023-06-01 11:25:00|957.3|957.1|956|955.8|957.8|957.5|956|955.8|11304
1685619000000|2023-06-01 11:30:00|956.1|955.9|956.9|956.6|957.4|957.1|956|955.8|4065
1685619300000|2023-06-01 11:35:00|956.8|956.5|956.5|956.3|956.9|956.6|956.3|956|3256
1685619600000|2023-06-01 11:40:00|956.4|956.4|956.6|956.3|957|956.8|956.1|956|28143
1685619900000|2023-06-01 11:45:00|956.4|956.2|956.8|956.5|957.2|956.9|956.1|956|12912
1685620200000|2023-06-01 11:50:00|956.7|956.6|957.6|957.3|958.2|958|956.7|956.4|8215
1685620500000|2023-06-01 11:55:00|957.7|957.4|957.1|956.8|958|957.7|956.7|956.4|2075
1685620800000|2023-06-01 12:00:00|956.9|956.9|957.3|956.9|958.5|958.2|956.6|956.4|3805
1685621100000|2023-06-01 12:05:00|957.2|956.8|955.8|955.6|957.7|957.3|955.6|955.4|6497
1685621400000|2023-06-01 12:10:00|955.7|955.7|956.5|956.3|957|956.4|955.7|955.6|3898
1685621700000|2023-06-01 12:15:00|956.8|956.4|956.6|956.4|957.7|957.4|956.3|956.1|9200
1685622000000|2023-06-01 12:20:00|956.5|956.5|957.2|957|958.1|957.8|956.4|956.2|5239
1685622300000|2023-06-01 12:25:00|957.1|956.8|957.5|956.1|957.8|957.6|956.5|956.1|9661
1685622600000|2023-06-01 12:30:00|957.4|956|954.7|954.5|957.4|956.5|954.3|954|14615
1685622900000|2023-06-01 12:35:00|955.1|954.6|953|952.7|955.1|954.9|952.8|952.6|8790
1685623200000|2023-06-01 12:40:00|952.7|952.4|954.9|954.6|954.9|954.6|951.9|951.6|20626
1685623500000|2023-06-01 12:45:00|955|954.7|955.3|954.9|955.7|955.4|954.1|953.8|17533
1685623800000|2023-06-01 12:50:00|955.2|954.7|953.5|953.3|955.5|955.2|952.8|952.5|8338
1685624100000|2023-06-01 12:55:00|953.6|953.2|953.7|953.4|954|953.7|952|951.7|13004
1685624400000|2023-06-01 13:00:00|953.6|953.1|954.4|954|954.4|954.2|953.3|953.1|5327
1685624700000|2023-06-01 13:05:00|954.3|954.1|955|954.6|955.2|954.8|953.6|953.3|12919
1685625000000|2023-06-01 13:10:00|955.1|954.7|955.8|955.5|956.4|956.1|954.5|954.2|13240
1685625300000|2023-06-01 13:15:00|955.9|955.6|955|954.7|956.1|955.8|954.9|954.6|8098
1685625600000|2023-06-01 13:20:00|954.9|954.6|954.5|954.2|955.1|954.8|953.8|953.5|3507
1685625900000|2023-06-01 13:25:00|954.6|954.3|956|955.6|956.5|956.3|954.1|954|14977
1685626200000|2023-06-01 13:30:00|955.9|956.2|958.1|957.7|959.1|958.8|955.9|956.2|27772
1685626500000|2023-06-01 13:35:00|958|957.8|958.9|958.5|962.1|961.7|958|957.8|43588
1685626800000|2023-06-01 13:40:00|958.8|958.6|955.4|955|959.4|959|954.7|954.3|62671
1685627100000|2023-06-01 13:45:00|955.3|954.9|955.1|954.7|957.5|957.1|954.7|954.4|29649
1685627400000|2023-06-01 13:50:00|955.3|954.8|955.7|955.4|956.9|956.6|954.4|954|21407
1685627700000|2023-06-01 13:55:00|955.8|955.5|954.2|953.8|955.9|955.7|954.2|953.6|10988
1685628000000|2023-06-01 14:00:00|954.8|954.5|958.6|958.3|959.4|959.1|954|953|26217
1685628300000|2023-06-01 14:05:00|958.5|958.2|959|958.8|959.9|959.6|958.3|957.9|5992
1685628600000|2023-06-01 14:10:00|958.9|959.1|960|959.7|960.4|960.1|958.9|958.8|16057
1685628900000|2023-06-01 14:15:00|959.9|959.6|960.8|960.5|960.8|960.6|959.2|959|34428
1685629200000|2023-06-01 14:20:00|960.7|960.4|959.2|958.9|960.9|960.8|958.3|958|28090
1685629500000|2023-06-01 14:25:00|959.3|959|961|960.7|961.3|961|958.7|958.5|14985
1685629800000|2023-06-01 14:30:00|960.9|960.6|955.1|954.7|961.3|961|954.7|954.4|56820
1685630100000|2023-06-01 14:35:00|955.2|954.8|958.6|958.5|958.9|958.6|955.2|954.8|57102
1685630400000|2023-06-01 14:40:00|958.9|958.6|959|958.8|960.2|960|958.8|958.5|22062
1685630700000|2023-06-01 14:45:00|959.1|958.9|958.7|958.5|959.9|959.7|958|957.7|24623
1685631000000|2023-06-01 14:50:00|958.9|958.7|959.3|959.1|959.4|959.2|958.4|958.2|34336
1685631300000|2023-06-01 14:55:00|959.2|959|958.7|958.4|959.3|959.1|958.5|958.3|20952
1685631600000|2023-06-01 15:00:00|958.9|958.5|958|957.8|958.9|958.7|957.8|957.6|21533
1685631900000|2023-06-01 15:05:00|957.9|957.7|957.8|957.6|958.7|958.5|957.8|957.6|30474
1685632200000|2023-06-01 15:10:00|957.7|957.5|957.9|957.7|958.7|958.5|957.7|957.4|15702
1685632500000|2023-06-01 15:15:00|958|957.8|957.4|957.2|959|958.9|957.4|957.1|40080
1685632800000|2023-06-01 15:20:00|957.2|956.9|957.5|957.4|957.9|957.7|957.1|956.8|56555
1685633100000|2023-06-01 15:25:00|957.4|957.3|957.8|957.5|957.9|957.7|956.8|956.7|58992
1685602800000|2023-06-01 07:00:00|955.9|953.5|955|954|956|955|950.7|949.8|35285
1685603100000|2023-06-01 07:05:00|954.9|954.2|959|958.5|961.2|960.4|954.9|954|40527
1685603400000|2023-06-01 07:10:00|958.6|958.4|957.7|957.3|958.9|958.4|955.3|954.7|17243
1685603700000|2023-06-01 07:15:00|958|957.4|957.4|957|958.6|958.2|955.5|954.9|25075
1685604000000|2023-06-01 07:20:00|957.5|957.1|958.8|958.3|959.2|958.7|955.6|955.1|50923
1685604300000|2023-06-01 07:25:00|958.9|958.4|957.7|957.3|960.4|960.2|957.7|957.3|29158
1685604600000|2023-06-01 07:30:00|957.8|957.4|957.8|957.4|959.6|959.4|957|956.6|13550
1685604900000|2023-06-01 07:35:00|957.7|957.3|959.7|959.3|961.7|961.3|957.6|957.2|35803
1685605200000|2023-06-01 07:40:00|959.8|959.2|958.4|958|960.4|960|958.1|957.6|9249
1685605500000|2023-06-01 07:45:00|958.3|958.1|958.7|958.3|959.8|959.5|958.3|958|24768
1685605800000|2023-06-01 07:50:00|958.8|958.4|957.9|957.5|959.1|958.7|956.8|956.4|7858
1685606100000|2023-06-01 07:55:00|957.8|957.4|958.2|957.8|958.6|958.3|956.7|956.2|10866
1685606400000|2023-06-01 08:00:00|958.3|957.9|956.3|955.9|959.2|958.9|955.7|955.4|33264
1685606700000|2023-06-01 08:05:00|956.6|956|955.7|955.3|956.9|956.5|954.6|954.2|8269
1685607000000|2023-06-01 08:10:00|956|955.6|956|955.6|956.3|955.9|954.4|954|11647
1685607300000|2023-06-01 08:15:00|956.1|955.7|955.4|955|956.3|955.9|954.3|954|18399
1685607600000|2023-06-01 08:20:00|955.3|954.7|955.6|955.2|955.9|955.5|954.3|954|5917
1685607900000|2023-06-01 08:25:00|955.5|955.1|956.4|956.1|956.6|956.3|955.5|955.1|9041
1685608200000|2023-06-01 08:30:00|956.6|956.3|960.3|959.8|960.4|960|956.6|956.3|29733
1685608500000|2023-06-01 08:35:00|960.2|959.7|961.4|961.1|961.6|961.3|959.7|959.4|40484
1685608800000|2023-06-01 08:40:00|961.3|960.8|959.4|959.1|961.3|960.9|959.3|958.9|9238
1685609100000|2023-06-01 08:45:00|959.7|959.2|960|959.7|960|959.8|958.6|958.2|13804
1685609400000|2023-06-01 08:50:00|959.9|959.8|959.4|959.1|960.6|960.3|959.4|959.1|18997
1685609700000|2023-06-01 08:55:00|959.5|959.2|959.9|959.5|960|959.8|959.4|959.1|7427
1685610000000|2023-06-01 09:00:00|960|959.6|960.1|959.8|961|960.7|958.7|958.4|17202
1685610300000|2023-06-01 09:05:00|960.2|959.9|961|960.7|961|960.8|959.2|958.8|10543
1685610600000|2023-06-01 09:10:00|961.1|960.8|959.4|959|961.1|961|959.2|958.9|24116
1685610900000|2023-06-01 09:15:00|959.3|959.1|960|959.8|960|959.9|958.4|958.1|16597
1685611200000|2023-06-01 09:20:00|959.8|959.5|960.4|960.1|961.2|961.1|959.8|959.5|56693
1685611500000|2023-06-01 09:25:00|960.3|960|960|959.7|960.8|960.5|959.7|959.4|14608
1685611800000|2023-06-01 09:30:00|959.9|959.8|960.5|960.2|960.6|960.4|959.5|959.2|15120
1685612100000|2023-06-01 09:35:00|960.4|960.1|959.5|959.3|960.5|960.2|959.3|959|5775
1685612400000|2023-06-01 09:40:00|959.4|959.1|960.1|959.8|960.8|960.5|959.2|959|17579
1685612700000|2023-06-01 09:45:00|960|959.7|958.5|958.2|960.7|960.5|958.3|958.2|7241
1685613000000|2023-06-01 09:50:00|958.6|958.3|958.9|958.6|959.3|959.1|958.4|958.2|1286
1685613300000|2023-06-01 09:55:00|958.8|958.5|958.1|957.8|958.8|958.5|957.4|957.1|7076
1685613600000|2023-06-01 10:00:00|958|957.7|957.1|956.8|958.4|958.1|956.7|956.4|4189
1685613900000|2023-06-01 10:05:00|956.9|956.9|956.7|956.4|957.5|957.2|956.4|956.1|10405
1685614200000|2023-06-01 10:10:00|956.6|956.3|958.3|958|959.1|958.8|956.4|956.2|8095
1685614500000|2023-06-01 10:15:00|958.2|957.9|957.9|957.6|958.2|957.9|957.5|957.3|5135
1685614800000|2023-06-01 10:20:00|957.8|957.5|957.8|957.5|958.1|957.8|957.4|957.2|7684
1685615100000|2023-06-01 10:25:00|957.7|957.4|957.1|956.8|958.1|957.8|956.9|956.7|5958
1685615400000|2023-06-01 10:30:00|957.2|956.9|957|956.8|957.4|957.2|956.6|956.4|6184
1685615700000|2023-06-01 10:35:00|956.9|956.7|956.5|956.2|957|956.7|956|955.8|5090
1685616000000|2023-06-01 10:40:00|956.4|956.3|956.9|956.7|957.1|957|956.4|956.2|2728
1685616300000|2023-06-01 10:45:00|956.8|956.6|956.9|956.6|957.3|957|956.7|956.4|7553
1685616600000|2023-06-01 10:50:00|957|956.7|956.4|956.3|957|956.8|956.2|956|7159
1685616900000|2023-06-01 10:55:00|956.7|956.5|954.7|954.4|956.7|956.5|954.7|954.4|18871
1685617200000|2023-06-01 11:00:00|954.8|954.5|956.1|955.8|956.1|955.9|954.7|954.5|26445
1685617500000|2023-06-01 11:05:00|956|955.5|955.5|955.3|956.3|956|955.4|955.3|5717
1685617800000|2023-06-01 11:10:00|955.6|955.4|957.5|957.3|958.1|957.8|955.6|955.3|28522
1685618100000|2023-06-01 11:15:00|957.4|957.2|957.3|957.1|957.8|957.4|956.7|956.4|15431
1685618400000|2023-06-01 11:20:00|957.2|957.2|957.4|957.3|957.8|957.6|957|956.9|7338
1685618700000|2023-06-01 11:25:00|957.3|957.1|956|955.8|957.8|957.5|956|955.8|11304
1685619000000|2023-06-01 11:30:00|956.1|955.9|956.9|956.6|957.4|957.1|956|955.8|4065
1685619300000|2023-06-01 11:35:00|956.8|956.5|956.5|956.3|956.9|956.6|956.3|956|3256
1685619600000|2023-06-01 11:40:00|956.4|956.4|956.6|956.3|957|956.8|956.1|956|28143
1685619900000|2023-06-01 11:45:00|956.4|956.2|956.8|956.5|957.2|956.9|956.1|956|12912
1685620200000|2023-06-01 11:50:00|956.7|956.6|957.6|957.3|958.2|958|956.7|956.4|8215
1685620500000|2023-06-01 11:55:00|957.7|957.4|957.1|956.8|958|957.7|956.7|956.4|2075
1685620800000|2023-06-01 12:00:00|956.9|956.9|957.3|956.9|958.5|958.2|956.6|956.4|3805
1685621100000|2023-06-01 12:05:00|957.2|956.8|955.8|955.6|957.7|957.3|955.6|955.4|6497
1685621400000|2023-06-01 12:10:00|955.7|955.7|956.5|956.3|957|956.4|955.7|955.6|3898
1685621700000|2023-06-01 12:15:00|956.8|956.4|956.6|956.4|957.7|957.4|956.3|956.1|9200
1685622000000|2023-06-01 12:20:00|956.5|956.5|957.2|957|958.1|957.8|956.4|956.2|5239
1685622300000|2023-06-01 12:25:00|957.1|956.8|957.5|956.1|957.8|957.6|956.5|956.1|9661
1685622600000|2023-06-01 12:30:00|957.4|956|954.7|954.5|957.4|956.5|954.3|954|14615
1685622900000|2023-06-01 12:35:00|955.1|954.6|953|952.7|955.1|954.9|952.8|952.6|8790
1685623200000|2023-06-01 12:40:00|952.7|952.4|954.9|954.6|954.9|954.6|951.9|951.6|20626
1685623500000|2023-06-01 12:45:00|955|954.7|955.3|954.9|955.7|955.4|954.1|953.8|17533
1685623800000|2023-06-01 12:50:00|955.2|954.7|953.5|953.3|955.5|955.2|952.8|952.5|8338
1685624100000|2023-06-01 12:55:00|953.6|953.2|953.7|953.4|954|953.7|952|951.7|13004
1685624400000|2023-06-01 13:00:00|953.6|953.1|954.4|954|954.4|954.2|953.3|953.1|5327
1685624700000|2023-06-01 13:05:00|954.3|954.1|955|954.6|955.2|954.8|953.6|953.3|12919
1685625000000|2023-06-01 13:10:00|955.1|954.7|955.8|955.5|956.4|956.1|954.5|954.2|13240
1685625300000|2023-06-01 13:15:00|955.9|955.6|955|954.7|956.1|955.8|954.9|954.6|8098
1685625600000|2023-06-01 13:20:00|954.9|954.6|954.5|954.2|955.1|954.8|953.8|953.5|3507
1685625900000|2023-06-01 13:25:00|954.6|954.3|956|955.6|956.5|956.3|954.1|954|14977
1685626200000|2023-06-01 13:30:00|955.9|956.2|958.1|957.7|959.1|958.8|955.9|956.2|27772
1685626500000|2023-06-01 13:35:00|958|957.8|958.9|958.5|962.1|961.7|958|957.8|43588
1685626800000|2023-06-01 13:40:00|958.8|958.6|955.4|955|959.4|959|954.7|954.3|62671
1685627100000|2023-06-01 13:45:00|955.3|954.9|955.1|954.7|957.5|957.1|954.7|954.4|29649
1685627400000|2023-06-01 13:50:00|955.3|954.8|955.7|955.4|956.9|956.6|954.4|954|21407
1685627700000|2023-06-01 13:55:00|955.8|955.5|954.2|953.8|955.9|955.7|954.2|953.6|10988
1685628000000|2023-06-01 14:00:00|954.8|954.5|958.6|958.3|959.4|959.1|954|953|26217
1685628300000|2023-06-01 14:05:00|958.5|958.2|959|958.8|959.9|959.6|958.3|957.9|5992
1685628600000|2023-06-01 14:10:00|958.9|959.1|960|959.7|960.4|960.1|958.9|958.8|16057
1685628900000|2023-06-01 14:15:00|959.9|959.6|960.8|960.5|960.8|960.6|959.2|959|34428
1685629200000|2023-06-01 14:20:00|960.7|960.4|959.2|958.9|960.9|960.8|958.3|958|28090
1685629500000|2023-06-01 14:25:00|959.3|959|961|960.7|961.3|961|958.7|958.5|14985
1685629800000|2023-06-01 14:30:00|960.9|960.6|955.1|954.7|961.3|961|954.7|954.4|56820
1685630100000|2023-06-01 14:35:00|955.2|954.8|958.6|958.5|958.9|958.6|955.2|954.8|57102
1685630400000|2023-06-01 14:40:00|958.9|958.6|959|958.8|960.2|960|958.8|958.5|22062
1685630700000|2023-06-01 14:45:00|959.1|958.9|958.7|958.5|959.9|959.7|958|957.7|24623
1685631000000|2023-06-01 14:50:00|958.9|958.7|959.3|959.1|959.4|959.2|958.4|958.2|34336
1685631300000|2023-06-01 14:55:00|959.2|959|958.7|958.4|959.3|959.1|958.5|958.3|20952
1685631600000|2023-06-01 15:00:00|958.9|958.5|958|957.8|958.9|958.7|957.8|957.6|21533
1685631900000|2023-06-01 15:05:00|957.9|957.7|957.8|957.6|958.7|958.5|957.8|957.6|30474
1685632200000|2023-06-01 15:10:00|957.7|957.5|957.9|957.7|958.7|958.5|957.7|957.4|15702
1685632500000|2023-06-01 15:15:00|958|957.8|957.4|957.2|959|958.9|957.4|957.1|40080
1685632800000|2023-06-01 15:20:00|957.2|956.9|957.5|957.4|957.9|957.7|957.1|956.8|56555
1685633100000|2023-06-01 15:25:00|957.4|957.3|957.8|957.5|957.9|957.7|956.8|956.7|58992
1685689200000|2023-06-02 07:00:00|963.7|961.7|969.5|968.8|970|969.2|963|961.7|83922
1685689500000|2023-06-02 07:05:00|969.4|968.4|966.3|965.8|969.4|968.6|965.9|965|35114
1685689800000|2023-06-02 07:10:00|966.5|965.9|965.4|964.9|967.1|966.5|964.2|963.7|13153
1685690100000|2023-06-02 07:15:00|965.6|965.1|969.2|969|969.2|969.1|965.6|965.1|46417
1685690400000|2023-06-02 07:20:00|969.8|968.9|967.1|966.7|969.8|969.5|966.9|966.5|34524
1685690700000|2023-06-02 07:25:00|967|966.1|966.1|965.7|967.3|966.9|964.9|964.5|12959
1685691000000|2023-06-02 07:30:00|966.2|965.8|966.1|965.8|967.9|967.5|965.8|965.4|22187
1685691300000|2023-06-02 07:35:00|966.2|965.9|968.6|968.3|970.9|970.8|966.1|965.8|93684
1685691600000|2023-06-02 07:40:00|968.8|968.4|968.5|968.3|970.1|969.7|967.4|967.1|32823
1685691900000|2023-06-02 07:45:00|968.6|968|968.8|968.4|969.4|969|967.5|967.2|14402
1685692200000|2023-06-02 07:50:00|968.7|968.5|969.3|969|972|971.8|968.7|968.4|81323
1685692500000|2023-06-02 07:55:00|969.2|969.2|969.9|969.7|969.9|969.7|968.8|968.4|35347
1685692800000|2023-06-02 08:00:00|970.4|969.6|971.4|971|971.7|971.3|970|969.6|50135
1685693100000|2023-06-02 08:05:00|971.3|970.9|969.4|969.2|971.4|971.1|969.4|969.1|7415
1685693400000|2023-06-02 08:10:00|969.5|968.5|970.7|970.5|970.8|970.6|968.6|968.4|38097
1685693700000|2023-06-02 08:15:00|970.8|970.6|970.8|970.5|972|971.8|970.4|970.1|15394
1685694000000|2023-06-02 08:20:00|970.9|970.7|970.9|970.6|973.4|973.1|970.8|970.5|26285
1685694300000|2023-06-02 08:25:00|970.8|970.4|971.2|970.8|973.3|973|970.7|970.4|16203
1685694600000|2023-06-02 08:30:00|971.3|971|971.3|971.1|972.2|971.9|971.1|970.8|10219
1685694900000|2023-06-02 08:35:00|971.2|970.7|972|971.7|972.7|972.4|970.9|970.7|17189
1685695200000|2023-06-02 08:40:00|971.9|971.6|971.2|971|971.9|971.6|970.5|970.3|12776
1685695500000|2023-06-02 08:45:00|971.1|970.8|968.9|968.7|971.1|970.9|968.9|968.5|27580
1685695800000|2023-06-02 08:50:00|969|968.8|970.5|970.2|970.8|970.5|968.8|968.4|9725
1685696100000|2023-06-02 08:55:00|970.6|970.3|971.7|971.5|972.5|972.2|970.5|970.2|18691
1685696400000|2023-06-02 09:00:00|971.2|971|970.9|970.7|971.4|971.1|970.4|970.2|15442
1685696700000|2023-06-02 09:05:00|970.8|970.2|972.4|972.1|972.5|972.2|969.9|969.6|14778
1685697000000|2023-06-02 09:10:00|972.5|972.2|974.2|974|974.4|974.2|972|971.7|11101
1685697300000|2023-06-02 09:15:00|974.4|974.1|977|976.8|977.3|977|974.3|973.9|72609
1685697600000|2023-06-02 09:20:00|977.1|976.9|974.1|973.8|977.4|977.1|973.7|973.4|76700
1685697900000|2023-06-02 09:25:00|974|973.7|973.1|972.8|974|973.7|972.3|971.8|34207
1685698200000|2023-06-02 09:30:00|972.8|972.7|973.9|973.6|974.5|974.4|972.7|972.4|42677
1685698500000|2023-06-02 09:35:00|973.8|973.7|974|973.6|974|973.7|972.4|972.1|15060
1685698800000|2023-06-02 09:40:00|973.9|973.7|972.1|971.8|973.9|973.7|971.9|971.6|5439
1685699100000|2023-06-02 09:45:00|972|971.6|971.9|971.6|972.7|972.5|971.5|971.2|16244
1685699400000|2023-06-02 09:50:00|972|971.7|970.7|970.5|972.5|972.3|970.6|970.3|24100
1685699700000|2023-06-02 09:55:00|970.8|970.4|970.1|970|971.4|971.1|970.1|970|19189
1685700000000|2023-06-02 10:00:00|970|969.9|971.4|971.2|972.5|972.1|969.6|969.4|20101
1685700300000|2023-06-02 10:05:00|971.5|971.3|973.1|972.9|973.4|973|971.5|971.3|13925
1685700600000|2023-06-02 10:10:00|973.2|973|973.8|973.6|974|973.7|973.2|973|11794
1685700900000|2023-06-02 10:15:00|973.9|973.7|974|973.9|974.6|974.3|973.5|973.1|40357
1685701200000|2023-06-02 10:20:00|974.1|974|975.3|975|975.3|975|973.9|973.6|18278
1685701500000|2023-06-02 10:25:00|975.4|974.9|974.4|974.2|976|975.7|973.9|973.8|25795
1685701800000|2023-06-02 10:30:00|974.3|974.1|974.9|974.7|975.2|974.9|973.8|973.4|28146
1685702100000|2023-06-02 10:35:00|975|975|975.5|975.4|975.8|975.5|975|975|24096
1685702400000|2023-06-02 10:40:00|975.7|975.3|974.8|974.5|975.7|975.4|974.5|974.3|14069
1685702700000|2023-06-02 10:45:00|974.7|974.3|973.9|973.7|974.7|974.4|973.8|973.6|10905
1685703000000|2023-06-02 10:50:00|974|973.4|974|973.8|974.6|974.4|973.5|973.3|6230
1685703300000|2023-06-02 10:55:00|974.2|973.7|974|973.9|974.4|974.2|973.8|973.7|12521
1685703600000|2023-06-02 11:00:00|973.9|973.4|974.2|974.1|974.6|974.3|973.7|973.4|139990
1685703900000|2023-06-02 11:05:00|974.3|974|974.2|974|975.1|974.8|974.2|974|8470
1685704200000|2023-06-02 11:10:00|974.3|974.1|974.3|974|974.4|974.1|973.1|972.9|9222
1685704500000|2023-06-02 11:15:00|974.7|974.1|975.1|974.8|975.3|975|974.7|974|6436
1685704800000|2023-06-02 11:20:00|975.2|974.9|975|974.9|975.5|975.4|975|974.9|9838
1685705100000|2023-06-02 11:25:00|975.3|975|974.5|974.3|975.9|975.7|974.2|973.9|13659
1685705400000|2023-06-02 11:30:00|974.3|974.2|972.8|972.5|975|974.8|972.8|972.5|19912
1685705700000|2023-06-02 11:35:00|972.9|972.6|973.4|973.2|973.9|973.6|972.6|972.3|35095
1685706000000|2023-06-02 11:40:00|973.3|973.1|973|972.8|973.8|973.5|972.8|972.6|10661
1685706300000|2023-06-02 11:45:00|972.9|972.7|973.8|973.6|973.8|973.6|972.9|972.7|4498
1685706600000|2023-06-02 11:50:00|973.9|973.5|975.2|975|975.4|975.2|973.9|973.5|14768
1685706900000|2023-06-02 11:55:00|975.1|974.7|973.9|973.6|975.2|975|973.5|973.2|6328
1685707200000|2023-06-02 12:00:00|973.8|973.5|974.1|973.9|974.4|974.2|973.6|973.3|7819
1685707500000|2023-06-02 12:05:00|974|974.1|974.2|974.1|975|974.8|974|974|5915
1685707800000|2023-06-02 12:10:00|974.3|974|973.3|973.1|974.4|974|973.1|972.8|10133
1685708100000|2023-06-02 12:15:00|973.5|973.3|973.5|973.2|973.7|973.4|972.6|972.3|16742
1685708400000|2023-06-02 12:20:00|973.6|973.3|973.5|973.2|973.8|973.6|973|972.8|6349
1685708700000|2023-06-02 12:25:00|973.4|973.1|973|972.6|974.2|974|972.1|971.7|69626
1685709000000|2023-06-02 12:30:00|973.3|970.7|975.2|974.8|976|975.7|972.2|970.3|38042
1685709300000|2023-06-02 12:35:00|975.4|974.9|974.1|973.9|975.9|975.7|974.1|973.7|19942
1685709600000|2023-06-02 12:40:00|974.4|973.8|975.5|975.4|975.7|975.5|974.4|973.7|27311
1685709900000|2023-06-02 12:45:00|975.9|975.6|977|976.7|977|976.7|975.7|975.3|33932
1685710200000|2023-06-02 12:50:00|977.2|976.9|976.7|976.4|977.7|977.5|976.1|975.9|48238
1685710500000|2023-06-02 12:55:00|976.8|976.5|978|977.8|978.5|978.2|976.7|976.5|18098
1685710800000|2023-06-02 13:00:00|978.1|977.7|979.9|979.8|979.9|979.8|977.2|976.9|50070
1685711100000|2023-06-02 13:05:00|980.4|980.2|980|979.7|980.5|980.2|979|978.7|51655
1685711400000|2023-06-02 13:10:00|980.3|979.8|979.1|978.9|980.4|980.1|978.2|977.9|30833
1685711700000|2023-06-02 13:15:00|979.2|979|980.3|980|980.3|980|979.1|978.9|20385
1685712000000|2023-06-02 13:20:00|980.4|980.1|979.4|979.2|980.6|980.3|979.3|978.9|35120
1685712300000|2023-06-02 13:25:00|979.5|978.9|979.4|979.1|980|979.8|978.8|978.6|19477
1685712600000|2023-06-02 13:30:00|979.5|979.2|979.3|979|981.7|981.4|978.9|978.7|31855
1685712900000|2023-06-02 13:35:00|979.4|979.1|980.8|980.6|981.8|981.6|979.4|979.1|21521
1685713200000|2023-06-02 13:40:00|981.1|980.7|980.7|980.5|981.2|980.9|979.4|979.1|45860
1685713500000|2023-06-02 13:45:00|980.9|980.6|981.5|981.2|981.7|981.5|979.1|978.8|42332
1685713800000|2023-06-02 13:50:00|981.6|981.3|982.3|982|983|982.7|981.5|981.2|29570
1685714100000|2023-06-02 13:55:00|982.4|982.1|980.7|980.4|982.9|982.6|980.3|980|64010
1685714400000|2023-06-02 14:00:00|980.6|980.3|979.8|979.5|980.7|980.3|979.2|978.9|64510
1685714700000|2023-06-02 14:05:00|980.2|979.9|980.3|980|980.7|980.4|979.4|979.1|26997
1685715000000|2023-06-02 14:10:00|980.2|980.1|982.5|982.3|982.7|982.4|980.2|980|33238
1685715300000|2023-06-02 14:15:00|982.4|982.2|982.2|982|983|982.9|981.7|981.5|28905
1685715600000|2023-06-02 14:20:00|982.3|982.1|982.8|982.7|983.8|983.7|982.2|982.1|81684
1685715900000|2023-06-02 14:25:00|982.7|982.4|983.9|983.6|984.7|984.4|982.7|982.4|38384
1685716200000|2023-06-02 14:30:00|983.8|983.5|984.5|984.2|984.5|984.2|983.2|983|22379
1685716500000|2023-06-02 14:35:00|984.4|984|984.8|984.7|984.8|984.7|984|983.7|34276
1685716800000|2023-06-02 14:40:00|984.9|984.8|985.5|985.4|985.8|985.6|984.6|984.4|110834
1685717100000|2023-06-02 14:45:00|985.3|985.1|984.8|984.6|986.1|985.9|984.5|984.4|53049
1685717400000|2023-06-02 14:50:00|984.7|984.5|984.9|984.6|985.2|985|983.7|983.5|28662
1685717700000|2023-06-02 14:55:00|985.1|984.7|985.6|985.3|985.7|985.4|984.7|984.5|33116
1685718000000|2023-06-02 15:00:00|985.5|985.4|986.5|986.4|986.7|986.6|985.4|985.2|68431
1685718300000|2023-06-02 15:05:00|986.6|986.3|986.8|986.6|986.9|986.6|985.8|985.6|48968
1685718600000|2023-06-02 15:10:00|986.9|986.8|987.2|987.1|987.6|987.4|986.5|986.3|65066
1685718900000|2023-06-02 15:15:00|987.1|987|987.5|987.3|987.8|987.7|987|986.8|60519
1685719200000|2023-06-02 15:20:00|987.6|987.4|987.3|987.1|988.6|988.4|987.1|986.9|72860
1685719500000|2023-06-02 15:25:00|987.2|987|985.7|985.4|987.3|987.1|985.3|985.1|84529
1685948400000|2023-06-05 07:00:00|989.9|988.4|988.6|987.9|993.2|992.3|987.6|986.9|26052
1685948700000|2023-06-05 07:05:00|988.5|987.8|987|986.3|989.1|988.3|986.6|985.9|23377
1685949000000|2023-06-05 07:10:00|987.1|986.4|986.8|986.2|988.4|987.8|986.3|985.7|13573
1685949300000|2023-06-05 07:15:00|986.7|986.1|989.4|989|989.7|989.1|986.5|986.1|19850
1685949600000|2023-06-05 07:20:00|989.5|989.1|987.3|986.8|989.6|989.1|986.6|986.3|23093
1685949900000|2023-06-05 07:25:00|987.2|986.9|989.6|989.3|989.8|989.3|986.9|986.5|27449
1685950200000|2023-06-05 07:30:00|989.3|989|991|990.6|991.1|990.6|987.5|987.2|37691
1685950500000|2023-06-05 07:35:00|991.1|990.7|991.5|991|991.5|991.3|989.8|989.4|41065
1685950800000|2023-06-05 07:40:00|991.4|991.1|989.3|989.1|992.3|992|989|988.5|26964
1685951100000|2023-06-05 07:45:00|989.8|989|989.4|989|989.8|989.4|987.5|987.3|33738
1685951400000|2023-06-05 07:50:00|989.3|989.1|989.9|989.5|990.6|990.3|988.8|988.4|20898
1685951700000|2023-06-05 07:55:00|990|989.6|990.5|990|991.1|990.7|989.5|989.1|17066
1685952000000|2023-06-05 08:00:00|990.6|990.1|991.8|991.5|992|991.7|990.2|989.9|43507
1685952300000|2023-06-05 08:05:00|992|991.6|990.6|990.1|993|992.7|990.4|990.1|24259
1685952600000|2023-06-05 08:10:00|990.5|990.2|988|987.9|990.7|990.4|987.6|987.3|9762
1685952900000|2023-06-05 08:15:00|988.2|987.8|987.8|987.5|988.8|988.5|987.5|987.2|15008
1685953200000|2023-06-05 08:20:00|987.9|987.6|988.5|988.2|988.6|988.4|987|986.8|17685
1685953500000|2023-06-05 08:25:00|988.6|988.3|988.2|987.9|988.6|988.4|987.8|987.5|29307
1685953800000|2023-06-05 08:30:00|988.1|988|988.5|988.2|989|988.7|986.5|986.1|14225
1685954100000|2023-06-05 08:35:00|988.4|988|988.4|988.2|988.8|988.7|988.1|987.8|17251
1685954400000|2023-06-05 08:40:00|988.5|988.3|988.4|988.1|988.6|988.3|987.6|987.3|12653
1685954700000|2023-06-05 08:45:00|988.3|988|989|988.7|989|988.8|988.3|988|10875
1685955000000|2023-06-05 08:50:00|988.9|988.8|989.5|989.2|990|989.7|988.8|988.6|15672
1685955300000|2023-06-05 08:55:00|989.4|989.1|989.5|989.2|990.3|990|988.9|988.6|53492
1685955600000|2023-06-05 09:00:00|989.6|989.3|988|987.8|990|989.7|987.9|987.7|10528
1685955900000|2023-06-05 09:05:00|988.1|987.9|988.1|987.9|988.5|988.3|987.6|987.3|17028
1685956200000|2023-06-05 09:10:00|988|987.8|987.5|987.2|988.6|988.3|987.1|987|11554
1685956500000|2023-06-05 09:15:00|987.4|987.1|986.9|986.7|987.4|987.1|986.8|986.6|11815
1685956800000|2023-06-05 09:20:00|987.2|987|986.8|986.7|987.7|987.4|986.8|986.5|6804
1685957100000|2023-06-05 09:25:00|986.7|986.6|988.1|987.8|988.1|987.8|986.4|986.2|9391
1685957400000|2023-06-05 09:30:00|988|987.9|988.2|987.9|988.3|988.1|987.8|987.6|5534
1685957700000|2023-06-05 09:35:00|988.3|988|987.7|987.5|989|988.8|987.7|987.4|8907
1685958000000|2023-06-05 09:40:00|987.8|987.4|987.6|987.3|987.8|987.7|987.1|986.8|5977
1685958300000|2023-06-05 09:45:00|987.5|987.2|988.5|988.4|988.6|988.4|987.5|987.2|6170
1685958600000|2023-06-05 09:50:00|988.6|988.3|987.2|987|988.6|988.4|986.8|986.6|10506
1685958900000|2023-06-05 09:55:00|987.3|987.1|986.7|986.4|987.5|987.2|986.6|986.3|7723
1685959200000|2023-06-05 10:00:00|987|986.5|987.1|986.8|987.2|987|986.2|986|16079
1685959500000|2023-06-05 10:05:00|987.2|986.9|986.2|986|987.4|987.1|986.2|986|9384
1685959800000|2023-06-05 10:10:00|986.5|986.2|986.1|985.8|986.7|986.4|985.6|985.3|11738
1685960100000|2023-06-05 10:15:00|986.2|985.9|987.1|987|987.1|987|986.2|985.9|10999
1685960400000|2023-06-05 10:20:00|987.3|987.2|985.8|985.5|987.3|987.2|985.7|985.5|13015
1685960700000|2023-06-05 10:25:00|985.7|985.6|986.1|986|986.7|986.4|985.6|985.3|5266
1685961000000|2023-06-05 10:30:00|986.5|986.2|987|986.7|987|986.8|986.4|986.1|5319
1685961300000|2023-06-05 10:35:00|986.9|986.6|986.7|986.4|987.1|986.8|986.5|986.2|219
1685961600000|2023-06-05 10:40:00|986.6|986.3|987.1|986.8|987.1|986.8|986.2|986.1|4032
1685961900000|2023-06-05 10:45:00|987|986.9|987|986.7|987.6|987.3|987|986.7|2400
1685962200000|2023-06-05 10:50:00|986.9|986.6|987.1|986.8|987.8|987.5|986.7|986.4|5346
1685962500000|2023-06-05 10:55:00|987|986.7|986.6|986.3|987|986.8|986.2|986.1|6737
1685962800000|2023-06-05 11:00:00|986.7|986.2|985.5|985.3|986.8|986.2|985.3|985.1|14644
1685963100000|2023-06-05 11:05:00|985.8|985.6|985.8|985.5|986.3|986|985.6|985.3|20739
1685963400000|2023-06-05 11:10:00|985.9|985.6|985.6|985.3|985.9|985.7|985.5|985.2|9431
1685963700000|2023-06-05 11:15:00|985.7|985.4|985.8|985.5|985.8|985.5|985.3|985.1|5352
1685964000000|2023-06-05 11:20:00|986|985.6|985.4|985.1|986.3|986|985.4|985.1|8585
1685964300000|2023-06-05 11:25:00|985.5|985.2|985.9|985.6|985.9|985.6|985.3|985.1|6745
1685964600000|2023-06-05 11:30:00|985.8|985.5|984.8|984.6|985.8|985.5|984.5|984.2|31035
1685964900000|2023-06-05 11:35:00|984.9|984.7|983.4|983.1|985.2|984.9|983.4|983.1|8414
1685965200000|2023-06-05 11:40:00|983.3|982.9|983.3|983|984.4|984.1|983|982.7|14979
1685965500000|2023-06-05 11:45:00|983.6|983.1|983.8|983.6|983.9|983.7|983.1|982.8|5358
1685965800000|2023-06-05 11:50:00|983.7|983.4|983.3|983|983.9|983.7|983.2|982.9|4460
1685966100000|2023-06-05 11:55:00|983.2|983.1|982.7|982.5|983.2|983.1|982.4|982.2|6212
1685966400000|2023-06-05 12:00:00|982.6|982.2|982.1|981.9|982.7|982.5|981.7|981.4|9084
1685966700000|2023-06-05 12:05:00|982.2|981.8|983|982.8|983|982.8|982.1|981.8|6189
1685967000000|2023-06-05 12:10:00|983.3|982.9|981.1|980.8|983.3|983.1|981.1|980.8|17735
1685967300000|2023-06-05 12:15:00|981.2|980.9|981.7|981.4|981.8|981.6|981.1|980.8|18587
1685967600000|2023-06-05 12:20:00|981.6|981.1|981.3|981|981.8|981.6|981.1|980.9|12205
1685967900000|2023-06-05 12:25:00|981.2|980.9|980.6|980.3|981.3|981.1|979.8|979.5|8873
1685968200000|2023-06-05 12:30:00|980.5|980.5|980.4|980.1|981|980.8|980.3|980|9623
1685968500000|2023-06-05 12:35:00|980.3|979.9|980.7|980.4|980.8|980.5|979.8|979.5|8753
1685968800000|2023-06-05 12:40:00|980.8|980.5|981.2|980.9|981.4|981.1|980.8|980.5|6916
1685969100000|2023-06-05 12:45:00|981.1|980.8|980.8|980.5|981.3|981.1|980.7|980.4|2496
1685969400000|2023-06-05 12:50:00|980.9|980.7|981.1|980.8|981.4|981.2|980.8|980.6|18328
1685969700000|2023-06-05 12:55:00|981|980.6|981.1|980.9|981.5|981.2|980.6|980.3|11109
1685970000000|2023-06-05 13:00:00|981|980.7|980.4|980.1|981.3|981.1|980.3|980|9554
1685970300000|2023-06-05 13:05:00|980.5|980.2|980.4|980|980.9|980.6|980.1|979.9|5129
1685970600000|2023-06-05 13:10:00|980.3|980.1|980.4|980.1|980.8|980.6|980|979.8|18948
1685970900000|2023-06-05 13:15:00|980.3|979.9|980.4|980.1|980.4|980.1|979.9|979.7|6597
1685971200000|2023-06-05 13:20:00|980.5|980.2|979.9|979.7|980.6|980.3|979.6|979.4|30486
1685971500000|2023-06-05 13:25:00|979.8|979.5|979.5|979.2|980|979.8|978.9|978.6|20404
1685971800000|2023-06-05 13:30:00|979.7|979.3|979.3|979|981|980.7|978.8|978.5|26038
1685972100000|2023-06-05 13:35:00|979.1|978.7|977.7|977.5|979.4|979.1|977.7|977.4|29918
1685972400000|2023-06-05 13:40:00|977.6|977.4|976.2|975.9|977.7|977.4|976.1|975.8|33220
1685972700000|2023-06-05 13:45:00|976.5|976|976.9|976.7|976.9|976.7|975.5|975.3|60025
1685973000000|2023-06-05 13:50:00|977|976.5|974.7|974.5|977|976.8|974.4|974.1|38667
1685973300000|2023-06-05 13:55:00|974.9|974.4|972.4|972|975.3|975|972.3|972|42698
1685973600000|2023-06-05 14:00:00|973.4|972.1|971.5|971.2|973.4|973|970.9|970.7|32358
1685973900000|2023-06-05 14:05:00|971.6|970.9|966.6|966.3|971.6|971.2|966.5|966.1|42225
1685974200000|2023-06-05 14:10:00|966.5|966.2|963.6|963.2|966.5|966.2|962.2|962|82637
1685974500000|2023-06-05 14:15:00|963.4|963.3|966.4|966.2|966.7|966.4|961.7|961.3|102413
1685974800000|2023-06-05 14:20:00|965.8|965.4|965.4|965.2|966.2|965.9|964.1|964|53070
1685975100000|2023-06-05 14:25:00|965.3|965.1|962.3|962|965.7|965.4|962.3|962|85293
1685975400000|2023-06-05 14:30:00|962.5|962.2|965.1|964.8|966|965.7|961.4|961.1|137879
1685975700000|2023-06-05 14:35:00|964.8|964.7|967.8|967.5|968.2|967.9|964.1|963.8|64517
1685976000000|2023-06-05 14:40:00|967.7|967.4|970|969.7|970.8|970.4|967.4|967.1|31214
1685976300000|2023-06-05 14:45:00|970.4|970|971.7|971.3|971.7|971.4|969.9|969.5|67139
1685976600000|2023-06-05 14:50:00|971.6|971.4|969.7|969.4|972|971.7|969.7|969.4|39544
1685976900000|2023-06-05 14:55:00|969.9|969.5|969.6|969.3|970.2|969.9|967.9|967.7|21925
1685977200000|2023-06-05 15:00:00|970|969.4|970.4|970.2|971.4|971.1|969.7|969.4|34341
1685977500000|2023-06-05 15:05:00|970.3|969.8|971|970.7|971|970.8|969.5|969.3|84095
1685977800000|2023-06-05 15:10:00|970.9|970.6|969.7|969.5|971.1|970.9|969.2|969|32507
1685978100000|2023-06-05 15:15:00|970|969.8|970|969.8|970.6|970.4|969.7|969.5|50450
1685978400000|2023-06-05 15:20:00|969.9|969.9|970.3|970.2|970.4|970.2|969.5|969.3|46899
1685978700000|2023-06-05 15:25:00|970.2|970.1|971.2|971|971.3|971.2|969.9|969.7|63990
1686034800000|2023-06-06 07:00:00|967.2|965|964.2|963.3|969.7|968.1|961.6|960.8|74269
1686035100000|2023-06-06 07:05:00|964.1|963.2|964.8|964.3|966.1|965.6|963|962.4|20720
1686035400000|2023-06-06 07:10:00|964.6|964.2|966.2|965.7|966.7|966.3|964.1|963.8|17485
1686035700000|2023-06-06 07:15:00|966|965.8|964.2|963.6|967.2|966.8|964.2|963.6|16911
1686036000000|2023-06-06 07:20:00|964.1|963.7|963.1|962.9|965.5|965.2|962.3|962|16812
1686036300000|2023-06-06 07:25:00|963.4|963|966.1|965.6|967.8|967.3|963.3|963|19370
1686036600000|2023-06-06 07:30:00|966.3|965.8|968.3|967.9|969.5|969|965.7|965.2|27938
1686036900000|2023-06-06 07:35:00|968.2|967.8|965|964.6|968.2|968|964.3|963.9|31424
1686037200000|2023-06-06 07:40:00|964.7|964.3|964.9|964.5|965.8|965.4|964.2|963.7|6786
1686037500000|2023-06-06 07:45:00|964.8|964.4|965.8|965.4|966.2|965.9|964.3|964|10071
1686037800000|2023-06-06 07:50:00|965.7|965.5|968.9|968.5|968.9|968.6|965.5|965.2|16863
1686038100000|2023-06-06 07:55:00|969|968.6|969.1|968.7|969.4|969|967.9|967.6|8012
1686038400000|2023-06-06 08:00:00|969.2|968.8|968.1|967.8|969.6|969.2|967.1|966.7|11536
1686038700000|2023-06-06 08:05:00|968.5|968.1|966.8|966.4|969|968.6|966.7|966.4|14126
1686039000000|2023-06-06 08:10:00|966.7|966.2|966.1|965.8|967.1|966.7|965.4|965|22488
1686039300000|2023-06-06 08:15:00|966|965.7|966.6|966.2|967|966.7|965.7|965.3|19191
1686039600000|2023-06-06 08:20:00|966.5|966.3|966.5|966.2|967.1|966.9|965.7|965.2|11782
1686039900000|2023-06-06 08:25:00|966.4|966.1|965.4|965.1|966.6|966.2|965.3|965.1|8969
1686040200000|2023-06-06 08:30:00|965.3|965.3|964.4|964.2|965.7|965.5|963.9|963.6|6796
1686040500000|2023-06-06 08:35:00|964.7|964.4|964.9|964.6|966.2|965.8|964.3|964|8947
1686040800000|2023-06-06 08:40:00|964.8|964.5|964.6|964.3|966|965.7|964.4|964.1|21262
1686041100000|2023-06-06 08:45:00|964.8|964.4|963.4|963.2|965|964.6|963.1|962.8|17893
1686041400000|2023-06-06 08:50:00|963.8|963.5|962.8|962.6|964|963.7|962.5|962.3|9947
1686041700000|2023-06-06 08:55:00|962.7|962.4|961.6|961.3|962.8|962.5|961.5|961.2|70132
1686042000000|2023-06-06 09:00:00|961.7|961.4|963.1|962.9|963.8|963.4|961.4|961|11886
1686042300000|2023-06-06 09:05:00|963.6|963.3|962.4|962.1|963.9|963.6|962|961.6|11176
1686042600000|2023-06-06 09:10:00|962.9|962.2|963.4|963|963.9|963.6|962.5|962.2|13714
1686042900000|2023-06-06 09:15:00|963.5|963.1|963.2|962.9|963.7|963.4|962.3|962|7676
1686043200000|2023-06-06 09:20:00|963|962.8|965|964.8|965|964.8|963|962.7|11917
1686043500000|2023-06-06 09:25:00|964.9|964.7|964.2|963.9|965.6|965.3|963.7|963.5|3572
1686043800000|2023-06-06 09:30:00|964.1|964|966|965.7|966.1|965.8|963.9|963.6|7401
1686044100000|2023-06-06 09:35:00|965.8|965.6|966.3|966|966.3|966.1|965.4|965.1|15474
1686044400000|2023-06-06 09:40:00|966.6|966.1|966.6|966.3|966.9|966.7|965.3|965|17805
1686044700000|2023-06-06 09:45:00|966.7|966.4|966.1|965.9|967.1|966.8|965.9|965.6|9894
1686045000000|2023-06-06 09:50:00|966.4|966|966.8|966.5|966.9|966.6|966|965.8|2916
1686045300000|2023-06-06 09:55:00|966.9|966.6|968.6|968.3|968.9|968.6|966.8|966.5|17365
1686045600000|2023-06-06 10:00:00|968.8|968.4|967.6|967.4|968.9|968.7|967.4|967.1|13993
1686045900000|2023-06-06 10:05:00|967.4|967.1|969.1|968.9|969.2|969|967.4|967.1|23773
1686046200000|2023-06-06 10:10:00|969|968.8|969.4|969.2|970.3|970.1|968.9|968.6|15050
1686046500000|2023-06-06 10:15:00|969.3|969.1|967.4|967.1|969.4|969.2|967.3|967|10443
1686046800000|2023-06-06 10:20:00|967.3|967.5|966.4|966.1|968|967.7|966.2|965.8|14430
1686047100000|2023-06-06 10:25:00|966.3|966.2|967.2|966.9|967.7|967.4|966.3|966.2|11013
1686047400000|2023-06-06 10:30:00|967.3|967|966.5|966.3|967.3|967|966.3|966|11375
1686047700000|2023-06-06 10:35:00|966.8|966.4|967.4|967.1|967.7|967.3|966.5|966.3|13572
1686048000000|2023-06-06 10:40:00|967.5|967.2|966.8|966.5|967.6|967.3|966.5|966.3|11466
1686048300000|2023-06-06 10:45:00|966.9|966.6|966.3|966.1|967.2|966.8|966.2|965.9|3631
1686048600000|2023-06-06 10:50:00|966.4|966.2|965.1|964.8|966.8|966.5|964.7|964.4|9004
1686048900000|2023-06-06 10:55:00|965|964.7|965|964.8|965.7|965.4|964.6|964.3|12661
1686049200000|2023-06-06 11:00:00|965.5|965.2|966|965.7|966.1|965.8|964.6|964.3|8625
1686049500000|2023-06-06 11:05:00|965.9|965.8|965|964.7|966|965.8|964.5|964.2|9831
1686049800000|2023-06-06 11:10:00|965.1|964.9|965|964.7|965.8|965.5|964.4|964.1|8651
1686050100000|2023-06-06 11:15:00|964.8|964.6|964.7|964.5|965.1|964.8|964.1|963.9|5919
1686050400000|2023-06-06 11:20:00|964.8|964.6|964.4|964.2|965.4|965.1|964.4|964.2|16642
1686050700000|2023-06-06 11:25:00|964.3|964.1|964.6|964.4|965.1|964.9|964.3|964.1|4445
1686051000000|2023-06-06 11:30:00|964.8|964.6|965.4|965.3|965.6|965.3|964.1|963.9|12274
1686051300000|2023-06-06 11:35:00|965.7|965.4|964.8|964.5|966.3|966|964.7|964.4|26360
1686051600000|2023-06-06 11:40:00|964.7|964.6|964.4|964.1|964.7|964.6|963.7|963.4|6654
1686051900000|2023-06-06 11:45:00|964.5|964.2|965.6|965.3|965.7|965.4|964.5|964.2|3927
1686052200000|2023-06-06 11:50:00|965.5|965.2|965.8|965.6|966|965.7|965.3|965.2|3949
1686052500000|2023-06-06 11:55:00|966|965.7|965.8|965.7|966.5|966.2|965.5|965.2|17073
1686052800000|2023-06-06 12:00:00|965.7|965.5|966.8|966.5|967|966.8|965.7|965.5|11907
1686053100000|2023-06-06 12:05:00|966.7|966.6|967.7|967.4|967.8|967.5|966.7|966.5|10541
1686053400000|2023-06-06 12:10:00|967.6|967.5|968.2|967.9|968.4|968.1|967.5|967.3|14103
1686053700000|2023-06-06 12:15:00|968.1|968|969.2|968.9|969.4|969.1|968.1|968|6070
1686054000000|2023-06-06 12:20:00|969.4|969|968.7|968.4|969.4|969.1|968.7|968.4|5188
1686054300000|2023-06-06 12:25:00|968.6|968.5|968.2|968|968.9|968.7|968.2|968|4562
1686054600000|2023-06-06 12:30:00|968.3|968.1|968.6|968.3|968.9|968.6|968.2|968.1|7819
1686054900000|2023-06-06 12:35:00|968.5|968.4|968.2|967.9|968.9|968.7|968.2|967.9|14422
1686055200000|2023-06-06 12:40:00|968.3|968|968.4|968.1|968.5|968.2|967.4|967.1|17247
1686055500000|2023-06-06 12:45:00|968.3|968|968.3|968.1|968.7|968.4|968|967.8|23340
1686055800000|2023-06-06 12:50:00|968.2|968|968.7|968.5|969.2|968.9|967.9|967.7|30451
1686056100000|2023-06-06 12:55:00|968.8|968.6|968.2|967.9|968.9|968.7|967.6|967.3|45941
1686056400000|2023-06-06 13:00:00|968.1|967.8|968.4|968.3|968.6|968.4|967.5|967.2|28471
1686056700000|2023-06-06 13:05:00|968.6|968.4|968.1|967.9|968.7|968.5|967.9|967.7|8073
1686057000000|2023-06-06 13:10:00|968|967.8|967.4|967.1|968.4|968.1|967.3|967.1|21178
1686057300000|2023-06-06 13:15:00|967.3|967.2|966.4|966.1|967.6|967.5|966.4|966.1|8072
1686057600000|2023-06-06 13:20:00|966.5|966.2|967|966.7|967.4|967.3|966.5|966.2|11035
1686057900000|2023-06-06 13:25:00|966.9|966.6|966.8|966.6|967.4|967.2|966.6|966.3|13182
1686058200000|2023-06-06 13:30:00|967|966.7|969.5|969.2|969.5|969.3|966.2|966|37104
1686058500000|2023-06-06 13:35:00|969.7|969.3|973.5|973.1|974.8|974.4|969.6|969.3|52216
1686058800000|2023-06-06 13:40:00|973.4|973.2|973.1|973|974.1|973.8|972.2|971.8|34098
1686059100000|2023-06-06 13:45:00|973|972.7|973.6|973.3|975.5|975.2|972.5|972.2|31960
1686059400000|2023-06-06 13:50:00|973.9|973.4|973.4|973.1|974.5|974.2|973.4|973|24561
1686059700000|2023-06-06 13:55:00|973.5|973.4|972.1|971.8|974|973.8|972|971.7|41799
1686060000000|2023-06-06 14:00:00|972.5|971.7|973.6|973.3|974.6|974.3|972.4|971.7|61042
1686060300000|2023-06-06 14:05:00|973.7|973.4|974.9|974.6|974.9|974.6|972.7|972.4|28555
1686060600000|2023-06-06 14:10:00|974.8|974.5|973.5|973.2|976.2|975.9|973.4|973.1|108377
1686060900000|2023-06-06 14:15:00|973.7|973.3|975.2|974.9|975.4|975.1|973.1|972.9|20304
1686061200000|2023-06-06 14:20:00|975.3|975|974.7|974.4|975.3|975|974|973.8|17226
1686061500000|2023-06-06 14:25:00|974.8|974.5|973.7|973.4|975.1|974.9|973.6|973.3|19998
1686061800000|2023-06-06 14:30:00|974|973.5|974.5|974.2|975.1|974.8|973.7|973.4|11253
1686062100000|2023-06-06 14:35:00|974.6|974.3|974.2|973.9|974.9|974.6|973.8|973.6|16456
1686062400000|2023-06-06 14:40:00|974.3|974|975|974.7|975.3|975|974.3|974|22966
1686062700000|2023-06-06 14:45:00|974.9|974.8|975.5|975.2|975.7|975.5|974.8|974.7|24869
1686063000000|2023-06-06 14:50:00|975.4|975.3|974.9|974.7|975.9|975.6|974.9|974.7|12054
1686063300000|2023-06-06 14:55:00|975|974.6|975.2|975|975.2|975.1|974.1|973.8|11021
1686063600000|2023-06-06 15:00:00|975.3|975.1|977.7|977.6|977.8|977.6|975|974.8|33415
1686063900000|2023-06-06 15:05:00|977.8|977.5|979.5|979.3|979.6|979.3|977.8|977.5|35391
1686064200000|2023-06-06 15:10:00|979.7|979.4|979.1|978.8|980|979.8|979|978.7|46516
1686064500000|2023-06-06 15:15:00|979|978.9|980.9|980.7|981|980.8|979|978.8|43580
1686064800000|2023-06-06 15:20:00|980.8|980.8|979|978.8|980.9|980.8|979|978.8|37695
1686065100000|2023-06-06 15:25:00|978.9|978.7|978.2|978|979.1|978.9|978.1|977.8|62099
1686121200000|2023-06-07 07:00:00|983.4|982.7|983.2|982.6|984.6|983.5|981.2|980.1|90062
1686121500000|2023-06-07 07:05:00|983.5|982.7|982.2|981.7|985.7|985.1|982|981.7|32299
1686121800000|2023-06-07 07:10:00|981.9|981.5|979|978.6|982|981.5|976.5|976|20190
1686122100000|2023-06-07 07:15:00|979.1|979.1|977.6|977|979.6|979.1|976.2|975.7|26371
1686122400000|2023-06-07 07:20:00|977.7|977.1|976.9|976.7|978.5|978.1|976.1|975.8|33569
1686122700000|2023-06-07 07:25:00|976.8|976.5|975.8|975.4|978.7|978.2|975.1|974.6|34598
1686123000000|2023-06-07 07:30:00|975.7|975.3|974.5|974|977.4|977|974|973.6|26415
1686123300000|2023-06-07 07:35:00|974.4|973.8|971.6|971.2|974.4|974|971.5|971|24566
1686123600000|2023-06-07 07:40:00|971.5|970.9|972.3|971.9|972.3|971.9|969.9|969.5|65865
1686123900000|2023-06-07 07:45:00|972.4|972.2|969|968.8|972.7|972.2|969|968.8|38762
1686124200000|2023-06-07 07:50:00|969.1|968.4|971.9|971.5|971.9|971.5|968.5|968.2|14465
1686124500000|2023-06-07 07:55:00|972.2|971.8|972.2|971.9|973.2|972.8|971.6|971.2|20421
1686124800000|2023-06-07 08:00:00|972.3|971.8|972.5|972.1|973.3|972.9|971.3|971|14117
1686125100000|2023-06-07 08:05:00|972.3|972|973.6|973.3|973.8|973.7|971.8|971.6|12882
1686125400000|2023-06-07 08:10:00|973.5|973.1|974.6|974.3|974.8|974.4|973.1|972.9|17277
1686125700000|2023-06-07 08:15:00|974.8|974.4|973.7|973.2|975|974.7|973.4|973.1|22119
1686126000000|2023-06-07 08:20:00|973.6|973.1|974.1|973.7|975.8|975.5|973.2|972.9|22373
1686126300000|2023-06-07 08:25:00|974|973.8|975.6|975.2|975.8|975.4|973.5|973.1|11231
1686126600000|2023-06-07 08:30:00|975.5|975.3|975.3|974.9|975.9|975.5|974|973.7|5738
1686126900000|2023-06-07 08:35:00|975.2|974.7|974.8|974.4|975.4|975.2|974.3|974|7897
1686127200000|2023-06-07 08:40:00|974.7|974.1|974.1|973.8|975.1|974.8|974|973.7|10140
1686127500000|2023-06-07 08:45:00|973.9|973.6|973.7|973.3|974.2|973.8|972.5|972.3|7739
1686127800000|2023-06-07 08:50:00|973.6|973.2|973.7|973.4|973.7|973.4|972.9|972.6|15786
1686128100000|2023-06-07 08:55:00|973.6|973.3|972.8|972.5|973.9|973.6|972.8|972.5|2717
1686128400000|2023-06-07 09:00:00|972.7|972.4|972.9|972.6|973|972.7|972.2|972|12739
1686128700000|2023-06-07 09:05:00|972.8|972.7|971.8|971.6|973.3|973.1|971.5|971.2|13314
1686129000000|2023-06-07 09:10:00|971.9|971.7|971.5|971.4|971.9|971.7|970.7|970.4|24382
1686129300000|2023-06-07 09:15:00|971.6|971.2|971.5|971.3|972|971.7|971|970.7|18175
1686129600000|2023-06-07 09:20:00|971.4|971.2|972.1|971.9|972.2|971.9|971.1|970.8|8054
1686129900000|2023-06-07 09:25:00|972|971.8|971.7|971.5|972.2|971.9|971.2|971.1|4229
1686130200000|2023-06-07 09:30:00|971.6|971.4|972.6|972.3|973.4|973.2|971.6|971.4|13971
1686130500000|2023-06-07 09:35:00|972.5|972.2|973.5|973.2|974.5|974.2|972.5|972.2|6281
1686130800000|2023-06-07 09:40:00|973.4|972.9|973.6|973.3|973.7|973.5|972.9|972.6|10997
1686131100000|2023-06-07 09:45:00|973.5|973.4|973.7|973.4|974.1|973.8|973|972.9|6722
1686131400000|2023-06-07 09:50:00|973.6|973.7|973.9|973.7|974.4|974.2|973.6|973.5|16390
1686131700000|2023-06-07 09:55:00|974|973.4|973|972.8|974|973.5|972.8|972.5|4161
1686132000000|2023-06-07 10:00:00|973.1|972.9|973.2|972.9|973.8|973.5|972.8|972.6|7212
1686132300000|2023-06-07 10:05:00|973.3|973|973.5|973.2|974.8|974.6|973.2|972.9|8814
1686132600000|2023-06-07 10:10:00|973.6|973.3|973.7|973.4|974.4|974.2|973.6|973.3|7371
1686132900000|2023-06-07 10:15:00|973.8|973.5|975.3|975.1|975.3|975.1|973.7|973.4|4744
1686133200000|2023-06-07 10:20:00|975.4|975.2|977.8|977.5|977.8|977.5|975.3|975|23704
1686133500000|2023-06-07 10:25:00|977.7|977.4|978.2|977.9|978.8|978.6|977.7|977.4|23853
1686133800000|2023-06-07 10:30:00|978.1|977.8|978.8|978.5|978.8|978.6|978|977.7|2569
1686134100000|2023-06-07 10:35:00|978.7|978.4|978.3|978.1|978.8|978.4|977.8|977.5|17467
1686134400000|2023-06-07 10:40:00|978.4|978|979|978.7|979|978.8|977.8|977.5|6013
1686134700000|2023-06-07 10:45:00|978.9|978.6|978|977.8|979|978.8|977.7|977.5|13803
1686135000000|2023-06-07 10:50:00|977.8|977.7|979.1|978.8|979.4|979.2|977.6|977.4|16879
1686135300000|2023-06-07 10:55:00|978.9|978.9|979|978.8|979.4|979.1|978.2|977.9|11030
1686135600000|2023-06-07 11:00:00|978.8|978.5|979.2|978.9|979.5|979.2|978.2|978|11599
1686135900000|2023-06-07 11:05:00|979.1|979|979.9|979.6|980|979.7|979|978.8|4749
1686136200000|2023-06-07 11:10:00|980|979.7|981.1|981|981.3|981.1|979.5|979.2|51442
1686136500000|2023-06-07 11:15:00|981|980.8|981|980.8|981.7|981.4|980.5|980.2|18055
1686136800000|2023-06-07 11:20:00|980.9|980.6|980.1|979.8|981.1|980.9|979.9|979.7|13346
1686137100000|2023-06-07 11:25:00|980.2|979.9|979.8|979.6|980.2|980|979.6|979.4|5917
1686137400000|2023-06-07 11:30:00|979.7|979.7|980.5|980.3|980.8|980.5|979.7|979.6|13481
1686137700000|2023-06-07 11:35:00|980.6|980.4|980|979.7|981|980.7|980|979.7|3851
1686138000000|2023-06-07 11:40:00|979.9|979.5|980.5|980.3|980.8|980.5|979.7|979.5|9101
1686138300000|2023-06-07 11:45:00|980.8|980.4|981|980.7|981|980.8|979.9|979.6|5528
1686138600000|2023-06-07 11:50:00|980.9|980.6|981.4|981.1|981.4|981.1|980.2|980|6745
1686138900000|2023-06-07 11:55:00|981.3|981.3|980.6|980.4|982.5|982.2|980.6|980.3|19944
1686139200000|2023-06-07 12:00:00|980.5|980.5|981.5|981.2|981.6|981.3|980.5|980.5|17476
1686139500000|2023-06-07 12:05:00|981.7|981.3|980.9|980.7|981.8|981.5|980.8|980.7|34103
1686139800000|2023-06-07 12:10:00|981|980.6|980|979.7|981.4|981.2|979.9|979.7|13486
1686140100000|2023-06-07 12:15:00|979.9|979.6|980.9|980.6|981|980.6|979.7|979.4|7257
1686140400000|2023-06-07 12:20:00|981|980.7|981|980.8|981.4|981.1|980.9|980.7|1199
1686140700000|2023-06-07 12:25:00|981.1|980.9|980|979.8|981.5|981.3|980|979.8|14657
1686141000000|2023-06-07 12:30:00|979.9|979.6|979.7|979.4|980.1|979.7|978.8|978.6|29742
1686141300000|2023-06-07 12:35:00|979.8|979.5|980.3|980.2|980.3|980.2|979.6|979.4|28739
1686141600000|2023-06-07 12:40:00|980.4|980.3|981.3|981|981.5|981.2|980.3|980|26914
1686141900000|2023-06-07 12:45:00|981.2|980.9|981.2|980.9|981.3|981|980.3|980.1|7855
1686142200000|2023-06-07 12:50:00|981.1|980.8|981|980.8|981.3|981.1|980.4|980.3|30837
1686142500000|2023-06-07 12:55:00|980.9|980.7|981.2|981.1|981.5|981.2|980.8|980.6|12679
1686142800000|2023-06-07 13:00:00|980.9|980.8|980.4|980.2|980.9|980.8|980.1|979.9|20388
1686143100000|2023-06-07 13:05:00|980.3|980.3|980.2|980.1|980.7|980.6|980.2|979.9|37204
1686143400000|2023-06-07 13:10:00|980.5|980.2|980.1|980|980.9|980.7|980.1|980|4808
1686143700000|2023-06-07 13:15:00|980.2|980.1|980.6|980.4|980.7|980.4|980.2|980|5216
1686144000000|2023-06-07 13:20:00|980.5|980.3|980.9|980.7|981|980.8|980.2|980|8920
1686144300000|2023-06-07 13:25:00|981|980.8|981.2|980.9|981.4|981.2|980.8|980.6|32114
1686144600000|2023-06-07 13:30:00|981.3|981|979.1|978.8|981.3|981.1|978.5|978.2|58082
1686144900000|2023-06-07 13:35:00|979|978.9|981.2|980.9|981.5|981.4|978.7|978.6|90695
1686145200000|2023-06-07 13:40:00|981.1|980.8|979.5|979.2|981.3|981|978.9|978.6|32408
1686145500000|2023-06-07 13:45:00|979.6|979.3|979.6|979.4|980.2|980|978.8|978.5|40565
1686145800000|2023-06-07 13:50:00|979.7|979.3|980.2|980|980.6|980.4|979.7|979.3|27649
1686146100000|2023-06-07 13:55:00|980.3|980.1|981|980.7|981.5|981.2|980.1|979.9|39433
1686146400000|2023-06-07 14:00:00|980.9|980.8|981.5|981.2|981.5|981.3|980.8|980.5|62563
1686146700000|2023-06-07 14:05:00|981.4|981.1|981.4|981.2|981.6|981.3|980|979.8|57003
1686147000000|2023-06-07 14:10:00|981.3|981.3|980.7|980.5|981.5|981.3|980.3|980|40768
1686147300000|2023-06-07 14:15:00|981|980.7|980.3|980.1|981.4|981.3|980.3|980|24172
1686147600000|2023-06-07 14:20:00|980.1|979.9|979.5|979.2|980.9|980.6|979|978.9|26006
1686147900000|2023-06-07 14:25:00|979.4|979.1|980.7|980.4|980.7|980.4|978.4|978.2|56859
1686148200000|2023-06-07 14:30:00|980.6|980.5|981.1|980.9|981.5|981.2|980.6|980.4|23873
1686148500000|2023-06-07 14:35:00|981.2|980.7|980.8|980.6|981.2|981|980.1|979.8|10713
1686148800000|2023-06-07 14:40:00|980.7|980.4|979.4|979.2|980.8|980.6|979.4|979.2|16853
1686149100000|2023-06-07 14:45:00|979.3|979.1|981.1|980.9|981.4|981.2|979.2|979|19135
1686149400000|2023-06-07 14:50:00|980.8|980.6|979.6|979.4|980.9|980.6|979.3|979.1|11383
1686149700000|2023-06-07 14:55:00|979.5|979.5|979.7|979.5|980.1|979.9|979.1|978.9|23388
1686150000000|2023-06-07 15:00:00|979.6|979.4|979.3|979.2|979.9|979.7|979.3|979.2|32071
1686150300000|2023-06-07 15:05:00|979.2|979.1|980.2|980.1|980.7|980.4|978.8|978.6|52392
1686150600000|2023-06-07 15:10:00|980.3|980|980.4|980.3|980.8|980.6|979.6|979.3|33881
1686150900000|2023-06-07 15:15:00|980.6|980.2|980.9|980.7|981|980.8|980.1|979.9|26623
1686151200000|2023-06-07 15:20:00|980.8|980.6|980.7|980.5|981|980.8|980.4|980.3|48883
1686151500000|2023-06-07 15:25:00|980.9|980.6|981.3|981.1|981.5|981.3|980.8|980.5|68389
1686207600000|2023-06-08 07:00:00|987.9|986.8|988.8|988|992|991.5|987.6|986.8|129746
1686207900000|2023-06-08 07:05:00|989|988.2|990.2|989.5|992.9|992.2|988.2|988.1|79285
1686208200000|2023-06-08 07:10:00|990.1|989.7|989.5|989.1|991.1|990.4|989.1|988.5|71070
1686208500000|2023-06-08 07:15:00|990.6|989.2|986.4|986|990.9|990.4|986.3|986|28389
1686208800000|2023-06-08 07:20:00|986.8|986.2|987|986.8|987.6|987.2|985.7|985.3|30221
1686209100000|2023-06-08 07:25:00|987.4|987|989.6|989.3|989.9|989.7|986.9|986.7|24232
1686209400000|2023-06-08 07:30:00|989.7|989.4|990.3|990|991|990.5|989.3|988.9|33585
1686209700000|2023-06-08 07:35:00|990.2|990.1|990.4|990.1|990.9|990.5|990|989.7|63602
1686210000000|2023-06-08 07:40:00|990.7|990.2|992.6|992.2|992.9|992.7|990.4|990.2|59643
1686210300000|2023-06-08 07:45:00|992.5|992.3|995.2|994.7|995.2|994.8|992.5|992.2|89516
1686210600000|2023-06-08 07:50:00|995.1|994.8|998.9|998.5|999.3|999|994.3|993.9|135416
1686210900000|2023-06-08 07:55:00|999.1|998.7|996.8|996.3|999.3|999|995.7|995.5|62478
1686211200000|2023-06-08 08:00:00|997|996.4|995.5|995.1|997.8|997.4|995|994.7|20816
1686211500000|2023-06-08 08:05:00|995.4|995|998.7|998.2|998.8|998.3|995.2|994.8|36275
1686211800000|2023-06-08 08:10:00|998.6|998|997.8|997.3|998.6|998.1|996.4|995.9|21697
1686212100000|2023-06-08 08:15:00|998|997.4|998.5|998.2|998.9|998.6|997.6|997.2|29059
1686212400000|2023-06-08 08:20:00|998.4|998.1|998.6|998.3|998.8|998.6|997.7|997.3|54136
1686212700000|2023-06-08 08:25:00|998.4|998.4|999|998.8|999.2|999|998.2|997.9|29669
1686213000000|2023-06-08 08:30:00|999.3|998.9|998.7|998.4|999.3|999.1|998.3|997.9|43463
1686213300000|2023-06-08 08:35:00|998.6|998.5|998.4|998.1|998.9|998.6|998.1|998|34958
1686213600000|2023-06-08 08:40:00|998.5|998.2|998.6|998.3|998.9|998.6|997.3|997.1|23534
1686213900000|2023-06-08 08:45:00|998.5|998.2|996.6|996.3|998.6|998.4|996.5|996.1|22472
1686214200000|2023-06-08 08:50:00|996.7|996.4|998.3|998|998.5|998.2|996.5|996.3|29085
1686214500000|2023-06-08 08:55:00|998.4|997.9|998.7|998.4|998.9|998.7|998.1|997.8|17402
1686214800000|2023-06-08 09:00:00|998.6|998.5|997.5|997.3|998.7|998.5|997.2|996.9|31453
1686215100000|2023-06-08 09:05:00|997.4|997.1|997.2|996.9|997.4|997.1|996.5|996.3|10918
1686215400000|2023-06-08 09:10:00|997.1|996.8|996.7|996.5|997.6|997.3|995.8|995.6|26462
1686215700000|2023-06-08 09:15:00|996.6|996.2|995.9|995.5|997.8|997.6|995.8|995.5|17980
1686216000000|2023-06-08 09:20:00|995.8|995.6|996.3|996|997.2|996.9|995.7|995.4|14104
1686216300000|2023-06-08 09:25:00|996.4|996.1|996|995.8|996.9|996.6|995|994.6|14994
1686216600000|2023-06-08 09:30:00|995.8|995.7|995.1|994.8|996|995.8|995|994.8|26068
1686216900000|2023-06-08 09:35:00|995.3|994.9|994.4|994.2|995.9|995.6|994.3|994|12132
1686217200000|2023-06-08 09:40:00|994.2|994|995.2|994.9|995.3|995|994.1|993.9|26247
1686217500000|2023-06-08 09:45:00|995.1|995|994.5|994.4|995.3|995|994.5|994.4|7740
1686217800000|2023-06-08 09:50:00|994.7|994.5|996.3|996.1|996.3|996.1|994.7|994.4|8417
1686218100000|2023-06-08 09:55:00|996.6|996.2|996.5|996.2|997.2|997|996.4|996.2|15542
1686218400000|2023-06-08 10:00:00|996.4|996.1|994.7|994.5|996.4|996.1|994.7|994.5|11897
1686218700000|2023-06-08 10:05:00|994.8|994.4|994.9|994.8|995.6|995.3|994.6|994.4|23886
1686219000000|2023-06-08 10:10:00|994.8|994.7|996.6|996.3|997|996.7|994.8|994.7|33667
1686219300000|2023-06-08 10:15:00|996.7|996.4|997.2|996.9|997.4|997.2|996.7|996.4|40681
1686219600000|2023-06-08 10:20:00|997.1|996.8|998.4|998.2|998.9|998.7|997.1|996.8|76626
1686219900000|2023-06-08 10:25:00|998.3|998.3|998.2|997.9|998.6|998.3|998|997.9|19615
1686220200000|2023-06-08 10:30:00|998.1|998|997.6|997.3|998.2|998.1|997.5|997.3|6703
1686220500000|2023-06-08 10:35:00|997.5|997.4|996|995.7|997.6|997.4|995.4|995.1|20099
1686220800000|2023-06-08 10:40:00|996.2|995.8|995.5|995.3|996.3|996.1|995.4|995.3|14814
1686221100000|2023-06-08 10:45:00|995.6|995.5|994.9|994.7|995.8|995.6|994.5|994.2|20624
1686221400000|2023-06-08 10:50:00|995|994.8|993.8|993.6|995.3|995|993.4|993.1|13879
1686221700000|2023-06-08 10:55:00|993.9|993.7|993.1|992.8|994.1|993.9|992.9|992.6|13504
1686222000000|2023-06-08 11:00:00|993|992.4|992.3|992.1|993|992.5|992.1|991.8|4618
1686222300000|2023-06-08 11:05:00|992.4|992.2|991.9|991.6|993|992.7|991.7|991.5|6546
1686222600000|2023-06-08 11:10:00|991.8|991.7|991.2|991.1|992|991.9|990.9|990.7|25197
1686222900000|2023-06-08 11:15:00|991.7|991.4|992.2|992|992.7|992.4|991.7|991.4|98565
1686223200000|2023-06-08 11:20:00|992.3|991.8|993.1|992.8|993.1|992.8|991.9|991.6|4698
1686223500000|2023-06-08 11:25:00|993|992.7|993.1|992.8|993.3|993|992.6|992.4|6612
1686223800000|2023-06-08 11:30:00|993|992.6|992.8|992.5|993.1|992.9|992.7|992.4|7788
1686224100000|2023-06-08 11:35:00|993.1|992.6|993.4|993.1|993.7|993.5|992.8|992.5|7327
1686224400000|2023-06-08 11:40:00|993.2|993.2|993|992.9|993.4|993.3|992.9|992.7|3489
1686224700000|2023-06-08 11:45:00|993.1|993|993.8|993.5|993.8|993.5|992.9|992.7|3360
1686225000000|2023-06-08 11:50:00|993.7|993.3|993.4|993.1|994.2|993.9|993.3|993|4748
1686225300000|2023-06-08 11:55:00|993.3|993|995.6|995.5|995.6|995.5|993.2|993|20713
1686225600000|2023-06-08 12:00:00|995.5|995.3|995.3|995|996.4|996.1|995.1|994.8|19785
1686225900000|2023-06-08 12:05:00|995.2|994.8|994.6|994.3|995.2|994.9|993.9|993.6|14414
1686226200000|2023-06-08 12:10:00|994.5|994.4|994.5|994.2|994.6|994.5|994|993.8|7301
1686226500000|2023-06-08 12:15:00|994.6|994.3|994.1|993.9|994.6|994.4|993.7|993.5|9576
1686226800000|2023-06-08 12:20:00|994.3|994.1|994.4|994.1|994.5|994.3|993.9|993.7|13447
1686227100000|2023-06-08 12:25:00|994.3|993.9|993.4|992.6|994.4|993.9|993.2|992.6|4016
1686227400000|2023-06-08 12:30:00|993.6|992.7|993|992.6|993.6|992.9|990.9|990.7|33204
1686227700000|2023-06-08 12:35:00|993.2|992.7|992.9|992.6|993.3|992.9|992.3|991.9|5219
1686228000000|2023-06-08 12:40:00|993|992.5|991.9|991.5|993|992.5|991.7|991.5|13802
1686228300000|2023-06-08 12:45:00|991.8|991.6|993.3|993|993.3|993|991.5|991.2|7349
1686228600000|2023-06-08 12:50:00|993.4|993.1|993.7|993.3|994.3|994|993.3|992.9|15389
1686228900000|2023-06-08 12:55:00|993.8|993.4|993.3|993.2|993.9|993.7|993.1|992.7|2581
1686229200000|2023-06-08 13:00:00|993.4|993|992|991.8|993.5|993.2|991.8|991.5|5168
1686229500000|2023-06-08 13:05:00|991.9|991.6|991.8|991.5|992.3|992|991.4|991.1|11353
1686229800000|2023-06-08 13:10:00|991.9|991.6|991.2|990.9|992|991.7|990.9|990.7|9473
1686230100000|2023-06-08 13:15:00|991.1|991|989.5|989.3|991.2|991|989.3|989|33175
1686230400000|2023-06-08 13:20:00|989.6|989.2|988.7|988.4|989.6|989.3|988.6|988.3|24943
1686230700000|2023-06-08 13:25:00|988.6|988.3|989.4|989|989.6|989.3|988.3|988|7906
1686231000000|2023-06-08 13:30:00|989.3|989.1|985.8|985.5|989.3|989.2|985.7|985.4|26839
1686231300000|2023-06-08 13:35:00|985.9|985.4|982.9|982.5|987.2|986.8|982.9|982.5|25060
1686231600000|2023-06-08 13:40:00|982.8|982.7|984.4|984|985.4|985.1|982.5|982.2|55007
1686231900000|2023-06-08 13:45:00|984.5|984.2|984.6|984.2|984.7|984.4|982.2|982|38314
1686232200000|2023-06-08 13:50:00|984.5|984.3|984.4|984.2|985.8|985.6|983.8|983.5|35735
1686232500000|2023-06-08 13:55:00|984.5|984.3|986.2|985.8|986.6|986.4|984.2|983.8|12558
1686232800000|2023-06-08 14:00:00|986.1|985.9|986.6|986.4|987.2|986.9|985.9|985.6|22283
1686233100000|2023-06-08 14:05:00|986.7|986.3|987.5|987.3|987.5|987.3|985.7|985.4|22549
1686233400000|2023-06-08 14:10:00|987.4|987.2|988.6|988.2|988.6|988.3|987|986.9|19404
1686233700000|2023-06-08 14:15:00|988.5|988.3|988|987.8|989|988.8|988|987.8|18864
1686234000000|2023-06-08 14:20:00|988.3|988|987.3|987.1|988.3|988|986.9|986.6|18224
1686234300000|2023-06-08 14:25:00|987.4|986.9|987.3|987.1|987.9|987.7|986.7|986.5|26390
1686234600000|2023-06-08 14:30:00|987.2|987.2|987.3|987.1|988.7|988.4|987.2|987|15361
1686234900000|2023-06-08 14:35:00|987.2|987|987.2|987|987.4|987.3|986.7|986.4|14872
1686235200000|2023-06-08 14:40:00|987.3|987.1|987.8|987.5|988|987.9|987.3|987|9238
1686235500000|2023-06-08 14:45:00|988|987.6|988.2|988|988.4|988.1|987.8|987.6|15971
1686235800000|2023-06-08 14:50:00|988.3|987.8|987.6|987.4|988.4|988.2|987.6|987.4|9277
1686236100000|2023-06-08 14:55:00|987.8|987.5|988.1|988|988.2|988|987.8|987.4|11051
1686236400000|2023-06-08 15:00:00|988.2|987.9|988.3|988.1|988.8|988.5|987.7|987.6|37206
1686236700000|2023-06-08 15:05:00|988.2|988|987.6|987.5|988.4|988.3|987.4|987.2|23794
1686237000000|2023-06-08 15:10:00|987.7|987.6|987.3|987.2|988.3|988.1|987.1|986.8|27707
1686237300000|2023-06-08 15:15:00|987.5|987.4|987.4|987.1|988|987.8|986.2|986|44074
1686237600000|2023-06-08 15:20:00|987.3|987.2|987.9|987.7|987.9|987.7|986.9|986.6|45102
1686237900000|2023-06-08 15:25:00|987.8|987.6|987.8|987.6|987.8|987.6|987.2|987|36797
1686294000000|2023-06-09 07:00:00|989.5|987.4|988.4|987.6|989.8|988.9|985.2|984.4|156720
1686294300000|2023-06-09 07:05:00|988.5|987.4|986|985.3|990|989.5|985.7|985.1|117880
1686294600000|2023-06-09 07:10:00|986.1|985.4|990|989.5|990|989.5|986.1|985.4|77923
1686294900000|2023-06-09 07:15:00|989.9|989.3|987.8|987.4|990|989.5|987.4|987|21603
1686295200000|2023-06-09 07:20:00|987.7|987|989.4|988.8|989.4|988.9|986.8|986.3|18956
1686295500000|2023-06-09 07:25:00|989.3|988.7|988.9|988.5|990|989.7|987.9|987.4|20632
1686295800000|2023-06-09 07:30:00|988.7|988.2|989.5|989.2|989.6|989.2|986.6|986.2|25292
1686296100000|2023-06-09 07:35:00|989.4|989.1|988|987.5|989.6|989.3|987|986.6|24488
1686296400000|2023-06-09 07:40:00|988.1|987.6|987.2|986.8|988.6|988.2|986.6|986.2|20051
1686296700000|2023-06-09 07:45:00|987.1|986.5|989.5|989.2|989.8|989.5|986.9|986.5|47907
1686297000000|2023-06-09 07:50:00|989.6|989.1|993.2|992.7|993.3|993.1|989.5|989.1|22778
1686297300000|2023-06-09 07:55:00|993.4|992.9|993.4|993|993.5|993.2|992.2|991.8|14075
1686297600000|2023-06-09 08:00:00|993.3|992.9|991.6|991.2|993.3|992.9|991.5|991.1|22338
1686297900000|2023-06-09 08:05:00|991.5|991.3|990|989.5|991.8|991.4|989.7|989.5|22828
1686298200000|2023-06-09 08:10:00|989.9|989.4|990.5|990.2|990.9|990.6|989.3|989|61487
1686298500000|2023-06-09 08:15:00|990.4|990.1|990.7|990.4|991.6|991.3|989.8|989.5|17879
1686298800000|2023-06-09 08:20:00|990.6|989.9|990.8|990.6|991.3|990.9|989.7|989.4|4265
1686299100000|2023-06-09 08:25:00|990.9|990.3|989.4|989.1|990.9|990.5|989.4|989|13363
1686299400000|2023-06-09 08:30:00|989.5|989|987.5|987.2|989.5|989.2|987.2|987|17561
1686299700000|2023-06-09 08:35:00|987.4|987.1|986.9|986.6|987.5|987.2|986.4|986.2|20694
1686300000000|2023-06-09 08:40:00|986.8|986.4|984.7|984.3|987.4|987|984|983.6|17232
1686300300000|2023-06-09 08:45:00|984.6|984.2|984.8|984.5|984.9|984.7|983.6|983.3|26925
1686300600000|2023-06-09 08:50:00|984.7|984.6|986.8|986.4|987|986.7|984.1|984|23182
1686300900000|2023-06-09 08:55:00|986.7|986.2|987.7|987.4|988.4|988.3|986.6|986.2|10898
1686301200000|2023-06-09 09:00:00|987.3|987.5|989.6|989.3|989.7|989.3|987.3|987|18072
1686301500000|2023-06-09 09:05:00|989.5|989.2|989.6|989.4|990.4|990|988.9|988.7|12333
1686301800000|2023-06-09 09:10:00|989.9|989.5|991.9|991.7|992.2|991.8|989.8|989.5|20079
1686302100000|2023-06-09 09:15:00|992|991.8|992.1|991.8|993|992.8|991.4|991.1|37888
1686302400000|2023-06-09 09:20:00|992|991.7|992.7|992.5|993|992.8|992|991.7|20008
1686302700000|2023-06-09 09:25:00|992.8|992.6|993.4|993.1|993.5|993.2|992.7|992.5|38741
1686303000000|2023-06-09 09:30:00|993.3|992.9|993|992.8|993.7|993.3|992.6|992.3|24422
1686303300000|2023-06-09 09:35:00|992.9|992.7|993|992.9|993.2|993|992.2|991.9|9095
1686303600000|2023-06-09 09:40:00|992.9|992.8|992.6|992.4|993|992.8|992.1|991.9|3245
1686303900000|2023-06-09 09:45:00|992.5|992.3|991.7|991.4|993|992.7|991.4|991.1|14862
1686304200000|2023-06-09 09:50:00|991.6|991.5|991.3|991.1|991.7|991.6|990.7|990.5|7652
1686304500000|2023-06-09 09:55:00|991.5|991.3|992.9|992.7|993.5|993.3|991.5|991.3|55044
1686304800000|2023-06-09 10:00:00|992.8|992.6|993.1|992.7|993.3|993|991.7|991.4|17529
1686305100000|2023-06-09 10:05:00|993|992.8|991.1|990.7|993.3|992.9|991|990.7|782
1686305400000|2023-06-09 10:10:00|991|990.8|988.3|987.9|991.2|990.9|987.7|987.4|40345
1686305700000|2023-06-09 10:15:00|988.2|987.8|990|989.7|990.4|990|987.7|987.4|21420
1686306000000|2023-06-09 10:20:00|989.9|989.6|990.8|990.6|990.8|990.6|989.4|989|5532
1686306300000|2023-06-09 10:25:00|990.9|990.5|990.1|989.9|991.9|991.6|990.1|989.9|23092
1686306600000|2023-06-09 10:30:00|990.3|989.8|988.9|988.7|990.6|990.4|988.3|987.9|25933
1686306900000|2023-06-09 10:35:00|989|988.2|988.2|987.9|989.2|988.9|987.4|987|9254
1686307200000|2023-06-09 10:40:00|988.1|987.6|987.8|987.6|988.6|988.3|987|986.8|23537
1686307500000|2023-06-09 10:45:00|987.7|987.5|987.3|987.2|987.7|987.5|986.9|986.7|17117
1686307800000|2023-06-09 10:50:00|987.4|987.3|985.7|985.4|987.6|987.3|985.3|985.1|13491
1686308100000|2023-06-09 10:55:00|985.9|985.5|985.4|985.2|986|985.7|984.9|984.6|18665
1686308400000|2023-06-09 11:00:00|985.1|984.9|984.6|984.2|985.3|984.9|984.4|984.1|19898
1686308700000|2023-06-09 11:05:00|985|984.7|985.6|985.2|986|985.7|984.7|984.4|34085
1686309000000|2023-06-09 11:10:00|985.5|985.3|986.7|986.3|986.7|986.4|985.5|985.2|13039
1686309300000|2023-06-09 11:15:00|986.6|986.4|986.6|986.4|987.4|987|986.5|986.3|9134
1686309600000|2023-06-09 11:20:00|986.2|986|985.9|985.6|986.3|986|985.2|984.9|9956
1686309900000|2023-06-09 11:25:00|986|985.7|985.5|985.3|986|985.7|985.5|985.2|4296
1686310200000|2023-06-09 11:30:00|985.2|984.9|984.3|984.1|985.4|985.2|983.8|983.5|16600
1686310500000|2023-06-09 11:35:00|984.2|983.9|984.9|984.6|984.9|984.6|983.5|983.3|22108
1686310800000|2023-06-09 11:40:00|984.8|984.5|985.6|985.3|985.6|985.4|984.4|984.1|23749
1686311100000|2023-06-09 11:45:00|985.5|985.2|986.1|985.9|986.3|986.1|985.2|985|21602
1686311400000|2023-06-09 11:50:00|986|985.7|985.8|985.5|986.3|986|985.5|985.3|5002
1686311700000|2023-06-09 11:55:00|985.7|985.4|985|984.7|985.7|985.4|984.5|984.3|13019
1686312000000|2023-06-09 12:00:00|984.9|984.6|984|983.7|985.5|985.2|983.8|983.5|7173
1686312300000|2023-06-09 12:05:00|984.1|983.8|984.6|984.3|984.6|984.5|983.5|983.2|11492
1686312600000|2023-06-09 12:10:00|984.5|984.4|984.9|984.6|986|985.7|984.5|984.3|27281
1686312900000|2023-06-09 12:15:00|985|984.3|984.1|984|985|984.4|984.1|984|16578
1686313200000|2023-06-09 12:20:00|984.2|983.6|983.3|983.1|984.4|984.2|983.2|983|14543
1686313500000|2023-06-09 12:25:00|983.2|983|983.1|982.8|983.4|983.2|982.8|982.6|18421
1686313800000|2023-06-09 12:30:00|983.2|982.9|979.9|979.7|983.2|982.9|978.6|978.4|109404
1686314100000|2023-06-09 12:35:00|979.8|979.8|982.6|982.3|983.4|983.1|979.8|979.6|35210
1686314400000|2023-06-09 12:40:00|982.5|982.4|983.5|983.2|983.5|983.2|980.5|980.2|47710
1686314700000|2023-06-09 12:45:00|983.4|983.1|984|983.7|984.3|984|982.7|982.5|22047
1686315000000|2023-06-09 12:50:00|983.9|983.6|984.9|984.6|984.9|984.6|982.8|982.6|37169
1686315300000|2023-06-09 12:55:00|984.8|984.5|985.8|985.5|986.2|985.9|984|983.6|6847
1686315600000|2023-06-09 13:00:00|985.9|985.4|985|984.7|986.6|986.3|984.8|984.5|18512
1686315900000|2023-06-09 13:05:00|985.1|984.8|984.2|984.1|985.5|985.4|984.2|984|19968
1686316200000|2023-06-09 13:10:00|984.4|984.3|983.4|983.1|984.4|984.3|983.1|982.9|18565
1686316500000|2023-06-09 13:15:00|983.3|983|984.8|984.5|985.2|985|983.2|983|42815
1686316800000|2023-06-09 13:20:00|984.7|984.4|983.6|983.3|984.7|984.4|983.3|983.1|14866
1686317100000|2023-06-09 13:25:00|983.7|983.4|984.2|983.9|984.6|984.3|983.4|983.3|11068
1686317400000|2023-06-09 13:30:00|984.3|984|983.5|983.3|984.9|984.6|982.8|982.5|34566
1686317700000|2023-06-09 13:35:00|983.4|983.4|984.7|984.4|984.7|984.4|982.2|982|40507
1686318000000|2023-06-09 13:40:00|984.9|984.5|984.7|984.5|985.6|985.3|983.4|983.3|26633
1686318300000|2023-06-09 13:45:00|984.6|984.2|983.8|983.6|985.4|985.2|983.4|983.2|22892
1686318600000|2023-06-09 13:50:00|983.9|983.7|985.1|984.9|985.2|985|983.7|983.4|18094
1686318900000|2023-06-09 13:55:00|985.5|985.2|984.7|984.5|985.6|985.2|983.8|983.6|20361
1686319200000|2023-06-09 14:00:00|984.8|984.6|986.6|986.3|986.8|986.6|984.5|984.3|31661
1686319500000|2023-06-09 14:05:00|986.7|986.4|985.6|985.5|986.8|986.5|985.5|985.3|23432
1686319800000|2023-06-09 14:10:00|985.5|985.4|987.2|987|987.4|987.2|985.3|985.2|23273
1686320100000|2023-06-09 14:15:00|987.1|986.9|986.3|986.1|987.5|987.2|986.1|985.9|24481
1686320400000|2023-06-09 14:20:00|986.4|986.2|985.1|984.9|986.4|986.2|984.7|984.4|38383
1686320700000|2023-06-09 14:25:00|985|984.7|985.1|985|985.9|985.6|985|984.7|19663
1686321000000|2023-06-09 14:30:00|985.3|985.1|985.5|985.4|986.2|986|985.3|985.1|21690
1686321300000|2023-06-09 14:35:00|985.8|985.5|986.6|986.4|987.2|986.9|985.3|985.1|42813
1686321600000|2023-06-09 14:40:00|986.7|986.5|985.7|985.5|986.7|986.5|985.3|985.2|19217
1686321900000|2023-06-09 14:45:00|985.5|985.6|986.2|986|986.9|986.7|985.1|984.9|14164
1686322200000|2023-06-09 14:50:00|986.1|985.7|986.5|986.2|986.7|986.5|985.3|985.1|27747
1686322500000|2023-06-09 14:55:00|986.4|986|986.6|986.4|987.1|986.8|986|985.7|15758
1686322800000|2023-06-09 15:00:00|986.5|986.3|986.4|986.3|986.7|986.6|985.9|985.7|24965
1686323100000|2023-06-09 15:05:00|986.3|986.1|986.2|986|986.6|986.4|985.5|985.2|28573
1686323400000|2023-06-09 15:10:00|986.1|985.8|986.3|986.1|986.4|986.2|985.7|985.5|21973
1686323700000|2023-06-09 15:15:00|986.5|986.2|986.6|986.4|987.1|986.9|986|985.8|29872
1686324000000|2023-06-09 15:20:00|986.5|986.3|984.9|984.7|986.5|986.4|984.9|984.6|62475
1686324300000|2023-06-09 15:25:00|984.8|984.5|984.5|984.2|985.2|984.9|984.2|984|58947
1686553200000|2023-06-12 07:00:00|988.9|986.9|989.8|989.2|991|990.2|985.8|985|22975
1686553500000|2023-06-12 07:05:00|990.3|989.3|987.5|987|991|990.2|987.5|986.9|18281
1686553800000|2023-06-12 07:10:00|987.6|987.2|986.8|986.4|988.5|988|985.3|985|22844
1686554100000|2023-06-12 07:15:00|987|986.6|987.3|986.8|988.2|987.7|986|985.5|21959
1686554400000|2023-06-12 07:20:00|987.4|986.9|988.4|988|988.6|988.2|986.6|986.1|12338
1686554700000|2023-06-12 07:25:00|988.3|987.9|989.5|989.1|989.6|989.2|986.7|986.4|1511
1686555000000|2023-06-12 07:30:00|989.6|989.2|992|991.6|992.5|992.2|988.8|988.3|45422
1686555300000|2023-06-12 07:35:00|991.9|991.7|992|991.6|992|991.8|989.2|989|23763
1686555600000|2023-06-12 07:40:00|991.9|991.5|991.6|991.2|992.5|992.1|991.2|990.8|16433
1686555900000|2023-06-12 07:45:00|991.5|991.1|991.9|991.5|993.5|993.1|991.5|991.1|24106
1686556200000|2023-06-12 07:50:00|992.2|991.6|992.2|991.9|993.7|993.3|991.6|991.3|21503
1686556500000|2023-06-12 07:55:00|992.5|992.1|995.3|994.8|995.5|995.1|992.3|992.1|54925
1686556800000|2023-06-12 08:00:00|995.5|994.9|996.3|995.9|997.8|997.5|994.8|994.6|132086
1686557100000|2023-06-12 08:05:00|996.4|996|995.7|995.4|997.9|997.8|995.6|995.3|73801
1686557400000|2023-06-12 08:10:00|995.6|995.3|993.9|993.6|996|995.8|993.2|993|16122
1686557700000|2023-06-12 08:15:00|993.8|993.5|994.1|993.7|995.2|994.9|992.2|992|28275
1686558000000|2023-06-12 08:20:00|994.2|993.8|994.6|994.2|994.6|994.4|993.4|993.1|13712
1686558300000|2023-06-12 08:25:00|994.5|994.3|993.9|993.6|995.1|994.7|993.3|993|11729
1686558600000|2023-06-12 08:30:00|994|993.7|994.4|994.1|995.2|994.9|994|993.7|14031
1686558900000|2023-06-12 08:35:00|994.3|994|993.6|993.2|995|994.7|993.3|993|7421
1686559200000|2023-06-12 08:40:00|993.5|993.1|992.6|992.2|994|993.7|992.2|992|27064
1686559500000|2023-06-12 08:45:00|992.5|992.3|991.5|991.2|992.8|992.5|991.3|991.1|46370
1686559800000|2023-06-12 08:50:00|991.4|991.1|991.1|990.7|991.5|991.3|990.5|990.3|10873
1686560100000|2023-06-12 08:55:00|991|990.8|991.7|991.3|991.9|991.6|990.6|990.2|7860
1686560400000|2023-06-12 09:00:00|991.6|991.4|992.2|992|992.5|992.2|991.4|991.1|7868
1686560700000|2023-06-12 09:05:00|992|991.7|991.7|991.5|992|991.7|990.7|990.4|7600
1686561000000|2023-06-12 09:10:00|991.8|991.4|992.3|992|993.5|993.4|991.7|991.4|16997
1686561300000|2023-06-12 09:15:00|992.2|992.1|993|992.7|993.5|993.2|992|991.7|10324
1686561600000|2023-06-12 09:20:00|992.9|992.2|991.7|991.5|992.9|992.2|991.7|991.4|14745
1686561900000|2023-06-12 09:25:00|991.8|991.4|991.2|990.9|991.8|991.6|990.8|990.6|12565
1686562200000|2023-06-12 09:30:00|991.1|990.8|989.9|989.6|991.2|990.9|989.7|989.4|32583
1686562500000|2023-06-12 09:35:00|989.8|989.4|989.8|989.5|990.6|990.3|989.4|989.2|19832
1686562800000|2023-06-12 09:40:00|989.7|989.4|989.4|989.2|989.8|989.6|988.2|988|29664
1686563100000|2023-06-12 09:45:00|989.3|989.1|988.7|988.4|990.1|989.8|988.6|988.3|8060
1686563400000|2023-06-12 09:50:00|988.8|988.5|988.8|988.7|989.4|989.2|988.3|988.1|10099
1686563700000|2023-06-12 09:55:00|988.9|988.6|989.2|988.9|989.5|989.4|988.8|988.6|24672
1686564000000|2023-06-12 10:00:00|989.1|988.8|987.9|987.7|989.1|988.8|987.1|986.8|19722
1686564300000|2023-06-12 10:05:00|987.8|987.6|987.4|987.1|988|987.8|987|986.8|7698
1686564600000|2023-06-12 10:10:00|988|987.2|988.7|988.4|988.7|988.5|986.8|986.5|12459
1686564900000|2023-06-12 10:15:00|988.6|988.3|987.1|986.9|988.8|988.6|986.9|986.6|32168
1686565200000|2023-06-12 10:20:00|987|986.8|983.8|983.4|987.1|986.8|983.8|983.4|49773
1686565500000|2023-06-12 10:25:00|983.7|983.2|985.1|984.8|985.7|985.3|983.5|983.2|10188
1686565800000|2023-06-12 10:30:00|985|984.7|986.7|986.4|987.1|986.8|984.6|984.4|29977
1686566100000|2023-06-12 10:35:00|986.8|986.1|983.2|982.8|986.8|986.1|982.8|982.6|29779
1686566400000|2023-06-12 10:40:00|983.1|982.9|983.2|982.9|983.8|983.4|982.4|982|28284
1686566700000|2023-06-12 10:45:00|983.1|982.8|984.9|984.6|984.9|984.6|982.3|982.1|27284
1686567000000|2023-06-12 10:50:00|985|984.7|984.7|984.4|985.6|985.3|983.9|983.8|32326
1686567300000|2023-06-12 10:55:00|984.8|984.3|984.9|984.6|985.6|985.3|984.4|984|2980
1686567600000|2023-06-12 11:00:00|984.8|984.5|984.5|984.2|985.8|985.4|983.9|983.7|24943
1686567900000|2023-06-12 11:05:00|984.6|984.3|984.5|984.2|984.9|984.7|984|983.8|11303
1686568200000|2023-06-12 11:10:00|984.4|984.3|984.9|984.6|985.7|985.4|984.4|984.2|14302
1686568500000|2023-06-12 11:15:00|984.8|984.7|985.1|984.8|985.4|985.1|984.8|984.6|13913
1686568800000|2023-06-12 11:20:00|985.2|984.9|986.4|986.2|986.5|986.3|985.2|984.9|11329
1686569100000|2023-06-12 11:25:00|986.3|986.1|986.7|986.5|986.9|986.7|985.6|985.3|25929
1686569400000|2023-06-12 11:30:00|986.6|986.4|987.2|986.9|988|987.9|986.5|986.3|39363
1686569700000|2023-06-12 11:35:00|987.1|986.8|987.1|986.9|987.3|987|986.8|986.5|1148
1686570000000|2023-06-12 11:40:00|987.3|987.1|987.1|986.9|987.3|987.1|986.8|986.6|15874
1686570300000|2023-06-12 11:45:00|987|986.8|986.7|986.5|987.1|987|986.7|986.5|11088
1686570600000|2023-06-12 11:50:00|986.8|986.6|986.6|986.4|987.6|987.4|986.6|986.4|20866
1686570900000|2023-06-12 11:55:00|986.4|986.2|985.9|985.6|986.4|986.2|985.6|985.4|10832
1686571200000|2023-06-12 12:00:00|985.8|985.5|985.9|985.7|986.2|986|985.6|985.4|16447
1686571500000|2023-06-12 12:05:00|985.8|985.6|985.6|985.4|985.9|985.6|985.2|985|11259
1686571800000|2023-06-12 12:10:00|985.9|985.5|985.4|985.1|986.2|986|985.3|985.1|3293
1686572100000|2023-06-12 12:15:00|985.5|985.2|983.5|983.2|985.5|985.2|983.2|983|28255
1686572400000|2023-06-12 12:20:00|983.4|983.1|981|980.8|983.4|983.2|980.8|980.5|33100
1686572700000|2023-06-12 12:25:00|981.4|981.1|982|981.7|982.1|981.9|981.1|980.7|12002
1686573000000|2023-06-12 12:30:00|981.9|981.6|983|982.7|983.1|982.9|981.7|981.4|16851
1686573300000|2023-06-12 12:35:00|983.1|982.8|982.7|982.4|983.7|983.4|982.1|981.8|25555
1686573600000|2023-06-12 12:40:00|982.6|982.5|982.3|982.1|982.7|982.6|981.8|981.5|10433
1686573900000|2023-06-12 12:45:00|982.2|982|983.4|983.1|984.2|984|982.2|981.9|7557
1686574200000|2023-06-12 12:50:00|983.5|983.2|984.6|984.5|984.9|984.6|983.5|983.2|15783
1686574500000|2023-06-12 12:55:00|984.9|984.6|984.8|984.5|985.1|984.8|984.3|984.1|11250
1686574800000|2023-06-12 13:00:00|985|984.6|985.3|985|985.3|985|984.8|984.5|6197
1686575100000|2023-06-12 13:05:00|985.5|985.1|985.6|985.4|986|985.8|985.1|984.9|7199
1686575400000|2023-06-12 13:10:00|985.7|985.2|987.2|987|987.4|987.1|985.5|985.2|18384
1686575700000|2023-06-12 13:15:00|987.1|986.9|986.5|986.4|987.5|987.2|986.5|986.3|25159
1686576000000|2023-06-12 13:20:00|986.7|986.1|987|986.7|987.2|987|985.9|985.7|8077
1686576300000|2023-06-12 13:25:00|986.9|986.6|987.6|987.3|987.6|987.4|986.9|986.6|3364
1686576600000|2023-06-12 13:30:00|987.5|987.5|988.2|987.9|989.7|989.4|986.4|986.2|43296
1686576900000|2023-06-12 13:35:00|988.1|987.7|986.6|986.4|988.2|987.9|985.6|985.3|21053
1686577200000|2023-06-12 13:40:00|986.9|986.7|988.9|988.6|989.9|989.7|986.9|986.6|39850
1686577500000|2023-06-12 13:45:00|989.2|988.7|990.6|990.4|991.3|991.1|988.4|988.3|46044
1686577800000|2023-06-12 13:50:00|990.8|990.5|992.4|992.2|993.4|993.1|990.4|990|53824
1686578100000|2023-06-12 13:55:00|992.6|992.3|993.4|993|994.3|994|992.3|992.1|104485
1686578400000|2023-06-12 14:00:00|993.2|993.1|993.3|993.1|994|993.7|992.6|992.3|76309
1686578700000|2023-06-12 14:05:00|993.2|993.2|993.6|993.3|993.7|993.4|992.1|991.9|43747
1686579000000|2023-06-12 14:10:00|993.5|993.4|993.9|993.6|994|993.7|992.7|992.5|39681
1686579300000|2023-06-12 14:15:00|994|993.7|994.7|994.5|994.8|994.5|993.5|993.3|129896
1686579600000|2023-06-12 14:20:00|994.6|994.4|991.3|991|994.7|994.5|991.2|990.9|50395
1686579900000|2023-06-12 14:25:00|991.8|991.1|991.1|990.8|991.9|991.6|989.8|989.6|37832
1686580200000|2023-06-12 14:30:00|991.2|990.9|989.5|989.2|991.3|991|989.4|989.1|16530
1686580500000|2023-06-12 14:35:00|989.4|988.9|987.7|987.4|989.4|988.9|986.9|986.6|18577
1686580800000|2023-06-12 14:40:00|987.6|987.3|988.9|988.6|988.9|988.6|987.4|987.1|13899
1686581100000|2023-06-12 14:45:00|988.8|988.4|987.9|987.6|988.8|988.5|987.4|987.1|18219
1686581400000|2023-06-12 14:50:00|988|987.7|986.5|986.3|988.1|987.9|986.5|986.2|11048
1686581700000|2023-06-12 14:55:00|986.7|986.4|989.1|988.9|989.3|989|986.6|986.3|23139
1686582000000|2023-06-12 15:00:00|989.5|989|988.2|988|989.9|989.7|988.1|987.9|21730
1686582300000|2023-06-12 15:05:00|988.3|988.1|988.1|987.8|989.3|989.1|987.8|987.5|26751
1686582600000|2023-06-12 15:10:00|988.2|987.9|989.3|989.1|989.3|989.1|987.8|987.5|20822
1686582900000|2023-06-12 15:15:00|989.2|989.2|989|988.8|989.5|989.3|988.7|988.4|33515
1686583200000|2023-06-12 15:20:00|988.9|988.9|987.5|987.3|989|988.9|987.2|987.1|82452
1686583500000|2023-06-12 15:25:00|987.4|987.2|986.8|986.5|987.7|987.6|986.4|986.1|79672
1686639600000|2023-06-13 07:00:00|988.3|987.4|986.1|985.3|989.1|988.2|984|983.2|89596
1686639900000|2023-06-13 07:05:00|985.7|984.9|987|986.4|988.6|988|983|982.5|94201
1686640200000|2023-06-13 07:10:00|987.8|986.5|986|985.6|987.8|987.3|983.7|983.5|35915
1686640500000|2023-06-13 07:15:00|986.1|985.7|984.2|983.6|986.2|985.7|982.3|982|52408
1686640800000|2023-06-13 07:20:00|984.1|983.7|982|981.7|984.6|984|981.4|981|38649
1686641100000|2023-06-13 07:25:00|982.5|981.8|984.9|984.5|985|984.6|981.7|981.3|36591
1686641400000|2023-06-13 07:30:00|985|984.6|986.8|986.4|987|986.7|984.5|984.1|28235
1686641700000|2023-06-13 07:35:00|986.7|986.3|986|985.6|987.2|986.9|985.3|985|10272
1686642000000|2023-06-13 07:40:00|986.2|985.7|987.2|986.9|987.4|987.1|985.8|985.5|5068
1686642300000|2023-06-13 07:45:00|987.1|986.8|986.6|986.2|987.6|987.2|986.3|986|12604
1686642600000|2023-06-13 07:50:00|986.5|986.3|983.2|983|987|986.7|983.1|982.8|27766
1686642900000|2023-06-13 07:55:00|982.5|982.1|981.7|981.4|983.1|982.6|981.2|981.1|34701
1686643200000|2023-06-13 08:00:00|981.5|981.2|980.3|979.9|981.5|981.3|979.6|979.2|83015
1686643500000|2023-06-13 08:05:00|980.4|979.8|981.4|981|982.4|982|980.3|979.8|33220
1686643800000|2023-06-13 08:10:00|981.3|981.6|981.2|980.8|982.3|981.8|980.3|980|12247
1686644100000|2023-06-13 08:15:00|981.1|980.9|982.4|982.1|982.8|982.4|981|980.7|10311
1686644400000|2023-06-13 08:20:00|982.6|982.2|981.8|981.5|984.1|983.7|981.8|981.4|18280
1686644700000|2023-06-13 08:25:00|981.7|981.4|982|981.8|982.4|982.1|980.6|980.4|8079
1686645000000|2023-06-13 08:30:00|982.1|981.7|981.9|981.6|982.6|982.4|981.5|981.2|9406
1686645300000|2023-06-13 08:35:00|981.8|981.5|980.6|980.4|982.2|981.9|980.5|980.4|10625
1686645600000|2023-06-13 08:40:00|980.7|980.5|981|980.7|982.2|981.9|980.6|980.4|54561
1686645900000|2023-06-13 08:45:00|981.1|980.9|981.5|981.2|981.7|981.4|980.2|980|14292
1686646200000|2023-06-13 08:50:00|981.4|981.1|981|980.8|981.6|981.3|980.6|980.3|7361
1686646500000|2023-06-13 08:55:00|980.9|980.7|980.5|980.2|981.3|981.1|980.4|980.2|7581
1686646800000|2023-06-13 09:00:00|980.4|980.1|981.8|981.5|981.9|981.6|980|979.8|19523
1686647100000|2023-06-13 09:05:00|981.9|981.6|982.2|981.9|982.5|982.3|981.7|981.4|7057
1686647400000|2023-06-13 09:10:00|982.4|981.8|982.1|981.8|982.5|982.2|981.4|981.1|9988
1686647700000|2023-06-13 09:15:00|982.3|982|981.6|981.3|983|982.8|981.5|981.2|3420
1686648000000|2023-06-13 09:20:00|981.5|981.2|981|980.7|981.5|981.2|979.8|979.6|15095
1686648300000|2023-06-13 09:25:00|980.9|980.8|981.1|980.9|981.4|981.2|980.6|980.3|18283
1686648600000|2023-06-13 09:30:00|981|980.8|981.2|980.9|981.5|981.1|979.5|979.2|6563
1686648900000|2023-06-13 09:35:00|981.3|981|981.3|981.1|982.2|981.9|981.1|980.7|8022
1686649200000|2023-06-13 09:40:00|981.2|981|979.3|979.2|981.3|981.1|979.3|979|18908
1686649500000|2023-06-13 09:45:00|979.5|979|979.4|979.1|979.5|979.2|978.5|978.3|31324
1686649800000|2023-06-13 09:50:00|979.3|979|979.2|979|980|979.8|978.8|978.5|13676
1686650100000|2023-06-13 09:55:00|979.1|978.7|979|978.7|979.6|979.4|978.4|978.1|23415
1686650400000|2023-06-13 10:00:00|978.9|978.4|977.8|977.5|979.2|978.9|977|976.7|38778
1686650700000|2023-06-13 10:05:00|977.7|977.4|979.8|979.5|980|979.7|977.5|977.2|21030
1686651000000|2023-06-13 10:10:00|979.9|979.6|978.9|978.8|980|979.9|978.9|978.7|8894
1686651300000|2023-06-13 10:15:00|978.8|978.7|979.5|979.3|980|979.7|978.5|978.2|15109
1686651600000|2023-06-13 10:20:00|979.7|979.4|979|978.7|980|979.8|978.9|978.6|14530
1686651900000|2023-06-13 10:25:00|979.2|978.8|979.7|979.4|979.9|979.6|978.8|978.6|4910
1686652200000|2023-06-13 10:30:00|980|979.5|981.2|980.9|981.5|981.2|979.9|979.4|35979
1686652500000|2023-06-13 10:35:00|981.4|981.1|980.4|980|981.4|981.2|980.2|979.9|8365
1686652800000|2023-06-13 10:40:00|980.3|979.9|980|979.8|980.4|980.1|979.3|979.1|14392
1686653100000|2023-06-13 10:45:00|980.3|980.1|979.3|979.2|980.3|980.1|979.2|979.1|2620
1686653400000|2023-06-13 10:50:00|979.4|979.3|979.8|979.6|979.8|979.6|978.5|978.2|5668
1686653700000|2023-06-13 10:55:00|979.9|979.7|979.3|979|980.1|979.9|979.1|978.9|6963
1686654000000|2023-06-13 11:00:00|979.2|978.8|978.3|978.1|979.9|979.5|978.3|978.1|9347
1686654300000|2023-06-13 11:05:00|978.4|978|978.8|978.5|979|978.6|977.9|977.6|13650
1686654600000|2023-06-13 11:10:00|978.9|978.6|979.3|979|979.3|979|978.6|978.3|16463
1686654900000|2023-06-13 11:15:00|979.2|979.1|978.6|978.3|979.4|979.2|978.5|978.2|5933
1686655200000|2023-06-13 11:20:00|978.5|978.4|977.8|977.5|978.9|978.7|977.4|977.1|21425
1686655500000|2023-06-13 11:25:00|977.7|977.6|977.1|976.9|978.2|977.9|977.1|976.9|9313
1686655800000|2023-06-13 11:30:00|977|976.8|976.4|976.2|977.1|976.8|976.3|976|16844
1686656100000|2023-06-13 11:35:00|976.3|976.1|975.9|975.6|976.9|976.6|975.4|975.2|9264
1686656400000|2023-06-13 11:40:00|976|975.7|977.7|977.5|978.1|977.8|975.8|975.5|34013
1686656700000|2023-06-13 11:45:00|977.6|977.4|976.8|976.5|977.7|977.4|976.7|976.4|10458
1686657000000|2023-06-13 11:50:00|976.9|976.6|977.7|977.4|977.8|977.5|976.8|976.6|14449
1686657300000|2023-06-13 11:55:00|977.6|977.5|978.4|978.2|978.9|978.7|977.6|977.4|9916
1686657600000|2023-06-13 12:00:00|978.3|978|978.5|978.2|978.7|978.4|977.8|977.5|8373
1686657900000|2023-06-13 12:05:00|978.4|978.3|979.2|979|979.2|979|978.2|977.9|13606
1686658200000|2023-06-13 12:10:00|979|978.8|979|978.7|979.5|979.3|978.7|978.4|16744
1686658500000|2023-06-13 12:15:00|978.9|978.3|979|978.7|979.9|979.7|978.6|978.3|20678
1686658800000|2023-06-13 12:20:00|978.9|978.5|978.6|978.3|979.3|979.1|978.5|978.2|15568
1686659100000|2023-06-13 12:25:00|978.5|978.4|980.1|979.7|980.7|980.3|978.4|978.2|14175
1686659400000|2023-06-13 12:30:00|980|979.8|979.6|979.3|982.2|981.9|977.5|975.4|69801
1686659700000|2023-06-13 12:35:00|979.5|979.2|979.9|979.6|980.7|980.3|978.5|978.2|20755
1686660000000|2023-06-13 12:40:00|979.8|979.5|981.5|981.2|981.8|981.4|979.5|979.2|17879
1686660300000|2023-06-13 12:45:00|981.4|980.9|981.5|981.2|982.8|982.5|980.4|980.1|9467
1686660600000|2023-06-13 12:50:00|980.9|981.1|981.1|980.8|981.8|981.6|980.5|980.2|19360
1686660900000|2023-06-13 12:55:00|981.2|980.9|982.1|981.8|982.3|982|980.7|980.4|11241
1686661200000|2023-06-13 13:00:00|982.2|981.7|982.5|982.3|982.7|982.4|981.3|981|20021
1686661500000|2023-06-13 13:05:00|982.4|982.1|982|981.7|983.2|982.9|981.9|981.7|18838
1686661800000|2023-06-13 13:10:00|982.1|981.8|983.1|982.8|983.6|983.3|982|981.7|12410
1686662100000|2023-06-13 13:15:00|983|982.7|983.6|983.2|983.6|983.3|982.2|981.9|12147
1686662400000|2023-06-13 13:20:00|983.7|983.3|983.5|983.2|984.8|984.4|982.9|982.5|21104
1686662700000|2023-06-13 13:25:00|983.4|983.1|982.8|982.4|983.5|983.1|982.2|981.9|7366
1686663000000|2023-06-13 13:30:00|982.7|982.5|984.1|983.8|984.8|984.5|982.2|981.9|27722
1686663300000|2023-06-13 13:35:00|984.4|983.9|987.1|986.9|987.3|987|984.1|983.9|40035
1686663600000|2023-06-13 13:40:00|987.2|987|988.8|988.5|989.3|989|986.7|986.4|67584
1686663900000|2023-06-13 13:45:00|988.9|988.6|988.9|988.7|990.1|989.9|987.8|987.6|101144
1686664200000|2023-06-13 13:50:00|988.8|988.6|987.9|987.7|988.9|988.8|986.4|986.1|46618
1686664500000|2023-06-13 13:55:00|988.2|987.9|987.7|987.5|989.2|989|987.4|987.2|28261
1686664800000|2023-06-13 14:00:00|988|987.6|988.8|988.6|988.9|988.6|987.8|987.6|38767
1686665100000|2023-06-13 14:05:00|988.6|988.5|988.4|988.2|989.4|989.1|987.3|987|52807
1686665400000|2023-06-13 14:10:00|988.5|988.3|987.9|987.6|989.3|989|986.9|986.7|64009
1686665700000|2023-06-13 14:15:00|987.8|987.7|986.3|986.1|988|987.8|986|985.7|28879
1686666000000|2023-06-13 14:20:00|986.5|986.2|987.1|986.8|987.4|987.1|986.1|986|10163
1686666300000|2023-06-13 14:25:00|987|986.7|988|987.9|988.3|988.1|986.9|986.6|17035
1686666600000|2023-06-13 14:30:00|988.2|988|987.3|987.1|988.4|988.1|986.1|985.9|34319
1686666900000|2023-06-13 14:35:00|987.2|986.9|986.9|986.7|988.1|987.9|986.8|986.6|14725
1686667200000|2023-06-13 14:40:00|986.8|986.6|985.8|985.6|986.9|986.6|985.7|985.5|16449
1686667500000|2023-06-13 14:45:00|986|985.8|985|984.8|986.1|985.9|984.5|984.2|16812
1686667800000|2023-06-13 14:50:00|985.1|984.9|984.5|984.3|985.1|984.9|983.7|983.4|26998
1686668100000|2023-06-13 14:55:00|984.6|984.4|984.2|984|984.7|984.5|983.7|983.5|30794
1686668400000|2023-06-13 15:00:00|984.4|984.2|984|983.8|985.2|985|984|983.7|46603
1686668700000|2023-06-13 15:05:00|984.2|984|984.5|984.3|985.4|985.1|984.2|983.9|28203
1686669000000|2023-06-13 15:10:00|984.6|984.4|985.6|985.3|985.9|985.8|984.2|984.1|47490
1686669300000|2023-06-13 15:15:00|985.5|985.4|985.6|985.4|986.4|986.2|985.4|985.1|51021
1686669600000|2023-06-13 15:20:00|985.5|985.5|986.4|986.3|986.7|986.5|985.5|985.3|78486
1686669900000|2023-06-13 15:25:00|986.5|986.2|986.5|986.2|986.5|986.3|985.7|985.5|77833
1686726000000|2023-06-14 07:00:00|989.9|986.4|988.7|988.1|990|989.2|986.5|985.7|95127
1686726300000|2023-06-14 07:05:00|988.8|988.4|989.5|989|989.8|989.2|987.1|986.5|37661
1686726600000|2023-06-14 07:10:00|989.4|988.9|988.9|988.4|989.7|989.2|988|987.5|12343
1686726900000|2023-06-14 07:15:00|988.8|988.3|989.6|989.1|989.6|989.2|987.9|987.5|31631
1686727200000|2023-06-14 07:20:00|989.5|989|988.9|988.6|990.6|990.4|988.4|988|39195
1686727500000|2023-06-14 07:25:00|989|988.5|986.5|986.3|989|988.5|986.5|986.2|14083
1686727800000|2023-06-14 07:30:00|986.9|986.2|986.5|986.2|988.3|987.9|986|985.8|26360
1686728100000|2023-06-14 07:35:00|986.6|986.3|987.9|987.7|988.3|987.9|986.1|985.8|11381
1686728400000|2023-06-14 07:40:00|988.2|987.9|988.5|988.1|988.7|988.4|987.8|987.4|10514
1686728700000|2023-06-14 07:45:00|988.6|988.2|987.5|987.2|989.1|988.8|987.5|987.2|12357
1686729000000|2023-06-14 07:50:00|987.4|987.1|988.6|988.2|988.8|988.4|987|986.8|16373
1686729300000|2023-06-14 07:55:00|988.7|988.3|989.3|988.9|989.6|989.3|988.4|988.1|17835
1686729600000|2023-06-14 08:00:00|989.2|988.8|988.3|988|989.9|989.5|988.3|987.9|21012
1686729900000|2023-06-14 08:05:00|988.6|988.2|989.2|988.9|989.8|989.5|988.2|987.9|16380
1686730200000|2023-06-14 08:10:00|989.3|989|991.1|990.7|991.4|991.1|988.8|988.5|47258
1686730500000|2023-06-14 08:15:00|991.2|990.8|989.9|989.5|991.7|991.4|989.5|989.1|31296
1686730800000|2023-06-14 08:20:00|989.8|989.6|990.1|989.7|990.9|990.6|989.7|989.3|25033
1686731100000|2023-06-14 08:25:00|990|989.6|990.6|990.2|991.4|991.1|989.9|989.5|22826
1686731400000|2023-06-14 08:30:00|990.5|990.3|991.2|991|991.2|991|990|989.7|12500
1686731700000|2023-06-14 08:35:00|991.1|991.1|992.1|991.8|993.9|993.6|991.1|991.1|168460
1686732000000|2023-06-14 08:40:00|992|991.7|991.9|991.7|992.6|992.3|991.8|991.5|23336
1686732300000|2023-06-14 08:45:00|992|991.9|993.2|992.9|993.9|993.7|992|991.7|43849
1686732600000|2023-06-14 08:50:00|993.5|993|993.4|993.2|993.9|993.6|993|992.8|30006
1686732900000|2023-06-14 08:55:00|993.3|993.1|994.9|994.8|995|994.8|993.1|992.9|40721
1686733200000|2023-06-14 09:00:00|995|994.9|995.3|995|995.7|995.4|994.3|994.2|81786
1686733500000|2023-06-14 09:05:00|995.2|995.1|994.9|994.6|995.8|995.5|994.7|994.4|35251
1686733800000|2023-06-14 09:10:00|995|994.7|994.2|993.9|995.6|995.3|993.8|993.5|33192
1686734100000|2023-06-14 09:15:00|994.1|993.8|995.1|994.8|995.6|995.2|994.1|993.8|18918
1686734400000|2023-06-14 09:20:00|995|994.7|995.4|995.1|995.9|995.6|994.9|994.7|15739
1686734700000|2023-06-14 09:25:00|995.5|995.2|996.6|996.3|996.8|996.6|995.4|995.1|19504
1686735000000|2023-06-14 09:30:00|996.8|996.4|997.2|996.9|997.6|997.3|996.1|995.8|142802
1686735300000|2023-06-14 09:35:00|997.1|996.4|996.5|996.4|997.1|996.6|995.9|995.8|58471
1686735600000|2023-06-14 09:40:00|996.6|996.5|996.2|996|997.3|997|996.2|996|24610
1686735900000|2023-06-14 09:45:00|996|995.8|995.8|995.5|996.8|996.5|995.5|995.3|26090
1686736200000|2023-06-14 09:50:00|995.6|995.4|994.7|994.4|995.9|995.6|994.7|994.4|15314
1686736500000|2023-06-14 09:55:00|994.8|994.5|995|994.7|995|994.8|994.1|993.8|11589
1686736800000|2023-06-14 10:00:00|994.9|994.8|995.5|995.2|996|995.8|994.6|994.3|14122
1686737100000|2023-06-14 10:05:00|995.4|995.1|997|996.8|997|996.8|995.3|995|36170
1686737400000|2023-06-14 10:10:00|997.2|996.9|998.6|998.4|998.9|998.7|997.1|996.8|98144
1686737700000|2023-06-14 10:15:00|998.5|998.2|999.3|998.9|999.7|999.4|998.2|997.9|186935
1686738000000|2023-06-14 10:20:00|999.2|999|999.5|999.4|999.8|999.4|999|998.7|44205
1686738300000|2023-06-14 10:25:00|999.6|999.1|1000|999.8|1000.2|999.9|999.3|999.1|51783
1686738600000|2023-06-14 10:30:00|1000.2|999.9|1001.4|1001|1001.4|1001|999.2|998.8|101127
1686738900000|2023-06-14 10:35:00|1001.6|1001.2|1002.6|1002.2|1003|1002.6|1001|1000.6|61629
1686739200000|2023-06-14 10:40:00|1002.4|1001.8|1002.6|1002.4|1003.8|1003.4|1002|1001.8|52803
1686739500000|2023-06-14 10:45:00|1002.8|1002.6|1005|1004.4|1005|1004.4|1002.4|1002|54758
1686739800000|2023-06-14 10:50:00|1004.8|1004.6|1005|1004.6|1005|1004.8|1004.2|1003.8|35038
1686740100000|2023-06-14 10:55:00|1004.8|1004.8|1004|1003.4|1005.4|1005.2|1003.6|1003.4|53816
1686740400000|2023-06-14 11:00:00|1003|1002.6|1002|1001.8|1003|1002.6|1001.6|1001.4|26786
1686740700000|2023-06-14 11:05:00|1002.2|1002|1003.8|1003.4|1003.8|1003.4|1002.2|1001.8|57817
1686741000000|2023-06-14 11:10:00|1003.6|1003.2|1003.4|1003|1004|1003.8|1003.2|1003|16484
1686741300000|2023-06-14 11:15:00|1003.2|1002.6|1003.6|1003.2|1003.6|1003.2|1002.4|1002.2|27620
1686741600000|2023-06-14 11:20:00|1003.8|1003.4|1004.6|1004.2|1005|1004.6|1003.4|1003|33339
1686741900000|2023-06-14 11:25:00|1004.4|1004|1006.4|1006|1006.4|1006.2|1004.4|1004|55919
1686742200000|2023-06-14 11:30:00|1006.2|1005.8|1003.2|1002.8|1006.2|1005.8|1003|1002.6|69889
1686742500000|2023-06-14 11:35:00|1003|1002.6|1000.4|1000|1003|1002.6|1000.2|999.9|27871
1686742800000|2023-06-14 11:40:00|1000.2|1000.2|1000.4|1000.2|1000.8|1000.4|999.8|999.5|51765
1686743100000|2023-06-14 11:45:00|1000.6|1000|999.6|999.4|1000.8|1000.4|998.9|998.6|62629
1686743400000|2023-06-14 11:50:00|999.7|999.2|997.4|997.1|999.7|999.2|997.4|997.1|16548
1686743700000|2023-06-14 11:55:00|997.3|996.9|997.2|997|997.6|997.3|996.6|996.2|23365
1686744000000|2023-06-14 12:00:00|997.1|996.9|997.4|997.1|997.7|997.5|996.4|996.2|94681
1686744300000|2023-06-14 12:05:00|997.6|997.2|997.5|997.3|998.5|998.2|997.3|997.1|57032
1686744600000|2023-06-14 12:10:00|997.4|997.2|998.5|998.2|998.5|998.2|997.2|997.1|24024
1686744900000|2023-06-14 12:15:00|998.6|998.3|997.9|997.7|999.3|999|997.6|997.5|22132
1686745200000|2023-06-14 12:20:00|998|997.8|998.3|998.2|998.6|998.4|997.9|997.7|26126
1686745500000|2023-06-14 12:25:00|998.7|998.4|998.1|997.8|998.8|998.5|998|997.5|24756
1686745800000|2023-06-14 12:30:00|997.8|997.7|998.7|998.4|998.9|998.7|997.2|997|26632
1686746100000|2023-06-14 12:35:00|998.6|998.5|997.6|997.3|999.2|998.9|997.6|997.3|8593
1686746400000|2023-06-14 12:40:00|997.5|997.2|996|995.8|997.9|997.7|995.8|995.6|25423
1686746700000|2023-06-14 12:45:00|996.1|995.9|995.3|995.1|996.1|996|995.1|994.9|12182
1686747000000|2023-06-14 12:50:00|995.6|995.2|994.1|993.7|995.8|995.7|993.1|992.9|87231
1686747300000|2023-06-14 12:55:00|994|993.8|992.5|992.2|994|993.9|992.3|992.1|30958
1686747600000|2023-06-14 13:00:00|992.7|992.3|992|991.8|993.2|993|991|990.7|57776
1686747900000|2023-06-14 13:05:00|992.1|991.7|992.5|992.4|993.5|993.2|992.1|991.7|23141
1686748200000|2023-06-14 13:10:00|992.6|992.8|992.9|992.6|993.3|993|992|991.7|29743
1686748500000|2023-06-14 13:15:00|992.8|992.7|992.2|992.1|993.2|992.9|992.2|992.1|9253
1686748800000|2023-06-14 13:20:00|992.3|991.5|991.5|991.3|992.3|991.6|990.3|990.2|76919
1686749100000|2023-06-14 13:25:00|991.4|990.9|991.9|991.6|992|991.7|990.9|990.6|14560
1686749400000|2023-06-14 13:30:00|992.1|991.7|993.9|993.7|994.6|994.4|991.2|991|42301
1686749700000|2023-06-14 13:35:00|994|993.8|996.3|995.9|996.8|996.4|993.4|993.1|43426
1686750000000|2023-06-14 13:40:00|996.4|996|998.1|997.8|998.2|997.9|995|994.7|31695
1686750300000|2023-06-14 13:45:00|998.4|997.9|995.6|995.5|998.6|998.2|995.5|995.4|64052
1686750600000|2023-06-14 13:50:00|995.7|995.4|995.4|995.1|997.4|997.1|994.3|994.1|42585
1686750900000|2023-06-14 13:55:00|995.3|995|994.8|994.5|995.6|995.4|994.4|994.1|27212
1686751200000|2023-06-14 14:00:00|994.9|994.6|994.9|994.8|996|995.9|994.7|994.4|43435
1686751500000|2023-06-14 14:05:00|995|995|997.2|996.9|997.3|997.1|995|994.8|44164
1686751800000|2023-06-14 14:10:00|997.3|997|995.6|995.3|997.3|997|995.3|995|16718
1686752100000|2023-06-14 14:15:00|995.8|995.5|996.1|995.9|996.4|996.2|995.6|995.4|22097
1686752400000|2023-06-14 14:20:00|996.3|996|994.2|993.9|996.3|996|993.7|993.5|43051
1686752700000|2023-06-14 14:25:00|994.1|993.8|994.2|993.9|994.5|994.2|993.7|993.5|23082
1686753000000|2023-06-14 14:30:00|994.3|994.1|994.9|994.7|995|994.9|993.7|993.5|22347
1686753300000|2023-06-14 14:35:00|995|994.8|995.6|995.4|996|995.7|994.3|994|27544
1686753600000|2023-06-14 14:40:00|995.5|995.2|994.5|994.2|996|995.8|994.3|994.1|29184
1686753900000|2023-06-14 14:45:00|994.4|993.9|994.4|994.2|995|994.7|994.1|993.8|18562
1686754200000|2023-06-14 14:50:00|994.6|994.3|993.9|993.7|995.1|994.9|993.8|993.6|15069
1686754500000|2023-06-14 14:55:00|993.8|993.6|994.9|994.6|995.1|994.8|993.3|993.1|26172
1686754800000|2023-06-14 15:00:00|994.8|994.7|995.1|994.8|995.6|995.4|994.5|994.3|30045
1686755100000|2023-06-14 15:05:00|995|994.7|993.8|993.6|995.1|994.7|993.5|993.3|34858
1686755400000|2023-06-14 15:10:00|993.9|993.7|993.7|993.5|994.3|994.1|993.2|993.1|37314
1686755700000|2023-06-14 15:15:00|993.9|993.6|994.1|993.9|994.7|994.5|993.8|993.5|31351
1686756000000|2023-06-14 15:20:00|994|993.8|994.6|994.5|994.9|994.7|993.9|993.7|39341
1686756300000|2023-06-14 15:25:00|994.7|994.2|993.1|992.9|994.7|994.6|993|992.8|81343
1686812400000|2023-06-15 07:00:00|988.9|987.4|990.2|989.4|991|990.3|984.6|984|69674
1686812700000|2023-06-15 07:05:00|990.7|989.8|985.5|985|990.7|989.9|985.2|984.9|51130
1686813000000|2023-06-15 07:10:00|985.4|984.9|982.9|982.5|987.2|986.8|982.6|982|120727
1686813300000|2023-06-15 07:15:00|983.3|982.6|985.4|985|987.7|987.2|983.3|982.6|80786
1686813600000|2023-06-15 07:20:00|985.6|985.2|978.6|978|985.8|985.3|978.6|978|82905
1686813900000|2023-06-15 07:25:00|978.5|978.1|974|973.8|978.7|978.4|974|973.5|179391
1686814200000|2023-06-15 07:30:00|973.8|973.3|980.6|980.2|981.9|981.3|973.7|973.2|204078
1686814500000|2023-06-15 07:35:00|980.5|980|977.6|977.2|980.6|980.1|974.4|974|105502
1686814800000|2023-06-15 07:40:00|977.4|976.9|973.1|972.6|977.4|976.9|972.1|971.9|122488
1686815100000|2023-06-15 07:45:00|973.6|973.2|973.2|972.9|976.6|976.1|972.6|972.1|60578
1686815400000|2023-06-15 07:50:00|973.3|973|973.6|973.4|975.5|975.2|972.3|971.8|81244
1686815700000|2023-06-15 07:55:00|973.8|973.6|975|974.7|976.5|976.1|973.4|973.1|51178
1686816000000|2023-06-15 08:00:00|975.6|974.8|978.5|978|978.5|978.4|974.2|973.9|81566
1686816300000|2023-06-15 08:05:00|978.4|978.1|976.3|975.9|978.5|978.4|974.3|973.9|70282
1686816600000|2023-06-15 08:10:00|976.2|975.7|979.1|978.8|979.4|979|976.2|975.7|62800
1686816900000|2023-06-15 08:15:00|979.4|978.9|979.3|979|980.4|980|979|978.6|28062
1686817200000|2023-06-15 08:20:00|979.2|979.1|978.4|978.1|980|979.6|978|977.7|62501
1686817500000|2023-06-15 08:25:00|978.3|978|979.1|978.7|979.9|979.5|978.1|977.8|27560
1686817800000|2023-06-15 08:30:00|979|978.8|979.9|979.6|980.3|980.1|978.9|978.5|15880
1686818100000|2023-06-15 08:35:00|980.4|979.7|978.1|977.9|980.5|980.1|978.1|977.9|19930
1686818400000|2023-06-15 08:40:00|978.3|978|978.3|978|979|978.7|976|975.8|43972
1686818700000|2023-06-15 08:45:00|978.2|977.8|980.4|980.1|980.5|980.2|978.1|977.7|21180
1686819000000|2023-06-15 08:50:00|980.3|979.9|981.2|981|981.7|981.3|980.1|979.8|32488
1686819300000|2023-06-15 08:55:00|981.1|980.5|981.8|981.6|982|981.8|980.5|980.2|21164
1686819600000|2023-06-15 09:00:00|981.9|981.2|982.8|982.5|982.8|982.6|981.1|980.8|16102
1686819900000|2023-06-15 09:05:00|982.7|982.4|982.7|982.4|983|982.8|982.1|981.7|15049
1686820200000|2023-06-15 09:10:00|982.6|982.5|983.3|983.2|983.8|983.5|982.6|982.4|20858
1686820500000|2023-06-15 09:15:00|983.2|983.1|982.3|982.1|983.7|983.4|982.2|982|14491
1686820800000|2023-06-15 09:20:00|982.2|982|982.9|982.6|983|982.7|981.5|981.3|15855
1686821100000|2023-06-15 09:25:00|982.8|982.5|984.1|983.8|984.5|984.2|982.7|982.4|5935
1686821400000|2023-06-15 09:30:00|984.2|983.9|984|983.6|985|984.9|983.8|983.5|15221
1686821700000|2023-06-15 09:35:00|983.9|983.7|984.5|984.1|985|984.7|983.3|983|13675
1686822000000|2023-06-15 09:40:00|984.4|984.2|983.3|983.1|984.8|984.5|983.1|982.9|17874
1686822300000|2023-06-15 09:45:00|983.7|983.4|984.3|984|985|984.7|983.6|983.3|56148
1686822600000|2023-06-15 09:50:00|984.2|984.1|983.1|982.8|984.9|984.6|982.2|981.8|69527
1686822900000|2023-06-15 09:55:00|983|982.7|984|983.5|985.9|985.6|982.9|982.6|30207
1686823200000|2023-06-15 10:00:00|983.9|983.6|981.2|980.8|985.6|985.2|978.4|978|120184
1686823500000|2023-06-15 10:05:00|981.1|981|982.8|982.3|982.8|982.3|975.3|975|105865
1686823800000|2023-06-15 10:10:00|982.7|982.6|981.4|981|983.1|982.8|981.3|980.9|39661
1686824100000|2023-06-15 10:15:00|981.5|981.1|979.3|979|981.5|981.2|979.2|978.9|39023
1686824400000|2023-06-15 10:20:00|979.4|979.1|978.4|978.1|979.7|979.3|976.6|976.3|102349
1686824700000|2023-06-15 10:25:00|978.3|978|977.9|977.6|978.5|978.2|977.5|977.4|25249
1686825000000|2023-06-15 10:30:00|977.7|977.4|975.9|975.6|977.8|977.4|975.3|975|127020
1686825300000|2023-06-15 10:35:00|975.8|975.5|974.3|974|976.7|976.3|974.3|974|41065
1686825600000|2023-06-15 10:40:00|974.4|973.9|970.6|970.3|975.2|974.8|970.3|970.1|129986
1686825900000|2023-06-15 10:45:00|970.9|970.5|970.6|970.2|972.5|972.4|969.2|968.8|142500
1686826200000|2023-06-15 10:50:00|970.5|970.1|970.9|970.5|971.3|971|969.9|969.5|148031
1686826500000|2023-06-15 10:55:00|970.8|970.4|970.5|970.2|971.4|971.3|970.4|970.1|30895
1686826800000|2023-06-15 11:00:00|970.8|970.4|971.3|970.9|972.7|972.4|970.7|970.4|61817
1686827100000|2023-06-15 11:05:00|971.4|971|970.6|970.3|972.1|971.7|970.4|970.2|43901
1686827400000|2023-06-15 11:10:00|970.5|970.2|970.4|970|970.8|970.6|969.7|969.5|63016
1686827700000|2023-06-15 11:15:00|970.3|969.6|970.3|970|970.8|970.5|969.6|969.5|46641
1686828000000|2023-06-15 11:20:00|970.4|969.9|970.8|970.6|971.1|970.9|970|969.9|40708
1686828300000|2023-06-15 11:25:00|971|970.5|971.5|971.1|971.9|971.7|970.7|970.4|28228
1686828600000|2023-06-15 11:30:00|971.4|971.2|971.7|971.4|972.4|972.3|971.4|971.1|33479
1686828900000|2023-06-15 11:35:00|971.9|971.5|973.6|973.3|974.3|973.9|970.7|970.4|58743
1686829200000|2023-06-15 11:40:00|973.5|973.4|973.6|973.3|973.7|973.5|972.7|972.3|10755
1686829500000|2023-06-15 11:45:00|973.9|973.4|972.4|972|974|973.8|972.3|972|34555
1686829800000|2023-06-15 11:50:00|972.3|972.1|972.9|972.6|973.4|973.1|972.3|972|14758
1686830100000|2023-06-15 11:55:00|973|972.7|972.9|972.7|973.3|973.2|972.3|972|38659
1686830400000|2023-06-15 12:00:00|972.8|972.6|974.3|974|974.4|974.2|972.5|972.2|32962
1686830700000|2023-06-15 12:05:00|974.2|973.9|974.7|974.4|975|974.6|973.4|973.1|41999
1686831000000|2023-06-15 12:10:00|974.6|974.3|976.8|976.5|976.8|976.5|974.1|973.9|32902
1686831300000|2023-06-15 12:15:00|976.6|976.6|974.6|974.3|977.3|976.9|974.6|974.3|34737
1686831600000|2023-06-15 12:20:00|974.7|974.4|974.2|974|976.5|976.2|974.1|974|26786
1686831900000|2023-06-15 12:25:00|974.3|974.1|975.2|974.7|975.4|975|973.3|973|15455
1686832200000|2023-06-15 12:30:00|974.8|974.1|972.7|972.5|975.1|974.8|972.3|972|34039
1686832500000|2023-06-15 12:35:00|972.8|972.3|968.6|968.2|972.8|972.4|968.6|968.2|95067
1686832800000|2023-06-15 12:40:00|968.5|968.3|968.3|968|969.1|968.8|967.4|967.2|138309
1686833100000|2023-06-15 12:45:00|968.4|968.1|971.3|971.1|971.4|971.1|968.4|968.1|126897
1686833400000|2023-06-15 12:50:00|971.2|970.9|971.7|971.4|973.9|973.6|970.9|970.5|80603
1686833700000|2023-06-15 12:55:00|971.9|971.6|970.5|970.2|972.2|971.9|970.5|970.2|21699
1686834000000|2023-06-15 13:00:00|970.4|970.1|970.9|970.6|971.3|971.1|969.6|969.3|41319
1686834300000|2023-06-15 13:05:00|971|970.7|970.9|970.6|971|970.7|968.6|968.4|34995
1686834600000|2023-06-15 13:10:00|970.8|970.5|970.2|970|971.6|971.2|970.2|970|26108
1686834900000|2023-06-15 13:15:00|970.3|970.1|972.2|971.9|972.8|972.4|970|969.8|28147
1686835200000|2023-06-15 13:20:00|972.6|971.8|971.2|970.9|972.6|972.3|970.3|970|41347
1686835500000|2023-06-15 13:25:00|971.1|971.1|970.8|970.5|971.5|971.2|970|969.8|15740
1686835800000|2023-06-15 13:30:00|970.6|970.6|973.8|973.5|974.8|974.6|970.6|970.3|66073
1686836100000|2023-06-15 13:35:00|973.9|973.6|977.2|977|978|977.7|973.2|972.9|67074
1686836400000|2023-06-15 13:40:00|977.3|977.3|974.5|974.1|978.7|978.4|973.9|973.5|45344
1686836700000|2023-06-15 13:45:00|974.6|974.2|976.6|976.2|976.9|976.6|974.4|974.1|48174
1686837000000|2023-06-15 13:50:00|976.7|976.3|973.4|973.1|977.9|977.6|972.8|972.5|41820
1686837300000|2023-06-15 13:55:00|973.6|973.2|972|971.7|974.1|973.8|971.2|971|39089
1686837600000|2023-06-15 14:00:00|972.3|971.8|970.3|970.1|972.8|972.5|969.3|969|53882
1686837900000|2023-06-15 14:05:00|970.5|970.2|970.4|970.2|971.3|971.2|969.7|969.5|57098
1686838200000|2023-06-15 14:10:00|970.5|970.4|970.1|970|970.7|970.6|968.5|968.3|78990
1686838500000|2023-06-15 14:15:00|970.3|969.8|969.4|969.1|971.4|971.1|968.8|968.6|67124
1686838800000|2023-06-15 14:20:00|969.3|969|970.2|969.9|970.3|970|968.4|968.2|52944
1686839100000|2023-06-15 14:25:00|970|970|969.9|969.6|971.4|971.1|969.7|969.4|40303
1686839400000|2023-06-15 14:30:00|969.8|969.7|967.9|967.6|970.1|969.7|967.6|967.4|62812
1686839700000|2023-06-15 14:35:00|967.8|967.7|968.5|968.3|968.6|968.3|966.7|966.4|83380
1686840000000|2023-06-15 14:40:00|968.4|968.2|969.3|969|969.6|969.3|967.7|967.4|30185
1686840300000|2023-06-15 14:45:00|969.2|968.8|969.3|969.1|969.9|969.7|968.9|968.6|16176
1686840600000|2023-06-15 14:50:00|969.2|969|968.1|967.9|969.2|969|967.3|967.1|49536
1686840900000|2023-06-15 14:55:00|968|967.7|968.5|968.2|969.1|968.9|967.5|967.2|43083
1686841200000|2023-06-15 15:00:00|968.8|968.3|968|967.8|969.1|968.8|967.6|967.5|78722
1686841500000|2023-06-15 15:05:00|967.9|967.6|964|963.8|967.9|967.7|963.7|963.5|119196
1686841800000|2023-06-15 15:10:00|964.1|963.9|964.3|964.1|964.6|964.3|962.1|962|105564
1686842100000|2023-06-15 15:15:00|964.6|964.2|965.3|965.1|966.1|965.8|963.9|963.7|66554
1686842400000|2023-06-15 15:20:00|965.5|965.3|965.4|965.2|966.6|966.3|965.2|965|160035
1686842700000|2023-06-15 15:25:00|965.5|965.3|966.5|966.2|966.9|966.5|965.2|965.1|108348
1686898800000|2023-06-16 07:00:00|963.2|962.3|952.1|951.3|964.4|963.5|951.6|951|91648
1686899100000|2023-06-16 07:05:00|952|951.2|935.5|935|952|951.2|934.6|934.1|267149
1686899400000|2023-06-16 07:10:00|944.2|942.1|938.6|938.4|945.2|944.5|937.7|937|158980
1686899700000|2023-06-16 07:15:00|938.8|938.2|933.6|933.1|938.9|938.5|931|930.6|344398
1686900000000|2023-06-16 07:20:00|934.1|933.6|935.2|934.6|939.3|938.9|933.7|932.9|158915
1686900300000|2023-06-16 07:25:00|935.1|934.5|936.5|936.2|939.8|939.5|934.1|933.6|194202
1686900600000|2023-06-16 07:30:00|936.6|936.6|933.8|933.3|938.5|937.8|933.2|932.6|127645
1686900900000|2023-06-16 07:35:00|933.9|933.4|939.2|938.8|939.7|939.3|933.4|933|100482
1686901200000|2023-06-16 07:40:00|939.8|939.1|943|942.5|944|943.5|938.7|938.1|105544
1686901500000|2023-06-16 07:45:00|943.1|942.6|945.3|944.8|946.4|945.8|942.9|942.4|74943
1686901800000|2023-06-16 07:50:00|945.2|945|943.9|943.4|945.9|945.5|943.3|943|67718
1686902100000|2023-06-16 07:55:00|944.6|943.5|946.4|946|947|946.6|944.5|943.5|55472
1686902400000|2023-06-16 08:00:00|946.3|945.9|947.4|947|947.7|947.6|945.8|945.4|44709
1686902700000|2023-06-16 08:05:00|947.2|947.1|942.2|941.7|947.8|947.5|941.4|941|91455
1686903000000|2023-06-16 08:10:00|942.8|941.8|943|942.5|943.5|943.1|941.9|941.4|29820
1686903300000|2023-06-16 08:15:00|943.1|942.7|946.6|946.1|947.1|946.7|942.5|942|45571
1686903600000|2023-06-16 08:20:00|946.9|946.2|945.2|944.9|947|946.5|944.1|944|58027
1686903900000|2023-06-16 08:25:00|945.3|944.7|945.3|944.9|945.8|945.4|943.1|942.7|37971
1686904200000|2023-06-16 08:30:00|945.5|945|946.9|946.5|947.1|946.9|945|944.5|11114
1686904500000|2023-06-16 08:35:00|947|946.6|946.9|946.5|947.3|947|945.8|945.5|33580
1686904800000|2023-06-16 08:40:00|947|946.6|948.6|948.3|949|948.7|946.9|946.5|68741
1686905100000|2023-06-16 08:45:00|949.2|948.4|946.8|946.4|951|950.8|946.7|946.3|50045
1686905400000|2023-06-16 08:50:00|946.9|946.5|947.4|947|948.7|948.4|946.8|946.4|25510
1686905700000|2023-06-16 08:55:00|947.5|947.1|948.5|948.2|949.9|949.5|947.5|947.1|29067
1686906000000|2023-06-16 09:00:00|948.7|948.3|945.8|945.5|948.7|948.4|945.3|945.2|29334
1686906300000|2023-06-16 09:05:00|945.7|945.6|947.1|946.8|947.3|947|945.5|945.4|51855
1686906600000|2023-06-16 09:10:00|947.2|946.9|942.2|941.9|947.3|947.1|941.8|941.5|76778
1686906900000|2023-06-16 09:15:00|942.6|942|942.5|942.1|942.8|942.7|941.8|941.4|69692
1686907200000|2023-06-16 09:20:00|942.4|942.2|943.1|942.8|943.3|942.9|941.2|940.8|52058
1686907500000|2023-06-16 09:25:00|943|942.6|943.7|943.5|944|943.7|942.4|942.1|36493
1686907800000|2023-06-16 09:30:00|944.2|944|943.7|943.3|945|944.7|943.3|943|50060
1686908100000|2023-06-16 09:35:00|943.6|943.5|941.6|941.2|943.8|943.5|941.2|941|41121
1686908400000|2023-06-16 09:40:00|941.5|941.3|941.9|941.7|942.2|941.9|941|940.9|15513
1686908700000|2023-06-16 09:45:00|941.7|941.5|944.2|943.9|944.7|944.4|940.8|940.6|48382
1686909000000|2023-06-16 09:50:00|943.8|943.5|941.3|940.8|944.7|944.4|940.6|940.4|189229
1686909300000|2023-06-16 09:55:00|941.2|940.7|938.4|938|941.2|940.9|937.5|937.4|268453
1686909600000|2023-06-16 10:00:00|938.3|938.1|938.5|938.1|941.1|940.8|937.8|937.7|90447
1686909900000|2023-06-16 10:05:00|938.4|937.8|940.1|939.7|940.4|940|937.4|937.2|78128
1686910200000|2023-06-16 10:10:00|940.2|939.8|936.2|936|940.2|939.9|936|935.6|63967
1686910500000|2023-06-16 10:15:00|936.4|936.1|936.3|936|937.5|937.2|936.2|935.8|64638
1686910800000|2023-06-16 10:20:00|936.4|936.2|934.1|934|936.4|936.2|934.1|934|123887
1686911100000|2023-06-16 10:25:00|934.2|934.1|933.2|933|934.2|934.1|932.1|931.7|128077
1686911400000|2023-06-16 10:30:00|932.9|932.7|933.6|933.2|933.7|933.4|932.1|931.7|115151
1686911700000|2023-06-16 10:35:00|933.5|933.3|932.4|932.2|933.7|933.5|931.8|931.4|56324
1686912000000|2023-06-16 10:40:00|932.6|932.3|933.8|933.4|933.8|933.5|932.6|932.2|45600
1686912300000|2023-06-16 10:45:00|933.7|933.5|933.2|933|934.7|934.6|933.2|933|50950
1686912600000|2023-06-16 10:50:00|933.3|933.1|934|933.8|935|934.8|933.3|933.1|54562
1686912900000|2023-06-16 10:55:00|934.3|934|936.5|936.2|936.8|936.6|933.8|933.7|66626
1686913500000|2023-06-16 11:05:00|937.1|936.8|934.6|934.3|939.1|938.8|933.9|933.7|93367
1686913800000|2023-06-16 11:10:00|934.5|934.2|935.3|935.2|935.5|935.2|934.5|934.2|34181
1686914100000|2023-06-16 11:15:00|935.7|935.3|938.1|937.7|938.1|937.7|935.5|935.2|60566
1686914400000|2023-06-16 11:20:00|938|938|936.4|936|938.6|938.2|935.9|935.6|43412
1686914700000|2023-06-16 11:25:00|936.3|935.7|936.6|936.2|936.8|936.5|935.8|935.5|27090
1686915000000|2023-06-16 11:30:00|936.5|936.3|936.8|936.5|936.8|936.5|935.6|935.3|22241
1686915300000|2023-06-16 11:35:00|936.7|936.6|935.5|935.1|936.8|936.6|935.3|935|37731
1686915600000|2023-06-16 11:40:00|935.4|935.2|934.7|934.5|935.8|935.5|934.4|934.2|29631
1686915900000|2023-06-16 11:45:00|934.8|934.6|933.9|933.6|935.2|934.8|933.7|933.4|24394
1686916200000|2023-06-16 11:50:00|934.1|934|935.4|935.2|935.8|935.5|934.1|933.9|32318
1686916500000|2023-06-16 11:55:00|935.5|935.1|935.5|935.2|936.4|936.1|935.2|934.9|21027
1686916800000|2023-06-16 12:00:00|935.4|935.3|934.7|934.4|935.5|935.3|933.1|932.9|68851
1686917100000|2023-06-16 12:05:00|934.6|934.2|935|934.7|935.4|935.1|933.5|933.3|56507
1686917400000|2023-06-16 12:10:00|935.3|934.8|935.6|935.3|936.2|935.9|934.8|934.6|39444
1686917700000|2023-06-16 12:15:00|935.5|935.1|937.4|937|938.3|937.9|935.4|935.1|37815
1686918000000|2023-06-16 12:20:00|937.3|937.1|936.3|935.9|937.4|937.1|934.9|934.7|73180
1686918300000|2023-06-16 12:25:00|936.2|935.8|936.6|936.3|936.8|936.6|935.7|935.4|39576
1686918600000|2023-06-16 12:30:00|936.7|936.4|937.3|937|937.7|937.4|936.5|936.3|14357
1686918900000|2023-06-16 12:35:00|937.5|937.2|939.6|939.2|939.6|939.3|937.4|937.1|37202
1686919200000|2023-06-16 12:40:00|939.5|939.6|942|941.7|942|941.8|939.4|939.2|43261
1686919500000|2023-06-16 12:45:00|941.9|941.6|944.9|944.6|945.5|945.1|941.2|941|89160
1686919800000|2023-06-16 12:50:00|945|944.7|946.8|946.5|947.1|946.7|944.9|944.6|64888
1686920100000|2023-06-16 12:55:00|946.9|946.6|946.6|946.2|949.4|949|946.6|946.2|56698
1686920400000|2023-06-16 13:00:00|946.9|946.4|943.5|943.1|946.9|946.4|943.3|943|69792
1686920700000|2023-06-16 13:05:00|943.4|943|943.3|942.9|944|943.8|942.4|942.2|63147
1686921000000|2023-06-16 13:10:00|943.1|943|942.3|942.1|943.5|943.2|941.7|941.6|20368
1686921300000|2023-06-16 13:15:00|942.5|942.2|943.7|943.4|943.8|943.6|942.3|942.1|19951
1686921600000|2023-06-16 13:20:00|943.8|943.5|944.1|943.8|944.5|944.2|943.7|943.4|12542
1686921900000|2023-06-16 13:25:00|944.2|943.7|943|942.7|944.2|943.8|942.7|942.4|29177
1686922200000|2023-06-16 13:30:00|943.7|942.8|944.8|944.6|944.8|944.6|941.9|941.6|58631
1686922500000|2023-06-16 13:35:00|944.7|944.4|942.3|941.9|945.7|945.3|940.5|940.2|49129
1686922800000|2023-06-16 13:40:00|942.4|942|941|940.7|943.5|943.3|940.6|940.4|36592
1686923100000|2023-06-16 13:45:00|940.9|940.6|940.7|940.5|941.1|940.8|938.8|938.6|49964
1686923400000|2023-06-16 13:50:00|941|940.7|942.6|942.5|943.2|942.9|940.5|940.2|28900
1686923700000|2023-06-16 13:55:00|942.8|942.6|941.9|941.6|943.1|942.9|941.3|941|26401
1686924000000|2023-06-16 14:00:00|942.6|941.7|943.1|942.9|943.8|943.5|941.1|940.8|46263
1686924300000|2023-06-16 14:05:00|943.2|943|944.4|944.2|944.5|944.2|942.9|942.6|54012
1686924600000|2023-06-16 14:10:00|944.7|944.3|943.4|943.2|944.9|944.7|943.2|942.9|69113
1686924900000|2023-06-16 14:15:00|943.5|943.1|942.4|942.2|944.5|944.3|942.2|942|65801
1686925200000|2023-06-16 14:20:00|942.3|942|943.1|942.8|943.3|943|941.7|941.5|32799
1686925500000|2023-06-16 14:25:00|943.2|942.9|945.8|945.6|946.4|946.1|942.9|942.6|67431
1686925800000|2023-06-16 14:30:00|946.3|945.7|945.6|945.4|946.6|946.4|945.3|945|48645
1686926100000|2023-06-16 14:35:00|945.7|945.1|943.9|943.7|945.7|945.1|943.4|943.1|44153
1686926400000|2023-06-16 14:40:00|943.8|943.8|942.8|942.6|943.8|943.8|942.3|942.1|36273
1686926700000|2023-06-16 14:45:00|942.9|942.7|944|943.9|944.2|944|942.7|942.6|56954
1686927000000|2023-06-16 14:50:00|943.9|943.6|944.5|944.3|944.8|944.7|943.7|943.5|26726
1686927300000|2023-06-16 14:55:00|944.8|944.4|944.5|944.3|945.3|945.1|944.4|944.2|38508
1686927600000|2023-06-16 15:00:00|944.4|944.2|947.6|947.5|948.2|948|944.2|944|127394
1686927900000|2023-06-16 15:05:00|947.9|947.6|946.9|946.7|948.6|948.4|945.8|945.6|72027
1686928200000|2023-06-16 15:10:00|947.1|946.8|948.6|948.3|948.8|948.6|946.6|946.5|98512
1686928500000|2023-06-16 15:15:00|948.5|948.2|948.8|948.6|949.3|949|948.2|947.9|48137
1686928800000|2023-06-16 15:20:00|948.7|948.7|948.2|948|949.6|949.4|947.8|947.6|90203
1686929100000|2023-06-16 15:25:00|948.1|947.8|946.3|946.2|948.1|947.9|945.9|945.6|194795
1687158000000|2023-06-19 07:00:00|945.6|945.2|939.5|939|946.3|945.3|939.4|939|82027
1687158300000|2023-06-19 07:05:00|939.6|938.8|940.7|940|940.8|940.1|935.8|935.1|81749
1687158600000|2023-06-19 07:10:00|940.6|940.3|944.3|943.9|945|944.6|940.3|939.9|50269
1687158900000|2023-06-19 07:15:00|944.2|943.8|946.2|945.7|946.5|946.2|943.3|942.9|53926
1687159200000|2023-06-19 07:20:00|946.1|945.8|948.3|948|948.5|948.1|945.4|945|62954
1687159500000|2023-06-19 07:25:00|948.4|947.9|950.9|950.6|953.4|953|948.2|947.8|74943
1687159800000|2023-06-19 07:30:00|951.3|950.8|953.3|952.9|953.4|952.9|950.2|949.8|38399
1687160100000|2023-06-19 07:35:00|953.2|953|954|953.3|956.7|956.4|952.4|952|66801
1687160400000|2023-06-19 07:40:00|954.1|953.6|952.4|952.1|955.4|954.9|952.2|952|67050
1687160700000|2023-06-19 07:45:00|952.3|952.2|950.6|950.2|952.6|952.2|947|946.7|74746
1687161000000|2023-06-19 07:50:00|950.5|950|950|949.7|951.5|951.4|949.5|949.2|53749
1687161300000|2023-06-19 07:55:00|950.1|949.9|945.4|945|950.8|950.5|944|943.6|87314
1687161600000|2023-06-19 08:00:00|945.3|945.1|947.1|946.7|947.4|947.2|944.2|943.8|40965
1687161900000|2023-06-19 08:05:00|947|946.6|946.3|945.9|947|946.7|945.9|945.4|10498
1687162200000|2023-06-19 08:10:00|946.2|945.8|945.1|944.9|947|946.6|945.1|944.8|19903
1687162500000|2023-06-19 08:15:00|945.2|945|944.5|944.2|946.2|945.8|944.2|944.1|12236
1687162800000|2023-06-19 08:20:00|944.3|944.1|946.2|945.8|946.2|945.8|943.5|943.2|43208
1687163100000|2023-06-19 08:25:00|946.3|945.9|947.5|947.3|948.1|947.8|945.4|945|44549
1687163400000|2023-06-19 08:30:00|947.3|947|948.3|947.9|949.8|949.4|947.2|946.8|54075
1687163700000|2023-06-19 08:35:00|948.4|948.1|948|947.7|948.9|948.5|947.2|947|15664
1687164000000|2023-06-19 08:40:00|948.3|947.8|949.1|948.8|949.4|949.1|947.9|947.5|20708
1687164300000|2023-06-19 08:45:00|949|948.9|948.9|948.6|949|948.9|947.5|947.3|20777
1687164600000|2023-06-19 08:50:00|948.8|948.5|949.1|948.8|949.7|949.5|947.9|947.8|16030
1687164900000|2023-06-19 08:55:00|949|948.9|949.6|949.4|950.3|950|948.7|948.5|15958
1687165200000|2023-06-19 09:00:00|949.5|949.3|948.9|948.6|949.6|949.3|948.5|948.2|12103
1687165500000|2023-06-19 09:05:00|949|948.7|950.2|950|950.2|950|949|948.7|17212
1687165800000|2023-06-19 09:10:00|950.1|949.8|950.3|950|950.4|950.2|948.8|948.6|16877
1687166100000|2023-06-19 09:15:00|950.2|949.9|949.1|948.8|950.2|949.9|949|948.8|37515
1687166400000|2023-06-19 09:20:00|949.2|949.1|950.3|949.9|951.1|950.8|949.1|948.9|17982
1687166700000|2023-06-19 09:25:00|950.4|950|948.2|948|950.4|950|947.6|947.4|20838
1687167000000|2023-06-19 09:30:00|948.1|947.8|947.9|947.7|948.7|948.5|947.7|947.4|23408
1687167300000|2023-06-19 09:35:00|948.1|947.8|949.4|949.1|949.6|949.3|947.9|947.7|8783
1687167600000|2023-06-19 09:40:00|949.3|949|949.6|949.4|950|949.7|948.9|948.8|14067
1687167900000|2023-06-19 09:45:00|949.9|949.5|949.2|948.9|950.3|950.1|948.6|948.3|13069
1687168200000|2023-06-19 09:50:00|949.1|949|949.6|949.3|949.7|949.4|948.8|948.6|42990
1687168500000|2023-06-19 09:55:00|949.7|949.4|950.4|950.1|950.9|950.6|949.4|949.2|15449
1687168800000|2023-06-19 10:00:00|950.3|950.2|950.4|950.1|950.6|950.2|949.6|949.3|25088
1687169100000|2023-06-19 10:05:00|950.2|950|950.1|949.8|950.6|950.3|949.3|949.2|32429
1687169400000|2023-06-19 10:10:00|950.4|949.9|950|949.7|950.6|950.3|949.8|949.5|11350
1687169700000|2023-06-19 10:15:00|950.1|949.8|947.6|947.4|950.1|949.8|947.2|947|39929
1687170000000|2023-06-19 10:20:00|947.5|947.3|946.7|946.4|947.9|947.6|946|945.9|17927
1687170300000|2023-06-19 10:25:00|946.6|946.5|947.1|946.8|947.2|946.9|946|945.9|11056
1687170600000|2023-06-19 10:30:00|947|947|946.8|946.6|947.1|947|946.4|946.2|38989
1687170900000|2023-06-19 10:35:00|946.7|946.4|946.9|946.6|947.1|946.9|946|945.8|37138
1687171200000|2023-06-19 10:40:00|946.8|946.5|946|945.8|947|946.7|945.9|945.7|14416
1687171500000|2023-06-19 10:45:00|946.3|945.7|945.5|945.2|946.7|946.5|945.4|945.2|9409
1687171800000|2023-06-19 10:50:00|945.4|945|946|945.7|946.2|945.9|945.1|945|6278
1687172100000|2023-06-19 10:55:00|945.9|945.6|945.8|945.5|946.1|945.8|945|944.9|7248
1687172400000|2023-06-19 11:00:00|945.5|945.1|945.7|945.4|945.9|945.6|945.3|945|10544
1687172700000|2023-06-19 11:05:00|946.2|945.5|945.9|945.6|946.5|946.1|944.9|944.6|12466
1687173000000|2023-06-19 11:10:00|945.8|945.5|947.5|947.2|947.5|947.3|945.7|945.5|22023
1687173300000|2023-06-19 11:15:00|947.7|947.3|948.1|947.8|948.3|948|947.4|947.2|10238
1687173600000|2023-06-19 11:20:00|948.2|947.9|948|947.8|948.6|948.4|947.9|947.7|24495
1687173900000|2023-06-19 11:25:00|948.2|947.9|948.5|948.2|948.5|948.3|947.7|947.4|6289
1687174200000|2023-06-19 11:30:00|948.4|947.9|947.7|947.5|948.4|947.9|947.4|947.2|6705
1687174500000|2023-06-19 11:35:00|948.1|947.8|947.3|947|948.1|947.8|946.9|946.7|13203
1687174800000|2023-06-19 11:40:00|947.2|946.7|947.4|947.1|948|947.8|946.8|946.7|14622
1687175100000|2023-06-19 11:45:00|947.3|946.9|947.4|947.1|948|947.7|947.1|946.9|17758
1687175400000|2023-06-19 11:50:00|947.3|947|947.6|947.4|947.7|947.6|946.9|946.7|13876
1687175700000|2023-06-19 11:55:00|947.7|947.6|948.3|948.1|948.7|948.5|947.7|947.6|22324
1687176000000|2023-06-19 12:00:00|948.4|948.2|948.3|948.2|948.5|948.4|947.8|947.6|11923
1687176300000|2023-06-19 12:05:00|948.2|948.1|948.5|948.3|948.6|948.4|947.8|947.6|8019
1687176600000|2023-06-19 12:10:00|948.7|948.4|950.2|949.9|950.4|950.1|948.6|948.4|25598
1687176900000|2023-06-19 12:15:00|950.4|950|950.4|950.1|950.6|950.5|950|949.8|26766
1687177200000|2023-06-19 12:20:00|950.3|950.2|952.2|952.1|953.2|952.9|950.2|950.2|51151
1687177500000|2023-06-19 12:25:00|952.1|952|952.4|952.1|953|952.7|952.1|951.9|20716
1687177800000|2023-06-19 12:30:00|952.3|952.2|951.1|950.9|952.3|952.2|951|950.7|21815
1687178100000|2023-06-19 12:35:00|951.2|951|951.2|951|951.7|951.5|951.1|950.8|6326
1687178400000|2023-06-19 12:40:00|951.1|950.7|950.6|950.3|951.7|951.5|950.5|950.3|14462
1687178700000|2023-06-19 12:45:00|950.5|950.4|950.7|950.4|951.6|951.2|950.5|950.3|11018
1687179000000|2023-06-19 12:50:00|950.6|950.5|949.2|949|950.8|950.6|949.2|949|15492
1687179300000|2023-06-19 12:55:00|949.1|948.8|949|948.7|949.2|948.9|948.6|948.3|10035
1687179600000|2023-06-19 13:00:00|948.9|948.6|948.4|948.2|949|948.6|948.3|948|12142
1687179900000|2023-06-19 13:05:00|948.3|948.1|949|948.8|949|948.8|948.3|948.1|2735
1687180200000|2023-06-19 13:10:00|948.9|948.7|948.7|948.4|949.5|949.3|948.6|948.4|6884
1687180500000|2023-06-19 13:15:00|948.6|948.2|947|946.8|948.6|948.2|946.9|946.6|35902
1687180800000|2023-06-19 13:20:00|946.9|946.6|947.3|947|947.9|947.7|946.7|946.5|19948
1687181100000|2023-06-19 13:25:00|947.4|947.1|948.1|947.8|948.2|948|947.3|947|5815
1687181400000|2023-06-19 13:30:00|948.2|947.9|946.4|946.1|948.4|948.2|946.2|946|22152
1687181700000|2023-06-19 13:35:00|946.5|946.2|945.9|945.6|946.5|946.2|944.8|944.6|17141
1687182000000|2023-06-19 13:40:00|946|945.7|946.9|946.7|947.1|946.8|945.9|945.6|14240
1687182300000|2023-06-19 13:45:00|946.7|946.6|947.2|947|947.5|947.2|946.3|946.2|16211
1687182600000|2023-06-19 13:50:00|947.1|947.1|946.7|946.5|947.3|947.1|946.5|946.3|6295
1687182900000|2023-06-19 13:55:00|946.8|946.6|946.2|946|947.1|946.9|946.2|946|16737
1687183200000|2023-06-19 14:00:00|946.3|945.9|945.8|945.6|946.3|946|945.5|945.3|13257
1687183500000|2023-06-19 14:05:00|945.7|945.4|946|945.8|946.5|946.3|945.6|945.4|20416
1687183800000|2023-06-19 14:10:00|945.9|945.7|945.5|945.4|945.9|945.8|945.4|945.2|13844
1687184100000|2023-06-19 14:15:00|945.4|945.2|945.1|944.8|945.6|945.5|943.9|943.7|36420
1687184400000|2023-06-19 14:20:00|945.3|945|944.8|944.6|945.3|945|944.1|943.9|26673
1687184700000|2023-06-19 14:25:00|944.7|944.5|944.5|944.3|944.9|944.7|944.5|944.3|24211
1687185000000|2023-06-19 14:30:00|944.4|944.2|943.6|943.3|944.5|944.4|943.6|943.3|9750
1687185300000|2023-06-19 14:35:00|943.5|943.4|942.8|942.6|943.8|943.6|942.5|942.4|25862
1687185600000|2023-06-19 14:40:00|942.9|942.7|942.8|942.7|943.2|942.9|942.5|942.3|26167
1687185900000|2023-06-19 14:45:00|943|942.6|942.2|942|943.1|943|942.1|942|18595
1687186200000|2023-06-19 14:50:00|942.3|942.2|942.6|942.3|943.1|943|942.3|942.2|9680
1687186500000|2023-06-19 14:55:00|942.5|942.4|943.2|943.1|943.2|943.1|942.1|941.9|13561
1687186800000|2023-06-19 15:00:00|943.5|943.3|943.1|943|943.8|943.6|942.7|942.5|51898
1687187100000|2023-06-19 15:05:00|943.3|943.2|942.9|942.7|943.8|943.7|942.1|941.9|72587
1687187400000|2023-06-19 15:10:00|943|942.8|942.9|942.7|943.2|943.1|942.7|942.5|36259
1687187700000|2023-06-19 15:15:00|943|942.8|943.1|942.9|943.7|943.5|942.9|942.7|57667
1687188000000|2023-06-19 15:20:00|943|942.7|943.4|943.3|943.7|943.5|942.9|942.7|57082
1687188300000|2023-06-19 15:25:00|943.3|943.2|942|941.9|943.4|943.2|941.7|941.5|80081
1687244400000|2023-06-20 07:00:00|935.9|934.4|939.3|938.6|940|939.5|934.2|933.4|46019
1687244700000|2023-06-20 07:05:00|939.5|938.4|940.8|940.2|941.1|940.5|939|938.2|20379
1687245000000|2023-06-20 07:10:00|940.7|940|943.6|943.1|944|943.5|940.1|939.6|18289
1687245300000|2023-06-20 07:15:00|943.7|943.2|938.7|938.3|943.7|943.3|938.6|938.1|45587
1687245600000|2023-06-20 07:20:00|938.4|937.8|939.8|939.5|940.8|940.3|938.1|937.7|21129
1687245900000|2023-06-20 07:25:00|939.7|939.4|939|938.5|940.2|939.8|938.5|938.1|17506
1687246200000|2023-06-20 07:30:00|938.9|938.4|939.1|938.8|940.4|940|938.3|938|28308
1687246500000|2023-06-20 07:35:00|939.2|938.7|937.8|937.4|939.4|939|937.6|937.2|40682
1687246800000|2023-06-20 07:40:00|937.9|937.5|938.1|937.9|938.8|938.5|936.4|936.1|26042
1687247100000|2023-06-20 07:45:00|938.2|937.3|939.4|939|939.5|939.2|937.6|937.3|11980
1687247400000|2023-06-20 07:50:00|939.5|939.1|939.7|939.3|939.9|939.7|938.8|938.4|34240
1687247700000|2023-06-20 07:55:00|939.5|939.1|940.3|940|940.9|940.5|938.2|937.8|42992
1687248000000|2023-06-20 08:00:00|940.5|940.2|937|936.7|940.6|940.2|936.9|936.7|18810
1687248300000|2023-06-20 08:05:00|936.9|937|937.2|936.8|937.6|937.2|935.8|935.5|23678
1687248600000|2023-06-20 08:10:00|937.1|936.9|936.4|936.1|937.2|937|935.7|935.4|17232
1687248900000|2023-06-20 08:15:00|936.3|936.2|936.9|936.6|937.5|937.2|936.2|936|12100
1687249200000|2023-06-20 08:20:00|936.8|936.5|936.6|936.5|937.2|937|936|935.7|23136
1687249500000|2023-06-20 08:25:00|936.5|936.3|935.1|934.9|936.5|936.3|934.3|934.1|20659
1687249800000|2023-06-20 08:30:00|935.3|935|933.1|932.8|935.8|935.5|933.1|932.8|44987
1687250100000|2023-06-20 08:35:00|933.2|932.9|933|932.8|933.5|933.1|932.2|932|36576
1687250400000|2023-06-20 08:40:00|932.9|932.6|934.2|934|934.6|934.3|932.6|932.3|35688
1687250700000|2023-06-20 08:45:00|934.1|933.8|933.3|933|934.2|933.9|933.1|932.8|19978
1687251000000|2023-06-20 08:50:00|933.5|933.1|932.4|932.1|933.5|933.2|932.1|932|20150
1687251300000|2023-06-20 08:55:00|932.3|932.2|932|931.8|932.3|932.2|931.4|931.1|22162
1687251600000|2023-06-20 09:00:00|932.1|931.6|931.4|931.1|932.2|932|931.3|931.1|32242
1687251900000|2023-06-20 09:05:00|931.5|931.2|932|931.7|932.3|932.1|931.1|931|31451
1687252200000|2023-06-20 09:10:00|931.9|931.6|931.9|931.7|932.4|932.1|931.4|931.1|23446
1687252500000|2023-06-20 09:15:00|932|931.8|931.9|931.7|932.5|932.2|931|930.9|51500
1687252800000|2023-06-20 09:20:00|931.8|931.6|931.4|931.2|932.2|931.9|931.2|930.9|13606
1687253100000|2023-06-20 09:25:00|931.5|931.3|931.2|930.9|931.8|931.5|931|930.9|18611
1687253400000|2023-06-20 09:30:00|931.1|930.8|931.3|931|931.6|931.4|930.6|930.5|35180
1687253700000|2023-06-20 09:35:00|931.2|930.9|932.1|931.9|932.1|931.9|931|930.7|4080
1687254000000|2023-06-20 09:40:00|932|931.7|932.6|932.3|933|932.8|931.8|931.5|18102
1687254300000|2023-06-20 09:45:00|932.5|932.2|932.7|932.4|932.7|932.4|931.9|931.8|29424
1687254600000|2023-06-20 09:50:00|932.6|932.3|933.6|933.3|934|933.7|932.5|932.2|12021
1687254900000|2023-06-20 09:55:00|934.1|933.4|933.8|933.6|934.4|934.1|933.4|933.1|16106
1687255200000|2023-06-20 10:00:00|934.3|934.1|933.8|933.5|934.3|934.1|933.4|933.1|9406
1687255500000|2023-06-20 10:05:00|933.7|933.4|932.5|932.3|933.7|933.4|932.5|932.3|11562
1687255800000|2023-06-20 10:10:00|932.7|932.4|932|931.8|932.7|932.4|932|931.8|30625
1687256100000|2023-06-20 10:15:00|932.1|931.9|931.9|931.7|932.4|932.2|931.5|931.2|16362
1687256400000|2023-06-20 10:20:00|931.8|931.5|932.9|932.6|932.9|932.7|931.7|931.5|11723
1687256700000|2023-06-20 10:25:00|933|932.7|931.5|931.4|933.2|933|931.5|931.2|23041
1687257000000|2023-06-20 10:30:00|931.7|931.5|932.6|932.3|932.7|932.5|931.5|931.4|12969
1687257300000|2023-06-20 10:35:00|932.5|932.2|932.3|932.1|932.5|932.3|931.5|931.2|6632
1687257600000|2023-06-20 10:40:00|932.6|932|932.3|932.1|933|932.7|931.7|931.6|37653
1687257900000|2023-06-20 10:45:00|932.7|932.2|932.6|932.4|932.7|932.4|931.8|931.7|34534
1687258200000|2023-06-20 10:50:00|932.5|932.3|933|932.7|933.1|932.8|931.7|931.5|26442
1687258500000|2023-06-20 10:55:00|933.2|932.8|934.5|934.3|934.6|934.3|933|932.7|19827
1687258800000|2023-06-20 11:00:00|934.7|934.4|934.9|934.6|934.9|934.6|933.7|933.4|18850
1687259100000|2023-06-20 11:05:00|934.8|934.5|934.3|934|934.9|934.6|934.1|933.7|16695
1687259400000|2023-06-20 11:10:00|934.2|934.1|932.9|932.7|934.3|934.1|932.9|932.6|15975
1687259700000|2023-06-20 11:15:00|933.1|932.9|933.2|933|933.5|933.2|932.5|932.2|14029
1687260000000|2023-06-20 11:20:00|933.1|932.9|932.8|932.7|933.4|933.2|932.8|932.7|9044
1687260300000|2023-06-20 11:25:00|932.9|933|932.9|932.7|933.4|933.2|932.4|932.1|18793
1687260600000|2023-06-20 11:30:00|933|932.8|932.7|932.4|933|932.8|932|931.9|19278
1687260900000|2023-06-20 11:35:00|932.6|932.3|933|932.7|933|932.8|932.3|932.1|7681
1687261200000|2023-06-20 11:40:00|932.9|932.6|933.8|933.5|933.9|933.7|932.8|932.6|9918
1687261500000|2023-06-20 11:45:00|933.9|933.6|932.8|932.6|934|933.8|932.8|932.6|26815
1687261800000|2023-06-20 11:50:00|932.7|932.5|933.1|933|933.4|933.3|932.6|932.5|6012
1687262100000|2023-06-20 11:55:00|933|932.9|933|932.8|933.5|933.3|932.8|932.5|11716
1687262400000|2023-06-20 12:00:00|933.3|932.9|933|932.7|933.7|933.5|932.8|932.6|12280
1687262700000|2023-06-20 12:05:00|932.7|932.6|933.3|933|933.4|933.1|932.5|932.3|12252
1687263000000|2023-06-20 12:10:00|933.2|932.9|933.9|933.8|934.3|934.1|933|932.8|12802
1687263300000|2023-06-20 12:15:00|934.1|933.9|934|933.8|934.7|934.5|934|933.7|22159
1687263600000|2023-06-20 12:20:00|933.9|933.6|935.3|935|936.3|936|933.8|933.5|42062
1687263900000|2023-06-20 12:25:00|935|935.1|935.3|934.8|935.9|935.6|934.9|934.7|14065
1687264200000|2023-06-20 12:30:00|935.2|934.9|936.1|935.8|936.1|935.8|935.2|934.9|13224
1687264500000|2023-06-20 12:35:00|936|935.7|935.4|935.1|936.1|935.9|935.2|935.1|20957
1687264800000|2023-06-20 12:40:00|935.3|934.9|935.2|934.9|935.3|935|934.7|934.4|11093
1687265100000|2023-06-20 12:45:00|935.1|934.8|935.9|935.7|936.2|935.9|934.7|934.5|8889
1687265400000|2023-06-20 12:50:00|936.2|935.6|936.6|936.4|936.8|936.4|935.8|935.5|14546
1687265700000|2023-06-20 12:55:00|936.5|936.1|936.1|935.8|936.5|936.2|935.7|935.4|5079
1687266000000|2023-06-20 13:00:00|935.9|935.9|936.2|935.9|936.3|936.1|935.6|935.4|15140
1687266300000|2023-06-20 13:05:00|936.1|936|937.2|936.9|937.2|937|935.9|935.7|15897
1687266600000|2023-06-20 13:10:00|937.3|937|938.4|938.2|938.4|938.3|937.3|936.9|14583
1687266900000|2023-06-20 13:15:00|938.2|938.1|938.5|938.2|939.2|939|937.6|937.3|16421
1687267200000|2023-06-20 13:20:00|938.4|938.3|937|936.8|938.7|938.4|936.8|936.6|25346
1687267500000|2023-06-20 13:25:00|937.1|936.9|936.2|936|938.1|937.7|935.6|935.3|93382
1687267800000|2023-06-20 13:30:00|936.3|935.8|933.7|933.5|936.8|936.4|933.6|933.3|56508
1687268100000|2023-06-20 13:35:00|933.6|932.8|933.7|933.4|933.9|933.7|931.8|931.5|27718
1687268400000|2023-06-20 13:40:00|933.6|933.1|934.1|933.8|934.1|933.8|931.7|931.5|25043
1687268700000|2023-06-20 13:45:00|934|933.5|931.3|931.1|934|933.5|931.3|931|26874
1687269000000|2023-06-20 13:50:00|931.2|931|932.2|932.1|932.7|932.4|931|930.7|40746
1687269300000|2023-06-20 13:55:00|932.5|932.2|933.5|933.2|933.6|933.3|931.9|931.6|22210
1687269600000|2023-06-20 14:00:00|933.4|933.3|931.7|931.4|933.5|933.3|931.5|931.2|21223
1687269900000|2023-06-20 14:05:00|931.8|931.7|932.6|932.3|933.2|932.9|931.5|931.3|31163
1687270200000|2023-06-20 14:10:00|932.7|932.4|932.8|932.5|933.8|933.5|932.3|932.2|36565
1687270500000|2023-06-20 14:15:00|932.7|932.6|931.7|931.4|933|932.8|931.5|931.3|23659
1687270800000|2023-06-20 14:20:00|931.8|931.2|931.2|931|931.8|931.7|931|930.7|24725
1687271100000|2023-06-20 14:25:00|931.1|930.9|932|931.8|932.2|932|930.8|930.6|25632
1687271400000|2023-06-20 14:30:00|931.9|932|932.8|932.6|933.1|932.8|931.9|931.8|11216
1687271700000|2023-06-20 14:35:00|932.6|932.5|932.7|932.5|933.4|933.2|932|931.8|44387
1687272000000|2023-06-20 14:40:00|932.6|932.3|934.1|933.9|934.3|934.1|932.5|932.3|35415
1687272300000|2023-06-20 14:45:00|934|933.7|933.6|933.4|934.2|934.1|933.3|933|16147
1687272600000|2023-06-20 14:50:00|933.5|933.3|932.4|932.1|933.5|933.3|932|931.8|19012
1687272900000|2023-06-20 14:55:00|932.3|932|933|932.8|933|932.8|932|931.7|23349
1687273200000|2023-06-20 15:00:00|933.4|932.9|934.2|934|934.9|934.7|933.2|932.9|32910
1687273500000|2023-06-20 15:05:00|934.3|934.1|934|933.9|935|934.8|934|933.9|20900
1687273800000|2023-06-20 15:10:00|933.8|933.7|934|933.8|934|933.8|933.4|933.2|13738
1687274100000|2023-06-20 15:15:00|933.8|933.6|934|933.8|934.5|934.2|933.7|933.6|16154
1687274400000|2023-06-20 15:20:00|933.9|933.9|933.2|933.1|934|933.9|933.1|933|36762
1687274700000|2023-06-20 15:25:00|933.3|933.2|933.1|932.9|933.8|933.7|933.1|932.9|78915
1687330800000|2023-06-21 07:00:00|933.4|931.5|926.1|925.2|933.5|932.1|926.1|925.2|95525
1687331100000|2023-06-21 07:05:00|925.8|925.3|929.7|929.2|931.1|930.4|925.5|925|45022
1687331400000|2023-06-21 07:10:00|929.5|929.3|933.5|933|933.5|933.1|929.4|929.3|38744
1687331700000|2023-06-21 07:15:00|933.3|933.1|940.2|940|941.3|940.9|933.2|932.9|69706
1687332000000|2023-06-21 07:20:00|939.9|939.5|936.6|936.2|940.7|940.1|934.9|934.4|104835
1687332300000|2023-06-21 07:25:00|936.5|936.1|940.1|939.8|940.7|940.3|936.4|936.1|50859
1687332600000|2023-06-21 07:30:00|940.3|939.9|943.1|942.8|944.7|944.4|940.1|939.7|124024
1687332900000|2023-06-21 07:35:00|943|941.9|943|942.7|943.7|943.3|941.9|941.7|39212
1687333200000|2023-06-21 07:40:00|943.1|942.8|944.7|944.3|945|944.8|942.9|942.6|63697
1687333500000|2023-06-21 07:45:00|944.6|944.2|944.4|944|944.6|944.2|941.5|941.2|59054
1687333800000|2023-06-21 07:50:00|944.3|944.1|943|942.7|944.4|944.1|942.2|942|28738
1687334100000|2023-06-21 07:55:00|943.2|942.9|944.1|943.8|944.6|944.3|943.2|942.9|29436
1687334400000|2023-06-21 08:00:00|944.9|944.6|945.2|944.8|945.2|944.8|943.7|943.4|56806
1687334700000|2023-06-21 08:05:00|945.6|944.9|949.4|949.2|949.4|949.2|945.2|944.9|65679
1687335000000|2023-06-21 08:10:00|949.6|949.3|945.9|945.6|950.7|950.5|945.8|945.6|75925
1687335300000|2023-06-21 08:15:00|946.2|945.7|948|947.7|948.3|948.1|946.2|945.6|27646
1687335600000|2023-06-21 08:20:00|948.2|947.8|948|947.7|948.4|948.2|947.4|947|34636
1687335900000|2023-06-21 08:25:00|948.4|947.8|946.8|946.4|948.4|948.2|945.9|945.5|68065
1687336200000|2023-06-21 08:30:00|946.7|946.5|949|948.6|949.3|949|946.7|946.4|29578
1687336500000|2023-06-21 08:35:00|948.9|948.9|947.6|947.3|949.2|948.9|947.6|947.3|16871
1687336800000|2023-06-21 08:40:00|947.9|947.4|946.7|946.4|948.2|947.9|946.7|946.4|23394
1687337100000|2023-06-21 08:45:00|946.8|946.5|946.4|946.1|947.1|946.9|946.1|946|14732
1687337400000|2023-06-21 08:50:00|946.3|946.2|946.5|946.2|946.9|946.6|946.2|946|12148
1687337700000|2023-06-21 08:55:00|946.6|946.3|947|946.7|947|946.7|946.3|946.1|15450
1687338000000|2023-06-21 09:00:00|946.9|946.8|947|946.7|947.4|947.2|946.4|946.1|11956
1687338300000|2023-06-21 09:05:00|946.9|946.6|947.2|947|947.9|947.6|946.8|946.6|18466
1687338600000|2023-06-21 09:10:00|947.1|947.1|948.4|948.2|948.4|948.2|947.1|947|5621
1687338900000|2023-06-21 09:15:00|948.3|948.1|950.4|950.2|950.5|950.4|948.3|948.1|50774
1687339200000|2023-06-21 09:20:00|950.2|949.9|949.1|948.8|950.7|950.5|948.9|948.6|42071
1687339500000|2023-06-21 09:25:00|949|948.7|950.3|950.1|950.4|950.3|948|947.6|27098
1687339800000|2023-06-21 09:30:00|950.8|950.2|948.6|948.3|950.9|950.6|948.6|948.3|32016
1687340100000|2023-06-21 09:35:00|948.4|948.2|948|947.7|948.8|948.5|947.3|947|59802
1687340400000|2023-06-21 09:40:00|947.9|947.8|948.7|948.5|948.7|948.5|947.5|947.3|19289
1687340700000|2023-06-21 09:45:00|948.9|948.6|948.8|948.5|949.7|949.4|948.8|948.5|15235
1687341000000|2023-06-21 09:50:00|948.9|948.6|948|947.8|949.1|948.9|948|947.8|9031
1687341300000|2023-06-21 09:55:00|948.1|947.9|948.3|948.1|949.3|949.1|948.1|947.8|18693
1687341600000|2023-06-21 10:00:00|948.4|948|948.8|948.6|949|948.7|948.3|948|12179
1687341900000|2023-06-21 10:05:00|948.7|948.4|949.7|949.5|949.8|949.6|948.6|948.4|13598
1687342200000|2023-06-21 10:10:00|949.6|949.3|950.1|949.9|950.3|950|949.5|949.2|32016
1687342500000|2023-06-21 10:15:00|950|949.6|950.1|949.9|950.1|949.9|949.7|949.4|6985
1687342800000|2023-06-21 10:20:00|950|949.7|949.7|949.5|950.3|950.1|949.5|949.3|5714
1687343100000|2023-06-21 10:25:00|949.6|949.4|950.9|950.6|951|950.8|949.5|949.4|57112
1687343400000|2023-06-21 10:30:00|951|950.7|949.9|949.6|951.6|951.3|949.9|949.6|44600
1687343700000|2023-06-21 10:35:00|949.8|949.2|949.9|949.7|950.7|950.4|949.3|949.1|16357
1687344000000|2023-06-21 10:40:00|950|949.9|948.9|948.6|950.2|949.9|948.8|948.5|13813
1687344300000|2023-06-21 10:45:00|948.8|948.5|947.8|947.5|948.9|948.8|947.3|947.1|15304
1687344600000|2023-06-21 10:50:00|947.7|947.6|948|947.7|949.1|948.8|947.7|947.6|20161
1687344900000|2023-06-21 10:55:00|947.9|947.5|946.3|946.1|947.9|947.6|945.6|945.5|17102
1687345200000|2023-06-21 11:00:00|947.1|946.9|946.1|945.8|947.3|947|946.1|945.7|9267
1687345500000|2023-06-21 11:05:00|945.8|945.5|945|944.8|946.2|945.9|945|944.7|15197
1687345800000|2023-06-21 11:10:00|944.8|944.5|945.9|945.6|946.3|946|944.8|944.4|20460
1687346100000|2023-06-21 11:15:00|946|945.7|944.5|944.2|946.1|945.9|944.5|944.2|2871
1687346400000|2023-06-21 11:20:00|944.4|944|944.1|944|944.5|944.2|943.7|943.4|26830
1687346700000|2023-06-21 11:25:00|944.2|943.9|943.9|943.6|944.3|944.1|943.5|943.3|37132
1687347000000|2023-06-21 11:30:00|943.8|943.5|944.4|944.1|944.7|944.5|943.4|943.1|8943
1687347300000|2023-06-21 11:35:00|944.5|944.2|944.1|943.9|945|944.7|943.9|943.7|5360
1687347600000|2023-06-21 11:40:00|944.2|943.8|943.5|943.2|944.3|944.2|943.2|943|3661
1687347900000|2023-06-21 11:45:00|943.4|943.1|942.7|942.4|943.5|943.2|942|941.6|15566
1687348200000|2023-06-21 11:50:00|942.6|942.3|941.2|941|942.6|942.3|941|940.6|14713
1687348500000|2023-06-21 11:55:00|941.1|940.7|940.6|940.3|941.4|941|940.5|940.2|10285
1687348800000|2023-06-21 12:00:00|940.5|940.2|939.5|939.1|940.7|940.4|939.4|939.1|26592
1687349100000|2023-06-21 12:05:00|939.6|939.2|940.7|940.6|940.8|940.7|939|938.6|13277
1687349400000|2023-06-21 12:10:00|940.8|940.5|941.4|941.1|941.5|941.2|940.7|940.5|16585
1687349700000|2023-06-21 12:15:00|941.3|941|941.5|941.3|941.6|941.4|941.2|940.9|14664
1687350000000|2023-06-21 12:20:00|941.6|941.4|942.9|942.7|943|942.7|941|940.7|13536
1687350300000|2023-06-21 12:25:00|942.8|942.6|942.9|942.6|943.4|943.2|942.7|942.4|7586
1687350600000|2023-06-21 12:30:00|943|942.8|943|942.6|944.1|943.9|942.4|942|25956
1687350900000|2023-06-21 12:35:00|942.9|942.7|942.1|941.8|943.2|942.8|941.9|941.6|13552
1687351200000|2023-06-21 12:40:00|942.4|941.9|941.8|941.6|942.6|942.3|941.5|941.3|6298
1687351500000|2023-06-21 12:45:00|941.9|941.5|941.9|941.7|942|941.7|941.2|941|11107
1687351800000|2023-06-21 12:50:00|942|941.8|941|940.8|942.1|941.8|940.8|940.5|29228
1687352100000|2023-06-21 12:55:00|941.1|941|939.5|939.2|941.2|941|939.2|939|32361
1687352400000|2023-06-21 13:00:00|939.8|939.3|939.9|939.6|940.3|940.1|939.4|939.1|26101
1687352700000|2023-06-21 13:05:00|940|939.7|939|938.7|940.2|939.9|938.6|938.3|37308
1687353000000|2023-06-21 13:10:00|939.3|938.8|939.8|939.6|939.8|939.6|939.1|938.8|41660
1687353300000|2023-06-21 13:15:00|939.9|939.5|939.4|939.1|940.9|940.6|938.9|938.6|17769
1687353600000|2023-06-21 13:20:00|939.3|939|938.2|937.9|939.3|939|938.1|937.9|28465
1687353900000|2023-06-21 13:25:00|938.3|938|937.7|937.4|938.5|938.2|937.5|937.4|16078
1687354200000|2023-06-21 13:30:00|937.6|937.3|937.8|937.5|939.2|938.9|936.9|936.6|27896
1687354500000|2023-06-21 13:35:00|937.9|937.6|939.2|939|940|939.7|937.9|937.5|37706
1687354800000|2023-06-21 13:40:00|939.1|938.9|940.5|940.3|941|940.8|938.1|937.7|41492
1687355100000|2023-06-21 13:45:00|940.6|940.4|941.4|941.1|942.3|942.1|940.6|940.3|47959
1687355400000|2023-06-21 13:50:00|941.3|941.2|942.1|941.9|942.1|942|940.8|940.6|24053
1687355700000|2023-06-21 13:55:00|941.8|941.8|940|939.8|941.9|942|939.7|939.4|75623
1687356000000|2023-06-21 14:00:00|940.1|939.9|940.3|940.1|940.6|940.3|939.6|939.5|20707
1687356300000|2023-06-21 14:05:00|940.4|940.2|940.5|940.2|940.8|940.5|939.2|939|30584
1687356600000|2023-06-21 14:10:00|940.4|940.3|942|941.8|942.7|942.5|940.4|940.2|32805
1687356900000|2023-06-21 14:15:00|941.9|941.7|941.9|941.6|942.3|942|941.2|940.9|55582
1687357200000|2023-06-21 14:20:00|941.7|941.7|942.3|942.1|942.9|942.7|941.6|941.4|58186
1687357500000|2023-06-21 14:25:00|942.2|942|942.1|941.8|942.3|942.2|941.7|941.4|52226
1687357800000|2023-06-21 14:30:00|942|941.9|941.7|941.5|942.4|942.3|941.5|941.4|58711
1687358100000|2023-06-21 14:35:00|941.8|941.6|941.8|941.6|941.8|941.6|941.3|941.1|19123
1687358400000|2023-06-21 14:40:00|941.6|941.4|941.2|941|942|941.8|941.2|941|26676
1687358700000|2023-06-21 14:45:00|941.3|941.1|941.6|941.5|942.1|942|941.2|940.9|50325
1687359000000|2023-06-21 14:50:00|941.8|941.6|941.9|941.6|942|941.8|940.9|940.7|19281
1687359300000|2023-06-21 14:55:00|941.8|941.7|942.2|942|942.2|942.1|941.8|941.7|11748
1687359600000|2023-06-21 15:00:00|942.1|942.1|941.3|941.1|942.2|942.1|941.2|941.1|38760
1687359900000|2023-06-21 15:05:00|941.4|941.2|940.5|940.3|941.7|941.6|940.2|940|39961
1687360200000|2023-06-21 15:10:00|940.6|940.4|941.4|941.2|941.5|941.3|940.3|940.2|23483
1687360500000|2023-06-21 15:15:00|941.5|941.3|941.3|941.1|941.5|941.3|940.6|940.5|22144
1687360800000|2023-06-21 15:20:00|941.2|941.2|942|941.8|942.3|942.1|941.2|941.1|45789
1687361100000|2023-06-21 15:25:00|942.1|941.9|942.7|942.6|942.9|942.7|942.1|941.8|82099
1687417200000|2023-06-22 07:00:00|934|933|932.2|931.6|935.4|934.4|930.7|930.1|53166
1687417500000|2023-06-22 07:05:00|932.3|931.1|930.6|930.2|932.3|931.1|928.8|928.2|118086
1687417800000|2023-06-22 07:10:00|931.1|930.6|923|922.5|931.4|930.8|922.3|921.8|156108
1687418100000|2023-06-22 07:15:00|923.1|922.6|922.5|922.2|924.6|924.3|922.1|921.7|67300
1687418400000|2023-06-22 07:20:00|922.4|922.1|921.4|920.9|924.4|923.9|918.8|918.3|48666
1687418700000|2023-06-22 07:25:00|921.3|920.8|919|918.7|922.4|922|918.5|918|68025
1687419000000|2023-06-22 07:30:00|919.3|918.8|918.3|918|919.5|919.1|917.1|916.7|63414
1687419300000|2023-06-22 07:35:00|918.4|918.1|921|920.5|921.1|920.6|917.4|917|33569
1687419600000|2023-06-22 07:40:00|921.1|920.3|921.4|921|922.3|921.8|919.5|919|50574
1687419900000|2023-06-22 07:45:00|921.5|921.1|920.3|919.9|921.9|921.5|919.9|919.6|29553
1687420200000|2023-06-22 07:50:00|920.4|920|920|919.6|922.5|922.2|919.8|919.4|28237
1687420500000|2023-06-22 07:55:00|920.1|919.5|920.2|919.8|922.7|922.3|920|919.5|32189
1687420800000|2023-06-22 08:00:00|920.7|920.2|921|920.6|921.3|921|919.4|919|38878
1687421100000|2023-06-22 08:05:00|920.9|920.7|924.3|924|924.8|924.4|920.8|920.5|56289
1687421400000|2023-06-22 08:10:00|924.4|924.1|923.1|922.7|924.6|924.3|922.3|922|43296
1687421700000|2023-06-22 08:15:00|923.2|922.8|923.5|923.1|924.9|924.5|922.9|922.6|11789
1687422000000|2023-06-22 08:20:00|923.6|923.2|923.8|923.5|924.4|924.1|923.2|923|17268
1687422300000|2023-06-22 08:25:00|924|923.6|923.8|923.4|924.2|923.8|922.8|922.5|20366
1687422600000|2023-06-22 08:30:00|924|923.5|925.3|925|925.3|925.1|923.3|923|24683
1687422900000|2023-06-22 08:35:00|925.7|924.9|929.1|928.8|929.7|929.3|925.7|924.9|43072
1687423200000|2023-06-22 08:40:00|929|928.7|928.9|928.7|929|928.8|927.4|927|23272
1687423500000|2023-06-22 08:45:00|929|928.6|929.5|929.1|929.8|929.5|928.4|928.2|16718
1687423800000|2023-06-22 08:50:00|929.7|929.2|930|929.8|930.7|930.4|929.3|929|52210
1687424100000|2023-06-22 08:55:00|930.1|929.9|930.5|930.2|930.7|930.4|928.6|928.4|13205
1687424400000|2023-06-22 09:00:00|930.6|930.1|930.8|930.5|931.2|931.1|930.2|930|35327
1687424700000|2023-06-22 09:05:00|930.9|930.6|930|929.8|930.9|930.7|929.9|929.6|20237
1687425000000|2023-06-22 09:10:00|929.9|929.9|930.8|930.5|931.2|930.9|929.9|929.7|4858
1687425300000|2023-06-22 09:15:00|931.2|930.6|932.2|932|932.5|932.3|930.9|930.5|30329
1687425600000|2023-06-22 09:20:00|932.4|932.1|931.5|931.4|932.9|932.6|931.1|930.9|12232
1687425900000|2023-06-22 09:25:00|931.7|931.3|931.4|931.2|931.8|931.6|931.2|930.9|17607
1687426200000|2023-06-22 09:30:00|931.5|931.3|931.5|931.2|931.9|931.6|930.8|930.6|8264
1687426500000|2023-06-22 09:35:00|931.6|931.3|932.6|932.4|932.8|932.5|931.5|931.1|38822
1687426800000|2023-06-22 09:40:00|932.5|932.3|933.3|933|933.3|933.1|932.5|932.2|16469
1687427100000|2023-06-22 09:45:00|933.2|932.9|935.3|934.9|935.4|935.1|933.1|932.8|38046
1687427400000|2023-06-22 09:50:00|935.2|934.8|934.8|934.5|935.4|935.1|934|933.7|18557
1687427700000|2023-06-22 09:55:00|934.7|934.8|932.3|932|935|934.8|931.9|931.6|26436
1687428000000|2023-06-22 10:00:00|932.2|931.9|931.5|931.2|932.8|932.6|931.4|931|21611
1687428300000|2023-06-22 10:05:00|931.3|931.3|931.3|931.1|931.4|931.3|930.5|930.3|14823
1687428600000|2023-06-22 10:10:00|931.2|931.2|931.6|931.4|932.3|932.1|931.1|930.8|10840
1687428900000|2023-06-22 10:15:00|931.7|931.3|931.9|931.6|931.9|931.7|930.8|930.5|22505
1687429200000|2023-06-22 10:20:00|931.8|931.5|934|933.7|934|933.7|931.8|931.5|11980
1687429500000|2023-06-22 10:25:00|933.9|933.8|932.9|932.6|934.6|934.3|932.4|932.1|8201
1687429800000|2023-06-22 10:30:00|932.8|932.4|932.7|932.4|932.9|932.6|931.8|931.6|8899
1687430100000|2023-06-22 10:35:00|932.8|932.5|931.6|931.3|932.8|932.5|931.6|931.3|1978
1687430400000|2023-06-22 10:40:00|931.8|931.4|930.6|930.4|932.4|932.1|930.5|930.2|13972
1687430700000|2023-06-22 10:45:00|930.7|930.1|930|929.7|930.7|930.1|929.6|929.4|10132
1687431000000|2023-06-22 10:50:00|929.9|929.8|929.9|929.6|930.4|930.2|929.4|929.1|21322
1687431300000|2023-06-22 10:55:00|929.8|929.7|929.3|929|930.3|930|929.2|929|7143
1687431600000|2023-06-22 11:00:00|927.1|926.7|929|928.7|929.5|929.2|927|926.7|19193
1687431900000|2023-06-22 11:05:00|928.9|928.3|929|928.7|929.7|929.4|928.5|928.2|8887
1687432200000|2023-06-22 11:10:00|928.9|928.5|927.8|927.6|928.9|928.5|927.3|927|14958
1687432500000|2023-06-22 11:15:00|927.9|927.5|928.4|928.1|928.6|928.3|927.2|927|23714
1687432800000|2023-06-22 11:20:00|928.3|928|928|927.7|928.8|928.4|927.2|926.9|17152
1687433100000|2023-06-22 11:25:00|927.8|927.5|929.1|928.8|929.4|929.1|927.8|927.5|8547
1687433400000|2023-06-22 11:30:00|929|928.6|929.2|929|930.2|930|928.8|928.5|8241
1687433700000|2023-06-22 11:35:00|929.3|929.1|929.5|929.3|930.1|929.8|929.1|928.8|1916
1687434000000|2023-06-22 11:40:00|929.6|929.4|930.2|929.9|930.2|930|929.5|929.3|12571
1687434300000|2023-06-22 11:45:00|930.1|930|930.7|930.4|931.1|930.9|929.8|929.6|16956
1687434600000|2023-06-22 11:50:00|930.8|930.5|932|931.7|932.1|931.9|930.7|930.4|10916
1687434900000|2023-06-22 11:55:00|931.9|931.9|932.5|932.3|932.5|932.3|931.4|931.2|10101
1687435200000|2023-06-22 12:00:00|932.4|932.1|931|930.7|932.8|932.5|931|930.7|6654
1687435500000|2023-06-22 12:05:00|931.1|930.8|930.8|930.5|931.1|930.8|930.1|930|5256
1687435800000|2023-06-22 12:10:00|930.9|930.6|931.1|930.9|931.7|931.4|930.8|930.5|11785
1687436100000|2023-06-22 12:15:00|931|930.7|931.7|931.4|931.7|931.4|931|930.7|7625
1687436400000|2023-06-22 12:20:00|931.6|931.3|931.3|931.1|931.6|931.3|930.6|930.3|4827
1687436700000|2023-06-22 12:25:00|931.4|931.2|930.6|930.2|931.7|931.5|930.6|930.2|14448
1687437000000|2023-06-22 12:30:00|930.7|930.3|931.1|930.8|931.5|931.1|930.3|930|15044
1687437300000|2023-06-22 12:35:00|931|930.7|931.1|930.8|932.1|932|930.6|930.4|17329
1687437600000|2023-06-22 12:40:00|931.2|930.7|932.8|932.5|932.9|932.6|930.9|930.7|25166
1687437900000|2023-06-22 12:45:00|932.7|932.6|932.5|932.2|932.9|932.6|932.2|931.9|8535
1687438200000|2023-06-22 12:50:00|932.4|932.3|932.1|932|932.8|932.5|931.9|931.7|16868
1687438500000|2023-06-22 12:55:00|932.2|931.9|933.2|932.9|933.2|932.9|931.6|931.3|15420
1687438800000|2023-06-22 13:00:00|933.1|932.7|934|933.8|934.2|933.9|932.9|932.7|17090
1687439100000|2023-06-22 13:05:00|933.8|933.9|933.6|933.3|933.9|933.9|933|932.7|12184
1687439400000|2023-06-22 13:10:00|933.5|933.2|933.8|933.5|934.4|934.1|933.4|933.2|6493
1687439700000|2023-06-22 13:15:00|933.9|933.6|932.4|932.2|933.9|933.6|932.3|932.1|6672
1687440000000|2023-06-22 13:20:00|932.3|932.1|932.1|931.9|932.8|932.5|932.1|931.8|10387
1687440300000|2023-06-22 13:25:00|932.3|932.1|932.7|932.4|933.7|933.4|932.3|932.1|8833
1687440600000|2023-06-22 13:30:00|932.6|932.3|929.7|929.4|932.8|932.5|929.6|929.3|28119
1687440900000|2023-06-22 13:35:00|929.5|929.3|929.8|929.6|929.8|929.6|927.3|927|73785
1687441200000|2023-06-22 13:40:00|929.7|929.5|929.3|929|930.2|929.9|928.1|927.9|25453
1687441500000|2023-06-22 13:45:00|929.2|928.7|928.1|927.9|929.3|929|927.4|927.1|26815
1687441800000|2023-06-22 13:50:00|928.2|928|929.6|929.3|930|929.7|928.2|928|20565
1687442100000|2023-06-22 13:55:00|929.5|929.4|929.5|929.2|929.9|929.7|929.3|929|6709
1687442400000|2023-06-22 14:00:00|929.7|929.5|930.2|930.1|930.8|930.5|929.7|929.4|14186
1687442700000|2023-06-22 14:05:00|930.3|930.3|931.3|931.1|931.8|931.5|930.2|930|30890
1687443000000|2023-06-22 14:10:00|931.7|931.2|932.3|932.1|932.3|932.1|931.2|931|21608
1687443300000|2023-06-22 14:15:00|932.5|932.3|932.9|932.7|933.8|933.5|932.4|932.2|61643
1687443600000|2023-06-22 14:20:00|932.8|932.4|932.3|932|932.9|932.6|932.3|932|16077
1687443900000|2023-06-22 14:25:00|932.4|932.1|932.9|932.7|933.1|932.9|931.8|931.6|22831
1687444200000|2023-06-22 14:30:00|932.8|932.8|932|931.8|933.4|933.3|931.9|931.7|24982
1687444500000|2023-06-22 14:35:00|931.9|931.7|930.3|930.1|932.1|931.9|930.3|930|29323
1687444800000|2023-06-22 14:40:00|930.4|930|929.4|929.2|930.5|930.2|929.1|929|31731
1687445100000|2023-06-22 14:45:00|929.3|929.1|929|928.8|929.9|929.7|928.7|928.5|22698
1687445400000|2023-06-22 14:50:00|928.9|928.7|929.1|928.9|929.8|929.6|928.9|928.7|31253
1687445700000|2023-06-22 14:55:00|929|928.8|929.3|929.1|929.4|929.3|928.7|928.5|21525
1687446000000|2023-06-22 15:00:00|929.4|929.2|929.3|929.1|930.4|930.2|929.3|929|33126
1687446300000|2023-06-22 15:05:00|929.6|929.2|928.8|928.7|929.7|929.5|928.7|928.5|68996
1687446600000|2023-06-22 15:10:00|928.9|928.8|929.2|929.1|929.3|929.2|928.1|928|55294
1687446900000|2023-06-22 15:15:00|929.1|929|929.9|929.7|930|929.9|928.6|928.4|68055
1687447200000|2023-06-22 15:20:00|930|929.8|929.4|929.2|930.4|930.2|929|928.9|57700
1687447500000|2023-06-22 15:25:00|929.3|929.1|929.8|929.6|929.9|929.7|929.2|929|37859
1687503600000|2023-06-23 07:00:00|925.7|924.3|924.2|923.4|926.4|925.4|922.6|921.5|28602
1687503900000|2023-06-23 07:05:00|924.4|923.5|925.9|925.5|926.7|926.2|923.9|923.4|31002
1687504200000|2023-06-23 07:10:00|926.4|925.6|926.8|926.5|926.9|926.5|925|924.5|29147
1687504500000|2023-06-23 07:15:00|926.7|926.3|927.4|926.9|928.1|927.6|922.5|922.2|56042
1687504800000|2023-06-23 07:20:00|927.7|927|922.9|922.5|928.5|928.1|922.9|922.5|35413
1687505100000|2023-06-23 07:25:00|922.8|922.6|921.3|920.9|923.2|922.7|920.4|920.1|67291
1687505400000|2023-06-23 07:30:00|921|920.6|915|914.7|921|920.6|913.7|913.4|77640
1687505700000|2023-06-23 07:35:00|914.9|914.6|913.6|913.4|916.7|916.2|913.3|913.1|83963
1687506000000|2023-06-23 07:40:00|913.8|913.3|913.6|913.3|914.3|914|912.1|911.8|68423
1687506300000|2023-06-23 07:45:00|913.5|913|914.5|914.1|914.7|914.4|912.3|912|63218
1687506600000|2023-06-23 07:50:00|914.6|914.2|914.6|914.2|915.9|915.5|913.2|913|55104
1687506900000|2023-06-23 07:55:00|914.8|914.3|914.3|914.1|915.3|914.9|912.6|912.3|68843
1687507200000|2023-06-23 08:00:00|915|914.6|915.9|915.6|916.6|916.2|914.5|914.1|42984
1687507500000|2023-06-23 08:05:00|916|915.7|917.4|917.1|918.2|918|915.9|915.6|41605
1687507800000|2023-06-23 08:10:00|917.5|917.3|916.6|916.2|917.5|917.3|916.3|916|17020
1687508100000|2023-06-23 08:15:00|916.8|916.4|916.3|916.1|917.7|917.4|916.2|916|44348
1687508400000|2023-06-23 08:20:00|916.4|916.2|914.3|914|917.3|917|914|913.6|28472
1687508700000|2023-06-23 08:25:00|914.2|913.9|917.2|916.9|917.3|917|914.2|913.9|29574
1687509000000|2023-06-23 08:30:00|917.1|916.8|917|916.7|917.7|917.4|916.2|915.8|39162
1687509300000|2023-06-23 08:35:00|916.9|916.8|919.1|918.8|919.4|919.1|916.9|916.8|17111
1687509600000|2023-06-23 08:40:00|919.2|918.9|919.2|919|920.3|920.1|918.6|918.4|34326
1687509900000|2023-06-23 08:45:00|919.1|918.9|919.6|919.3|920|919.7|918.7|918.4|12966
1687510200000|2023-06-23 08:50:00|919.5|919.2|919.7|919.4|919.7|919.4|918.7|918.4|21381
1687510500000|2023-06-23 08:55:00|919.3|919.5|919|918.9|919.5|919.5|918.6|918.4|14480
1687510800000|2023-06-23 09:00:00|919.1|919|920.1|919.8|920.7|920.4|919.1|918.9|19189
1687511100000|2023-06-23 09:05:00|920|919.9|919.5|919.2|921.4|921.1|918.8|918.6|27282
1687511400000|2023-06-23 09:10:00|919.8|919.3|921|920.8|921|920.8|919.6|919.2|7922
1687511700000|2023-06-23 09:15:00|921.4|921.1|923.5|923.2|923.5|923.2|921.1|920.8|27170
1687512000000|2023-06-23 09:20:00|923.4|923|921.1|920.8|923.5|923|920.9|920.5|17836
1687512300000|2023-06-23 09:25:00|921|920.7|921.4|921.1|921.9|921.6|920.6|920.3|8379
1687512600000|2023-06-23 09:30:00|921.3|920.7|921.4|921.1|921.9|921.6|920.9|920.7|7180
1687512900000|2023-06-23 09:35:00|921.5|921.2|920.5|920.3|922.2|921.9|920.4|920.1|6774
1687513200000|2023-06-23 09:40:00|920.8|920.2|920.6|920.3|921|920.7|919.8|919.5|26026
1687513500000|2023-06-23 09:45:00|920.5|920.2|921|920.6|921.3|921|920.1|919.9|14596
1687513800000|2023-06-23 09:50:00|920.9|920.7|920.3|920.1|921|920.7|919.9|919.6|24063
1687514100000|2023-06-23 09:55:00|920.2|920.2|920.3|920.1|921.1|920.8|919.9|919.7|22817
1687514400000|2023-06-23 10:00:00|920.2|919.9|918.7|918.5|920.7|920.5|918.6|918.5|18611
1687514700000|2023-06-23 10:05:00|918.6|918.9|919.8|919.5|920|919.8|918.6|918.7|20573
1687515000000|2023-06-23 10:10:00|919.7|919.3|917.6|917.2|919.8|919.5|917.1|916.7|47344
1687515300000|2023-06-23 10:15:00|917.5|917.3|918.7|918.4|918.7|918.4|917.4|917.2|12539
1687515600000|2023-06-23 10:20:00|918.6|918.3|921|920.6|921.3|921|918.4|918.1|22113
1687515900000|2023-06-23 10:25:00|920.9|920.7|922|921.7|922.2|921.8|920.8|920.4|10178
1687516200000|2023-06-23 10:30:00|922.1|921.8|921.5|921.2|922.1|921.8|921.4|921.1|17947
1687516500000|2023-06-23 10:35:00|921.4|921.1|920.5|920.2|921.6|921.3|919.8|919.5|5583
1687516800000|2023-06-23 10:40:00|920.6|920.3|920.4|920.2|920.6|920.3|919.9|919.6|16936
1687517100000|2023-06-23 10:45:00|920.3|920.1|920.8|920.5|921.1|920.9|919.6|919.3|15592
1687517400000|2023-06-23 10:50:00|920.7|920.4|920|919.8|921.4|921.2|920|919.7|9342
1687517700000|2023-06-23 10:55:00|920.1|919.9|919.2|918.9|920.4|920.1|918.9|918.6|8108
1687518000000|2023-06-23 11:00:00|920.2|919.8|920.6|920.4|920.8|920.6|919.5|919.2|20290
1687518300000|2023-06-23 11:05:00|920.9|920.3|921.2|921|921.2|921|920.4|920.1|22454
1687518600000|2023-06-23 11:10:00|921.1|920.8|921.1|920.8|921.2|921.1|920.5|920.2|22986
1687518900000|2023-06-23 11:15:00|921|920.7|921|920.8|921.2|921|920.8|920.5|10386
1687519200000|2023-06-23 11:20:00|921.1|920.7|921.9|921.6|922|921.8|921.1|920.7|4274
1687519500000|2023-06-23 11:25:00|922|921.7|921.8|921.5|922.3|922|921.5|921.2|12066
1687519800000|2023-06-23 11:30:00|921.7|921.6|920.8|920.6|922.1|921.9|920.7|920.4|15546
1687520100000|2023-06-23 11:35:00|920.7|920.3|921.2|920.9|921.2|920.9|920.2|920|10401
1687520400000|2023-06-23 11:40:00|921.1|921|921.3|921.1|921.3|921.1|920.2|920|9582
1687520700000|2023-06-23 11:45:00|921.2|921|921.7|921.5|922.1|921.9|921.2|920.9|8973
1687521000000|2023-06-23 11:50:00|921.5|921.2|921.5|921.3|921.7|921.4|921.1|920.8|14755
1687521300000|2023-06-23 11:55:00|921.4|921.2|921.2|921|921.8|921.5|921.1|920.9|4276
1687521600000|2023-06-23 12:00:00|921.4|921.1|920.6|920.4|921.4|921.2|920.3|920|8493
1687521900000|2023-06-23 12:05:00|920.7|920.3|918.8|918.5|920.7|920.5|918.5|918.3|18427
1687522200000|2023-06-23 12:10:00|918.7|918.6|918.2|917.9|918.7|918.6|917.7|917.4|43083
1687522500000|2023-06-23 12:15:00|918.1|917.8|918|917.8|918.6|918.4|917.1|916.8|121546
1687522800000|2023-06-23 12:20:00|917.8|917.5|916.9|916.6|918.5|918.2|916.7|916.4|18597
1687523100000|2023-06-23 12:25:00|916.8|916.5|916.6|916.3|917|916.8|916.1|916|26876
1687523400000|2023-06-23 12:30:00|916.5|916.2|916.7|916.6|917.5|917.3|916.2|916|5237
1687523700000|2023-06-23 12:35:00|916.8|916.5|915.8|915.5|916.9|916.7|915.6|915.3|11074
1687524000000|2023-06-23 12:40:00|915.7|915.3|915.9|915.6|916.7|916.4|915.4|915.1|15004
1687524300000|2023-06-23 12:45:00|915.8|915.4|915|914.7|916.1|915.9|914.7|914.4|28612
1687524600000|2023-06-23 12:50:00|914.9|914.6|915.1|914.7|915.5|915.2|914.5|914.2|16641
1687524900000|2023-06-23 12:55:00|915|914.6|914.5|914.2|915.2|914.9|913.8|913.5|21107
1687525200000|2023-06-23 13:00:00|914.4|914.1|915.1|914.9|915.6|915.4|914.3|913.9|25700
1687525500000|2023-06-23 13:05:00|915|914.8|914.3|914|915.1|914.9|913.6|913.4|36990
1687525800000|2023-06-23 13:10:00|914.2|914.1|914.6|914.4|915|914.7|914.2|914|14816
1687526100000|2023-06-23 13:15:00|914.5|914.3|913.6|913.3|914.6|914.4|913.4|913.3|4333
1687526400000|2023-06-23 13:20:00|913.5|913.4|913.9|913.6|914|913.7|913.4|913.1|23801
1687526700000|2023-06-23 13:25:00|914|913.7|914.3|914.1|914.6|914.3|914|913.7|21327
1687527000000|2023-06-23 13:30:00|914.4|914.3|912.6|912.3|914.8|914.5|912.2|912|46478
1687527300000|2023-06-23 13:35:00|912.7|912.4|914.2|913.9|915.3|915.2|912.3|912.2|35371
1687527600000|2023-06-23 13:40:00|914|914.1|916.5|916.3|916.6|916.3|914|914.1|45428
1687527900000|2023-06-23 13:45:00|916.4|916.5|915.4|915.1|917.9|917.6|915.3|915.1|83095
1687528200000|2023-06-23 13:50:00|915.5|915.2|916.8|916.6|916.9|916.6|915.2|915|71956
1687528500000|2023-06-23 13:55:00|916.9|916.5|914.8|914.5|917|916.8|914.2|914|83010
1687528800000|2023-06-23 14:00:00|914.7|914.6|916|915.8|916.6|916.4|914.7|914.6|35497
1687529100000|2023-06-23 14:05:00|915.9|915.9|917|916.8|917.2|917|915.6|915.4|46343
1687529400000|2023-06-23 14:10:00|916.9|916.7|915.8|915.5|917|916.8|915.2|915|51582
1687529700000|2023-06-23 14:15:00|916.1|915.8|917.2|916.9|917.4|917.2|916.1|915.8|22303
1687530000000|2023-06-23 14:20:00|917.1|917|917.2|916.9|917.7|917.5|916.4|916.2|34648
1687530300000|2023-06-23 14:25:00|917.4|917|917.6|917.4|918.1|917.8|917.1|916.9|22456
1687530600000|2023-06-23 14:30:00|917.3|917|918.5|918.3|918.6|918.5|917.3|917|27255
1687530900000|2023-06-23 14:35:00|918.6|918.4|919.3|919.1|919.4|919.1|917.8|917.7|34856
1687531200000|2023-06-23 14:40:00|919.4|919|919|918.8|919.4|919.1|918.5|918.3|31478
1687531500000|2023-06-23 14:45:00|918.9|918.7|919|918.8|919.7|919.4|918.7|918.5|19491
1687531800000|2023-06-23 14:50:00|919.3|918.7|919.7|919.5|919.9|919.8|919.1|918.7|34720
1687532100000|2023-06-23 14:55:00|919.8|919.6|919.7|919.5|919.9|919.7|919.4|919.2|43670
1687532400000|2023-06-23 15:00:00|920|919.6|919.5|919.3|920|919.8|919.5|919.3|43793
1687532700000|2023-06-23 15:05:00|919.3|919.4|918.1|918|919.5|919.4|917.9|917.7|30392
1687533000000|2023-06-23 15:10:00|918.4|918.1|917|916.7|918.4|918.2|916.5|916.4|38370
1687533300000|2023-06-23 15:15:00|916.9|916.6|917|916.9|917.3|917|916.5|916.3|46442
1687533600000|2023-06-23 15:20:00|916.9|916.8|916.5|916.4|917.1|916.9|915.9|915.8|51264
1687533900000|2023-06-23 15:25:00|916.7|916.5|916.4|916.2|917.1|916.9|916.1|915.9|88524
1687762800000|2023-06-26 07:00:00|919|916.6|897.5|896.7|919|917.9|897.2|896.3|68019
1687763100000|2023-06-26 07:05:00|897.8|896.9|902.6|902|904|903.5|897.8|896.9|94832
1687763400000|2023-06-26 07:10:00|902.2|901.2|893.8|893.1|902.2|901.5|892.7|892.4|71291
1687763700000|2023-06-26 07:15:00|893.3|893|896.6|895.9|896.9|896.1|893|892.4|62934
1687764000000|2023-06-26 07:20:00|896.5|896|899.7|899|902.1|901.7|896.5|895.9|82077
1687764300000|2023-06-26 07:25:00|899.8|899.4|896.2|895.6|899.8|899.4|895.7|895.5|54621
1687764600000|2023-06-26 07:30:00|896.7|896.2|894|893.5|897|896.5|892.6|892.1|69389
1687764900000|2023-06-26 07:35:00|893.9|893.3|893.4|893.1|893.9|893.3|890.8|890.3|89089
1687765200000|2023-06-26 07:40:00|893.5|893.2|896.5|896.1|897|896.8|893.3|893|38262
1687765500000|2023-06-26 07:45:00|896.4|896|899.7|899.3|900|899.7|895.2|895|32892
1687765800000|2023-06-26 07:50:00|899.8|899.4|902.5|902|903.8|903.4|899.7|899.3|108681
1687766100000|2023-06-26 07:55:00|902.7|902.1|902.9|902.6|905|904.6|902.1|901.7|22128
1687766400000|2023-06-26 08:00:00|903|902.7|900.8|900.3|903.2|902.8|899.3|899|46527
1687766700000|2023-06-26 08:05:00|900.5|900.7|899.9|899.5|901.7|901.3|899.1|898.7|54763
1687767000000|2023-06-26 08:10:00|900.3|899.6|898.8|898.5|901.4|900.9|898.6|898.4|24406
1687767300000|2023-06-26 08:15:00|898.9|898.4|900|899.7|900.4|900.2|898.3|898|40951
1687767600000|2023-06-26 08:20:00|900.5|899.6|899.3|898.9|900.5|900.2|897.5|897.1|22751
1687767900000|2023-06-26 08:25:00|899.2|898.7|899.4|899|900|899.6|897.8|897.5|31044
1687768200000|2023-06-26 08:30:00|899.3|898.8|903.4|903|903.6|903.3|897.7|897.3|32736
1687768500000|2023-06-26 08:35:00|903.3|902.7|907|906.6|908|907.6|903|902.7|69069
1687768800000|2023-06-26 08:40:00|906.9|906.5|905.6|905.3|907.6|907.3|905.5|905.2|41753
1687769100000|2023-06-26 08:45:00|905.4|905|903.8|903.4|906.2|905.8|903.8|903.4|12134
1687769400000|2023-06-26 08:50:00|903.7|903.7|905.3|905|905.4|905.1|903.7|903.4|30618
1687769700000|2023-06-26 08:55:00|905.4|905.1|905|904.7|906|905.7|903.7|903.4|19865
1687770000000|2023-06-26 09:00:00|905.1|904.8|904.1|903.8|905.5|905.2|903.7|903.4|10761
1687770300000|2023-06-26 09:05:00|903.9|903.7|902.5|902.1|904.8|904.5|902.3|902.1|7904
1687770600000|2023-06-26 09:10:00|902.6|902.2|903.1|903|904.1|903.7|902.3|902.1|7077
1687770900000|2023-06-26 09:15:00|903.2|902.9|903.7|903.5|904.3|904.1|903.2|902.9|13423
1687771200000|2023-06-26 09:20:00|903.6|903.4|905|904.7|905.6|905.2|903.4|903.1|41849
1687771500000|2023-06-26 09:25:00|905.1|904.8|904.3|904|905.6|905.3|903.9|903.7|13609
1687771800000|2023-06-26 09:30:00|904.6|904.1|905.4|905.1|905.8|905.5|904.4|904.1|18639
1687772100000|2023-06-26 09:35:00|905.3|905|906.8|906.4|907.8|907.6|904.5|904.2|30263
1687772400000|2023-06-26 09:40:00|906.7|906.5|907|906.7|907.7|907.4|906.6|906.3|8639
1687772700000|2023-06-26 09:45:00|906.9|906.8|907.8|907.5|908.4|908.1|906.6|906.3|14614
1687773000000|2023-06-26 09:50:00|908|907.6|908|907.7|909.3|909|907.4|907.2|10244
1687773300000|2023-06-26 09:55:00|907.7|907.5|906.6|906.3|908.1|907.8|906|905.7|23058
1687773600000|2023-06-26 10:00:00|906.5|905.5|907.4|907|907.4|907.2|905.6|905.3|13108
1687773900000|2023-06-26 10:05:00|907.3|907.2|907.9|907.6|907.9|907.6|905.8|905.5|36392
1687774200000|2023-06-26 10:10:00|907.8|907.5|906.5|906.3|907.8|907.5|906.1|905.9|8968
1687774500000|2023-06-26 10:15:00|906.9|906.4|908|907.7|908.2|907.9|906.9|906.2|19331
1687774800000|2023-06-26 10:20:00|908.2|907.8|907.9|907.6|909.5|909.3|907.4|907.1|16486
1687775100000|2023-06-26 10:25:00|908|907.7|907.9|907.7|908.4|908.1|907.1|906.9|15502
1687775400000|2023-06-26 10:30:00|907.8|907.6|906.3|906|907.9|907.7|906.1|905.9|15820
1687775700000|2023-06-26 10:35:00|906.2|906.1|907.2|906.9|907.9|907.6|906.2|906.1|5950
1687776000000|2023-06-26 10:40:00|907.1|906.8|908.4|908.1|908.7|908.4|906.7|906.5|12003
1687776300000|2023-06-26 10:45:00|908.5|908.2|907.7|907.4|908.7|908.4|907|906.8|7861
1687776600000|2023-06-26 10:50:00|907.6|907.3|908.1|907.8|908.8|908.5|907.6|907.3|15171
1687776900000|2023-06-26 10:55:00|908.2|907.9|907.7|907.4|908.5|908.2|907.3|907.1|15460
1687777200000|2023-06-26 11:00:00|908|907.7|908.8|908.5|908.8|908.5|907.4|907.1|12051
1687777500000|2023-06-26 11:05:00|908.7|908.4|909|908.7|909.5|909.2|908.3|908|20732
1687777800000|2023-06-26 11:10:00|909.2|908.8|909.5|909.3|909.8|909.6|908.6|908.4|20408
1687778100000|2023-06-26 11:15:00|909.7|909.4|911|910.7|911|910.7|909.2|908.9|14983
1687778400000|2023-06-26 11:20:00|910.9|910.6|910.3|910|911.9|911.6|910|909.6|23123
1687778700000|2023-06-26 11:25:00|910.2|909.9|910.4|910.1|910.6|910.3|909.4|909.1|35587
1687779000000|2023-06-26 11:30:00|910.6|910.2|909.5|909.2|910.6|910.3|908.7|908.4|18855
1687779300000|2023-06-26 11:35:00|909.4|909|910.3|910.2|910.8|910.5|909.3|909|16677
1687779600000|2023-06-26 11:40:00|910.2|910.1|910.1|909.8|910.8|910.5|909.8|909.6|15693
1687779900000|2023-06-26 11:45:00|910|909.7|910.3|910.1|910.4|910.1|909.4|909.2|25019
1687780200000|2023-06-26 11:50:00|910.4|910|909.5|909.3|910.6|910.4|909.5|909.3|33372
1687780500000|2023-06-26 11:55:00|909.7|909.4|910.3|910|910.8|910.5|909.6|909.3|21930
1687780800000|2023-06-26 12:00:00|910.2|910.1|910.5|910.2|911.3|911.1|910.2|909.9|17663
1687781100000|2023-06-26 12:05:00|910.7|910.3|909|908.7|910.8|910.5|908.6|908.4|31387
1687781400000|2023-06-26 12:10:00|909.2|908.8|909.7|909.4|910.9|910.7|909.2|908.8|23246
1687781700000|2023-06-26 12:15:00|909.8|909.3|910.3|910.2|910.5|910.3|909.7|909.3|29046
1687782000000|2023-06-26 12:20:00|910.4|910.3|911.7|911.4|911.9|911.7|910.4|910.3|33061
1687782300000|2023-06-26 12:25:00|911.6|911.5|911.3|911|912.1|911.8|910.8|910.6|60436
1687782600000|2023-06-26 12:30:00|911.2|911.1|911|910.7|911.7|911.4|910.5|910.3|15888
1687782900000|2023-06-26 12:35:00|910.9|910.6|911.4|911.2|911.7|911.5|910.8|910.6|23520
1687783200000|2023-06-26 12:40:00|911.5|911.3|911.3|911|912|911.7|910.9|910.7|19521
1687783500000|2023-06-26 12:45:00|911.2|911.1|911.4|911.1|911.4|911.2|910.2|910|36813
1687783800000|2023-06-26 12:50:00|911.3|910.9|910.9|910.6|911.8|911.5|910.3|910.1|29265
1687784100000|2023-06-26 12:55:00|911|910.7|910.6|910.4|911.2|911|910.4|910.1|19304
1687784400000|2023-06-26 13:00:00|910.5|910.2|910.9|910.7|912|911.7|910.5|910.2|21933
1687784700000|2023-06-26 13:05:00|911.1|910.8|911.3|911|911.9|911.7|911|910.8|17591
1687785000000|2023-06-26 13:10:00|911.2|910.8|911.3|911.1|911.8|911.5|910.9|910.7|9110
1687785300000|2023-06-26 13:15:00|911.2|910.9|911.6|911.3|911.9|911.6|911|910.7|10973
1687785600000|2023-06-26 13:20:00|911.7|911.4|913.2|912.9|913.4|913|911.1|910.9|38331
1687785900000|2023-06-26 13:25:00|913.1|912.7|912.7|912.4|913.1|912.8|912|911.7|18080
1687786200000|2023-06-26 13:30:00|912.8|912.5|916.4|916.1|917.8|917.4|912.8|912.5|46172
1687786500000|2023-06-26 13:35:00|916.3|916.2|916.6|916.3|918|917.7|916.2|915.9|61575
1687786800000|2023-06-26 13:40:00|916.8|916.4|919.6|919.3|920|919.6|916.7|916.4|37761
1687787100000|2023-06-26 13:45:00|919.8|919.4|919|918.8|921|920.7|918.7|918.4|62743
1687787400000|2023-06-26 13:50:00|919.1|918.7|920.3|920.1|922.5|922.2|918.8|918.5|64765
1687787700000|2023-06-26 13:55:00|920.2|919.9|917.7|917.4|920.3|919.9|916.9|916.5|45365
1687788000000|2023-06-26 14:00:00|917.6|917.2|915.9|915.6|917.6|917.2|915.6|915.3|25861
1687788300000|2023-06-26 14:05:00|916|916|915.4|915.2|917.5|917.2|915.4|915.1|65612
1687788600000|2023-06-26 14:10:00|915.6|915.3|914.8|914.5|915.6|915.3|913.6|913.3|22593
1687788900000|2023-06-26 14:15:00|914.7|914.3|916|915.7|916.8|916.5|914.3|914|43098
1687789200000|2023-06-26 14:20:00|915.8|915.6|916.9|916.6|917.5|917.2|915.4|915.1|42738
1687789500000|2023-06-26 14:25:00|917|916.7|913.9|913.5|917|916.7|913.6|913.4|34305
1687789800000|2023-06-26 14:30:00|913.8|913.6|914.2|913.9|914.8|914.5|913.7|913.6|14632
1687790100000|2023-06-26 14:35:00|914.1|914|914.2|913.9|914.8|914.5|913.5|913.3|24088
1687790400000|2023-06-26 14:40:00|914.1|913.8|914.5|914.2|915.2|915|913.6|913.3|16013
1687790700000|2023-06-26 14:45:00|914.4|914.3|914.8|914.6|915.1|914.8|914|913.8|14762
1687791000000|2023-06-26 14:50:00|914.7|914.5|914.8|914.6|915.8|915.6|914.7|914.5|20853
1687791300000|2023-06-26 14:55:00|914.7|914.5|916.3|916|916.3|916.1|914.6|914.4|31948
1687791600000|2023-06-26 15:00:00|916.2|916.1|916.3|916|916.8|916.5|915.7|915.4|35570
1687791900000|2023-06-26 15:05:00|916.2|915.9|916.2|916.1|916.6|916.4|915.2|914.9|28845
1687792200000|2023-06-26 15:10:00|916.1|916|916.9|916.7|917.1|916.8|916|915.8|35789
1687792500000|2023-06-26 15:15:00|916.8|916.8|917.2|917|917.7|917.4|916.8|916.7|39011
1687792800000|2023-06-26 15:20:00|917.3|917.1|916.8|916.6|917.5|917.3|916.5|916.3|58414
1687793100000|2023-06-26 15:25:00|916.9|916.7|917|916.8|917.8|917.5|916.6|916.4|48653
1687849200000|2023-06-27 07:00:00|925.2|924.6|926.9|926.3|929|928.5|924.9|924.2|49375
1687849500000|2023-06-27 07:05:00|926.8|926.2|930|929.5|931.3|930.5|926.6|925.8|48939
1687849800000|2023-06-27 07:10:00|929.8|929.4|929.9|929.4|931.8|931.4|928.3|927.8|23381
1687850100000|2023-06-27 07:15:00|929.8|929.2|925.4|925|929.8|929.2|925.2|924.7|21501
1687850400000|2023-06-27 07:20:00|925.3|924.6|924|923.6|925.6|925.3|924|923.5|14558
1687850700000|2023-06-27 07:25:00|924.1|923.7|921.9|921.4|924.1|923.7|919.4|919|47059
1687851000000|2023-06-27 07:30:00|922|921.6|917.4|917.2|923|922.5|917.4|917.2|41296
1687851300000|2023-06-27 07:35:00|917.3|917|919.4|919.1|921|920.5|917.2|916.8|43519
1687851600000|2023-06-27 07:40:00|919.8|919.2|918.4|918|920.2|919.8|917.3|917.1|16569
1687851900000|2023-06-27 07:45:00|918.3|918.3|917.9|917.6|919.3|918.8|917.1|916.8|16200
1687852200000|2023-06-27 07:50:00|918|917.2|916.6|916.2|918|917.5|916.3|916|27392
1687852500000|2023-06-27 07:55:00|916.7|916.3|918.5|918.1|919.2|918.8|916.1|915.8|21380
1687852800000|2023-06-27 08:00:00|918.4|917.9|918.5|918.1|918.8|918.4|916.6|916.2|21549
1687853100000|2023-06-27 08:05:00|918.4|918|919.8|919.5|919.9|919.6|917.7|917.4|27769
1687853400000|2023-06-27 08:10:00|920.3|919.9|923.6|923.1|924.7|924.2|920.2|919.9|25439
1687853700000|2023-06-27 08:15:00|923.7|923.2|923.3|923|923.7|923.3|922|921.6|15876
1687854000000|2023-06-27 08:20:00|923.4|922.9|926.8|926.4|927|926.6|923|922.7|30201
1687854300000|2023-06-27 08:25:00|926.7|925.8|925.5|925.1|926.7|925.8|925.1|924.8|23949
1687854600000|2023-06-27 08:30:00|925.4|925|925.7|925.3|928|927.6|923.3|923|52835
1687854900000|2023-06-27 08:35:00|925.6|925.4|923.3|922.9|926.5|926.2|923.3|922.9|6828
1687855200000|2023-06-27 08:40:00|923.2|922.7|923.3|923|923.9|923.6|921.9|921.5|21218
1687855500000|2023-06-27 08:45:00|923.2|922.8|924.3|924.1|925.2|924.9|923|922.6|10049
1687855800000|2023-06-27 08:50:00|924.2|923.9|924|923.8|924.3|924.1|923.2|922.8|9224
1687856100000|2023-06-27 08:55:00|923.9|923.7|923|922.7|924|923.8|922.1|921.8|4330
1687856400000|2023-06-27 09:00:00|922.9|922.6|922.5|922.2|923.3|923.1|922|921.8|5159
1687856700000|2023-06-27 09:05:00|922.4|922.3|922.2|921.9|922.8|922.5|921.5|921.2|16401
1687857000000|2023-06-27 09:10:00|922.1|921.7|922.4|922.1|923.1|922.9|921.7|921.3|3042
1687857300000|2023-06-27 09:15:00|922.3|922.2|923.5|923.2|923.5|923.2|922.1|921.8|5617
1687857600000|2023-06-27 09:20:00|923.4|923.3|923.2|922.9|924|923.7|922.9|922.6|7868
1687857900000|2023-06-27 09:25:00|923.3|923|924.4|924|924.7|924.4|923.3|923|28895
1687858200000|2023-06-27 09:30:00|924.3|923.8|925|924.8|925.2|924.9|923.6|923.4|19143
1687858500000|2023-06-27 09:35:00|925.3|924.9|925.2|925|926|925.7|925.1|924.8|27880
1687858800000|2023-06-27 09:40:00|925.1|924.8|925.8|925.5|926|925.8|925.1|924.8|9972
1687859100000|2023-06-27 09:45:00|925.7|925.4|926.1|925.8|926.6|926.3|925.3|925.1|9925
1687859400000|2023-06-27 09:50:00|926|925.9|926.3|926.1|926.5|926.3|925.9|925.6|7969
1687859700000|2023-06-27 09:55:00|926.2|925.8|925.3|925|926.9|926.6|925|924.8|22251
1687860000000|2023-06-27 10:00:00|925.2|925.1|927|926.8|927.1|926.9|925.2|925|26889
1687860300000|2023-06-27 10:05:00|926.8|926.6|926.8|926.5|927.3|927.1|926.2|926|11469
1687860600000|2023-06-27 10:10:00|926.7|926.6|927.1|926.9|927.2|927|926.4|926.1|6364
1687860900000|2023-06-27 10:15:00|927.2|927|925.6|925.3|927.2|927.1|925.6|925.3|23046
1687861200000|2023-06-27 10:20:00|925.7|925.4|926.6|926.3|927|926.7|925.4|925.2|19534
1687861500000|2023-06-27 10:25:00|926.7|926.4|927.2|926.9|927.3|927|926.3|926|6701
1687861800000|2023-06-27 10:30:00|927.1|927|929.2|928.9|929.4|929.1|926.7|926.5|26390
1687862100000|2023-06-27 10:35:00|929.3|929|928.8|928.5|929.3|929|928.3|928|9491
1687862400000|2023-06-27 10:40:00|928.7|928.6|928.2|927.9|928.8|928.7|927.4|927.1|16885
1687862700000|2023-06-27 10:45:00|928.3|928|927.8|927.6|928.3|928.1|927.5|927.2|5767
1687863000000|2023-06-27 10:50:00|927.7|927.5|927.9|927.7|928.4|928.3|927.5|927.3|11918
1687863300000|2023-06-27 10:55:00|928|927.8|927.8|927.5|928|927.8|927.3|927.1|9900
1687863600000|2023-06-27 11:00:00|927.9|927.2|926.4|926.2|927.9|927.2|926.2|926|8959
1687863900000|2023-06-27 11:05:00|926.5|926.3|926.3|926|926.7|926.5|925.3|925.1|7121
1687864200000|2023-06-27 11:10:00|926.4|926.1|924.9|924.6|926.4|926.1|924.8|924.6|4969
1687864500000|2023-06-27 11:15:00|925|924.7|923.6|923.3|925|924.7|923.1|923|6755
1687864800000|2023-06-27 11:20:00|923.5|923.4|923.4|923.1|923.5|923.4|922.6|922.3|9150
1687865100000|2023-06-27 11:25:00|923.3|922.8|923.2|922.9|923.9|923.7|923|922.7|3952
1687865400000|2023-06-27 11:30:00|923.1|922.8|923.1|922.8|923.5|923.3|922.7|922.5|4838
1687865700000|2023-06-27 11:35:00|923|922.9|921.8|921.4|923.1|922.9|921.6|921.3|13356
1687866000000|2023-06-27 11:40:00|921.7|921.3|920.5|920.3|921.7|921.4|920|919.7|28530
1687866300000|2023-06-27 11:45:00|920.4|920.2|920.6|920.3|920.7|920.5|920.1|920|29172
1687866600000|2023-06-27 11:50:00|920.5|920.4|918.4|918.2|920.6|920.4|917.7|917.4|45220
1687866900000|2023-06-27 11:55:00|918.3|918.1|918.6|918.3|918.7|918.4|917|916.8|32694
1687867200000|2023-06-27 12:00:00|918.5|918.4|919.2|918.9|920.5|920.1|917.7|917.3|18127
1687867500000|2023-06-27 12:05:00|919.1|919|918.6|918.2|920.1|919.7|918.3|918|3601
1687867800000|2023-06-27 12:10:00|918.5|918.3|917.8|917.4|918.7|918.4|917.2|917|24031
1687868100000|2023-06-27 12:15:00|917.7|917.3|919.3|918.9|919.4|919|917.5|917.2|10089
1687868400000|2023-06-27 12:20:00|919.2|918.6|918.5|918.3|919.2|918.9|917.8|917.6|11061
1687868700000|2023-06-27 12:25:00|918.4|918.1|918.7|918.4|919.1|918.8|918.2|917.9|13298
1687869000000|2023-06-27 12:30:00|919|918.5|920.3|920|920.7|920.3|918.9|918.4|11514
1687869300000|2023-06-27 12:35:00|920.2|919.9|921.1|921|921.9|921.6|920.1|919.9|13584
1687869600000|2023-06-27 12:40:00|921.3|921.1|921.9|921.6|921.9|921.7|920.9|920.6|21879
1687869900000|2023-06-27 12:45:00|921.8|921.5|921.5|921.2|922|921.7|920.9|920.7|9786
1687870200000|2023-06-27 12:50:00|921.4|921.1|920.8|920.6|921.4|921.2|920.5|920.3|8168
1687870500000|2023-06-27 12:55:00|920.7|920.5|921.2|920.9|921.4|921.1|920.2|920|10139
1687870800000|2023-06-27 13:00:00|921.3|920.8|921.2|921|921.6|921.4|920.5|920.4|1502
1687871100000|2023-06-27 13:05:00|921.1|920.9|921.4|921.1|921.4|921.2|920.7|920.5|2268
1687871400000|2023-06-27 13:10:00|921.3|921.2|921.3|921.1|921.7|921.4|920.9|920.6|4108
1687871700000|2023-06-27 13:15:00|921.1|920.8|921.4|921.1|921.4|921.1|920.7|920.5|18100
1687872000000|2023-06-27 13:20:00|921.3|921.2|921.4|921.2|921.9|921.6|921|920.9|20907
1687872300000|2023-06-27 13:25:00|921.3|921.1|919.5|919.3|921.4|921.1|919.2|919|30908
1687872600000|2023-06-27 13:30:00|919.4|919.2|916.3|916|919.7|919.4|915.5|915.2|95914
1687872900000|2023-06-27 13:35:00|916.2|915.6|919.1|918.7|919.1|918.8|914.3|914|45894
1687873200000|2023-06-27 13:40:00|919|918.8|919.2|918.9|919.3|919|917.2|916.9|28617
1687873500000|2023-06-27 13:45:00|919.1|918.7|916.8|916.6|919.1|918.8|916.8|916.6|18807
1687873800000|2023-06-27 13:50:00|916.6|916.3|917.4|917|919|918.7|916|915.7|8823
1687874100000|2023-06-27 13:55:00|917.3|916.9|918.7|918.4|918.9|918.6|916.8|916.5|24137
1687874400000|2023-06-27 14:00:00|918.9|918.3|920.5|920.2|920.7|920.4|918.7|918.3|31730
1687874700000|2023-06-27 14:05:00|920.4|920.3|922.2|921.9|922.5|922.1|920|919.8|17590
1687875000000|2023-06-27 14:10:00|922.1|921.6|924|923.7|924|923.8|921.5|921.2|14506
1687875300000|2023-06-27 14:15:00|923.9|923.6|925.2|924.9|926|925.8|923.9|923.6|26730
1687875600000|2023-06-27 14:20:00|925.1|924.8|927.9|927.6|928.6|928.2|924.7|924.4|45080
1687875900000|2023-06-27 14:25:00|928|927.7|928|927.7|928.6|928.3|927.7|927.5|21857
1687876200000|2023-06-27 14:30:00|928.3|927.8|929.8|929.5|930.1|929.9|927.9|927.8|32296
1687876500000|2023-06-27 14:35:00|929.9|929.6|929.8|929.5|929.9|929.7|929.2|928.9|40723
1687876800000|2023-06-27 14:40:00|929.7|929.6|931.6|931.3|931.8|931.6|929.7|929.5|31205
1687877100000|2023-06-27 14:45:00|931.7|931.2|931.7|931.4|932.7|932.5|931.5|931.2|36270
1687877400000|2023-06-27 14:50:00|931.6|931.3|931.6|931.3|932.1|931.9|931.4|931.2|52729
1687877700000|2023-06-27 14:55:00|931.5|931.4|932|931.9|932|931.9|931.3|931.1|21242
1687878000000|2023-06-27 15:00:00|932.1|932|932|931.8|933.1|932.9|931.8|931.7|59497
1687878300000|2023-06-27 15:05:00|931.9|931.9|932.4|932.2|933|932.6|931.3|931.1|42030
1687878600000|2023-06-27 15:10:00|932.3|932|933.8|933.5|933.8|933.6|932.2|932|71116
1687878900000|2023-06-27 15:15:00|933.7|933.6|933.7|933.5|934.3|934.1|933.2|933|83357
1687879200000|2023-06-27 15:20:00|933.8|933.6|934|933.8|934.2|934|933.5|933.3|81745
1687879500000|2023-06-27 15:25:00|933.8|933.7|933.9|933.6|934.7|934.5|933.6|933.5|52780
1687935600000|2023-06-28 07:00:00|936|935.6|937.5|936.9|941.3|940.3|932.7|932|75064
1687935900000|2023-06-28 07:05:00|937.6|937.3|934.4|933.8|939.7|939.2|934.4|933.8|22021
1687936200000|2023-06-28 07:10:00|934.3|933.7|934.8|934.4|936.2|935.7|932.3|932|43941
1687936500000|2023-06-28 07:15:00|934.9|934.6|934.5|934.1|935.9|935.3|933.5|933.1|12742
1687936800000|2023-06-28 07:20:00|934.7|934.2|932.3|932|935.1|934.7|931.4|931.1|29927
1687937100000|2023-06-28 07:25:00|932.1|931.8|935.2|934.8|936.7|936.3|932.1|931.8|34639
1687937400000|2023-06-28 07:30:00|935.1|934.9|933.9|933.6|936.9|936.5|933.9|933.6|27858
1687937700000|2023-06-28 07:35:00|934.3|933.9|931.7|931.3|935.2|934.8|931|930.7|27471
1687938000000|2023-06-28 07:40:00|931.9|931.4|931.4|931.2|932.5|932.1|931.3|931|20608
1687938300000|2023-06-28 07:45:00|931.8|931.4|928.2|927.9|931.8|931.4|927.6|927.2|102585
1687938600000|2023-06-28 07:50:00|927.3|928|924.8|924.6|927.8|928|924.7|924.2|91224
1687938900000|2023-06-28 07:55:00|924.7|924.4|925.2|924.9|928|927.7|924.6|924.3|26332
1687939200000|2023-06-28 08:00:00|925.3|925|927|926.6|927.6|927.2|925.3|924.9|49657
1687939500000|2023-06-28 08:05:00|927.1|926.7|925.8|925.5|927.5|927.4|925.5|925.1|49238
1687939800000|2023-06-28 08:10:00|925.9|925.6|927.9|927.5|928.8|928.4|925.8|925.4|21725
1687940100000|2023-06-28 08:15:00|928|927.6|927.7|927.3|928.4|928|926.9|926.5|40650
1687940400000|2023-06-28 08:20:00|927.6|927.4|930.6|930.3|931.5|931.1|927.6|927.3|24768
1687940700000|2023-06-28 08:25:00|930.8|930.4|929.5|929.1|930.8|930.5|928.9|928.6|19156
1687941000000|2023-06-28 08:30:00|929.4|929.2|928.4|928.2|929.7|929.3|928.3|927.9|32450
1687941300000|2023-06-28 08:35:00|928.5|928|927.2|926.9|928.7|928.4|926.2|926|27397
1687941600000|2023-06-28 08:40:00|927.3|927|927.3|927|927.9|927.5|926.3|926|28865
1687941900000|2023-06-28 08:45:00|927.1|927.1|927|926.7|927.2|927.1|925.8|925.4|16595
1687942200000|2023-06-28 08:50:00|926.9|926.8|926.9|926.6|927.9|927.7|926.8|926.5|31629
1687942500000|2023-06-28 08:55:00|926.8|926.7|927.6|927.4|927.9|927.6|926.7|926.7|13303
1687942800000|2023-06-28 09:00:00|927.5|927|927.7|927.4|927.8|927.6|925.5|925.3|34342
1687943100000|2023-06-28 09:05:00|927.6|927.3|930|929.8|930.2|930|927.6|927.2|34303
1687943400000|2023-06-28 09:10:00|930.4|929.7|929.8|929.6|931.5|931.2|929.8|929.6|22465
1687943700000|2023-06-28 09:15:00|929.9|929.7|929.7|929.5|930.7|930.4|929.6|929.2|11183
1687944000000|2023-06-28 09:20:00|929.9|929.6|930.9|930.6|931.2|930.9|929.9|929.6|6213
1687944300000|2023-06-28 09:25:00|930.8|930.5|930.5|930.3|930.9|930.6|930.1|929.9|8271
1687944600000|2023-06-28 09:30:00|930.4|930.1|930.6|930.3|930.7|930.4|929.5|929.2|24904
1687944900000|2023-06-28 09:35:00|930.7|930.4|928.8|928.5|930.7|930.4|928.6|928.4|8508
1687945200000|2023-06-28 09:40:00|929|928.7|929.5|929.2|929.7|929.5|928.7|928.5|13087
1687945500000|2023-06-28 09:45:00|929.4|929.1|929.1|928.9|930|929.7|928.7|928.5|40268
1687945800000|2023-06-28 09:50:00|929|928.8|929.7|929.6|930|929.7|928.8|928.6|3186
1687946100000|2023-06-28 09:55:00|929.5|929.2|930.1|929.9|930.2|929.9|929|928.8|5690
1687946400000|2023-06-28 10:00:00|930.2|930|930|929.7|930.4|930.1|929.6|929.4|7827
1687946700000|2023-06-28 10:05:00|929.9|929.6|932.2|932|932.2|932|929.9|929.6|35388
1687947000000|2023-06-28 10:10:00|932.1|931.9|932.9|932.6|933.7|933.4|932|931.7|26790
1687947300000|2023-06-28 10:15:00|933.2|932.7|933.9|933.7|934|933.9|932.8|932.6|20124
1687947600000|2023-06-28 10:20:00|934|933.6|936.2|935.9|936.7|936.4|934|933.6|84336
1687947900000|2023-06-28 10:25:00|936.3|936.1|936.3|936|936.6|936.3|935.7|935.6|30120
1687948200000|2023-06-28 10:30:00|936.2|936.1|935.5|935.3|936.5|936.2|934.7|934.5|42820
1687948500000|2023-06-28 10:35:00|935.4|935|933.5|933.3|935.5|935|933.4|933.3|11064
1687948800000|2023-06-28 10:40:00|933.4|933|931.9|931.7|933.4|933.1|931.8|931.5|7391
1687949100000|2023-06-28 10:45:00|932.2|931.9|932.6|932.3|932.9|932.7|932.2|931.9|9520
1687949400000|2023-06-28 10:50:00|932.5|932.2|932.4|932.3|932.7|932.4|932.2|931.9|12627
1687949700000|2023-06-28 10:55:00|932.2|932|932.3|932|932.7|932.4|931.7|931.6|23319
1687950000000|2023-06-28 11:00:00|931.9|931.5|932.3|932|932.3|932.1|931.6|931.3|20064
1687950300000|2023-06-28 11:05:00|932.2|931.9|932.7|932.5|932.8|932.6|932.1|931.9|20709
1687950600000|2023-06-28 11:10:00|932.6|932.4|933.4|933.2|933.5|933.2|931.9|931.6|14366
1687950900000|2023-06-28 11:15:00|933.5|933.3|933.8|933.6|934.6|934.3|932.9|932.6|17431
1687951200000|2023-06-28 11:20:00|933.7|933.5|932.5|932.2|933.8|933.6|932.3|932.1|7500
1687951500000|2023-06-28 11:25:00|932.4|932.1|933.1|932.8|933.7|933.5|932.3|932|11384
1687951800000|2023-06-28 11:30:00|933|932.6|932.4|932.2|933.6|933.4|932.4|932.2|36872
1687952100000|2023-06-28 11:35:00|932.5|932.3|932.8|932.6|933|932.8|932.5|932.2|19180
1687952400000|2023-06-28 11:40:00|932.6|932.5|933|932.7|933.3|933|932.4|932.1|24727
1687952700000|2023-06-28 11:45:00|932.9|932.6|933.1|932.8|933.2|932.9|932.3|932.1|8868
1687953000000|2023-06-28 11:50:00|933.2|932.9|931.6|931.5|933.2|932.9|931.3|931.1|35306
1687953300000|2023-06-28 11:55:00|931.9|931.6|932.3|932.1|932.6|932.3|931.4|931.1|13874
1687953600000|2023-06-28 12:00:00|932.4|932.2|932.3|932|932.6|932.3|931.5|931.2|15326
1687953900000|2023-06-28 12:05:00|932.2|931.9|933.1|932.8|933.4|933.2|932.1|931.9|3865
1687954200000|2023-06-28 12:10:00|933|932.9|933.5|933.2|933.7|933.5|932.8|932.7|5829
1687954500000|2023-06-28 12:15:00|933.4|933.1|932.9|932.6|933.5|933.2|932.5|932.2|42029
1687954800000|2023-06-28 12:20:00|932.8|932.5|932.8|932.6|933|932.8|932.2|931.9|13253
1687955100000|2023-06-28 12:25:00|933|932.7|933.8|933.6|934.1|933.8|933|932.7|5730
1687955400000|2023-06-28 12:30:00|934|933.7|934.4|934.2|934.6|934.3|933.8|933.6|7372
1687955700000|2023-06-28 12:35:00|934.5|934.3|934.1|933.9|934.8|934.6|933.9|933.6|16768
1687956000000|2023-06-28 12:40:00|934.2|933.7|934.3|934|934.4|934.1|933.4|933.1|7239
1687956300000|2023-06-28 12:45:00|934.2|933.9|934.2|934|934.4|934.2|933.9|933.7|23374
1687956600000|2023-06-28 12:50:00|934|933.8|934|933.7|934.1|934|933|932.7|32859
1687956900000|2023-06-28 12:55:00|934.1|933.8|934.2|934.1|934.4|934.1|933.8|933.7|6727
1687957200000|2023-06-28 13:00:00|934|933.9|934.9|934.6|934.9|934.7|934|933.8|15933
1687957500000|2023-06-28 13:05:00|934.8|934.7|934.7|934.5|935.1|934.9|934.5|934.4|10428
1687957800000|2023-06-28 13:10:00|934.6|934.3|934|933.8|934.7|934.5|933.5|933.2|22274
1687958100000|2023-06-28 13:15:00|933.9|933.7|933.9|933.7|934.4|934.2|933.5|933.3|24907
1687958400000|2023-06-28 13:20:00|933.4|933.2|933.1|932.9|933.4|933.2|932.3|932.1|16747
1687958700000|2023-06-28 13:25:00|933.2|932.8|931.5|931.2|933.5|933.3|931.5|931.2|8992
1687959000000|2023-06-28 13:30:00|931.6|931.3|930.3|930|931.6|931.5|928.3|928.1|77416
1687959300000|2023-06-28 13:35:00|930.4|930.1|930.5|930.3|930.7|930.5|928.6|928.4|13224
1687959600000|2023-06-28 13:40:00|930.6|930.2|932.9|932.5|933|932.7|930.4|930.1|9239
1687959900000|2023-06-28 13:45:00|932.8|932.4|931.2|930.9|933.4|933.1|930.6|930.2|19391
1687960200000|2023-06-28 13:50:00|931.3|931|932.9|932.6|933.8|933.5|930.2|930|17973
1687960500000|2023-06-28 13:55:00|933.1|932.7|934.3|934.1|934.4|934.2|932.4|932.1|26033
1687960800000|2023-06-28 14:00:00|933.9|933.7|934.1|933.8|934.2|933.9|932.7|932.5|37705
1687961100000|2023-06-28 14:05:00|934.2|933.9|935.8|935.5|936.4|936.1|933.9|933.6|33089
1687961400000|2023-06-28 14:10:00|936|935.6|935.6|935.4|936|935.8|935.3|935|25791
1687961700000|2023-06-28 14:15:00|935.5|935.3|935.9|935.7|936.1|935.9|934.9|934.6|29414
1687962000000|2023-06-28 14:20:00|936.1|935.6|935.6|935.3|936.9|936.6|935.3|935|35938
1687962300000|2023-06-28 14:25:00|935.5|935.2|934.7|934.5|935.9|935.7|934.4|934.1|12470
1687962600000|2023-06-28 14:30:00|934.8|934.6|933.8|933.6|935.4|935.2|933.7|933.6|17659
1687962900000|2023-06-28 14:35:00|933.9|933.7|934.5|934.3|934.8|934.7|933.8|933.5|37576
1687963200000|2023-06-28 14:40:00|934.4|934.6|933.8|933.6|934.8|934.6|933.7|933.6|9367
1687963500000|2023-06-28 14:45:00|933.7|933.3|933.7|933.6|933.9|933.6|933.1|932.9|14294
1687963800000|2023-06-28 14:50:00|933.8|933.5|934|933.8|934.7|934.4|933.7|933.5|46498
1687964100000|2023-06-28 14:55:00|934.1|933.9|933.9|933.7|934.1|934|933.3|933|19238
1687964400000|2023-06-28 15:00:00|934.1|933.8|933.9|933.8|934.2|934.1|933.7|933.5|28376
1687964700000|2023-06-28 15:05:00|933.8|933.7|935.6|935.4|935.6|935.5|933.7|933.5|29595
1687965000000|2023-06-28 15:10:00|935.7|935.5|936.1|936|936.5|936.3|935.5|935.2|43256
1687965300000|2023-06-28 15:15:00|936|935.9|937|936.9|937.4|937.2|935.9|935.7|34603
1687965600000|2023-06-28 15:20:00|937.1|936.8|936.8|936.6|937.7|937.5|936.8|936.6|45445
1687965900000|2023-06-28 15:25:00|936.7|936.5|937.3|937|937.9|937.7|936.7|936.5|46183
1688022000000|2023-06-29 07:00:00|943|941.5|942.4|941.9|945.8|945.2|942.2|941.2|56293
1688022300000|2023-06-29 07:05:00|942.5|942.3|942.9|942.4|943.6|943.1|941.3|940.8|39071
1688022600000|2023-06-29 07:10:00|942.7|942.5|941|940.5|944|943.6|940.8|940.3|16312
1688022900000|2023-06-29 07:15:00|940.9|940.2|942.3|942|943|942.6|940.2|940|38763
1688023200000|2023-06-29 07:20:00|942.2|942.1|943.6|943.1|943.6|943.3|941.1|940.7|29913
1688023500000|2023-06-29 07:25:00|943.5|943|940.3|939.9|944|943.8|940.2|939.9|19079
1688023800000|2023-06-29 07:30:00|940.5|940|940.6|940.2|941.5|941.1|938.8|938.3|26628
1688024100000|2023-06-29 07:35:00|940.5|939.9|938.4|938|941.5|941.1|938.2|937.8|47487
1688024400000|2023-06-29 07:40:00|938.3|938.1|940.1|939.8|941.2|940.9|938.2|938|9672
1688024700000|2023-06-29 07:45:00|940.2|939.9|943|942.7|943.3|942.9|940.2|939.9|15595
1688025000000|2023-06-29 07:50:00|943.1|942.6|944.5|944.2|945|944.8|942.5|942|29026
1688025300000|2023-06-29 07:55:00|944.6|944.3|943|942.7|944.6|944.3|942.8|942.4|8046
1688025600000|2023-06-29 08:00:00|942.9|942.4|944|943.8|944.3|944|942.1|941.8|26096
1688025900000|2023-06-29 08:05:00|944.3|943.9|942.8|942.4|945|944.6|942.7|942.3|48401
1688026200000|2023-06-29 08:10:00|943|942.6|942.7|942.4|943.2|942.8|941.3|941|62513
1688026500000|2023-06-29 08:15:00|942.6|942.1|943|942.7|943.2|942.9|941.4|941.1|8856
1688026800000|2023-06-29 08:20:00|942.9|942.5|943|942.6|943.2|943|942.1|941.7|4734
1688027100000|2023-06-29 08:25:00|943.1|942.7|942.6|942.3|943.2|943|942.4|942.1|7306
1688027400000|2023-06-29 08:30:00|942.7|942.2|943.9|943.6|944|943.8|942.6|942.2|19029
1688027700000|2023-06-29 08:35:00|943.8|943.4|943.9|943.7|943.9|943.7|943.2|943|10893
1688028000000|2023-06-29 08:40:00|943.8|943.5|944.1|943.8|944.3|944.2|943.6|943.3|22595
1688028300000|2023-06-29 08:45:00|944|943.9|944|943.8|944.8|944.6|943.5|943.3|8669
1688028600000|2023-06-29 08:50:00|944.1|943.6|944.4|944.2|944.8|944.5|943.8|943.5|12249
1688028900000|2023-06-29 08:55:00|944.3|944.1|945.9|945.6|946|945.7|944.3|944.1|54853
1688029200000|2023-06-29 09:00:00|946|945.7|946|945.8|946|945.9|945.6|945.3|17413
1688029500000|2023-06-29 09:05:00|946.6|945.7|944|943.7|946.6|946.3|943.8|943.4|45115
1688029800000|2023-06-29 09:10:00|943.9|943.6|942.8|942.6|944.1|943.8|942.7|942.5|18133
1688030100000|2023-06-29 09:15:00|942.7|942.1|941.3|941|942.7|942.2|941.1|940.9|19033
1688030400000|2023-06-29 09:20:00|941.7|941.1|941|940.7|942.3|942|940.5|940.2|20052
1688030700000|2023-06-29 09:25:00|941.1|940.8|942.4|942.1|942.6|942.3|940.3|940|11273
1688031000000|2023-06-29 09:30:00|942.3|942|942.7|942.4|942.9|942.5|941.8|941.5|12171
1688031300000|2023-06-29 09:35:00|942.6|942.2|943.1|942.8|943.3|943|942.5|942.2|3914
1688031600000|2023-06-29 09:40:00|943.2|942.9|943.3|943|943.4|943.2|942.8|942.5|3144
1688031900000|2023-06-29 09:45:00|943.2|942.9|943.3|943|943.8|943.5|943.2|942.9|6292
1688032200000|2023-06-29 09:50:00|943.4|943.1|942.6|942.3|943.5|943.2|942.3|942.1|3988
1688032500000|2023-06-29 09:55:00|942.7|942.4|943.2|942.9|943.2|943|942.5|942.2|14212
1688032800000|2023-06-29 10:00:00|943.1|942.8|943.2|942.9|943.4|943.1|942.6|942.3|7678
1688033100000|2023-06-29 10:05:00|943.1|942.8|943.4|943.1|943.5|943.2|942.7|942.4|9693
1688033400000|2023-06-29 10:10:00|943.3|943.2|944.6|944.3|944.7|944.4|943.3|943.1|7643
1688033700000|2023-06-29 10:15:00|944.5|944.1|943.9|943.7|944.6|944.3|943.4|943.3|7477
1688034000000|2023-06-29 10:20:00|944|943.8|944.2|944|944.3|944|943.5|943.2|9644
1688034300000|2023-06-29 10:25:00|944.4|944.1|944|943.7|944.7|944.4|943.8|943.5|2222
1688034600000|2023-06-29 10:30:00|944.1|943.8|944.5|944.2|944.8|944.6|944|943.7|5721
1688034900000|2023-06-29 10:35:00|944.7|944.3|944.2|943.9|944.8|944.6|944.2|943.9|12000
1688035200000|2023-06-29 10:40:00|944.1|944|944.7|944.4|944.7|944.5|943.8|943.7|3810
1688035500000|2023-06-29 10:45:00|944.6|944.5|944.1|943.9|944.8|944.6|943.9|943.6|8210
1688035800000|2023-06-29 10:50:00|944.3|944|943.5|943.2|944.6|944.4|943.5|943.2|4951
1688036100000|2023-06-29 10:55:00|943.4|943.1|943.6|943.3|943.8|943.6|942.9|942.6|3033
1688036400000|2023-06-29 11:00:00|943.5|943.4|942.9|942.6|943.8|943.6|942.8|942.5|2201
1688036700000|2023-06-29 11:05:00|942.8|942.5|942.9|942.6|943.2|943|942.4|942.2|14761
1688037000000|2023-06-29 11:10:00|942.8|942.5|942.7|942.4|942.9|942.6|942.3|942|1381
1688037300000|2023-06-29 11:15:00|942.6|942.2|941.6|941.4|942.6|942.2|941.5|941.3|9127
1688037600000|2023-06-29 11:20:00|941.4|941.1|943.1|942.8|943.2|943|941.4|941.1|27910
1688037900000|2023-06-29 11:25:00|943.2|942.9|943.9|943.6|944|943.7|942.8|942.6|8671
1688038200000|2023-06-29 11:30:00|944.1|943.8|943.7|943.5|944.2|944|943.5|943.3|5599
1688038500000|2023-06-29 11:35:00|943.3|943|942.9|942.6|943.5|943.3|942.8|942.5|11794
1688038800000|2023-06-29 11:40:00|943|942.7|943.7|943.5|943.8|943.6|942.9|942.7|6159
1688039100000|2023-06-29 11:45:00|943.6|943.4|944.3|944.1|944.5|944.2|943.6|943.4|4963
1688039400000|2023-06-29 11:50:00|944.2|944|943.2|943|944.2|944|943.1|942.9|5196
1688039700000|2023-06-29 11:55:00|943.5|943.1|943.4|943.1|943.5|943.3|942.4|942.2|14409
1688040000000|2023-06-29 12:00:00|943.3|943.2|943.5|943.2|943.6|943.4|943|942.8|14948
1688040300000|2023-06-29 12:05:00|943.4|943.3|943.1|942.8|943.8|943.5|942.9|942.6|5956
1688040600000|2023-06-29 12:10:00|943.2|942.9|942.9|942.7|943.4|943.1|942.7|942.5|4817
1688040900000|2023-06-29 12:15:00|942.8|942.4|943.8|943.6|944|943.7|942.7|942.4|7621
1688041200000|2023-06-29 12:20:00|943.9|943.5|944.6|944.3|944.7|944.4|943.5|943.2|18791
1688041500000|2023-06-29 12:25:00|944.5|944.2|945|944.6|945|944.7|944.2|943.9|9149
1688041800000|2023-06-29 12:30:00|945.6|944.7|947.3|946.9|947.3|947.2|945.4|944.7|40704
1688042100000|2023-06-29 12:35:00|947.2|947|947.6|947.2|948.7|948.4|947.2|946.9|46742
1688042400000|2023-06-29 12:40:00|947.5|947.3|947.2|947|947.6|947.3|946.8|946.5|3597
1688042700000|2023-06-29 12:45:00|947.1|946.8|947|946.7|947.4|947.3|946.6|946.3|14317
1688043000000|2023-06-29 12:50:00|946.9|946.5|946.4|946.2|947|946.5|946.2|945.9|11788
1688043300000|2023-06-29 12:55:00|946.6|946.3|945.9|945.8|947.3|947|945.9|945.8|48084
1688043600000|2023-06-29 13:00:00|945.8|945.6|945.4|945.2|945.8|945.6|944.7|944.5|28266
1688043900000|2023-06-29 13:05:00|945.1|944.8|944.4|944.1|945.7|945.4|944.4|944.1|13101
1688044200000|2023-06-29 13:10:00|944.5|944.2|943.8|943.5|944.7|944.4|943.7|943.4|48318
1688044500000|2023-06-29 13:15:00|943.7|943.4|943.2|943|943.8|943.4|942.7|942.5|11033
1688044800000|2023-06-29 13:20:00|943.3|943.2|943.6|943.5|943.9|943.6|943.1|943.1|23407
1688045100000|2023-06-29 13:25:00|943.8|943.6|943.5|943.2|943.8|943.6|943.1|942.9|16759
1688045400000|2023-06-29 13:30:00|943.4|943.3|946.9|946.7|947.5|947.2|943.4|943.2|41088
1688045700000|2023-06-29 13:35:00|947.2|946.9|951.4|951|951.5|951.3|947.2|946.9|114883
1688046000000|2023-06-29 13:40:00|951.5|951.1|951.6|951.3|952.4|952.2|949.6|949.2|44749
1688046300000|2023-06-29 13:45:00|951.5|951.4|951.3|951|952.6|952.2|950.3|950.1|66310
1688046600000|2023-06-29 13:50:00|951.5|951.1|949.2|949|952|951.9|949.2|949|24505
1688046900000|2023-06-29 13:55:00|949.4|949.1|950.4|950.1|950.7|950.5|949|948.7|18338
1688047200000|2023-06-29 14:00:00|950.5|950.2|950.8|950.5|951.2|950.9|949.9|949.7|36024
1688047500000|2023-06-29 14:05:00|950.7|950.6|951.3|950.9|952.3|952.1|950.3|950|23003
1688047800000|2023-06-29 14:10:00|951.2|950.7|952|951.8|952|951.8|950.8|950.5|9801
1688048100000|2023-06-29 14:15:00|951.9|951.9|951.4|951.2|951.9|951.9|950.6|950.4|20854
1688048400000|2023-06-29 14:20:00|951.5|951.3|950.5|950.3|951.6|951.4|949.9|949.6|16608
1688048700000|2023-06-29 14:25:00|950.8|950.4|952.5|952.3|952.5|952.3|950.7|950.4|64872
1688049000000|2023-06-29 14:30:00|952.4|952.4|953.5|953.4|953.8|953.5|952.4|952.2|53050
1688049300000|2023-06-29 14:35:00|953.4|953.3|953.8|953.5|954.4|954.2|952.5|952.2|60452
1688049600000|2023-06-29 14:40:00|953.7|953.2|953.8|953.5|954.3|954.2|953.1|952.9|43693
1688049900000|2023-06-29 14:45:00|953.7|953.6|953.8|953.6|954.3|954|953.2|952.9|36816
1688050200000|2023-06-29 14:50:00|953.7|953.5|952.2|952|954|953.8|952.1|951.9|37220
1688050500000|2023-06-29 14:55:00|952.4|952.1|952.2|952|952.8|952.6|952|951.7|32193
1688050800000|2023-06-29 15:00:00|952.3|952.1|952.8|952.6|953|952.8|952|951.8|10434
1688051100000|2023-06-29 15:05:00|952.7|952.5|953.4|953.2|953.6|953.4|952.5|952.3|20831
1688051400000|2023-06-29 15:10:00|953.3|954|954.2|953.9|954.5|954.3|953.3|953.5|43683
1688051700000|2023-06-29 15:15:00|954.1|954|952.1|951.9|954.2|954.1|951.9|951.7|20882
1688052000000|2023-06-29 15:20:00|952.3|951.8|952.5|952.4|952.8|952.6|952.1|951.8|50349
1688052300000|2023-06-29 15:25:00|952.4|952.2|952.7|952.4|952.8|952.6|952.2|952|44548
1688108400000|2023-06-30 07:00:00|959.5|958.1|958.4|957.7|961.6|960.8|957.3|956.4|159293
1688108700000|2023-06-30 07:05:00|959|958|957.4|956.8|959.6|958.8|955.3|955|32296
1688109000000|2023-06-30 07:10:00|957.3|956.9|957.5|957|958|957.4|954.5|954|11624
1688109300000|2023-06-30 07:15:00|957.6|957.1|959.7|959.3|960.8|960.4|956.6|956.4|38319
1688109600000|2023-06-30 07:20:00|959.6|959.2|958.8|958.3|960|959.6|957.9|957.6|20901
1688109900000|2023-06-30 07:25:00|958.7|958.2|958.5|958.1|960.7|960.5|958.2|957.8|18617
1688110200000|2023-06-30 07:30:00|958.6|958.2|960|959.6|960.4|960|957.8|957.4|13883
1688110500000|2023-06-30 07:35:00|959.8|959.5|958.5|958.2|960|959.7|958.5|958|21922
1688110800000|2023-06-30 07:40:00|958.9|958.3|958.2|957.8|959.8|959.5|958|957.6|22617
1688111100000|2023-06-30 07:45:00|958.3|957.9|958.8|958.6|959.7|959.4|958.3|957.9|10273
1688111400000|2023-06-30 07:50:00|958.9|958.7|958.9|958.6|959|958.7|958.2|958|6072
1688111700000|2023-06-30 07:55:00|959|958.7|957.2|956.9|959.5|959.3|957.1|956.8|17208
1688112000000|2023-06-30 08:00:00|957.4|957|959.2|958.9|959.4|959.1|957.4|957|17094
1688112300000|2023-06-30 08:05:00|959.4|959.1|958.9|958.6|959.8|959.5|958.6|958.2|10854
1688112600000|2023-06-30 08:10:00|958.8|958.4|960.1|959.9|960.3|960|958.4|958.1|13232
1688112900000|2023-06-30 08:15:00|960.2|959.4|959.2|958.8|960.2|959.6|958.9|958.5|19365
1688113200000|2023-06-30 08:20:00|959.1|958.9|961|960.8|961|960.9|958.6|958.3|11856
1688113500000|2023-06-30 08:25:00|961.3|960.9|960.5|960.1|961.6|961.4|960.1|959.8|29006
1688113800000|2023-06-30 08:30:00|960.4|960.2|960.6|960.2|961.2|961|960.1|959.8|31643
1688114100000|2023-06-30 08:35:00|960.8|960.3|961|960.8|961|960.8|960|959.7|10196
1688114400000|2023-06-30 08:40:00|960.8|960.7|960.7|960.3|960.8|960.7|960.1|959.8|6254
1688114700000|2023-06-30 08:45:00|960.8|960.4|960.8|960.5|961|960.8|960.1|959.8|8834
1688115000000|2023-06-30 08:50:00|961|960.7|960.7|960.5|961.1|961|960.5|960.3|25697
1688115300000|2023-06-30 08:55:00|960.5|960.4|961|960.7|961.6|961.4|960.5|960.4|28672
1688115600000|2023-06-30 09:00:00|961.1|960.8|960.6|960.3|961.1|961|958.8|958.5|51692
1688115900000|2023-06-30 09:05:00|960.7|960.4|960.8|960.5|960.8|960.6|960|959.6|13523
1688116200000|2023-06-30 09:10:00|960.7|960.4|961.6|961.3|961.6|961.4|960.6|960.4|78986
1688116500000|2023-06-30 09:15:00|961.7|961.4|961.4|961.1|961.8|961.6|960.9|960.6|12803
1688116800000|2023-06-30 09:20:00|961.5|961.2|962.4|962.1|962.6|962.3|961.5|961.1|25170
1688117100000|2023-06-30 09:25:00|962.5|962.2|963.7|963.5|963.9|963.6|962.4|962.1|76113
1688117400000|2023-06-30 09:30:00|963.8|963.4|964.3|964|966|965.7|963.7|963.4|122665
1688117700000|2023-06-30 09:35:00|964.2|963.9|965.9|965.6|966.1|965.8|964.2|963.9|21851
1688118000000|2023-06-30 09:40:00|966|965.4|965.9|965.6|966.1|965.8|965.2|964.9|13626
1688118300000|2023-06-30 09:45:00|965.8|965.7|964.6|964.3|966.3|966|964.3|963.9|16391
1688118600000|2023-06-30 09:50:00|964.7|964.4|965|964.8|965.3|965.1|964.1|963.9|30381
1688118900000|2023-06-30 09:55:00|964.9|964.7|965|964.7|965.3|965.1|964.5|964.3|13910
1688119200000|2023-06-30 10:00:00|965.1|964.8|964|963.7|965.5|965.3|963.7|963.5|7124
1688119500000|2023-06-30 10:05:00|963.9|963.6|965.7|965.4|965.7|965.4|963.7|963.5|34936
1688119800000|2023-06-30 10:10:00|965.8|965.3|966.1|965.9|966.3|966.1|965.2|965|10713
1688120100000|2023-06-30 10:15:00|966|965.8|965.5|965.3|966.1|965.8|964.5|964.2|12872
1688120400000|2023-06-30 10:20:00|965.3|965|964.6|964.4|965.7|965.4|964.5|964.3|9296
1688120700000|2023-06-30 10:25:00|964.9|964.5|965|964.8|965|964.8|964.5|964.3|28857
1688121000000|2023-06-30 10:30:00|964.9|964.6|965.7|965.4|966|965.8|964.8|964.5|11756
1688121300000|2023-06-30 10:35:00|965.6|965.2|968.3|968|968.3|968|965|964.7|61145
1688121600000|2023-06-30 10:40:00|968.4|968.1|968.9|968.7|968.9|968.7|967.7|967.5|49427
1688121900000|2023-06-30 10:45:00|969.2|968.6|968.7|968.5|969.4|969.3|968.6|968.4|57852
1688122200000|2023-06-30 10:50:00|969|968.6|968.2|967.9|969.4|969.3|968.1|967.9|30054
1688122500000|2023-06-30 10:55:00|968.1|968|967.7|967.4|969.3|969.1|967.6|967.3|24544
1688122800000|2023-06-30 11:00:00|967.6|966.9|966.5|966.3|967.6|967.1|966.5|966.3|8794
1688123100000|2023-06-30 11:05:00|966.6|966.2|964.2|963.9|966.6|966.3|964.1|963.9|12701
1688123400000|2023-06-30 11:10:00|964.3|964|962.4|962.1|964.4|964|962.3|962.1|39882
1688123700000|2023-06-30 11:15:00|962.7|962.4|962.9|962.7|963.2|962.9|961.8|961.4|35573
1688124000000|2023-06-30 11:20:00|962.8|962.5|963.1|962.8|963.1|962.8|962.3|962.1|20633
1688124300000|2023-06-30 11:25:00|963.5|962.9|963.5|963.2|964|963.7|963|962.7|6615
1688124600000|2023-06-30 11:30:00|963.4|963.1|963.7|963.5|964.2|963.9|963.4|963.1|11465
1688124900000|2023-06-30 11:35:00|963.9|963.6|963.8|963.6|964.1|963.9|963.4|963.2|3054
1688125200000|2023-06-30 11:40:00|963.7|963.5|964.3|964|964.3|964|963.7|963.5|7935
1688125500000|2023-06-30 11:45:00|964.2|964.1|964.5|964.2|964.8|964.6|964.1|963.8|9296
1688125800000|2023-06-30 11:50:00|964.4|964.1|964|963.7|964.5|964.3|963.9|963.6|6909
1688126100000|2023-06-30 11:55:00|963.9|963.6|964.4|964.1|964.7|964.5|963.9|963.6|3372
1688126400000|2023-06-30 12:00:00|964.3|964|964|963.8|964.6|964.3|963.7|963.4|7497
1688126700000|2023-06-30 12:05:00|963.9|963.7|962.9|962.6|964.4|964.1|962.8|962.6|10796
1688127000000|2023-06-30 12:10:00|963|962.7|962.9|962.7|963|962.8|962.5|962.3|3736
1688127300000|2023-06-30 12:15:00|963|962.6|962.5|962.2|963|962.7|962.1|961.8|11908
1688127600000|2023-06-30 12:20:00|962.4|962.1|962.7|962.4|962.8|962.5|962.2|962|21176
1688127900000|2023-06-30 12:25:00|962.8|962.5|962.8|962.3|963|962.8|962.1|962|25495
1688128200000|2023-06-30 12:30:00|962.7|962.4|964.6|964.3|964.6|964.3|962.7|962.3|8442
1688128500000|2023-06-30 12:35:00|964.5|964.4|964|963.7|964.6|964.4|963.5|963.2|4477
1688128800000|2023-06-30 12:40:00|964.2|964|963.5|963.2|964.4|964.1|963.2|962.9|10466
1688129100000|2023-06-30 12:45:00|963.6|963.3|964.6|964.3|964.6|964.3|963.3|963|1700
1688129400000|2023-06-30 12:50:00|964.5|964.2|964.4|964.1|964.8|964.6|964.4|964.1|6843
1688129700000|2023-06-30 12:55:00|964.3|964|964.4|964.2|964.6|964.3|964|963.8|34797
1688130000000|2023-06-30 13:00:00|964.5|964.1|964.3|964.1|964.6|964.5|964|963.7|17486
1688130300000|2023-06-30 13:05:00|964.2|963.9|965.4|965.1|965.5|965.2|964.1|963.9|11516
1688130600000|2023-06-30 13:10:00|965.3|965.2|965.2|965|965.5|965.3|964.9|964.6|10555
1688130900000|2023-06-30 13:15:00|965.3|965.1|965.4|965.3|966|965.8|965.3|965|13129
1688131200000|2023-06-30 13:20:00|965.3|965.2|965.5|965.2|965.9|965.7|965.1|964.8|23289
1688131500000|2023-06-30 13:25:00|965.4|965.3|964.9|964.7|965.6|965.5|964.8|964.5|14170
1688131800000|2023-06-30 13:30:00|964.8|964.8|964.7|964.3|967.2|966.9|964|963.7|54554
1688132100000|2023-06-30 13:35:00|964.6|964.2|963.7|963.5|964.6|964.3|963.5|963.2|44298
1688132400000|2023-06-30 13:40:00|964|963.7|964.3|964.1|964.3|964.1|963.7|963.4|12462
1688132700000|2023-06-30 13:45:00|963.7|963.4|963.2|963|963.7|963.5|961.8|961.5|9090
1688133000000|2023-06-30 13:50:00|963|963.1|964|963.7|964.3|964|962.8|962.5|22250
1688133300000|2023-06-30 13:55:00|963.9|963.8|964|963.7|964.7|964.5|963.6|963.4|17525
1688133600000|2023-06-30 14:00:00|964.6|963.9|964.3|964.1|964.9|964.4|964.1|963.9|14136
1688133900000|2023-06-30 14:05:00|964.5|964.2|965.2|965|965.2|965|964|963.7|50381
1688134200000|2023-06-30 14:10:00|965.3|965.1|967.3|967.1|967.9|967.8|965.2|965|87312
1688134500000|2023-06-30 14:15:00|966.9|966.7|966.6|966.3|967.4|967.1|966.5|966.2|46172
1688134800000|2023-06-30 14:20:00|966.5|966.2|966.5|966.3|967|966.8|966.1|965.8|19587
1688135100000|2023-06-30 14:25:00|966.6|966.1|965.9|965.7|966.6|966.3|965.8|965.6|17162
1688135400000|2023-06-30 14:30:00|966.2|965.6|965.7|965.5|966.4|966.2|965.6|965.5|17068
1688135700000|2023-06-30 14:35:00|965.8|965.6|964|963.8|966.4|966.2|963.8|963.6|41765
1688136000000|2023-06-30 14:40:00|964.1|963.9|962.7|962.5|964.2|963.9|962.5|962.3|53653
1688136300000|2023-06-30 14:45:00|963|962.4|962.5|962.3|963.2|963|962.3|962.1|17106
1688136600000|2023-06-30 14:50:00|962.4|962.2|962.6|962.3|963.1|962.8|962.3|962|11955
1688136900000|2023-06-30 14:55:00|962.5|962.4|963.1|962.8|963.1|962.8|961.4|961.1|26632
1688137200000|2023-06-30 15:00:00|963|962.5|961.4|961.2|963.1|962.6|961.2|961|15185
1688137500000|2023-06-30 15:05:00|961.8|961.5|963.2|963.1|963.2|963.1|961.8|961.5|36695
1688137800000|2023-06-30 15:10:00|963.4|962.9|962.6|962.3|963.4|963|962.4|962.1|12348
1688138100000|2023-06-30 15:15:00|962.7|962.2|962.3|962|962.8|962.6|962.2|961.9|14148
1688138400000|2023-06-30 15:20:00|962.4|962.1|963.1|962.9|963.4|963.1|962.4|962.1|35440
1688138700000|2023-06-30 15:25:00|963|962.8|962.7|962.4|963.1|962.9|962.3|962|31307
1685607900000|2023-06-01 08:25:00|955.5|955.1|956.4|956.1|956.6|956.3|955.5|955.1|9041
1685608200000|2023-06-01 08:30:00|956.6|956.3|960.3|959.8|960.4|960|956.6|956.3|29733
1685608500000|2023-06-01 08:35:00|960.2|959.7|961.4|961.1|961.6|961.3|959.7|959.4|40484
1685608800000|2023-06-01 08:40:00|961.3|960.8|959.4|959.1|961.3|960.9|959.3|958.9|9238
1685609100000|2023-06-01 08:45:00|959.7|959.2|960|959.7|960|959.8|958.6|958.2|13804
1685609400000|2023-06-01 08:50:00|959.9|959.8|959.4|959.1|960.6|960.3|959.4|959.1|18997
1685609700000|2023-06-01 08:55:00|959.5|959.2|959.9|959.5|960|959.8|959.4|959.1|7427
1685610000000|2023-06-01 09:00:00|960|959.6|960.1|959.8|961|960.7|958.7|958.4|17202
1685610300000|2023-06-01 09:05:00|960.2|959.9|961|960.7|961|960.8|959.2|958.8|10543
1685610600000|2023-06-01 09:10:00|961.1|960.8|959.4|959|961.1|961|959.2|958.9|24116
1685610900000|2023-06-01 09:15:00|959.3|959.1|960|959.8|960|959.9|958.4|958.1|16597
1685611200000|2023-06-01 09:20:00|959.8|959.5|960.4|960.1|961.2|961.1|959.8|959.5|56693
1685611500000|2023-06-01 09:25:00|960.3|960|960|959.7|960.8|960.5|959.7|959.4|14608
1685611800000|2023-06-01 09:30:00|959.9|959.8|960.5|960.2|960.6|960.4|959.5|959.2|15120
1685612100000|2023-06-01 09:35:00|960.4|960.1|959.5|959.3|960.5|960.2|959.3|959|5775
1685612400000|2023-06-01 09:40:00|959.4|959.1|960.1|959.8|960.8|960.5|959.2|959|17579
1685612700000|2023-06-01 09:45:00|960|959.7|958.5|958.2|960.7|960.5|958.3|958.2|7241
1685613000000|2023-06-01 09:50:00|958.6|958.3|958.9|958.6|959.3|959.1|958.4|958.2|1286
1685613300000|2023-06-01 09:55:00|958.8|958.5|958.1|957.8|958.8|958.5|957.4|957.1|7076
1685613600000|2023-06-01 10:00:00|958|957.7|957.1|956.8|958.4|958.1|956.7|956.4|4189
1685613900000|2023-06-01 10:05:00|956.9|956.9|956.7|956.4|957.5|957.2|956.4|956.1|10405
1685614200000|2023-06-01 10:10:00|956.6|956.3|958.3|958|959.1|958.8|956.4|956.2|8095
1685614500000|2023-06-01 10:15:00|958.2|957.9|957.9|957.6|958.2|957.9|957.5|957.3|5135
1685614800000|2023-06-01 10:20:00|957.8|957.5|957.8|957.5|958.1|957.8|957.4|957.2|7684
1685615100000|2023-06-01 10:25:00|957.7|957.4|957.1|956.8|958.1|957.8|956.9|956.7|5958
1685615400000|2023-06-01 10:30:00|957.2|956.9|957|956.8|957.4|957.2|956.6|956.4|6184
1685615700000|2023-06-01 10:35:00|956.9|956.7|956.5|956.2|957|956.7|956|955.8|5090
1685616000000|2023-06-01 10:40:00|956.4|956.3|956.9|956.7|957.1|957|956.4|956.2|2728
1685616300000|2023-06-01 10:45:00|956.8|956.6|956.9|956.6|957.3|957|956.7|956.4|7553
1685616600000|2023-06-01 10:50:00|957|956.7|956.4|956.3|957|956.8|956.2|956|7159
1685616900000|2023-06-01 10:55:00|956.7|956.5|954.7|954.4|956.7|956.5|954.7|954.4|18871
1685617200000|2023-06-01 11:00:00|954.8|954.5|956.1|955.8|956.1|955.9|954.7|954.5|26445
1685617500000|2023-06-01 11:05:00|956|955.5|955.5|955.3|956.3|956|955.4|955.3|5717
1685617800000|2023-06-01 11:10:00|955.6|955.4|957.5|957.3|958.1|957.8|955.6|955.3|28522
1685618100000|2023-06-01 11:15:00|957.4|957.2|957.3|957.1|957.8|957.4|956.7|956.4|15431
1685618400000|2023-06-01 11:20:00|957.2|957.2|957.4|957.3|957.8|957.6|957|956.9|7338
1685618700000|2023-06-01 11:25:00|957.3|957.1|956|955.8|957.8|957.5|956|955.8|11304
1685619000000|2023-06-01 11:30:00|956.1|955.9|956.9|956.6|957.4|957.1|956|955.8|4065
1685619300000|2023-06-01 11:35:00|956.8|956.5|956.5|956.3|956.9|956.6|956.3|956|3256
1685619600000|2023-06-01 11:40:00|956.4|956.4|956.6|956.3|957|956.8|956.1|956|28143
1685619900000|2023-06-01 11:45:00|956.4|956.2|956.8|956.5|957.2|956.9|956.1|956|12912
1685620200000|2023-06-01 11:50:00|956.7|956.6|957.6|957.3|958.2|958|956.7|956.4|8215
1685620500000|2023-06-01 11:55:00|957.7|957.4|957.1|956.8|958|957.7|956.7|956.4|2075
1685620800000|2023-06-01 12:00:00|956.9|956.9|957.3|956.9|958.5|958.2|956.6|956.4|3805
1685621100000|2023-06-01 12:05:00|957.2|956.8|955.8|955.6|957.7|957.3|955.6|955.4|6497
1685621400000|2023-06-01 12:10:00|955.7|955.7|956.5|956.3|957|956.4|955.7|955.6|3898
1685621700000|2023-06-01 12:15:00|956.8|956.4|956.6|956.4|957.7|957.4|956.3|956.1|9200
1685622000000|2023-06-01 12:20:00|956.5|956.5|957.2|957|958.1|957.8|956.4|956.2|5239
1685622300000|2023-06-01 12:25:00|957.1|956.8|957.5|956.1|957.8|957.6|956.5|956.1|9661
1685622600000|2023-06-01 12:30:00|957.4|956|954.7|954.5|957.4|956.5|954.3|954|14615
1685622900000|2023-06-01 12:35:00|955.1|954.6|953|952.7|955.1|954.9|952.8|952.6|8790
1685623200000|2023-06-01 12:40:00|952.7|952.4|954.9|954.6|954.9|954.6|951.9|951.6|20626
1685623500000|2023-06-01 12:45:00|955|954.7|955.3|954.9|955.7|955.4|954.1|953.8|17533
1685623800000|2023-06-01 12:50:00|955.2|954.7|953.5|953.3|955.5|955.2|952.8|952.5|8338
1685624100000|2023-06-01 12:55:00|953.6|953.2|953.7|953.4|954|953.7|952|951.7|13004
1685624400000|2023-06-01 13:00:00|953.6|953.1|954.4|954|954.4|954.2|953.3|953.1|5327
1685624700000|2023-06-01 13:05:00|954.3|954.1|955|954.6|955.2|954.8|953.6|953.3|12919
1685625000000|2023-06-01 13:10:00|955.1|954.7|955.8|955.5|956.4|956.1|954.5|954.2|13240
1685625300000|2023-06-01 13:15:00|955.9|955.6|955|954.7|956.1|955.8|954.9|954.6|8098
1685625600000|2023-06-01 13:20:00|954.9|954.6|954.5|954.2|955.1|954.8|953.8|953.5|3507
1685625900000|2023-06-01 13:25:00|954.6|954.3|956|955.6|956.5|956.3|954.1|954|14977
1685626200000|2023-06-01 13:30:00|955.9|956.2|958.1|957.7|959.1|958.8|955.9|956.2|27772
1685626500000|2023-06-01 13:35:00|958|957.8|958.9|958.5|962.1|961.7|958|957.8|43588
1685626800000|2023-06-01 13:40:00|958.8|958.6|955.4|955|959.4|959|954.7|954.3|62671
1685627100000|2023-06-01 13:45:00|955.3|954.9|955.1|954.7|957.5|957.1|954.7|954.4|29649
1685627400000|2023-06-01 13:50:00|955.3|954.8|955.7|955.4|956.9|956.6|954.4|954|21407
1685627700000|2023-06-01 13:55:00|955.8|955.5|954.2|953.8|955.9|955.7|954.2|953.6|10988
1685628000000|2023-06-01 14:00:00|954.8|954.5|958.6|958.3|959.4|959.1|954|953|26217
1685628300000|2023-06-01 14:05:00|958.5|958.2|959|958.8|959.9|959.6|958.3|957.9|5992
1685628600000|2023-06-01 14:10:00|958.9|959.1|960|959.7|960.4|960.1|958.9|958.8|16057
1685628900000|2023-06-01 14:15:00|959.9|959.6|960.8|960.5|960.8|960.6|959.2|959|34428
1685629200000|2023-06-01 14:20:00|960.7|960.4|959.2|958.9|960.9|960.8|958.3|958|28090
1685629500000|2023-06-01 14:25:00|959.3|959|961|960.7|961.3|961|958.7|958.5|14985
1685629800000|2023-06-01 14:30:00|960.9|960.6|955.1|954.7|961.3|961|954.7|954.4|56820
1685630100000|2023-06-01 14:35:00|955.2|954.8|958.6|958.5|958.9|958.6|955.2|954.8|57102
1685630400000|2023-06-01 14:40:00|958.9|958.6|959|958.8|960.2|960|958.8|958.5|22062
1685630700000|2023-06-01 14:45:00|959.1|958.9|958.7|958.5|959.9|959.7|958|957.7|24623
1685631000000|2023-06-01 14:50:00|958.9|958.7|959.3|959.1|959.4|959.2|958.4|958.2|34336
1685631300000|2023-06-01 14:55:00|959.2|959|958.7|958.4|959.3|959.1|958.5|958.3|20952
1685631600000|2023-06-01 15:00:00|958.9|958.5|958|957.8|958.9|958.7|957.8|957.6|21533
1685631900000|2023-06-01 15:05:00|957.9|957.7|957.8|957.6|958.7|958.5|957.8|957.6|30474
1685632200000|2023-06-01 15:10:00|957.7|957.5|957.9|957.7|958.7|958.5|957.7|957.4|15702
1685632500000|2023-06-01 15:15:00|958|957.8|957.4|957.2|959|958.9|957.4|957.1|40080
1685632800000|2023-06-01 15:20:00|957.2|956.9|957.5|957.4|957.9|957.7|957.1|956.8|56555
1685633100000|2023-06-01 15:25:00|957.4|957.3|957.8|957.5|957.9|957.7|956.8|956.7|58992
1685607900000|2023-06-01 08:25:00|955.5|955.1|956.4|956.1|956.6|956.3|955.5|955.1|9041
1685608200000|2023-06-01 08:30:00|956.6|956.3|960.3|959.8|960.4|960|956.6|956.3|29733
1685608500000|2023-06-01 08:35:00|960.2|959.7|961.4|961.1|961.6|961.3|959.7|959.4|40484
1685608800000|2023-06-01 08:40:00|961.3|960.8|959.4|959.1|961.3|960.9|959.3|958.9|9238
1685609100000|2023-06-01 08:45:00|959.7|959.2|960|959.7|960|959.8|958.6|958.2|13804
1685609400000|2023-06-01 08:50:00|959.9|959.8|959.4|959.1|960.6|960.3|959.4|959.1|18997
1685609700000|2023-06-01 08:55:00|959.5|959.2|959.9|959.5|960|959.8|959.4|959.1|7427
1685610000000|2023-06-01 09:00:00|960|959.6|960.1|959.8|961|960.7|958.7|958.4|17202
1685610300000|2023-06-01 09:05:00|960.2|959.9|961|960.7|961|960.8|959.2|958.8|10543
1685610600000|2023-06-01 09:10:00|961.1|960.8|959.4|959|961.1|961|959.2|958.9|24116
1685610900000|2023-06-01 09:15:00|959.3|959.1|960|959.8|960|959.9|958.4|958.1|16597
1685611200000|2023-06-01 09:20:00|959.8|959.5|960.4|960.1|961.2|961.1|959.8|959.5|56693
1685611500000|2023-06-01 09:25:00|960.3|960|960|959.7|960.8|960.5|959.7|959.4|14608
1685611800000|2023-06-01 09:30:00|959.9|959.8|960.5|960.2|960.6|960.4|959.5|959.2|15120
1685612100000|2023-06-01 09:35:00|960.4|960.1|959.5|959.3|960.5|960.2|959.3|959|5775
1685612400000|2023-06-01 09:40:00|959.4|959.1|960.1|959.8|960.8|960.5|959.2|959|17579
1685612700000|2023-06-01 09:45:00|960|959.7|958.5|958.2|960.7|960.5|958.3|958.2|7241
1685613000000|2023-06-01 09:50:00|958.6|958.3|958.9|958.6|959.3|959.1|958.4|958.2|1286
1685613300000|2023-06-01 09:55:00|958.8|958.5|958.1|957.8|958.8|958.5|957.4|957.1|7076
1685613600000|2023-06-01 10:00:00|958|957.7|957.1|956.8|958.4|958.1|956.7|956.4|4189
1685613900000|2023-06-01 10:05:00|956.9|956.9|956.7|956.4|957.5|957.2|956.4|956.1|10405
1685614200000|2023-06-01 10:10:00|956.6|956.3|958.3|958|959.1|958.8|956.4|956.2|8095
1685614500000|2023-06-01 10:15:00|958.2|957.9|957.9|957.6|958.2|957.9|957.5|957.3|5135
1685614800000|2023-06-01 10:20:00|957.8|957.5|957.8|957.5|958.1|957.8|957.4|957.2|7684
1685615100000|2023-06-01 10:25:00|957.7|957.4|957.1|956.8|958.1|957.8|956.9|956.7|5958
1685615400000|2023-06-01 10:30:00|957.2|956.9|957|956.8|957.4|957.2|956.6|956.4|6184
1685615700000|2023-06-01 10:35:00|956.9|956.7|956.5|956.2|957|956.7|956|955.8|5090
1685616000000|2023-06-01 10:40:00|956.4|956.3|956.9|956.7|957.1|957|956.4|956.2|2728
1685616300000|2023-06-01 10:45:00|956.8|956.6|956.9|956.6|957.3|957|956.7|956.4|7553
1685616600000|2023-06-01 10:50:00|957|956.7|956.4|956.3|957|956.8|956.2|956|7159
1685616900000|2023-06-01 10:55:00|956.7|956.5|954.7|954.4|956.7|956.5|954.7|954.4|18871
1685617200000|2023-06-01 11:00:00|954.8|954.5|956.1|955.8|956.1|955.9|954.7|954.5|26445
1685617500000|2023-06-01 11:05:00|956|955.5|955.5|955.3|956.3|956|955.4|955.3|5717
1685617800000|2023-06-01 11:10:00|955.6|955.4|957.5|957.3|958.1|957.8|955.6|955.3|28522
1685618100000|2023-06-01 11:15:00|957.4|957.2|957.3|957.1|957.8|957.4|956.7|956.4|15431
1685618400000|2023-06-01 11:20:00|957.2|957.2|957.4|957.3|957.8|957.6|957|956.9|7338
1685618700000|2023-06-01 11:25:00|957.3|957.1|956|955.8|957.8|957.5|956|955.8|11304
1685619000000|2023-06-01 11:30:00|956.1|955.9|956.9|956.6|957.4|957.1|956|955.8|4065
1685619300000|2023-06-01 11:35:00|956.8|956.5|956.5|956.3|956.9|956.6|956.3|956|3256
1685619600000|2023-06-01 11:40:00|956.4|956.4|956.6|956.3|957|956.8|956.1|956|28143
1685619900000|2023-06-01 11:45:00|956.4|956.2|956.8|956.5|957.2|956.9|956.1|956|12912
1685620200000|2023-06-01 11:50:00|956.7|956.6|957.6|957.3|958.2|958|956.7|956.4|8215
1685620500000|2023-06-01 11:55:00|957.7|957.4|957.1|956.8|958|957.7|956.7|956.4|2075
1685620800000|2023-06-01 12:00:00|956.9|956.9|957.3|956.9|958.5|958.2|956.6|956.4|3805
1685621100000|2023-06-01 12:05:00|957.2|956.8|955.8|955.6|957.7|957.3|955.6|955.4|6497
1685621400000|2023-06-01 12:10:00|955.7|955.7|956.5|956.3|957|956.4|955.7|955.6|3898
1685621700000|2023-06-01 12:15:00|956.8|956.4|956.6|956.4|957.7|957.4|956.3|956.1|9200
1685622000000|2023-06-01 12:20:00|956.5|956.5|957.2|957|958.1|957.8|956.4|956.2|5239
1685622300000|2023-06-01 12:25:00|957.1|956.8|957.5|956.1|957.8|957.6|956.5|956.1|9661
1685622600000|2023-06-01 12:30:00|957.4|956|954.7|954.5|957.4|956.5|954.3|954|14615
1685622900000|2023-06-01 12:35:00|955.1|954.6|953|952.7|955.1|954.9|952.8|952.6|8790
1685623200000|2023-06-01 12:40:00|952.7|952.4|954.9|954.6|954.9|954.6|951.9|951.6|20626
1685623500000|2023-06-01 12:45:00|955|954.7|955.3|954.9|955.7|955.4|954.1|953.8|17533
1685623800000|2023-06-01 12:50:00|955.2|954.7|953.5|953.3|955.5|955.2|952.8|952.5|8338
1685624100000|2023-06-01 12:55:00|953.6|953.2|953.7|953.4|954|953.7|952|951.7|13004
1685624400000|2023-06-01 13:00:00|953.6|953.1|954.4|954|954.4|954.2|953.3|953.1|5327
1685624700000|2023-06-01 13:05:00|954.3|954.1|955|954.6|955.2|954.8|953.6|953.3|12919
1685625000000|2023-06-01 13:10:00|955.1|954.7|955.8|955.5|956.4|956.1|954.5|954.2|13240
1685625300000|2023-06-01 13:15:00|955.9|955.6|955|954.7|956.1|955.8|954.9|954.6|8098
1685625600000|2023-06-01 13:20:00|954.9|954.6|954.5|954.2|955.1|954.8|953.8|953.5|3507
1685625900000|2023-06-01 13:25:00|954.6|954.3|956|955.6|956.5|956.3|954.1|954|14977
1685626200000|2023-06-01 13:30:00|955.9|956.2|958.1|957.7|959.1|958.8|955.9|956.2|27772
1685626500000|2023-06-01 13:35:00|958|957.8|958.9|958.5|962.1|961.7|958|957.8|43588
1685626800000|2023-06-01 13:40:00|958.8|958.6|955.4|955|959.4|959|954.7|954.3|62671
1685627100000|2023-06-01 13:45:00|955.3|954.9|955.1|954.7|957.5|957.1|954.7|954.4|29649
1685627400000|2023-06-01 13:50:00|955.3|954.8|955.7|955.4|956.9|956.6|954.4|954|21407
1685627700000|2023-06-01 13:55:00|955.8|955.5|954.2|953.8|955.9|955.7|954.2|953.6|10988
1685628000000|2023-06-01 14:00:00|954.8|954.5|958.6|958.3|959.4|959.1|954|953|26217
1685628300000|2023-06-01 14:05:00|958.5|958.2|959|958.8|959.9|959.6|958.3|957.9|5992
1685628600000|2023-06-01 14:10:00|958.9|959.1|960|959.7|960.4|960.1|958.9|958.8|16057
1685628900000|2023-06-01 14:15:00|959.9|959.6|960.8|960.5|960.8|960.6|959.2|959|34428
1685629200000|2023-06-01 14:20:00|960.7|960.4|959.2|958.9|960.9|960.8|958.3|958|28090
1685629500000|2023-06-01 14:25:00|959.3|959|961|960.7|961.3|961|958.7|958.5|14985
1685629800000|2023-06-01 14:30:00|960.9|960.6|955.1|954.7|961.3|961|954.7|954.4|56820
1685630100000|2023-06-01 14:35:00|955.2|954.8|958.6|958.5|958.9|958.6|955.2|954.8|57102
1685630400000|2023-06-01 14:40:00|958.9|958.6|959|958.8|960.2|960|958.8|958.5|22062
1685630700000|2023-06-01 14:45:00|959.1|958.9|958.7|958.5|959.9|959.7|958|957.7|24623
1685631000000|2023-06-01 14:50:00|958.9|958.7|959.3|959.1|959.4|959.2|958.4|958.2|34336
1685631300000|2023-06-01 14:55:00|959.2|959|958.7|958.4|959.3|959.1|958.5|958.3|20952
1685631600000|2023-06-01 15:00:00|958.9|958.5|958|957.8|958.9|958.7|957.8|957.6|21533
1685631900000|2023-06-01 15:05:00|957.9|957.7|957.8|957.6|958.7|958.5|957.8|957.6|30474
1685632200000|2023-06-01 15:10:00|957.7|957.5|957.9|957.7|958.7|958.5|957.7|957.4|15702
1685632500000|2023-06-01 15:15:00|958|957.8|957.4|957.2|959|958.9|957.4|957.1|40080
1685632800000|2023-06-01 15:20:00|957.2|956.9|957.5|957.4|957.9|957.7|957.1|956.8|56555
1685633100000|2023-06-01 15:25:00|957.4|957.3|957.8|957.5|957.9|957.7|956.8|956.7|58992
1685689200000|2023-06-02 07:00:00|963.7|961.7|969.5|968.8|970|969.2|963|961.7|83922
1685689500000|2023-06-02 07:05:00|969.4|968.4|966.3|965.8|969.4|968.6|965.9|965|35114
1685689800000|2023-06-02 07:10:00|966.5|965.9|965.4|964.9|967.1|966.5|964.2|963.7|13153
1685690100000|2023-06-02 07:15:00|965.6|965.1|969.2|969|969.2|969.1|965.6|965.1|46417
1685690400000|2023-06-02 07:20:00|969.8|968.9|967.1|966.7|969.8|969.5|966.9|966.5|34524
1685690700000|2023-06-02 07:25:00|967|966.1|966.1|965.7|967.3|966.9|964.9|964.5|12959
1685691000000|2023-06-02 07:30:00|966.2|965.8|966.1|965.8|967.9|967.5|965.8|965.4|22187
1685691300000|2023-06-02 07:35:00|966.2|965.9|968.6|968.3|970.9|970.8|966.1|965.8|93684
1685691600000|2023-06-02 07:40:00|968.8|968.4|968.5|968.3|970.1|969.7|967.4|967.1|32823
1685691900000|2023-06-02 07:45:00|968.6|968|968.8|968.4|969.4|969|967.5|967.2|14402
1685692200000|2023-06-02 07:50:00|968.7|968.5|969.3|969|972|971.8|968.7|968.4|81323
1685692500000|2023-06-02 07:55:00|969.2|969.2|969.9|969.7|969.9|969.7|968.8|968.4|35347
1685692800000|2023-06-02 08:00:00|970.4|969.6|971.4|971|971.7|971.3|970|969.6|50135
1685693100000|2023-06-02 08:05:00|971.3|970.9|969.4|969.2|971.4|971.1|969.4|969.1|7415
1685693400000|2023-06-02 08:10:00|969.5|968.5|970.7|970.5|970.8|970.6|968.6|968.4|38097
1685693700000|2023-06-02 08:15:00|970.8|970.6|970.8|970.5|972|971.8|970.4|970.1|15394
1685694000000|2023-06-02 08:20:00|970.9|970.7|970.9|970.6|973.4|973.1|970.8|970.5|26285
1685694300000|2023-06-02 08:25:00|970.8|970.4|971.2|970.8|973.3|973|970.7|970.4|16203
1685694600000|2023-06-02 08:30:00|971.3|971|971.3|971.1|972.2|971.9|971.1|970.8|10219
1685694900000|2023-06-02 08:35:00|971.2|970.7|972|971.7|972.7|972.4|970.9|970.7|17189
1685695200000|2023-06-02 08:40:00|971.9|971.6|971.2|971|971.9|971.6|970.5|970.3|12776
1685695500000|2023-06-02 08:45:00|971.1|970.8|968.9|968.7|971.1|970.9|968.9|968.5|27580
1685695800000|2023-06-02 08:50:00|969|968.8|970.5|970.2|970.8|970.5|968.8|968.4|9725
1685696100000|2023-06-02 08:55:00|970.6|970.3|971.7|971.5|972.5|972.2|970.5|970.2|18691
1685696400000|2023-06-02 09:00:00|971.2|971|970.9|970.7|971.4|971.1|970.4|970.2|15442
1685696700000|2023-06-02 09:05:00|970.8|970.2|972.4|972.1|972.5|972.2|969.9|969.6|14778
1685697000000|2023-06-02 09:10:00|972.5|972.2|974.2|974|974.4|974.2|972|971.7|11101
1685697300000|2023-06-02 09:15:00|974.4|974.1|977|976.8|977.3|977|974.3|973.9|72609
1685697600000|2023-06-02 09:20:00|977.1|976.9|974.1|973.8|977.4|977.1|973.7|973.4|76700
1685697900000|2023-06-02 09:25:00|974|973.7|973.1|972.8|974|973.7|972.3|971.8|34207
1685698200000|2023-06-02 09:30:00|972.8|972.7|973.9|973.6|974.5|974.4|972.7|972.4|42677
1685698500000|2023-06-02 09:35:00|973.8|973.7|974|973.6|974|973.7|972.4|972.1|15060
1685698800000|2023-06-02 09:40:00|973.9|973.7|972.1|971.8|973.9|973.7|971.9|971.6|5439
1685699100000|2023-06-02 09:45:00|972|971.6|971.9|971.6|972.7|972.5|971.5|971.2|16244
1685699400000|2023-06-02 09:50:00|972|971.7|970.7|970.5|972.5|972.3|970.6|970.3|24100
1685699700000|2023-06-02 09:55:00|970.8|970.4|970.1|970|971.4|971.1|970.1|970|19189
1685700000000|2023-06-02 10:00:00|970|969.9|971.4|971.2|972.5|972.1|969.6|969.4|20101
1685700300000|2023-06-02 10:05:00|971.5|971.3|973.1|972.9|973.4|973|971.5|971.3|13925
1685700600000|2023-06-02 10:10:00|973.2|973|973.8|973.6|974|973.7|973.2|973|11794
1685700900000|2023-06-02 10:15:00|973.9|973.7|974|973.9|974.6|974.3|973.5|973.1|40357
1685701200000|2023-06-02 10:20:00|974.1|974|975.3|975|975.3|975|973.9|973.6|18278
1685701500000|2023-06-02 10:25:00|975.4|974.9|974.4|974.2|976|975.7|973.9|973.8|25795
1685701800000|2023-06-02 10:30:00|974.3|974.1|974.9|974.7|975.2|974.9|973.8|973.4|28146
1685702100000|2023-06-02 10:35:00|975|975|975.5|975.4|975.8|975.5|975|975|24096
1685702400000|2023-06-02 10:40:00|975.7|975.3|974.8|974.5|975.7|975.4|974.5|974.3|14069
1685702700000|2023-06-02 10:45:00|974.7|974.3|973.9|973.7|974.7|974.4|973.8|973.6|10905
1685703000000|2023-06-02 10:50:00|974|973.4|974|973.8|974.6|974.4|973.5|973.3|6230
1685703300000|2023-06-02 10:55:00|974.2|973.7|974|973.9|974.4|974.2|973.8|973.7|12521
1685703600000|2023-06-02 11:00:00|973.9|973.4|974.2|974.1|974.6|974.3|973.7|973.4|139990
1685703900000|2023-06-02 11:05:00|974.3|974|974.2|974|975.1|974.8|974.2|974|8470
1685704200000|2023-06-02 11:10:00|974.3|974.1|974.3|974|974.4|974.1|973.1|972.9|9222
1685704500000|2023-06-02 11:15:00|974.7|974.1|975.1|974.8|975.3|975|974.7|974|6436
1685704800000|2023-06-02 11:20:00|975.2|974.9|975|974.9|975.5|975.4|975|974.9|9838
1685705100000|2023-06-02 11:25:00|975.3|975|974.5|974.3|975.9|975.7|974.2|973.9|13659
1685705400000|2023-06-02 11:30:00|974.3|974.2|972.8|972.5|975|974.8|972.8|972.5|19912
1685705700000|2023-06-02 11:35:00|972.9|972.6|973.4|973.2|973.9|973.6|972.6|972.3|35095
1685706000000|2023-06-02 11:40:00|973.3|973.1|973|972.8|973.8|973.5|972.8|972.6|10661
1685706300000|2023-06-02 11:45:00|972.9|972.7|973.8|973.6|973.8|973.6|972.9|972.7|4498
1685706600000|2023-06-02 11:50:00|973.9|973.5|975.2|975|975.4|975.2|973.9|973.5|14768
1685706900000|2023-06-02 11:55:00|975.1|974.7|973.9|973.6|975.2|975|973.5|973.2|6328
1685707200000|2023-06-02 12:00:00|973.8|973.5|974.1|973.9|974.4|974.2|973.6|973.3|7819
1685707500000|2023-06-02 12:05:00|974|974.1|974.2|974.1|975|974.8|974|974|5915
1685707800000|2023-06-02 12:10:00|974.3|974|973.3|973.1|974.4|974|973.1|972.8|10133
1685708100000|2023-06-02 12:15:00|973.5|973.3|973.5|973.2|973.7|973.4|972.6|972.3|16742
1685708400000|2023-06-02 12:20:00|973.6|973.3|973.5|973.2|973.8|973.6|973|972.8|6349
1685708700000|2023-06-02 12:25:00|973.4|973.1|973|972.6|974.2|974|972.1|971.7|69626
1685709000000|2023-06-02 12:30:00|973.3|970.7|975.2|974.8|976|975.7|972.2|970.3|38042
1685709300000|2023-06-02 12:35:00|975.4|974.9|974.1|973.9|975.9|975.7|974.1|973.7|19942
1685709600000|2023-06-02 12:40:00|974.4|973.8|975.5|975.4|975.7|975.5|974.4|973.7|27311
1685709900000|2023-06-02 12:45:00|975.9|975.6|977|976.7|977|976.7|975.7|975.3|33932
1685710200000|2023-06-02 12:50:00|977.2|976.9|976.7|976.4|977.7|977.5|976.1|975.9|48238
1685710500000|2023-06-02 12:55:00|976.8|976.5|978|977.8|978.5|978.2|976.7|976.5|18098
1685710800000|2023-06-02 13:00:00|978.1|977.7|979.9|979.8|979.9|979.8|977.2|976.9|50070
1685711100000|2023-06-02 13:05:00|980.4|980.2|980|979.7|980.5|980.2|979|978.7|51655
1685711400000|2023-06-02 13:10:00|980.3|979.8|979.1|978.9|980.4|980.1|978.2|977.9|30833
1685711700000|2023-06-02 13:15:00|979.2|979|980.3|980|980.3|980|979.1|978.9|20385
1685712000000|2023-06-02 13:20:00|980.4|980.1|979.4|979.2|980.6|980.3|979.3|978.9|35120
1685712300000|2023-06-02 13:25:00|979.5|978.9|979.4|979.1|980|979.8|978.8|978.6|19477
1685712600000|2023-06-02 13:30:00|979.5|979.2|979.3|979|981.7|981.4|978.9|978.7|31855
1685712900000|2023-06-02 13:35:00|979.4|979.1|980.8|980.6|981.8|981.6|979.4|979.1|21521
1685713200000|2023-06-02 13:40:00|981.1|980.7|980.7|980.5|981.2|980.9|979.4|979.1|45860
1685713500000|2023-06-02 13:45:00|980.9|980.6|981.5|981.2|981.7|981.5|979.1|978.8|42332
1685713800000|2023-06-02 13:50:00|981.6|981.3|982.3|982|983|982.7|981.5|981.2|29570
1685714100000|2023-06-02 13:55:00|982.4|982.1|980.7|980.4|982.9|982.6|980.3|980|64010
1685714400000|2023-06-02 14:00:00|980.6|980.3|979.8|979.5|980.7|980.3|979.2|978.9|64510
1685714700000|2023-06-02 14:05:00|980.2|979.9|980.3|980|980.7|980.4|979.4|979.1|26997
1685715000000|2023-06-02 14:10:00|980.2|980.1|982.5|982.3|982.7|982.4|980.2|980|33238
1685715300000|2023-06-02 14:15:00|982.4|982.2|982.2|982|983|982.9|981.7|981.5|28905
1685715600000|2023-06-02 14:20:00|982.3|982.1|982.8|982.7|983.8|983.7|982.2|982.1|81684
1685715900000|2023-06-02 14:25:00|982.7|982.4|983.9|983.6|984.7|984.4|982.7|982.4|38384
1685716200000|2023-06-02 14:30:00|983.8|983.5|984.5|984.2|984.5|984.2|983.2|983|22379
1685716500000|2023-06-02 14:35:00|984.4|984|984.8|984.7|984.8|984.7|984|983.7|34276
1685716800000|2023-06-02 14:40:00|984.9|984.8|985.5|985.4|985.8|985.6|984.6|984.4|110834
1685717100000|2023-06-02 14:45:00|985.3|985.1|984.8|984.6|986.1|985.9|984.5|984.4|53049
1685717400000|2023-06-02 14:50:00|984.7|984.5|984.9|984.6|985.2|985|983.7|983.5|28662
1685717700000|2023-06-02 14:55:00|985.1|984.7|985.6|985.3|985.7|985.4|984.7|984.5|33116
1685718000000|2023-06-02 15:00:00|985.5|985.4|986.5|986.4|986.7|986.6|985.4|985.2|68431
1685718300000|2023-06-02 15:05:00|986.6|986.3|986.8|986.6|986.9|986.6|985.8|985.6|48968
1685718600000|2023-06-02 15:10:00|986.9|986.8|987.2|987.1|987.6|987.4|986.5|986.3|65066
1685718900000|2023-06-02 15:15:00|987.1|987|987.5|987.3|987.8|987.7|987|986.8|60519
1685719200000|2023-06-02 15:20:00|987.6|987.4|987.3|987.1|988.6|988.4|987.1|986.9|72860
1685719500000|2023-06-02 15:25:00|987.2|987|985.7|985.4|987.3|987.1|985.3|985.1|84529
1685948400000|2023-06-05 07:00:00|989.9|988.4|988.6|987.9|993.2|992.3|987.6|986.9|26052
1685948700000|2023-06-05 07:05:00|988.5|987.8|987|986.3|989.1|988.3|986.6|985.9|23377
1685949000000|2023-06-05 07:10:00|987.1|986.4|986.8|986.2|988.4|987.8|986.3|985.7|13573
1685949300000|2023-06-05 07:15:00|986.7|986.1|989.4|989|989.7|989.1|986.5|986.1|19850
1685949600000|2023-06-05 07:20:00|989.5|989.1|987.3|986.8|989.6|989.1|986.6|986.3|23093
1685949900000|2023-06-05 07:25:00|987.2|986.9|989.6|989.3|989.8|989.3|986.9|986.5|27449
1685950200000|2023-06-05 07:30:00|989.3|989|991|990.6|991.1|990.6|987.5|987.2|37691
1685950500000|2023-06-05 07:35:00|991.1|990.7|991.5|991|991.5|991.3|989.8|989.4|41065
1685950800000|2023-06-05 07:40:00|991.4|991.1|989.3|989.1|992.3|992|989|988.5|26964
1685951100000|2023-06-05 07:45:00|989.8|989|989.4|989|989.8|989.4|987.5|987.3|33738
1685951400000|2023-06-05 07:50:00|989.3|989.1|989.9|989.5|990.6|990.3|988.8|988.4|20898
1685951700000|2023-06-05 07:55:00|990|989.6|990.5|990|991.1|990.7|989.5|989.1|17066
1685952000000|2023-06-05 08:00:00|990.6|990.1|991.8|991.5|992|991.7|990.2|989.9|43507
1685952300000|2023-06-05 08:05:00|992|991.6|990.6|990.1|993|992.7|990.4|990.1|24259
1685952600000|2023-06-05 08:10:00|990.5|990.2|988|987.9|990.7|990.4|987.6|987.3|9762
1685952900000|2023-06-05 08:15:00|988.2|987.8|987.8|987.5|988.8|988.5|987.5|987.2|15008
1685953200000|2023-06-05 08:20:00|987.9|987.6|988.5|988.2|988.6|988.4|987|986.8|17685
1685953500000|2023-06-05 08:25:00|988.6|988.3|988.2|987.9|988.6|988.4|987.8|987.5|29307
1685953800000|2023-06-05 08:30:00|988.1|988|988.5|988.2|989|988.7|986.5|986.1|14225
1685954100000|2023-06-05 08:35:00|988.4|988|988.4|988.2|988.8|988.7|988.1|987.8|17251
1685954400000|2023-06-05 08:40:00|988.5|988.3|988.4|988.1|988.6|988.3|987.6|987.3|12653
1685954700000|2023-06-05 08:45:00|988.3|988|989|988.7|989|988.8|988.3|988|10875
1685955000000|2023-06-05 08:50:00|988.9|988.8|989.5|989.2|990|989.7|988.8|988.6|15672
1685955300000|2023-06-05 08:55:00|989.4|989.1|989.5|989.2|990.3|990|988.9|988.6|53492
1685955600000|2023-06-05 09:00:00|989.6|989.3|988|987.8|990|989.7|987.9|987.7|10528
1685955900000|2023-06-05 09:05:00|988.1|987.9|988.1|987.9|988.5|988.3|987.6|987.3|17028
1685956200000|2023-06-05 09:10:00|988|987.8|987.5|987.2|988.6|988.3|987.1|987|11554
1685956500000|2023-06-05 09:15:00|987.4|987.1|986.9|986.7|987.4|987.1|986.8|986.6|11815
1685956800000|2023-06-05 09:20:00|987.2|987|986.8|986.7|987.7|987.4|986.8|986.5|6804
1685957100000|2023-06-05 09:25:00|986.7|986.6|988.1|987.8|988.1|987.8|986.4|986.2|9391
1685957400000|2023-06-05 09:30:00|988|987.9|988.2|987.9|988.3|988.1|987.8|987.6|5534
1685957700000|2023-06-05 09:35:00|988.3|988|987.7|987.5|989|988.8|987.7|987.4|8907
1685958000000|2023-06-05 09:40:00|987.8|987.4|987.6|987.3|987.8|987.7|987.1|986.8|5977
1685958300000|2023-06-05 09:45:00|987.5|987.2|988.5|988.4|988.6|988.4|987.5|987.2|6170
1685958600000|2023-06-05 09:50:00|988.6|988.3|987.2|987|988.6|988.4|986.8|986.6|10506
1685958900000|2023-06-05 09:55:00|987.3|987.1|986.7|986.4|987.5|987.2|986.6|986.3|7723
1685959200000|2023-06-05 10:00:00|987|986.5|987.1|986.8|987.2|987|986.2|986|16079
1685959500000|2023-06-05 10:05:00|987.2|986.9|986.2|986|987.4|987.1|986.2|986|9384
1685959800000|2023-06-05 10:10:00|986.5|986.2|986.1|985.8|986.7|986.4|985.6|985.3|11738
1685960100000|2023-06-05 10:15:00|986.2|985.9|987.1|987|987.1|987|986.2|985.9|10999
1685960400000|2023-06-05 10:20:00|987.3|987.2|985.8|985.5|987.3|987.2|985.7|985.5|13015
1685960700000|2023-06-05 10:25:00|985.7|985.6|986.1|986|986.7|986.4|985.6|985.3|5266
1685961000000|2023-06-05 10:30:00|986.5|986.2|987|986.7|987|986.8|986.4|986.1|5319
1685961300000|2023-06-05 10:35:00|986.9|986.6|986.7|986.4|987.1|986.8|986.5|986.2|219
1685961600000|2023-06-05 10:40:00|986.6|986.3|987.1|986.8|987.1|986.8|986.2|986.1|4032
1685961900000|2023-06-05 10:45:00|987|986.9|987|986.7|987.6|987.3|987|986.7|2400
1685962200000|2023-06-05 10:50:00|986.9|986.6|987.1|986.8|987.8|987.5|986.7|986.4|5346
1685962500000|2023-06-05 10:55:00|987|986.7|986.6|986.3|987|986.8|986.2|986.1|6737
1685962800000|2023-06-05 11:00:00|986.7|986.2|985.5|985.3|986.8|986.2|985.3|985.1|14644
1685963100000|2023-06-05 11:05:00|985.8|985.6|985.8|985.5|986.3|986|985.6|985.3|20739
1685963400000|2023-06-05 11:10:00|985.9|985.6|985.6|985.3|985.9|985.7|985.5|985.2|9431
1685963700000|2023-06-05 11:15:00|985.7|985.4|985.8|985.5|985.8|985.5|985.3|985.1|5352
1685964000000|2023-06-05 11:20:00|986|985.6|985.4|985.1|986.3|986|985.4|985.1|8585
1685964300000|2023-06-05 11:25:00|985.5|985.2|985.9|985.6|985.9|985.6|985.3|985.1|6745
1685964600000|2023-06-05 11:30:00|985.8|985.5|984.8|984.6|985.8|985.5|984.5|984.2|31035
1685964900000|2023-06-05 11:35:00|984.9|984.7|983.4|983.1|985.2|984.9|983.4|983.1|8414
1685965200000|2023-06-05 11:40:00|983.3|982.9|983.3|983|984.4|984.1|983|982.7|14979
1685965500000|2023-06-05 11:45:00|983.6|983.1|983.8|983.6|983.9|983.7|983.1|982.8|5358
1685965800000|2023-06-05 11:50:00|983.7|983.4|983.3|983|983.9|983.7|983.2|982.9|4460
1685966100000|2023-06-05 11:55:00|983.2|983.1|982.7|982.5|983.2|983.1|982.4|982.2|6212
1685966400000|2023-06-05 12:00:00|982.6|982.2|982.1|981.9|982.7|982.5|981.7|981.4|9084
1685966700000|2023-06-05 12:05:00|982.2|981.8|983|982.8|983|982.8|982.1|981.8|6189
1685967000000|2023-06-05 12:10:00|983.3|982.9|981.1|980.8|983.3|983.1|981.1|980.8|17735
1685967300000|2023-06-05 12:15:00|981.2|980.9|981.7|981.4|981.8|981.6|981.1|980.8|18587
1685967600000|2023-06-05 12:20:00|981.6|981.1|981.3|981|981.8|981.6|981.1|980.9|12205
1685967900000|2023-06-05 12:25:00|981.2|980.9|980.6|980.3|981.3|981.1|979.8|979.5|8873
1685968200000|2023-06-05 12:30:00|980.5|980.5|980.4|980.1|981|980.8|980.3|980|9623
1685968500000|2023-06-05 12:35:00|980.3|979.9|980.7|980.4|980.8|980.5|979.8|979.5|8753
1685968800000|2023-06-05 12:40:00|980.8|980.5|981.2|980.9|981.4|981.1|980.8|980.5|6916
1685969100000|2023-06-05 12:45:00|981.1|980.8|980.8|980.5|981.3|981.1|980.7|980.4|2496
1685969400000|2023-06-05 12:50:00|980.9|980.7|981.1|980.8|981.4|981.2|980.8|980.6|18328
1685969700000|2023-06-05 12:55:00|981|980.6|981.1|980.9|981.5|981.2|980.6|980.3|11109
1685970000000|2023-06-05 13:00:00|981|980.7|980.4|980.1|981.3|981.1|980.3|980|9554
1685970300000|2023-06-05 13:05:00|980.5|980.2|980.4|980|980.9|980.6|980.1|979.9|5129
1685970600000|2023-06-05 13:10:00|980.3|980.1|980.4|980.1|980.8|980.6|980|979.8|18948
1685970900000|2023-06-05 13:15:00|980.3|979.9|980.4|980.1|980.4|980.1|979.9|979.7|6597
1685971200000|2023-06-05 13:20:00|980.5|980.2|979.9|979.7|980.6|980.3|979.6|979.4|30486
1685971500000|2023-06-05 13:25:00|979.8|979.5|979.5|979.2|980|979.8|978.9|978.6|20404
1685971800000|2023-06-05 13:30:00|979.7|979.3|979.3|979|981|980.7|978.8|978.5|26038
1685972100000|2023-06-05 13:35:00|979.1|978.7|977.7|977.5|979.4|979.1|977.7|977.4|29918
1685972400000|2023-06-05 13:40:00|977.6|977.4|976.2|975.9|977.7|977.4|976.1|975.8|33220
1685972700000|2023-06-05 13:45:00|976.5|976|976.9|976.7|976.9|976.7|975.5|975.3|60025
1685973000000|2023-06-05 13:50:00|977|976.5|974.7|974.5|977|976.8|974.4|974.1|38667
1685973300000|2023-06-05 13:55:00|974.9|974.4|972.4|972|975.3|975|972.3|972|42698
1685973600000|2023-06-05 14:00:00|973.4|972.1|971.5|971.2|973.4|973|970.9|970.7|32358
1685973900000|2023-06-05 14:05:00|971.6|970.9|966.6|966.3|971.6|971.2|966.5|966.1|42225
1685974200000|2023-06-05 14:10:00|966.5|966.2|963.6|963.2|966.5|966.2|962.2|962|82637
1685974500000|2023-06-05 14:15:00|963.4|963.3|966.4|966.2|966.7|966.4|961.7|961.3|102413
1685974800000|2023-06-05 14:20:00|965.8|965.4|965.4|965.2|966.2|965.9|964.1|964|53070
1685975100000|2023-06-05 14:25:00|965.3|965.1|962.3|962|965.7|965.4|962.3|962|85293
1685975400000|2023-06-05 14:30:00|962.5|962.2|965.1|964.8|966|965.7|961.4|961.1|137879
1685975700000|2023-06-05 14:35:00|964.8|964.7|967.8|967.5|968.2|967.9|964.1|963.8|64517
1685976000000|2023-06-05 14:40:00|967.7|967.4|970|969.7|970.8|970.4|967.4|967.1|31214
1685976300000|2023-06-05 14:45:00|970.4|970|971.7|971.3|971.7|971.4|969.9|969.5|67139
1685976600000|2023-06-05 14:50:00|971.6|971.4|969.7|969.4|972|971.7|969.7|969.4|39544
1685976900000|2023-06-05 14:55:00|969.9|969.5|969.6|969.3|970.2|969.9|967.9|967.7|21925
1685977200000|2023-06-05 15:00:00|970|969.4|970.4|970.2|971.4|971.1|969.7|969.4|34341
1685977500000|2023-06-05 15:05:00|970.3|969.8|971|970.7|971|970.8|969.5|969.3|84095
1685977800000|2023-06-05 15:10:00|970.9|970.6|969.7|969.5|971.1|970.9|969.2|969|32507
1685978100000|2023-06-05 15:15:00|970|969.8|970|969.8|970.6|970.4|969.7|969.5|50450
1685978400000|2023-06-05 15:20:00|969.9|969.9|970.3|970.2|970.4|970.2|969.5|969.3|46899
1685978700000|2023-06-05 15:25:00|970.2|970.1|971.2|971|971.3|971.2|969.9|969.7|63990
1686034800000|2023-06-06 07:00:00|967.2|965|964.2|963.3|969.7|968.1|961.6|960.8|74269
1686035100000|2023-06-06 07:05:00|964.1|963.2|964.8|964.3|966.1|965.6|963|962.4|20720
1686035400000|2023-06-06 07:10:00|964.6|964.2|966.2|965.7|966.7|966.3|964.1|963.8|17485
1686035700000|2023-06-06 07:15:00|966|965.8|964.2|963.6|967.2|966.8|964.2|963.6|16911
1686036000000|2023-06-06 07:20:00|964.1|963.7|963.1|962.9|965.5|965.2|962.3|962|16812
1686036300000|2023-06-06 07:25:00|963.4|963|966.1|965.6|967.8|967.3|963.3|963|19370
1686036600000|2023-06-06 07:30:00|966.3|965.8|968.3|967.9|969.5|969|965.7|965.2|27938
1686036900000|2023-06-06 07:35:00|968.2|967.8|965|964.6|968.2|968|964.3|963.9|31424
1686037200000|2023-06-06 07:40:00|964.7|964.3|964.9|964.5|965.8|965.4|964.2|963.7|6786
1686037500000|2023-06-06 07:45:00|964.8|964.4|965.8|965.4|966.2|965.9|964.3|964|10071
1686037800000|2023-06-06 07:50:00|965.7|965.5|968.9|968.5|968.9|968.6|965.5|965.2|16863
1686038100000|2023-06-06 07:55:00|969|968.6|969.1|968.7|969.4|969|967.9|967.6|8012
1686038400000|2023-06-06 08:00:00|969.2|968.8|968.1|967.8|969.6|969.2|967.1|966.7|11536
1686038700000|2023-06-06 08:05:00|968.5|968.1|966.8|966.4|969|968.6|966.7|966.4|14126
1686039000000|2023-06-06 08:10:00|966.7|966.2|966.1|965.8|967.1|966.7|965.4|965|22488
1686039300000|2023-06-06 08:15:00|966|965.7|966.6|966.2|967|966.7|965.7|965.3|19191
1686039600000|2023-06-06 08:20:00|966.5|966.3|966.5|966.2|967.1|966.9|965.7|965.2|11782
1686039900000|2023-06-06 08:25:00|966.4|966.1|965.4|965.1|966.6|966.2|965.3|965.1|8969
1686040200000|2023-06-06 08:30:00|965.3|965.3|964.4|964.2|965.7|965.5|963.9|963.6|6796
1686040500000|2023-06-06 08:35:00|964.7|964.4|964.9|964.6|966.2|965.8|964.3|964|8947
1686040800000|2023-06-06 08:40:00|964.8|964.5|964.6|964.3|966|965.7|964.4|964.1|21262
1686041100000|2023-06-06 08:45:00|964.8|964.4|963.4|963.2|965|964.6|963.1|962.8|17893
1686041400000|2023-06-06 08:50:00|963.8|963.5|962.8|962.6|964|963.7|962.5|962.3|9947
1686041700000|2023-06-06 08:55:00|962.7|962.4|961.6|961.3|962.8|962.5|961.5|961.2|70132
1686042000000|2023-06-06 09:00:00|961.7|961.4|963.1|962.9|963.8|963.4|961.4|961|11886
1686042300000|2023-06-06 09:05:00|963.6|963.3|962.4|962.1|963.9|963.6|962|961.6|11176
1686042600000|2023-06-06 09:10:00|962.9|962.2|963.4|963|963.9|963.6|962.5|962.2|13714
1686042900000|2023-06-06 09:15:00|963.5|963.1|963.2|962.9|963.7|963.4|962.3|962|7676
1686043200000|2023-06-06 09:20:00|963|962.8|965|964.8|965|964.8|963|962.7|11917
1686043500000|2023-06-06 09:25:00|964.9|964.7|964.2|963.9|965.6|965.3|963.7|963.5|3572
1686043800000|2023-06-06 09:30:00|964.1|964|966|965.7|966.1|965.8|963.9|963.6|7401
1686044100000|2023-06-06 09:35:00|965.8|965.6|966.3|966|966.3|966.1|965.4|965.1|15474
1686044400000|2023-06-06 09:40:00|966.6|966.1|966.6|966.3|966.9|966.7|965.3|965|17805
1686044700000|2023-06-06 09:45:00|966.7|966.4|966.1|965.9|967.1|966.8|965.9|965.6|9894
1686045000000|2023-06-06 09:50:00|966.4|966|966.8|966.5|966.9|966.6|966|965.8|2916
1686045300000|2023-06-06 09:55:00|966.9|966.6|968.6|968.3|968.9|968.6|966.8|966.5|17365
1686045600000|2023-06-06 10:00:00|968.8|968.4|967.6|967.4|968.9|968.7|967.4|967.1|13993
1686045900000|2023-06-06 10:05:00|967.4|967.1|969.1|968.9|969.2|969|967.4|967.1|23773
1686046200000|2023-06-06 10:10:00|969|968.8|969.4|969.2|970.3|970.1|968.9|968.6|15050
1686046500000|2023-06-06 10:15:00|969.3|969.1|967.4|967.1|969.4|969.2|967.3|967|10443
1686046800000|2023-06-06 10:20:00|967.3|967.5|966.4|966.1|968|967.7|966.2|965.8|14430
1686047100000|2023-06-06 10:25:00|966.3|966.2|967.2|966.9|967.7|967.4|966.3|966.2|11013
1686047400000|2023-06-06 10:30:00|967.3|967|966.5|966.3|967.3|967|966.3|966|11375
1686047700000|2023-06-06 10:35:00|966.8|966.4|967.4|967.1|967.7|967.3|966.5|966.3|13572
1686048000000|2023-06-06 10:40:00|967.5|967.2|966.8|966.5|967.6|967.3|966.5|966.3|11466
1686048300000|2023-06-06 10:45:00|966.9|966.6|966.3|966.1|967.2|966.8|966.2|965.9|3631
1686048600000|2023-06-06 10:50:00|966.4|966.2|965.1|964.8|966.8|966.5|964.7|964.4|9004
1686048900000|2023-06-06 10:55:00|965|964.7|965|964.8|965.7|965.4|964.6|964.3|12661
1686049200000|2023-06-06 11:00:00|965.5|965.2|966|965.7|966.1|965.8|964.6|964.3|8625
1686049500000|2023-06-06 11:05:00|965.9|965.8|965|964.7|966|965.8|964.5|964.2|9831
1686049800000|2023-06-06 11:10:00|965.1|964.9|965|964.7|965.8|965.5|964.4|964.1|8651
1686050100000|2023-06-06 11:15:00|964.8|964.6|964.7|964.5|965.1|964.8|964.1|963.9|5919
1686050400000|2023-06-06 11:20:00|964.8|964.6|964.4|964.2|965.4|965.1|964.4|964.2|16642
1686050700000|2023-06-06 11:25:00|964.3|964.1|964.6|964.4|965.1|964.9|964.3|964.1|4445
1686051000000|2023-06-06 11:30:00|964.8|964.6|965.4|965.3|965.6|965.3|964.1|963.9|12274
1686051300000|2023-06-06 11:35:00|965.7|965.4|964.8|964.5|966.3|966|964.7|964.4|26360
1686051600000|2023-06-06 11:40:00|964.7|964.6|964.4|964.1|964.7|964.6|963.7|963.4|6654
1686051900000|2023-06-06 11:45:00|964.5|964.2|965.6|965.3|965.7|965.4|964.5|964.2|3927
1686052200000|2023-06-06 11:50:00|965.5|965.2|965.8|965.6|966|965.7|965.3|965.2|3949
1686052500000|2023-06-06 11:55:00|966|965.7|965.8|965.7|966.5|966.2|965.5|965.2|17073
1686052800000|2023-06-06 12:00:00|965.7|965.5|966.8|966.5|967|966.8|965.7|965.5|11907
1686053100000|2023-06-06 12:05:00|966.7|966.6|967.7|967.4|967.8|967.5|966.7|966.5|10541
1686053400000|2023-06-06 12:10:00|967.6|967.5|968.2|967.9|968.4|968.1|967.5|967.3|14103
1686053700000|2023-06-06 12:15:00|968.1|968|969.2|968.9|969.4|969.1|968.1|968|6070
1686054000000|2023-06-06 12:20:00|969.4|969|968.7|968.4|969.4|969.1|968.7|968.4|5188
1686054300000|2023-06-06 12:25:00|968.6|968.5|968.2|968|968.9|968.7|968.2|968|4562
1686054600000|2023-06-06 12:30:00|968.3|968.1|968.6|968.3|968.9|968.6|968.2|968.1|7819
1686054900000|2023-06-06 12:35:00|968.5|968.4|968.2|967.9|968.9|968.7|968.2|967.9|14422
1686055200000|2023-06-06 12:40:00|968.3|968|968.4|968.1|968.5|968.2|967.4|967.1|17247
1686055500000|2023-06-06 12:45:00|968.3|968|968.3|968.1|968.7|968.4|968|967.8|23340
1686055800000|2023-06-06 12:50:00|968.2|968|968.7|968.5|969.2|968.9|967.9|967.7|30451
1686056100000|2023-06-06 12:55:00|968.8|968.6|968.2|967.9|968.9|968.7|967.6|967.3|45941
1686056400000|2023-06-06 13:00:00|968.1|967.8|968.4|968.3|968.6|968.4|967.5|967.2|28471
1686056700000|2023-06-06 13:05:00|968.6|968.4|968.1|967.9|968.7|968.5|967.9|967.7|8073
1686057000000|2023-06-06 13:10:00|968|967.8|967.4|967.1|968.4|968.1|967.3|967.1|21178
1686057300000|2023-06-06 13:15:00|967.3|967.2|966.4|966.1|967.6|967.5|966.4|966.1|8072
1686057600000|2023-06-06 13:20:00|966.5|966.2|967|966.7|967.4|967.3|966.5|966.2|11035
1686057900000|2023-06-06 13:25:00|966.9|966.6|966.8|966.6|967.4|967.2|966.6|966.3|13182
1686058200000|2023-06-06 13:30:00|967|966.7|969.5|969.2|969.5|969.3|966.2|966|37104
1686058500000|2023-06-06 13:35:00|969.7|969.3|973.5|973.1|974.8|974.4|969.6|969.3|52216
1686058800000|2023-06-06 13:40:00|973.4|973.2|973.1|973|974.1|973.8|972.2|971.8|34098
1686059100000|2023-06-06 13:45:00|973|972.7|973.6|973.3|975.5|975.2|972.5|972.2|31960
1686059400000|2023-06-06 13:50:00|973.9|973.4|973.4|973.1|974.5|974.2|973.4|973|24561
1686059700000|2023-06-06 13:55:00|973.5|973.4|972.1|971.8|974|973.8|972|971.7|41799
1686060000000|2023-06-06 14:00:00|972.5|971.7|973.6|973.3|974.6|974.3|972.4|971.7|61042
1686060300000|2023-06-06 14:05:00|973.7|973.4|974.9|974.6|974.9|974.6|972.7|972.4|28555
1686060600000|2023-06-06 14:10:00|974.8|974.5|973.5|973.2|976.2|975.9|973.4|973.1|108377
1686060900000|2023-06-06 14:15:00|973.7|973.3|975.2|974.9|975.4|975.1|973.1|972.9|20304
1686061200000|2023-06-06 14:20:00|975.3|975|974.7|974.4|975.3|975|974|973.8|17226
1686061500000|2023-06-06 14:25:00|974.8|974.5|973.7|973.4|975.1|974.9|973.6|973.3|19998
1686061800000|2023-06-06 14:30:00|974|973.5|974.5|974.2|975.1|974.8|973.7|973.4|11253
1686062100000|2023-06-06 14:35:00|974.6|974.3|974.2|973.9|974.9|974.6|973.8|973.6|16456
1686062400000|2023-06-06 14:40:00|974.3|974|975|974.7|975.3|975|974.3|974|22966
1686062700000|2023-06-06 14:45:00|974.9|974.8|975.5|975.2|975.7|975.5|974.8|974.7|24869
1686063000000|2023-06-06 14:50:00|975.4|975.3|974.9|974.7|975.9|975.6|974.9|974.7|12054
1686063300000|2023-06-06 14:55:00|975|974.6|975.2|975|975.2|975.1|974.1|973.8|11021
1686063600000|2023-06-06 15:00:00|975.3|975.1|977.7|977.6|977.8|977.6|975|974.8|33415
1686063900000|2023-06-06 15:05:00|977.8|977.5|979.5|979.3|979.6|979.3|977.8|977.5|35391
1686064200000|2023-06-06 15:10:00|979.7|979.4|979.1|978.8|980|979.8|979|978.7|46516
1686064500000|2023-06-06 15:15:00|979|978.9|980.9|980.7|981|980.8|979|978.8|43580
1686064800000|2023-06-06 15:20:00|980.8|980.8|979|978.8|980.9|980.8|979|978.8|37695
1686065100000|2023-06-06 15:25:00|978.9|978.7|978.2|978|979.1|978.9|978.1|977.8|62099
1686121200000|2023-06-07 07:00:00|983.4|982.7|983.2|982.6|984.6|983.5|981.2|980.1|90062
1686121500000|2023-06-07 07:05:00|983.5|982.7|982.2|981.7|985.7|985.1|982|981.7|32299
1686121800000|2023-06-07 07:10:00|981.9|981.5|979|978.6|982|981.5|976.5|976|20190
1686122100000|2023-06-07 07:15:00|979.1|979.1|977.6|977|979.6|979.1|976.2|975.7|26371
1686122400000|2023-06-07 07:20:00|977.7|977.1|976.9|976.7|978.5|978.1|976.1|975.8|33569
1686122700000|2023-06-07 07:25:00|976.8|976.5|975.8|975.4|978.7|978.2|975.1|974.6|34598
1686123000000|2023-06-07 07:30:00|975.7|975.3|974.5|974|977.4|977|974|973.6|26415
1686123300000|2023-06-07 07:35:00|974.4|973.8|971.6|971.2|974.4|974|971.5|971|24566
1686123600000|2023-06-07 07:40:00|971.5|970.9|972.3|971.9|972.3|971.9|969.9|969.5|65865
1686123900000|2023-06-07 07:45:00|972.4|972.2|969|968.8|972.7|972.2|969|968.8|38762
1686124200000|2023-06-07 07:50:00|969.1|968.4|971.9|971.5|971.9|971.5|968.5|968.2|14465
1686124500000|2023-06-07 07:55:00|972.2|971.8|972.2|971.9|973.2|972.8|971.6|971.2|20421
1686124800000|2023-06-07 08:00:00|972.3|971.8|972.5|972.1|973.3|972.9|971.3|971|14117
1686125100000|2023-06-07 08:05:00|972.3|972|973.6|973.3|973.8|973.7|971.8|971.6|12882
1686125400000|2023-06-07 08:10:00|973.5|973.1|974.6|974.3|974.8|974.4|973.1|972.9|17277
1686125700000|2023-06-07 08:15:00|974.8|974.4|973.7|973.2|975|974.7|973.4|973.1|22119
1686126000000|2023-06-07 08:20:00|973.6|973.1|974.1|973.7|975.8|975.5|973.2|972.9|22373
1686126300000|2023-06-07 08:25:00|974|973.8|975.6|975.2|975.8|975.4|973.5|973.1|11231
1686126600000|2023-06-07 08:30:00|975.5|975.3|975.3|974.9|975.9|975.5|974|973.7|5738
1686126900000|2023-06-07 08:35:00|975.2|974.7|974.8|974.4|975.4|975.2|974.3|974|7897
1686127200000|2023-06-07 08:40:00|974.7|974.1|974.1|973.8|975.1|974.8|974|973.7|10140
1686127500000|2023-06-07 08:45:00|973.9|973.6|973.7|973.3|974.2|973.8|972.5|972.3|7739
1686127800000|2023-06-07 08:50:00|973.6|973.2|973.7|973.4|973.7|973.4|972.9|972.6|15786
1686128100000|2023-06-07 08:55:00|973.6|973.3|972.8|972.5|973.9|973.6|972.8|972.5|2717
1686128400000|2023-06-07 09:00:00|972.7|972.4|972.9|972.6|973|972.7|972.2|972|12739
1686128700000|2023-06-07 09:05:00|972.8|972.7|971.8|971.6|973.3|973.1|971.5|971.2|13314
1686129000000|2023-06-07 09:10:00|971.9|971.7|971.5|971.4|971.9|971.7|970.7|970.4|24382
1686129300000|2023-06-07 09:15:00|971.6|971.2|971.5|971.3|972|971.7|971|970.7|18175
1686129600000|2023-06-07 09:20:00|971.4|971.2|972.1|971.9|972.2|971.9|971.1|970.8|8054
1686129900000|2023-06-07 09:25:00|972|971.8|971.7|971.5|972.2|971.9|971.2|971.1|4229
1686130200000|2023-06-07 09:30:00|971.6|971.4|972.6|972.3|973.4|973.2|971.6|971.4|13971
1686130500000|2023-06-07 09:35:00|972.5|972.2|973.5|973.2|974.5|974.2|972.5|972.2|6281
1686130800000|2023-06-07 09:40:00|973.4|972.9|973.6|973.3|973.7|973.5|972.9|972.6|10997
1686131100000|2023-06-07 09:45:00|973.5|973.4|973.7|973.4|974.1|973.8|973|972.9|6722
1686131400000|2023-06-07 09:50:00|973.6|973.7|973.9|973.7|974.4|974.2|973.6|973.5|16390
1686131700000|2023-06-07 09:55:00|974|973.4|973|972.8|974|973.5|972.8|972.5|4161
1686132000000|2023-06-07 10:00:00|973.1|972.9|973.2|972.9|973.8|973.5|972.8|972.6|7212
1686132300000|2023-06-07 10:05:00|973.3|973|973.5|973.2|974.8|974.6|973.2|972.9|8814
1686132600000|2023-06-07 10:10:00|973.6|973.3|973.7|973.4|974.4|974.2|973.6|973.3|7371
1686132900000|2023-06-07 10:15:00|973.8|973.5|975.3|975.1|975.3|975.1|973.7|973.4|4744
1686133200000|2023-06-07 10:20:00|975.4|975.2|977.8|977.5|977.8|977.5|975.3|975|23704
1686133500000|2023-06-07 10:25:00|977.7|977.4|978.2|977.9|978.8|978.6|977.7|977.4|23853
1686133800000|2023-06-07 10:30:00|978.1|977.8|978.8|978.5|978.8|978.6|978|977.7|2569
1686134100000|2023-06-07 10:35:00|978.7|978.4|978.3|978.1|978.8|978.4|977.8|977.5|17467
1686134400000|2023-06-07 10:40:00|978.4|978|979|978.7|979|978.8|977.8|977.5|6013
1686134700000|2023-06-07 10:45:00|978.9|978.6|978|977.8|979|978.8|977.7|977.5|13803
1686135000000|2023-06-07 10:50:00|977.8|977.7|979.1|978.8|979.4|979.2|977.6|977.4|16879
1686135300000|2023-06-07 10:55:00|978.9|978.9|979|978.8|979.4|979.1|978.2|977.9|11030
1686135600000|2023-06-07 11:00:00|978.8|978.5|979.2|978.9|979.5|979.2|978.2|978|11599
1686135900000|2023-06-07 11:05:00|979.1|979|979.9|979.6|980|979.7|979|978.8|4749
1686136200000|2023-06-07 11:10:00|980|979.7|981.1|981|981.3|981.1|979.5|979.2|51442
1686136500000|2023-06-07 11:15:00|981|980.8|981|980.8|981.7|981.4|980.5|980.2|18055
1686136800000|2023-06-07 11:20:00|980.9|980.6|980.1|979.8|981.1|980.9|979.9|979.7|13346
1686137100000|2023-06-07 11:25:00|980.2|979.9|979.8|979.6|980.2|980|979.6|979.4|5917
1686137400000|2023-06-07 11:30:00|979.7|979.7|980.5|980.3|980.8|980.5|979.7|979.6|13481
1686137700000|2023-06-07 11:35:00|980.6|980.4|980|979.7|981|980.7|980|979.7|3851
1686138000000|2023-06-07 11:40:00|979.9|979.5|980.5|980.3|980.8|980.5|979.7|979.5|9101
1686138300000|2023-06-07 11:45:00|980.8|980.4|981|980.7|981|980.8|979.9|979.6|5528
1686138600000|2023-06-07 11:50:00|980.9|980.6|981.4|981.1|981.4|981.1|980.2|980|6745
1686138900000|2023-06-07 11:55:00|981.3|981.3|980.6|980.4|982.5|982.2|980.6|980.3|19944
1686139200000|2023-06-07 12:00:00|980.5|980.5|981.5|981.2|981.6|981.3|980.5|980.5|17476
1686139500000|2023-06-07 12:05:00|981.7|981.3|980.9|980.7|981.8|981.5|980.8|980.7|34103
1686139800000|2023-06-07 12:10:00|981|980.6|980|979.7|981.4|981.2|979.9|979.7|13486
1686140100000|2023-06-07 12:15:00|979.9|979.6|980.9|980.6|981|980.6|979.7|979.4|7257
1686140400000|2023-06-07 12:20:00|981|980.7|981|980.8|981.4|981.1|980.9|980.7|1199
1686140700000|2023-06-07 12:25:00|981.1|980.9|980|979.8|981.5|981.3|980|979.8|14657
1686141000000|2023-06-07 12:30:00|979.9|979.6|979.7|979.4|980.1|979.7|978.8|978.6|29742
1686141300000|2023-06-07 12:35:00|979.8|979.5|980.3|980.2|980.3|980.2|979.6|979.4|28739
1686141600000|2023-06-07 12:40:00|980.4|980.3|981.3|981|981.5|981.2|980.3|980|26914
1686141900000|2023-06-07 12:45:00|981.2|980.9|981.2|980.9|981.3|981|980.3|980.1|7855
1686142200000|2023-06-07 12:50:00|981.1|980.8|981|980.8|981.3|981.1|980.4|980.3|30837
1686142500000|2023-06-07 12:55:00|980.9|980.7|981.2|981.1|981.5|981.2|980.8|980.6|12679
1686142800000|2023-06-07 13:00:00|980.9|980.8|980.4|980.2|980.9|980.8|980.1|979.9|20388
1686143100000|2023-06-07 13:05:00|980.3|980.3|980.2|980.1|980.7|980.6|980.2|979.9|37204
1686143400000|2023-06-07 13:10:00|980.5|980.2|980.1|980|980.9|980.7|980.1|980|4808
1686143700000|2023-06-07 13:15:00|980.2|980.1|980.6|980.4|980.7|980.4|980.2|980|5216
1686144000000|2023-06-07 13:20:00|980.5|980.3|980.9|980.7|981|980.8|980.2|980|8920
1686144300000|2023-06-07 13:25:00|981|980.8|981.2|980.9|981.4|981.2|980.8|980.6|32114
1686144600000|2023-06-07 13:30:00|981.3|981|979.1|978.8|981.3|981.1|978.5|978.2|58082
1686144900000|2023-06-07 13:35:00|979|978.9|981.2|980.9|981.5|981.4|978.7|978.6|90695
1686145200000|2023-06-07 13:40:00|981.1|980.8|979.5|979.2|981.3|981|978.9|978.6|32408
1686145500000|2023-06-07 13:45:00|979.6|979.3|979.6|979.4|980.2|980|978.8|978.5|40565
1686145800000|2023-06-07 13:50:00|979.7|979.3|980.2|980|980.6|980.4|979.7|979.3|27649
1686146100000|2023-06-07 13:55:00|980.3|980.1|981|980.7|981.5|981.2|980.1|979.9|39433
1686146400000|2023-06-07 14:00:00|980.9|980.8|981.5|981.2|981.5|981.3|980.8|980.5|62563
1686146700000|2023-06-07 14:05:00|981.4|981.1|981.4|981.2|981.6|981.3|980|979.8|57003
1686147000000|2023-06-07 14:10:00|981.3|981.3|980.7|980.5|981.5|981.3|980.3|980|40768
1686147300000|2023-06-07 14:15:00|981|980.7|980.3|980.1|981.4|981.3|980.3|980|24172
1686147600000|2023-06-07 14:20:00|980.1|979.9|979.5|979.2|980.9|980.6|979|978.9|26006
1686147900000|2023-06-07 14:25:00|979.4|979.1|980.7|980.4|980.7|980.4|978.4|978.2|56859
1686148200000|2023-06-07 14:30:00|980.6|980.5|981.1|980.9|981.5|981.2|980.6|980.4|23873
1686148500000|2023-06-07 14:35:00|981.2|980.7|980.8|980.6|981.2|981|980.1|979.8|10713
1686148800000|2023-06-07 14:40:00|980.7|980.4|979.4|979.2|980.8|980.6|979.4|979.2|16853
1686149100000|2023-06-07 14:45:00|979.3|979.1|981.1|980.9|981.4|981.2|979.2|979|19135
1686149400000|2023-06-07 14:50:00|980.8|980.6|979.6|979.4|980.9|980.6|979.3|979.1|11383
1686149700000|2023-06-07 14:55:00|979.5|979.5|979.7|979.5|980.1|979.9|979.1|978.9|23388
1686150000000|2023-06-07 15:00:00|979.6|979.4|979.3|979.2|979.9|979.7|979.3|979.2|32071
1686150300000|2023-06-07 15:05:00|979.2|979.1|980.2|980.1|980.7|980.4|978.8|978.6|52392
1686150600000|2023-06-07 15:10:00|980.3|980|980.4|980.3|980.8|980.6|979.6|979.3|33881
1686150900000|2023-06-07 15:15:00|980.6|980.2|980.9|980.7|981|980.8|980.1|979.9|26623
1686151200000|2023-06-07 15:20:00|980.8|980.6|980.7|980.5|981|980.8|980.4|980.3|48883
1686151500000|2023-06-07 15:25:00|980.9|980.6|981.3|981.1|981.5|981.3|980.8|980.5|68389
1686207600000|2023-06-08 07:00:00|987.9|986.8|988.8|988|992|991.5|987.6|986.8|129746
1686207900000|2023-06-08 07:05:00|989|988.2|990.2|989.5|992.9|992.2|988.2|988.1|79285
1686208200000|2023-06-08 07:10:00|990.1|989.7|989.5|989.1|991.1|990.4|989.1|988.5|71070
1686208500000|2023-06-08 07:15:00|990.6|989.2|986.4|986|990.9|990.4|986.3|986|28389
1686208800000|2023-06-08 07:20:00|986.8|986.2|987|986.8|987.6|987.2|985.7|985.3|30221
1686209100000|2023-06-08 07:25:00|987.4|987|989.6|989.3|989.9|989.7|986.9|986.7|24232
1686209400000|2023-06-08 07:30:00|989.7|989.4|990.3|990|991|990.5|989.3|988.9|33585
1686209700000|2023-06-08 07:35:00|990.2|990.1|990.4|990.1|990.9|990.5|990|989.7|63602
1686210000000|2023-06-08 07:40:00|990.7|990.2|992.6|992.2|992.9|992.7|990.4|990.2|59643
1686210300000|2023-06-08 07:45:00|992.5|992.3|995.2|994.7|995.2|994.8|992.5|992.2|89516
1686210600000|2023-06-08 07:50:00|995.1|994.8|998.9|998.5|999.3|999|994.3|993.9|135416
1686210900000|2023-06-08 07:55:00|999.1|998.7|996.8|996.3|999.3|999|995.7|995.5|62478
1686211200000|2023-06-08 08:00:00|997|996.4|995.5|995.1|997.8|997.4|995|994.7|20816
1686211500000|2023-06-08 08:05:00|995.4|995|998.7|998.2|998.8|998.3|995.2|994.8|36275
1686211800000|2023-06-08 08:10:00|998.6|998|997.8|997.3|998.6|998.1|996.4|995.9|21697
1686212100000|2023-06-08 08:15:00|998|997.4|998.5|998.2|998.9|998.6|997.6|997.2|29059
1686212400000|2023-06-08 08:20:00|998.4|998.1|998.6|998.3|998.8|998.6|997.7|997.3|54136
1686212700000|2023-06-08 08:25:00|998.4|998.4|999|998.8|999.2|999|998.2|997.9|29669
1686213000000|2023-06-08 08:30:00|999.3|998.9|998.7|998.4|999.3|999.1|998.3|997.9|43463
1686213300000|2023-06-08 08:35:00|998.6|998.5|998.4|998.1|998.9|998.6|998.1|998|34958
1686213600000|2023-06-08 08:40:00|998.5|998.2|998.6|998.3|998.9|998.6|997.3|997.1|23534
1686213900000|2023-06-08 08:45:00|998.5|998.2|996.6|996.3|998.6|998.4|996.5|996.1|22472
1686214200000|2023-06-08 08:50:00|996.7|996.4|998.3|998|998.5|998.2|996.5|996.3|29085
1686214500000|2023-06-08 08:55:00|998.4|997.9|998.7|998.4|998.9|998.7|998.1|997.8|17402
1686214800000|2023-06-08 09:00:00|998.6|998.5|997.5|997.3|998.7|998.5|997.2|996.9|31453
1686215100000|2023-06-08 09:05:00|997.4|997.1|997.2|996.9|997.4|997.1|996.5|996.3|10918
1686215400000|2023-06-08 09:10:00|997.1|996.8|996.7|996.5|997.6|997.3|995.8|995.6|26462
1686215700000|2023-06-08 09:15:00|996.6|996.2|995.9|995.5|997.8|997.6|995.8|995.5|17980
1686216000000|2023-06-08 09:20:00|995.8|995.6|996.3|996|997.2|996.9|995.7|995.4|14104
1686216300000|2023-06-08 09:25:00|996.4|996.1|996|995.8|996.9|996.6|995|994.6|14994
1686216600000|2023-06-08 09:30:00|995.8|995.7|995.1|994.8|996|995.8|995|994.8|26068
1686216900000|2023-06-08 09:35:00|995.3|994.9|994.4|994.2|995.9|995.6|994.3|994|12132
1686217200000|2023-06-08 09:40:00|994.2|994|995.2|994.9|995.3|995|994.1|993.9|26247
1686217500000|2023-06-08 09:45:00|995.1|995|994.5|994.4|995.3|995|994.5|994.4|7740
1686217800000|2023-06-08 09:50:00|994.7|994.5|996.3|996.1|996.3|996.1|994.7|994.4|8417
1686218100000|2023-06-08 09:55:00|996.6|996.2|996.5|996.2|997.2|997|996.4|996.2|15542
1686218400000|2023-06-08 10:00:00|996.4|996.1|994.7|994.5|996.4|996.1|994.7|994.5|11897
1686218700000|2023-06-08 10:05:00|994.8|994.4|994.9|994.8|995.6|995.3|994.6|994.4|23886
1686219000000|2023-06-08 10:10:00|994.8|994.7|996.6|996.3|997|996.7|994.8|994.7|33667
1686219300000|2023-06-08 10:15:00|996.7|996.4|997.2|996.9|997.4|997.2|996.7|996.4|40681
1686219600000|2023-06-08 10:20:00|997.1|996.8|998.4|998.2|998.9|998.7|997.1|996.8|76626
1686219900000|2023-06-08 10:25:00|998.3|998.3|998.2|997.9|998.6|998.3|998|997.9|19615
1686220200000|2023-06-08 10:30:00|998.1|998|997.6|997.3|998.2|998.1|997.5|997.3|6703
1686220500000|2023-06-08 10:35:00|997.5|997.4|996|995.7|997.6|997.4|995.4|995.1|20099
1686220800000|2023-06-08 10:40:00|996.2|995.8|995.5|995.3|996.3|996.1|995.4|995.3|14814
1686221100000|2023-06-08 10:45:00|995.6|995.5|994.9|994.7|995.8|995.6|994.5|994.2|20624
1686221400000|2023-06-08 10:50:00|995|994.8|993.8|993.6|995.3|995|993.4|993.1|13879
1686221700000|2023-06-08 10:55:00|993.9|993.7|993.1|992.8|994.1|993.9|992.9|992.6|13504
1686222000000|2023-06-08 11:00:00|993|992.4|992.3|992.1|993|992.5|992.1|991.8|4618
1686222300000|2023-06-08 11:05:00|992.4|992.2|991.9|991.6|993|992.7|991.7|991.5|6546
1686222600000|2023-06-08 11:10:00|991.8|991.7|991.2|991.1|992|991.9|990.9|990.7|25197
1686222900000|2023-06-08 11:15:00|991.7|991.4|992.2|992|992.7|992.4|991.7|991.4|98565
1686223200000|2023-06-08 11:20:00|992.3|991.8|993.1|992.8|993.1|992.8|991.9|991.6|4698
1686223500000|2023-06-08 11:25:00|993|992.7|993.1|992.8|993.3|993|992.6|992.4|6612
1686223800000|2023-06-08 11:30:00|993|992.6|992.8|992.5|993.1|992.9|992.7|992.4|7788
1686224100000|2023-06-08 11:35:00|993.1|992.6|993.4|993.1|993.7|993.5|992.8|992.5|7327
1686224400000|2023-06-08 11:40:00|993.2|993.2|993|992.9|993.4|993.3|992.9|992.7|3489
1686224700000|2023-06-08 11:45:00|993.1|993|993.8|993.5|993.8|993.5|992.9|992.7|3360
1686225000000|2023-06-08 11:50:00|993.7|993.3|993.4|993.1|994.2|993.9|993.3|993|4748
1686225300000|2023-06-08 11:55:00|993.3|993|995.6|995.5|995.6|995.5|993.2|993|20713
1686225600000|2023-06-08 12:00:00|995.5|995.3|995.3|995|996.4|996.1|995.1|994.8|19785
1686225900000|2023-06-08 12:05:00|995.2|994.8|994.6|994.3|995.2|994.9|993.9|993.6|14414
1686226200000|2023-06-08 12:10:00|994.5|994.4|994.5|994.2|994.6|994.5|994|993.8|7301
1686226500000|2023-06-08 12:15:00|994.6|994.3|994.1|993.9|994.6|994.4|993.7|993.5|9576
1686226800000|2023-06-08 12:20:00|994.3|994.1|994.4|994.1|994.5|994.3|993.9|993.7|13447
1686227100000|2023-06-08 12:25:00|994.3|993.9|993.4|992.6|994.4|993.9|993.2|992.6|4016
1686227400000|2023-06-08 12:30:00|993.6|992.7|993|992.6|993.6|992.9|990.9|990.7|33204
1686227700000|2023-06-08 12:35:00|993.2|992.7|992.9|992.6|993.3|992.9|992.3|991.9|5219
1686228000000|2023-06-08 12:40:00|993|992.5|991.9|991.5|993|992.5|991.7|991.5|13802
1686228300000|2023-06-08 12:45:00|991.8|991.6|993.3|993|993.3|993|991.5|991.2|7349
1686228600000|2023-06-08 12:50:00|993.4|993.1|993.7|993.3|994.3|994|993.3|992.9|15389
1686228900000|2023-06-08 12:55:00|993.8|993.4|993.3|993.2|993.9|993.7|993.1|992.7|2581
1686229200000|2023-06-08 13:00:00|993.4|993|992|991.8|993.5|993.2|991.8|991.5|5168
1686229500000|2023-06-08 13:05:00|991.9|991.6|991.8|991.5|992.3|992|991.4|991.1|11353
1686229800000|2023-06-08 13:10:00|991.9|991.6|991.2|990.9|992|991.7|990.9|990.7|9473
1686230100000|2023-06-08 13:15:00|991.1|991|989.5|989.3|991.2|991|989.3|989|33175
1686230400000|2023-06-08 13:20:00|989.6|989.2|988.7|988.4|989.6|989.3|988.6|988.3|24943
1686230700000|2023-06-08 13:25:00|988.6|988.3|989.4|989|989.6|989.3|988.3|988|7906
1686231000000|2023-06-08 13:30:00|989.3|989.1|985.8|985.5|989.3|989.2|985.7|985.4|26839
1686231300000|2023-06-08 13:35:00|985.9|985.4|982.9|982.5|987.2|986.8|982.9|982.5|25060
1686231600000|2023-06-08 13:40:00|982.8|982.7|984.4|984|985.4|985.1|982.5|982.2|55007
1686231900000|2023-06-08 13:45:00|984.5|984.2|984.6|984.2|984.7|984.4|982.2|982|38314
1686232200000|2023-06-08 13:50:00|984.5|984.3|984.4|984.2|985.8|985.6|983.8|983.5|35735
1686232500000|2023-06-08 13:55:00|984.5|984.3|986.2|985.8|986.6|986.4|984.2|983.8|12558
1686232800000|2023-06-08 14:00:00|986.1|985.9|986.6|986.4|987.2|986.9|985.9|985.6|22283
1686233100000|2023-06-08 14:05:00|986.7|986.3|987.5|987.3|987.5|987.3|985.7|985.4|22549
1686233400000|2023-06-08 14:10:00|987.4|987.2|988.6|988.2|988.6|988.3|987|986.9|19404
1686233700000|2023-06-08 14:15:00|988.5|988.3|988|987.8|989|988.8|988|987.8|18864
1686234000000|2023-06-08 14:20:00|988.3|988|987.3|987.1|988.3|988|986.9|986.6|18224
1686234300000|2023-06-08 14:25:00|987.4|986.9|987.3|987.1|987.9|987.7|986.7|986.5|26390
1686234600000|2023-06-08 14:30:00|987.2|987.2|987.3|987.1|988.7|988.4|987.2|987|15361
1686234900000|2023-06-08 14:35:00|987.2|987|987.2|987|987.4|987.3|986.7|986.4|14872
1686235200000|2023-06-08 14:40:00|987.3|987.1|987.8|987.5|988|987.9|987.3|987|9238
1686235500000|2023-06-08 14:45:00|988|987.6|988.2|988|988.4|988.1|987.8|987.6|15971
1686235800000|2023-06-08 14:50:00|988.3|987.8|987.6|987.4|988.4|988.2|987.6|987.4|9277
1686236100000|2023-06-08 14:55:00|987.8|987.5|988.1|988|988.2|988|987.8|987.4|11051
1686236400000|2023-06-08 15:00:00|988.2|987.9|988.3|988.1|988.8|988.5|987.7|987.6|37206
1686236700000|2023-06-08 15:05:00|988.2|988|987.6|987.5|988.4|988.3|987.4|987.2|23794
1686237000000|2023-06-08 15:10:00|987.7|987.6|987.3|987.2|988.3|988.1|987.1|986.8|27707
1686237300000|2023-06-08 15:15:00|987.5|987.4|987.4|987.1|988|987.8|986.2|986|44074
1686237600000|2023-06-08 15:20:00|987.3|987.2|987.9|987.7|987.9|987.7|986.9|986.6|45102
1686237900000|2023-06-08 15:25:00|987.8|987.6|987.8|987.6|987.8|987.6|987.2|987|36797
1686294000000|2023-06-09 07:00:00|989.5|987.4|988.4|987.6|989.8|988.9|985.2|984.4|156720
1686294300000|2023-06-09 07:05:00|988.5|987.4|986|985.3|990|989.5|985.7|985.1|117880
1686294600000|2023-06-09 07:10:00|986.1|985.4|990|989.5|990|989.5|986.1|985.4|77923
1686294900000|2023-06-09 07:15:00|989.9|989.3|987.8|987.4|990|989.5|987.4|987|21603
1686295200000|2023-06-09 07:20:00|987.7|987|989.4|988.8|989.4|988.9|986.8|986.3|18956
1686295500000|2023-06-09 07:25:00|989.3|988.7|988.9|988.5|990|989.7|987.9|987.4|20632
1686295800000|2023-06-09 07:30:00|988.7|988.2|989.5|989.2|989.6|989.2|986.6|986.2|25292
1686296100000|2023-06-09 07:35:00|989.4|989.1|988|987.5|989.6|989.3|987|986.6|24488
1686296400000|2023-06-09 07:40:00|988.1|987.6|987.2|986.8|988.6|988.2|986.6|986.2|20051
1686296700000|2023-06-09 07:45:00|987.1|986.5|989.5|989.2|989.8|989.5|986.9|986.5|47907
1686297000000|2023-06-09 07:50:00|989.6|989.1|993.2|992.7|993.3|993.1|989.5|989.1|22778
1686297300000|2023-06-09 07:55:00|993.4|992.9|993.4|993|993.5|993.2|992.2|991.8|14075
1686297600000|2023-06-09 08:00:00|993.3|992.9|991.6|991.2|993.3|992.9|991.5|991.1|22338
1686297900000|2023-06-09 08:05:00|991.5|991.3|990|989.5|991.8|991.4|989.7|989.5|22828
1686298200000|2023-06-09 08:10:00|989.9|989.4|990.5|990.2|990.9|990.6|989.3|989|61487
1686298500000|2023-06-09 08:15:00|990.4|990.1|990.7|990.4|991.6|991.3|989.8|989.5|17879
1686298800000|2023-06-09 08:20:00|990.6|989.9|990.8|990.6|991.3|990.9|989.7|989.4|4265
1686299100000|2023-06-09 08:25:00|990.9|990.3|989.4|989.1|990.9|990.5|989.4|989|13363
1686299400000|2023-06-09 08:30:00|989.5|989|987.5|987.2|989.5|989.2|987.2|987|17561
1686299700000|2023-06-09 08:35:00|987.4|987.1|986.9|986.6|987.5|987.2|986.4|986.2|20694
1686300000000|2023-06-09 08:40:00|986.8|986.4|984.7|984.3|987.4|987|984|983.6|17232
1686300300000|2023-06-09 08:45:00|984.6|984.2|984.8|984.5|984.9|984.7|983.6|983.3|26925
1686300600000|2023-06-09 08:50:00|984.7|984.6|986.8|986.4|987|986.7|984.1|984|23182
1686300900000|2023-06-09 08:55:00|986.7|986.2|987.7|987.4|988.4|988.3|986.6|986.2|10898
1686301200000|2023-06-09 09:00:00|987.3|987.5|989.6|989.3|989.7|989.3|987.3|987|18072
1686301500000|2023-06-09 09:05:00|989.5|989.2|989.6|989.4|990.4|990|988.9|988.7|12333
1686301800000|2023-06-09 09:10:00|989.9|989.5|991.9|991.7|992.2|991.8|989.8|989.5|20079
1686302100000|2023-06-09 09:15:00|992|991.8|992.1|991.8|993|992.8|991.4|991.1|37888
1686302400000|2023-06-09 09:20:00|992|991.7|992.7|992.5|993|992.8|992|991.7|20008
1686302700000|2023-06-09 09:25:00|992.8|992.6|993.4|993.1|993.5|993.2|992.7|992.5|38741
1686303000000|2023-06-09 09:30:00|993.3|992.9|993|992.8|993.7|993.3|992.6|992.3|24422
1686303300000|2023-06-09 09:35:00|992.9|992.7|993|992.9|993.2|993|992.2|991.9|9095
1686303600000|2023-06-09 09:40:00|992.9|992.8|992.6|992.4|993|992.8|992.1|991.9|3245
1686303900000|2023-06-09 09:45:00|992.5|992.3|991.7|991.4|993|992.7|991.4|991.1|14862
1686304200000|2023-06-09 09:50:00|991.6|991.5|991.3|991.1|991.7|991.6|990.7|990.5|7652
1686304500000|2023-06-09 09:55:00|991.5|991.3|992.9|992.7|993.5|993.3|991.5|991.3|55044
1686304800000|2023-06-09 10:00:00|992.8|992.6|993.1|992.7|993.3|993|991.7|991.4|17529
1686305100000|2023-06-09 10:05:00|993|992.8|991.1|990.7|993.3|992.9|991|990.7|782
1686305400000|2023-06-09 10:10:00|991|990.8|988.3|987.9|991.2|990.9|987.7|987.4|40345
1686305700000|2023-06-09 10:15:00|988.2|987.8|990|989.7|990.4|990|987.7|987.4|21420
1686306000000|2023-06-09 10:20:00|989.9|989.6|990.8|990.6|990.8|990.6|989.4|989|5532
1686306300000|2023-06-09 10:25:00|990.9|990.5|990.1|989.9|991.9|991.6|990.1|989.9|23092
1686306600000|2023-06-09 10:30:00|990.3|989.8|988.9|988.7|990.6|990.4|988.3|987.9|25933
1686306900000|2023-06-09 10:35:00|989|988.2|988.2|987.9|989.2|988.9|987.4|987|9254
1686307200000|2023-06-09 10:40:00|988.1|987.6|987.8|987.6|988.6|988.3|987|986.8|23537
1686307500000|2023-06-09 10:45:00|987.7|987.5|987.3|987.2|987.7|987.5|986.9|986.7|17117
1686307800000|2023-06-09 10:50:00|987.4|987.3|985.7|985.4|987.6|987.3|985.3|985.1|13491
1686308100000|2023-06-09 10:55:00|985.9|985.5|985.4|985.2|986|985.7|984.9|984.6|18665
1686308400000|2023-06-09 11:00:00|985.1|984.9|984.6|984.2|985.3|984.9|984.4|984.1|19898
1686308700000|2023-06-09 11:05:00|985|984.7|985.6|985.2|986|985.7|984.7|984.4|34085
1686309000000|2023-06-09 11:10:00|985.5|985.3|986.7|986.3|986.7|986.4|985.5|985.2|13039
1686309300000|2023-06-09 11:15:00|986.6|986.4|986.6|986.4|987.4|987|986.5|986.3|9134
1686309600000|2023-06-09 11:20:00|986.2|986|985.9|985.6|986.3|986|985.2|984.9|9956
1686309900000|2023-06-09 11:25:00|986|985.7|985.5|985.3|986|985.7|985.5|985.2|4296
1686310200000|2023-06-09 11:30:00|985.2|984.9|984.3|984.1|985.4|985.2|983.8|983.5|16600
1686310500000|2023-06-09 11:35:00|984.2|983.9|984.9|984.6|984.9|984.6|983.5|983.3|22108
1686310800000|2023-06-09 11:40:00|984.8|984.5|985.6|985.3|985.6|985.4|984.4|984.1|23749
1686311100000|2023-06-09 11:45:00|985.5|985.2|986.1|985.9|986.3|986.1|985.2|985|21602
1686311400000|2023-06-09 11:50:00|986|985.7|985.8|985.5|986.3|986|985.5|985.3|5002
1686311700000|2023-06-09 11:55:00|985.7|985.4|985|984.7|985.7|985.4|984.5|984.3|13019
1686312000000|2023-06-09 12:00:00|984.9|984.6|984|983.7|985.5|985.2|983.8|983.5|7173
1686312300000|2023-06-09 12:05:00|984.1|983.8|984.6|984.3|984.6|984.5|983.5|983.2|11492
1686312600000|2023-06-09 12:10:00|984.5|984.4|984.9|984.6|986|985.7|984.5|984.3|27281
1686312900000|2023-06-09 12:15:00|985|984.3|984.1|984|985|984.4|984.1|984|16578
1686313200000|2023-06-09 12:20:00|984.2|983.6|983.3|983.1|984.4|984.2|983.2|983|14543
1686313500000|2023-06-09 12:25:00|983.2|983|983.1|982.8|983.4|983.2|982.8|982.6|18421
1686313800000|2023-06-09 12:30:00|983.2|982.9|979.9|979.7|983.2|982.9|978.6|978.4|109404
1686314100000|2023-06-09 12:35:00|979.8|979.8|982.6|982.3|983.4|983.1|979.8|979.6|35210
1686314400000|2023-06-09 12:40:00|982.5|982.4|983.5|983.2|983.5|983.2|980.5|980.2|47710
1686314700000|2023-06-09 12:45:00|983.4|983.1|984|983.7|984.3|984|982.7|982.5|22047
1686315000000|2023-06-09 12:50:00|983.9|983.6|984.9|984.6|984.9|984.6|982.8|982.6|37169
1686315300000|2023-06-09 12:55:00|984.8|984.5|985.8|985.5|986.2|985.9|984|983.6|6847
1686315600000|2023-06-09 13:00:00|985.9|985.4|985|984.7|986.6|986.3|984.8|984.5|18512
1686315900000|2023-06-09 13:05:00|985.1|984.8|984.2|984.1|985.5|985.4|984.2|984|19968
1686316200000|2023-06-09 13:10:00|984.4|984.3|983.4|983.1|984.4|984.3|983.1|982.9|18565
1686316500000|2023-06-09 13:15:00|983.3|983|984.8|984.5|985.2|985|983.2|983|42815
1686316800000|2023-06-09 13:20:00|984.7|984.4|983.6|983.3|984.7|984.4|983.3|983.1|14866
1686317100000|2023-06-09 13:25:00|983.7|983.4|984.2|983.9|984.6|984.3|983.4|983.3|11068
1686317400000|2023-06-09 13:30:00|984.3|984|983.5|983.3|984.9|984.6|982.8|982.5|34566
1686317700000|2023-06-09 13:35:00|983.4|983.4|984.7|984.4|984.7|984.4|982.2|982|40507
1686318000000|2023-06-09 13:40:00|984.9|984.5|984.7|984.5|985.6|985.3|983.4|983.3|26633
1686318300000|2023-06-09 13:45:00|984.6|984.2|983.8|983.6|985.4|985.2|983.4|983.2|22892
1686318600000|2023-06-09 13:50:00|983.9|983.7|985.1|984.9|985.2|985|983.7|983.4|18094
1686318900000|2023-06-09 13:55:00|985.5|985.2|984.7|984.5|985.6|985.2|983.8|983.6|20361
1686319200000|2023-06-09 14:00:00|984.8|984.6|986.6|986.3|986.8|986.6|984.5|984.3|31661
1686319500000|2023-06-09 14:05:00|986.7|986.4|985.6|985.5|986.8|986.5|985.5|985.3|23432
1686319800000|2023-06-09 14:10:00|985.5|985.4|987.2|987|987.4|987.2|985.3|985.2|23273
1686320100000|2023-06-09 14:15:00|987.1|986.9|986.3|986.1|987.5|987.2|986.1|985.9|24481
1686320400000|2023-06-09 14:20:00|986.4|986.2|985.1|984.9|986.4|986.2|984.7|984.4|38383
1686320700000|2023-06-09 14:25:00|985|984.7|985.1|985|985.9|985.6|985|984.7|19663
1686321000000|2023-06-09 14:30:00|985.3|985.1|985.5|985.4|986.2|986|985.3|985.1|21690
1686321300000|2023-06-09 14:35:00|985.8|985.5|986.6|986.4|987.2|986.9|985.3|985.1|42813
1686321600000|2023-06-09 14:40:00|986.7|986.5|985.7|985.5|986.7|986.5|985.3|985.2|19217
1686321900000|2023-06-09 14:45:00|985.5|985.6|986.2|986|986.9|986.7|985.1|984.9|14164
1686322200000|2023-06-09 14:50:00|986.1|985.7|986.5|986.2|986.7|986.5|985.3|985.1|27747
1686322500000|2023-06-09 14:55:00|986.4|986|986.6|986.4|987.1|986.8|986|985.7|15758
1686322800000|2023-06-09 15:00:00|986.5|986.3|986.4|986.3|986.7|986.6|985.9|985.7|24965
1686323100000|2023-06-09 15:05:00|986.3|986.1|986.2|986|986.6|986.4|985.5|985.2|28573
1686323400000|2023-06-09 15:10:00|986.1|985.8|986.3|986.1|986.4|986.2|985.7|985.5|21973
1686323700000|2023-06-09 15:15:00|986.5|986.2|986.6|986.4|987.1|986.9|986|985.8|29872
1686324000000|2023-06-09 15:20:00|986.5|986.3|984.9|984.7|986.5|986.4|984.9|984.6|62475
1686324300000|2023-06-09 15:25:00|984.8|984.5|984.5|984.2|985.2|984.9|984.2|984|58947
1686553200000|2023-06-12 07:00:00|988.9|986.9|989.8|989.2|991|990.2|985.8|985|22975
1686553500000|2023-06-12 07:05:00|990.3|989.3|987.5|987|991|990.2|987.5|986.9|18281
1686553800000|2023-06-12 07:10:00|987.6|987.2|986.8|986.4|988.5|988|985.3|985|22844
1686554100000|2023-06-12 07:15:00|987|986.6|987.3|986.8|988.2|987.7|986|985.5|21959
1686554400000|2023-06-12 07:20:00|987.4|986.9|988.4|988|988.6|988.2|986.6|986.1|12338
1686554700000|2023-06-12 07:25:00|988.3|987.9|989.5|989.1|989.6|989.2|986.7|986.4|1511
1686555000000|2023-06-12 07:30:00|989.6|989.2|992|991.6|992.5|992.2|988.8|988.3|45422
1686555300000|2023-06-12 07:35:00|991.9|991.7|992|991.6|992|991.8|989.2|989|23763
1686555600000|2023-06-12 07:40:00|991.9|991.5|991.6|991.2|992.5|992.1|991.2|990.8|16433
1686555900000|2023-06-12 07:45:00|991.5|991.1|991.9|991.5|993.5|993.1|991.5|991.1|24106
1686556200000|2023-06-12 07:50:00|992.2|991.6|992.2|991.9|993.7|993.3|991.6|991.3|21503
1686556500000|2023-06-12 07:55:00|992.5|992.1|995.3|994.8|995.5|995.1|992.3|992.1|54925
1686556800000|2023-06-12 08:00:00|995.5|994.9|996.3|995.9|997.8|997.5|994.8|994.6|132086
1686557100000|2023-06-12 08:05:00|996.4|996|995.7|995.4|997.9|997.8|995.6|995.3|73801
1686557400000|2023-06-12 08:10:00|995.6|995.3|993.9|993.6|996|995.8|993.2|993|16122
1686557700000|2023-06-12 08:15:00|993.8|993.5|994.1|993.7|995.2|994.9|992.2|992|28275
1686558000000|2023-06-12 08:20:00|994.2|993.8|994.6|994.2|994.6|994.4|993.4|993.1|13712
1686558300000|2023-06-12 08:25:00|994.5|994.3|993.9|993.6|995.1|994.7|993.3|993|11729
1686558600000|2023-06-12 08:30:00|994|993.7|994.4|994.1|995.2|994.9|994|993.7|14031
1686558900000|2023-06-12 08:35:00|994.3|994|993.6|993.2|995|994.7|993.3|993|7421
1686559200000|2023-06-12 08:40:00|993.5|993.1|992.6|992.2|994|993.7|992.2|992|27064
1686559500000|2023-06-12 08:45:00|992.5|992.3|991.5|991.2|992.8|992.5|991.3|991.1|46370
1686559800000|2023-06-12 08:50:00|991.4|991.1|991.1|990.7|991.5|991.3|990.5|990.3|10873
1686560100000|2023-06-12 08:55:00|991|990.8|991.7|991.3|991.9|991.6|990.6|990.2|7860
1686560400000|2023-06-12 09:00:00|991.6|991.4|992.2|992|992.5|992.2|991.4|991.1|7868
1686560700000|2023-06-12 09:05:00|992|991.7|991.7|991.5|992|991.7|990.7|990.4|7600
1686561000000|2023-06-12 09:10:00|991.8|991.4|992.3|992|993.5|993.4|991.7|991.4|16997
1686561300000|2023-06-12 09:15:00|992.2|992.1|993|992.7|993.5|993.2|992|991.7|10324
1686561600000|2023-06-12 09:20:00|992.9|992.2|991.7|991.5|992.9|992.2|991.7|991.4|14745
1686561900000|2023-06-12 09:25:00|991.8|991.4|991.2|990.9|991.8|991.6|990.8|990.6|12565
1686562200000|2023-06-12 09:30:00|991.1|990.8|989.9|989.6|991.2|990.9|989.7|989.4|32583
1686562500000|2023-06-12 09:35:00|989.8|989.4|989.8|989.5|990.6|990.3|989.4|989.2|19832
1686562800000|2023-06-12 09:40:00|989.7|989.4|989.4|989.2|989.8|989.6|988.2|988|29664
1686563100000|2023-06-12 09:45:00|989.3|989.1|988.7|988.4|990.1|989.8|988.6|988.3|8060
1686563400000|2023-06-12 09:50:00|988.8|988.5|988.8|988.7|989.4|989.2|988.3|988.1|10099
1686563700000|2023-06-12 09:55:00|988.9|988.6|989.2|988.9|989.5|989.4|988.8|988.6|24672
1686564000000|2023-06-12 10:00:00|989.1|988.8|987.9|987.7|989.1|988.8|987.1|986.8|19722
1686564300000|2023-06-12 10:05:00|987.8|987.6|987.4|987.1|988|987.8|987|986.8|7698
1686564600000|2023-06-12 10:10:00|988|987.2|988.7|988.4|988.7|988.5|986.8|986.5|12459
1686564900000|2023-06-12 10:15:00|988.6|988.3|987.1|986.9|988.8|988.6|986.9|986.6|32168
1686565200000|2023-06-12 10:20:00|987|986.8|983.8|983.4|987.1|986.8|983.8|983.4|49773
1686565500000|2023-06-12 10:25:00|983.7|983.2|985.1|984.8|985.7|985.3|983.5|983.2|10188
1686565800000|2023-06-12 10:30:00|985|984.7|986.7|986.4|987.1|986.8|984.6|984.4|29977
1686566100000|2023-06-12 10:35:00|986.8|986.1|983.2|982.8|986.8|986.1|982.8|982.6|29779
1686566400000|2023-06-12 10:40:00|983.1|982.9|983.2|982.9|983.8|983.4|982.4|982|28284
1686566700000|2023-06-12 10:45:00|983.1|982.8|984.9|984.6|984.9|984.6|982.3|982.1|27284
1686567000000|2023-06-12 10:50:00|985|984.7|984.7|984.4|985.6|985.3|983.9|983.8|32326
1686567300000|2023-06-12 10:55:00|984.8|984.3|984.9|984.6|985.6|985.3|984.4|984|2980
1686567600000|2023-06-12 11:00:00|984.8|984.5|984.5|984.2|985.8|985.4|983.9|983.7|24943
1686567900000|2023-06-12 11:05:00|984.6|984.3|984.5|984.2|984.9|984.7|984|983.8|11303
1686568200000|2023-06-12 11:10:00|984.4|984.3|984.9|984.6|985.7|985.4|984.4|984.2|14302
1686568500000|2023-06-12 11:15:00|984.8|984.7|985.1|984.8|985.4|985.1|984.8|984.6|13913
1686568800000|2023-06-12 11:20:00|985.2|984.9|986.4|986.2|986.5|986.3|985.2|984.9|11329
1686569100000|2023-06-12 11:25:00|986.3|986.1|986.7|986.5|986.9|986.7|985.6|985.3|25929
1686569400000|2023-06-12 11:30:00|986.6|986.4|987.2|986.9|988|987.9|986.5|986.3|39363
1686569700000|2023-06-12 11:35:00|987.1|986.8|987.1|986.9|987.3|987|986.8|986.5|1148
1686570000000|2023-06-12 11:40:00|987.3|987.1|987.1|986.9|987.3|987.1|986.8|986.6|15874
1686570300000|2023-06-12 11:45:00|987|986.8|986.7|986.5|987.1|987|986.7|986.5|11088
1686570600000|2023-06-12 11:50:00|986.8|986.6|986.6|986.4|987.6|987.4|986.6|986.4|20866
1686570900000|2023-06-12 11:55:00|986.4|986.2|985.9|985.6|986.4|986.2|985.6|985.4|10832
1686571200000|2023-06-12 12:00:00|985.8|985.5|985.9|985.7|986.2|986|985.6|985.4|16447
1686571500000|2023-06-12 12:05:00|985.8|985.6|985.6|985.4|985.9|985.6|985.2|985|11259
1686571800000|2023-06-12 12:10:00|985.9|985.5|985.4|985.1|986.2|986|985.3|985.1|3293
1686572100000|2023-06-12 12:15:00|985.5|985.2|983.5|983.2|985.5|985.2|983.2|983|28255
1686572400000|2023-06-12 12:20:00|983.4|983.1|981|980.8|983.4|983.2|980.8|980.5|33100
1686572700000|2023-06-12 12:25:00|981.4|981.1|982|981.7|982.1|981.9|981.1|980.7|12002
1686573000000|2023-06-12 12:30:00|981.9|981.6|983|982.7|983.1|982.9|981.7|981.4|16851
1686573300000|2023-06-12 12:35:00|983.1|982.8|982.7|982.4|983.7|983.4|982.1|981.8|25555
1686573600000|2023-06-12 12:40:00|982.6|982.5|982.3|982.1|982.7|982.6|981.8|981.5|10433
1686573900000|2023-06-12 12:45:00|982.2|982|983.4|983.1|984.2|984|982.2|981.9|7557
1686574200000|2023-06-12 12:50:00|983.5|983.2|984.6|984.5|984.9|984.6|983.5|983.2|15783
1686574500000|2023-06-12 12:55:00|984.9|984.6|984.8|984.5|985.1|984.8|984.3|984.1|11250
1686574800000|2023-06-12 13:00:00|985|984.6|985.3|985|985.3|985|984.8|984.5|6197
1686575100000|2023-06-12 13:05:00|985.5|985.1|985.6|985.4|986|985.8|985.1|984.9|7199
1686575400000|2023-06-12 13:10:00|985.7|985.2|987.2|987|987.4|987.1|985.5|985.2|18384
1686575700000|2023-06-12 13:15:00|987.1|986.9|986.5|986.4|987.5|987.2|986.5|986.3|25159
1686576000000|2023-06-12 13:20:00|986.7|986.1|987|986.7|987.2|987|985.9|985.7|8077
1686576300000|2023-06-12 13:25:00|986.9|986.6|987.6|987.3|987.6|987.4|986.9|986.6|3364
1686576600000|2023-06-12 13:30:00|987.5|987.5|988.2|987.9|989.7|989.4|986.4|986.2|43296
1686576900000|2023-06-12 13:35:00|988.1|987.7|986.6|986.4|988.2|987.9|985.6|985.3|21053
1686577200000|2023-06-12 13:40:00|986.9|986.7|988.9|988.6|989.9|989.7|986.9|986.6|39850
1686577500000|2023-06-12 13:45:00|989.2|988.7|990.6|990.4|991.3|991.1|988.4|988.3|46044
1686577800000|2023-06-12 13:50:00|990.8|990.5|992.4|992.2|993.4|993.1|990.4|990|53824
1686578100000|2023-06-12 13:55:00|992.6|992.3|993.4|993|994.3|994|992.3|992.1|104485
1686578400000|2023-06-12 14:00:00|993.2|993.1|993.3|993.1|994|993.7|992.6|992.3|76309
1686578700000|2023-06-12 14:05:00|993.2|993.2|993.6|993.3|993.7|993.4|992.1|991.9|43747
1686579000000|2023-06-12 14:10:00|993.5|993.4|993.9|993.6|994|993.7|992.7|992.5|39681
1686579300000|2023-06-12 14:15:00|994|993.7|994.7|994.5|994.8|994.5|993.5|993.3|129896
1686579600000|2023-06-12 14:20:00|994.6|994.4|991.3|991|994.7|994.5|991.2|990.9|50395
1686579900000|2023-06-12 14:25:00|991.8|991.1|991.1|990.8|991.9|991.6|989.8|989.6|37832
1686580200000|2023-06-12 14:30:00|991.2|990.9|989.5|989.2|991.3|991|989.4|989.1|16530
1686580500000|2023-06-12 14:35:00|989.4|988.9|987.7|987.4|989.4|988.9|986.9|986.6|18577
1686580800000|2023-06-12 14:40:00|987.6|987.3|988.9|988.6|988.9|988.6|987.4|987.1|13899
1686581100000|2023-06-12 14:45:00|988.8|988.4|987.9|987.6|988.8|988.5|987.4|987.1|18219
1686581400000|2023-06-12 14:50:00|988|987.7|986.5|986.3|988.1|987.9|986.5|986.2|11048
1686581700000|2023-06-12 14:55:00|986.7|986.4|989.1|988.9|989.3|989|986.6|986.3|23139
1686582000000|2023-06-12 15:00:00|989.5|989|988.2|988|989.9|989.7|988.1|987.9|21730
1686582300000|2023-06-12 15:05:00|988.3|988.1|988.1|987.8|989.3|989.1|987.8|987.5|26751
1686582600000|2023-06-12 15:10:00|988.2|987.9|989.3|989.1|989.3|989.1|987.8|987.5|20822
1686582900000|2023-06-12 15:15:00|989.2|989.2|989|988.8|989.5|989.3|988.7|988.4|33515
1686583200000|2023-06-12 15:20:00|988.9|988.9|987.5|987.3|989|988.9|987.2|987.1|82452
1686583500000|2023-06-12 15:25:00|987.4|987.2|986.8|986.5|987.7|987.6|986.4|986.1|79672
1686639600000|2023-06-13 07:00:00|988.3|987.4|986.1|985.3|989.1|988.2|984|983.2|89596
1686639900000|2023-06-13 07:05:00|985.7|984.9|987|986.4|988.6|988|983|982.5|94201
1686640200000|2023-06-13 07:10:00|987.8|986.5|986|985.6|987.8|987.3|983.7|983.5|35915
1686640500000|2023-06-13 07:15:00|986.1|985.7|984.2|983.6|986.2|985.7|982.3|982|52408
1686640800000|2023-06-13 07:20:00|984.1|983.7|982|981.7|984.6|984|981.4|981|38649
1686641100000|2023-06-13 07:25:00|982.5|981.8|984.9|984.5|985|984.6|981.7|981.3|36591
1686641400000|2023-06-13 07:30:00|985|984.6|986.8|986.4|987|986.7|984.5|984.1|28235
1686641700000|2023-06-13 07:35:00|986.7|986.3|986|985.6|987.2|986.9|985.3|985|10272
1686642000000|2023-06-13 07:40:00|986.2|985.7|987.2|986.9|987.4|987.1|985.8|985.5|5068
1686642300000|2023-06-13 07:45:00|987.1|986.8|986.6|986.2|987.6|987.2|986.3|986|12604
1686642600000|2023-06-13 07:50:00|986.5|986.3|983.2|983|987|986.7|983.1|982.8|27766
1686642900000|2023-06-13 07:55:00|982.5|982.1|981.7|981.4|983.1|982.6|981.2|981.1|34701
1686643200000|2023-06-13 08:00:00|981.5|981.2|980.3|979.9|981.5|981.3|979.6|979.2|83015
1686643500000|2023-06-13 08:05:00|980.4|979.8|981.4|981|982.4|982|980.3|979.8|33220
1686643800000|2023-06-13 08:10:00|981.3|981.6|981.2|980.8|982.3|981.8|980.3|980|12247
1686644100000|2023-06-13 08:15:00|981.1|980.9|982.4|982.1|982.8|982.4|981|980.7|10311
1686644400000|2023-06-13 08:20:00|982.6|982.2|981.8|981.5|984.1|983.7|981.8|981.4|18280
1686644700000|2023-06-13 08:25:00|981.7|981.4|982|981.8|982.4|982.1|980.6|980.4|8079
1686645000000|2023-06-13 08:30:00|982.1|981.7|981.9|981.6|982.6|982.4|981.5|981.2|9406
1686645300000|2023-06-13 08:35:00|981.8|981.5|980.6|980.4|982.2|981.9|980.5|980.4|10625
1686645600000|2023-06-13 08:40:00|980.7|980.5|981|980.7|982.2|981.9|980.6|980.4|54561
1686645900000|2023-06-13 08:45:00|981.1|980.9|981.5|981.2|981.7|981.4|980.2|980|14292
1686646200000|2023-06-13 08:50:00|981.4|981.1|981|980.8|981.6|981.3|980.6|980.3|7361
1686646500000|2023-06-13 08:55:00|980.9|980.7|980.5|980.2|981.3|981.1|980.4|980.2|7581
1686646800000|2023-06-13 09:00:00|980.4|980.1|981.8|981.5|981.9|981.6|980|979.8|19523
1686647100000|2023-06-13 09:05:00|981.9|981.6|982.2|981.9|982.5|982.3|981.7|981.4|7057
1686647400000|2023-06-13 09:10:00|982.4|981.8|982.1|981.8|982.5|982.2|981.4|981.1|9988
1686647700000|2023-06-13 09:15:00|982.3|982|981.6|981.3|983|982.8|981.5|981.2|3420
1686648000000|2023-06-13 09:20:00|981.5|981.2|981|980.7|981.5|981.2|979.8|979.6|15095
1686648300000|2023-06-13 09:25:00|980.9|980.8|981.1|980.9|981.4|981.2|980.6|980.3|18283
1686648600000|2023-06-13 09:30:00|981|980.8|981.2|980.9|981.5|981.1|979.5|979.2|6563
1686648900000|2023-06-13 09:35:00|981.3|981|981.3|981.1|982.2|981.9|981.1|980.7|8022
1686649200000|2023-06-13 09:40:00|981.2|981|979.3|979.2|981.3|981.1|979.3|979|18908
1686649500000|2023-06-13 09:45:00|979.5|979|979.4|979.1|979.5|979.2|978.5|978.3|31324
1686649800000|2023-06-13 09:50:00|979.3|979|979.2|979|980|979.8|978.8|978.5|13676
1686650100000|2023-06-13 09:55:00|979.1|978.7|979|978.7|979.6|979.4|978.4|978.1|23415
1686650400000|2023-06-13 10:00:00|978.9|978.4|977.8|977.5|979.2|978.9|977|976.7|38778
1686650700000|2023-06-13 10:05:00|977.7|977.4|979.8|979.5|980|979.7|977.5|977.2|21030
1686651000000|2023-06-13 10:10:00|979.9|979.6|978.9|978.8|980|979.9|978.9|978.7|8894
1686651300000|2023-06-13 10:15:00|978.8|978.7|979.5|979.3|980|979.7|978.5|978.2|15109
1686651600000|2023-06-13 10:20:00|979.7|979.4|979|978.7|980|979.8|978.9|978.6|14530
1686651900000|2023-06-13 10:25:00|979.2|978.8|979.7|979.4|979.9|979.6|978.8|978.6|4910
1686652200000|2023-06-13 10:30:00|980|979.5|981.2|980.9|981.5|981.2|979.9|979.4|35979
1686652500000|2023-06-13 10:35:00|981.4|981.1|980.4|980|981.4|981.2|980.2|979.9|8365
1686652800000|2023-06-13 10:40:00|980.3|979.9|980|979.8|980.4|980.1|979.3|979.1|14392
1686653100000|2023-06-13 10:45:00|980.3|980.1|979.3|979.2|980.3|980.1|979.2|979.1|2620
1686653400000|2023-06-13 10:50:00|979.4|979.3|979.8|979.6|979.8|979.6|978.5|978.2|5668
1686653700000|2023-06-13 10:55:00|979.9|979.7|979.3|979|980.1|979.9|979.1|978.9|6963
1686654000000|2023-06-13 11:00:00|979.2|978.8|978.3|978.1|979.9|979.5|978.3|978.1|9347
1686654300000|2023-06-13 11:05:00|978.4|978|978.8|978.5|979|978.6|977.9|977.6|13650
1686654600000|2023-06-13 11:10:00|978.9|978.6|979.3|979|979.3|979|978.6|978.3|16463
1686654900000|2023-06-13 11:15:00|979.2|979.1|978.6|978.3|979.4|979.2|978.5|978.2|5933
1686655200000|2023-06-13 11:20:00|978.5|978.4|977.8|977.5|978.9|978.7|977.4|977.1|21425
1686655500000|2023-06-13 11:25:00|977.7|977.6|977.1|976.9|978.2|977.9|977.1|976.9|9313
1686655800000|2023-06-13 11:30:00|977|976.8|976.4|976.2|977.1|976.8|976.3|976|16844
1686656100000|2023-06-13 11:35:00|976.3|976.1|975.9|975.6|976.9|976.6|975.4|975.2|9264
1686656400000|2023-06-13 11:40:00|976|975.7|977.7|977.5|978.1|977.8|975.8|975.5|34013
1686656700000|2023-06-13 11:45:00|977.6|977.4|976.8|976.5|977.7|977.4|976.7|976.4|10458
1686657000000|2023-06-13 11:50:00|976.9|976.6|977.7|977.4|977.8|977.5|976.8|976.6|14449
1686657300000|2023-06-13 11:55:00|977.6|977.5|978.4|978.2|978.9|978.7|977.6|977.4|9916
1686657600000|2023-06-13 12:00:00|978.3|978|978.5|978.2|978.7|978.4|977.8|977.5|8373
1686657900000|2023-06-13 12:05:00|978.4|978.3|979.2|979|979.2|979|978.2|977.9|13606
1686658200000|2023-06-13 12:10:00|979|978.8|979|978.7|979.5|979.3|978.7|978.4|16744
1686658500000|2023-06-13 12:15:00|978.9|978.3|979|978.7|979.9|979.7|978.6|978.3|20678
1686658800000|2023-06-13 12:20:00|978.9|978.5|978.6|978.3|979.3|979.1|978.5|978.2|15568
1686659100000|2023-06-13 12:25:00|978.5|978.4|980.1|979.7|980.7|980.3|978.4|978.2|14175
1686659400000|2023-06-13 12:30:00|980|979.8|979.6|979.3|982.2|981.9|977.5|975.4|69801
1686659700000|2023-06-13 12:35:00|979.5|979.2|979.9|979.6|980.7|980.3|978.5|978.2|20755
1686660000000|2023-06-13 12:40:00|979.8|979.5|981.5|981.2|981.8|981.4|979.5|979.2|17879
1686660300000|2023-06-13 12:45:00|981.4|980.9|981.5|981.2|982.8|982.5|980.4|980.1|9467
1686660600000|2023-06-13 12:50:00|980.9|981.1|981.1|980.8|981.8|981.6|980.5|980.2|19360
1686660900000|2023-06-13 12:55:00|981.2|980.9|982.1|981.8|982.3|982|980.7|980.4|11241
1686661200000|2023-06-13 13:00:00|982.2|981.7|982.5|982.3|982.7|982.4|981.3|981|20021
1686661500000|2023-06-13 13:05:00|982.4|982.1|982|981.7|983.2|982.9|981.9|981.7|18838
1686661800000|2023-06-13 13:10:00|982.1|981.8|983.1|982.8|983.6|983.3|982|981.7|12410
1686662100000|2023-06-13 13:15:00|983|982.7|983.6|983.2|983.6|983.3|982.2|981.9|12147
1686662400000|2023-06-13 13:20:00|983.7|983.3|983.5|983.2|984.8|984.4|982.9|982.5|21104
1686662700000|2023-06-13 13:25:00|983.4|983.1|982.8|982.4|983.5|983.1|982.2|981.9|7366
1686663000000|2023-06-13 13:30:00|982.7|982.5|984.1|983.8|984.8|984.5|982.2|981.9|27722
1686663300000|2023-06-13 13:35:00|984.4|983.9|987.1|986.9|987.3|987|984.1|983.9|40035
1686663600000|2023-06-13 13:40:00|987.2|987|988.8|988.5|989.3|989|986.7|986.4|67584
1686663900000|2023-06-13 13:45:00|988.9|988.6|988.9|988.7|990.1|989.9|987.8|987.6|101144
1686664200000|2023-06-13 13:50:00|988.8|988.6|987.9|987.7|988.9|988.8|986.4|986.1|46618
1686664500000|2023-06-13 13:55:00|988.2|987.9|987.7|987.5|989.2|989|987.4|987.2|28261
1686664800000|2023-06-13 14:00:00|988|987.6|988.8|988.6|988.9|988.6|987.8|987.6|38767
1686665100000|2023-06-13 14:05:00|988.6|988.5|988.4|988.2|989.4|989.1|987.3|987|52807
1686665400000|2023-06-13 14:10:00|988.5|988.3|987.9|987.6|989.3|989|986.9|986.7|64009
1686665700000|2023-06-13 14:15:00|987.8|987.7|986.3|986.1|988|987.8|986|985.7|28879
1686666000000|2023-06-13 14:20:00|986.5|986.2|987.1|986.8|987.4|987.1|986.1|986|10163
1686666300000|2023-06-13 14:25:00|987|986.7|988|987.9|988.3|988.1|986.9|986.6|17035
1686666600000|2023-06-13 14:30:00|988.2|988|987.3|987.1|988.4|988.1|986.1|985.9|34319
1686666900000|2023-06-13 14:35:00|987.2|986.9|986.9|986.7|988.1|987.9|986.8|986.6|14725
1686667200000|2023-06-13 14:40:00|986.8|986.6|985.8|985.6|986.9|986.6|985.7|985.5|16449
1686667500000|2023-06-13 14:45:00|986|985.8|985|984.8|986.1|985.9|984.5|984.2|16812
1686667800000|2023-06-13 14:50:00|985.1|984.9|984.5|984.3|985.1|984.9|983.7|983.4|26998
1686668100000|2023-06-13 14:55:00|984.6|984.4|984.2|984|984.7|984.5|983.7|983.5|30794
1686668400000|2023-06-13 15:00:00|984.4|984.2|984|983.8|985.2|985|984|983.7|46603
1686668700000|2023-06-13 15:05:00|984.2|984|984.5|984.3|985.4|985.1|984.2|983.9|28203
1686669000000|2023-06-13 15:10:00|984.6|984.4|985.6|985.3|985.9|985.8|984.2|984.1|47490
1686669300000|2023-06-13 15:15:00|985.5|985.4|985.6|985.4|986.4|986.2|985.4|985.1|51021
1686669600000|2023-06-13 15:20:00|985.5|985.5|986.4|986.3|986.7|986.5|985.5|985.3|78486
1686669900000|2023-06-13 15:25:00|986.5|986.2|986.5|986.2|986.5|986.3|985.7|985.5|77833
1686726000000|2023-06-14 07:00:00|989.9|986.4|988.7|988.1|990|989.2|986.5|985.7|95127
1686726300000|2023-06-14 07:05:00|988.8|988.4|989.5|989|989.8|989.2|987.1|986.5|37661
1686726600000|2023-06-14 07:10:00|989.4|988.9|988.9|988.4|989.7|989.2|988|987.5|12343
1686726900000|2023-06-14 07:15:00|988.8|988.3|989.6|989.1|989.6|989.2|987.9|987.5|31631
1686727200000|2023-06-14 07:20:00|989.5|989|988.9|988.6|990.6|990.4|988.4|988|39195
1686727500000|2023-06-14 07:25:00|989|988.5|986.5|986.3|989|988.5|986.5|986.2|14083
1686727800000|2023-06-14 07:30:00|986.9|986.2|986.5|986.2|988.3|987.9|986|985.8|26360
1686728100000|2023-06-14 07:35:00|986.6|986.3|987.9|987.7|988.3|987.9|986.1|985.8|11381
1686728400000|2023-06-14 07:40:00|988.2|987.9|988.5|988.1|988.7|988.4|987.8|987.4|10514
1686728700000|2023-06-14 07:45:00|988.6|988.2|987.5|987.2|989.1|988.8|987.5|987.2|12357
1686729000000|2023-06-14 07:50:00|987.4|987.1|988.6|988.2|988.8|988.4|987|986.8|16373
1686729300000|2023-06-14 07:55:00|988.7|988.3|989.3|988.9|989.6|989.3|988.4|988.1|17835
1686729600000|2023-06-14 08:00:00|989.2|988.8|988.3|988|989.9|989.5|988.3|987.9|21012
1686729900000|2023-06-14 08:05:00|988.6|988.2|989.2|988.9|989.8|989.5|988.2|987.9|16380
1686730200000|2023-06-14 08:10:00|989.3|989|991.1|990.7|991.4|991.1|988.8|988.5|47258
1686730500000|2023-06-14 08:15:00|991.2|990.8|989.9|989.5|991.7|991.4|989.5|989.1|31296
1686730800000|2023-06-14 08:20:00|989.8|989.6|990.1|989.7|990.9|990.6|989.7|989.3|25033
1686731100000|2023-06-14 08:25:00|990|989.6|990.6|990.2|991.4|991.1|989.9|989.5|22826
1686731400000|2023-06-14 08:30:00|990.5|990.3|991.2|991|991.2|991|990|989.7|12500
1686731700000|2023-06-14 08:35:00|991.1|991.1|992.1|991.8|993.9|993.6|991.1|991.1|168460
1686732000000|2023-06-14 08:40:00|992|991.7|991.9|991.7|992.6|992.3|991.8|991.5|23336
1686732300000|2023-06-14 08:45:00|992|991.9|993.2|992.9|993.9|993.7|992|991.7|43849
1686732600000|2023-06-14 08:50:00|993.5|993|993.4|993.2|993.9|993.6|993|992.8|30006
1686732900000|2023-06-14 08:55:00|993.3|993.1|994.9|994.8|995|994.8|993.1|992.9|40721
1686733200000|2023-06-14 09:00:00|995|994.9|995.3|995|995.7|995.4|994.3|994.2|81786
1686733500000|2023-06-14 09:05:00|995.2|995.1|994.9|994.6|995.8|995.5|994.7|994.4|35251
1686733800000|2023-06-14 09:10:00|995|994.7|994.2|993.9|995.6|995.3|993.8|993.5|33192
1686734100000|2023-06-14 09:15:00|994.1|993.8|995.1|994.8|995.6|995.2|994.1|993.8|18918
1686734400000|2023-06-14 09:20:00|995|994.7|995.4|995.1|995.9|995.6|994.9|994.7|15739
1686734700000|2023-06-14 09:25:00|995.5|995.2|996.6|996.3|996.8|996.6|995.4|995.1|19504
1686735000000|2023-06-14 09:30:00|996.8|996.4|997.2|996.9|997.6|997.3|996.1|995.8|142802
1686735300000|2023-06-14 09:35:00|997.1|996.4|996.5|996.4|997.1|996.6|995.9|995.8|58471
1686735600000|2023-06-14 09:40:00|996.6|996.5|996.2|996|997.3|997|996.2|996|24610
1686735900000|2023-06-14 09:45:00|996|995.8|995.8|995.5|996.8|996.5|995.5|995.3|26090
1686736200000|2023-06-14 09:50:00|995.6|995.4|994.7|994.4|995.9|995.6|994.7|994.4|15314
1686736500000|2023-06-14 09:55:00|994.8|994.5|995|994.7|995|994.8|994.1|993.8|11589
1686736800000|2023-06-14 10:00:00|994.9|994.8|995.5|995.2|996|995.8|994.6|994.3|14122
1686737100000|2023-06-14 10:05:00|995.4|995.1|997|996.8|997|996.8|995.3|995|36170
1686737400000|2023-06-14 10:10:00|997.2|996.9|998.6|998.4|998.9|998.7|997.1|996.8|98144
1686737700000|2023-06-14 10:15:00|998.5|998.2|999.3|998.9|999.7|999.4|998.2|997.9|186935
1686738000000|2023-06-14 10:20:00|999.2|999|999.5|999.4|999.8|999.4|999|998.7|44205
1686738300000|2023-06-14 10:25:00|999.6|999.1|1000|999.8|1000.2|999.9|999.3|999.1|51783
1686738600000|2023-06-14 10:30:00|1000.2|999.9|1001.4|1001|1001.4|1001|999.2|998.8|101127
1686738900000|2023-06-14 10:35:00|1001.6|1001.2|1002.6|1002.2|1003|1002.6|1001|1000.6|61629
1686739200000|2023-06-14 10:40:00|1002.4|1001.8|1002.6|1002.4|1003.8|1003.4|1002|1001.8|52803
1686739500000|2023-06-14 10:45:00|1002.8|1002.6|1005|1004.4|1005|1004.4|1002.4|1002|54758
1686739800000|2023-06-14 10:50:00|1004.8|1004.6|1005|1004.6|1005|1004.8|1004.2|1003.8|35038
1686740100000|2023-06-14 10:55:00|1004.8|1004.8|1004|1003.4|1005.4|1005.2|1003.6|1003.4|53816
1686740400000|2023-06-14 11:00:00|1003|1002.6|1002|1001.8|1003|1002.6|1001.6|1001.4|26786
1686740700000|2023-06-14 11:05:00|1002.2|1002|1003.8|1003.4|1003.8|1003.4|1002.2|1001.8|57817
1686741000000|2023-06-14 11:10:00|1003.6|1003.2|1003.4|1003|1004|1003.8|1003.2|1003|16484
1686741300000|2023-06-14 11:15:00|1003.2|1002.6|1003.6|1003.2|1003.6|1003.2|1002.4|1002.2|27620
1686741600000|2023-06-14 11:20:00|1003.8|1003.4|1004.6|1004.2|1005|1004.6|1003.4|1003|33339
1686741900000|2023-06-14 11:25:00|1004.4|1004|1006.4|1006|1006.4|1006.2|1004.4|1004|55919
1686742200000|2023-06-14 11:30:00|1006.2|1005.8|1003.2|1002.8|1006.2|1005.8|1003|1002.6|69889
1686742500000|2023-06-14 11:35:00|1003|1002.6|1000.4|1000|1003|1002.6|1000.2|999.9|27871
1686742800000|2023-06-14 11:40:00|1000.2|1000.2|1000.4|1000.2|1000.8|1000.4|999.8|999.5|51765
1686743100000|2023-06-14 11:45:00|1000.6|1000|999.6|999.4|1000.8|1000.4|998.9|998.6|62629
1686743400000|2023-06-14 11:50:00|999.7|999.2|997.4|997.1|999.7|999.2|997.4|997.1|16548
1686743700000|2023-06-14 11:55:00|997.3|996.9|997.2|997|997.6|997.3|996.6|996.2|23365
1686744000000|2023-06-14 12:00:00|997.1|996.9|997.4|997.1|997.7|997.5|996.4|996.2|94681
1686744300000|2023-06-14 12:05:00|997.6|997.2|997.5|997.3|998.5|998.2|997.3|997.1|57032
1686744600000|2023-06-14 12:10:00|997.4|997.2|998.5|998.2|998.5|998.2|997.2|997.1|24024
1686744900000|2023-06-14 12:15:00|998.6|998.3|997.9|997.7|999.3|999|997.6|997.5|22132
1686745200000|2023-06-14 12:20:00|998|997.8|998.3|998.2|998.6|998.4|997.9|997.7|26126
1686745500000|2023-06-14 12:25:00|998.7|998.4|998.1|997.8|998.8|998.5|998|997.5|24756
1686745800000|2023-06-14 12:30:00|997.8|997.7|998.7|998.4|998.9|998.7|997.2|997|26632
1686746100000|2023-06-14 12:35:00|998.6|998.5|997.6|997.3|999.2|998.9|997.6|997.3|8593
1686746400000|2023-06-14 12:40:00|997.5|997.2|996|995.8|997.9|997.7|995.8|995.6|25423
1686746700000|2023-06-14 12:45:00|996.1|995.9|995.3|995.1|996.1|996|995.1|994.9|12182
1686747000000|2023-06-14 12:50:00|995.6|995.2|994.1|993.7|995.8|995.7|993.1|992.9|87231
1686747300000|2023-06-14 12:55:00|994|993.8|992.5|992.2|994|993.9|992.3|992.1|30958
1686747600000|2023-06-14 13:00:00|992.7|992.3|992|991.8|993.2|993|991|990.7|57776
1686747900000|2023-06-14 13:05:00|992.1|991.7|992.5|992.4|993.5|993.2|992.1|991.7|23141
1686748200000|2023-06-14 13:10:00|992.6|992.8|992.9|992.6|993.3|993|992|991.7|29743
1686748500000|2023-06-14 13:15:00|992.8|992.7|992.2|992.1|993.2|992.9|992.2|992.1|9253
1686748800000|2023-06-14 13:20:00|992.3|991.5|991.5|991.3|992.3|991.6|990.3|990.2|76919
1686749100000|2023-06-14 13:25:00|991.4|990.9|991.9|991.6|992|991.7|990.9|990.6|14560
1686749400000|2023-06-14 13:30:00|992.1|991.7|993.9|993.7|994.6|994.4|991.2|991|42301
1686749700000|2023-06-14 13:35:00|994|993.8|996.3|995.9|996.8|996.4|993.4|993.1|43426
1686750000000|2023-06-14 13:40:00|996.4|996|998.1|997.8|998.2|997.9|995|994.7|31695
1686750300000|2023-06-14 13:45:00|998.4|997.9|995.6|995.5|998.6|998.2|995.5|995.4|64052
1686750600000|2023-06-14 13:50:00|995.7|995.4|995.4|995.1|997.4|997.1|994.3|994.1|42585
1686750900000|2023-06-14 13:55:00|995.3|995|994.8|994.5|995.6|995.4|994.4|994.1|27212
1686751200000|2023-06-14 14:00:00|994.9|994.6|994.9|994.8|996|995.9|994.7|994.4|43435
1686751500000|2023-06-14 14:05:00|995|995|997.2|996.9|997.3|997.1|995|994.8|44164
1686751800000|2023-06-14 14:10:00|997.3|997|995.6|995.3|997.3|997|995.3|995|16718
1686752100000|2023-06-14 14:15:00|995.8|995.5|996.1|995.9|996.4|996.2|995.6|995.4|22097
1686752400000|2023-06-14 14:20:00|996.3|996|994.2|993.9|996.3|996|993.7|993.5|43051
1686752700000|2023-06-14 14:25:00|994.1|993.8|994.2|993.9|994.5|994.2|993.7|993.5|23082
1686753000000|2023-06-14 14:30:00|994.3|994.1|994.9|994.7|995|994.9|993.7|993.5|22347
1686753300000|2023-06-14 14:35:00|995|994.8|995.6|995.4|996|995.7|994.3|994|27544
1686753600000|2023-06-14 14:40:00|995.5|995.2|994.5|994.2|996|995.8|994.3|994.1|29184
1686753900000|2023-06-14 14:45:00|994.4|993.9|994.4|994.2|995|994.7|994.1|993.8|18562
1686754200000|2023-06-14 14:50:00|994.6|994.3|993.9|993.7|995.1|994.9|993.8|993.6|15069
1686754500000|2023-06-14 14:55:00|993.8|993.6|994.9|994.6|995.1|994.8|993.3|993.1|26172
1686754800000|2023-06-14 15:00:00|994.8|994.7|995.1|994.8|995.6|995.4|994.5|994.3|30045
1686755100000|2023-06-14 15:05:00|995|994.7|993.8|993.6|995.1|994.7|993.5|993.3|34858
1686755400000|2023-06-14 15:10:00|993.9|993.7|993.7|993.5|994.3|994.1|993.2|993.1|37314
1686755700000|2023-06-14 15:15:00|993.9|993.6|994.1|993.9|994.7|994.5|993.8|993.5|31351
1686756000000|2023-06-14 15:20:00|994|993.8|994.6|994.5|994.9|994.7|993.9|993.7|39341
1686756300000|2023-06-14 15:25:00|994.7|994.2|993.1|992.9|994.7|994.6|993|992.8|81343
1686812400000|2023-06-15 07:00:00|988.9|987.4|990.2|989.4|991|990.3|984.6|984|69674
1686812700000|2023-06-15 07:05:00|990.7|989.8|985.5|985|990.7|989.9|985.2|984.9|51130
1686813000000|2023-06-15 07:10:00|985.4|984.9|982.9|982.5|987.2|986.8|982.6|982|120727
1686813300000|2023-06-15 07:15:00|983.3|982.6|985.4|985|987.7|987.2|983.3|982.6|80786
1686813600000|2023-06-15 07:20:00|985.6|985.2|978.6|978|985.8|985.3|978.6|978|82905
1686813900000|2023-06-15 07:25:00|978.5|978.1|974|973.8|978.7|978.4|974|973.5|179391
1686814200000|2023-06-15 07:30:00|973.8|973.3|980.6|980.2|981.9|981.3|973.7|973.2|204078
1686814500000|2023-06-15 07:35:00|980.5|980|977.6|977.2|980.6|980.1|974.4|974|105502
1686814800000|2023-06-15 07:40:00|977.4|976.9|973.1|972.6|977.4|976.9|972.1|971.9|122488
1686815100000|2023-06-15 07:45:00|973.6|973.2|973.2|972.9|976.6|976.1|972.6|972.1|60578
1686815400000|2023-06-15 07:50:00|973.3|973|973.6|973.4|975.5|975.2|972.3|971.8|81244
1686815700000|2023-06-15 07:55:00|973.8|973.6|975|974.7|976.5|976.1|973.4|973.1|51178
1686816000000|2023-06-15 08:00:00|975.6|974.8|978.5|978|978.5|978.4|974.2|973.9|81566
1686816300000|2023-06-15 08:05:00|978.4|978.1|976.3|975.9|978.5|978.4|974.3|973.9|70282
1686816600000|2023-06-15 08:10:00|976.2|975.7|979.1|978.8|979.4|979|976.2|975.7|62800
1686816900000|2023-06-15 08:15:00|979.4|978.9|979.3|979|980.4|980|979|978.6|28062
1686817200000|2023-06-15 08:20:00|979.2|979.1|978.4|978.1|980|979.6|978|977.7|62501
1686817500000|2023-06-15 08:25:00|978.3|978|979.1|978.7|979.9|979.5|978.1|977.8|27560
1686817800000|2023-06-15 08:30:00|979|978.8|979.9|979.6|980.3|980.1|978.9|978.5|15880
1686818100000|2023-06-15 08:35:00|980.4|979.7|978.1|977.9|980.5|980.1|978.1|977.9|19930
1686818400000|2023-06-15 08:40:00|978.3|978|978.3|978|979|978.7|976|975.8|43972
1686818700000|2023-06-15 08:45:00|978.2|977.8|980.4|980.1|980.5|980.2|978.1|977.7|21180
1686819000000|2023-06-15 08:50:00|980.3|979.9|981.2|981|981.7|981.3|980.1|979.8|32488
1686819300000|2023-06-15 08:55:00|981.1|980.5|981.8|981.6|982|981.8|980.5|980.2|21164
1686819600000|2023-06-15 09:00:00|981.9|981.2|982.8|982.5|982.8|982.6|981.1|980.8|16102
1686819900000|2023-06-15 09:05:00|982.7|982.4|982.7|982.4|983|982.8|982.1|981.7|15049
1686820200000|2023-06-15 09:10:00|982.6|982.5|983.3|983.2|983.8|983.5|982.6|982.4|20858
1686820500000|2023-06-15 09:15:00|983.2|983.1|982.3|982.1|983.7|983.4|982.2|982|14491
1686820800000|2023-06-15 09:20:00|982.2|982|982.9|982.6|983|982.7|981.5|981.3|15855
1686821100000|2023-06-15 09:25:00|982.8|982.5|984.1|983.8|984.5|984.2|982.7|982.4|5935
1686821400000|2023-06-15 09:30:00|984.2|983.9|984|983.6|985|984.9|983.8|983.5|15221
1686821700000|2023-06-15 09:35:00|983.9|983.7|984.5|984.1|985|984.7|983.3|983|13675
1686822000000|2023-06-15 09:40:00|984.4|984.2|983.3|983.1|984.8|984.5|983.1|982.9|17874
1686822300000|2023-06-15 09:45:00|983.7|983.4|984.3|984|985|984.7|983.6|983.3|56148
1686822600000|2023-06-15 09:50:00|984.2|984.1|983.1|982.8|984.9|984.6|982.2|981.8|69527
1686822900000|2023-06-15 09:55:00|983|982.7|984|983.5|985.9|985.6|982.9|982.6|30207
1686823200000|2023-06-15 10:00:00|983.9|983.6|981.2|980.8|985.6|985.2|978.4|978|120184
1686823500000|2023-06-15 10:05:00|981.1|981|982.8|982.3|982.8|982.3|975.3|975|105865
1686823800000|2023-06-15 10:10:00|982.7|982.6|981.4|981|983.1|982.8|981.3|980.9|39661
1686824100000|2023-06-15 10:15:00|981.5|981.1|979.3|979|981.5|981.2|979.2|978.9|39023
1686824400000|2023-06-15 10:20:00|979.4|979.1|978.4|978.1|979.7|979.3|976.6|976.3|102349
1686824700000|2023-06-15 10:25:00|978.3|978|977.9|977.6|978.5|978.2|977.5|977.4|25249
1686825000000|2023-06-15 10:30:00|977.7|977.4|975.9|975.6|977.8|977.4|975.3|975|127020
1686825300000|2023-06-15 10:35:00|975.8|975.5|974.3|974|976.7|976.3|974.3|974|41065
1686825600000|2023-06-15 10:40:00|974.4|973.9|970.6|970.3|975.2|974.8|970.3|970.1|129986
1686825900000|2023-06-15 10:45:00|970.9|970.5|970.6|970.2|972.5|972.4|969.2|968.8|142500
1686826200000|2023-06-15 10:50:00|970.5|970.1|970.9|970.5|971.3|971|969.9|969.5|148031
1686826500000|2023-06-15 10:55:00|970.8|970.4|970.5|970.2|971.4|971.3|970.4|970.1|30895
1686826800000|2023-06-15 11:00:00|970.8|970.4|971.3|970.9|972.7|972.4|970.7|970.4|61817
1686827100000|2023-06-15 11:05:00|971.4|971|970.6|970.3|972.1|971.7|970.4|970.2|43901
1686827400000|2023-06-15 11:10:00|970.5|970.2|970.4|970|970.8|970.6|969.7|969.5|63016
1686827700000|2023-06-15 11:15:00|970.3|969.6|970.3|970|970.8|970.5|969.6|969.5|46641
1686828000000|2023-06-15 11:20:00|970.4|969.9|970.8|970.6|971.1|970.9|970|969.9|40708
1686828300000|2023-06-15 11:25:00|971|970.5|971.5|971.1|971.9|971.7|970.7|970.4|28228
1686828600000|2023-06-15 11:30:00|971.4|971.2|971.7|971.4|972.4|972.3|971.4|971.1|33479
1686828900000|2023-06-15 11:35:00|971.9|971.5|973.6|973.3|974.3|973.9|970.7|970.4|58743
1686829200000|2023-06-15 11:40:00|973.5|973.4|973.6|973.3|973.7|973.5|972.7|972.3|10755
1686829500000|2023-06-15 11:45:00|973.9|973.4|972.4|972|974|973.8|972.3|972|34555
1686829800000|2023-06-15 11:50:00|972.3|972.1|972.9|972.6|973.4|973.1|972.3|972|14758
1686830100000|2023-06-15 11:55:00|973|972.7|972.9|972.7|973.3|973.2|972.3|972|38659
1686830400000|2023-06-15 12:00:00|972.8|972.6|974.3|974|974.4|974.2|972.5|972.2|32962
1686830700000|2023-06-15 12:05:00|974.2|973.9|974.7|974.4|975|974.6|973.4|973.1|41999
1686831000000|2023-06-15 12:10:00|974.6|974.3|976.8|976.5|976.8|976.5|974.1|973.9|32902
1686831300000|2023-06-15 12:15:00|976.6|976.6|974.6|974.3|977.3|976.9|974.6|974.3|34737
1686831600000|2023-06-15 12:20:00|974.7|974.4|974.2|974|976.5|976.2|974.1|974|26786
1686831900000|2023-06-15 12:25:00|974.3|974.1|975.2|974.7|975.4|975|973.3|973|15455
1686832200000|2023-06-15 12:30:00|974.8|974.1|972.7|972.5|975.1|974.8|972.3|972|34039
1686832500000|2023-06-15 12:35:00|972.8|972.3|968.6|968.2|972.8|972.4|968.6|968.2|95067
1686832800000|2023-06-15 12:40:00|968.5|968.3|968.3|968|969.1|968.8|967.4|967.2|138309
1686833100000|2023-06-15 12:45:00|968.4|968.1|971.3|971.1|971.4|971.1|968.4|968.1|126897
1686833400000|2023-06-15 12:50:00|971.2|970.9|971.7|971.4|973.9|973.6|970.9|970.5|80603
1686833700000|2023-06-15 12:55:00|971.9|971.6|970.5|970.2|972.2|971.9|970.5|970.2|21699
1686834000000|2023-06-15 13:00:00|970.4|970.1|970.9|970.6|971.3|971.1|969.6|969.3|41319
1686834300000|2023-06-15 13:05:00|971|970.7|970.9|970.6|971|970.7|968.6|968.4|34995
1686834600000|2023-06-15 13:10:00|970.8|970.5|970.2|970|971.6|971.2|970.2|970|26108
1686834900000|2023-06-15 13:15:00|970.3|970.1|972.2|971.9|972.8|972.4|970|969.8|28147
1686835200000|2023-06-15 13:20:00|972.6|971.8|971.2|970.9|972.6|972.3|970.3|970|41347
1686835500000|2023-06-15 13:25:00|971.1|971.1|970.8|970.5|971.5|971.2|970|969.8|15740
1686835800000|2023-06-15 13:30:00|970.6|970.6|973.8|973.5|974.8|974.6|970.6|970.3|66073
1686836100000|2023-06-15 13:35:00|973.9|973.6|977.2|977|978|977.7|973.2|972.9|67074
1686836400000|2023-06-15 13:40:00|977.3|977.3|974.5|974.1|978.7|978.4|973.9|973.5|45344
1686836700000|2023-06-15 13:45:00|974.6|974.2|976.6|976.2|976.9|976.6|974.4|974.1|48174
1686837000000|2023-06-15 13:50:00|976.7|976.3|973.4|973.1|977.9|977.6|972.8|972.5|41820
1686837300000|2023-06-15 13:55:00|973.6|973.2|972|971.7|974.1|973.8|971.2|971|39089
1686837600000|2023-06-15 14:00:00|972.3|971.8|970.3|970.1|972.8|972.5|969.3|969|53882
1686837900000|2023-06-15 14:05:00|970.5|970.2|970.4|970.2|971.3|971.2|969.7|969.5|57098
1686838200000|2023-06-15 14:10:00|970.5|970.4|970.1|970|970.7|970.6|968.5|968.3|78990
1686838500000|2023-06-15 14:15:00|970.3|969.8|969.4|969.1|971.4|971.1|968.8|968.6|67124
1686838800000|2023-06-15 14:20:00|969.3|969|970.2|969.9|970.3|970|968.4|968.2|52944
1686839100000|2023-06-15 14:25:00|970|970|969.9|969.6|971.4|971.1|969.7|969.4|40303
1686839400000|2023-06-15 14:30:00|969.8|969.7|967.9|967.6|970.1|969.7|967.6|967.4|62812
1686839700000|2023-06-15 14:35:00|967.8|967.7|968.5|968.3|968.6|968.3|966.7|966.4|83380
1686840000000|2023-06-15 14:40:00|968.4|968.2|969.3|969|969.6|969.3|967.7|967.4|30185
1686840300000|2023-06-15 14:45:00|969.2|968.8|969.3|969.1|969.9|969.7|968.9|968.6|16176
1686840600000|2023-06-15 14:50:00|969.2|969|968.1|967.9|969.2|969|967.3|967.1|49536
1686840900000|2023-06-15 14:55:00|968|967.7|968.5|968.2|969.1|968.9|967.5|967.2|43083
1686841200000|2023-06-15 15:00:00|968.8|968.3|968|967.8|969.1|968.8|967.6|967.5|78722
1686841500000|2023-06-15 15:05:00|967.9|967.6|964|963.8|967.9|967.7|963.7|963.5|119196
1686841800000|2023-06-15 15:10:00|964.1|963.9|964.3|964.1|964.6|964.3|962.1|962|105564
1686842100000|2023-06-15 15:15:00|964.6|964.2|965.3|965.1|966.1|965.8|963.9|963.7|66554
1686842400000|2023-06-15 15:20:00|965.5|965.3|965.4|965.2|966.6|966.3|965.2|965|160035
1686842700000|2023-06-15 15:25:00|965.5|965.3|966.5|966.2|966.9|966.5|965.2|965.1|108348
1686898800000|2023-06-16 07:00:00|963.2|962.3|952.1|951.3|964.4|963.5|951.6|951|91648
1686899100000|2023-06-16 07:05:00|952|951.2|935.5|935|952|951.2|934.6|934.1|267149
1686899400000|2023-06-16 07:10:00|944.2|942.1|938.6|938.4|945.2|944.5|937.7|937|158980
1686899700000|2023-06-16 07:15:00|938.8|938.2|933.6|933.1|938.9|938.5|931|930.6|344398
1686900000000|2023-06-16 07:20:00|934.1|933.6|935.2|934.6|939.3|938.9|933.7|932.9|158915
1686900300000|2023-06-16 07:25:00|935.1|934.5|936.5|936.2|939.8|939.5|934.1|933.6|194202
1686900600000|2023-06-16 07:30:00|936.6|936.6|933.8|933.3|938.5|937.8|933.2|932.6|127645
1686900900000|2023-06-16 07:35:00|933.9|933.4|939.2|938.8|939.7|939.3|933.4|933|100482
1686901200000|2023-06-16 07:40:00|939.8|939.1|943|942.5|944|943.5|938.7|938.1|105544
1686901500000|2023-06-16 07:45:00|943.1|942.6|945.3|944.8|946.4|945.8|942.9|942.4|74943
1686901800000|2023-06-16 07:50:00|945.2|945|943.9|943.4|945.9|945.5|943.3|943|67718
1686902100000|2023-06-16 07:55:00|944.6|943.5|946.4|946|947|946.6|944.5|943.5|55472
1686902400000|2023-06-16 08:00:00|946.3|945.9|947.4|947|947.7|947.6|945.8|945.4|44709
1686902700000|2023-06-16 08:05:00|947.2|947.1|942.2|941.7|947.8|947.5|941.4|941|91455
1686903000000|2023-06-16 08:10:00|942.8|941.8|943|942.5|943.5|943.1|941.9|941.4|29820
1686903300000|2023-06-16 08:15:00|943.1|942.7|946.6|946.1|947.1|946.7|942.5|942|45571
1686903600000|2023-06-16 08:20:00|946.9|946.2|945.2|944.9|947|946.5|944.1|944|58027
1686903900000|2023-06-16 08:25:00|945.3|944.7|945.3|944.9|945.8|945.4|943.1|942.7|37971
1686904200000|2023-06-16 08:30:00|945.5|945|946.9|946.5|947.1|946.9|945|944.5|11114
1686904500000|2023-06-16 08:35:00|947|946.6|946.9|946.5|947.3|947|945.8|945.5|33580
1686904800000|2023-06-16 08:40:00|947|946.6|948.6|948.3|949|948.7|946.9|946.5|68741
1686905100000|2023-06-16 08:45:00|949.2|948.4|946.8|946.4|951|950.8|946.7|946.3|50045
1686905400000|2023-06-16 08:50:00|946.9|946.5|947.4|947|948.7|948.4|946.8|946.4|25510
1686905700000|2023-06-16 08:55:00|947.5|947.1|948.5|948.2|949.9|949.5|947.5|947.1|29067
1686906000000|2023-06-16 09:00:00|948.7|948.3|945.8|945.5|948.7|948.4|945.3|945.2|29334
1686906300000|2023-06-16 09:05:00|945.7|945.6|947.1|946.8|947.3|947|945.5|945.4|51855
1686906600000|2023-06-16 09:10:00|947.2|946.9|942.2|941.9|947.3|947.1|941.8|941.5|76778
1686906900000|2023-06-16 09:15:00|942.6|942|942.5|942.1|942.8|942.7|941.8|941.4|69692
1686907200000|2023-06-16 09:20:00|942.4|942.2|943.1|942.8|943.3|942.9|941.2|940.8|52058
1686907500000|2023-06-16 09:25:00|943|942.6|943.7|943.5|944|943.7|942.4|942.1|36493
1686907800000|2023-06-16 09:30:00|944.2|944|943.7|943.3|945|944.7|943.3|943|50060
1686908100000|2023-06-16 09:35:00|943.6|943.5|941.6|941.2|943.8|943.5|941.2|941|41121
1686908400000|2023-06-16 09:40:00|941.5|941.3|941.9|941.7|942.2|941.9|941|940.9|15513
1686908700000|2023-06-16 09:45:00|941.7|941.5|944.2|943.9|944.7|944.4|940.8|940.6|48382
1686909000000|2023-06-16 09:50:00|943.8|943.5|941.3|940.8|944.7|944.4|940.6|940.4|189229
1686909300000|2023-06-16 09:55:00|941.2|940.7|938.4|938|941.2|940.9|937.5|937.4|268453
1686909600000|2023-06-16 10:00:00|938.3|938.1|938.5|938.1|941.1|940.8|937.8|937.7|90447
1686909900000|2023-06-16 10:05:00|938.4|937.8|940.1|939.7|940.4|940|937.4|937.2|78128
1686910200000|2023-06-16 10:10:00|940.2|939.8|936.2|936|940.2|939.9|936|935.6|63967
1686910500000|2023-06-16 10:15:00|936.4|936.1|936.3|936|937.5|937.2|936.2|935.8|64638
1686910800000|2023-06-16 10:20:00|936.4|936.2|934.1|934|936.4|936.2|934.1|934|123887
1686911100000|2023-06-16 10:25:00|934.2|934.1|933.2|933|934.2|934.1|932.1|931.7|128077
1686911400000|2023-06-16 10:30:00|932.9|932.7|933.6|933.2|933.7|933.4|932.1|931.7|115151
1686911700000|2023-06-16 10:35:00|933.5|933.3|932.4|932.2|933.7|933.5|931.8|931.4|56324
1686912000000|2023-06-16 10:40:00|932.6|932.3|933.8|933.4|933.8|933.5|932.6|932.2|45600
1686912300000|2023-06-16 10:45:00|933.7|933.5|933.2|933|934.7|934.6|933.2|933|50950
1686912600000|2023-06-16 10:50:00|933.3|933.1|934|933.8|935|934.8|933.3|933.1|54562
1686912900000|2023-06-16 10:55:00|934.3|934|936.5|936.2|936.8|936.6|933.8|933.7|66626
1686913500000|2023-06-16 11:05:00|937.1|936.8|934.6|934.3|939.1|938.8|933.9|933.7|93367
1686913800000|2023-06-16 11:10:00|934.5|934.2|935.3|935.2|935.5|935.2|934.5|934.2|34181
1686914100000|2023-06-16 11:15:00|935.7|935.3|938.1|937.7|938.1|937.7|935.5|935.2|60566
1686914400000|2023-06-16 11:20:00|938|938|936.4|936|938.6|938.2|935.9|935.6|43412
1686914700000|2023-06-16 11:25:00|936.3|935.7|936.6|936.2|936.8|936.5|935.8|935.5|27090
1686915000000|2023-06-16 11:30:00|936.5|936.3|936.8|936.5|936.8|936.5|935.6|935.3|22241
1686915300000|2023-06-16 11:35:00|936.7|936.6|935.5|935.1|936.8|936.6|935.3|935|37731
1686915600000|2023-06-16 11:40:00|935.4|935.2|934.7|934.5|935.8|935.5|934.4|934.2|29631
1686915900000|2023-06-16 11:45:00|934.8|934.6|933.9|933.6|935.2|934.8|933.7|933.4|24394
1686916200000|2023-06-16 11:50:00|934.1|934|935.4|935.2|935.8|935.5|934.1|933.9|32318
1686916500000|2023-06-16 11:55:00|935.5|935.1|935.5|935.2|936.4|936.1|935.2|934.9|21027
1686916800000|2023-06-16 12:00:00|935.4|935.3|934.7|934.4|935.5|935.3|933.1|932.9|68851
1686917100000|2023-06-16 12:05:00|934.6|934.2|935|934.7|935.4|935.1|933.5|933.3|56507
1686917400000|2023-06-16 12:10:00|935.3|934.8|935.6|935.3|936.2|935.9|934.8|934.6|39444
1686917700000|2023-06-16 12:15:00|935.5|935.1|937.4|937|938.3|937.9|935.4|935.1|37815
1686918000000|2023-06-16 12:20:00|937.3|937.1|936.3|935.9|937.4|937.1|934.9|934.7|73180
1686918300000|2023-06-16 12:25:00|936.2|935.8|936.6|936.3|936.8|936.6|935.7|935.4|39576
1686918600000|2023-06-16 12:30:00|936.7|936.4|937.3|937|937.7|937.4|936.5|936.3|14357
1686918900000|2023-06-16 12:35:00|937.5|937.2|939.6|939.2|939.6|939.3|937.4|937.1|37202
1686919200000|2023-06-16 12:40:00|939.5|939.6|942|941.7|942|941.8|939.4|939.2|43261
1686919500000|2023-06-16 12:45:00|941.9|941.6|944.9|944.6|945.5|945.1|941.2|941|89160
1686919800000|2023-06-16 12:50:00|945|944.7|946.8|946.5|947.1|946.7|944.9|944.6|64888
1686920100000|2023-06-16 12:55:00|946.9|946.6|946.6|946.2|949.4|949|946.6|946.2|56698
1686920400000|2023-06-16 13:00:00|946.9|946.4|943.5|943.1|946.9|946.4|943.3|943|69792
1686920700000|2023-06-16 13:05:00|943.4|943|943.3|942.9|944|943.8|942.4|942.2|63147
1686921000000|2023-06-16 13:10:00|943.1|943|942.3|942.1|943.5|943.2|941.7|941.6|20368
1686921300000|2023-06-16 13:15:00|942.5|942.2|943.7|943.4|943.8|943.6|942.3|942.1|19951
1686921600000|2023-06-16 13:20:00|943.8|943.5|944.1|943.8|944.5|944.2|943.7|943.4|12542
1686921900000|2023-06-16 13:25:00|944.2|943.7|943|942.7|944.2|943.8|942.7|942.4|29177
1686922200000|2023-06-16 13:30:00|943.7|942.8|944.8|944.6|944.8|944.6|941.9|941.6|58631
1686922500000|2023-06-16 13:35:00|944.7|944.4|942.3|941.9|945.7|945.3|940.5|940.2|49129
1686922800000|2023-06-16 13:40:00|942.4|942|941|940.7|943.5|943.3|940.6|940.4|36592
1686923100000|2023-06-16 13:45:00|940.9|940.6|940.7|940.5|941.1|940.8|938.8|938.6|49964
1686923400000|2023-06-16 13:50:00|941|940.7|942.6|942.5|943.2|942.9|940.5|940.2|28900
1686923700000|2023-06-16 13:55:00|942.8|942.6|941.9|941.6|943.1|942.9|941.3|941|26401
1686924000000|2023-06-16 14:00:00|942.6|941.7|943.1|942.9|943.8|943.5|941.1|940.8|46263
1686924300000|2023-06-16 14:05:00|943.2|943|944.4|944.2|944.5|944.2|942.9|942.6|54012
1686924600000|2023-06-16 14:10:00|944.7|944.3|943.4|943.2|944.9|944.7|943.2|942.9|69113
1686924900000|2023-06-16 14:15:00|943.5|943.1|942.4|942.2|944.5|944.3|942.2|942|65801
1686925200000|2023-06-16 14:20:00|942.3|942|943.1|942.8|943.3|943|941.7|941.5|32799
1686925500000|2023-06-16 14:25:00|943.2|942.9|945.8|945.6|946.4|946.1|942.9|942.6|67431
1686925800000|2023-06-16 14:30:00|946.3|945.7|945.6|945.4|946.6|946.4|945.3|945|48645
1686926100000|2023-06-16 14:35:00|945.7|945.1|943.9|943.7|945.7|945.1|943.4|943.1|44153
1686926400000|2023-06-16 14:40:00|943.8|943.8|942.8|942.6|943.8|943.8|942.3|942.1|36273
1686926700000|2023-06-16 14:45:00|942.9|942.7|944|943.9|944.2|944|942.7|942.6|56954
1686927000000|2023-06-16 14:50:00|943.9|943.6|944.5|944.3|944.8|944.7|943.7|943.5|26726
1686927300000|2023-06-16 14:55:00|944.8|944.4|944.5|944.3|945.3|945.1|944.4|944.2|38508
1686927600000|2023-06-16 15:00:00|944.4|944.2|947.6|947.5|948.2|948|944.2|944|127394
1686927900000|2023-06-16 15:05:00|947.9|947.6|946.9|946.7|948.6|948.4|945.8|945.6|72027
1686928200000|2023-06-16 15:10:00|947.1|946.8|948.6|948.3|948.8|948.6|946.6|946.5|98512
1686928500000|2023-06-16 15:15:00|948.5|948.2|948.8|948.6|949.3|949|948.2|947.9|48137
1686928800000|2023-06-16 15:20:00|948.7|948.7|948.2|948|949.6|949.4|947.8|947.6|90203
1686929100000|2023-06-16 15:25:00|948.1|947.8|946.3|946.2|948.1|947.9|945.9|945.6|194795
1687158000000|2023-06-19 07:00:00|945.6|945.2|939.5|939|946.3|945.3|939.4|939|82027
1687158300000|2023-06-19 07:05:00|939.6|938.8|940.7|940|940.8|940.1|935.8|935.1|81749
1687158600000|2023-06-19 07:10:00|940.6|940.3|944.3|943.9|945|944.6|940.3|939.9|50269
1687158900000|2023-06-19 07:15:00|944.2|943.8|946.2|945.7|946.5|946.2|943.3|942.9|53926
1687159200000|2023-06-19 07:20:00|946.1|945.8|948.3|948|948.5|948.1|945.4|945|62954
1687159500000|2023-06-19 07:25:00|948.4|947.9|950.9|950.6|953.4|953|948.2|947.8|74943
1687159800000|2023-06-19 07:30:00|951.3|950.8|953.3|952.9|953.4|952.9|950.2|949.8|38399
1687160100000|2023-06-19 07:35:00|953.2|953|954|953.3|956.7|956.4|952.4|952|66801
1687160400000|2023-06-19 07:40:00|954.1|953.6|952.4|952.1|955.4|954.9|952.2|952|67050
1687160700000|2023-06-19 07:45:00|952.3|952.2|950.6|950.2|952.6|952.2|947|946.7|74746
1687161000000|2023-06-19 07:50:00|950.5|950|950|949.7|951.5|951.4|949.5|949.2|53749
1687161300000|2023-06-19 07:55:00|950.1|949.9|945.4|945|950.8|950.5|944|943.6|87314
1687161600000|2023-06-19 08:00:00|945.3|945.1|947.1|946.7|947.4|947.2|944.2|943.8|40965
1687161900000|2023-06-19 08:05:00|947|946.6|946.3|945.9|947|946.7|945.9|945.4|10498
1687162200000|2023-06-19 08:10:00|946.2|945.8|945.1|944.9|947|946.6|945.1|944.8|19903
1687162500000|2023-06-19 08:15:00|945.2|945|944.5|944.2|946.2|945.8|944.2|944.1|12236
1687162800000|2023-06-19 08:20:00|944.3|944.1|946.2|945.8|946.2|945.8|943.5|943.2|43208
1687163100000|2023-06-19 08:25:00|946.3|945.9|947.5|947.3|948.1|947.8|945.4|945|44549
1687163400000|2023-06-19 08:30:00|947.3|947|948.3|947.9|949.8|949.4|947.2|946.8|54075
1687163700000|2023-06-19 08:35:00|948.4|948.1|948|947.7|948.9|948.5|947.2|947|15664
1687164000000|2023-06-19 08:40:00|948.3|947.8|949.1|948.8|949.4|949.1|947.9|947.5|20708
1687164300000|2023-06-19 08:45:00|949|948.9|948.9|948.6|949|948.9|947.5|947.3|20777
1687164600000|2023-06-19 08:50:00|948.8|948.5|949.1|948.8|949.7|949.5|947.9|947.8|16030
1687164900000|2023-06-19 08:55:00|949|948.9|949.6|949.4|950.3|950|948.7|948.5|15958
1687165200000|2023-06-19 09:00:00|949.5|949.3|948.9|948.6|949.6|949.3|948.5|948.2|12103
1687165500000|2023-06-19 09:05:00|949|948.7|950.2|950|950.2|950|949|948.7|17212
1687165800000|2023-06-19 09:10:00|950.1|949.8|950.3|950|950.4|950.2|948.8|948.6|16877
1687166100000|2023-06-19 09:15:00|950.2|949.9|949.1|948.8|950.2|949.9|949|948.8|37515
1687166400000|2023-06-19 09:20:00|949.2|949.1|950.3|949.9|951.1|950.8|949.1|948.9|17982
1687166700000|2023-06-19 09:25:00|950.4|950|948.2|948|950.4|950|947.6|947.4|20838
1687167000000|2023-06-19 09:30:00|948.1|947.8|947.9|947.7|948.7|948.5|947.7|947.4|23408
1687167300000|2023-06-19 09:35:00|948.1|947.8|949.4|949.1|949.6|949.3|947.9|947.7|8783
1687167600000|2023-06-19 09:40:00|949.3|949|949.6|949.4|950|949.7|948.9|948.8|14067
1687167900000|2023-06-19 09:45:00|949.9|949.5|949.2|948.9|950.3|950.1|948.6|948.3|13069
1687168200000|2023-06-19 09:50:00|949.1|949|949.6|949.3|949.7|949.4|948.8|948.6|42990
1687168500000|2023-06-19 09:55:00|949.7|949.4|950.4|950.1|950.9|950.6|949.4|949.2|15449
1687168800000|2023-06-19 10:00:00|950.3|950.2|950.4|950.1|950.6|950.2|949.6|949.3|25088
1687169100000|2023-06-19 10:05:00|950.2|950|950.1|949.8|950.6|950.3|949.3|949.2|32429
1687169400000|2023-06-19 10:10:00|950.4|949.9|950|949.7|950.6|950.3|949.8|949.5|11350
1687169700000|2023-06-19 10:15:00|950.1|949.8|947.6|947.4|950.1|949.8|947.2|947|39929
1687170000000|2023-06-19 10:20:00|947.5|947.3|946.7|946.4|947.9|947.6|946|945.9|17927
1687170300000|2023-06-19 10:25:00|946.6|946.5|947.1|946.8|947.2|946.9|946|945.9|11056
1687170600000|2023-06-19 10:30:00|947|947|946.8|946.6|947.1|947|946.4|946.2|38989
1687170900000|2023-06-19 10:35:00|946.7|946.4|946.9|946.6|947.1|946.9|946|945.8|37138
1687171200000|2023-06-19 10:40:00|946.8|946.5|946|945.8|947|946.7|945.9|945.7|14416
1687171500000|2023-06-19 10:45:00|946.3|945.7|945.5|945.2|946.7|946.5|945.4|945.2|9409
1687171800000|2023-06-19 10:50:00|945.4|945|946|945.7|946.2|945.9|945.1|945|6278
1687172100000|2023-06-19 10:55:00|945.9|945.6|945.8|945.5|946.1|945.8|945|944.9|7248
1687172400000|2023-06-19 11:00:00|945.5|945.1|945.7|945.4|945.9|945.6|945.3|945|10544
1687172700000|2023-06-19 11:05:00|946.2|945.5|945.9|945.6|946.5|946.1|944.9|944.6|12466
1687173000000|2023-06-19 11:10:00|945.8|945.5|947.5|947.2|947.5|947.3|945.7|945.5|22023
1687173300000|2023-06-19 11:15:00|947.7|947.3|948.1|947.8|948.3|948|947.4|947.2|10238
1687173600000|2023-06-19 11:20:00|948.2|947.9|948|947.8|948.6|948.4|947.9|947.7|24495
1687173900000|2023-06-19 11:25:00|948.2|947.9|948.5|948.2|948.5|948.3|947.7|947.4|6289
1687174200000|2023-06-19 11:30:00|948.4|947.9|947.7|947.5|948.4|947.9|947.4|947.2|6705
1687174500000|2023-06-19 11:35:00|948.1|947.8|947.3|947|948.1|947.8|946.9|946.7|13203
1687174800000|2023-06-19 11:40:00|947.2|946.7|947.4|947.1|948|947.8|946.8|946.7|14622
1687175100000|2023-06-19 11:45:00|947.3|946.9|947.4|947.1|948|947.7|947.1|946.9|17758
1687175400000|2023-06-19 11:50:00|947.3|947|947.6|947.4|947.7|947.6|946.9|946.7|13876
1687175700000|2023-06-19 11:55:00|947.7|947.6|948.3|948.1|948.7|948.5|947.7|947.6|22324
1687176000000|2023-06-19 12:00:00|948.4|948.2|948.3|948.2|948.5|948.4|947.8|947.6|11923
1687176300000|2023-06-19 12:05:00|948.2|948.1|948.5|948.3|948.6|948.4|947.8|947.6|8019
1687176600000|2023-06-19 12:10:00|948.7|948.4|950.2|949.9|950.4|950.1|948.6|948.4|25598
1687176900000|2023-06-19 12:15:00|950.4|950|950.4|950.1|950.6|950.5|950|949.8|26766
1687177200000|2023-06-19 12:20:00|950.3|950.2|952.2|952.1|953.2|952.9|950.2|950.2|51151
1687177500000|2023-06-19 12:25:00|952.1|952|952.4|952.1|953|952.7|952.1|951.9|20716
1687177800000|2023-06-19 12:30:00|952.3|952.2|951.1|950.9|952.3|952.2|951|950.7|21815
1687178100000|2023-06-19 12:35:00|951.2|951|951.2|951|951.7|951.5|951.1|950.8|6326
1687178400000|2023-06-19 12:40:00|951.1|950.7|950.6|950.3|951.7|951.5|950.5|950.3|14462
1687178700000|2023-06-19 12:45:00|950.5|950.4|950.7|950.4|951.6|951.2|950.5|950.3|11018
1687179000000|2023-06-19 12:50:00|950.6|950.5|949.2|949|950.8|950.6|949.2|949|15492
1687179300000|2023-06-19 12:55:00|949.1|948.8|949|948.7|949.2|948.9|948.6|948.3|10035
1687179600000|2023-06-19 13:00:00|948.9|948.6|948.4|948.2|949|948.6|948.3|948|12142
1687179900000|2023-06-19 13:05:00|948.3|948.1|949|948.8|949|948.8|948.3|948.1|2735
1687180200000|2023-06-19 13:10:00|948.9|948.7|948.7|948.4|949.5|949.3|948.6|948.4|6884
1687180500000|2023-06-19 13:15:00|948.6|948.2|947|946.8|948.6|948.2|946.9|946.6|35902
1687180800000|2023-06-19 13:20:00|946.9|946.6|947.3|947|947.9|947.7|946.7|946.5|19948
1687181100000|2023-06-19 13:25:00|947.4|947.1|948.1|947.8|948.2|948|947.3|947|5815
1687181400000|2023-06-19 13:30:00|948.2|947.9|946.4|946.1|948.4|948.2|946.2|946|22152
1687181700000|2023-06-19 13:35:00|946.5|946.2|945.9|945.6|946.5|946.2|944.8|944.6|17141
1687182000000|2023-06-19 13:40:00|946|945.7|946.9|946.7|947.1|946.8|945.9|945.6|14240
1687182300000|2023-06-19 13:45:00|946.7|946.6|947.2|947|947.5|947.2|946.3|946.2|16211
1687182600000|2023-06-19 13:50:00|947.1|947.1|946.7|946.5|947.3|947.1|946.5|946.3|6295
1687182900000|2023-06-19 13:55:00|946.8|946.6|946.2|946|947.1|946.9|946.2|946|16737
1687183200000|2023-06-19 14:00:00|946.3|945.9|945.8|945.6|946.3|946|945.5|945.3|13257
1687183500000|2023-06-19 14:05:00|945.7|945.4|946|945.8|946.5|946.3|945.6|945.4|20416
1687183800000|2023-06-19 14:10:00|945.9|945.7|945.5|945.4|945.9|945.8|945.4|945.2|13844
1687184100000|2023-06-19 14:15:00|945.4|945.2|945.1|944.8|945.6|945.5|943.9|943.7|36420
1687184400000|2023-06-19 14:20:00|945.3|945|944.8|944.6|945.3|945|944.1|943.9|26673
1687184700000|2023-06-19 14:25:00|944.7|944.5|944.5|944.3|944.9|944.7|944.5|944.3|24211
1687185000000|2023-06-19 14:30:00|944.4|944.2|943.6|943.3|944.5|944.4|943.6|943.3|9750
1687185300000|2023-06-19 14:35:00|943.5|943.4|942.8|942.6|943.8|943.6|942.5|942.4|25862
1687185600000|2023-06-19 14:40:00|942.9|942.7|942.8|942.7|943.2|942.9|942.5|942.3|26167
1687185900000|2023-06-19 14:45:00|943|942.6|942.2|942|943.1|943|942.1|942|18595
1687186200000|2023-06-19 14:50:00|942.3|942.2|942.6|942.3|943.1|943|942.3|942.2|9680
1687186500000|2023-06-19 14:55:00|942.5|942.4|943.2|943.1|943.2|943.1|942.1|941.9|13561
1687186800000|2023-06-19 15:00:00|943.5|943.3|943.1|943|943.8|943.6|942.7|942.5|51898
1687187100000|2023-06-19 15:05:00|943.3|943.2|942.9|942.7|943.8|943.7|942.1|941.9|72587
1687187400000|2023-06-19 15:10:00|943|942.8|942.9|942.7|943.2|943.1|942.7|942.5|36259
1687187700000|2023-06-19 15:15:00|943|942.8|943.1|942.9|943.7|943.5|942.9|942.7|57667
1687188000000|2023-06-19 15:20:00|943|942.7|943.4|943.3|943.7|943.5|942.9|942.7|57082
1687188300000|2023-06-19 15:25:00|943.3|943.2|942|941.9|943.4|943.2|941.7|941.5|80081
1687244400000|2023-06-20 07:00:00|935.9|934.4|939.3|938.6|940|939.5|934.2|933.4|46019
1687244700000|2023-06-20 07:05:00|939.5|938.4|940.8|940.2|941.1|940.5|939|938.2|20379
1687245000000|2023-06-20 07:10:00|940.7|940|943.6|943.1|944|943.5|940.1|939.6|18289
1687245300000|2023-06-20 07:15:00|943.7|943.2|938.7|938.3|943.7|943.3|938.6|938.1|45587
1687245600000|2023-06-20 07:20:00|938.4|937.8|939.8|939.5|940.8|940.3|938.1|937.7|21129
1687245900000|2023-06-20 07:25:00|939.7|939.4|939|938.5|940.2|939.8|938.5|938.1|17506
1687246200000|2023-06-20 07:30:00|938.9|938.4|939.1|938.8|940.4|940|938.3|938|28308
1687246500000|2023-06-20 07:35:00|939.2|938.7|937.8|937.4|939.4|939|937.6|937.2|40682
1687246800000|2023-06-20 07:40:00|937.9|937.5|938.1|937.9|938.8|938.5|936.4|936.1|26042
1687247100000|2023-06-20 07:45:00|938.2|937.3|939.4|939|939.5|939.2|937.6|937.3|11980
1687247400000|2023-06-20 07:50:00|939.5|939.1|939.7|939.3|939.9|939.7|938.8|938.4|34240
1687247700000|2023-06-20 07:55:00|939.5|939.1|940.3|940|940.9|940.5|938.2|937.8|42992
1687248000000|2023-06-20 08:00:00|940.5|940.2|937|936.7|940.6|940.2|936.9|936.7|18810
1687248300000|2023-06-20 08:05:00|936.9|937|937.2|936.8|937.6|937.2|935.8|935.5|23678
1687248600000|2023-06-20 08:10:00|937.1|936.9|936.4|936.1|937.2|937|935.7|935.4|17232
1687248900000|2023-06-20 08:15:00|936.3|936.2|936.9|936.6|937.5|937.2|936.2|936|12100
1687249200000|2023-06-20 08:20:00|936.8|936.5|936.6|936.5|937.2|937|936|935.7|23136
1687249500000|2023-06-20 08:25:00|936.5|936.3|935.1|934.9|936.5|936.3|934.3|934.1|20659
1687249800000|2023-06-20 08:30:00|935.3|935|933.1|932.8|935.8|935.5|933.1|932.8|44987
1687250100000|2023-06-20 08:35:00|933.2|932.9|933|932.8|933.5|933.1|932.2|932|36576
1687250400000|2023-06-20 08:40:00|932.9|932.6|934.2|934|934.6|934.3|932.6|932.3|35688
1687250700000|2023-06-20 08:45:00|934.1|933.8|933.3|933|934.2|933.9|933.1|932.8|19978
1687251000000|2023-06-20 08:50:00|933.5|933.1|932.4|932.1|933.5|933.2|932.1|932|20150
1687251300000|2023-06-20 08:55:00|932.3|932.2|932|931.8|932.3|932.2|931.4|931.1|22162
1687251600000|2023-06-20 09:00:00|932.1|931.6|931.4|931.1|932.2|932|931.3|931.1|32242
1687251900000|2023-06-20 09:05:00|931.5|931.2|932|931.7|932.3|932.1|931.1|931|31451
1687252200000|2023-06-20 09:10:00|931.9|931.6|931.9|931.7|932.4|932.1|931.4|931.1|23446
1687252500000|2023-06-20 09:15:00|932|931.8|931.9|931.7|932.5|932.2|931|930.9|51500
1687252800000|2023-06-20 09:20:00|931.8|931.6|931.4|931.2|932.2|931.9|931.2|930.9|13606
1687253100000|2023-06-20 09:25:00|931.5|931.3|931.2|930.9|931.8|931.5|931|930.9|18611
1687253400000|2023-06-20 09:30:00|931.1|930.8|931.3|931|931.6|931.4|930.6|930.5|35180
1687253700000|2023-06-20 09:35:00|931.2|930.9|932.1|931.9|932.1|931.9|931|930.7|4080
1687254000000|2023-06-20 09:40:00|932|931.7|932.6|932.3|933|932.8|931.8|931.5|18102
1687254300000|2023-06-20 09:45:00|932.5|932.2|932.7|932.4|932.7|932.4|931.9|931.8|29424
1687254600000|2023-06-20 09:50:00|932.6|932.3|933.6|933.3|934|933.7|932.5|932.2|12021
1687254900000|2023-06-20 09:55:00|934.1|933.4|933.8|933.6|934.4|934.1|933.4|933.1|16106
1687255200000|2023-06-20 10:00:00|934.3|934.1|933.8|933.5|934.3|934.1|933.4|933.1|9406
1687255500000|2023-06-20 10:05:00|933.7|933.4|932.5|932.3|933.7|933.4|932.5|932.3|11562
1687255800000|2023-06-20 10:10:00|932.7|932.4|932|931.8|932.7|932.4|932|931.8|30625
1687256100000|2023-06-20 10:15:00|932.1|931.9|931.9|931.7|932.4|932.2|931.5|931.2|16362
1687256400000|2023-06-20 10:20:00|931.8|931.5|932.9|932.6|932.9|932.7|931.7|931.5|11723
1687256700000|2023-06-20 10:25:00|933|932.7|931.5|931.4|933.2|933|931.5|931.2|23041
1687257000000|2023-06-20 10:30:00|931.7|931.5|932.6|932.3|932.7|932.5|931.5|931.4|12969
1687257300000|2023-06-20 10:35:00|932.5|932.2|932.3|932.1|932.5|932.3|931.5|931.2|6632
1687257600000|2023-06-20 10:40:00|932.6|932|932.3|932.1|933|932.7|931.7|931.6|37653
1687257900000|2023-06-20 10:45:00|932.7|932.2|932.6|932.4|932.7|932.4|931.8|931.7|34534
1687258200000|2023-06-20 10:50:00|932.5|932.3|933|932.7|933.1|932.8|931.7|931.5|26442
1687258500000|2023-06-20 10:55:00|933.2|932.8|934.5|934.3|934.6|934.3|933|932.7|19827
1687258800000|2023-06-20 11:00:00|934.7|934.4|934.9|934.6|934.9|934.6|933.7|933.4|18850
1687259100000|2023-06-20 11:05:00|934.8|934.5|934.3|934|934.9|934.6|934.1|933.7|16695
1687259400000|2023-06-20 11:10:00|934.2|934.1|932.9|932.7|934.3|934.1|932.9|932.6|15975
1687259700000|2023-06-20 11:15:00|933.1|932.9|933.2|933|933.5|933.2|932.5|932.2|14029
1687260000000|2023-06-20 11:20:00|933.1|932.9|932.8|932.7|933.4|933.2|932.8|932.7|9044
1687260300000|2023-06-20 11:25:00|932.9|933|932.9|932.7|933.4|933.2|932.4|932.1|18793
1687260600000|2023-06-20 11:30:00|933|932.8|932.7|932.4|933|932.8|932|931.9|19278
1687260900000|2023-06-20 11:35:00|932.6|932.3|933|932.7|933|932.8|932.3|932.1|7681
1687261200000|2023-06-20 11:40:00|932.9|932.6|933.8|933.5|933.9|933.7|932.8|932.6|9918
1687261500000|2023-06-20 11:45:00|933.9|933.6|932.8|932.6|934|933.8|932.8|932.6|26815
1687261800000|2023-06-20 11:50:00|932.7|932.5|933.1|933|933.4|933.3|932.6|932.5|6012
1687262100000|2023-06-20 11:55:00|933|932.9|933|932.8|933.5|933.3|932.8|932.5|11716
1687262400000|2023-06-20 12:00:00|933.3|932.9|933|932.7|933.7|933.5|932.8|932.6|12280
1687262700000|2023-06-20 12:05:00|932.7|932.6|933.3|933|933.4|933.1|932.5|932.3|12252
1687263000000|2023-06-20 12:10:00|933.2|932.9|933.9|933.8|934.3|934.1|933|932.8|12802
1687263300000|2023-06-20 12:15:00|934.1|933.9|934|933.8|934.7|934.5|934|933.7|22159
1687263600000|2023-06-20 12:20:00|933.9|933.6|935.3|935|936.3|936|933.8|933.5|42062
1687263900000|2023-06-20 12:25:00|935|935.1|935.3|934.8|935.9|935.6|934.9|934.7|14065
1687264200000|2023-06-20 12:30:00|935.2|934.9|936.1|935.8|936.1|935.8|935.2|934.9|13224
1687264500000|2023-06-20 12:35:00|936|935.7|935.4|935.1|936.1|935.9|935.2|935.1|20957
1687264800000|2023-06-20 12:40:00|935.3|934.9|935.2|934.9|935.3|935|934.7|934.4|11093
1687265100000|2023-06-20 12:45:00|935.1|934.8|935.9|935.7|936.2|935.9|934.7|934.5|8889
1687265400000|2023-06-20 12:50:00|936.2|935.6|936.6|936.4|936.8|936.4|935.8|935.5|14546
1687265700000|2023-06-20 12:55:00|936.5|936.1|936.1|935.8|936.5|936.2|935.7|935.4|5079
1687266000000|2023-06-20 13:00:00|935.9|935.9|936.2|935.9|936.3|936.1|935.6|935.4|15140
1687266300000|2023-06-20 13:05:00|936.1|936|937.2|936.9|937.2|937|935.9|935.7|15897
1687266600000|2023-06-20 13:10:00|937.3|937|938.4|938.2|938.4|938.3|937.3|936.9|14583
1687266900000|2023-06-20 13:15:00|938.2|938.1|938.5|938.2|939.2|939|937.6|937.3|16421
1687267200000|2023-06-20 13:20:00|938.4|938.3|937|936.8|938.7|938.4|936.8|936.6|25346
1687267500000|2023-06-20 13:25:00|937.1|936.9|936.2|936|938.1|937.7|935.6|935.3|93382
1687267800000|2023-06-20 13:30:00|936.3|935.8|933.7|933.5|936.8|936.4|933.6|933.3|56508
1687268100000|2023-06-20 13:35:00|933.6|932.8|933.7|933.4|933.9|933.7|931.8|931.5|27718
1687268400000|2023-06-20 13:40:00|933.6|933.1|934.1|933.8|934.1|933.8|931.7|931.5|25043
1687268700000|2023-06-20 13:45:00|934|933.5|931.3|931.1|934|933.5|931.3|931|26874
1687269000000|2023-06-20 13:50:00|931.2|931|932.2|932.1|932.7|932.4|931|930.7|40746
1687269300000|2023-06-20 13:55:00|932.5|932.2|933.5|933.2|933.6|933.3|931.9|931.6|22210
1687269600000|2023-06-20 14:00:00|933.4|933.3|931.7|931.4|933.5|933.3|931.5|931.2|21223
1687269900000|2023-06-20 14:05:00|931.8|931.7|932.6|932.3|933.2|932.9|931.5|931.3|31163
1687270200000|2023-06-20 14:10:00|932.7|932.4|932.8|932.5|933.8|933.5|932.3|932.2|36565
1687270500000|2023-06-20 14:15:00|932.7|932.6|931.7|931.4|933|932.8|931.5|931.3|23659
1687270800000|2023-06-20 14:20:00|931.8|931.2|931.2|931|931.8|931.7|931|930.7|24725
1687271100000|2023-06-20 14:25:00|931.1|930.9|932|931.8|932.2|932|930.8|930.6|25632
1687271400000|2023-06-20 14:30:00|931.9|932|932.8|932.6|933.1|932.8|931.9|931.8|11216
1687271700000|2023-06-20 14:35:00|932.6|932.5|932.7|932.5|933.4|933.2|932|931.8|44387
1687272000000|2023-06-20 14:40:00|932.6|932.3|934.1|933.9|934.3|934.1|932.5|932.3|35415
1687272300000|2023-06-20 14:45:00|934|933.7|933.6|933.4|934.2|934.1|933.3|933|16147
1687272600000|2023-06-20 14:50:00|933.5|933.3|932.4|932.1|933.5|933.3|932|931.8|19012
1687272900000|2023-06-20 14:55:00|932.3|932|933|932.8|933|932.8|932|931.7|23349
1687273200000|2023-06-20 15:00:00|933.4|932.9|934.2|934|934.9|934.7|933.2|932.9|32910
1687273500000|2023-06-20 15:05:00|934.3|934.1|934|933.9|935|934.8|934|933.9|20900
1687273800000|2023-06-20 15:10:00|933.8|933.7|934|933.8|934|933.8|933.4|933.2|13738
1687274100000|2023-06-20 15:15:00|933.8|933.6|934|933.8|934.5|934.2|933.7|933.6|16154
1687274400000|2023-06-20 15:20:00|933.9|933.9|933.2|933.1|934|933.9|933.1|933|36762
1687274700000|2023-06-20 15:25:00|933.3|933.2|933.1|932.9|933.8|933.7|933.1|932.9|78915
1687330800000|2023-06-21 07:00:00|933.4|931.5|926.1|925.2|933.5|932.1|926.1|925.2|95525
1687331100000|2023-06-21 07:05:00|925.8|925.3|929.7|929.2|931.1|930.4|925.5|925|45022
1687331400000|2023-06-21 07:10:00|929.5|929.3|933.5|933|933.5|933.1|929.4|929.3|38744
1687331700000|2023-06-21 07:15:00|933.3|933.1|940.2|940|941.3|940.9|933.2|932.9|69706
1687332000000|2023-06-21 07:20:00|939.9|939.5|936.6|936.2|940.7|940.1|934.9|934.4|104835
1687332300000|2023-06-21 07:25:00|936.5|936.1|940.1|939.8|940.7|940.3|936.4|936.1|50859
1687332600000|2023-06-21 07:30:00|940.3|939.9|943.1|942.8|944.7|944.4|940.1|939.7|124024
1687332900000|2023-06-21 07:35:00|943|941.9|943|942.7|943.7|943.3|941.9|941.7|39212
1687333200000|2023-06-21 07:40:00|943.1|942.8|944.7|944.3|945|944.8|942.9|942.6|63697
1687333500000|2023-06-21 07:45:00|944.6|944.2|944.4|944|944.6|944.2|941.5|941.2|59054
1687333800000|2023-06-21 07:50:00|944.3|944.1|943|942.7|944.4|944.1|942.2|942|28738
1687334100000|2023-06-21 07:55:00|943.2|942.9|944.1|943.8|944.6|944.3|943.2|942.9|29436
1687334400000|2023-06-21 08:00:00|944.9|944.6|945.2|944.8|945.2|944.8|943.7|943.4|56806
1687334700000|2023-06-21 08:05:00|945.6|944.9|949.4|949.2|949.4|949.2|945.2|944.9|65679
1687335000000|2023-06-21 08:10:00|949.6|949.3|945.9|945.6|950.7|950.5|945.8|945.6|75925
1687335300000|2023-06-21 08:15:00|946.2|945.7|948|947.7|948.3|948.1|946.2|945.6|27646
1687335600000|2023-06-21 08:20:00|948.2|947.8|948|947.7|948.4|948.2|947.4|947|34636
1687335900000|2023-06-21 08:25:00|948.4|947.8|946.8|946.4|948.4|948.2|945.9|945.5|68065
1687336200000|2023-06-21 08:30:00|946.7|946.5|949|948.6|949.3|949|946.7|946.4|29578
1687336500000|2023-06-21 08:35:00|948.9|948.9|947.6|947.3|949.2|948.9|947.6|947.3|16871
1687336800000|2023-06-21 08:40:00|947.9|947.4|946.7|946.4|948.2|947.9|946.7|946.4|23394
1687337100000|2023-06-21 08:45:00|946.8|946.5|946.4|946.1|947.1|946.9|946.1|946|14732
1687337400000|2023-06-21 08:50:00|946.3|946.2|946.5|946.2|946.9|946.6|946.2|946|12148
1687337700000|2023-06-21 08:55:00|946.6|946.3|947|946.7|947|946.7|946.3|946.1|15450
1687338000000|2023-06-21 09:00:00|946.9|946.8|947|946.7|947.4|947.2|946.4|946.1|11956
1687338300000|2023-06-21 09:05:00|946.9|946.6|947.2|947|947.9|947.6|946.8|946.6|18466
1687338600000|2023-06-21 09:10:00|947.1|947.1|948.4|948.2|948.4|948.2|947.1|947|5621
1687338900000|2023-06-21 09:15:00|948.3|948.1|950.4|950.2|950.5|950.4|948.3|948.1|50774
1687339200000|2023-06-21 09:20:00|950.2|949.9|949.1|948.8|950.7|950.5|948.9|948.6|42071
1687339500000|2023-06-21 09:25:00|949|948.7|950.3|950.1|950.4|950.3|948|947.6|27098
1687339800000|2023-06-21 09:30:00|950.8|950.2|948.6|948.3|950.9|950.6|948.6|948.3|32016
1687340100000|2023-06-21 09:35:00|948.4|948.2|948|947.7|948.8|948.5|947.3|947|59802
1687340400000|2023-06-21 09:40:00|947.9|947.8|948.7|948.5|948.7|948.5|947.5|947.3|19289
1687340700000|2023-06-21 09:45:00|948.9|948.6|948.8|948.5|949.7|949.4|948.8|948.5|15235
1687341000000|2023-06-21 09:50:00|948.9|948.6|948|947.8|949.1|948.9|948|947.8|9031
1687341300000|2023-06-21 09:55:00|948.1|947.9|948.3|948.1|949.3|949.1|948.1|947.8|18693
1687341600000|2023-06-21 10:00:00|948.4|948|948.8|948.6|949|948.7|948.3|948|12179
1687341900000|2023-06-21 10:05:00|948.7|948.4|949.7|949.5|949.8|949.6|948.6|948.4|13598
1687342200000|2023-06-21 10:10:00|949.6|949.3|950.1|949.9|950.3|950|949.5|949.2|32016
1687342500000|2023-06-21 10:15:00|950|949.6|950.1|949.9|950.1|949.9|949.7|949.4|6985
1687342800000|2023-06-21 10:20:00|950|949.7|949.7|949.5|950.3|950.1|949.5|949.3|5714
1687343100000|2023-06-21 10:25:00|949.6|949.4|950.9|950.6|951|950.8|949.5|949.4|57112
1687343400000|2023-06-21 10:30:00|951|950.7|949.9|949.6|951.6|951.3|949.9|949.6|44600
1687343700000|2023-06-21 10:35:00|949.8|949.2|949.9|949.7|950.7|950.4|949.3|949.1|16357
1687344000000|2023-06-21 10:40:00|950|949.9|948.9|948.6|950.2|949.9|948.8|948.5|13813
1687344300000|2023-06-21 10:45:00|948.8|948.5|947.8|947.5|948.9|948.8|947.3|947.1|15304
1687344600000|2023-06-21 10:50:00|947.7|947.6|948|947.7|949.1|948.8|947.7|947.6|20161
1687344900000|2023-06-21 10:55:00|947.9|947.5|946.3|946.1|947.9|947.6|945.6|945.5|17102
1687345200000|2023-06-21 11:00:00|947.1|946.9|946.1|945.8|947.3|947|946.1|945.7|9267
1687345500000|2023-06-21 11:05:00|945.8|945.5|945|944.8|946.2|945.9|945|944.7|15197
1687345800000|2023-06-21 11:10:00|944.8|944.5|945.9|945.6|946.3|946|944.8|944.4|20460
1687346100000|2023-06-21 11:15:00|946|945.7|944.5|944.2|946.1|945.9|944.5|944.2|2871
1687346400000|2023-06-21 11:20:00|944.4|944|944.1|944|944.5|944.2|943.7|943.4|26830
1687346700000|2023-06-21 11:25:00|944.2|943.9|943.9|943.6|944.3|944.1|943.5|943.3|37132
1687347000000|2023-06-21 11:30:00|943.8|943.5|944.4|944.1|944.7|944.5|943.4|943.1|8943
1687347300000|2023-06-21 11:35:00|944.5|944.2|944.1|943.9|945|944.7|943.9|943.7|5360
1687347600000|2023-06-21 11:40:00|944.2|943.8|943.5|943.2|944.3|944.2|943.2|943|3661
1687347900000|2023-06-21 11:45:00|943.4|943.1|942.7|942.4|943.5|943.2|942|941.6|15566
1687348200000|2023-06-21 11:50:00|942.6|942.3|941.2|941|942.6|942.3|941|940.6|14713
1687348500000|2023-06-21 11:55:00|941.1|940.7|940.6|940.3|941.4|941|940.5|940.2|10285
1687348800000|2023-06-21 12:00:00|940.5|940.2|939.5|939.1|940.7|940.4|939.4|939.1|26592
1687349100000|2023-06-21 12:05:00|939.6|939.2|940.7|940.6|940.8|940.7|939|938.6|13277
1687349400000|2023-06-21 12:10:00|940.8|940.5|941.4|941.1|941.5|941.2|940.7|940.5|16585
1687349700000|2023-06-21 12:15:00|941.3|941|941.5|941.3|941.6|941.4|941.2|940.9|14664
1687350000000|2023-06-21 12:20:00|941.6|941.4|942.9|942.7|943|942.7|941|940.7|13536
1687350300000|2023-06-21 12:25:00|942.8|942.6|942.9|942.6|943.4|943.2|942.7|942.4|7586
1687350600000|2023-06-21 12:30:00|943|942.8|943|942.6|944.1|943.9|942.4|942|25956
1687350900000|2023-06-21 12:35:00|942.9|942.7|942.1|941.8|943.2|942.8|941.9|941.6|13552
1687351200000|2023-06-21 12:40:00|942.4|941.9|941.8|941.6|942.6|942.3|941.5|941.3|6298
1687351500000|2023-06-21 12:45:00|941.9|941.5|941.9|941.7|942|941.7|941.2|941|11107
1687351800000|2023-06-21 12:50:00|942|941.8|941|940.8|942.1|941.8|940.8|940.5|29228
1687352100000|2023-06-21 12:55:00|941.1|941|939.5|939.2|941.2|941|939.2|939|32361
1687352400000|2023-06-21 13:00:00|939.8|939.3|939.9|939.6|940.3|940.1|939.4|939.1|26101
1687352700000|2023-06-21 13:05:00|940|939.7|939|938.7|940.2|939.9|938.6|938.3|37308
1687353000000|2023-06-21 13:10:00|939.3|938.8|939.8|939.6|939.8|939.6|939.1|938.8|41660
1687353300000|2023-06-21 13:15:00|939.9|939.5|939.4|939.1|940.9|940.6|938.9|938.6|17769
1687353600000|2023-06-21 13:20:00|939.3|939|938.2|937.9|939.3|939|938.1|937.9|28465
1687353900000|2023-06-21 13:25:00|938.3|938|937.7|937.4|938.5|938.2|937.5|937.4|16078
1687354200000|2023-06-21 13:30:00|937.6|937.3|937.8|937.5|939.2|938.9|936.9|936.6|27896
1687354500000|2023-06-21 13:35:00|937.9|937.6|939.2|939|940|939.7|937.9|937.5|37706
1687354800000|2023-06-21 13:40:00|939.1|938.9|940.5|940.3|941|940.8|938.1|937.7|41492
1687355100000|2023-06-21 13:45:00|940.6|940.4|941.4|941.1|942.3|942.1|940.6|940.3|47959
1687355400000|2023-06-21 13:50:00|941.3|941.2|942.1|941.9|942.1|942|940.8|940.6|24053
1687355700000|2023-06-21 13:55:00|941.8|941.8|940|939.8|941.9|942|939.7|939.4|75623
1687356000000|2023-06-21 14:00:00|940.1|939.9|940.3|940.1|940.6|940.3|939.6|939.5|20707
1687356300000|2023-06-21 14:05:00|940.4|940.2|940.5|940.2|940.8|940.5|939.2|939|30584
1687356600000|2023-06-21 14:10:00|940.4|940.3|942|941.8|942.7|942.5|940.4|940.2|32805
1687356900000|2023-06-21 14:15:00|941.9|941.7|941.9|941.6|942.3|942|941.2|940.9|55582
1687357200000|2023-06-21 14:20:00|941.7|941.7|942.3|942.1|942.9|942.7|941.6|941.4|58186
1687357500000|2023-06-21 14:25:00|942.2|942|942.1|941.8|942.3|942.2|941.7|941.4|52226
1687357800000|2023-06-21 14:30:00|942|941.9|941.7|941.5|942.4|942.3|941.5|941.4|58711
1687358100000|2023-06-21 14:35:00|941.8|941.6|941.8|941.6|941.8|941.6|941.3|941.1|19123
1687358400000|2023-06-21 14:40:00|941.6|941.4|941.2|941|942|941.8|941.2|941|26676
1687358700000|2023-06-21 14:45:00|941.3|941.1|941.6|941.5|942.1|942|941.2|940.9|50325
1687359000000|2023-06-21 14:50:00|941.8|941.6|941.9|941.6|942|941.8|940.9|940.7|19281
1687359300000|2023-06-21 14:55:00|941.8|941.7|942.2|942|942.2|942.1|941.8|941.7|11748
1687359600000|2023-06-21 15:00:00|942.1|942.1|941.3|941.1|942.2|942.1|941.2|941.1|38760
1687359900000|2023-06-21 15:05:00|941.4|941.2|940.5|940.3|941.7|941.6|940.2|940|39961
1687360200000|2023-06-21 15:10:00|940.6|940.4|941.4|941.2|941.5|941.3|940.3|940.2|23483
1687360500000|2023-06-21 15:15:00|941.5|941.3|941.3|941.1|941.5|941.3|940.6|940.5|22144
1687360800000|2023-06-21 15:20:00|941.2|941.2|942|941.8|942.3|942.1|941.2|941.1|45789
1687361100000|2023-06-21 15:25:00|942.1|941.9|942.7|942.6|942.9|942.7|942.1|941.8|82099
1687417200000|2023-06-22 07:00:00|934|933|932.2|931.6|935.4|934.4|930.7|930.1|53166
1687417500000|2023-06-22 07:05:00|932.3|931.1|930.6|930.2|932.3|931.1|928.8|928.2|118086
1687417800000|2023-06-22 07:10:00|931.1|930.6|923|922.5|931.4|930.8|922.3|921.8|156108
1687418100000|2023-06-22 07:15:00|923.1|922.6|922.5|922.2|924.6|924.3|922.1|921.7|67300
1687418400000|2023-06-22 07:20:00|922.4|922.1|921.4|920.9|924.4|923.9|918.8|918.3|48666
1687418700000|2023-06-22 07:25:00|921.3|920.8|919|918.7|922.4|922|918.5|918|68025
1687419000000|2023-06-22 07:30:00|919.3|918.8|918.3|918|919.5|919.1|917.1|916.7|63414
1687419300000|2023-06-22 07:35:00|918.4|918.1|921|920.5|921.1|920.6|917.4|917|33569
1687419600000|2023-06-22 07:40:00|921.1|920.3|921.4|921|922.3|921.8|919.5|919|50574
1687419900000|2023-06-22 07:45:00|921.5|921.1|920.3|919.9|921.9|921.5|919.9|919.6|29553
1687420200000|2023-06-22 07:50:00|920.4|920|920|919.6|922.5|922.2|919.8|919.4|28237
1687420500000|2023-06-22 07:55:00|920.1|919.5|920.2|919.8|922.7|922.3|920|919.5|32189
1687420800000|2023-06-22 08:00:00|920.7|920.2|921|920.6|921.3|921|919.4|919|38878
1687421100000|2023-06-22 08:05:00|920.9|920.7|924.3|924|924.8|924.4|920.8|920.5|56289
1687421400000|2023-06-22 08:10:00|924.4|924.1|923.1|922.7|924.6|924.3|922.3|922|43296
1687421700000|2023-06-22 08:15:00|923.2|922.8|923.5|923.1|924.9|924.5|922.9|922.6|11789
1687422000000|2023-06-22 08:20:00|923.6|923.2|923.8|923.5|924.4|924.1|923.2|923|17268
1687422300000|2023-06-22 08:25:00|924|923.6|923.8|923.4|924.2|923.8|922.8|922.5|20366
1687422600000|2023-06-22 08:30:00|924|923.5|925.3|925|925.3|925.1|923.3|923|24683
1687422900000|2023-06-22 08:35:00|925.7|924.9|929.1|928.8|929.7|929.3|925.7|924.9|43072
1687423200000|2023-06-22 08:40:00|929|928.7|928.9|928.7|929|928.8|927.4|927|23272
1687423500000|2023-06-22 08:45:00|929|928.6|929.5|929.1|929.8|929.5|928.4|928.2|16718
1687423800000|2023-06-22 08:50:00|929.7|929.2|930|929.8|930.7|930.4|929.3|929|52210
1687424100000|2023-06-22 08:55:00|930.1|929.9|930.5|930.2|930.7|930.4|928.6|928.4|13205
1687424400000|2023-06-22 09:00:00|930.6|930.1|930.8|930.5|931.2|931.1|930.2|930|35327
1687424700000|2023-06-22 09:05:00|930.9|930.6|930|929.8|930.9|930.7|929.9|929.6|20237
1687425000000|2023-06-22 09:10:00|929.9|929.9|930.8|930.5|931.2|930.9|929.9|929.7|4858
1687425300000|2023-06-22 09:15:00|931.2|930.6|932.2|932|932.5|932.3|930.9|930.5|30329
1687425600000|2023-06-22 09:20:00|932.4|932.1|931.5|931.4|932.9|932.6|931.1|930.9|12232
1687425900000|2023-06-22 09:25:00|931.7|931.3|931.4|931.2|931.8|931.6|931.2|930.9|17607
1687426200000|2023-06-22 09:30:00|931.5|931.3|931.5|931.2|931.9|931.6|930.8|930.6|8264
1687426500000|2023-06-22 09:35:00|931.6|931.3|932.6|932.4|932.8|932.5|931.5|931.1|38822
1687426800000|2023-06-22 09:40:00|932.5|932.3|933.3|933|933.3|933.1|932.5|932.2|16469
1687427100000|2023-06-22 09:45:00|933.2|932.9|935.3|934.9|935.4|935.1|933.1|932.8|38046
1687427400000|2023-06-22 09:50:00|935.2|934.8|934.8|934.5|935.4|935.1|934|933.7|18557
1687427700000|2023-06-22 09:55:00|934.7|934.8|932.3|932|935|934.8|931.9|931.6|26436
1687428000000|2023-06-22 10:00:00|932.2|931.9|931.5|931.2|932.8|932.6|931.4|931|21611
1687428300000|2023-06-22 10:05:00|931.3|931.3|931.3|931.1|931.4|931.3|930.5|930.3|14823
1687428600000|2023-06-22 10:10:00|931.2|931.2|931.6|931.4|932.3|932.1|931.1|930.8|10840
1687428900000|2023-06-22 10:15:00|931.7|931.3|931.9|931.6|931.9|931.7|930.8|930.5|22505
1687429200000|2023-06-22 10:20:00|931.8|931.5|934|933.7|934|933.7|931.8|931.5|11980
1687429500000|2023-06-22 10:25:00|933.9|933.8|932.9|932.6|934.6|934.3|932.4|932.1|8201
1687429800000|2023-06-22 10:30:00|932.8|932.4|932.7|932.4|932.9|932.6|931.8|931.6|8899
1687430100000|2023-06-22 10:35:00|932.8|932.5|931.6|931.3|932.8|932.5|931.6|931.3|1978
1687430400000|2023-06-22 10:40:00|931.8|931.4|930.6|930.4|932.4|932.1|930.5|930.2|13972
1687430700000|2023-06-22 10:45:00|930.7|930.1|930|929.7|930.7|930.1|929.6|929.4|10132
1687431000000|2023-06-22 10:50:00|929.9|929.8|929.9|929.6|930.4|930.2|929.4|929.1|21322
1687431300000|2023-06-22 10:55:00|929.8|929.7|929.3|929|930.3|930|929.2|929|7143
1687431600000|2023-06-22 11:00:00|927.1|926.7|929|928.7|929.5|929.2|927|926.7|19193
1687431900000|2023-06-22 11:05:00|928.9|928.3|929|928.7|929.7|929.4|928.5|928.2|8887
1687432200000|2023-06-22 11:10:00|928.9|928.5|927.8|927.6|928.9|928.5|927.3|927|14958
1687432500000|2023-06-22 11:15:00|927.9|927.5|928.4|928.1|928.6|928.3|927.2|927|23714
1687432800000|2023-06-22 11:20:00|928.3|928|928|927.7|928.8|928.4|927.2|926.9|17152
1687433100000|2023-06-22 11:25:00|927.8|927.5|929.1|928.8|929.4|929.1|927.8|927.5|8547
1687433400000|2023-06-22 11:30:00|929|928.6|929.2|929|930.2|930|928.8|928.5|8241
1687433700000|2023-06-22 11:35:00|929.3|929.1|929.5|929.3|930.1|929.8|929.1|928.8|1916
1687434000000|2023-06-22 11:40:00|929.6|929.4|930.2|929.9|930.2|930|929.5|929.3|12571
1687434300000|2023-06-22 11:45:00|930.1|930|930.7|930.4|931.1|930.9|929.8|929.6|16956
1687434600000|2023-06-22 11:50:00|930.8|930.5|932|931.7|932.1|931.9|930.7|930.4|10916
1687434900000|2023-06-22 11:55:00|931.9|931.9|932.5|932.3|932.5|932.3|931.4|931.2|10101
1687435200000|2023-06-22 12:00:00|932.4|932.1|931|930.7|932.8|932.5|931|930.7|6654
1687435500000|2023-06-22 12:05:00|931.1|930.8|930.8|930.5|931.1|930.8|930.1|930|5256
1687435800000|2023-06-22 12:10:00|930.9|930.6|931.1|930.9|931.7|931.4|930.8|930.5|11785
1687436100000|2023-06-22 12:15:00|931|930.7|931.7|931.4|931.7|931.4|931|930.7|7625
1687436400000|2023-06-22 12:20:00|931.6|931.3|931.3|931.1|931.6|931.3|930.6|930.3|4827
1687436700000|2023-06-22 12:25:00|931.4|931.2|930.6|930.2|931.7|931.5|930.6|930.2|14448
1687437000000|2023-06-22 12:30:00|930.7|930.3|931.1|930.8|931.5|931.1|930.3|930|15044
1687437300000|2023-06-22 12:35:00|931|930.7|931.1|930.8|932.1|932|930.6|930.4|17329
1687437600000|2023-06-22 12:40:00|931.2|930.7|932.8|932.5|932.9|932.6|930.9|930.7|25166
1687437900000|2023-06-22 12:45:00|932.7|932.6|932.5|932.2|932.9|932.6|932.2|931.9|8535
1687438200000|2023-06-22 12:50:00|932.4|932.3|932.1|932|932.8|932.5|931.9|931.7|16868
1687438500000|2023-06-22 12:55:00|932.2|931.9|933.2|932.9|933.2|932.9|931.6|931.3|15420
1687438800000|2023-06-22 13:00:00|933.1|932.7|934|933.8|934.2|933.9|932.9|932.7|17090
1687439100000|2023-06-22 13:05:00|933.8|933.9|933.6|933.3|933.9|933.9|933|932.7|12184
1687439400000|2023-06-22 13:10:00|933.5|933.2|933.8|933.5|934.4|934.1|933.4|933.2|6493
1687439700000|2023-06-22 13:15:00|933.9|933.6|932.4|932.2|933.9|933.6|932.3|932.1|6672
1687440000000|2023-06-22 13:20:00|932.3|932.1|932.1|931.9|932.8|932.5|932.1|931.8|10387
1687440300000|2023-06-22 13:25:00|932.3|932.1|932.7|932.4|933.7|933.4|932.3|932.1|8833
1687440600000|2023-06-22 13:30:00|932.6|932.3|929.7|929.4|932.8|932.5|929.6|929.3|28119
1687440900000|2023-06-22 13:35:00|929.5|929.3|929.8|929.6|929.8|929.6|927.3|927|73785
1687441200000|2023-06-22 13:40:00|929.7|929.5|929.3|929|930.2|929.9|928.1|927.9|25453
1687441500000|2023-06-22 13:45:00|929.2|928.7|928.1|927.9|929.3|929|927.4|927.1|26815
1687441800000|2023-06-22 13:50:00|928.2|928|929.6|929.3|930|929.7|928.2|928|20565
1687442100000|2023-06-22 13:55:00|929.5|929.4|929.5|929.2|929.9|929.7|929.3|929|6709
1687442400000|2023-06-22 14:00:00|929.7|929.5|930.2|930.1|930.8|930.5|929.7|929.4|14186
1687442700000|2023-06-22 14:05:00|930.3|930.3|931.3|931.1|931.8|931.5|930.2|930|30890
1687443000000|2023-06-22 14:10:00|931.7|931.2|932.3|932.1|932.3|932.1|931.2|931|21608
1687443300000|2023-06-22 14:15:00|932.5|932.3|932.9|932.7|933.8|933.5|932.4|932.2|61643
1687443600000|2023-06-22 14:20:00|932.8|932.4|932.3|932|932.9|932.6|932.3|932|16077
1687443900000|2023-06-22 14:25:00|932.4|932.1|932.9|932.7|933.1|932.9|931.8|931.6|22831
1687444200000|2023-06-22 14:30:00|932.8|932.8|932|931.8|933.4|933.3|931.9|931.7|24982
1687444500000|2023-06-22 14:35:00|931.9|931.7|930.3|930.1|932.1|931.9|930.3|930|29323
1687444800000|2023-06-22 14:40:00|930.4|930|929.4|929.2|930.5|930.2|929.1|929|31731
1687445100000|2023-06-22 14:45:00|929.3|929.1|929|928.8|929.9|929.7|928.7|928.5|22698
1687445400000|2023-06-22 14:50:00|928.9|928.7|929.1|928.9|929.8|929.6|928.9|928.7|31253
1687445700000|2023-06-22 14:55:00|929|928.8|929.3|929.1|929.4|929.3|928.7|928.5|21525
1687446000000|2023-06-22 15:00:00|929.4|929.2|929.3|929.1|930.4|930.2|929.3|929|33126
1687446300000|2023-06-22 15:05:00|929.6|929.2|928.8|928.7|929.7|929.5|928.7|928.5|68996
1687446600000|2023-06-22 15:10:00|928.9|928.8|929.2|929.1|929.3|929.2|928.1|928|55294
1687446900000|2023-06-22 15:15:00|929.1|929|929.9|929.7|930|929.9|928.6|928.4|68055
1687447200000|2023-06-22 15:20:00|930|929.8|929.4|929.2|930.4|930.2|929|928.9|57700
1687447500000|2023-06-22 15:25:00|929.3|929.1|929.8|929.6|929.9|929.7|929.2|929|37859
1687503600000|2023-06-23 07:00:00|925.7|924.3|924.2|923.4|926.4|925.4|922.6|921.5|28602
1687503900000|2023-06-23 07:05:00|924.4|923.5|925.9|925.5|926.7|926.2|923.9|923.4|31002
1687504200000|2023-06-23 07:10:00|926.4|925.6|926.8|926.5|926.9|926.5|925|924.5|29147
1687504500000|2023-06-23 07:15:00|926.7|926.3|927.4|926.9|928.1|927.6|922.5|922.2|56042
1687504800000|2023-06-23 07:20:00|927.7|927|922.9|922.5|928.5|928.1|922.9|922.5|35413
1687505100000|2023-06-23 07:25:00|922.8|922.6|921.3|920.9|923.2|922.7|920.4|920.1|67291
1687505400000|2023-06-23 07:30:00|921|920.6|915|914.7|921|920.6|913.7|913.4|77640
1687505700000|2023-06-23 07:35:00|914.9|914.6|913.6|913.4|916.7|916.2|913.3|913.1|83963
1687506000000|2023-06-23 07:40:00|913.8|913.3|913.6|913.3|914.3|914|912.1|911.8|68423
1687506300000|2023-06-23 07:45:00|913.5|913|914.5|914.1|914.7|914.4|912.3|912|63218
1687506600000|2023-06-23 07:50:00|914.6|914.2|914.6|914.2|915.9|915.5|913.2|913|55104
1687506900000|2023-06-23 07:55:00|914.8|914.3|914.3|914.1|915.3|914.9|912.6|912.3|68843
1687507200000|2023-06-23 08:00:00|915|914.6|915.9|915.6|916.6|916.2|914.5|914.1|42984
1687507500000|2023-06-23 08:05:00|916|915.7|917.4|917.1|918.2|918|915.9|915.6|41605
1687507800000|2023-06-23 08:10:00|917.5|917.3|916.6|916.2|917.5|917.3|916.3|916|17020
1687508100000|2023-06-23 08:15:00|916.8|916.4|916.3|916.1|917.7|917.4|916.2|916|44348
1687508400000|2023-06-23 08:20:00|916.4|916.2|914.3|914|917.3|917|914|913.6|28472
1687508700000|2023-06-23 08:25:00|914.2|913.9|917.2|916.9|917.3|917|914.2|913.9|29574
1687509000000|2023-06-23 08:30:00|917.1|916.8|917|916.7|917.7|917.4|916.2|915.8|39162
1687509300000|2023-06-23 08:35:00|916.9|916.8|919.1|918.8|919.4|919.1|916.9|916.8|17111
1687509600000|2023-06-23 08:40:00|919.2|918.9|919.2|919|920.3|920.1|918.6|918.4|34326
1687509900000|2023-06-23 08:45:00|919.1|918.9|919.6|919.3|920|919.7|918.7|918.4|12966
1687510200000|2023-06-23 08:50:00|919.5|919.2|919.7|919.4|919.7|919.4|918.7|918.4|21381
1687510500000|2023-06-23 08:55:00|919.3|919.5|919|918.9|919.5|919.5|918.6|918.4|14480
1687510800000|2023-06-23 09:00:00|919.1|919|920.1|919.8|920.7|920.4|919.1|918.9|19189
1687511100000|2023-06-23 09:05:00|920|919.9|919.5|919.2|921.4|921.1|918.8|918.6|27282
1687511400000|2023-06-23 09:10:00|919.8|919.3|921|920.8|921|920.8|919.6|919.2|7922
1687511700000|2023-06-23 09:15:00|921.4|921.1|923.5|923.2|923.5|923.2|921.1|920.8|27170
1687512000000|2023-06-23 09:20:00|923.4|923|921.1|920.8|923.5|923|920.9|920.5|17836
1687512300000|2023-06-23 09:25:00|921|920.7|921.4|921.1|921.9|921.6|920.6|920.3|8379
1687512600000|2023-06-23 09:30:00|921.3|920.7|921.4|921.1|921.9|921.6|920.9|920.7|7180
1687512900000|2023-06-23 09:35:00|921.5|921.2|920.5|920.3|922.2|921.9|920.4|920.1|6774
1687513200000|2023-06-23 09:40:00|920.8|920.2|920.6|920.3|921|920.7|919.8|919.5|26026
1687513500000|2023-06-23 09:45:00|920.5|920.2|921|920.6|921.3|921|920.1|919.9|14596
1687513800000|2023-06-23 09:50:00|920.9|920.7|920.3|920.1|921|920.7|919.9|919.6|24063
1687514100000|2023-06-23 09:55:00|920.2|920.2|920.3|920.1|921.1|920.8|919.9|919.7|22817
1687514400000|2023-06-23 10:00:00|920.2|919.9|918.7|918.5|920.7|920.5|918.6|918.5|18611
1687514700000|2023-06-23 10:05:00|918.6|918.9|919.8|919.5|920|919.8|918.6|918.7|20573
1687515000000|2023-06-23 10:10:00|919.7|919.3|917.6|917.2|919.8|919.5|917.1|916.7|47344
1687515300000|2023-06-23 10:15:00|917.5|917.3|918.7|918.4|918.7|918.4|917.4|917.2|12539
1687515600000|2023-06-23 10:20:00|918.6|918.3|921|920.6|921.3|921|918.4|918.1|22113
1687515900000|2023-06-23 10:25:00|920.9|920.7|922|921.7|922.2|921.8|920.8|920.4|10178
1687516200000|2023-06-23 10:30:00|922.1|921.8|921.5|921.2|922.1|921.8|921.4|921.1|17947
1687516500000|2023-06-23 10:35:00|921.4|921.1|920.5|920.2|921.6|921.3|919.8|919.5|5583
1687516800000|2023-06-23 10:40:00|920.6|920.3|920.4|920.2|920.6|920.3|919.9|919.6|16936
1687517100000|2023-06-23 10:45:00|920.3|920.1|920.8|920.5|921.1|920.9|919.6|919.3|15592
1687517400000|2023-06-23 10:50:00|920.7|920.4|920|919.8|921.4|921.2|920|919.7|9342
1687517700000|2023-06-23 10:55:00|920.1|919.9|919.2|918.9|920.4|920.1|918.9|918.6|8108
1687518000000|2023-06-23 11:00:00|920.2|919.8|920.6|920.4|920.8|920.6|919.5|919.2|20290
1687518300000|2023-06-23 11:05:00|920.9|920.3|921.2|921|921.2|921|920.4|920.1|22454
1687518600000|2023-06-23 11:10:00|921.1|920.8|921.1|920.8|921.2|921.1|920.5|920.2|22986
1687518900000|2023-06-23 11:15:00|921|920.7|921|920.8|921.2|921|920.8|920.5|10386
1687519200000|2023-06-23 11:20:00|921.1|920.7|921.9|921.6|922|921.8|921.1|920.7|4274
1687519500000|2023-06-23 11:25:00|922|921.7|921.8|921.5|922.3|922|921.5|921.2|12066
1687519800000|2023-06-23 11:30:00|921.7|921.6|920.8|920.6|922.1|921.9|920.7|920.4|15546
1687520100000|2023-06-23 11:35:00|920.7|920.3|921.2|920.9|921.2|920.9|920.2|920|10401
1687520400000|2023-06-23 11:40:00|921.1|921|921.3|921.1|921.3|921.1|920.2|920|9582
1687520700000|2023-06-23 11:45:00|921.2|921|921.7|921.5|922.1|921.9|921.2|920.9|8973
1687521000000|2023-06-23 11:50:00|921.5|921.2|921.5|921.3|921.7|921.4|921.1|920.8|14755
1687521300000|2023-06-23 11:55:00|921.4|921.2|921.2|921|921.8|921.5|921.1|920.9|4276
1687521600000|2023-06-23 12:00:00|921.4|921.1|920.6|920.4|921.4|921.2|920.3|920|8493
1687521900000|2023-06-23 12:05:00|920.7|920.3|918.8|918.5|920.7|920.5|918.5|918.3|18427
1687522200000|2023-06-23 12:10:00|918.7|918.6|918.2|917.9|918.7|918.6|917.7|917.4|43083
1687522500000|2023-06-23 12:15:00|918.1|917.8|918|917.8|918.6|918.4|917.1|916.8|121546
1687522800000|2023-06-23 12:20:00|917.8|917.5|916.9|916.6|918.5|918.2|916.7|916.4|18597
1687523100000|2023-06-23 12:25:00|916.8|916.5|916.6|916.3|917|916.8|916.1|916|26876
1687523400000|2023-06-23 12:30:00|916.5|916.2|916.7|916.6|917.5|917.3|916.2|916|5237
1687523700000|2023-06-23 12:35:00|916.8|916.5|915.8|915.5|916.9|916.7|915.6|915.3|11074
1687524000000|2023-06-23 12:40:00|915.7|915.3|915.9|915.6|916.7|916.4|915.4|915.1|15004
1687524300000|2023-06-23 12:45:00|915.8|915.4|915|914.7|916.1|915.9|914.7|914.4|28612
1687524600000|2023-06-23 12:50:00|914.9|914.6|915.1|914.7|915.5|915.2|914.5|914.2|16641
1687524900000|2023-06-23 12:55:00|915|914.6|914.5|914.2|915.2|914.9|913.8|913.5|21107
1687525200000|2023-06-23 13:00:00|914.4|914.1|915.1|914.9|915.6|915.4|914.3|913.9|25700
1687525500000|2023-06-23 13:05:00|915|914.8|914.3|914|915.1|914.9|913.6|913.4|36990
1687525800000|2023-06-23 13:10:00|914.2|914.1|914.6|914.4|915|914.7|914.2|914|14816
1687526100000|2023-06-23 13:15:00|914.5|914.3|913.6|913.3|914.6|914.4|913.4|913.3|4333
1687526400000|2023-06-23 13:20:00|913.5|913.4|913.9|913.6|914|913.7|913.4|913.1|23801
1687526700000|2023-06-23 13:25:00|914|913.7|914.3|914.1|914.6|914.3|914|913.7|21327
1687527000000|2023-06-23 13:30:00|914.4|914.3|912.6|912.3|914.8|914.5|912.2|912|46478
1687527300000|2023-06-23 13:35:00|912.7|912.4|914.2|913.9|915.3|915.2|912.3|912.2|35371
1687527600000|2023-06-23 13:40:00|914|914.1|916.5|916.3|916.6|916.3|914|914.1|45428
1687527900000|2023-06-23 13:45:00|916.4|916.5|915.4|915.1|917.9|917.6|915.3|915.1|83095
1687528200000|2023-06-23 13:50:00|915.5|915.2|916.8|916.6|916.9|916.6|915.2|915|71956
1687528500000|2023-06-23 13:55:00|916.9|916.5|914.8|914.5|917|916.8|914.2|914|83010
1687528800000|2023-06-23 14:00:00|914.7|914.6|916|915.8|916.6|916.4|914.7|914.6|35497
1687529100000|2023-06-23 14:05:00|915.9|915.9|917|916.8|917.2|917|915.6|915.4|46343
1687529400000|2023-06-23 14:10:00|916.9|916.7|915.8|915.5|917|916.8|915.2|915|51582
1687529700000|2023-06-23 14:15:00|916.1|915.8|917.2|916.9|917.4|917.2|916.1|915.8|22303
1687530000000|2023-06-23 14:20:00|917.1|917|917.2|916.9|917.7|917.5|916.4|916.2|34648
1687530300000|2023-06-23 14:25:00|917.4|917|917.6|917.4|918.1|917.8|917.1|916.9|22456
1687530600000|2023-06-23 14:30:00|917.3|917|918.5|918.3|918.6|918.5|917.3|917|27255
1687530900000|2023-06-23 14:35:00|918.6|918.4|919.3|919.1|919.4|919.1|917.8|917.7|34856
1687531200000|2023-06-23 14:40:00|919.4|919|919|918.8|919.4|919.1|918.5|918.3|31478
1687531500000|2023-06-23 14:45:00|918.9|918.7|919|918.8|919.7|919.4|918.7|918.5|19491
1687531800000|2023-06-23 14:50:00|919.3|918.7|919.7|919.5|919.9|919.8|919.1|918.7|34720
1687532100000|2023-06-23 14:55:00|919.8|919.6|919.7|919.5|919.9|919.7|919.4|919.2|43670
1687532400000|2023-06-23 15:00:00|920|919.6|919.5|919.3|920|919.8|919.5|919.3|43793
1687532700000|2023-06-23 15:05:00|919.3|919.4|918.1|918|919.5|919.4|917.9|917.7|30392
1687533000000|2023-06-23 15:10:00|918.4|918.1|917|916.7|918.4|918.2|916.5|916.4|38370
1687533300000|2023-06-23 15:15:00|916.9|916.6|917|916.9|917.3|917|916.5|916.3|46442
1687533600000|2023-06-23 15:20:00|916.9|916.8|916.5|916.4|917.1|916.9|915.9|915.8|51264
1687533900000|2023-06-23 15:25:00|916.7|916.5|916.4|916.2|917.1|916.9|916.1|915.9|88524
1687762800000|2023-06-26 07:00:00|919|916.6|897.5|896.7|919|917.9|897.2|896.3|68019
1687763100000|2023-06-26 07:05:00|897.8|896.9|902.6|902|904|903.5|897.8|896.9|94832
1687763400000|2023-06-26 07:10:00|902.2|901.2|893.8|893.1|902.2|901.5|892.7|892.4|71291
1687763700000|2023-06-26 07:15:00|893.3|893|896.6|895.9|896.9|896.1|893|892.4|62934
1687764000000|2023-06-26 07:20:00|896.5|896|899.7|899|902.1|901.7|896.5|895.9|82077
1687764300000|2023-06-26 07:25:00|899.8|899.4|896.2|895.6|899.8|899.4|895.7|895.5|54621
1687764600000|2023-06-26 07:30:00|896.7|896.2|894|893.5|897|896.5|892.6|892.1|69389
1687764900000|2023-06-26 07:35:00|893.9|893.3|893.4|893.1|893.9|893.3|890.8|890.3|89089
1687765200000|2023-06-26 07:40:00|893.5|893.2|896.5|896.1|897|896.8|893.3|893|38262
1687765500000|2023-06-26 07:45:00|896.4|896|899.7|899.3|900|899.7|895.2|895|32892
1687765800000|2023-06-26 07:50:00|899.8|899.4|902.5|902|903.8|903.4|899.7|899.3|108681
1687766100000|2023-06-26 07:55:00|902.7|902.1|902.9|902.6|905|904.6|902.1|901.7|22128
1687766400000|2023-06-26 08:00:00|903|902.7|900.8|900.3|903.2|902.8|899.3|899|46527
1687766700000|2023-06-26 08:05:00|900.5|900.7|899.9|899.5|901.7|901.3|899.1|898.7|54763
1687767000000|2023-06-26 08:10:00|900.3|899.6|898.8|898.5|901.4|900.9|898.6|898.4|24406
1687767300000|2023-06-26 08:15:00|898.9|898.4|900|899.7|900.4|900.2|898.3|898|40951
1687767600000|2023-06-26 08:20:00|900.5|899.6|899.3|898.9|900.5|900.2|897.5|897.1|22751
1687767900000|2023-06-26 08:25:00|899.2|898.7|899.4|899|900|899.6|897.8|897.5|31044
1687768200000|2023-06-26 08:30:00|899.3|898.8|903.4|903|903.6|903.3|897.7|897.3|32736
1687768500000|2023-06-26 08:35:00|903.3|902.7|907|906.6|908|907.6|903|902.7|69069
1687768800000|2023-06-26 08:40:00|906.9|906.5|905.6|905.3|907.6|907.3|905.5|905.2|41753
1687769100000|2023-06-26 08:45:00|905.4|905|903.8|903.4|906.2|905.8|903.8|903.4|12134
1687769400000|2023-06-26 08:50:00|903.7|903.7|905.3|905|905.4|905.1|903.7|903.4|30618
1687769700000|2023-06-26 08:55:00|905.4|905.1|905|904.7|906|905.7|903.7|903.4|19865
1687770000000|2023-06-26 09:00:00|905.1|904.8|904.1|903.8|905.5|905.2|903.7|903.4|10761
1687770300000|2023-06-26 09:05:00|903.9|903.7|902.5|902.1|904.8|904.5|902.3|902.1|7904
1687770600000|2023-06-26 09:10:00|902.6|902.2|903.1|903|904.1|903.7|902.3|902.1|7077
1687770900000|2023-06-26 09:15:00|903.2|902.9|903.7|903.5|904.3|904.1|903.2|902.9|13423
1687771200000|2023-06-26 09:20:00|903.6|903.4|905|904.7|905.6|905.2|903.4|903.1|41849
1687771500000|2023-06-26 09:25:00|905.1|904.8|904.3|904|905.6|905.3|903.9|903.7|13609
1687771800000|2023-06-26 09:30:00|904.6|904.1|905.4|905.1|905.8|905.5|904.4|904.1|18639
1687772100000|2023-06-26 09:35:00|905.3|905|906.8|906.4|907.8|907.6|904.5|904.2|30263
1687772400000|2023-06-26 09:40:00|906.7|906.5|907|906.7|907.7|907.4|906.6|906.3|8639
1687772700000|2023-06-26 09:45:00|906.9|906.8|907.8|907.5|908.4|908.1|906.6|906.3|14614
1687773000000|2023-06-26 09:50:00|908|907.6|908|907.7|909.3|909|907.4|907.2|10244
1687773300000|2023-06-26 09:55:00|907.7|907.5|906.6|906.3|908.1|907.8|906|905.7|23058
1687773600000|2023-06-26 10:00:00|906.5|905.5|907.4|907|907.4|907.2|905.6|905.3|13108
1687773900000|2023-06-26 10:05:00|907.3|907.2|907.9|907.6|907.9|907.6|905.8|905.5|36392
1687774200000|2023-06-26 10:10:00|907.8|907.5|906.5|906.3|907.8|907.5|906.1|905.9|8968
1687774500000|2023-06-26 10:15:00|906.9|906.4|908|907.7|908.2|907.9|906.9|906.2|19331
1687774800000|2023-06-26 10:20:00|908.2|907.8|907.9|907.6|909.5|909.3|907.4|907.1|16486
1687775100000|2023-06-26 10:25:00|908|907.7|907.9|907.7|908.4|908.1|907.1|906.9|15502
1687775400000|2023-06-26 10:30:00|907.8|907.6|906.3|906|907.9|907.7|906.1|905.9|15820
1687775700000|2023-06-26 10:35:00|906.2|906.1|907.2|906.9|907.9|907.6|906.2|906.1|5950
1687776000000|2023-06-26 10:40:00|907.1|906.8|908.4|908.1|908.7|908.4|906.7|906.5|12003
1687776300000|2023-06-26 10:45:00|908.5|908.2|907.7|907.4|908.7|908.4|907|906.8|7861
1687776600000|2023-06-26 10:50:00|907.6|907.3|908.1|907.8|908.8|908.5|907.6|907.3|15171
1687776900000|2023-06-26 10:55:00|908.2|907.9|907.7|907.4|908.5|908.2|907.3|907.1|15460
1687777200000|2023-06-26 11:00:00|908|907.7|908.8|908.5|908.8|908.5|907.4|907.1|12051
1687777500000|2023-06-26 11:05:00|908.7|908.4|909|908.7|909.5|909.2|908.3|908|20732
1687777800000|2023-06-26 11:10:00|909.2|908.8|909.5|909.3|909.8|909.6|908.6|908.4|20408
1687778100000|2023-06-26 11:15:00|909.7|909.4|911|910.7|911|910.7|909.2|908.9|14983
1687778400000|2023-06-26 11:20:00|910.9|910.6|910.3|910|911.9|911.6|910|909.6|23123
1687778700000|2023-06-26 11:25:00|910.2|909.9|910.4|910.1|910.6|910.3|909.4|909.1|35587
1687779000000|2023-06-26 11:30:00|910.6|910.2|909.5|909.2|910.6|910.3|908.7|908.4|18855
1687779300000|2023-06-26 11:35:00|909.4|909|910.3|910.2|910.8|910.5|909.3|909|16677
1687779600000|2023-06-26 11:40:00|910.2|910.1|910.1|909.8|910.8|910.5|909.8|909.6|15693
1687779900000|2023-06-26 11:45:00|910|909.7|910.3|910.1|910.4|910.1|909.4|909.2|25019
1687780200000|2023-06-26 11:50:00|910.4|910|909.5|909.3|910.6|910.4|909.5|909.3|33372
1687780500000|2023-06-26 11:55:00|909.7|909.4|910.3|910|910.8|910.5|909.6|909.3|21930
1687780800000|2023-06-26 12:00:00|910.2|910.1|910.5|910.2|911.3|911.1|910.2|909.9|17663
1687781100000|2023-06-26 12:05:00|910.7|910.3|909|908.7|910.8|910.5|908.6|908.4|31387
1687781400000|2023-06-26 12:10:00|909.2|908.8|909.7|909.4|910.9|910.7|909.2|908.8|23246
1687781700000|2023-06-26 12:15:00|909.8|909.3|910.3|910.2|910.5|910.3|909.7|909.3|29046
1687782000000|2023-06-26 12:20:00|910.4|910.3|911.7|911.4|911.9|911.7|910.4|910.3|33061
1687782300000|2023-06-26 12:25:00|911.6|911.5|911.3|911|912.1|911.8|910.8|910.6|60436
1687782600000|2023-06-26 12:30:00|911.2|911.1|911|910.7|911.7|911.4|910.5|910.3|15888
1687782900000|2023-06-26 12:35:00|910.9|910.6|911.4|911.2|911.7|911.5|910.8|910.6|23520
1687783200000|2023-06-26 12:40:00|911.5|911.3|911.3|911|912|911.7|910.9|910.7|19521
1687783500000|2023-06-26 12:45:00|911.2|911.1|911.4|911.1|911.4|911.2|910.2|910|36813
1687783800000|2023-06-26 12:50:00|911.3|910.9|910.9|910.6|911.8|911.5|910.3|910.1|29265
1687784100000|2023-06-26 12:55:00|911|910.7|910.6|910.4|911.2|911|910.4|910.1|19304
1687784400000|2023-06-26 13:00:00|910.5|910.2|910.9|910.7|912|911.7|910.5|910.2|21933
1687784700000|2023-06-26 13:05:00|911.1|910.8|911.3|911|911.9|911.7|911|910.8|17591
1687785000000|2023-06-26 13:10:00|911.2|910.8|911.3|911.1|911.8|911.5|910.9|910.7|9110
1687785300000|2023-06-26 13:15:00|911.2|910.9|911.6|911.3|911.9|911.6|911|910.7|10973
1687785600000|2023-06-26 13:20:00|911.7|911.4|913.2|912.9|913.4|913|911.1|910.9|38331
1687785900000|2023-06-26 13:25:00|913.1|912.7|912.7|912.4|913.1|912.8|912|911.7|18080
1687786200000|2023-06-26 13:30:00|912.8|912.5|916.4|916.1|917.8|917.4|912.8|912.5|46172
1687786500000|2023-06-26 13:35:00|916.3|916.2|916.6|916.3|918|917.7|916.2|915.9|61575
1687786800000|2023-06-26 13:40:00|916.8|916.4|919.6|919.3|920|919.6|916.7|916.4|37761
1687787100000|2023-06-26 13:45:00|919.8|919.4|919|918.8|921|920.7|918.7|918.4|62743
1687787400000|2023-06-26 13:50:00|919.1|918.7|920.3|920.1|922.5|922.2|918.8|918.5|64765
1687787700000|2023-06-26 13:55:00|920.2|919.9|917.7|917.4|920.3|919.9|916.9|916.5|45365
1687788000000|2023-06-26 14:00:00|917.6|917.2|915.9|915.6|917.6|917.2|915.6|915.3|25861
1687788300000|2023-06-26 14:05:00|916|916|915.4|915.2|917.5|917.2|915.4|915.1|65612
1687788600000|2023-06-26 14:10:00|915.6|915.3|914.8|914.5|915.6|915.3|913.6|913.3|22593
1687788900000|2023-06-26 14:15:00|914.7|914.3|916|915.7|916.8|916.5|914.3|914|43098
1687789200000|2023-06-26 14:20:00|915.8|915.6|916.9|916.6|917.5|917.2|915.4|915.1|42738
1687789500000|2023-06-26 14:25:00|917|916.7|913.9|913.5|917|916.7|913.6|913.4|34305
1687789800000|2023-06-26 14:30:00|913.8|913.6|914.2|913.9|914.8|914.5|913.7|913.6|14632
1687790100000|2023-06-26 14:35:00|914.1|914|914.2|913.9|914.8|914.5|913.5|913.3|24088
1687790400000|2023-06-26 14:40:00|914.1|913.8|914.5|914.2|915.2|915|913.6|913.3|16013
1687790700000|2023-06-26 14:45:00|914.4|914.3|914.8|914.6|915.1|914.8|914|913.8|14762
1687791000000|2023-06-26 14:50:00|914.7|914.5|914.8|914.6|915.8|915.6|914.7|914.5|20853
1687791300000|2023-06-26 14:55:00|914.7|914.5|916.3|916|916.3|916.1|914.6|914.4|31948
1687791600000|2023-06-26 15:00:00|916.2|916.1|916.3|916|916.8|916.5|915.7|915.4|35570
1687791900000|2023-06-26 15:05:00|916.2|915.9|916.2|916.1|916.6|916.4|915.2|914.9|28845
1687792200000|2023-06-26 15:10:00|916.1|916|916.9|916.7|917.1|916.8|916|915.8|35789
1687792500000|2023-06-26 15:15:00|916.8|916.8|917.2|917|917.7|917.4|916.8|916.7|39011
1687792800000|2023-06-26 15:20:00|917.3|917.1|916.8|916.6|917.5|917.3|916.5|916.3|58414
1687793100000|2023-06-26 15:25:00|916.9|916.7|917|916.8|917.8|917.5|916.6|916.4|48653
1687849200000|2023-06-27 07:00:00|925.2|924.6|926.9|926.3|929|928.5|924.9|924.2|49375
1687849500000|2023-06-27 07:05:00|926.8|926.2|930|929.5|931.3|930.5|926.6|925.8|48939
1687849800000|2023-06-27 07:10:00|929.8|929.4|929.9|929.4|931.8|931.4|928.3|927.8|23381
1687850100000|2023-06-27 07:15:00|929.8|929.2|925.4|925|929.8|929.2|925.2|924.7|21501
1687850400000|2023-06-27 07:20:00|925.3|924.6|924|923.6|925.6|925.3|924|923.5|14558
1687850700000|2023-06-27 07:25:00|924.1|923.7|921.9|921.4|924.1|923.7|919.4|919|47059
1687851000000|2023-06-27 07:30:00|922|921.6|917.4|917.2|923|922.5|917.4|917.2|41296
1687851300000|2023-06-27 07:35:00|917.3|917|919.4|919.1|921|920.5|917.2|916.8|43519
1687851600000|2023-06-27 07:40:00|919.8|919.2|918.4|918|920.2|919.8|917.3|917.1|16569
1687851900000|2023-06-27 07:45:00|918.3|918.3|917.9|917.6|919.3|918.8|917.1|916.8|16200
1687852200000|2023-06-27 07:50:00|918|917.2|916.6|916.2|918|917.5|916.3|916|27392
1687852500000|2023-06-27 07:55:00|916.7|916.3|918.5|918.1|919.2|918.8|916.1|915.8|21380
1687852800000|2023-06-27 08:00:00|918.4|917.9|918.5|918.1|918.8|918.4|916.6|916.2|21549
1687853100000|2023-06-27 08:05:00|918.4|918|919.8|919.5|919.9|919.6|917.7|917.4|27769
1687853400000|2023-06-27 08:10:00|920.3|919.9|923.6|923.1|924.7|924.2|920.2|919.9|25439
1687853700000|2023-06-27 08:15:00|923.7|923.2|923.3|923|923.7|923.3|922|921.6|15876
1687854000000|2023-06-27 08:20:00|923.4|922.9|926.8|926.4|927|926.6|923|922.7|30201
1687854300000|2023-06-27 08:25:00|926.7|925.8|925.5|925.1|926.7|925.8|925.1|924.8|23949
1687854600000|2023-06-27 08:30:00|925.4|925|925.7|925.3|928|927.6|923.3|923|52835
1687854900000|2023-06-27 08:35:00|925.6|925.4|923.3|922.9|926.5|926.2|923.3|922.9|6828
1687855200000|2023-06-27 08:40:00|923.2|922.7|923.3|923|923.9|923.6|921.9|921.5|21218
1687855500000|2023-06-27 08:45:00|923.2|922.8|924.3|924.1|925.2|924.9|923|922.6|10049
1687855800000|2023-06-27 08:50:00|924.2|923.9|924|923.8|924.3|924.1|923.2|922.8|9224
1687856100000|2023-06-27 08:55:00|923.9|923.7|923|922.7|924|923.8|922.1|921.8|4330
1687856400000|2023-06-27 09:00:00|922.9|922.6|922.5|922.2|923.3|923.1|922|921.8|5159
1687856700000|2023-06-27 09:05:00|922.4|922.3|922.2|921.9|922.8|922.5|921.5|921.2|16401
1687857000000|2023-06-27 09:10:00|922.1|921.7|922.4|922.1|923.1|922.9|921.7|921.3|3042
1687857300000|2023-06-27 09:15:00|922.3|922.2|923.5|923.2|923.5|923.2|922.1|921.8|5617
1687857600000|2023-06-27 09:20:00|923.4|923.3|923.2|922.9|924|923.7|922.9|922.6|7868
1687857900000|2023-06-27 09:25:00|923.3|923|924.4|924|924.7|924.4|923.3|923|28895
1687858200000|2023-06-27 09:30:00|924.3|923.8|925|924.8|925.2|924.9|923.6|923.4|19143
1687858500000|2023-06-27 09:35:00|925.3|924.9|925.2|925|926|925.7|925.1|924.8|27880
1687858800000|2023-06-27 09:40:00|925.1|924.8|925.8|925.5|926|925.8|925.1|924.8|9972
1687859100000|2023-06-27 09:45:00|925.7|925.4|926.1|925.8|926.6|926.3|925.3|925.1|9925
1687859400000|2023-06-27 09:50:00|926|925.9|926.3|926.1|926.5|926.3|925.9|925.6|7969
1687859700000|2023-06-27 09:55:00|926.2|925.8|925.3|925|926.9|926.6|925|924.8|22251
1687860000000|2023-06-27 10:00:00|925.2|925.1|927|926.8|927.1|926.9|925.2|925|26889
1687860300000|2023-06-27 10:05:00|926.8|926.6|926.8|926.5|927.3|927.1|926.2|926|11469
1687860600000|2023-06-27 10:10:00|926.7|926.6|927.1|926.9|927.2|927|926.4|926.1|6364
1687860900000|2023-06-27 10:15:00|927.2|927|925.6|925.3|927.2|927.1|925.6|925.3|23046
1687861200000|2023-06-27 10:20:00|925.7|925.4|926.6|926.3|927|926.7|925.4|925.2|19534
1687861500000|2023-06-27 10:25:00|926.7|926.4|927.2|926.9|927.3|927|926.3|926|6701
1687861800000|2023-06-27 10:30:00|927.1|927|929.2|928.9|929.4|929.1|926.7|926.5|26390
1687862100000|2023-06-27 10:35:00|929.3|929|928.8|928.5|929.3|929|928.3|928|9491
1687862400000|2023-06-27 10:40:00|928.7|928.6|928.2|927.9|928.8|928.7|927.4|927.1|16885
1687862700000|2023-06-27 10:45:00|928.3|928|927.8|927.6|928.3|928.1|927.5|927.2|5767
1687863000000|2023-06-27 10:50:00|927.7|927.5|927.9|927.7|928.4|928.3|927.5|927.3|11918
1687863300000|2023-06-27 10:55:00|928|927.8|927.8|927.5|928|927.8|927.3|927.1|9900
1687863600000|2023-06-27 11:00:00|927.9|927.2|926.4|926.2|927.9|927.2|926.2|926|8959
1687863900000|2023-06-27 11:05:00|926.5|926.3|926.3|926|926.7|926.5|925.3|925.1|7121
1687864200000|2023-06-27 11:10:00|926.4|926.1|924.9|924.6|926.4|926.1|924.8|924.6|4969
1687864500000|2023-06-27 11:15:00|925|924.7|923.6|923.3|925|924.7|923.1|923|6755
1687864800000|2023-06-27 11:20:00|923.5|923.4|923.4|923.1|923.5|923.4|922.6|922.3|9150
1687865100000|2023-06-27 11:25:00|923.3|922.8|923.2|922.9|923.9|923.7|923|922.7|3952
1687865400000|2023-06-27 11:30:00|923.1|922.8|923.1|922.8|923.5|923.3|922.7|922.5|4838
1687865700000|2023-06-27 11:35:00|923|922.9|921.8|921.4|923.1|922.9|921.6|921.3|13356
1687866000000|2023-06-27 11:40:00|921.7|921.3|920.5|920.3|921.7|921.4|920|919.7|28530
1687866300000|2023-06-27 11:45:00|920.4|920.2|920.6|920.3|920.7|920.5|920.1|920|29172
1687866600000|2023-06-27 11:50:00|920.5|920.4|918.4|918.2|920.6|920.4|917.7|917.4|45220
1687866900000|2023-06-27 11:55:00|918.3|918.1|918.6|918.3|918.7|918.4|917|916.8|32694
1687867200000|2023-06-27 12:00:00|918.5|918.4|919.2|918.9|920.5|920.1|917.7|917.3|18127
1687867500000|2023-06-27 12:05:00|919.1|919|918.6|918.2|920.1|919.7|918.3|918|3601
1687867800000|2023-06-27 12:10:00|918.5|918.3|917.8|917.4|918.7|918.4|917.2|917|24031
1687868100000|2023-06-27 12:15:00|917.7|917.3|919.3|918.9|919.4|919|917.5|917.2|10089
1687868400000|2023-06-27 12:20:00|919.2|918.6|918.5|918.3|919.2|918.9|917.8|917.6|11061
1687868700000|2023-06-27 12:25:00|918.4|918.1|918.7|918.4|919.1|918.8|918.2|917.9|13298
1687869000000|2023-06-27 12:30:00|919|918.5|920.3|920|920.7|920.3|918.9|918.4|11514
1687869300000|2023-06-27 12:35:00|920.2|919.9|921.1|921|921.9|921.6|920.1|919.9|13584
1687869600000|2023-06-27 12:40:00|921.3|921.1|921.9|921.6|921.9|921.7|920.9|920.6|21879
1687869900000|2023-06-27 12:45:00|921.8|921.5|921.5|921.2|922|921.7|920.9|920.7|9786
1687870200000|2023-06-27 12:50:00|921.4|921.1|920.8|920.6|921.4|921.2|920.5|920.3|8168
1687870500000|2023-06-27 12:55:00|920.7|920.5|921.2|920.9|921.4|921.1|920.2|920|10139
1687870800000|2023-06-27 13:00:00|921.3|920.8|921.2|921|921.6|921.4|920.5|920.4|1502
1687871100000|2023-06-27 13:05:00|921.1|920.9|921.4|921.1|921.4|921.2|920.7|920.5|2268
1687871400000|2023-06-27 13:10:00|921.3|921.2|921.3|921.1|921.7|921.4|920.9|920.6|4108
1687871700000|2023-06-27 13:15:00|921.1|920.8|921.4|921.1|921.4|921.1|920.7|920.5|18100
1687872000000|2023-06-27 13:20:00|921.3|921.2|921.4|921.2|921.9|921.6|921|920.9|20907
1687872300000|2023-06-27 13:25:00|921.3|921.1|919.5|919.3|921.4|921.1|919.2|919|30908
1687872600000|2023-06-27 13:30:00|919.4|919.2|916.3|916|919.7|919.4|915.5|915.2|95914
1687872900000|2023-06-27 13:35:00|916.2|915.6|919.1|918.7|919.1|918.8|914.3|914|45894
1687873200000|2023-06-27 13:40:00|919|918.8|919.2|918.9|919.3|919|917.2|916.9|28617
1687873500000|2023-06-27 13:45:00|919.1|918.7|916.8|916.6|919.1|918.8|916.8|916.6|18807
1687873800000|2023-06-27 13:50:00|916.6|916.3|917.4|917|919|918.7|916|915.7|8823
1687874100000|2023-06-27 13:55:00|917.3|916.9|918.7|918.4|918.9|918.6|916.8|916.5|24137
1687874400000|2023-06-27 14:00:00|918.9|918.3|920.5|920.2|920.7|920.4|918.7|918.3|31730
1687874700000|2023-06-27 14:05:00|920.4|920.3|922.2|921.9|922.5|922.1|920|919.8|17590
1687875000000|2023-06-27 14:10:00|922.1|921.6|924|923.7|924|923.8|921.5|921.2|14506
1687875300000|2023-06-27 14:15:00|923.9|923.6|925.2|924.9|926|925.8|923.9|923.6|26730
1687875600000|2023-06-27 14:20:00|925.1|924.8|927.9|927.6|928.6|928.2|924.7|924.4|45080
1687875900000|2023-06-27 14:25:00|928|927.7|928|927.7|928.6|928.3|927.7|927.5|21857
1687876200000|2023-06-27 14:30:00|928.3|927.8|929.8|929.5|930.1|929.9|927.9|927.8|32296
1687876500000|2023-06-27 14:35:00|929.9|929.6|929.8|929.5|929.9|929.7|929.2|928.9|40723
1687876800000|2023-06-27 14:40:00|929.7|929.6|931.6|931.3|931.8|931.6|929.7|929.5|31205
1687877100000|2023-06-27 14:45:00|931.7|931.2|931.7|931.4|932.7|932.5|931.5|931.2|36270
1687877400000|2023-06-27 14:50:00|931.6|931.3|931.6|931.3|932.1|931.9|931.4|931.2|52729
1687877700000|2023-06-27 14:55:00|931.5|931.4|932|931.9|932|931.9|931.3|931.1|21242
1687878000000|2023-06-27 15:00:00|932.1|932|932|931.8|933.1|932.9|931.8|931.7|59497
1687878300000|2023-06-27 15:05:00|931.9|931.9|932.4|932.2|933|932.6|931.3|931.1|42030
1687878600000|2023-06-27 15:10:00|932.3|932|933.8|933.5|933.8|933.6|932.2|932|71116
1687878900000|2023-06-27 15:15:00|933.7|933.6|933.7|933.5|934.3|934.1|933.2|933|83357
1687879200000|2023-06-27 15:20:00|933.8|933.6|934|933.8|934.2|934|933.5|933.3|81745
1687879500000|2023-06-27 15:25:00|933.8|933.7|933.9|933.6|934.7|934.5|933.6|933.5|52780
1687935600000|2023-06-28 07:00:00|936|935.6|937.5|936.9|941.3|940.3|932.7|932|75064
1687935900000|2023-06-28 07:05:00|937.6|937.3|934.4|933.8|939.7|939.2|934.4|933.8|22021
1687936200000|2023-06-28 07:10:00|934.3|933.7|934.8|934.4|936.2|935.7|932.3|932|43941
1687936500000|2023-06-28 07:15:00|934.9|934.6|934.5|934.1|935.9|935.3|933.5|933.1|12742
1687936800000|2023-06-28 07:20:00|934.7|934.2|932.3|932|935.1|934.7|931.4|931.1|29927
1687937100000|2023-06-28 07:25:00|932.1|931.8|935.2|934.8|936.7|936.3|932.1|931.8|34639
1687937400000|2023-06-28 07:30:00|935.1|934.9|933.9|933.6|936.9|936.5|933.9|933.6|27858
1687937700000|2023-06-28 07:35:00|934.3|933.9|931.7|931.3|935.2|934.8|931|930.7|27471
1687938000000|2023-06-28 07:40:00|931.9|931.4|931.4|931.2|932.5|932.1|931.3|931|20608
1687938300000|2023-06-28 07:45:00|931.8|931.4|928.2|927.9|931.8|931.4|927.6|927.2|102585
1687938600000|2023-06-28 07:50:00|927.3|928|924.8|924.6|927.8|928|924.7|924.2|91224
1687938900000|2023-06-28 07:55:00|924.7|924.4|925.2|924.9|928|927.7|924.6|924.3|26332
1687939200000|2023-06-28 08:00:00|925.3|925|927|926.6|927.6|927.2|925.3|924.9|49657
1687939500000|2023-06-28 08:05:00|927.1|926.7|925.8|925.5|927.5|927.4|925.5|925.1|49238
1687939800000|2023-06-28 08:10:00|925.9|925.6|927.9|927.5|928.8|928.4|925.8|925.4|21725
1687940100000|2023-06-28 08:15:00|928|927.6|927.7|927.3|928.4|928|926.9|926.5|40650
1687940400000|2023-06-28 08:20:00|927.6|927.4|930.6|930.3|931.5|931.1|927.6|927.3|24768
1687940700000|2023-06-28 08:25:00|930.8|930.4|929.5|929.1|930.8|930.5|928.9|928.6|19156
1687941000000|2023-06-28 08:30:00|929.4|929.2|928.4|928.2|929.7|929.3|928.3|927.9|32450
1687941300000|2023-06-28 08:35:00|928.5|928|927.2|926.9|928.7|928.4|926.2|926|27397
1687941600000|2023-06-28 08:40:00|927.3|927|927.3|927|927.9|927.5|926.3|926|28865
1687941900000|2023-06-28 08:45:00|927.1|927.1|927|926.7|927.2|927.1|925.8|925.4|16595
1687942200000|2023-06-28 08:50:00|926.9|926.8|926.9|926.6|927.9|927.7|926.8|926.5|31629
1687942500000|2023-06-28 08:55:00|926.8|926.7|927.6|927.4|927.9|927.6|926.7|926.7|13303
1687942800000|2023-06-28 09:00:00|927.5|927|927.7|927.4|927.8|927.6|925.5|925.3|34342
1687943100000|2023-06-28 09:05:00|927.6|927.3|930|929.8|930.2|930|927.6|927.2|34303
1687943400000|2023-06-28 09:10:00|930.4|929.7|929.8|929.6|931.5|931.2|929.8|929.6|22465
1687943700000|2023-06-28 09:15:00|929.9|929.7|929.7|929.5|930.7|930.4|929.6|929.2|11183
1687944000000|2023-06-28 09:20:00|929.9|929.6|930.9|930.6|931.2|930.9|929.9|929.6|6213
1687944300000|2023-06-28 09:25:00|930.8|930.5|930.5|930.3|930.9|930.6|930.1|929.9|8271
1687944600000|2023-06-28 09:30:00|930.4|930.1|930.6|930.3|930.7|930.4|929.5|929.2|24904
1687944900000|2023-06-28 09:35:00|930.7|930.4|928.8|928.5|930.7|930.4|928.6|928.4|8508
1687945200000|2023-06-28 09:40:00|929|928.7|929.5|929.2|929.7|929.5|928.7|928.5|13087
1687945500000|2023-06-28 09:45:00|929.4|929.1|929.1|928.9|930|929.7|928.7|928.5|40268
1687945800000|2023-06-28 09:50:00|929|928.8|929.7|929.6|930|929.7|928.8|928.6|3186
1687946100000|2023-06-28 09:55:00|929.5|929.2|930.1|929.9|930.2|929.9|929|928.8|5690
1687946400000|2023-06-28 10:00:00|930.2|930|930|929.7|930.4|930.1|929.6|929.4|7827
1687946700000|2023-06-28 10:05:00|929.9|929.6|932.2|932|932.2|932|929.9|929.6|35388
1687947000000|2023-06-28 10:10:00|932.1|931.9|932.9|932.6|933.7|933.4|932|931.7|26790
1687947300000|2023-06-28 10:15:00|933.2|932.7|933.9|933.7|934|933.9|932.8|932.6|20124
1687947600000|2023-06-28 10:20:00|934|933.6|936.2|935.9|936.7|936.4|934|933.6|84336
1687947900000|2023-06-28 10:25:00|936.3|936.1|936.3|936|936.6|936.3|935.7|935.6|30120
1687948200000|2023-06-28 10:30:00|936.2|936.1|935.5|935.3|936.5|936.2|934.7|934.5|42820
1687948500000|2023-06-28 10:35:00|935.4|935|933.5|933.3|935.5|935|933.4|933.3|11064
1687948800000|2023-06-28 10:40:00|933.4|933|931.9|931.7|933.4|933.1|931.8|931.5|7391
1687949100000|2023-06-28 10:45:00|932.2|931.9|932.6|932.3|932.9|932.7|932.2|931.9|9520
1687949400000|2023-06-28 10:50:00|932.5|932.2|932.4|932.3|932.7|932.4|932.2|931.9|12627
1687949700000|2023-06-28 10:55:00|932.2|932|932.3|932|932.7|932.4|931.7|931.6|23319
1687950000000|2023-06-28 11:00:00|931.9|931.5|932.3|932|932.3|932.1|931.6|931.3|20064
1687950300000|2023-06-28 11:05:00|932.2|931.9|932.7|932.5|932.8|932.6|932.1|931.9|20709
1687950600000|2023-06-28 11:10:00|932.6|932.4|933.4|933.2|933.5|933.2|931.9|931.6|14366
1687950900000|2023-06-28 11:15:00|933.5|933.3|933.8|933.6|934.6|934.3|932.9|932.6|17431
1687951200000|2023-06-28 11:20:00|933.7|933.5|932.5|932.2|933.8|933.6|932.3|932.1|7500
1687951500000|2023-06-28 11:25:00|932.4|932.1|933.1|932.8|933.7|933.5|932.3|932|11384
1687951800000|2023-06-28 11:30:00|933|932.6|932.4|932.2|933.6|933.4|932.4|932.2|36872
1687952100000|2023-06-28 11:35:00|932.5|932.3|932.8|932.6|933|932.8|932.5|932.2|19180
1687952400000|2023-06-28 11:40:00|932.6|932.5|933|932.7|933.3|933|932.4|932.1|24727
1687952700000|2023-06-28 11:45:00|932.9|932.6|933.1|932.8|933.2|932.9|932.3|932.1|8868
1687953000000|2023-06-28 11:50:00|933.2|932.9|931.6|931.5|933.2|932.9|931.3|931.1|35306
1687953300000|2023-06-28 11:55:00|931.9|931.6|932.3|932.1|932.6|932.3|931.4|931.1|13874
1687953600000|2023-06-28 12:00:00|932.4|932.2|932.3|932|932.6|932.3|931.5|931.2|15326
1687953900000|2023-06-28 12:05:00|932.2|931.9|933.1|932.8|933.4|933.2|932.1|931.9|3865
1687954200000|2023-06-28 12:10:00|933|932.9|933.5|933.2|933.7|933.5|932.8|932.7|5829
1687954500000|2023-06-28 12:15:00|933.4|933.1|932.9|932.6|933.5|933.2|932.5|932.2|42029
1687954800000|2023-06-28 12:20:00|932.8|932.5|932.8|932.6|933|932.8|932.2|931.9|13253
1687955100000|2023-06-28 12:25:00|933|932.7|933.8|933.6|934.1|933.8|933|932.7|5730
1687955400000|2023-06-28 12:30:00|934|933.7|934.4|934.2|934.6|934.3|933.8|933.6|7372
1687955700000|2023-06-28 12:35:00|934.5|934.3|934.1|933.9|934.8|934.6|933.9|933.6|16768
1687956000000|2023-06-28 12:40:00|934.2|933.7|934.3|934|934.4|934.1|933.4|933.1|7239
1687956300000|2023-06-28 12:45:00|934.2|933.9|934.2|934|934.4|934.2|933.9|933.7|23374
1687956600000|2023-06-28 12:50:00|934|933.8|934|933.7|934.1|934|933|932.7|32859
1687956900000|2023-06-28 12:55:00|934.1|933.8|934.2|934.1|934.4|934.1|933.8|933.7|6727
1687957200000|2023-06-28 13:00:00|934|933.9|934.9|934.6|934.9|934.7|934|933.8|15933
1687957500000|2023-06-28 13:05:00|934.8|934.7|934.7|934.5|935.1|934.9|934.5|934.4|10428
1687957800000|2023-06-28 13:10:00|934.6|934.3|934|933.8|934.7|934.5|933.5|933.2|22274
1687958100000|2023-06-28 13:15:00|933.9|933.7|933.9|933.7|934.4|934.2|933.5|933.3|24907
1687958400000|2023-06-28 13:20:00|933.4|933.2|933.1|932.9|933.4|933.2|932.3|932.1|16747
1687958700000|2023-06-28 13:25:00|933.2|932.8|931.5|931.2|933.5|933.3|931.5|931.2|8992
1687959000000|2023-06-28 13:30:00|931.6|931.3|930.3|930|931.6|931.5|928.3|928.1|77416
1687959300000|2023-06-28 13:35:00|930.4|930.1|930.5|930.3|930.7|930.5|928.6|928.4|13224
1687959600000|2023-06-28 13:40:00|930.6|930.2|932.9|932.5|933|932.7|930.4|930.1|9239
1687959900000|2023-06-28 13:45:00|932.8|932.4|931.2|930.9|933.4|933.1|930.6|930.2|19391
1687960200000|2023-06-28 13:50:00|931.3|931|932.9|932.6|933.8|933.5|930.2|930|17973
1687960500000|2023-06-28 13:55:00|933.1|932.7|934.3|934.1|934.4|934.2|932.4|932.1|26033
1687960800000|2023-06-28 14:00:00|933.9|933.7|934.1|933.8|934.2|933.9|932.7|932.5|37705
1687961100000|2023-06-28 14:05:00|934.2|933.9|935.8|935.5|936.4|936.1|933.9|933.6|33089
1687961400000|2023-06-28 14:10:00|936|935.6|935.6|935.4|936|935.8|935.3|935|25791
1687961700000|2023-06-28 14:15:00|935.5|935.3|935.9|935.7|936.1|935.9|934.9|934.6|29414
1687962000000|2023-06-28 14:20:00|936.1|935.6|935.6|935.3|936.9|936.6|935.3|935|35938
1687962300000|2023-06-28 14:25:00|935.5|935.2|934.7|934.5|935.9|935.7|934.4|934.1|12470
1687962600000|2023-06-28 14:30:00|934.8|934.6|933.8|933.6|935.4|935.2|933.7|933.6|17659
1687962900000|2023-06-28 14:35:00|933.9|933.7|934.5|934.3|934.8|934.7|933.8|933.5|37576
1687963200000|2023-06-28 14:40:00|934.4|934.6|933.8|933.6|934.8|934.6|933.7|933.6|9367
1687963500000|2023-06-28 14:45:00|933.7|933.3|933.7|933.6|933.9|933.6|933.1|932.9|14294
1687963800000|2023-06-28 14:50:00|933.8|933.5|934|933.8|934.7|934.4|933.7|933.5|46498
1687964100000|2023-06-28 14:55:00|934.1|933.9|933.9|933.7|934.1|934|933.3|933|19238
1687964400000|2023-06-28 15:00:00|934.1|933.8|933.9|933.8|934.2|934.1|933.7|933.5|28376
1687964700000|2023-06-28 15:05:00|933.8|933.7|935.6|935.4|935.6|935.5|933.7|933.5|29595
1687965000000|2023-06-28 15:10:00|935.7|935.5|936.1|936|936.5|936.3|935.5|935.2|43256
1687965300000|2023-06-28 15:15:00|936|935.9|937|936.9|937.4|937.2|935.9|935.7|34603
1687965600000|2023-06-28 15:20:00|937.1|936.8|936.8|936.6|937.7|937.5|936.8|936.6|45445
1687965900000|2023-06-28 15:25:00|936.7|936.5|937.3|937|937.9|937.7|936.7|936.5|46183
1688022000000|2023-06-29 07:00:00|943|941.5|942.4|941.9|945.8|945.2|942.2|941.2|56293
1688022300000|2023-06-29 07:05:00|942.5|942.3|942.9|942.4|943.6|943.1|941.3|940.8|39071
1688022600000|2023-06-29 07:10:00|942.7|942.5|941|940.5|944|943.6|940.8|940.3|16312
1688022900000|2023-06-29 07:15:00|940.9|940.2|942.3|942|943|942.6|940.2|940|38763
1688023200000|2023-06-29 07:20:00|942.2|942.1|943.6|943.1|943.6|943.3|941.1|940.7|29913
1688023500000|2023-06-29 07:25:00|943.5|943|940.3|939.9|944|943.8|940.2|939.9|19079
1688023800000|2023-06-29 07:30:00|940.5|940|940.6|940.2|941.5|941.1|938.8|938.3|26628
1688024100000|2023-06-29 07:35:00|940.5|939.9|938.4|938|941.5|941.1|938.2|937.8|47487
1688024400000|2023-06-29 07:40:00|938.3|938.1|940.1|939.8|941.2|940.9|938.2|938|9672
1688024700000|2023-06-29 07:45:00|940.2|939.9|943|942.7|943.3|942.9|940.2|939.9|15595
1688025000000|2023-06-29 07:50:00|943.1|942.6|944.5|944.2|945|944.8|942.5|942|29026
1688025300000|2023-06-29 07:55:00|944.6|944.3|943|942.7|944.6|944.3|942.8|942.4|8046
1688025600000|2023-06-29 08:00:00|942.9|942.4|944|943.8|944.3|944|942.1|941.8|26096
1688025900000|2023-06-29 08:05:00|944.3|943.9|942.8|942.4|945|944.6|942.7|942.3|48401
1688026200000|2023-06-29 08:10:00|943|942.6|942.7|942.4|943.2|942.8|941.3|941|62513
1688026500000|2023-06-29 08:15:00|942.6|942.1|943|942.7|943.2|942.9|941.4|941.1|8856
1688026800000|2023-06-29 08:20:00|942.9|942.5|943|942.6|943.2|943|942.1|941.7|4734
1688027100000|2023-06-29 08:25:00|943.1|942.7|942.6|942.3|943.2|943|942.4|942.1|7306
1688027400000|2023-06-29 08:30:00|942.7|942.2|943.9|943.6|944|943.8|942.6|942.2|19029
1688027700000|2023-06-29 08:35:00|943.8|943.4|943.9|943.7|943.9|943.7|943.2|943|10893
1688028000000|2023-06-29 08:40:00|943.8|943.5|944.1|943.8|944.3|944.2|943.6|943.3|22595
1688028300000|2023-06-29 08:45:00|944|943.9|944|943.8|944.8|944.6|943.5|943.3|8669
1688028600000|2023-06-29 08:50:00|944.1|943.6|944.4|944.2|944.8|944.5|943.8|943.5|12249
1688028900000|2023-06-29 08:55:00|944.3|944.1|945.9|945.6|946|945.7|944.3|944.1|54853
1688029200000|2023-06-29 09:00:00|946|945.7|946|945.8|946|945.9|945.6|945.3|17413
1688029500000|2023-06-29 09:05:00|946.6|945.7|944|943.7|946.6|946.3|943.8|943.4|45115
1688029800000|2023-06-29 09:10:00|943.9|943.6|942.8|942.6|944.1|943.8|942.7|942.5|18133
1688030100000|2023-06-29 09:15:00|942.7|942.1|941.3|941|942.7|942.2|941.1|940.9|19033
1688030400000|2023-06-29 09:20:00|941.7|941.1|941|940.7|942.3|942|940.5|940.2|20052
1688030700000|2023-06-29 09:25:00|941.1|940.8|942.4|942.1|942.6|942.3|940.3|940|11273
1688031000000|2023-06-29 09:30:00|942.3|942|942.7|942.4|942.9|942.5|941.8|941.5|12171
1688031300000|2023-06-29 09:35:00|942.6|942.2|943.1|942.8|943.3|943|942.5|942.2|3914
1688031600000|2023-06-29 09:40:00|943.2|942.9|943.3|943|943.4|943.2|942.8|942.5|3144
1688031900000|2023-06-29 09:45:00|943.2|942.9|943.3|943|943.8|943.5|943.2|942.9|6292
1688032200000|2023-06-29 09:50:00|943.4|943.1|942.6|942.3|943.5|943.2|942.3|942.1|3988
1688032500000|2023-06-29 09:55:00|942.7|942.4|943.2|942.9|943.2|943|942.5|942.2|14212
1688032800000|2023-06-29 10:00:00|943.1|942.8|943.2|942.9|943.4|943.1|942.6|942.3|7678
1688033100000|2023-06-29 10:05:00|943.1|942.8|943.4|943.1|943.5|943.2|942.7|942.4|9693
1688033400000|2023-06-29 10:10:00|943.3|943.2|944.6|944.3|944.7|944.4|943.3|943.1|7643
1688033700000|2023-06-29 10:15:00|944.5|944.1|943.9|943.7|944.6|944.3|943.4|943.3|7477
1688034000000|2023-06-29 10:20:00|944|943.8|944.2|944|944.3|944|943.5|943.2|9644
1688034300000|2023-06-29 10:25:00|944.4|944.1|944|943.7|944.7|944.4|943.8|943.5|2222
1688034600000|2023-06-29 10:30:00|944.1|943.8|944.5|944.2|944.8|944.6|944|943.7|5721
1688034900000|2023-06-29 10:35:00|944.7|944.3|944.2|943.9|944.8|944.6|944.2|943.9|12000
1688035200000|2023-06-29 10:40:00|944.1|944|944.7|944.4|944.7|944.5|943.8|943.7|3810
1688035500000|2023-06-29 10:45:00|944.6|944.5|944.1|943.9|944.8|944.6|943.9|943.6|8210
1688035800000|2023-06-29 10:50:00|944.3|944|943.5|943.2|944.6|944.4|943.5|943.2|4951
1688036100000|2023-06-29 10:55:00|943.4|943.1|943.6|943.3|943.8|943.6|942.9|942.6|3033
1688036400000|2023-06-29 11:00:00|943.5|943.4|942.9|942.6|943.8|943.6|942.8|942.5|2201
1688036700000|2023-06-29 11:05:00|942.8|942.5|942.9|942.6|943.2|943|942.4|942.2|14761
1688037000000|2023-06-29 11:10:00|942.8|942.5|942.7|942.4|942.9|942.6|942.3|942|1381
1688037300000|2023-06-29 11:15:00|942.6|942.2|941.6|941.4|942.6|942.2|941.5|941.3|9127
1688037600000|2023-06-29 11:20:00|941.4|941.1|943.1|942.8|943.2|943|941.4|941.1|27910
1688037900000|2023-06-29 11:25:00|943.2|942.9|943.9|943.6|944|943.7|942.8|942.6|8671
1688038200000|2023-06-29 11:30:00|944.1|943.8|943.7|943.5|944.2|944|943.5|943.3|5599
1688038500000|2023-06-29 11:35:00|943.3|943|942.9|942.6|943.5|943.3|942.8|942.5|11794
1688038800000|2023-06-29 11:40:00|943|942.7|943.7|943.5|943.8|943.6|942.9|942.7|6159
1688039100000|2023-06-29 11:45:00|943.6|943.4|944.3|944.1|944.5|944.2|943.6|943.4|4963
1688039400000|2023-06-29 11:50:00|944.2|944|943.2|943|944.2|944|943.1|942.9|5196
1688039700000|2023-06-29 11:55:00|943.5|943.1|943.4|943.1|943.5|943.3|942.4|942.2|14409
1688040000000|2023-06-29 12:00:00|943.3|943.2|943.5|943.2|943.6|943.4|943|942.8|14948
1688040300000|2023-06-29 12:05:00|943.4|943.3|943.1|942.8|943.8|943.5|942.9|942.6|5956
1688040600000|2023-06-29 12:10:00|943.2|942.9|942.9|942.7|943.4|943.1|942.7|942.5|4817
1688040900000|2023-06-29 12:15:00|942.8|942.4|943.8|943.6|944|943.7|942.7|942.4|7621
1688041200000|2023-06-29 12:20:00|943.9|943.5|944.6|944.3|944.7|944.4|943.5|943.2|18791
1688041500000|2023-06-29 12:25:00|944.5|944.2|945|944.6|945|944.7|944.2|943.9|9149
1688041800000|2023-06-29 12:30:00|945.6|944.7|947.3|946.9|947.3|947.2|945.4|944.7|40704
1688042100000|2023-06-29 12:35:00|947.2|947|947.6|947.2|948.7|948.4|947.2|946.9|46742
1688042400000|2023-06-29 12:40:00|947.5|947.3|947.2|947|947.6|947.3|946.8|946.5|3597
1688042700000|2023-06-29 12:45:00|947.1|946.8|947|946.7|947.4|947.3|946.6|946.3|14317
1688043000000|2023-06-29 12:50:00|946.9|946.5|946.4|946.2|947|946.5|946.2|945.9|11788
1688043300000|2023-06-29 12:55:00|946.6|946.3|945.9|945.8|947.3|947|945.9|945.8|48084
1688043600000|2023-06-29 13:00:00|945.8|945.6|945.4|945.2|945.8|945.6|944.7|944.5|28266
1688043900000|2023-06-29 13:05:00|945.1|944.8|944.4|944.1|945.7|945.4|944.4|944.1|13101
1688044200000|2023-06-29 13:10:00|944.5|944.2|943.8|943.5|944.7|944.4|943.7|943.4|48318
1688044500000|2023-06-29 13:15:00|943.7|943.4|943.2|943|943.8|943.4|942.7|942.5|11033
1688044800000|2023-06-29 13:20:00|943.3|943.2|943.6|943.5|943.9|943.6|943.1|943.1|23407
1688045100000|2023-06-29 13:25:00|943.8|943.6|943.5|943.2|943.8|943.6|943.1|942.9|16759
1688045400000|2023-06-29 13:30:00|943.4|943.3|946.9|946.7|947.5|947.2|943.4|943.2|41088
1688045700000|2023-06-29 13:35:00|947.2|946.9|951.4|951|951.5|951.3|947.2|946.9|114883
1688046000000|2023-06-29 13:40:00|951.5|951.1|951.6|951.3|952.4|952.2|949.6|949.2|44749
1688046300000|2023-06-29 13:45:00|951.5|951.4|951.3|951|952.6|952.2|950.3|950.1|66310
1688046600000|2023-06-29 13:50:00|951.5|951.1|949.2|949|952|951.9|949.2|949|24505
1688046900000|2023-06-29 13:55:00|949.4|949.1|950.4|950.1|950.7|950.5|949|948.7|18338
1688047200000|2023-06-29 14:00:00|950.5|950.2|950.8|950.5|951.2|950.9|949.9|949.7|36024
1688047500000|2023-06-29 14:05:00|950.7|950.6|951.3|950.9|952.3|952.1|950.3|950|23003
1688047800000|2023-06-29 14:10:00|951.2|950.7|952|951.8|952|951.8|950.8|950.5|9801
1688048100000|2023-06-29 14:15:00|951.9|951.9|951.4|951.2|951.9|951.9|950.6|950.4|20854
1688048400000|2023-06-29 14:20:00|951.5|951.3|950.5|950.3|951.6|951.4|949.9|949.6|16608
1688048700000|2023-06-29 14:25:00|950.8|950.4|952.5|952.3|952.5|952.3|950.7|950.4|64872
1688049000000|2023-06-29 14:30:00|952.4|952.4|953.5|953.4|953.8|953.5|952.4|952.2|53050
1688049300000|2023-06-29 14:35:00|953.4|953.3|953.8|953.5|954.4|954.2|952.5|952.2|60452
1688049600000|2023-06-29 14:40:00|953.7|953.2|953.8|953.5|954.3|954.2|953.1|952.9|43693
1688049900000|2023-06-29 14:45:00|953.7|953.6|953.8|953.6|954.3|954|953.2|952.9|36816
1688050200000|2023-06-29 14:50:00|953.7|953.5|952.2|952|954|953.8|952.1|951.9|37220
1688050500000|2023-06-29 14:55:00|952.4|952.1|952.2|952|952.8|952.6|952|951.7|32193
1688050800000|2023-06-29 15:00:00|952.3|952.1|952.8|952.6|953|952.8|952|951.8|10434
1688051100000|2023-06-29 15:05:00|952.7|952.5|953.4|953.2|953.6|953.4|952.5|952.3|20831
1688051400000|2023-06-29 15:10:00|953.3|954|954.2|953.9|954.5|954.3|953.3|953.5|43683
1688051700000|2023-06-29 15:15:00|954.1|954|952.1|951.9|954.2|954.1|951.9|951.7|20882
1688052000000|2023-06-29 15:20:00|952.3|951.8|952.5|952.4|952.8|952.6|952.1|951.8|50349
1688052300000|2023-06-29 15:25:00|952.4|952.2|952.7|952.4|952.8|952.6|952.2|952|44548
1688108400000|2023-06-30 07:00:00|959.5|958.1|958.4|957.7|961.6|960.8|957.3|956.4|159293
1688108700000|2023-06-30 07:05:00|959|958|957.4|956.8|959.6|958.8|955.3|955|32296
1688109000000|2023-06-30 07:10:00|957.3|956.9|957.5|957|958|957.4|954.5|954|11624
1688109300000|2023-06-30 07:15:00|957.6|957.1|959.7|959.3|960.8|960.4|956.6|956.4|38319
1688109600000|2023-06-30 07:20:00|959.6|959.2|958.8|958.3|960|959.6|957.9|957.6|20901
1688109900000|2023-06-30 07:25:00|958.7|958.2|958.5|958.1|960.7|960.5|958.2|957.8|18617
1688110200000|2023-06-30 07:30:00|958.6|958.2|960|959.6|960.4|960|957.8|957.4|13883
1688110500000|2023-06-30 07:35:00|959.8|959.5|958.5|958.2|960|959.7|958.5|958|21922
1688110800000|2023-06-30 07:40:00|958.9|958.3|958.2|957.8|959.8|959.5|958|957.6|22617
1688111100000|2023-06-30 07:45:00|958.3|957.9|958.8|958.6|959.7|959.4|958.3|957.9|10273
1688111400000|2023-06-30 07:50:00|958.9|958.7|958.9|958.6|959|958.7|958.2|958|6072
1688111700000|2023-06-30 07:55:00|959|958.7|957.2|956.9|959.5|959.3|957.1|956.8|17208
1688112000000|2023-06-30 08:00:00|957.4|957|959.2|958.9|959.4|959.1|957.4|957|17094
1688112300000|2023-06-30 08:05:00|959.4|959.1|958.9|958.6|959.8|959.5|958.6|958.2|10854
1688112600000|2023-06-30 08:10:00|958.8|958.4|960.1|959.9|960.3|960|958.4|958.1|13232
1688112900000|2023-06-30 08:15:00|960.2|959.4|959.2|958.8|960.2|959.6|958.9|958.5|19365
1688113200000|2023-06-30 08:20:00|959.1|958.9|961|960.8|961|960.9|958.6|958.3|11856
1688113500000|2023-06-30 08:25:00|961.3|960.9|960.5|960.1|961.6|961.4|960.1|959.8|29006
1688113800000|2023-06-30 08:30:00|960.4|960.2|960.6|960.2|961.2|961|960.1|959.8|31643
1688114100000|2023-06-30 08:35:00|960.8|960.3|961|960.8|961|960.8|960|959.7|10196
1688114400000|2023-06-30 08:40:00|960.8|960.7|960.7|960.3|960.8|960.7|960.1|959.8|6254
1688114700000|2023-06-30 08:45:00|960.8|960.4|960.8|960.5|961|960.8|960.1|959.8|8834
1688115000000|2023-06-30 08:50:00|961|960.7|960.7|960.5|961.1|961|960.5|960.3|25697
1688115300000|2023-06-30 08:55:00|960.5|960.4|961|960.7|961.6|961.4|960.5|960.4|28672
1688115600000|2023-06-30 09:00:00|961.1|960.8|960.6|960.3|961.1|961|958.8|958.5|51692
1688115900000|2023-06-30 09:05:00|960.7|960.4|960.8|960.5|960.8|960.6|960|959.6|13523
1688116200000|2023-06-30 09:10:00|960.7|960.4|961.6|961.3|961.6|961.4|960.6|960.4|78986
1688116500000|2023-06-30 09:15:00|961.7|961.4|961.4|961.1|961.8|961.6|960.9|960.6|12803
1688116800000|2023-06-30 09:20:00|961.5|961.2|962.4|962.1|962.6|962.3|961.5|961.1|25170
1688117100000|2023-06-30 09:25:00|962.5|962.2|963.7|963.5|963.9|963.6|962.4|962.1|76113
1688117400000|2023-06-30 09:30:00|963.8|963.4|964.3|964|966|965.7|963.7|963.4|122665
1688117700000|2023-06-30 09:35:00|964.2|963.9|965.9|965.6|966.1|965.8|964.2|963.9|21851
1688118000000|2023-06-30 09:40:00|966|965.4|965.9|965.6|966.1|965.8|965.2|964.9|13626
1688118300000|2023-06-30 09:45:00|965.8|965.7|964.6|964.3|966.3|966|964.3|963.9|16391
1688118600000|2023-06-30 09:50:00|964.7|964.4|965|964.8|965.3|965.1|964.1|963.9|30381
1688118900000|2023-06-30 09:55:00|964.9|964.7|965|964.7|965.3|965.1|964.5|964.3|13910
1688119200000|2023-06-30 10:00:00|965.1|964.8|964|963.7|965.5|965.3|963.7|963.5|7124
1688119500000|2023-06-30 10:05:00|963.9|963.6|965.7|965.4|965.7|965.4|963.7|963.5|34936
1688119800000|2023-06-30 10:10:00|965.8|965.3|966.1|965.9|966.3|966.1|965.2|965|10713
1688120100000|2023-06-30 10:15:00|966|965.8|965.5|965.3|966.1|965.8|964.5|964.2|12872
1688120400000|2023-06-30 10:20:00|965.3|965|964.6|964.4|965.7|965.4|964.5|964.3|9296
1688120700000|2023-06-30 10:25:00|964.9|964.5|965|964.8|965|964.8|964.5|964.3|28857
1688121000000|2023-06-30 10:30:00|964.9|964.6|965.7|965.4|966|965.8|964.8|964.5|11756
1688121300000|2023-06-30 10:35:00|965.6|965.2|968.3|968|968.3|968|965|964.7|61145
1688121600000|2023-06-30 10:40:00|968.4|968.1|968.9|968.7|968.9|968.7|967.7|967.5|49427
1688121900000|2023-06-30 10:45:00|969.2|968.6|968.7|968.5|969.4|969.3|968.6|968.4|57852
1688122200000|2023-06-30 10:50:00|969|968.6|968.2|967.9|969.4|969.3|968.1|967.9|30054
1688122500000|2023-06-30 10:55:00|968.1|968|967.7|967.4|969.3|969.1|967.6|967.3|24544
1688122800000|2023-06-30 11:00:00|967.6|966.9|966.5|966.3|967.6|967.1|966.5|966.3|8794
1688123100000|2023-06-30 11:05:00|966.6|966.2|964.2|963.9|966.6|966.3|964.1|963.9|12701
1688123400000|2023-06-30 11:10:00|964.3|964|962.4|962.1|964.4|964|962.3|962.1|39882
1688123700000|2023-06-30 11:15:00|962.7|962.4|962.9|962.7|963.2|962.9|961.8|961.4|35573
1688124000000|2023-06-30 11:20:00|962.8|962.5|963.1|962.8|963.1|962.8|962.3|962.1|20633
1688124300000|2023-06-30 11:25:00|963.5|962.9|963.5|963.2|964|963.7|963|962.7|6615
1688124600000|2023-06-30 11:30:00|963.4|963.1|963.7|963.5|964.2|963.9|963.4|963.1|11465
1688124900000|2023-06-30 11:35:00|963.9|963.6|963.8|963.6|964.1|963.9|963.4|963.2|3054
1688125200000|2023-06-30 11:40:00|963.7|963.5|964.3|964|964.3|964|963.7|963.5|7935
1688125500000|2023-06-30 11:45:00|964.2|964.1|964.5|964.2|964.8|964.6|964.1|963.8|9296
1688125800000|2023-06-30 11:50:00|964.4|964.1|964|963.7|964.5|964.3|963.9|963.6|6909
1688126100000|2023-06-30 11:55:00|963.9|963.6|964.4|964.1|964.7|964.5|963.9|963.6|3372
1688126400000|2023-06-30 12:00:00|964.3|964|964|963.8|964.6|964.3|963.7|963.4|7497
1688126700000|2023-06-30 12:05:00|963.9|963.7|962.9|962.6|964.4|964.1|962.8|962.6|10796
1688127000000|2023-06-30 12:10:00|963|962.7|962.9|962.7|963|962.8|962.5|962.3|3736
1688127300000|2023-06-30 12:15:00|963|962.6|962.5|962.2|963|962.7|962.1|961.8|11908
1688127600000|2023-06-30 12:20:00|962.4|962.1|962.7|962.4|962.8|962.5|962.2|962|21176
1688127900000|2023-06-30 12:25:00|962.8|962.5|962.8|962.3|963|962.8|962.1|962|25495
1688128200000|2023-06-30 12:30:00|962.7|962.4|964.6|964.3|964.6|964.3|962.7|962.3|8442
1688128500000|2023-06-30 12:35:00|964.5|964.4|964|963.7|964.6|964.4|963.5|963.2|4477
1688128800000|2023-06-30 12:40:00|964.2|964|963.5|963.2|964.4|964.1|963.2|962.9|10466
1688129100000|2023-06-30 12:45:00|963.6|963.3|964.6|964.3|964.6|964.3|963.3|963|1700
1688129400000|2023-06-30 12:50:00|964.5|964.2|964.4|964.1|964.8|964.6|964.4|964.1|6843
1688129700000|2023-06-30 12:55:00|964.3|964|964.4|964.2|964.6|964.3|964|963.8|34797
1688130000000|2023-06-30 13:00:00|964.5|964.1|964.3|964.1|964.6|964.5|964|963.7|17486
1688130300000|2023-06-30 13:05:00|964.2|963.9|965.4|965.1|965.5|965.2|964.1|963.9|11516
1688130600000|2023-06-30 13:10:00|965.3|965.2|965.2|965|965.5|965.3|964.9|964.6|10555
1688130900000|2023-06-30 13:15:00|965.3|965.1|965.4|965.3|966|965.8|965.3|965|13129
1688131200000|2023-06-30 13:20:00|965.3|965.2|965.5|965.2|965.9|965.7|965.1|964.8|23289
1688131500000|2023-06-30 13:25:00|965.4|965.3|964.9|964.7|965.6|965.5|964.8|964.5|14170
1688131800000|2023-06-30 13:30:00|964.8|964.8|964.7|964.3|967.2|966.9|964|963.7|54554
1688132100000|2023-06-30 13:35:00|964.6|964.2|963.7|963.5|964.6|964.3|963.5|963.2|44298
1688132400000|2023-06-30 13:40:00|964|963.7|964.3|964.1|964.3|964.1|963.7|963.4|12462
1688132700000|2023-06-30 13:45:00|963.7|963.4|963.2|963|963.7|963.5|961.8|961.5|9090
1688133000000|2023-06-30 13:50:00|963|963.1|964|963.7|964.3|964|962.8|962.5|22250
1688133300000|2023-06-30 13:55:00|963.9|963.8|964|963.7|964.7|964.5|963.6|963.4|17525
1688133600000|2023-06-30 14:00:00|964.6|963.9|964.3|964.1|964.9|964.4|964.1|963.9|14136
1688133900000|2023-06-30 14:05:00|964.5|964.2|965.2|965|965.2|965|964|963.7|50381
1688134200000|2023-06-30 14:10:00|965.3|965.1|967.3|967.1|967.9|967.8|965.2|965|87312
1688134500000|2023-06-30 14:15:00|966.9|966.7|966.6|966.3|967.4|967.1|966.5|966.2|46172
1688134800000|2023-06-30 14:20:00|966.5|966.2|966.5|966.3|967|966.8|966.1|965.8|19587
1688135100000|2023-06-30 14:25:00|966.6|966.1|965.9|965.7|966.6|966.3|965.8|965.6|17162
1688135400000|2023-06-30 14:30:00|966.2|965.6|965.7|965.5|966.4|966.2|965.6|965.5|17068
1688135700000|2023-06-30 14:35:00|965.8|965.6|964|963.8|966.4|966.2|963.8|963.6|41765
1688136000000|2023-06-30 14:40:00|964.1|963.9|962.7|962.5|964.2|963.9|962.5|962.3|53653
1688136300000|2023-06-30 14:45:00|963|962.4|962.5|962.3|963.2|963|962.3|962.1|17106
1688136600000|2023-06-30 14:50:00|962.4|962.2|962.6|962.3|963.1|962.8|962.3|962|11955
1688136900000|2023-06-30 14:55:00|962.5|962.4|963.1|962.8|963.1|962.8|961.4|961.1|26632
1688137200000|2023-06-30 15:00:00|963|962.5|961.4|961.2|963.1|962.6|961.2|961|15185
1688137500000|2023-06-30 15:05:00|961.8|961.5|963.2|963.1|963.2|963.1|961.8|961.5|36695
1688137800000|2023-06-30 15:10:00|963.4|962.9|962.6|962.3|963.4|963|962.4|962.1|12348
1688138100000|2023-06-30 15:15:00|962.7|962.2|962.3|962|962.8|962.6|962.2|961.9|14148
1688138400000|2023-06-30 15:20:00|962.4|962.1|963.1|962.9|963.4|963.1|962.4|962.1|35440
1688138700000|2023-06-30 15:25:00|963|962.8|962.7|962.4|963.1|962.9|962.3|962|31307
1688367600000|2023-07-03 07:00:00|967.3|966.4|967.2|966.5|969.8|969.2|966.4|965.6|24248
1688367900000|2023-07-03 07:05:00|967.7|966.6|969.2|968.7|969.8|969.2|967.2|966.4|25850
1688368200000|2023-07-03 07:10:00|969.1|968.5|971.1|970.5|971.5|971|968.6|968.1|27896
1688368500000|2023-07-03 07:15:00|971|970.6|972.4|971.9|972.5|972|970.2|969.7|36775
1688368800000|2023-07-03 07:20:00|972|972|969.5|969|974.3|973.8|969.3|968.8|37155
1688369100000|2023-07-03 07:25:00|969.4|968.8|966.2|965.8|969.4|968.9|964|963.6|27717
1688369400000|2023-07-03 07:30:00|966.1|965.7|964.2|963.8|966.1|965.7|963.8|963.4|10934
1688369700000|2023-07-03 07:35:00|964.1|963.7|967.6|967.2|968|967.6|963.8|963.5|23674
1688370000000|2023-07-03 07:40:00|967.5|966.7|967|966.6|967.5|966.9|965.4|965|10940
1688370300000|2023-07-03 07:45:00|967.1|966.7|968.1|967.8|968.2|967.9|966.2|965.8|11323
1688370600000|2023-07-03 07:50:00|968.5|967.9|967.8|967.5|969.1|968.9|967.8|967.4|7276
1688370900000|2023-07-03 07:55:00|967.7|967.2|968|967.6|969.4|969|967.4|967.1|15902
1688371200000|2023-07-03 08:00:00|968.2|967.8|967.7|967.4|969.3|968.9|967.6|967.3|11158
1688371500000|2023-07-03 08:05:00|967.6|967.3|968|967.6|969.4|969.1|966|965.7|18662
1688371800000|2023-07-03 08:10:00|967.9|967.4|970.1|969.8|970.5|970.1|967.5|967.3|19642
1688372100000|2023-07-03 08:15:00|970|969.7|970.2|969.8|970.7|970.3|968.9|968.7|53419
1688372400000|2023-07-03 08:20:00|970.1|969.5|970.7|970.5|971.1|970.7|969.5|969.1|25525
1688372700000|2023-07-03 08:25:00|970.6|970.3|971.5|971.1|971.5|971.2|970.4|970.1|24689
1688373000000|2023-07-03 08:30:00|971.4|971.2|970|969.8|971.5|971.2|969.9|969.6|11762
1688373300000|2023-07-03 08:35:00|969.6|969.3|971|970.7|971.1|970.8|969.2|968.8|17260
1688373600000|2023-07-03 08:40:00|970.9|970.6|970.5|970.2|971.5|971.2|970.4|970.2|16015
1688373900000|2023-07-03 08:45:00|970.4|970|971|970.7|971|970.7|969.5|969.1|17554
1688374200000|2023-07-03 08:50:00|970.9|970.6|970.5|970.2|971.2|970.8|969.8|969.4|8615
1688374500000|2023-07-03 08:55:00|970.4|970.3|972.1|971.9|972.7|972.5|970.4|970.3|39940
1688374800000|2023-07-03 09:00:00|972|971.8|971.6|971.4|972.4|972.3|971.6|971.4|32449
1688375100000|2023-07-03 09:05:00|971.7|971.5|972.5|972.2|972.6|972.4|971.3|971.1|19753
1688375400000|2023-07-03 09:10:00|972.4|972|971.8|971.5|972.6|972.4|971.5|971.3|12265
1688375700000|2023-07-03 09:15:00|972|971.6|971.9|971.6|973.8|973.5|971.9|971.6|15584
1688376000000|2023-07-03 09:20:00|971.8|971.5|971.7|971.4|972.1|971.8|971.1|970.9|18790
1688376300000|2023-07-03 09:25:00|971.6|971.3|973.6|973.3|973.8|973.4|971.2|970.9|14361
1688376600000|2023-07-03 09:30:00|973.7|973.5|972.7|972.4|974.3|974|972.5|972.2|38865
1688376900000|2023-07-03 09:35:00|972.6|972.3|973.5|973.2|974.1|973.7|972.4|972.1|14619
1688377200000|2023-07-03 09:40:00|973.6|973.3|973|972.7|973.6|973.3|972.4|972.2|12010
1688377500000|2023-07-03 09:45:00|972.9|972.4|971.8|971.6|973.3|973.1|971.8|971.6|8387
1688377800000|2023-07-03 09:50:00|972|971.8|971.6|971.3|972|971.8|971|970.8|18426
1688378100000|2023-07-03 09:55:00|971.8|971.4|972|971.8|972|971.9|971.4|971.2|25509
1688378400000|2023-07-03 10:00:00|972.2|971.9|974|973.8|974.4|974.2|972.2|971.9|14419
1688378700000|2023-07-03 10:05:00|973.9|973.9|975|974.7|975.4|975.1|973.9|973.7|40929
1688379000000|2023-07-03 10:10:00|974.9|974.5|975|974.7|975.9|975.5|974.8|974.5|19250
1688379300000|2023-07-03 10:15:00|975.2|974.8|976.2|975.9|976.4|976.1|975.1|974.8|6944
1688379600000|2023-07-03 10:20:00|976.1|976|975.9|975.7|976.2|976|975.4|975.2|14305
1688379900000|2023-07-03 10:25:00|976|975.9|976.6|976.3|977|976.8|976|975.8|29115
1688380200000|2023-07-03 10:30:00|976.7|975.7|975.8|975.6|976.7|975.9|975.4|975.2|8247
1688380500000|2023-07-03 10:35:00|975.7|975.2|976.3|976|976.4|976.1|975.4|975.2|5193
1688380800000|2023-07-03 10:40:00|976.2|975.9|975.5|975.4|976.3|976.1|975.3|975|5724
1688381100000|2023-07-03 10:45:00|975.4|975.3|973.2|972.9|975.4|975.3|973.2|972.9|28465
1688381400000|2023-07-03 10:50:00|973.1|973.1|973.1|972.8|973.5|973.3|972.9|972.7|12634
1688381700000|2023-07-03 10:55:00|973|972.4|971.9|971.6|973.4|973.1|971.7|971.5|38822
1688382000000|2023-07-03 11:00:00|971.7|971.4|970.9|970.8|971.9|971.7|970.9|970.5|10883
1688382300000|2023-07-03 11:05:00|970.8|970.7|971|970.6|971.7|971.4|970.4|970|64194
1688382600000|2023-07-03 11:10:00|971.1|970.7|970.8|970.5|971.4|971.1|970.6|970.3|6224
1688382900000|2023-07-03 11:15:00|970.7|970.6|970.8|970.6|971.1|970.8|970.4|970.1|6294
1688383200000|2023-07-03 11:20:00|970.7|970.4|970.8|970.5|971.1|970.7|970.3|970.1|4895
1688383500000|2023-07-03 11:25:00|970.7|970.4|969.6|969.3|970.8|970.5|969.1|968.9|13411
1688383800000|2023-07-03 11:30:00|969.7|969.4|969.4|969|970.1|969.9|968.8|968.5|10378
1688384100000|2023-07-03 11:35:00|969.6|969.2|969.1|968.8|970.2|970|968.7|968.3|9171
1688384400000|2023-07-03 11:40:00|969.3|968.7|969.6|969.3|969.8|969.5|969.1|968.7|4368
1688384700000|2023-07-03 11:45:00|969.5|969.2|969.5|969.2|970|969.7|968.9|968.5|9652
1688385000000|2023-07-03 11:50:00|969.4|969.1|968.5|968.2|969.9|969.6|968.5|968.2|16795
1688385300000|2023-07-03 11:55:00|968.4|968.1|968.7|968.4|969|968.8|968.3|968.1|6443
1688385600000|2023-07-03 12:00:00|968.8|968.5|969|968.8|969|968.8|968.4|968.1|9074
1688385900000|2023-07-03 12:05:00|969.2|968.7|969.9|969.6|970.1|969.8|969.2|968.7|7394
1688386200000|2023-07-03 12:10:00|970|969.8|969.8|969.5|970|969.8|969.2|969|8541
1688386500000|2023-07-03 12:15:00|969.7|969.4|969.6|969.4|970.4|970.2|969.5|969.3|7085
1688386800000|2023-07-03 12:20:00|969.5|969.3|968.7|968.5|969.7|969.5|968.4|968.1|10861
1688387100000|2023-07-03 12:25:00|969|968.7|968.8|968.5|969.2|968.9|968.4|968.2|4962
1688387400000|2023-07-03 12:30:00|968.9|968.6|969.5|969.2|969.6|969.3|968.7|968.5|7051
1688387700000|2023-07-03 12:35:00|969.8|969.3|970.2|969.9|970.6|970.3|969.8|969.3|11608
1688388000000|2023-07-03 12:40:00|970.1|969.8|968.8|968.5|970.2|970|968.6|968.4|11554
1688388300000|2023-07-03 12:45:00|968.7|968.6|968.8|968.5|969.5|969.3|968.6|968.3|8110
1688388600000|2023-07-03 12:50:00|968.9|968.6|968.5|968.1|969.5|969.1|968.4|968.1|10823
1688388900000|2023-07-03 12:55:00|968.4|968.2|967.5|967.3|968.5|968.2|967.5|967.3|10275
1688389200000|2023-07-03 13:00:00|967.2|967|967.5|967.3|967.5|967.3|966.5|966.2|7740
1688389500000|2023-07-03 13:05:00|967.6|967.1|967.4|967.1|967.7|967.5|967|966.7|31692
1688389800000|2023-07-03 13:10:00|967.3|967|966.3|966|967.4|967.2|966.2|966|30503
1688390100000|2023-07-03 13:15:00|966.2|966.1|966.1|965.8|966.6|966.3|965.8|965.7|8902
1688390400000|2023-07-03 13:20:00|966|965.7|967.3|967|967.5|967.2|965.9|965.7|13725
1688390700000|2023-07-03 13:25:00|967.2|966.9|967.9|967.6|968.4|968|967.2|966.9|6765
1688391000000|2023-07-03 13:30:00|967.8|967.7|969.8|969.4|970.1|969.9|967.8|967.5|17052
1688391300000|2023-07-03 13:35:00|970.1|969.5|970.1|969.9|970.8|970.6|968.6|968.3|16652
1688391600000|2023-07-03 13:40:00|970.4|970.1|969.4|969.1|970.8|970.4|968.7|968.5|7610
1688391900000|2023-07-03 13:45:00|969.3|968.9|968.1|967.8|970.3|969.9|967.9|967.7|20991
1688392200000|2023-07-03 13:50:00|968|967.6|965.8|965.6|968|967.6|965.7|965.5|32685
1688392500000|2023-07-03 13:55:00|965.7|965.5|965.8|965.4|966.7|966.5|965.3|965.1|19831
1688392800000|2023-07-03 14:00:00|966|965.5|964.9|964.6|966|965.7|964.3|964.2|42919
1688393100000|2023-07-03 14:05:00|964.8|964.5|967|966.8|967.1|966.9|964|963.7|28561
1688393400000|2023-07-03 14:10:00|966.8|966.7|966.6|966.3|967.7|967.5|966.3|966|34340
1688393700000|2023-07-03 14:15:00|966.9|966.4|967.4|967.1|968.4|968.2|966.9|966.4|18035
1688394000000|2023-07-03 14:20:00|967.5|967.3|967.5|967.3|968|967.9|967.3|967.1|17416
1688394300000|2023-07-03 14:25:00|967.6|967.2|968.2|968|968.2|968|967.1|966.9|27833
1688394600000|2023-07-03 14:30:00|968.1|967.9|967.8|967.5|968.6|968.4|967.4|967.3|15028
1688394900000|2023-07-03 14:35:00|967.7|967.6|967.8|967.7|968.2|968|967.1|966.8|11077
1688395200000|2023-07-03 14:40:00|967.9|967.8|969|968.7|969.2|969|967.9|967.8|15448
1688395500000|2023-07-03 14:45:00|968.9|968.6|970|969.9|970|969.9|968.6|968.4|18998
1688395800000|2023-07-03 14:50:00|970.1|969.8|970.7|970.4|970.7|970.5|969.5|969.3|15763
1688396100000|2023-07-03 14:55:00|970.6|970.3|970.1|969.9|971.3|971.1|970|969.8|14652
1688396400000|2023-07-03 15:00:00|970.3|969.8|970|969.8|970.3|970.1|969.7|969.5|17260
1688396700000|2023-07-03 15:05:00|970.4|969.9|971.3|971.1|971.7|971.5|970.4|969.9|31641
1688397000000|2023-07-03 15:10:00|971.4|971.2|971.3|971|972|971.9|971|970.8|59335
1688397300000|2023-07-03 15:15:00|971.5|971.1|972.5|972.3|972.5|972.3|970.8|970.6|41522
1688397600000|2023-07-03 15:20:00|972.6|972.4|972.1|971.9|972.7|972.6|971.8|971.5|55228
1688397900000|2023-07-03 15:25:00|972|971.7|972.7|972.5|972.9|972.5|971.7|971.5|47932
1688454000000|2023-07-04 07:00:00|976.6|975.2|974.9|974|977.9|977.1|974.1|973.6|153327
1688454300000|2023-07-04 07:05:00|974.8|974.1|978.8|978.4|979.5|978.9|974.2|973.7|49188
1688454600000|2023-07-04 07:10:00|978.3|977.9|976.8|976.2|979.1|978.5|976|975.5|26869
1688454900000|2023-07-04 07:15:00|977|976.3|976.9|976.4|977.5|977.1|976.2|975.8|7167
1688455200000|2023-07-04 07:20:00|976.8|976.5|974.2|973.9|977.2|976.8|973.2|973|32040
1688455500000|2023-07-04 07:25:00|974.3|974|973.2|972.8|975.4|975|973.1|972.6|61606
1688455800000|2023-07-04 07:30:00|973.3|973|974.5|974.1|974.5|974.2|972.7|972.2|28612
1688456100000|2023-07-04 07:35:00|974.4|974.2|973.8|973.4|974.8|974.4|973.4|973|7092
1688456400000|2023-07-04 07:40:00|973.9|973.5|973.6|973.2|973.9|973.7|971.9|971.5|32040
1688456700000|2023-07-04 07:45:00|973.5|973.3|973|972.8|973.5|973.3|972.1|971.9|14935
1688457000000|2023-07-04 07:50:00|972.9|972.7|971.5|971.2|973.2|973|970.4|970|40111
1688457300000|2023-07-04 07:55:00|971.4|971.3|970.6|970.3|972|971.8|970.4|970|18411
1688457600000|2023-07-04 08:00:00|970.7|970.4|971|970.7|972|971.6|969.8|969.4|28368
1688457900000|2023-07-04 08:05:00|971.1|970.9|970.1|969.6|971.1|970.9|969.3|968.9|20302
1688458200000|2023-07-04 08:10:00|970|969.7|971|970.7|971|970.8|970|969.6|35051
1688458500000|2023-07-04 08:15:00|970.9|970.6|971.9|971.8|972|971.8|970.9|970.5|23453
1688458800000|2023-07-04 08:20:00|971.7|971.6|973.1|972.8|973.5|973.1|971.5|971.2|26871
1688459100000|2023-07-04 08:25:00|973.2|972.9|974.5|974.3|974.5|974.3|973|972.6|26960
1688459400000|2023-07-04 08:30:00|975.4|975.2|974.7|974.5|976.2|976.1|974.2|974|71243
1688459700000|2023-07-04 08:35:00|975.2|974.6|976|975.8|976.1|976|974|973.9|46597
1688460000000|2023-07-04 08:40:00|975.9|975.7|974.2|974|976|975.9|973.9|973.6|16161
1688460300000|2023-07-04 08:45:00|974.1|973.9|975.6|975.3|975.8|975.4|973.3|973|54317
1688460600000|2023-07-04 08:50:00|975.5|975.4|974.4|974|976|975.8|974.1|973.8|22942
1688460900000|2023-07-04 08:55:00|974.3|974.1|976|975.7|976|975.8|974.3|974.1|33983
1688461200000|2023-07-04 09:00:00|975.9|975.8|975.7|975.4|976.1|975.9|975.5|975.2|50767
1688461500000|2023-07-04 09:05:00|975.8|975.5|975.9|975.7|976.6|976.4|975.6|975.3|17199
1688461800000|2023-07-04 09:10:00|976|975.5|974.2|973.9|976|975.5|974.2|973.9|45816
1688462100000|2023-07-04 09:15:00|974.1|973.8|973.1|972.8|974.3|974|972.8|972.4|6802
1688462400000|2023-07-04 09:20:00|973|972.6|973.2|973|973.3|973.1|972.3|972.1|6281
1688462700000|2023-07-04 09:25:00|972.9|972.7|973.1|972.8|973.4|973.3|972.7|972.4|16874
1688463000000|2023-07-04 09:30:00|973.2|972.9|972.2|972|973.3|973.2|972.2|972|8989
1688463300000|2023-07-04 09:35:00|972.1|972.1|972.8|972.6|972.9|972.7|971.9|971.7|9482
1688463600000|2023-07-04 09:40:00|972.9|972.7|972.3|972|972.9|972.7|972.1|971.9|12339
1688463900000|2023-07-04 09:45:00|972.2|972.1|973.3|973|973.7|973.5|972.1|971.8|4973
1688464200000|2023-07-04 09:50:00|973.4|973.1|974|973.9|974|973.9|972.8|972.6|9959
1688464500000|2023-07-04 09:55:00|974.3|974|973|972.7|974.7|974.5|972.2|972|8346
1688464800000|2023-07-04 10:00:00|972.9|972.8|972.3|972|973.3|973|972.2|972|5075
1688465100000|2023-07-04 10:05:00|972.2|971.6|971.8|971.6|972.4|972.1|971.7|971.6|5187
1688465400000|2023-07-04 10:10:00|972|971.7|972|971.7|972.3|972.1|971.5|971.2|15899
1688465700000|2023-07-04 10:15:00|971.9|971.6|972.4|972.2|972.5|972.3|971.7|971.5|10123
1688466000000|2023-07-04 10:20:00|972.5|972.1|973.3|973|973.5|973.2|972.1|971.8|7276
1688466300000|2023-07-04 10:25:00|973.2|972.9|972.5|972.3|973.2|972.9|972.2|972|4657
1688466600000|2023-07-04 10:30:00|972.4|972.2|972.1|971.8|972.5|972.3|971.7|971.4|5802
1688466900000|2023-07-04 10:35:00|972|971.6|971|970.7|972.1|971.6|970.8|970.6|6409
1688467200000|2023-07-04 10:40:00|970.9|970.8|971.1|970.9|971.5|971.2|970.9|970.7|4709
1688467500000|2023-07-04 10:45:00|971.3|971|971.7|971.4|972|971.9|970.9|970.7|6812
1688467800000|2023-07-04 10:50:00|971.8|971.5|972.1|971.9|972.1|971.9|971.4|971.1|10827
1688468100000|2023-07-04 10:55:00|972|971.5|972.4|972.1|972.5|972.2|971.6|971.4|20148
1688468400000|2023-07-04 11:00:00|972.5|972.2|972.2|971.9|972.5|972.2|972.1|971.8|4389
1688468700000|2023-07-04 11:05:00|972.3|972|972.1|971.8|972.3|972.1|971.9|971.7|3243
1688469000000|2023-07-04 11:10:00|972|971.9|971.3|971|972|971.9|971.1|970.9|4971
1688469300000|2023-07-04 11:15:00|971.2|970.9|970.4|970.1|971.3|971|970.3|970|4903
1688469600000|2023-07-04 11:20:00|970.3|970.2|971|970.7|971.4|971.2|970.3|970|23838
1688469900000|2023-07-04 11:25:00|971.1|970.8|971|970.7|971.5|971.3|970.9|970.7|7533
1688470200000|2023-07-04 11:30:00|970.9|970.4|971.3|971|971.7|971.4|970.6|970.3|9524
1688470500000|2023-07-04 11:35:00|971.4|971.1|971.9|971.6|971.9|971.6|971|970.8|4491
1688470800000|2023-07-04 11:40:00|971.8|971.8|971.9|971.6|972.1|971.9|971.7|971.5|5592
1688471100000|2023-07-04 11:45:00|971.8|971.5|971.5|971.2|972.1|972|971.4|971.2|7347
1688471400000|2023-07-04 11:50:00|971.6|971.3|970.9|970.6|971.6|971.3|970.3|970|16123
1688471700000|2023-07-04 11:55:00|971.1|970.7|972|971.8|972|971.8|970.7|970.5|9226
1688472000000|2023-07-04 12:00:00|972.1|971.9|971.8|971.5|972.1|971.9|971.6|971.2|9510
1688472300000|2023-07-04 12:05:00|971.7|971.3|971|970.7|971.7|971.3|970.7|970.5|2041
1688472600000|2023-07-04 12:10:00|970.9|970.6|971.2|971|971.2|971|969.8|969.5|17695
1688472900000|2023-07-04 12:15:00|971.3|971.1|970.3|970|971.3|971.1|970.1|969.9|7118
1688473200000|2023-07-04 12:20:00|970.2|969.9|969.6|969.3|970.4|970.2|969.3|969|20921
1688473500000|2023-07-04 12:25:00|969.8|969.4|969.8|969.5|970.3|970|969.5|969.1|14361
1688473800000|2023-07-04 12:30:00|969.6|969.4|969.4|969.2|969.6|969.4|968.7|968.4|19810
1688474100000|2023-07-04 12:35:00|969.3|969|969.6|969.4|969.7|969.4|968.7|968.6|13335
1688474400000|2023-07-04 12:40:00|969.5|969.2|968.3|968.1|969.5|969.3|968.3|968.1|15817
1688474700000|2023-07-04 12:45:00|968.4|968|969.3|969|969.7|969.4|968.2|968|14395
1688475000000|2023-07-04 12:50:00|969.2|968.8|967.7|967.4|969.2|968.8|967.4|967.2|51322
1688475300000|2023-07-04 12:55:00|967.6|967.1|968.7|968.4|968.8|968.4|967|966.7|40567
1688475600000|2023-07-04 13:00:00|968.6|968.5|967.9|967.6|968.8|968.7|967.6|967.3|25071
1688475900000|2023-07-04 13:05:00|968|967.7|967.1|966.8|968.1|967.7|966.8|966.5|23446
1688476200000|2023-07-04 13:10:00|967|966.7|966.9|966.6|967.5|967.2|966.3|966|20519
1688476500000|2023-07-04 13:15:00|967.1|966.7|966.9|966.6|967.1|966.7|966.6|966.2|20158
1688476800000|2023-07-04 13:20:00|966.8|966.5|967.1|966.9|967.6|967.3|966.8|966.5|1921
1688477100000|2023-07-04 13:25:00|966.9|966.8|966.9|966.7|967.4|967.2|966.9|966.6|19176
1688477400000|2023-07-04 13:30:00|967|966.8|968.1|967.8|968.4|968.2|967|966.8|22077
1688477700000|2023-07-04 13:35:00|968|967.7|967.3|967.1|968.3|968|966.7|966.4|8684
1688478000000|2023-07-04 13:40:00|967.2|966.8|966.7|966.4|967.3|967|966.6|966.4|5392
1688478300000|2023-07-04 13:45:00|966.6|966.5|967|966.8|967.1|967|966.4|966.2|16394
1688478600000|2023-07-04 13:50:00|966.9|966.7|966.8|966.6|967.1|966.9|966.6|966.5|14896
1688478900000|2023-07-04 13:55:00|966.9|966.7|966.9|966.8|967.2|967.1|966.4|966.2|11917
1688479200000|2023-07-04 14:00:00|967.3|967.1|967.4|967.2|967.9|967.7|966.9|966.7|16816
1688479500000|2023-07-04 14:05:00|967.3|967.1|967.3|967|967.9|967.6|967.3|967|19428
1688479800000|2023-07-04 14:10:00|967.1|967.1|967.1|966.8|967.6|967.4|966.7|966.5|16116
1688480100000|2023-07-04 14:15:00|967|966.9|966.5|966.2|967.2|966.9|966.3|966.1|7530
1688480400000|2023-07-04 14:20:00|966.4|966.3|966.7|966.4|966.7|966.6|966|965.8|19307
1688480700000|2023-07-04 14:25:00|966.6|966.5|966.5|966.2|966.7|966.5|965.9|965.7|15896
1688481000000|2023-07-04 14:30:00|966.4|966.3|966.1|966|966.8|966.7|966.1|965.9|19342
1688481300000|2023-07-04 14:35:00|966|965.9|966.6|966.4|966.6|966.4|965.5|965.3|10393
1688481600000|2023-07-04 14:40:00|966.8|966.5|966.5|966.2|966.8|966.6|966.3|966.1|5013
1688481900000|2023-07-04 14:45:00|966.4|966.3|966|965.8|966.5|966.4|965.9|965.7|12469
1688482200000|2023-07-04 14:50:00|966.1|965.9|965.7|965.5|966.6|966.5|965.5|965.3|20740
1688482500000|2023-07-04 14:55:00|965.8|965.7|965.9|965.7|966.1|965.9|965.6|965.4|28916
1688482800000|2023-07-04 15:00:00|966.1|965.8|966|965.7|966.3|966.1|965.9|965.7|14517
1688483100000|2023-07-04 15:05:00|965.9|965.9|965.3|965.2|965.9|965.9|965.2|965.1|12355
1688483400000|2023-07-04 15:10:00|965.2|965.1|964.3|964.1|965.2|965.1|963.9|963.7|76535
1688483700000|2023-07-04 15:15:00|964.2|964.2|963.5|963.4|964.3|964.2|963.5|963.4|32790
1688484000000|2023-07-04 15:20:00|963.4|963.3|962.3|962.1|963.4|963.3|962.3|962.1|64020
1688484300000|2023-07-04 15:25:00|962.4|962.3|963.3|963.1|963.9|963.6|962.4|962.3|67291
1688540400000|2023-07-05 07:00:00|956.5|955.6|951|950.2|957.9|956.9|951|950.2|53000
1688540700000|2023-07-05 07:05:00|950.9|950.1|954.5|954.1|954.9|954.6|948.3|947.7|57308
1688541000000|2023-07-05 07:10:00|954.7|954|955.8|955.2|956.2|955.4|953.9|953.3|30272
1688541300000|2023-07-05 07:15:00|955.5|955.3|953.3|953|955.6|955.3|953.2|952.8|23841
1688541600000|2023-07-05 07:20:00|953.5|953.1|956|955.6|956.8|956.6|952.5|952.1|28116
1688541900000|2023-07-05 07:25:00|956.1|955.7|954.1|953.6|956.5|956|953.9|953.5|32843
1688542200000|2023-07-05 07:30:00|954|953.5|955|954.7|955.8|955.5|953.6|953.2|56783
1688542500000|2023-07-05 07:35:00|954.9|954|955.8|955.4|956|955.7|953.5|953.2|30592
1688542800000|2023-07-05 07:40:00|955.7|955.2|957|956.6|958.6|958.4|955.4|955.1|29643
1688543100000|2023-07-05 07:45:00|956.9|956.5|958.6|958.3|958.6|958.3|956.2|955.8|34420
1688543400000|2023-07-05 07:50:00|958.5|958.4|957.3|956.9|959|958.7|957.1|956.7|54642
1688543700000|2023-07-05 07:55:00|957.2|957|955.8|955.4|957.5|957.1|954.7|954.5|24362
1688544000000|2023-07-05 08:00:00|955.3|955.3|954.7|954.3|955.4|955.4|953.7|953.5|28301
1688544300000|2023-07-05 08:05:00|954.6|954.4|955.4|955|956|955.6|952.8|952.4|26233
1688544600000|2023-07-05 08:10:00|955.6|955.1|956|955.8|956|955.8|954.7|954.4|20208
1688544900000|2023-07-05 08:15:00|956.5|956.1|956.8|956.6|957|956.7|955.9|955.6|18697
1688545200000|2023-07-05 08:20:00|956.9|956.7|956.8|956.6|957.6|957.3|956.6|956.3|21182
1688545500000|2023-07-05 08:25:00|956.4|956.1|956.4|956.2|956.7|956.4|955.7|955.4|8128
1688545800000|2023-07-05 08:30:00|956.3|955.9|954.5|954.2|956.4|956.2|954.5|954.2|5540
1688546100000|2023-07-05 08:35:00|954.4|954|953.9|953.7|955.2|955|953.6|953.3|29816
1688546400000|2023-07-05 08:40:00|954|953.6|955.2|955|955.2|955|953.7|953.3|9646
1688546700000|2023-07-05 08:45:00|955.5|955.3|955.7|955.4|955.9|955.6|954.8|954.5|18670
1688547000000|2023-07-05 08:50:00|955.6|955.2|955.6|955.3|956.3|956|955|954.8|18200
1688547300000|2023-07-05 08:55:00|955.8|955.4|954.9|954.6|955.8|955.6|954.2|953.9|6564
1688547600000|2023-07-05 09:00:00|954.8|954.4|954.5|954.2|955|954.7|954.5|954.1|12060
1688547900000|2023-07-05 09:05:00|954.4|954.3|952.4|952.1|954.5|954.3|952.3|952.1|30300
1688548200000|2023-07-05 09:10:00|952.5|952.2|950.8|950.5|952.5|952.3|950.6|950.3|30043
1688548500000|2023-07-05 09:15:00|950.7|950.6|952.1|951.8|952.3|952.1|950.4|950.2|28473
1688548800000|2023-07-05 09:20:00|952|951.4|951.3|951|952.1|951.8|950.6|950.3|23070
1688549100000|2023-07-05 09:25:00|951.4|951.1|951.2|951|952|951.7|950.9|950.7|10605
1688549400000|2023-07-05 09:30:00|951.1|951.2|951|950.8|951.8|951.6|950.6|950.4|23140
1688549700000|2023-07-05 09:35:00|950.9|950.6|949.6|949.3|951|950.7|949.6|949.3|40171
1688550000000|2023-07-05 09:40:00|949.7|949.4|950.3|950|950.3|950|948.7|948.4|22103
1688550300000|2023-07-05 09:45:00|950.2|949.9|952.2|951.9|952.3|952|950.1|949.9|19718
1688550600000|2023-07-05 09:50:00|952.1|952|952.2|951.8|952.5|952.3|951.9|951.8|17563
1688550900000|2023-07-05 09:55:00|952.3|951.9|954.5|954.2|954.5|954.3|952.3|951.9|7213
1688551200000|2023-07-05 10:00:00|954.4|953.9|955.3|955|955.9|955.7|953.9|953.7|28400
1688551500000|2023-07-05 10:05:00|955.4|955.1|953.8|953.6|955.4|955.1|953.6|953.3|13755
1688551800000|2023-07-05 10:10:00|953.7|953.5|953.7|953.5|954.5|954.2|953.1|952.8|13266
1688552100000|2023-07-05 10:15:00|953.8|953.4|953.7|953.4|954.2|953.9|953.2|952.8|7043
1688552400000|2023-07-05 10:20:00|953.8|953.5|954.1|954|954.1|954|953.2|953|4383
1688552700000|2023-07-05 10:25:00|954.2|953.8|955.1|954.9|955.4|955.1|954.2|953.8|21707
1688553000000|2023-07-05 10:30:00|955.2|955|958|957.8|958.2|957.9|955.1|955|21285
1688553300000|2023-07-05 10:35:00|958.1|957.7|957.3|956.9|958.1|957.8|955.8|955.6|6219
1688553600000|2023-07-05 10:40:00|957.4|957|957.1|956.8|958.1|957.8|956.9|956.6|20026
1688553900000|2023-07-05 10:45:00|957|956.7|956.2|956|957.2|956.9|956.2|955.9|11511
1688554200000|2023-07-05 10:50:00|956.1|955.9|955.2|954.9|956.2|955.9|955.1|954.9|14148
1688554500000|2023-07-05 10:55:00|955.1|955|954.5|954.2|955.2|955|953.9|953.6|10938
1688554800000|2023-07-05 11:00:00|954.6|954.3|954.1|953.9|954.8|954.4|954|953.7|9734
1688555100000|2023-07-05 11:05:00|954|953.7|954.8|954.6|954.9|954.6|953.5|953.2|11850
1688555400000|2023-07-05 11:10:00|954.9|954.5|955|954.7|955|954.7|954.1|953.9|9336
1688555700000|2023-07-05 11:15:00|954.9|954.6|953.3|953.1|955|954.7|953.2|953|12328
1688556000000|2023-07-05 11:20:00|953.7|953.4|951.9|951.6|953.7|953.5|951.4|951.2|25730
1688556300000|2023-07-05 11:25:00|951.8|951.3|951.4|951.1|951.8|951.5|950.8|950.5|11355
1688556600000|2023-07-05 11:30:00|951.3|950.9|951.1|951|951.5|951.2|951|950.7|12385
1688556900000|2023-07-05 11:35:00|951|950.9|952.3|952|952.5|952.2|950.6|950.3|25429
1688557200000|2023-07-05 11:40:00|952.2|951.9|952.3|952|952.6|952.3|951.9|951.7|9227
1688557500000|2023-07-05 11:45:00|952.2|951.7|951.7|951.6|952.2|951.8|951.3|951|14289
1688557800000|2023-07-05 11:50:00|951.5|951.4|951.6|951.3|951.6|951.4|951|950.8|17297
1688558100000|2023-07-05 11:55:00|951.7|951.4|952|951.7|952.1|951.8|950.9|950.6|3408
1688558400000|2023-07-05 12:00:00|951.9|951.5|952.7|952.5|953.5|953.2|951.7|951.5|22895
1688558700000|2023-07-05 12:05:00|952.6|952.4|951.8|951.5|952.7|952.5|951.7|951.5|31940
1688559000000|2023-07-05 12:10:00|951.7|951.1|950.9|950.8|951.7|951.3|950.5|950.4|29224
1688559300000|2023-07-05 12:15:00|951|950.6|951.3|951.2|951.4|951.2|950.4|950.1|21714
1688559600000|2023-07-05 12:20:00|951.6|951.4|952.6|952.3|952.7|952.4|951.5|951.4|24674
1688559900000|2023-07-05 12:25:00|952.5|952.4|952.4|952.2|953.1|952.9|952.4|952.1|8218
1688560200000|2023-07-05 12:30:00|952.3|952.1|953|952.8|953.9|953.6|952.2|952|15413
1688560500000|2023-07-05 12:35:00|953.1|952.7|952.5|952.3|953.1|952.8|952.2|952|8128
1688560800000|2023-07-05 12:40:00|952.7|952.4|952.4|952.3|952.8|952.7|952.4|952.1|6957
1688561100000|2023-07-05 12:45:00|952.3|952|952.4|952.1|952.6|952.3|952.1|951.9|11041
1688561400000|2023-07-05 12:50:00|952.3|952.2|951.6|951.4|952.5|952.4|951.6|951.4|14597
1688561700000|2023-07-05 12:55:00|951.4|951.3|951.7|951.5|951.7|951.6|951.1|950.9|54252
1688562000000|2023-07-05 13:00:00|951.6|951.4|951|950.8|951.6|951.4|950.9|950.7|28828
1688562300000|2023-07-05 13:05:00|950.9|950.7|954.6|954.2|954.7|954.3|950.8|950.6|27279
1688562600000|2023-07-05 13:10:00|954.5|954.1|955.4|955.1|955.9|955.7|954.4|954.1|29270
1688562900000|2023-07-05 13:15:00|955.5|955.2|954.2|953.9|955.7|955.5|954.2|953.9|10142
1688563200000|2023-07-05 13:20:00|954.3|954|953.3|953.1|955|954.7|953.3|953|10573
1688563500000|2023-07-05 13:25:00|952.9|952.6|952.3|952.1|953.6|953.3|952.1|952|16163
1688563800000|2023-07-05 13:30:00|952.4|952.2|952.3|952|954|953.7|951.6|951.3|55527
1688564100000|2023-07-05 13:35:00|952.2|951.5|951|950.8|952.2|951.8|949.9|949.7|52127
1688564400000|2023-07-05 13:40:00|950.8|950.6|948|947.7|950.8|950.6|947.9|947.7|55087
1688564700000|2023-07-05 13:45:00|948.1|947.8|948.7|948.4|949.5|949.3|947.8|947.5|53679
1688565000000|2023-07-05 13:50:00|948.6|948.3|947.3|947.1|949.5|949.2|947.2|947|64935
1688565300000|2023-07-05 13:55:00|947.4|947|947.2|947|948|947.7|946.9|946.6|49390
1688565600000|2023-07-05 14:00:00|947.4|946.9|947.5|947.2|948.3|948.1|945.8|945.6|39947
1688565900000|2023-07-05 14:05:00|947.7|947.4|948|947.9|948.4|948.2|947|946.7|52460
1688566200000|2023-07-05 14:10:00|948.3|948|948.8|948.6|949.8|949.5|947.3|947.2|49261
1688566500000|2023-07-05 14:15:00|949|948.7|950.3|950.1|950.5|950.2|948.4|948.1|45378
1688566800000|2023-07-05 14:20:00|950.2|950|949.7|949.5|951.3|951.1|949.6|949.5|39425
1688567100000|2023-07-05 14:25:00|949.9|949.6|949.6|949.3|949.9|949.7|948.7|948.5|18336
1688567400000|2023-07-05 14:30:00|949.7|949.4|949.2|949|949.8|949.6|949|948.8|12601
1688567700000|2023-07-05 14:35:00|949.1|949.1|948.9|948.8|949.8|949.5|948.8|948.6|23881
1688568000000|2023-07-05 14:40:00|949|948.7|949.8|949.6|949.9|949.7|948.7|948.5|13894
1688568300000|2023-07-05 14:45:00|949.7|949.5|949.1|948.9|949.8|949.5|948.4|948.1|23248
1688568600000|2023-07-05 14:50:00|949|948.7|948.3|948.1|949|948.7|947.7|947.4|30754
1688568900000|2023-07-05 14:55:00|948.2|947.9|946.9|946.7|948.9|948.6|946.9|946.7|23957
1688569200000|2023-07-05 15:00:00|947.2|946.9|947.7|947.5|948.1|947.9|946.9|946.8|61524
1688569500000|2023-07-05 15:05:00|947.8|947.6|948.4|948.2|948.4|948.3|947.6|947.5|38916
1688569800000|2023-07-05 15:10:00|948.3|948.1|948.9|948.6|949.2|949|948|947.9|43045
1688570100000|2023-07-05 15:15:00|948.8|948.7|949.1|949|949.6|949.4|948.7|948.5|39617
1688570400000|2023-07-05 15:20:00|949.4|949.2|951|950.9|951.2|951|949.2|949|34513
1688570700000|2023-07-05 15:25:00|951.1|951|951|950.8|952|951.9|950.9|950.5|76584
1688626800000|2023-07-06 07:00:00|930.8|930.2|933.9|933.1|934.5|933.7|928.8|928.2|26723
1688627100000|2023-07-06 07:05:00|934.3|933.2|927.6|927|934.9|934.1|926.3|925.7|100663
1688627400000|2023-07-06 07:10:00|927.8|927.3|928.8|928.5|929.8|929.1|927|926.2|72530
1688627700000|2023-07-06 07:15:00|928.7|928.4|929.3|928.9|931.9|931.4|927.5|927|81062
1688628000000|2023-07-06 07:20:00|929.1|929|931.9|931.5|934.2|933.9|929.1|928.6|64180
1688628300000|2023-07-06 07:25:00|931.7|931.2|931.9|931.4|932.5|932|930.7|930.4|26394
1688628600000|2023-07-06 07:30:00|931.4|931|933.7|933.2|934.8|934.3|931|930.5|30359
1688628900000|2023-07-06 07:35:00|933.8|933.3|936|935.7|936.9|936.4|933.4|933.1|19386
1688629200000|2023-07-06 07:40:00|936.3|935.8|935|934.7|937.1|936.7|934.9|934.7|14942
1688629500000|2023-07-06 07:45:00|935.2|934.8|935.5|935.1|936.2|935.8|933.9|933.5|17297
1688629800000|2023-07-06 07:50:00|935.4|934.7|934.6|934.3|935.4|934.8|933.5|933.1|16469
1688630100000|2023-07-06 07:55:00|934.5|934|933.7|933.4|934.6|934.4|933.4|933|31186
1688630400000|2023-07-06 08:00:00|933.8|933.5|934.2|933.8|935.5|935.1|933.2|933|14344
1688630700000|2023-07-06 08:05:00|934.1|933.5|935.9|935.5|936.2|935.8|933.6|933.3|16250
1688631000000|2023-07-06 08:10:00|935.8|935.6|934.1|933.8|935.8|935.6|934|933.6|15803
1688631300000|2023-07-06 08:15:00|934|933.7|935.5|935.2|936.1|935.7|933.6|933.3|9432
1688631600000|2023-07-06 08:20:00|935.3|935.3|935.6|935.4|935.7|935.4|934.7|934.3|10966
1688631900000|2023-07-06 08:25:00|935.7|935.5|933.6|933.2|935.8|935.6|933.5|933.1|21753
1688632200000|2023-07-06 08:30:00|933.7|933.3|934|933.8|934.3|934|932.6|932.4|21624
1688632500000|2023-07-06 08:35:00|934.2|933.9|933.5|933.2|934.4|934|932.7|932.4|17270
1688632800000|2023-07-06 08:40:00|933.6|933.3|934.2|934|934.6|934.2|933.2|932.9|9841
1688633100000|2023-07-06 08:45:00|934|933.7|934.9|934.6|935.5|935.2|933.3|933.1|20748
1688633400000|2023-07-06 08:50:00|935.2|934.7|934.7|934.4|936.3|936|934.2|934.1|41526
1688633700000|2023-07-06 08:55:00|934.6|934.5|933.8|933.5|935|934.7|933.8|933.4|23627
1688634000000|2023-07-06 09:00:00|933.7|933.4|932.3|932.1|933.7|933.4|932.3|932|8111
1688634300000|2023-07-06 09:05:00|932.4|931.8|931|930.8|932.9|932.6|930.6|930.3|27708
1688634600000|2023-07-06 09:10:00|931.1|930.9|931.5|931.2|931.7|931.4|930.7|930.4|23136
1688634900000|2023-07-06 09:15:00|931.4|931.3|931.8|931.7|932|931.8|930.7|930.4|3771
1688635200000|2023-07-06 09:20:00|931.7|931.6|931.3|931|932.2|932|931.1|930.8|15547
1688635500000|2023-07-06 09:25:00|931.5|931.1|932.6|932.4|932.7|932.5|931|930.7|31551
1688635800000|2023-07-06 09:30:00|932.7|932.3|933.2|933.1|933.5|933.2|932.3|932|15910
1688636100000|2023-07-06 09:35:00|933.3|933.2|934.7|934.4|935|934.7|933.3|933.1|6618
1688636400000|2023-07-06 09:40:00|934.8|934.5|935.1|934.8|936.2|936|934.8|934.5|14969
1688636700000|2023-07-06 09:45:00|935|934.9|935.2|934.9|935.4|935.2|934.6|934.2|8618
1688637000000|2023-07-06 09:50:00|935.1|934.7|933.6|933.3|935.2|934.9|933.5|933.1|4990
1688637300000|2023-07-06 09:55:00|933.8|933.4|934.1|933.8|934.7|934.5|933.2|933|28888
1688637600000|2023-07-06 10:00:00|934|933.9|933.7|933.5|935|934.7|933.7|933.4|10457
1688637900000|2023-07-06 10:05:00|933.8|933.6|932.3|932|934.2|934|932.1|931.8|13414
1688638200000|2023-07-06 10:10:00|932.2|931.9|932.2|931.9|932.6|932.3|931.5|931.3|23459
1688638500000|2023-07-06 10:15:00|932.3|932|932|931.7|932.3|932|931.5|931.3|12488
1688638800000|2023-07-06 10:20:00|932.1|931.8|931.6|931.3|932.5|932.3|931.2|930.9|16311
1688639100000|2023-07-06 10:25:00|931.8|931.4|932.4|932.2|932.8|932.5|931.7|931.4|6744
1688639400000|2023-07-06 10:30:00|932.5|932.1|932|931.7|932.5|932.3|931.3|931|10290
1688639700000|2023-07-06 10:35:00|931.9|931.6|932.1|931.8|932.2|932|931.5|931.1|5675
1688640000000|2023-07-06 10:40:00|932|931.9|932.6|932.4|932.8|932.5|931.5|931.2|16224
1688640300000|2023-07-06 10:45:00|932.5|932.2|932.3|932.1|932.9|932.6|932.2|932|16049
1688640600000|2023-07-06 10:50:00|932.2|932.2|932.3|932.1|932.6|932.4|931.7|931.5|39049
1688640900000|2023-07-06 10:55:00|932.4|932.2|931.2|930.9|932.4|932.2|931.1|930.8|14858
1688641200000|2023-07-06 11:00:00|932.3|931.8|931.8|931.6|932.3|931.8|930.9|930.7|16982
1688641500000|2023-07-06 11:05:00|932|931.7|931.9|931.8|932.1|931.8|931.6|931.3|6876
1688641800000|2023-07-06 11:10:00|931.8|931.7|931|930.8|931.8|931.8|930.8|930.6|6248
1688642100000|2023-07-06 11:15:00|931.1|930.9|931.6|931.4|932|931.7|931.1|930.8|7609
1688642400000|2023-07-06 11:20:00|931.5|931.1|931.3|931|931.6|931.3|930.9|930.6|11473
1688642700000|2023-07-06 11:25:00|931.5|931.1|930.9|930.7|931.5|931.2|930.9|930.7|7861
1688643000000|2023-07-06 11:30:00|930.8|930.6|929.4|929.2|930.8|930.6|929.3|928.9|22325
1688643300000|2023-07-06 11:35:00|929.5|929.3|929.9|929.8|930.1|929.8|929.3|929.1|13494
1688643600000|2023-07-06 11:40:00|930.2|929.7|929.5|929.2|930.4|930.1|929.3|929.1|14878
1688643900000|2023-07-06 11:45:00|929.4|929.1|930.1|929.8|930.1|929.9|929.3|929|7537
1688644200000|2023-07-06 11:50:00|930|929.9|929.7|929.4|930|929.9|929.2|929|18062
1688644500000|2023-07-06 11:55:00|929.6|929.5|930.2|929.9|930.2|930|929|928.7|41121
1688644800000|2023-07-06 12:00:00|930.3|930|930.5|930.2|931.4|931.1|929.8|929.6|22058
1688645100000|2023-07-06 12:05:00|930.6|930.1|927.6|927.4|930.6|930.2|927.3|927|37700
1688645400000|2023-07-06 12:10:00|927.5|927.3|929.1|928.7|929.2|928.8|927.3|927.1|21953
1688645700000|2023-07-06 12:15:00|929|928.4|930.8|930.4|931.2|930.9|928.8|928.4|17912
1688646000000|2023-07-06 12:20:00|931.1|930.5|932.3|932|932.4|932.1|931|930.5|7527
1688646300000|2023-07-06 12:25:00|932.2|931.9|930.8|930.3|932.3|931.9|930.6|930.3|24712
1688646600000|2023-07-06 12:30:00|930.7|930.2|930.9|930.5|931.4|931.1|929.9|929.5|28197
1688646900000|2023-07-06 12:35:00|930.8|930.4|929.9|929.6|930.9|930.6|929.6|929.3|28491
1688647200000|2023-07-06 12:40:00|929.8|929.5|928.3|928.1|930|929.8|928.3|928.1|25086
1688647500000|2023-07-06 12:45:00|927.7|927.6|927.4|927.2|928.4|928.2|927.4|927.2|28598
1688647800000|2023-07-06 12:50:00|927.6|927.3|925.7|925.4|927.6|927.3|925.6|925.3|30845
1688648100000|2023-07-06 12:55:00|925.8|925.5|925.8|925.5|927.2|926.9|925.5|925.2|76395
1688648400000|2023-07-06 13:00:00|925.9|925.2|925.6|925.4|926.3|926.2|925.2|925|84614
1688648700000|2023-07-06 13:05:00|925.7|925.5|925.5|925.3|926.2|926|925.1|925|56670
1688649000000|2023-07-06 13:10:00|925.7|925.4|926|925.8|926.6|926.3|925.5|925.3|28986
1688649300000|2023-07-06 13:15:00|925.7|925.4|927.1|926.9|927.2|926.9|925.7|925.4|12479
1688649600000|2023-07-06 13:20:00|927|926.7|926.2|926|927.2|927|926.1|925.8|16207
1688649900000|2023-07-06 13:25:00|926.4|926.1|925.4|925.2|926.6|926.4|925|924.8|50710
1688650200000|2023-07-06 13:30:00|925|925.3|922|921.7|925|925.3|921.1|920.8|52204
1688650500000|2023-07-06 13:35:00|921.9|921.6|921.1|920.8|922.1|921.8|920.8|920.4|63469
1688650800000|2023-07-06 13:40:00|921|920.7|919.4|919.1|921.2|921|919.3|919.1|44621
1688651100000|2023-07-06 13:45:00|919.3|919|921.2|920.9|921.9|921.5|918.7|918.4|109854
1688651400000|2023-07-06 13:50:00|921.1|920.7|917.4|917.1|921.1|920.7|916.9|916.6|77141
1688651700000|2023-07-06 13:55:00|917.3|917|919.6|919.4|919.6|919.4|916.5|916.2|49945
1688652000000|2023-07-06 14:00:00|919.9|919|917.9|917.7|920.1|919.9|917.7|917.5|79202
1688652300000|2023-07-06 14:05:00|917.8|917.6|916.2|916|918.5|918.2|915.5|915.1|75027
1688652600000|2023-07-06 14:10:00|916.1|915.9|914.4|914.2|916.4|916.1|913.9|913.5|75039
1688652900000|2023-07-06 14:15:00|914.3|914.1|914.4|914.1|916|915.7|913.3|913.2|84505
1688653200000|2023-07-06 14:20:00|914.3|914.2|911.8|911.6|914.5|914.3|911.6|911.3|99938
1688653500000|2023-07-06 14:25:00|911.7|911.5|911.2|910.9|914.6|914.3|910.9|910.6|89902
1688653800000|2023-07-06 14:30:00|911.1|910.6|909.7|909.5|911.4|911.1|909|908.8|98661
1688654100000|2023-07-06 14:35:00|909.9|909.6|907.9|907.7|910|909.9|907.1|906.8|104638
1688654400000|2023-07-06 14:40:00|908.2|907.9|909.5|909.3|909.7|909.4|907.6|907.4|79194
1688654700000|2023-07-06 14:45:00|909.8|909.4|906.5|906.2|909.8|909.6|906.5|906.2|66459
1688655000000|2023-07-06 14:50:00|906.4|906|907.1|906.9|907.6|907.3|905.3|905|48048
1688655300000|2023-07-06 14:55:00|907|907.1|907.4|907.2|907.5|907.3|906.2|906|93941
1688655600000|2023-07-06 15:00:00|907.6|907.3|907.4|907.2|908|907.8|906.8|906.7|94593
1688655900000|2023-07-06 15:05:00|907.3|907|905.6|905.3|908.2|908|905.5|905.3|78949
1688656200000|2023-07-06 15:10:00|905.7|905.4|906.8|906.6|907.8|907.6|904.9|904.6|111507
1688656500000|2023-07-06 15:15:00|906.7|906.7|908.3|908.1|908.3|908.1|906.2|906|90380
1688656800000|2023-07-06 15:20:00|908.6|908.3|907.7|907.5|908.6|908.3|907.2|907|123907
1688657100000|2023-07-06 15:25:00|908.3|908.1|908.3|908.1|909.9|909.7|907.7|907.5|122843
1688713200000|2023-07-07 07:00:00|909.8|909.4|912.7|912|914.1|913.6|908.8|908.3|71404
1688713500000|2023-07-07 07:05:00|912.9|912.2|913.1|913|915.6|915|912.9|912.1|71812
1688713800000|2023-07-07 07:10:00|913.6|913.1|911.4|910.8|913.6|913.1|909.4|909|45004
1688714100000|2023-07-07 07:15:00|911.5|911.1|917.8|917.3|918.3|917.9|911.2|910.7|39644
1688714400000|2023-07-07 07:20:00|918|917.5|914.3|913.7|918.1|917.8|911.6|911.1|22856
1688714700000|2023-07-07 07:25:00|914.2|913.8|911.2|910.7|914.7|914.1|911.2|910.7|16009
1688715000000|2023-07-07 07:30:00|911|910.6|915.5|915|917.9|917.4|911|910.6|33086
1688715300000|2023-07-07 07:35:00|915.7|915.1|918.1|917.7|919.1|918.7|915|914.6|41610
1688715600000|2023-07-07 07:40:00|918|917.6|916.6|916.2|918.1|917.7|914.7|914.4|38415
1688715900000|2023-07-07 07:45:00|916.5|916.3|916.9|916.5|918.4|918|916|915.5|23631
1688716200000|2023-07-07 07:50:00|916.8|916.4|917.8|917.5|917.8|917.5|915.7|915.4|20996
1688716500000|2023-07-07 07:55:00|917.7|917.4|920.8|920.3|921.7|921.3|917.4|917.1|19249
1688716800000|2023-07-07 08:00:00|920.7|920.4|919|918.6|921.2|920.8|917.9|917.4|40945
1688717100000|2023-07-07 08:05:00|919.1|918.7|916.4|916.1|919.2|918.7|915.8|915.5|23091
1688717400000|2023-07-07 08:10:00|916.7|916.2|918.4|918|918.6|918.3|916.1|915.7|35172
1688717700000|2023-07-07 08:15:00|918.5|918.1|918.8|918.4|919.2|918.7|917.6|917.3|12386
1688718000000|2023-07-07 08:20:00|918.9|918.5|919.9|919.4|920|919.6|918.1|917.7|26154
1688718300000|2023-07-07 08:25:00|919.8|919.5|919.8|919.4|920|919.6|918.5|918.1|11569
1688718600000|2023-07-07 08:30:00|919.7|919.2|918|917.9|920.4|920.1|918|917.7|7360
1688718900000|2023-07-07 08:35:00|918.3|918|919.1|918.8|919.9|919.5|918.1|917.8|11321
1688719200000|2023-07-07 08:40:00|919|919.1|918.2|917.9|919.7|919.3|917.7|917.5|11289
1688719500000|2023-07-07 08:45:00|918.1|917.6|920.4|920.1|920.4|920.2|917.8|917.5|10871
1688719800000|2023-07-07 08:50:00|920.7|920.2|919.3|919|921.3|921|919.2|918.8|14207
1688720100000|2023-07-07 08:55:00|919.2|918.9|919.6|919.3|919.7|919.4|918.2|917.9|28417
1688720400000|2023-07-07 09:00:00|919.7|919.4|924.4|924.2|924.6|924.2|919.7|919.3|26721
1688720700000|2023-07-07 09:05:00|924.5|924.3|924.8|924.4|924.9|924.6|922.5|922.1|14990
1688721000000|2023-07-07 09:10:00|924.9|924.5|929.1|928.8|929.3|928.9|924.9|924.5|57393
1688721300000|2023-07-07 09:15:00|929|928.5|927.8|927.4|930.7|930.3|927.8|927.4|69110
1688721600000|2023-07-07 09:20:00|928.2|927.3|926.6|926.2|928.2|927.8|925.1|924.8|23922
1688721900000|2023-07-07 09:25:00|926.8|926.3|927.1|926.6|928.1|927.7|926.5|926.1|17077
1688722200000|2023-07-07 09:30:00|926.9|926.7|924.5|924.3|926.9|926.7|923.7|923.4|26104
1688722500000|2023-07-07 09:35:00|924.4|924.2|925.6|925.2|926.2|925.8|924.2|923.9|23201
1688722800000|2023-07-07 09:40:00|925.5|925.1|926.2|925.9|926.3|926|925|924.6|18831
1688723100000|2023-07-07 09:45:00|926.1|926|925.1|924.8|926.3|926|925|924.8|35538
1688723400000|2023-07-07 09:50:00|925.2|924.9|925.6|925.3|926.5|926.3|925|924.7|18731
1688723700000|2023-07-07 09:55:00|925.8|925.4|926.1|925.9|926.9|926.6|925.5|925.2|15135
1688724000000|2023-07-07 10:00:00|926|925.5|924|923.6|926|925.5|923.9|923.6|24052
1688724300000|2023-07-07 10:05:00|923.9|923.7|926|925.6|926|925.6|923|922.8|22991
1688724600000|2023-07-07 10:10:00|925.9|925.7|924.7|924.4|926|925.7|924.3|924.1|5376
1688724900000|2023-07-07 10:15:00|924.5|924.2|924.9|924.6|925.3|925|923.8|923.6|22509
1688725200000|2023-07-07 10:20:00|924.8|924.5|925.9|925.6|926|925.8|924.3|924|20228
1688725500000|2023-07-07 10:25:00|925.8|925.7|924.4|924.1|926|925.7|924.2|923.9|7106
1688725800000|2023-07-07 10:30:00|924.3|924|925|924.7|925.5|925.2|924.3|924|22767
1688726100000|2023-07-07 10:35:00|924.9|924.4|924.8|924.5|925.6|925.3|924.6|924.3|10260
1688726400000|2023-07-07 10:40:00|924.9|924.6|924.5|924.2|925|924.7|924.1|923.9|4826
1688726700000|2023-07-07 10:45:00|925.2|924.3|924.6|924.4|925.2|924.9|924.3|924.1|5767
1688727000000|2023-07-07 10:50:00|924.8|924.5|923.9|923.6|924.9|924.7|923.4|923.1|10576
1688727300000|2023-07-07 10:55:00|923.8|923.5|923.1|922.9|924.1|923.8|922.2|921.9|11239
1688727600000|2023-07-07 11:00:00|923.2|922.6|924|923.8|924|923.8|922.4|922.1|17284
1688727900000|2023-07-07 11:05:00|924.2|924|925.7|925.5|926.1|925.9|924|923.8|12636
1688728200000|2023-07-07 11:10:00|925.9|925.6|924.2|923.9|926|925.8|924.2|923.9|2819
1688728500000|2023-07-07 11:15:00|924.3|924|924.4|924.2|924.4|924.3|923.6|923.3|5927
1688728800000|2023-07-07 11:20:00|924.6|924.1|924.1|923.7|925|924.7|924|923.7|9241
1688729100000|2023-07-07 11:25:00|924|923.8|923.4|923.1|924.1|923.8|923.2|923|6910
1688729400000|2023-07-07 11:30:00|923.3|923.2|923.7|923.5|924.3|924.1|922.7|922.4|10600
1688729700000|2023-07-07 11:35:00|923.6|923.3|924|923.7|924.3|924.1|923.2|922.9|17805
1688730000000|2023-07-07 11:40:00|924.1|923.8|924.1|923.9|924.5|924.3|923.8|923.5|13894
1688730300000|2023-07-07 11:45:00|924|923.7|925.1|924.8|925.3|925|923.7|923.4|4887
1688730600000|2023-07-07 11:50:00|925|924.4|924.3|924|925.1|924.6|924.3|924|5993
1688730900000|2023-07-07 11:55:00|924.2|924.1|922.5|922.2|924.4|924.1|922|921.7|15733
1688731200000|2023-07-07 12:00:00|922.4|922.3|922.6|922.3|922.8|922.5|921.4|921.1|14721
1688731500000|2023-07-07 12:05:00|922.5|922.2|922.8|922.5|923.2|922.9|922.3|922.1|6102
1688731800000|2023-07-07 12:10:00|922.7|922.4|921.8|921.6|922.8|922.5|921.6|921.4|5504
1688732100000|2023-07-07 12:15:00|921.7|921.5|922.7|922.4|922.9|922.6|921.5|921.2|19341
1688732400000|2023-07-07 12:20:00|922.8|922.5|921.8|921.5|922.8|922.6|921.6|921.3|6025
1688732700000|2023-07-07 12:25:00|921.9|921.6|922.2|921.6|922.8|922.5|921.5|921.2|18536
1688733000000|2023-07-07 12:30:00|922.1|921.2|924.1|923.8|925.3|924.9|922|921.2|45037
1688733300000|2023-07-07 12:35:00|924.3|923.9|922.4|922.1|924.4|924.1|921.7|921.4|20132
1688733600000|2023-07-07 12:40:00|922.3|921.9|920.9|920.6|922.3|921.9|920|919.8|61890
1688733900000|2023-07-07 12:45:00|921|920.4|921.4|921.1|921.6|921.4|920.2|920|25359
1688734200000|2023-07-07 12:50:00|921.5|921.2|921.8|921.5|922.9|922.6|921.3|921|11118
1688734500000|2023-07-07 12:55:00|921.7|921.4|920.4|920.2|921.8|921.7|919.5|919.2|21235
1688734800000|2023-07-07 13:00:00|920.5|920.3|919.5|919.2|921|920.6|919.5|919.1|9406
1688735100000|2023-07-07 13:05:00|919.6|919.3|920.4|920.2|920.7|920.4|919.5|919.2|6875
1688735400000|2023-07-07 13:10:00|920.5|920.1|920.3|920.1|921.5|921.2|919.8|919.7|10897
1688735700000|2023-07-07 13:15:00|920.2|920|920.3|920|920.7|920.4|919.6|919.4|7248
1688736000000|2023-07-07 13:20:00|920.5|920.1|920.9|920.7|921|920.7|919.8|919.5|14848
1688736300000|2023-07-07 13:25:00|920.8|920.6|920.1|919.9|921.3|921|920|919.8|6124
1688736600000|2023-07-07 13:30:00|920.4|920.1|924.5|924.1|926.2|925.8|920.4|920.1|29426
1688736900000|2023-07-07 13:35:00|924.8|924.2|922.7|922.5|925.7|925.3|922.7|922.3|25692
1688737200000|2023-07-07 13:40:00|922.9|922.6|923.8|923.4|924.7|924.5|921.5|921.2|44119
1688737500000|2023-07-07 13:45:00|923.9|923.5|924.8|924.4|924.8|924.5|923.4|923.1|17842
1688737800000|2023-07-07 13:50:00|925.3|924.5|925.2|924.9|926|925.7|924.8|924.5|15740
1688738100000|2023-07-07 13:55:00|925.3|925|927.1|926.9|927.3|927.1|925.2|924.9|18801
1688738400000|2023-07-07 14:00:00|926.9|926.6|928.2|927.9|928.7|928.6|926.7|926.5|32647
1688738700000|2023-07-07 14:05:00|928.1|927.7|927.4|927.2|928.1|927.8|926.6|926.5|28866
1688739000000|2023-07-07 14:10:00|927.6|927.4|929.3|929|929.6|929.4|927.5|927.2|25552
1688739300000|2023-07-07 14:15:00|929.2|928.9|929.1|928.8|929.4|929.1|927.4|927.1|35966
1688739600000|2023-07-07 14:20:00|929.2|928.9|929|928.7|929.4|929.1|928.2|928|20058
1688739900000|2023-07-07 14:25:00|929.1|928.8|930.1|929.8|930.5|930.2|928.7|928.5|32821
1688740200000|2023-07-07 14:30:00|930|929.6|927.8|927.5|930.3|929.9|927.3|927.1|26782
1688740500000|2023-07-07 14:35:00|927.7|927.6|929.6|929.4|929.7|929.4|927.7|927.5|41324
1688740800000|2023-07-07 14:40:00|929.7|929.1|928.3|928.1|929.7|929.2|928.3|928|28029
1688741100000|2023-07-07 14:45:00|928.2|928|927.2|926.9|928.4|928.1|927.1|926.8|14927
1688741400000|2023-07-07 14:50:00|927.1|927|928|927.7|928|927.8|926.6|926.5|22474
1688741700000|2023-07-07 14:55:00|927.9|927.6|928.9|928.7|929|928.9|927.8|927.5|21377
1688742000000|2023-07-07 15:00:00|928.8|928.5|928.6|928.4|929.2|929|928.4|928.1|10887
1688742300000|2023-07-07 15:05:00|928.8|928.5|928.4|928.2|929.1|928.9|928.3|928.2|68816
1688742600000|2023-07-07 15:10:00|928.5|928.1|928|927.8|928.8|928.5|927.6|927.4|59819
1688742900000|2023-07-07 15:15:00|928.1|927.9|929.2|928.9|929.3|929.1|927.6|927.3|59791
1688743200000|2023-07-07 15:20:00|929.1|928.8|928.6|928.4|929.7|929.6|928.5|928.3|68678
1688743500000|2023-07-07 15:25:00|928.8|928.6|928.7|928.4|929.4|929.2|928.6|928.3|85386
1688972400000|2023-07-10 07:00:00|925.2|924.4|923.9|923.4|927.2|926.3|922.8|922.1|38355
1688972700000|2023-07-10 07:05:00|924|923.5|927|926.6|928|927.5|923.2|922.5|33468
1688973000000|2023-07-10 07:10:00|926.8|926.5|926.4|926|927.8|927.3|925.3|925|38730
1688973300000|2023-07-10 07:15:00|926.8|926.1|927|926.6|928|927.5|926.3|926|55094
1688973600000|2023-07-10 07:20:00|926.8|926.5|924.9|924.6|927.2|926.8|924.6|924.3|44737
1688973900000|2023-07-10 07:25:00|924.8|924.7|924|923.7|927|926.7|924|923.7|22353
1688974200000|2023-07-10 07:30:00|924.1|923.8|927.1|926.8|927.2|927|923.7|923.3|18270
1688974500000|2023-07-10 07:35:00|927.2|926.7|927.9|927.7|928.8|928.5|926.9|926.6|25769
1688974800000|2023-07-10 07:40:00|927.8|927.5|930.8|930.3|931.4|931|927.7|927.3|24787
1688975100000|2023-07-10 07:45:00|930.7|930.4|932.4|932.2|932.4|932.2|929.1|928.7|38585
1688975400000|2023-07-10 07:50:00|932.9|932.5|932.9|932.5|934.2|933.9|932.6|932.2|37350
1688975700000|2023-07-10 07:55:00|933|932.6|934.5|934.4|934.5|934.4|932.9|932.5|18913
1688976000000|2023-07-10 08:00:00|934.8|934.5|934.8|934.6|935.7|935.4|934.6|934.2|46767
1688976300000|2023-07-10 08:05:00|935|934.7|934.5|934.2|935.4|935.1|933.8|933.5|28495
1688976600000|2023-07-10 08:10:00|934.4|934|936.1|935.7|936.8|936.5|934.3|934|28926
1688976900000|2023-07-10 08:15:00|936.2|935.8|936.8|936.6|936.8|936.6|935.7|935.3|18942
1688977200000|2023-07-10 08:20:00|937|936.5|938.4|938|938.9|938.6|936.7|936.3|37026
1688977500000|2023-07-10 08:25:00|938.3|938.1|938.7|938.5|938.8|938.5|937.7|937.5|24263
1688977800000|2023-07-10 08:30:00|938.6|938.2|940.5|940.2|940.7|940.4|938.3|938.1|48933
1688978100000|2023-07-10 08:35:00|940.6|940.1|939.9|939.7|940.7|940.4|939.3|938.9|44498
1688978400000|2023-07-10 08:40:00|940|939.4|940.4|940.1|940.4|940.2|939.4|939.2|18230
1688978700000|2023-07-10 08:45:00|940.3|939.9|943|942.6|943|942.6|939.6|939.4|38668
1688979000000|2023-07-10 08:50:00|942.9|942.4|943.5|943.2|943.8|943.4|942.4|942.1|31375
1688979300000|2023-07-10 08:55:00|943.4|943.1|942|941.8|943.8|943.5|941.9|941.7|21895
1688979600000|2023-07-10 09:00:00|941.9|941.6|943.1|942.8|943.4|943.1|941.5|941.2|35425
1688979900000|2023-07-10 09:05:00|943|942.6|945.9|945.5|945.9|945.6|942.8|942.6|40473
1688980200000|2023-07-10 09:10:00|946|945.6|944.5|944.1|946.7|946.2|944.5|944.1|50600
1688980500000|2023-07-10 09:15:00|944.4|944.4|944.7|944.3|945.3|944.9|943.7|943.5|33738
1688980800000|2023-07-10 09:20:00|944.6|944.2|944.9|944.8|945.8|945.4|944.4|944|25192
1688981100000|2023-07-10 09:25:00|945|944.4|943.9|943.7|945.6|945.3|943.9|943.6|22929
1688981400000|2023-07-10 09:30:00|944|943.8|944.9|944.7|945.9|945.6|943.9|943.8|42670
1688981700000|2023-07-10 09:35:00|944.8|944.6|945.5|945.2|945.9|945.6|944.5|944.2|37824
1688982000000|2023-07-10 09:40:00|945.4|945.3|946.8|946.6|947|946.8|945.4|945.3|31929
1688982300000|2023-07-10 09:45:00|946.5|946.2|945.8|945.6|946.9|946.6|945.8|945.6|16912
1688982600000|2023-07-10 09:50:00|945.9|945.2|945.5|945.3|946|945.7|945.1|944.9|16319
1688982900000|2023-07-10 09:55:00|945.6|945|945.2|945|945.8|945.5|944.7|944.4|34397
1688983200000|2023-07-10 10:00:00|945.1|944.9|943.1|942.8|945.5|945.2|942.7|942.4|37615
1688983500000|2023-07-10 10:05:00|943|942.7|941.7|941.3|943.3|943|941.6|941.2|17803
1688983800000|2023-07-10 10:10:00|942|941.4|941.7|941.4|942.5|942.2|941.6|941.3|15477
1688984100000|2023-07-10 10:15:00|941.9|941.5|941.3|941|941.9|941.7|941.2|941|13532
1688984400000|2023-07-10 10:20:00|941.2|940.9|940.4|940.1|941.3|941.2|940.1|939.8|17765
1688984700000|2023-07-10 10:25:00|940.5|940.2|940|939.7|940.8|940.6|939.5|939.2|9419
1688985000000|2023-07-10 10:30:00|939.8|939.8|938.8|938.6|939.9|939.8|938.7|938.4|14291
1688985300000|2023-07-10 10:35:00|939.1|938.8|938.4|938.2|939.4|939.1|938.2|937.9|13433
1688985600000|2023-07-10 10:40:00|938.3|938.1|939.9|939.7|940|939.7|938|937.8|10651
1688985900000|2023-07-10 10:45:00|940|939.8|939.5|939.3|940.2|939.9|939.3|939.1|4608
1688986200000|2023-07-10 10:50:00|939.4|939.2|938.9|938.7|939.6|939.4|938.6|938.4|12069
1688986500000|2023-07-10 10:55:00|938.8|938.5|938.3|938.1|938.9|938.5|938.3|938.1|8233
1688986800000|2023-07-10 11:00:00|939.4|939|938|937.6|939.8|939.5|937.9|937.6|45746
1688987100000|2023-07-10 11:05:00|938.2|937.7|937.4|937.1|938.4|938.1|937.4|937.1|8449
1688987400000|2023-07-10 11:10:00|937.5|937.2|938.1|937.8|938.2|937.9|937|936.7|9273
1688987700000|2023-07-10 11:15:00|938.2|937.7|938.8|938.5|939|938.7|938|937.7|5426
1688988000000|2023-07-10 11:20:00|938.9|938.6|939|938.9|939.6|939.3|938.6|938.3|13443
1688988300000|2023-07-10 11:25:00|938.9|938.7|939.3|939|939.4|939.1|938.6|938.3|14403
1688988600000|2023-07-10 11:30:00|939.2|938.9|937.4|937.2|939.4|939.2|937.4|937.2|19523
1688988900000|2023-07-10 11:35:00|937|936.7|938.9|938.7|939.8|939.5|937|936.6|19305
1688989200000|2023-07-10 11:40:00|938.8|938.6|938.9|938.6|939.2|938.9|938.3|938|5397
1688989500000|2023-07-10 11:45:00|938.8|938.3|938.3|937.9|939|938.7|937.7|937.5|16412
1688989800000|2023-07-10 11:50:00|938.2|938|938.4|938.1|939.2|938.9|937.9|937.7|7443
1688990100000|2023-07-10 11:55:00|938.3|938|938.5|938.3|939|938.8|938.3|938|6454
1688990400000|2023-07-10 12:00:00|938.3|938.2|939.2|939|939.3|939|938.3|938|2552
1688990700000|2023-07-10 12:05:00|939.3|938.8|940.1|939.9|940.2|939.9|938.9|938.6|11160
1688991000000|2023-07-10 12:10:00|940.4|940.1|940.1|939.8|940.8|940.5|939.9|939.7|11034
1688991300000|2023-07-10 12:15:00|940|939.9|938.7|938.3|940.1|939.9|938.5|938.3|4436
1688991600000|2023-07-10 12:20:00|938.6|938.4|940|939.8|940|939.8|938.5|938.2|6616
1688991900000|2023-07-10 12:25:00|940.2|939.9|939.3|939|940.2|939.9|938.9|938.6|6509
1688992200000|2023-07-10 12:30:00|939.2|938.8|939.1|938.8|940|939.8|939.1|938.8|15696
1688992500000|2023-07-10 12:35:00|939.2|938.9|939.1|938.8|939.5|939.3|939.1|938.8|6761
1688992800000|2023-07-10 12:40:00|939.2|938.9|937.7|937.4|939.2|938.9|937.6|937.3|7682
1688993100000|2023-07-10 12:45:00|937.6|937.3|937.1|936.8|938.4|938.1|937.1|936.8|6292
1688993400000|2023-07-10 12:50:00|937|936.9|937.7|937.4|938|937.8|937|936.9|7967
1688993700000|2023-07-10 12:55:00|937.6|937.5|937.7|937.4|938.3|938|937.6|937.4|6395
1688994000000|2023-07-10 13:00:00|937.6|937.5|939.1|938.8|939.4|939.2|937.6|937.4|7341
1688994300000|2023-07-10 13:05:00|939|938.6|938.8|938.6|939.3|939.1|938.7|938.4|20879
1688994600000|2023-07-10 13:10:00|938.7|938.5|938.9|938.6|939.5|939.4|938.7|938.4|6308
1688994900000|2023-07-10 13:15:00|938.8|938.7|938.3|938.1|938.9|938.7|938.2|938|12119
1688995200000|2023-07-10 13:20:00|938.4|938|938.6|938.4|938.6|938.4|938|937.8|7517
1688995500000|2023-07-10 13:25:00|938.7|938.5|939.3|939.2|939.3|939.2|938.5|938.2|21467
1688995800000|2023-07-10 13:30:00|938.9|939.1|944.5|944.3|944.7|944.3|937.9|937.6|70068
1688996100000|2023-07-10 13:35:00|944.6|944.2|940.8|940.4|944.6|944.3|940.6|940.3|40019
1688996400000|2023-07-10 13:40:00|940.9|940.5|941.7|941.4|941.9|941.5|940.4|940|17256
1688996700000|2023-07-10 13:45:00|941.9|941.5|941.6|941.4|942.8|942.4|941.1|940.8|21773
1688997000000|2023-07-10 13:50:00|941.8|941.5|943.8|943.5|943.8|943.6|940.5|940.2|29240
1688997300000|2023-07-10 13:55:00|943.7|943.2|944.1|943.8|944.2|943.9|943.1|942.8|26036
1688997600000|2023-07-10 14:00:00|944|943.9|944.6|944.4|944.6|944.4|943.4|943.1|45554
1688997900000|2023-07-10 14:05:00|944.8|944.5|945.5|945.3|946|945.7|944.8|944.5|53274
1688998200000|2023-07-10 14:10:00|945.6|945.4|944.9|944.7|945.7|945.4|944.4|944.3|35485
1688998500000|2023-07-10 14:15:00|944.8|944.6|942.8|942.6|944.8|944.6|942.6|942.3|19382
1688998800000|2023-07-10 14:20:00|943.1|942.8|943|942.8|943.4|943.1|942.5|942.2|26343
1688999100000|2023-07-10 14:25:00|943.1|942.9|941.5|941.3|943.1|943|941.4|941.3|15021
1688999400000|2023-07-10 14:30:00|941.7|941.4|941.2|941|942.2|942.1|941.2|941|17046
1688999700000|2023-07-10 14:35:00|941.3|941.1|942.3|942.1|942.7|942.5|940.4|940.2|41619
1689000000000|2023-07-10 14:40:00|942.4|942|941.6|941.4|942.4|942.1|941.1|940.8|18081
1689000300000|2023-07-10 14:45:00|941.7|941.6|942.6|942.4|943.3|943|941.7|941.6|5944
1689000600000|2023-07-10 14:50:00|942.5|942.3|941.8|941.6|942.9|942.7|941.6|941.3|13349
1689000900000|2023-07-10 14:55:00|941.9|941.7|941.9|941.7|942.2|942|941.5|941.2|17929
1689001200000|2023-07-10 15:00:00|942|941.8|942.3|942.1|942.6|942.4|941.6|941.3|32710
1689001500000|2023-07-10 15:05:00|942.4|942|941.1|940.9|942.4|942.3|940.8|940.7|34016
1689001800000|2023-07-10 15:10:00|941|940.6|941.1|940.8|941.1|940.8|940.5|940.3|25703
1689002100000|2023-07-10 15:15:00|941|940.9|940.4|940.2|941.2|941|940.3|940.1|37538
1689002400000|2023-07-10 15:20:00|940.3|940.1|940.7|940.5|940.7|940.6|939.7|939.5|47944
1689002700000|2023-07-10 15:25:00|940.6|940.6|941.2|941|941.2|941|940.5|940.3|46998
1689058800000|2023-07-11 07:00:00|942|941.2|936.4|935.6|942|941.3|934.7|934|171673
1689059100000|2023-07-11 07:05:00|936.5|935.8|937.8|937.2|938.3|937.6|932.9|932.2|121924
1689059400000|2023-07-11 07:10:00|937.7|936.9|937.2|936.7|937.9|937.5|935.7|935.2|36329
1689059700000|2023-07-11 07:15:00|936.6|936.6|932.3|931.8|937.4|937|930.5|930.1|75450
1689060000000|2023-07-11 07:20:00|932.2|931.9|932|931.5|932.4|931.9|930|929.5|51238
1689060300000|2023-07-11 07:25:00|931.9|931.6|932.4|932.1|933.3|932.8|931.6|931.2|37718
1689060600000|2023-07-11 07:30:00|932.5|931.9|934.1|933.7|934.4|934.1|931.3|931|45205
1689060900000|2023-07-11 07:35:00|934|933.6|933.3|933|934.9|934.5|932.6|932.1|29457
1689061200000|2023-07-11 07:40:00|933.1|932.9|934.7|934.4|935|934.7|932.9|932.6|23162
1689061500000|2023-07-11 07:45:00|934.6|934.3|933.8|933.6|934.8|934.5|933.3|933.1|62684
1689061800000|2023-07-11 07:50:00|934|933.8|934.5|934.2|935.3|935.1|933.8|933.5|41020
1689062100000|2023-07-11 07:55:00|934.4|934.1|931.4|931|934.4|934.1|931|930.9|54747
1689062400000|2023-07-11 08:00:00|931.3|931.1|931.1|931|932.1|931.8|930.7|930.5|22431
1689062700000|2023-07-11 08:05:00|931.2|930.9|931|930.7|931.9|931.7|930.9|930.6|21338
1689063000000|2023-07-11 08:10:00|931.1|930.6|930.7|930.3|931.4|931.2|930.5|930.2|30871
1689063300000|2023-07-11 08:15:00|930.8|930.4|931.9|931.6|931.9|931.6|930.6|930.3|9508
1689063600000|2023-07-11 08:20:00|931.8|931.5|935|934.7|935|934.7|931.7|931.4|30417
1689063900000|2023-07-11 08:25:00|934.9|934.8|934.2|934|935.1|934.9|934|933.8|15291
1689064200000|2023-07-11 08:30:00|934.4|934.1|934.2|934|934.6|934.3|933.4|933.2|6821
1689064500000|2023-07-11 08:35:00|934.1|933.7|934.2|934|935|934.9|933.7|933.3|32102
1689064800000|2023-07-11 08:40:00|934.3|933.9|933.5|933.2|934.6|934.3|933|932.7|25963
1689065100000|2023-07-11 08:45:00|933.4|933|933.2|933|933.4|933|932.1|932|17371
1689065400000|2023-07-11 08:50:00|933.1|932.8|934.3|934|934.3|934|932.6|932.4|9159
1689065700000|2023-07-11 08:55:00|934.2|933.9|935.1|934.7|935.1|934.9|934.2|933.9|4424
1689066000000|2023-07-11 09:00:00|935|934.8|935.8|935.4|935.9|935.6|935|934.7|14134
1689066300000|2023-07-11 09:05:00|935.7|935.5|936.1|935.8|936.5|936.3|935.5|935.2|11780
1689066600000|2023-07-11 09:10:00|936.4|936.1|938.7|938.5|938.9|938.6|936.2|936|27587
1689066900000|2023-07-11 09:15:00|938.8|938.2|938.3|937.9|939.8|939.5|938.3|937.9|28114
1689067200000|2023-07-11 09:20:00|938.2|937.8|938.6|938.3|938.6|938.3|937.8|937.4|5337
1689067500000|2023-07-11 09:25:00|938.5|938.2|939.7|939.3|939.9|939.6|938.5|938.2|14789
1689067800000|2023-07-11 09:30:00|939.8|939.4|937.5|937.2|939.8|939.5|937.5|937.1|18619
1689068100000|2023-07-11 09:35:00|937.4|937.1|939.1|938.7|939.8|939.5|937.4|937.1|10596
1689068400000|2023-07-11 09:40:00|939.5|938.8|938.9|938.6|939.6|939.3|937.9|937.5|9155
1689068700000|2023-07-11 09:45:00|939.1|938.8|939.4|939.1|940|939.8|939|938.7|12222
1689069000000|2023-07-11 09:50:00|939.3|939|941.4|941.1|941.7|941.4|939.2|939|15969
1689069300000|2023-07-11 09:55:00|941.3|940.9|940.6|940.3|941.6|941.3|940.3|940.1|16289
1689069600000|2023-07-11 10:00:00|940.7|940.4|940.3|940|941.9|941.6|940.2|940|9689
1689069900000|2023-07-11 10:05:00|940.5|940.1|940.7|940.4|941.1|940.8|940.2|940|19545
1689070200000|2023-07-11 10:10:00|940.8|940.5|940.1|939.8|941.2|941|940|939.7|18871
1689070500000|2023-07-11 10:15:00|940|939.7|937.7|937.4|940.2|939.9|937.6|937.4|33661
1689070800000|2023-07-11 10:20:00|937.8|937.7|937.4|937.1|938.2|937.9|936.2|935.9|17095
1689071100000|2023-07-11 10:25:00|937.3|937|936.3|936|937.4|937.1|936.3|936|18769
1689071400000|2023-07-11 10:30:00|936.4|935.7|936.1|935.8|936.4|936|935.4|935.1|23129
1689071700000|2023-07-11 10:35:00|936|935.9|935.3|935|936.5|936.2|935.3|935|12135
1689072000000|2023-07-11 10:40:00|935.5|935.1|935.3|935|935.7|935.4|934.8|934.5|18308
1689072300000|2023-07-11 10:45:00|935.2|934.8|936|935.8|936.2|935.9|935|934.7|18801
1689072600000|2023-07-11 10:50:00|935.9|935.6|936.1|935.8|936.3|936|935.4|935.1|7715
1689072900000|2023-07-11 10:55:00|936.2|935.9|936|935.7|936.4|936.1|935.6|935.3|17115
1689073200000|2023-07-11 11:00:00|936.3|935.9|937.2|936.9|937.6|937.3|936.3|935.9|3386
1689073500000|2023-07-11 11:05:00|937.3|937.1|937.9|937.6|938|937.9|936.6|936.4|27900
1689073800000|2023-07-11 11:10:00|937.8|937.4|937.5|937.3|938.3|938|937.1|936.8|14404
1689074100000|2023-07-11 11:15:00|937.6|937.4|937.8|937.5|938.2|938|937.1|936.8|6796
1689074400000|2023-07-11 11:20:00|938|937.6|938.5|938.2|938.5|938.3|937.8|937.5|13764
1689074700000|2023-07-11 11:25:00|938.4|938.3|937.9|937.7|938.8|938.5|937.4|937.1|9768
1689075000000|2023-07-11 11:30:00|938|937.8|937.6|937.3|938.1|937.9|937.4|937.1|9549
1689075300000|2023-07-11 11:35:00|937.5|937.4|937|936.8|937.7|937.5|936.8|936.6|6003
1689075600000|2023-07-11 11:40:00|937.1|936.9|937.4|937.1|937.8|937.5|937.1|936.9|11847
1689075900000|2023-07-11 11:45:00|937.3|937.2|937.3|937.1|937.6|937.4|936.7|936.5|5584
1689076200000|2023-07-11 11:50:00|937.4|937|937.5|937.2|937.9|937.7|936.9|936.7|2257
1689076500000|2023-07-11 11:55:00|937.4|937.1|938|937.8|938.6|938.4|937.2|937|11526
1689076800000|2023-07-11 12:00:00|938.1|937.9|938.6|938.4|938.9|938.6|937.8|937.6|27723
1689077100000|2023-07-11 12:05:00|938.7|938.5|941.8|941.5|944.8|944.4|938.6|938.5|85471
1689077400000|2023-07-11 12:10:00|941.7|941.4|943.2|943|943.5|943.3|941.6|941.3|26322
1689077700000|2023-07-11 12:15:00|943.1|942.8|940.9|940.5|943.1|942.8|940.1|940|48145
1689078000000|2023-07-11 12:20:00|940.8|940.4|940.6|940.3|941.2|940.9|939.8|939.6|21869
1689078300000|2023-07-11 12:25:00|940.5|940.2|941|940.7|941|940.7|939.6|939.3|17474
1689078600000|2023-07-11 12:30:00|940.9|940.8|943.3|943|943.5|943.3|940.9|940.7|18000
1689078900000|2023-07-11 12:35:00|943.5|943.1|944.2|943.9|944.7|944.4|943.5|943.1|30852
1689079200000|2023-07-11 12:40:00|944.3|944|944.3|944|944.3|944.1|943.3|943|19891
1689079500000|2023-07-11 12:45:00|944.6|943.9|945.4|945.2|945.9|945.6|944.5|943.9|27316
1689079800000|2023-07-11 12:50:00|945.5|945.1|945.9|945.6|946.5|946.3|944.9|944.6|47138
1689080100000|2023-07-11 12:55:00|945.8|945.7|946.5|946.4|947|946.7|945.3|945.1|31790
1689080400000|2023-07-11 13:00:00|946.7|946.3|946.4|946.1|946.7|946.5|945.6|945.4|50531
1689080700000|2023-07-11 13:05:00|946.6|946.3|945.7|945.4|946.7|946.5|945.6|945.3|22724
1689081000000|2023-07-11 13:10:00|945.8|945.6|945.6|945.3|946.2|945.8|945|944.9|47269
1689081300000|2023-07-11 13:15:00|945.5|945.2|945.1|944.8|945.6|945.3|944.4|944.1|27899
1689081600000|2023-07-11 13:20:00|945|944.9|944.6|944.4|945.4|945.1|944.3|944.1|41052
1689081900000|2023-07-11 13:25:00|944.8|944.6|943.8|943.6|945.3|945|943.6|943.3|26518
1689082200000|2023-07-11 13:30:00|944|943.7|947.2|946.9|947.6|947.3|944|943.7|54790
1689082500000|2023-07-11 13:35:00|947.1|946.8|945.8|945.5|947.1|946.8|944.3|944|37135
1689082800000|2023-07-11 13:40:00|945.9|945.6|944.2|943.9|946.2|946|943.4|943.2|26993
1689083100000|2023-07-11 13:45:00|944.4|944.1|945.7|945.5|946|945.8|944.2|944|30947
1689083400000|2023-07-11 13:50:00|945.6|945.4|945.4|945.2|946.3|946|944.3|944|37920
1689083700000|2023-07-11 13:55:00|945.5|945|944.6|944.4|945.8|945.5|944.3|944.1|38279
1689084000000|2023-07-11 14:00:00|944.7|944.5|944.4|944.1|944.9|944.8|944.1|943.8|25143
1689084300000|2023-07-11 14:05:00|944.3|943.6|944.3|944.2|944.9|944.6|943.8|943.5|48023
1689084600000|2023-07-11 14:10:00|944.4|944.1|946.5|946.2|946.5|946.2|944.4|944.1|51727
1689084900000|2023-07-11 14:15:00|946.4|946.3|948.2|947.8|948.8|948.5|946|945.7|78506
1689085200000|2023-07-11 14:20:00|948.3|947.9|948.2|947.9|948.3|948.1|947.2|946.9|42207
1689085500000|2023-07-11 14:25:00|948.1|948|947.1|947|948.2|948.1|946.9|946.8|37370
1689085800000|2023-07-11 14:30:00|947|946.9|945.7|945.5|947|946.9|945.6|945.4|28107
1689086100000|2023-07-11 14:35:00|945.6|945.3|945.8|945.6|947.1|947|945.5|945.3|45177
1689086400000|2023-07-11 14:40:00|945.6|945.7|946.6|946.3|946.7|946.4|945.5|945.3|24108
1689086700000|2023-07-11 14:45:00|946.5|946.2|947|946.9|947.1|947|946.4|946.2|16534
1689087000000|2023-07-11 14:50:00|947.1|947|946.5|946.3|947.1|947|946.3|946.2|26690
1689087300000|2023-07-11 14:55:00|946.6|946.4|947|946.8|947|946.9|946.3|946.2|15022
1689087600000|2023-07-11 15:00:00|947.2|947|948|947.8|948.3|948.1|946.9|946.8|58428
1689087900000|2023-07-11 15:05:00|947.9|947.9|947.7|947.5|948|947.9|947|946.9|29779
1689088200000|2023-07-11 15:10:00|947.9|947.6|948|947.7|948.4|948.2|947.5|947.4|96950
1689088500000|2023-07-11 15:15:00|947.9|947.6|948.1|947.9|948.5|948.4|947.7|947.6|46709
1689088800000|2023-07-11 15:20:00|948.2|948|948.5|948.4|948.7|948.6|948.1|947.9|51962
1689089100000|2023-07-11 15:25:00|948.4|948.2|947.6|947.4|948.5|948.4|947.6|947.4|59239
1689145200000|2023-07-12 07:00:00|940.6|939.9|943|942.3|944.3|943.5|939.9|939.2|98097
1689145500000|2023-07-12 07:05:00|942.9|942.2|936.4|936|942.9|942.3|933.6|933|135039
1689145800000|2023-07-12 07:10:00|936.8|936.1|934.3|934|940.3|939.6|934.3|934|63792
1689146100000|2023-07-12 07:15:00|934.6|934.1|934.6|934.1|937.7|937.2|933.9|933.3|55875
1689146400000|2023-07-12 07:20:00|934.4|934.2|930.8|930.5|935.4|935|930.4|930|142537
1689146700000|2023-07-12 07:25:00|931.1|930.6|928.3|927.9|931.1|930.9|927.4|927.2|109719
1689147000000|2023-07-12 07:30:00|928.2|928|931.2|930.8|931.2|930.8|927.3|927.1|66720
1689147300000|2023-07-12 07:35:00|931.1|930.6|930.4|930|932.4|931.9|929.8|929.5|56877
1689147600000|2023-07-12 07:40:00|930.3|929.6|932.1|931.8|933.1|932.6|929|928.7|86172
1689147900000|2023-07-12 07:45:00|932|931.7|930.9|930.5|933.1|932.8|930.5|930.2|75660
1689148200000|2023-07-12 07:50:00|930.8|930.3|930.6|930.2|931.3|931.1|930.3|930.2|58374
1689148500000|2023-07-12 07:55:00|930.4|930.1|930|929.5|930.9|930.6|929.7|929.4|46159
1689148800000|2023-07-12 08:00:00|929.9|929.6|929.9|929.5|931.1|930.6|929.6|929.2|62840
1689149100000|2023-07-12 08:05:00|929.8|929|927.5|927.1|929.8|929.3|926.3|925.9|185257
1689149400000|2023-07-12 08:10:00|927.2|927|929.7|929.3|931.1|930.8|926.9|926.4|47616
1689149700000|2023-07-12 08:15:00|929.8|929.4|932.5|932.2|933.9|933.4|929.6|929.1|41604
1689150000000|2023-07-12 08:20:00|932.4|932.4|930.7|930.3|932.8|932.4|930|929.7|54506
1689150300000|2023-07-12 08:25:00|930.5|930.2|930.2|929.8|931|930.6|929.8|929.6|47904
1689150600000|2023-07-12 08:30:00|930.1|929.7|931.6|931.4|932.1|931.7|929.8|929.5|57137
1689150900000|2023-07-12 08:35:00|931.9|931.6|933|932.7|933.4|933.1|931.8|931.4|55342
1689151200000|2023-07-12 08:40:00|932.9|932.6|933.3|933|934.6|934.3|932.5|932.3|31573
1689151500000|2023-07-12 08:45:00|933.2|932.8|932|931.7|933.7|933.4|931.9|931.6|16970
1689151800000|2023-07-12 08:50:00|932.1|931.8|930.7|930.3|932.1|931.8|930.4|930.2|43343
1689152100000|2023-07-12 08:55:00|930.8|930.4|931.1|930.9|931.7|931.4|930.5|930.3|22623
1689152400000|2023-07-12 09:00:00|931.4|931|932.7|932.5|933.3|933|931.1|930.7|16895
1689152700000|2023-07-12 09:05:00|932.8|932.6|934.6|934.2|934.6|934.3|932.3|932.1|11472
1689153000000|2023-07-12 09:10:00|934.5|934.5|934.3|934|935.2|934.8|933.8|933.5|18839
1689153300000|2023-07-12 09:15:00|934.4|934.1|934.5|934.2|934.9|934.6|933.8|933.6|25670
1689153600000|2023-07-12 09:20:00|934.8|934.3|934.6|934.3|935|934.8|934.3|934|16724
1689153900000|2023-07-12 09:25:00|934.5|934.1|935|934.7|935|934.8|934.3|934|49377
1689154200000|2023-07-12 09:30:00|934.8|934.6|934.9|934.6|935|934.9|934|933.8|17350
1689154500000|2023-07-12 09:35:00|934.8|934.5|933.8|933.6|934.8|934.5|933.5|933.2|35489
1689154800000|2023-07-12 09:40:00|933.9|933.4|934.7|934.5|934.8|934.5|933.6|933.4|22440
1689155100000|2023-07-12 09:45:00|934.6|934.4|935.5|935.3|935.8|935.5|934.6|934.3|39683
1689155400000|2023-07-12 09:50:00|935.9|935.8|936.3|936|936.7|936.5|935.8|935.5|29708
1689155700000|2023-07-12 09:55:00|936.2|935.9|936|935.7|936.3|936.1|935.3|935|24593
1689156000000|2023-07-12 10:00:00|935.9|935.6|934.9|934.7|935.9|935.7|934.8|934.6|15507
1689156300000|2023-07-12 10:05:00|935|934.6|933.8|933.6|935|934.8|933.8|933.6|21457
1689156600000|2023-07-12 10:10:00|933.7|933.2|932.8|932.5|934|933.8|932.6|932.4|35650
1689156900000|2023-07-12 10:15:00|932.9|932.6|932.4|932.1|933.3|933.1|932.1|932|34410
1689157200000|2023-07-12 10:20:00|932.3|932|932|931.7|932.6|932.4|931.3|931.1|18086
1689157500000|2023-07-12 10:25:00|932.2|931.8|933.2|933|933.3|933|932.1|931.8|9738
1689157800000|2023-07-12 10:30:00|933.1|932.8|935.1|934.8|935.1|934.8|932.6|932.4|20238
1689158100000|2023-07-12 10:35:00|935.2|934.9|936.8|936.5|937|936.7|934.8|934.5|10409
1689158400000|2023-07-12 10:40:00|936.9|936.6|937.4|937.1|937.8|937.6|936.9|936.6|18933
1689158700000|2023-07-12 10:45:00|937.6|937.2|936.2|935.9|937.6|937.4|935.9|935.6|24327
1689159000000|2023-07-12 10:50:00|936.1|935.5|935.3|935|936.1|935.5|934.6|934.4|37865
1689159300000|2023-07-12 10:55:00|935.2|935.1|935.6|935.3|935.9|935.7|935.1|935|10259
1689159600000|2023-07-12 11:00:00|935.9|935.5|936.4|936.1|936.4|936.1|935.7|935.4|5619
1689159900000|2023-07-12 11:05:00|936.5|936.2|936|935.8|936.5|936.2|935.8|935.5|10007
1689160200000|2023-07-12 11:10:00|936.1|935.9|937.1|936.8|937.1|936.8|935.8|935.5|12696
1689160500000|2023-07-12 11:15:00|937|936.7|937.5|937.2|937.6|937.4|936.9|936.6|19383
1689160800000|2023-07-12 11:20:00|937.4|936.8|936.4|936.2|937.4|936.9|936.2|936|12835
1689161100000|2023-07-12 11:25:00|936.3|936.1|936.1|935.8|936.8|936.4|935.9|935.7|13571
1689161400000|2023-07-12 11:30:00|936|935.9|936.8|936.6|937|936.7|936|935.8|12910
1689161700000|2023-07-12 11:35:00|936.9|936.7|936.8|936.7|937.1|936.8|936.6|936.3|7130
1689162000000|2023-07-12 11:40:00|937.4|937.1|938.2|938|938.3|938.1|937.4|937.1|31280
1689162300000|2023-07-12 11:45:00|938.3|937.9|938.7|938.4|938.7|938.5|937.5|937.3|8998
1689162600000|2023-07-12 11:50:00|938.6|938.5|938.6|938.4|938.8|938.5|938.1|937.8|3247
1689162900000|2023-07-12 11:55:00|938.5|938.2|938.4|938.1|938.8|938.6|937.6|937.3|55615
1689163200000|2023-07-12 12:00:00|938.3|938|937.8|937.5|938.4|938.2|937.7|937.4|20891
1689163500000|2023-07-12 12:05:00|937.7|937.4|937.7|937.4|938|937.8|937.3|937.1|8669
1689163800000|2023-07-12 12:10:00|937.6|937|937.5|937.3|938.3|938.1|937.2|937|4488
1689164100000|2023-07-12 12:15:00|937.4|937.2|937.3|937|937.5|937.3|936.7|936.5|7128
1689164400000|2023-07-12 12:20:00|937.2|936.9|936.2|936.1|937.3|937.1|936.2|936|8436
1689164700000|2023-07-12 12:25:00|936|935.8|936.3|936|936.7|936.4|936|935.3|8676
1689165000000|2023-07-12 12:30:00|937.7|935.9|940.7|940.5|941.4|941|936.2|935.6|82580
1689165300000|2023-07-12 12:35:00|940.3|939.9|940|939.8|942|941.8|939.4|939|38987
1689165600000|2023-07-12 12:40:00|940.1|939.7|940.7|940.4|941.5|941|939.4|939|30951
1689165900000|2023-07-12 12:45:00|940.8|940.3|939.5|939.2|941.2|940.8|939.3|939|28840
1689166200000|2023-07-12 12:50:00|939.6|939.3|938|937.7|940.1|939.7|937.9|937.6|41534
1689166500000|2023-07-12 12:55:00|938.7|937.8|938.7|938.4|939|938.8|937.9|937.6|27472
1689166800000|2023-07-12 13:00:00|938.4|938.5|939.9|939.6|940.2|939.9|938.2|937.9|16070
1689167100000|2023-07-12 13:05:00|940|939.7|939|938.7|940.5|940.2|938.4|938.1|17667
1689167400000|2023-07-12 13:10:00|939.1|938.8|940.1|939.7|940.3|940.1|938.2|938|17597
1689167700000|2023-07-12 13:15:00|940|939.8|941.3|941|941.7|941.5|939.5|939.1|22467
1689168000000|2023-07-12 13:20:00|941.4|941.1|938|937.7|941.5|941.1|937.9|937.6|34784
1689168300000|2023-07-12 13:25:00|937.9|937.5|937.2|936.9|938.1|937.9|936.9|936.8|46347
1689168600000|2023-07-12 13:30:00|937.1|937.2|941|940.7|941.5|941.2|937.1|936.9|49752
1689168900000|2023-07-12 13:35:00|941.2|940.8|941.6|941.3|942|941.9|940.5|940.3|70067
1689169200000|2023-07-12 13:40:00|941.5|941.2|943|942.7|943.8|943.6|941.1|940.8|63257
1689169500000|2023-07-12 13:45:00|942.7|942.4|945.3|945|945.7|945.3|942.4|942.2|53664
1689169800000|2023-07-12 13:50:00|945.4|945.1|945.2|944.9|945.8|945.5|944.5|944.3|46058
1689170100000|2023-07-12 13:55:00|945.3|945.1|944.1|943.8|945.8|945.5|943.5|943.2|48441
1689170400000|2023-07-12 14:00:00|944.4|943.9|943.4|943.1|944.4|944.1|942.6|942.3|16331
1689170700000|2023-07-12 14:05:00|943.3|943|942.5|942.3|943.6|943.3|941.3|941|46626
1689171000000|2023-07-12 14:10:00|942.4|942|944.6|944.3|944.7|944.4|941.9|941.6|16476
1689171300000|2023-07-12 14:15:00|944.7|944.4|944.5|944.3|945|944.9|944|943.7|33151
1689171600000|2023-07-12 14:20:00|944.4|944.2|945|944.8|945|944.9|944.4|944.1|28091
1689171900000|2023-07-12 14:25:00|944.9|944.7|944.8|944.7|945|944.9|944.2|944.1|36868
1689172200000|2023-07-12 14:30:00|945|944.8|945.9|945.6|946|945.8|944.9|944.7|58114
1689172500000|2023-07-12 14:35:00|946|945.7|945.4|945.2|946.4|946.1|945.2|945|63683
1689172800000|2023-07-12 14:40:00|945.2|945|943.9|943.6|945.4|945.1|943.4|943.3|29819
1689173100000|2023-07-12 14:45:00|943.8|943.5|944.4|944.1|944.5|944.4|943.5|943.3|17036
1689173400000|2023-07-12 14:50:00|944.5|944.2|944.1|943.9|944.5|944.3|943.8|943.5|43631
1689173700000|2023-07-12 14:55:00|944.2|944|943.4|943.2|944.3|944.1|943.1|943|31983
1689174000000|2023-07-12 15:00:00|943.5|943.3|944.7|944.4|944.7|944.5|943.5|943.3|45462
1689174300000|2023-07-12 15:05:00|944.6|944.3|944.5|944.4|945.6|945.5|944.5|944.3|47969
1689174600000|2023-07-12 15:10:00|944.6|944.3|945|944.7|945.5|945.3|944.5|944.3|26707
1689174900000|2023-07-12 15:15:00|944.9|944.5|944.7|944.5|944.9|944.5|944|943.8|35367
1689175200000|2023-07-12 15:20:00|944.6|944.4|944.5|944.3|944.8|944.6|944.2|944|49543
1689175500000|2023-07-12 15:25:00|944.4|944.2|943.6|943.3|944.5|944.3|943.3|943.1|112154
1689231600000|2023-07-13 07:00:00|944|942.4|943.7|943.1|944.3|943.6|940.8|940|29395
1689231900000|2023-07-13 07:05:00|943.9|943|942.2|941.5|946.1|945.8|941.6|941.1|12683
1689232200000|2023-07-13 07:10:00|942.1|941.6|943.2|942.7|944|943.5|941.9|941.4|15672
1689232500000|2023-07-13 07:15:00|943.1|942.6|942.8|942.3|943.4|942.9|940.8|940.3|24027
1689232800000|2023-07-13 07:20:00|942.9|942.4|942.2|941.7|943.1|942.9|939.3|939|26959
1689233100000|2023-07-13 07:25:00|942.1|941.6|942|941.6|942.5|942.1|940.4|940|43760
1689233400000|2023-07-13 07:30:00|941.7|941.2|942.7|942.2|942.9|942.7|940.8|940.4|17411
1689233700000|2023-07-13 07:35:00|942.9|942.3|946|945.8|946.7|946.3|942.3|942|72061
1689234000000|2023-07-13 07:40:00|945.8|945.3|946.4|946|946.9|946.6|945|944.5|27174
1689234300000|2023-07-13 07:45:00|946.3|946.1|945.9|945.5|947|946.7|945.7|945.3|20289
1689234600000|2023-07-13 07:50:00|945.8|945.4|945.8|945.4|946|945.6|944.6|944.1|9762
1689234900000|2023-07-13 07:55:00|945.9|945.5|947.1|946.7|947.2|946.9|945.1|944.8|58778
1689235200000|2023-07-13 08:00:00|947|946.8|946.3|946|947.5|947.2|945.8|945.4|18731
1689235500000|2023-07-13 08:05:00|945.8|945.9|943.8|943.5|946.3|946|943.8|943.4|17749
1689235800000|2023-07-13 08:10:00|943.7|943.4|944.3|943.9|945.3|945.1|943.6|943.3|19571
1689236100000|2023-07-13 08:15:00|944.2|944.1|943.4|943|944.9|944.5|943.4|943|21766
1689236400000|2023-07-13 08:20:00|943.3|942.9|944.4|944.1|945.1|944.9|943.3|942.9|15591
1689236700000|2023-07-13 08:25:00|944.3|943.9|942.8|942.5|944.4|944.1|942.4|942.1|43564
1689237000000|2023-07-13 08:30:00|943|942.6|944.4|944|944.5|944.1|940.8|940.4|72691
1689237300000|2023-07-13 08:35:00|944.3|943.5|946.4|946|946.5|946|943|942.7|36661
1689237600000|2023-07-13 08:40:00|946.3|945.7|946.6|946.3|946.8|946.4|944.9|944.7|112184
1689237900000|2023-07-13 08:45:00|946.5|946.4|947.8|947.5|948.6|948.2|946.5|946.4|43587
1689238200000|2023-07-13 08:50:00|948|947.6|947.4|947|948.5|948.2|947.4|947|42160
1689238500000|2023-07-13 08:55:00|947.3|946.9|946.9|946.7|947.4|947.2|946.8|946.6|8009
1689238800000|2023-07-13 09:00:00|947|946.5|948.8|948.5|949.3|949.1|946.7|946.3|31346
1689239100000|2023-07-13 09:05:00|949.2|948.9|949|948.9|949.2|949|948.4|948.2|47540
1689239400000|2023-07-13 09:10:00|948.9|948.7|949.1|948.8|949.4|949.2|948.1|948|23720
1689239700000|2023-07-13 09:15:00|949.2|948.9|952.6|952.2|953|952.8|949.1|948.9|75856
1689240000000|2023-07-13 09:20:00|952.7|952.3|953.5|953.2|954|953.8|952.7|952.3|50055
1689240300000|2023-07-13 09:25:00|953.4|953.1|952.1|951.7|953.5|953.1|951.8|951.5|16120
1689240600000|2023-07-13 09:30:00|952.2|951.8|950.6|950.2|952.2|951.8|949.9|949.6|25408
1689240900000|2023-07-13 09:35:00|950.5|950.1|950.9|950.6|951.2|950.9|950|949.7|11407
1689241200000|2023-07-13 09:40:00|951|950.7|950|949.7|951.1|950.8|949.5|949.2|8015
1689241500000|2023-07-13 09:45:00|950.3|949.8|950.1|949.8|950.6|950.3|949.4|949.1|16589
1689241800000|2023-07-13 09:50:00|950|949.9|949.8|949.5|950.7|950.4|949.4|949.1|10772
1689242100000|2023-07-13 09:55:00|949.7|949.6|949|948.8|949.9|949.6|948.4|948.1|9886
1689242400000|2023-07-13 10:00:00|949.1|948.9|948.8|948.5|949.5|949.1|948.4|948.1|16498
1689242700000|2023-07-13 10:05:00|948.7|948.4|949.2|949|950|949.7|948.7|948.4|22338
1689243000000|2023-07-13 10:10:00|949|948.9|950.6|950.4|950.8|950.5|949|948.6|14447
1689243300000|2023-07-13 10:15:00|950.7|950.1|951.2|950.9|951.6|951.4|950|949.8|23861
1689243600000|2023-07-13 10:20:00|951.1|950.8|950.7|950.6|951.5|951.2|950.6|950.3|13107
1689243900000|2023-07-13 10:25:00|950.6|950.5|950.2|950|951|950.7|949.9|949.6|70338
1689244200000|2023-07-13 10:30:00|950.3|949.9|951|950.7|951.6|951.4|950.1|949.9|43570
1689244500000|2023-07-13 10:35:00|950.9|950.8|952.5|952.3|952.7|952.4|950.9|950.6|22625
1689244800000|2023-07-13 10:40:00|952.6|952.2|952.1|951.8|953.3|953|952.1|951.8|31605
1689245100000|2023-07-13 10:45:00|952|951.7|951.5|951.1|952.4|952.3|951|950.7|21718
1689245400000|2023-07-13 10:50:00|951.4|951.2|952.2|951.9|952.2|952|951.4|951.2|18774
1689245700000|2023-07-13 10:55:00|952.1|951.8|952.3|951.9|952.6|952.4|951.8|951.6|13350
1689246000000|2023-07-13 11:00:00|952.2|952|952.6|952.4|952.7|952.4|952.1|951.8|11537
1689246300000|2023-07-13 11:05:00|952.5|952.3|953|952.9|953.2|952.9|952.2|952|19338
1689246600000|2023-07-13 11:10:00|953.2|953|955.1|954.8|955.4|955.1|953|952.9|33625
1689246900000|2023-07-13 11:15:00|955.2|954.9|955.7|955.5|955.8|955.6|954.6|954.3|45826
1689247200000|2023-07-13 11:20:00|955.8|955.6|955.8|955.6|956.3|956|955.2|955|36784
1689247500000|2023-07-13 11:25:00|955.9|955.7|956.7|956.5|957|956.6|955.4|955.2|35353
1689247800000|2023-07-13 11:30:00|956.6|956.6|955.5|955.2|957|956.8|955.3|954.9|26631
1689248100000|2023-07-13 11:35:00|955.4|955.1|956|955.7|956.2|956|955.2|954.9|26693
1689248400000|2023-07-13 11:40:00|955.9|955.6|954.9|954.6|956|955.6|954.9|954.6|11640
1689248700000|2023-07-13 11:45:00|955|954.7|954.7|954.4|955.7|955.4|954.5|954.2|14673
1689249000000|2023-07-13 11:50:00|954.8|954.5|954.5|954.3|955.3|955|954.1|953.8|28318
1689249300000|2023-07-13 11:55:00|954.4|954.2|954.5|954.3|954.7|954.4|954|953.8|13437
1689249600000|2023-07-13 12:00:00|954.6|954.1|955.5|955.3|955.8|955.5|954.1|953.9|25950
1689249900000|2023-07-13 12:05:00|955.6|955.4|955.3|955|955.8|955.6|955.1|954.8|50759
1689250200000|2023-07-13 12:10:00|955.2|955.1|956.4|956.2|956.9|956.7|955.1|955|20838
1689250500000|2023-07-13 12:15:00|956.5|956.1|956.8|956.5|957.3|957.1|955.9|955.7|38922
1689250800000|2023-07-13 12:20:00|956.9|956.6|956.8|956.5|957.3|957.1|956.6|956.4|8245
1689251100000|2023-07-13 12:25:00|956.9|956.6|955.8|955.5|956.9|956.7|955.7|955.5|16146
1689251400000|2023-07-13 12:30:00|956|955.7|956.8|956.5|957.5|957.1|955.7|955.3|44498
1689251700000|2023-07-13 12:35:00|956.7|956.3|956.2|955.9|957|956.7|956|955.7|16138
1689252000000|2023-07-13 12:40:00|956.3|956|956.6|956.4|956.7|956.5|955.9|955.7|18037
1689252300000|2023-07-13 12:45:00|956.5|956.3|957.3|957.1|957.7|957.5|956.4|956.2|19726
1689252600000|2023-07-13 12:50:00|957.2|957|958.3|958|958.5|958.2|957.1|956.9|55495
1689252900000|2023-07-13 12:55:00|958.2|957.9|957.2|956.9|959|958.8|957.2|956.8|26848
1689253200000|2023-07-13 13:00:00|957.1|956.8|959.1|958.8|959.4|959.1|956.7|956.6|69423
1689253500000|2023-07-13 13:05:00|959.2|958.9|958.9|958.7|959.9|959.6|958.9|958.7|40266
1689253800000|2023-07-13 13:10:00|959|958.2|958.8|958.5|959.6|959.2|958.4|958.1|32188
1689254100000|2023-07-13 13:15:00|958.9|958.6|959.4|959.2|959.8|959.5|958.7|958.4|37255
1689254400000|2023-07-13 13:20:00|959.3|959.1|959.2|958.9|959.7|959.5|959|958.7|16318
1689254700000|2023-07-13 13:25:00|959.3|959.1|959.1|958.9|959.7|959.5|959|958.7|30320
1689255000000|2023-07-13 13:30:00|959|958.8|959.8|959.5|959.8|959.6|957.4|957.2|50094
1689255300000|2023-07-13 13:35:00|959.7|959.4|961.3|961.1|962|961.8|958.8|958.7|88099
1689255600000|2023-07-13 13:40:00|961.5|961.3|961.6|961.2|962|961.8|960.4|960.1|93793
1689255900000|2023-07-13 13:45:00|961.7|961.3|964.2|964|964.8|964.5|961.7|961.3|113284
1689256200000|2023-07-13 13:50:00|964.4|963.9|964|963.8|964.6|964.3|963.1|963|59124
1689256500000|2023-07-13 13:55:00|963.9|963.7|963.6|963.4|964.4|964.1|963.3|963.1|31403
1689256800000|2023-07-13 14:00:00|963.5|963.3|964.3|964.1|964.3|964.1|963.2|963|42683
1689257100000|2023-07-13 14:05:00|964.4|964.2|964.4|964.1|964.8|964.6|963.7|963.4|41349
1689257400000|2023-07-13 14:10:00|964.3|964.2|963.8|963.5|964.6|964.3|963.7|963.4|29243
1689257700000|2023-07-13 14:15:00|963.7|963.6|964.3|964|964.4|964.2|963.5|963.3|39357
1689258000000|2023-07-13 14:20:00|964.2|963.9|964.6|964.3|964.6|964.5|963.8|963.6|21353
1689258300000|2023-07-13 14:25:00|964.5|964.4|963.9|963.7|964.9|964.7|963.9|963.6|39616
1689258600000|2023-07-13 14:30:00|964|963.8|963|962.7|964.4|964.2|962.6|962.4|96039
1689258900000|2023-07-13 14:35:00|963.1|962.8|961.9|961.7|963.3|963.1|961.6|961.3|26283
1689259200000|2023-07-13 14:40:00|961.8|961.6|962.4|962.3|962.5|962.3|961.4|961.2|19444
1689259500000|2023-07-13 14:45:00|962.5|962.5|962|961.8|962.7|962.6|961.6|961.3|33664
1689259800000|2023-07-13 14:50:00|962.1|961.9|958.4|958.1|962.1|961.9|958.1|957.8|31003
1689260100000|2023-07-13 14:55:00|958.3|958|958.4|958.2|958.9|958.6|957.8|957.6|35068
1689260400000|2023-07-13 15:00:00|958.5|958.3|959.3|959.1|959.8|959.5|958.2|958|36452
1689260700000|2023-07-13 15:05:00|959.4|959.2|959.5|959.3|959.8|959.6|959.3|959.1|21524
1689261000000|2023-07-13 15:10:00|959.4|959.4|958.3|958.1|959.4|959.4|958.3|958.1|46796
1689261300000|2023-07-13 15:15:00|958.4|958.2|960.2|960.1|960.2|960.1|958.4|958.2|31175
1689261600000|2023-07-13 15:20:00|960.1|960|959.2|959|960.4|960.2|958.4|958.2|78684
1689261900000|2023-07-13 15:25:00|958.9|958.7|958.7|958.5|959.2|959|958.1|958|74381
1689318000000|2023-07-14 07:00:00|958|957.4|957.6|957.1|959|958.6|956.4|955.5|68781
1689318300000|2023-07-14 07:05:00|957.9|957.3|959.8|959.4|960.9|960.5|957.7|957.1|29384
1689318600000|2023-07-14 07:10:00|959.9|959.3|960|959.6|960.7|960.3|958.3|958.1|20907
1689318900000|2023-07-14 07:15:00|960.1|959.5|957.4|957|960.2|959.8|957.3|957|32916
1689319200000|2023-07-14 07:20:00|957.3|957.1|959.3|958.9|959.3|959|956.9|956.6|21631
1689319500000|2023-07-14 07:25:00|959.2|959|962.4|962|962.4|962|959.1|958.8|36180
1689319800000|2023-07-14 07:30:00|962.3|962.1|963.6|963.2|964.5|964.2|961.7|961.2|31731
1689320100000|2023-07-14 07:35:00|963.5|963.3|962.9|962.5|964.1|963.9|962.8|962.4|15953
1689320400000|2023-07-14 07:40:00|962.8|962.4|961.5|961.1|962.8|962.4|960.4|960|16140
1689320700000|2023-07-14 07:45:00|961.4|960.9|960.7|960.4|962|961.8|960.7|960.4|15905
1689321000000|2023-07-14 07:50:00|960.6|960.3|959|958.6|961|960.8|958.6|958.2|15308
1689321300000|2023-07-14 07:55:00|958.9|958.4|958.8|958.5|959.7|959.3|958.4|958.1|1085
1689321600000|2023-07-14 08:00:00|958.7|958.4|958.1|957.8|958.8|958.4|957.7|957.4|9835
1689321900000|2023-07-14 08:05:00|958.2|957.7|959.2|958.9|959.4|959.1|957.4|957.1|12785
1689322200000|2023-07-14 08:10:00|959.5|959|959.5|959.2|959.7|959.4|957.5|957.2|21330
1689322500000|2023-07-14 08:15:00|959.6|959.3|958.7|958.3|959.7|959.4|958.3|957.9|11973
1689322800000|2023-07-14 08:20:00|958.6|958.4|958.3|958.1|958.8|958.5|958|957.7|6414
1689323100000|2023-07-14 08:25:00|958.5|958|959.5|959.1|959.5|959.2|958|957.7|9007
1689323400000|2023-07-14 08:30:00|959.6|959.2|959.6|959.3|960.5|960.2|959.6|959.2|26207
1689323700000|2023-07-14 08:35:00|959.7|959.4|958.8|958.5|959.9|959.5|958.5|958.1|9423
1689324000000|2023-07-14 08:40:00|958.9|958.6|959.3|959|959.6|959.3|958.8|958.6|13475
1689324300000|2023-07-14 08:45:00|959.4|959.1|958.4|958.3|959.4|959.1|958.2|957.9|15520
1689324600000|2023-07-14 08:50:00|958.5|958.7|958.1|957.8|959.2|959|957.7|957.4|29694
1689324900000|2023-07-14 08:55:00|958.2|957.9|957.7|957.4|958.5|958.2|957.5|957.1|19427
1689325200000|2023-07-14 09:00:00|957.6|957.3|958.2|957.9|958.4|958.1|957.3|957.1|9129
1689325500000|2023-07-14 09:05:00|958.1|958|959.5|959.3|959.5|959.3|958.1|958|10115
1689325800000|2023-07-14 09:10:00|959.4|959.2|960.3|960.1|960.3|960.1|958.9|958.7|15339
1689326100000|2023-07-14 09:15:00|960.2|960|962.4|962.1|962.5|962.2|959.9|959.6|49889
1689326400000|2023-07-14 09:20:00|962.5|962.2|963.2|963.1|963.4|963.2|962.5|962.2|22598
1689326700000|2023-07-14 09:25:00|963.4|963.2|963.8|963.5|964|963.7|963.4|963.2|25634
1689327000000|2023-07-14 09:30:00|963.7|963.3|961.8|961.6|963.8|963.3|961.8|961.5|10489
1689327300000|2023-07-14 09:35:00|961.9|961.7|962.4|962.1|963|962.7|961.9|961.7|3666
1689327600000|2023-07-14 09:40:00|962.3|961.7|961.7|961.5|962.4|961.7|961.2|960.9|2870
1689327900000|2023-07-14 09:45:00|961.6|961.6|960.7|960.4|961.9|961.6|960.3|960|9487
1689328200000|2023-07-14 09:50:00|960.6|960.1|958.7|958.3|961|960.7|958.5|958.3|19139
1689328500000|2023-07-14 09:55:00|958.5|958.2|958.1|957.8|959.9|959.6|958.1|957.7|14274
1689328800000|2023-07-14 10:00:00|958.3|957.9|957|956.9|958.3|957.9|956.3|956|26656
1689329100000|2023-07-14 10:05:00|957.6|957.3|956.5|956.2|957.7|957.4|955.8|955.5|18614
1689329400000|2023-07-14 10:10:00|956.4|956|955.5|955.2|956.9|956.6|955.2|955.1|11924
1689329700000|2023-07-14 10:15:00|955.4|955.1|955.2|955|955.7|955.4|955|954.8|8955
1689330000000|2023-07-14 10:20:00|955.3|954.9|957.2|957|957.2|957|955.2|954.9|4872
1689330300000|2023-07-14 10:25:00|957.3|956.9|957.9|957.6|958.3|958|957|956.8|20638
1689330600000|2023-07-14 10:30:00|957.8|957.5|958.6|958.3|958.6|958.4|957.6|957.4|3390
1689330900000|2023-07-14 10:35:00|958.5|958.2|957.7|957.4|959.2|958.9|957.3|957|17229
1689331200000|2023-07-14 10:40:00|957.8|957.5|956.2|955.9|957.8|957.5|955.7|955.4|20173
1689331500000|2023-07-14 10:45:00|956.1|955.5|963.3|962.9|963.4|963.2|955.7|955.4|83096
1689331800000|2023-07-14 10:50:00|963.2|962.8|962.9|962.5|965.9|965.4|960.9|960.6|113441
1689332100000|2023-07-14 10:55:00|963.1|962.6|965.6|965.2|965.6|965.3|963.1|962.6|56260
1689332400000|2023-07-14 11:00:00|966.1|965.4|965.7|965.4|967.8|967.4|965.6|965.2|40761
1689332700000|2023-07-14 11:05:00|965.6|965.3|966.1|965.8|966.4|966.1|963.7|963.3|33714
1689333000000|2023-07-14 11:10:00|966|965.7|966|965.7|966.8|966.5|965.6|965.2|36016
1689333300000|2023-07-14 11:15:00|965.9|965.4|962.9|962.4|966.2|965.8|962.8|962.4|18693
1689333600000|2023-07-14 11:20:00|962.8|962.5|962.8|962.5|963.1|962.8|961.4|960.9|16479
1689333900000|2023-07-14 11:25:00|962.7|962.3|963.4|963.2|963.5|963.2|962.5|962.1|24569
1689334200000|2023-07-14 11:30:00|963.3|963|962.9|962.6|963.5|963.2|962.8|962.6|5992
1689334500000|2023-07-14 11:35:00|962.8|962.8|964|963.8|964|963.8|962.8|962.6|18434
1689334800000|2023-07-14 11:40:00|963.9|963.6|965.4|965.2|965.6|965.3|963.9|963.6|8445
1689335100000|2023-07-14 11:45:00|965.3|965|966.5|966.2|966.6|966.2|965.1|964.8|16024
1689335400000|2023-07-14 11:50:00|966.4|966.1|967.8|967.4|967.8|967.5|966.2|965.9|19876
1689335700000|2023-07-14 11:55:00|967.7|967.5|967.9|967.6|968.3|968.1|967.5|967.2|15799
1689336000000|2023-07-14 12:00:00|967.8|967.7|972|971.6|973.2|972.9|967.8|967.5|59856
1689336300000|2023-07-14 12:05:00|971.9|971.7|974.5|974.1|974.8|974.6|969.8|969.5|76319
1689336600000|2023-07-14 12:10:00|974.4|974.4|977|976.6|977|976.7|974.3|974|124363
1689336900000|2023-07-14 12:15:00|977.7|976.9|982.4|981.9|982.8|982.4|977.4|976.9|248404
1689337200000|2023-07-14 12:20:00|982.3|981.5|978.6|978.1|984.6|984.4|976.8|976.3|90041
1689337500000|2023-07-14 12:25:00|978.5|978.2|981.1|980.7|981.1|980.7|978.3|977.9|69380
1689337800000|2023-07-14 12:30:00|981.3|980.8|984.7|984.4|984.7|984.4|981.3|980.7|59756
1689338100000|2023-07-14 12:35:00|984.6|984.1|985.9|985.4|987|986.8|984.3|984|82531
1689338400000|2023-07-14 12:40:00|985.8|985.3|985|984.7|986.2|986|984.9|984.5|87653
1689338700000|2023-07-14 12:45:00|984.9|984.6|987.1|986.8|988.6|988.2|984.8|984.6|126272
1689339000000|2023-07-14 12:50:00|987|986.4|985|984.6|987.4|987.1|984.7|984.4|89156
1689339300000|2023-07-14 12:55:00|985.5|984.7|984.3|984|985.5|985.1|983.9|983.4|58788
1689339600000|2023-07-14 13:00:00|984.4|983.4|981.8|981.6|984.4|984.1|981.3|981|53189
1689339900000|2023-07-14 13:05:00|982.1|981.7|978.7|978.3|982.3|982|978.5|978.1|56248
1689340200000|2023-07-14 13:10:00|978.6|978.2|977.4|977|978.7|978.2|976.1|975.8|30274
1689340500000|2023-07-14 13:15:00|977.3|976.9|976.8|976.4|977.5|977.3|976.1|976|95994
1689340800000|2023-07-14 13:20:00|976.7|976.5|976|975.7|977.2|977|976|975.7|25197
1689341100000|2023-07-14 13:25:00|975.9|975.5|974.3|974|976|975.7|974.1|973.8|38055
1689341400000|2023-07-14 13:30:00|974.2|973.9|971.6|971.4|974.7|974.4|971.3|971|67111
1689341700000|2023-07-14 13:35:00|971.7|971.6|969.5|969.2|973|972.7|969|968.8|87855
1689342000000|2023-07-14 13:40:00|969.6|969.1|970.2|969.9|970.7|970.5|967.6|967.2|72693
1689342300000|2023-07-14 13:45:00|970.1|969.6|968.4|968|970.5|970.2|966.7|966.4|57682
1689342600000|2023-07-14 13:50:00|968.6|968.2|969.2|969|969.5|969.3|967.2|966.8|62311
1689342900000|2023-07-14 13:55:00|969.3|968.9|968.2|967.6|969.5|969.3|966.6|966.2|57659
1689343200000|2023-07-14 14:00:00|967.5|967.1|967.6|967.3|968.7|968.3|965.7|965.4|57420
1689343500000|2023-07-14 14:05:00|967.5|966.9|968.5|968.3|969.3|969.1|966.7|966.5|22901
1689343800000|2023-07-14 14:10:00|968.6|968.2|969.3|969.1|969.6|969.3|968.6|968.2|18084
1689344100000|2023-07-14 14:15:00|969.5|969.2|969.3|968.9|970.4|970.3|969.1|968.8|37943
1689344400000|2023-07-14 14:20:00|969.2|968.7|969|968.8|969.2|968.9|968.2|967.9|27212
1689344700000|2023-07-14 14:25:00|969.1|968.7|965.9|965.6|969.1|968.9|965.8|965.5|35492
1689345000000|2023-07-14 14:30:00|965.8|965.7|964.8|964.6|966.2|965.9|963.3|963|82843
1689345300000|2023-07-14 14:35:00|964.7|964.3|962.7|962.4|965.6|965.3|962.7|962.4|44940
1689345600000|2023-07-14 14:40:00|962.6|962.3|959.4|959|963.3|963.1|959.2|958.9|83231
1689345900000|2023-07-14 14:45:00|959.7|959.1|958.8|958.5|960.7|960.4|958.3|958|79990
1689346200000|2023-07-14 14:50:00|959|958.6|959.5|959.3|959.5|959.3|958.5|958.2|28197
1689346500000|2023-07-14 14:55:00|959.7|959.4|960.1|959.8|960.3|960.1|959.4|959.1|38180
1689346800000|2023-07-14 15:00:00|960.2|959.9|958.2|958|960.2|959.9|957.9|957.6|37147
1689347100000|2023-07-14 15:05:00|958.4|958.1|959.1|958.8|959.6|959.4|958.4|958.1|42936
1689347400000|2023-07-14 15:10:00|959|958.5|960.1|959.8|960.3|960.1|958.6|958.3|57276
1689347700000|2023-07-14 15:15:00|960.4|959.9|960.8|960.5|961.2|960.9|960|959.7|39223
1689348000000|2023-07-14 15:20:00|960.5|960.6|960.9|960.8|961|960.8|960.1|959.8|80020
1689348300000|2023-07-14 15:25:00|960.8|960.7|961.4|961.1|961.4|961.1|960.6|960.4|71757
1689577200000|2023-07-17 07:00:00|958.2|957.4|960.2|959.6|961|960.3|955.4|955.2|35427
1689577500000|2023-07-17 07:05:00|960.4|959.7|960.7|960.3|961.6|961|958|957.4|40133
1689577800000|2023-07-17 07:10:00|960.4|960.2|969.8|969.4|969.8|969.4|960.4|959.8|82232
1689578100000|2023-07-17 07:15:00|969.7|969.3|967.1|966.8|970|969.6|966.3|965.9|36714
1689578400000|2023-07-17 07:20:00|967.3|966.9|966.6|966.2|967.3|967.1|965.1|964.8|16063
1689578700000|2023-07-17 07:25:00|966.5|966.3|967.5|967.1|967.8|967.3|965.9|965.5|25337
1689579000000|2023-07-17 07:30:00|967.4|967.2|971.5|971.2|971.5|971.3|967.1|966.8|75075
1689579300000|2023-07-17 07:35:00|971.3|971.1|974|973.6|974.1|973.6|970.1|969.7|73187
1689579600000|2023-07-17 07:40:00|973.9|973.5|974.7|974.4|975.3|975|973.7|973.4|39836
1689579900000|2023-07-17 07:45:00|974.6|974.2|971.8|971.4|975|974.7|971.5|971.2|33433
1689580200000|2023-07-17 07:50:00|971.7|971.3|970.8|970.4|972|971.5|970.3|970|29628
1689580500000|2023-07-17 07:55:00|971|970.5|970.9|970.5|971.6|971.2|969.7|969.3|42212
1689580800000|2023-07-17 08:00:00|971|970.4|970.5|970.1|971.5|971.2|969.9|969.5|26005
1689581100000|2023-07-17 08:05:00|970.4|970.2|969.7|969.3|972|971.8|969.5|969.2|26444
1689581400000|2023-07-17 08:10:00|969.8|969.4|970.4|970.1|970.9|970.5|969.4|969|29463
1689581700000|2023-07-17 08:15:00|970.5|970.2|970.6|970.2|971.4|971|970|969.7|18403
1689582000000|2023-07-17 08:20:00|970.5|970.3|972|971.6|973.2|972.9|970.5|970.2|10119
1689582300000|2023-07-17 08:25:00|971.9|971.5|970.3|970|972.5|972.1|970.3|970|18494
1689582600000|2023-07-17 08:30:00|970.4|969.9|969.7|969.3|971.3|971|969.6|969.3|18075
1689582900000|2023-07-17 08:35:00|969.6|969.4|968.7|968.4|969.7|969.4|967.7|967.3|17175
1689583200000|2023-07-17 08:40:00|968.6|968.3|969.9|969.5|970.9|970.6|968.6|968.3|17621
1689583500000|2023-07-17 08:45:00|969.8|969.6|969.1|968.8|970.8|970.5|968.7|968.4|16324
1689583800000|2023-07-17 08:50:00|969.2|969|969.3|969|970.2|969.8|968.6|968.3|16754
1689584100000|2023-07-17 08:55:00|969.4|969.1|969.8|969.5|970.2|969.8|969.3|969|9841
1689584400000|2023-07-17 09:00:00|969.9|969.6|973.4|973.1|973.7|973.3|969.7|969.3|22868
1689584700000|2023-07-17 09:05:00|973.8|973.2|977.8|977.6|978.8|978.5|973.8|973.2|68312
1689585000000|2023-07-17 09:10:00|977.7|977.5|978|977.6|979.3|978.9|977.3|977.2|61130
1689585300000|2023-07-17 09:15:00|977.9|977.7|979.1|978.7|979.4|979.1|977.6|977.3|56520
1689585600000|2023-07-17 09:20:00|979.3|978.8|982|981.6|984.1|983.7|979.2|978.7|115678
1689585900000|2023-07-17 09:25:00|981.9|981.7|981.2|980.9|982.6|982.3|980.8|980.6|76084
1689586200000|2023-07-17 09:30:00|980.8|980.6|978.5|978.1|981.8|981.5|978.3|978|61365
1689586500000|2023-07-17 09:35:00|978.6|978.2|978.3|977.9|978.6|978.3|977.4|977.1|50118
1689586800000|2023-07-17 09:40:00|978.2|977.8|978.3|978.1|979.1|978.7|978|977.6|14719
1689587100000|2023-07-17 09:45:00|978.2|977.9|974.1|973.7|979.1|978.7|974|973.5|32951
1689587400000|2023-07-17 09:50:00|973.9|973.6|974.8|974.4|974.8|974.5|973.4|973|29512
1689587700000|2023-07-17 09:55:00|974.7|974.3|974.3|974.1|975.3|975|973.8|973.5|21237
1689588000000|2023-07-17 10:00:00|974.4|974|974.4|974.2|975.3|975|974|973.7|45079
1689588300000|2023-07-17 10:05:00|974.5|974.3|976.3|976|976.3|976|974.2|974|38864
1689588600000|2023-07-17 10:10:00|976.5|976.2|976.5|976.1|976.6|976.3|975.7|975.5|17294
1689588900000|2023-07-17 10:15:00|976.1|975.7|973.9|973.5|976.2|975.9|973.1|972.8|10827
1689589200000|2023-07-17 10:20:00|973.7|973.6|972.7|972.3|973.7|973.6|972.2|971.8|19459
1689589500000|2023-07-17 10:25:00|972.6|972.2|971.3|971|972.9|972.5|970.9|970.6|15112
1689589800000|2023-07-17 10:30:00|971.2|970.9|972.5|972.1|972.7|972.4|971.1|970.9|6358
1689590100000|2023-07-17 10:35:00|972.8|972.2|974|973.6|974|973.7|972.1|971.8|23566
1689590400000|2023-07-17 10:40:00|974.1|973.7|974.8|974.4|974.8|974.5|973|972.7|10467
1689590700000|2023-07-17 10:45:00|974.7|974.3|975.6|975.3|975.8|975.5|973.9|973.6|15851
1689591000000|2023-07-17 10:50:00|975.5|975.2|974.4|974.1|975.6|975.3|974.1|973.8|10095
1689591300000|2023-07-17 10:55:00|974.7|974.2|972.2|971.8|974.8|974.5|972|971.7|11889
1689591600000|2023-07-17 11:00:00|972.6|972.3|972.8|972.5|973.1|972.8|972.1|971.8|3668
1689591900000|2023-07-17 11:05:00|972.9|972.6|971.9|971.6|973.2|972.9|971.8|971.5|24023
1689592200000|2023-07-17 11:10:00|971.8|971.5|972.3|972|972.5|972.2|971.7|971.5|14398
1689592500000|2023-07-17 11:15:00|972.5|972.1|973.4|973.1|973.5|973.3|972.4|972.1|4652
1689592800000|2023-07-17 11:20:00|973.3|973|972.7|972.4|973.5|973.3|972.7|972.4|7237
1689593100000|2023-07-17 11:25:00|972.8|972.5|972.2|971.9|972.8|972.5|971.6|971.3|7168
1689593400000|2023-07-17 11:30:00|972.1|971.8|972.4|972.1|972.6|972.3|971.8|971.5|5121
1689593700000|2023-07-17 11:35:00|972.3|972|969.6|969.2|972.3|972|969.6|969.2|26658
1689594000000|2023-07-17 11:40:00|969.5|969.4|969.7|969.5|970.1|969.9|969|968.6|18244
1689594300000|2023-07-17 11:45:00|969.6|969.4|969.8|969.5|970.4|970.1|969.2|968.9|11060
1689594600000|2023-07-17 11:50:00|969.7|969.3|968.4|968.1|969.8|969.6|968.4|968|24819
1689594900000|2023-07-17 11:55:00|968.3|968|969.6|969.2|969.7|969.3|967.9|967.6|17177
1689595200000|2023-07-17 12:00:00|969.5|969.3|968.9|968.6|969.6|969.3|968|967.7|14496
1689595500000|2023-07-17 12:05:00|969.3|968.7|968.7|968.4|969.6|969.2|968|967.6|10088
1689595800000|2023-07-17 12:10:00|968.6|968.5|969|968.7|969.4|969.1|968|967.7|16758
1689596100000|2023-07-17 12:15:00|969.1|968.8|969.9|969.6|970|969.7|968.3|968|5512
1689596400000|2023-07-17 12:20:00|969.8|969.5|970.9|970.6|971.1|970.8|969.6|969.3|17153
1689596700000|2023-07-17 12:25:00|970.8|970.4|971|970.8|971.2|970.9|970.5|970.3|16853
1689597000000|2023-07-17 12:30:00|970.7|970.6|970.6|970.3|971.5|971.2|970.2|970|10155
1689597300000|2023-07-17 12:35:00|970.5|970.2|971.9|971.6|972|971.8|970.4|970.1|16054
1689597600000|2023-07-17 12:40:00|971.8|971.5|971.8|971.5|972.4|972.1|971.6|971.3|13570
1689597900000|2023-07-17 12:45:00|971.7|971.4|971.7|971.5|972|971.8|971.4|971.2|18243
1689598200000|2023-07-17 12:50:00|971.6|971.3|970.5|970.1|972|971.8|970.2|970|30167
1689598500000|2023-07-17 12:55:00|970.6|970.2|971|970.7|971.8|971.4|970.6|970.2|22301
1689598800000|2023-07-17 13:00:00|970.9|970.6|971.7|971.4|971.8|971.5|970.8|970.6|19906
1689599100000|2023-07-17 13:05:00|971.6|971.5|972.8|972.4|972.8|972.5|971.5|971.3|26345
1689599400000|2023-07-17 13:10:00|972.6|972.5|971.6|971.4|972.8|972.5|971.6|971.3|14890
1689599700000|2023-07-17 13:15:00|971.7|971.5|971.9|971.6|972.6|972.4|971.6|971.4|15719
1689600000000|2023-07-17 13:20:00|971.8|971.7|973.2|973|973.2|973|971.8|971.6|33493
1689600300000|2023-07-17 13:25:00|973.1|972.9|974.5|974.3|974.5|974.3|973.1|972.8|28180
1689600600000|2023-07-17 13:30:00|974.3|974.2|975.7|975.4|976.5|976.2|970.4|970|37820
1689600900000|2023-07-17 13:35:00|975.6|974.9|976.2|975.9|977.6|977.3|974.8|974.5|52830
1689601200000|2023-07-17 13:40:00|976.1|975.6|974.9|974.5|977.5|977.2|974.3|973.9|68988
1689601500000|2023-07-17 13:45:00|975.4|974.6|978.5|978.2|978.7|978.3|974.8|974.5|33342
1689601800000|2023-07-17 13:50:00|978.8|978.4|978.9|978.6|979.6|979.3|978.1|977.8|42689
1689602100000|2023-07-17 13:55:00|978.8|978.7|983.6|983.2|983.7|983.3|978.4|978.2|178414
1689602400000|2023-07-17 14:00:00|983.7|983.4|984.8|984.5|985.3|984.9|983.4|983.1|148925
1689602700000|2023-07-17 14:05:00|984.7|984.6|982.8|982.6|985|984.8|982.8|982.6|89715
1689603000000|2023-07-17 14:10:00|982.7|982.8|983.1|982.7|984|983.9|982.2|981.9|44653
1689603300000|2023-07-17 14:15:00|982.7|982.8|979.3|979|983.3|982.9|978.9|978.5|45245
1689603600000|2023-07-17 14:20:00|979.4|979.1|978.5|978.3|979.8|979.5|977.5|977.3|36470
1689603900000|2023-07-17 14:25:00|978.4|978.1|978.3|978|978.4|978.1|977.1|976.9|30715
1689604200000|2023-07-17 14:30:00|978.2|978.1|977.2|976.9|978.2|978.1|976.6|976.4|17924
1689604500000|2023-07-17 14:35:00|977.1|977|977.7|977.4|977.7|977.5|976.5|976.2|34622
1689604800000|2023-07-17 14:40:00|977.8|977.5|979.5|979.2|979.7|979.4|977.8|977.4|12939
1689605100000|2023-07-17 14:45:00|979.8|979.3|979.8|979.6|979.9|979.6|979.3|979|22252
1689605400000|2023-07-17 14:50:00|979.6|979.4|978.1|977.8|979.7|979.4|977.7|977.4|27394
1689605700000|2023-07-17 14:55:00|978.3|977.9|978.6|978.3|979.4|979.1|977.7|977.5|22342
1689606000000|2023-07-17 15:00:00|978.5|978.4|978.8|978.6|979.3|979|978|977.7|39062
1689606300000|2023-07-17 15:05:00|978.7|978.5|980.9|980.8|981.3|981|978.7|978.5|89059
1689606600000|2023-07-17 15:10:00|981.2|981|982.5|982.2|982.6|982.4|980.7|980.5|77003
1689606900000|2023-07-17 15:15:00|982.4|982.3|982|981.9|982.8|982.6|981.6|981.4|75930
1689607200000|2023-07-17 15:20:00|981.9|981.8|983.2|983|983.6|983.3|981.8|981.6|161299
1689607500000|2023-07-17 15:25:00|982.9|982.7|983|982.7|983.1|982.9|982.7|982.5|114892
1689663600000|2023-07-18 07:00:00|984.1|983|986.6|986.3|987.7|987.3|983.6|983|37869
1689663900000|2023-07-18 07:05:00|986.7|985.4|985|984.7|988.4|988.1|985|984.7|25048
1689664200000|2023-07-18 07:10:00|984.7|984.6|983.4|982.9|986|985.6|982.1|981.6|32470
1689664500000|2023-07-18 07:15:00|983.6|983.1|983.6|983.1|983.8|983.4|981.9|981.6|18535
1689664800000|2023-07-18 07:20:00|983.5|983.2|981.2|980.8|984|983.6|981|980.6|20465
1689665100000|2023-07-18 07:25:00|981.1|980.9|981.3|980.9|981.9|981.4|979.8|979.4|23256
1689665400000|2023-07-18 07:30:00|981.4|981.2|980.8|980.4|981.8|981.4|980.4|980|31895
1689665700000|2023-07-18 07:35:00|981.1|980.8|980.7|980.3|981.2|981.1|979.5|979.2|24156
1689666000000|2023-07-18 07:40:00|980.6|979.9|980.8|980.4|980.9|980.6|979.6|979.2|28721
1689666300000|2023-07-18 07:45:00|980.7|980.3|980.4|980|980.8|980.5|979.5|979.1|23729
1689666600000|2023-07-18 07:50:00|980.3|979.9|982.3|982|983.5|983.4|980.1|979.9|37318
1689666900000|2023-07-18 07:55:00|982.2|982.1|982.8|982.4|983.6|983.2|982.1|981.8|25795
1689667200000|2023-07-18 08:00:00|983|982.7|983.2|982.9|983.9|983.7|982.3|982|15874
1689667500000|2023-07-18 08:05:00|983.3|983|984|983.7|984.4|984.2|982.7|982.5|14495
1689667800000|2023-07-18 08:10:00|983.8|983.8|986|985.6|986|985.7|983.7|983.4|14392
1689668100000|2023-07-18 08:15:00|985.9|985.5|985.2|984.9|986.3|985.9|984.9|984.6|13845
1689668400000|2023-07-18 08:20:00|985.3|984.8|983.9|983.6|985.3|984.9|983.2|982.8|37364
1689668700000|2023-07-18 08:25:00|984.2|983.7|983.5|983.2|984.6|984.2|982.9|982.6|20572
1689669000000|2023-07-18 08:30:00|983.7|983.3|984.2|983.9|984.6|984.2|982.9|982.7|18967
1689669300000|2023-07-18 08:35:00|984.1|984|985.4|985.2|985.7|985.4|983.9|983.5|16172
1689669600000|2023-07-18 08:40:00|985.5|985.1|985.9|985.7|986.3|986.2|985.4|985.1|31484
1689669900000|2023-07-18 08:45:00|985.7|985.4|985.1|984.7|985.8|985.5|984|983.7|21361
1689670200000|2023-07-18 08:50:00|985|984.6|983.8|983.5|985.2|984.8|983.5|983.2|28012
1689670500000|2023-07-18 08:55:00|983.9|983.6|984.9|984.6|985|984.7|983.4|983.2|25054
1689670800000|2023-07-18 09:00:00|985|984.7|986.4|986.1|986.4|986.1|984.6|984.3|28284
1689671100000|2023-07-18 09:05:00|986.3|986.2|984.6|984.2|986.3|986.2|984.4|984|23635
1689671400000|2023-07-18 09:10:00|984.5|984.3|978.4|977.7|984.9|984.6|975.9|975.2|73601
1689671700000|2023-07-18 09:15:00|979.1|977.8|982.2|981.6|982.2|981.7|977|976.5|68985
1689672000000|2023-07-18 09:20:00|982.3|981.7|980.2|979.9|983.6|983.1|979.8|979.4|36586
1689672300000|2023-07-18 09:25:00|980.1|979.4|979|978.6|980.9|980.6|977.3|977|35841
1689672600000|2023-07-18 09:30:00|979.1|978.7|978.9|978.6|979.2|979|977.9|977.5|33104
1689672900000|2023-07-18 09:35:00|978.8|979.1|980.2|979.9|980.3|980|978.8|978.6|52567
1689673200000|2023-07-18 09:40:00|980.1|980|981.2|981|981.5|981.1|980.1|979.8|10085
1689673500000|2023-07-18 09:45:00|981.1|980.8|980.9|980.7|981.5|981.4|980.4|980|16614
1689673800000|2023-07-18 09:50:00|979.9|979.5|980.3|980|980.3|980|979.3|979|7700
1689674100000|2023-07-18 09:55:00|980.2|980.1|978.4|978.1|980.2|980.1|978.4|978|18143
1689674400000|2023-07-18 10:00:00|978.3|977.8|977.3|977|978.7|978.4|977.3|977|14410
1689674700000|2023-07-18 10:05:00|977.7|977.1|976.4|976.1|977.9|977.7|976.2|975.9|21796
1689675000000|2023-07-18 10:10:00|976.3|976|976.6|976.3|977.2|977|976.2|975.9|10311
1689675300000|2023-07-18 10:15:00|976.5|976.2|977.4|977.1|977.4|977.1|976.5|976.2|21739
1689675600000|2023-07-18 10:20:00|977.3|977.2|977.1|976.9|977.7|977.4|976.6|976.4|11710
1689675900000|2023-07-18 10:25:00|977.3|977|976.9|976.6|977.3|977.1|976.7|976.4|7742
1689676200000|2023-07-18 10:30:00|976.8|976.4|976.6|976.2|977.7|977.5|976.4|976.1|34328
1689676500000|2023-07-18 10:35:00|976.5|976|975.4|975.1|976.5|976.1|974.5|974.3|31072
1689676800000|2023-07-18 10:40:00|975.5|975.2|977.6|977.3|977.9|977.7|975.1|974.8|33601
1689677100000|2023-07-18 10:45:00|977.5|977.2|977.9|977.7|978.8|978.4|976.5|976.2|26987
1689677400000|2023-07-18 10:50:00|978.1|977.6|979.3|979.1|979.4|979.1|978.1|977.6|13172
1689677700000|2023-07-18 10:55:00|979|978.7|978.8|978.5|979|978.7|978.3|978.1|17866
1689678000000|2023-07-18 11:00:00|979.2|978.8|978.5|978.2|979.2|978.8|978.4|978.2|5207
1689678300000|2023-07-18 11:05:00|978.4|978|977.6|977.4|978.4|978|977.4|977.1|15664
1689678600000|2023-07-18 11:10:00|977.5|977.2|976.7|976.4|977.6|977.5|976.5|976.2|14698
1689678900000|2023-07-18 11:15:00|976.6|976.3|976.3|976|977|976.7|976.2|976|16386
1689679200000|2023-07-18 11:20:00|976.1|975.7|976|975.7|976.5|976.2|975.5|975.2|25599
1689679500000|2023-07-18 11:25:00|975.9|975.6|977.3|977.1|977.3|977.1|975.6|975.3|22867
1689679800000|2023-07-18 11:30:00|977.5|977.2|975.9|975.6|977.5|977.2|975.8|975.6|13474
1689680100000|2023-07-18 11:35:00|976|975.7|975.3|975|976|975.7|974.8|974.4|14810
1689680400000|2023-07-18 11:40:00|975.2|974.8|974.6|974.4|975.4|975.1|974.2|974|24590
1689680700000|2023-07-18 11:45:00|974.8|974.6|975.8|975.5|976.2|976|974.8|974.6|11096
1689681000000|2023-07-18 11:50:00|975.6|975.4|975.9|975.6|976.2|976|975.5|975.2|13382
1689681300000|2023-07-18 11:55:00|976|975.5|976.9|976.6|977.2|976.9|975.6|975.4|24911
1689681600000|2023-07-18 12:00:00|976.8|976.5|976.6|976.3|976.9|976.7|976.2|975.9|10961
1689681900000|2023-07-18 12:05:00|976.7|976.4|976.4|976.1|977.1|976.8|976.3|976.1|11417
1689682200000|2023-07-18 12:10:00|976.5|976.2|976|975.7|976.5|976.2|975.2|974.9|8455
1689682500000|2023-07-18 12:15:00|976.1|975.6|976.6|976.3|977.2|976.9|976|975.6|11707
1689682800000|2023-07-18 12:20:00|976.7|976.4|976.4|976.1|976.8|976.6|976.1|975.8|9763
1689683100000|2023-07-18 12:25:00|976.3|975.5|974.6|974.1|976.3|975.5|974.5|974|17022
1689683400000|2023-07-18 12:30:00|975.2|974.2|972.8|972.6|975.2|974.8|971.8|971.4|27774
1689683700000|2023-07-18 12:35:00|972.7|972.3|972.2|972|973.1|972.7|971.7|971.4|8489
1689684000000|2023-07-18 12:40:00|972.3|972.1|972.3|972|973.2|972.8|972.1|971.8|16031
1689684300000|2023-07-18 12:45:00|972.4|972.3|972.3|972|972.5|972.3|971.8|971.6|41944
1689684600000|2023-07-18 12:50:00|972.2|971.9|969.9|969.6|972.3|972|969.3|969|88066
1689684900000|2023-07-18 12:55:00|970.1|969.7|972.4|972|972.4|972|969.9|969.5|40604
1689685200000|2023-07-18 13:00:00|972.2|972.1|973.5|973.2|974|973.7|971.8|971.5|98696
1689685500000|2023-07-18 13:05:00|973.4|972.9|973.5|973.2|973.5|973.2|972.7|972.5|8198
1689685800000|2023-07-18 13:10:00|973.4|973.1|972.7|972.4|973.4|973.1|972.6|972.3|11949
1689686100000|2023-07-18 13:15:00|972.8|972.5|973.7|973.4|974.1|973.8|972.6|972.3|22371
1689686400000|2023-07-18 13:20:00|974|973.5|973.3|973|974.6|974.4|972.6|972.3|16378
1689686700000|2023-07-18 13:25:00|973.1|972.8|975.9|975.6|976|975.6|972.9|972.6|9426
1689687000000|2023-07-18 13:30:00|976.4|976.1|978.7|978.4|978.7|978.4|976|975.7|39806
1689687300000|2023-07-18 13:35:00|979.5|978.5|981.4|981|981.9|981.6|979.2|978.5|35605
1689687600000|2023-07-18 13:40:00|981.3|981.1|983.5|983.2|983.6|983.3|980.5|980.2|59711
1689687900000|2023-07-18 13:45:00|983.3|983|985.2|984.8|985.8|985.4|983.3|983|37767
1689688200000|2023-07-18 13:50:00|985.3|984.9|987.5|987.2|987.9|987.7|985.3|984.9|89326
1689688500000|2023-07-18 13:55:00|987.6|987.3|985.5|985.2|987.7|987.4|985.3|985|46407
1689688800000|2023-07-18 14:00:00|985.4|984.6|986.7|986.5|987|986.7|984.5|984.2|43734
1689689100000|2023-07-18 14:05:00|986.8|986.6|987|986.7|987.4|987.1|986.1|985.9|66745
1689689400000|2023-07-18 14:10:00|986.9|986.8|987.7|987.5|987.9|987.7|986.6|986.3|30417
1689689700000|2023-07-18 14:15:00|987.8|987.3|986.2|986|987.8|987.5|986|985.8|38548
1689690000000|2023-07-18 14:20:00|986.3|986.4|985.8|985.6|986.7|986.4|985|984.7|27282
1689690300000|2023-07-18 14:25:00|985.9|985.5|984.6|984.3|985.9|985.5|984.5|984.2|26282
1689690600000|2023-07-18 14:30:00|984.5|984.2|984.6|984.4|985|984.8|983.7|983.4|44819
1689690900000|2023-07-18 14:35:00|984.7|984.3|985.9|985.6|986|985.8|984.6|984.3|13111
1689691200000|2023-07-18 14:40:00|985.8|985.4|985.7|985.6|986.3|986|985.1|985|13038
1689691500000|2023-07-18 14:45:00|986|985.5|986.2|986.1|986.2|986.1|985.6|985.3|17466
1689691800000|2023-07-18 14:50:00|986.1|985.9|986.6|986.4|986.8|986.6|986|985.8|37443
1689692100000|2023-07-18 14:55:00|986.8|986.5|987.1|987|987.3|987.1|986.3|986|29253
1689692400000|2023-07-18 15:00:00|987.2|987.1|987.7|987.5|988|987.8|987|986.8|76608
1689692700000|2023-07-18 15:05:00|987.9|987.6|988.8|988.6|989.5|989.3|987.3|987.2|93357
1689693000000|2023-07-18 15:10:00|988.6|988.5|988.9|988.7|989.4|989.2|987.9|987.7|89953
1689693300000|2023-07-18 15:15:00|989.2|988.9|989.9|989.7|990|989.9|989.2|988.9|87846
1689693600000|2023-07-18 15:20:00|989.7|989.6|990.6|990.5|991|990.8|989.6|989.4|180237
1689693900000|2023-07-18 15:25:00|990.7|990.4|989.6|989.5|990.7|990.5|989.6|989.5|114202
1689750000000|2023-07-19 07:00:00|994.2|993.1|996.4|996|998|997.4|994.2|993.1|118643
1689750300000|2023-07-19 07:05:00|996|995.4|999|998.5|1001|1000.4|995.9|995.4|165456
1689750600000|2023-07-19 07:10:00|998.9|998.6|995.8|995.6|999.8|999.4|994.7|994.4|68579
1689750900000|2023-07-19 07:15:00|995.9|995.3|996.3|995.9|996.3|995.9|994.3|994|42834
1689751200000|2023-07-19 07:20:00|996.2|995.7|997|996.6|997|996.6|994.6|994.1|16489
1689751500000|2023-07-19 07:25:00|996.9|996.7|997|996.8|997.7|997.3|995.4|995.2|51091
1689751800000|2023-07-19 07:30:00|996.9|996.6|996.2|995.8|997.7|997.3|995.1|994.8|42369
1689752100000|2023-07-19 07:35:00|996.1|995.9|995|994.6|996.4|996.1|994.3|994|50496
1689752400000|2023-07-19 07:40:00|994.9|994.7|993.5|993.1|995.9|995.5|993.4|993.1|27775
1689752700000|2023-07-19 07:45:00|993.6|993.2|995.3|995|996|995.7|993.1|992.9|25648
1689753000000|2023-07-19 07:50:00|995.2|994.9|995|994.7|995.2|994.9|993.1|992.7|24231
1689753300000|2023-07-19 07:55:00|995.1|994.8|993.4|993.1|995.5|995.2|993.4|993.1|17605
1689753600000|2023-07-19 08:00:00|993.3|993.2|993.7|993.4|993.8|993.4|991.9|991.7|16979
1689753900000|2023-07-19 08:05:00|993.8|993.3|992.9|992.7|993.8|993.5|992.9|992.5|16382
1689754200000|2023-07-19 08:10:00|992.8|992.6|993.6|993.3|993.8|993.6|992.6|992.4|12144
1689754500000|2023-07-19 08:15:00|993.5|993.1|993.3|993.1|993.8|993.6|993.2|992.9|11132
1689754800000|2023-07-19 08:20:00|993.4|993.2|994.6|994.3|995|994.7|993.4|993.1|17461
1689755100000|2023-07-19 08:25:00|994.7|994.4|994.2|993.9|995.5|995.1|993.9|993.6|25650
1689755400000|2023-07-19 08:30:00|994.1|994|996.8|996.4|997.3|997|994.1|993.9|26775
1689755700000|2023-07-19 08:35:00|996.7|996.6|997.3|997|998|997.7|996.7|996.4|43474
1689756000000|2023-07-19 08:40:00|997.5|997.1|996.2|995.9|997.5|997.1|996.1|995.9|22469
1689756300000|2023-07-19 08:45:00|996.1|995.8|995|994.7|996.1|995.8|994.7|994.5|24199
1689756600000|2023-07-19 08:50:00|994.9|994.8|993.6|993.4|995.6|995.3|993.4|993|19634
1689756900000|2023-07-19 08:55:00|994.1|993.3|994.9|994.6|995.1|994.9|994.1|993.2|15254
1689757200000|2023-07-19 09:00:00|995|994.7|996.6|996.4|996.6|996.5|994.3|994|13336
1689757500000|2023-07-19 09:05:00|996.2|995.9|997.1|996.7|997.3|997.2|996.1|995.7|22681
1689757800000|2023-07-19 09:10:00|997.3|996.9|998.6|998.3|998.6|998.3|996.7|996.4|23117
1689758100000|2023-07-19 09:15:00|998.4|998.1|999.3|999|999.3|999.2|997.6|997.5|46796
1689758400000|2023-07-19 09:20:00|999.2|998.9|999.5|999.2|999.6|999.3|998.9|998.7|22990
1689758700000|2023-07-19 09:25:00|999.4|999.3|998.6|998.4|999.9|999.6|998.6|998.4|53223
1689759000000|2023-07-19 09:30:00|998.4|998.3|998.5|998.2|999|998.9|997.9|997.7|37984
1689759300000|2023-07-19 09:35:00|998.6|998|997.6|997.3|998.6|998|997.3|997.1|10946
1689759600000|2023-07-19 09:40:00|997.7|997.4|994.8|994.5|997.8|997.5|994.8|994.4|46153
1689759900000|2023-07-19 09:45:00|995.1|994.6|996.9|996.6|997|996.7|994.9|994.6|43541
1689760200000|2023-07-19 09:50:00|996.6|996.3|997.5|997.2|997.9|997.7|996.6|996.3|15006
1689760500000|2023-07-19 09:55:00|997.3|997|999.5|999.2|999.5|999.2|997|996.7|22832
1689760800000|2023-07-19 10:00:00|999.6|999.3|1002|1001.6|1002|1001.8|999.6|999.2|83015
1689761100000|2023-07-19 10:05:00|1001.8|1001.4|1001.2|1000.8|1002|1001.8|1001|1000.6|38309
1689761400000|2023-07-19 10:10:00|1001.4|1001|1001|1000.8|1002|1001.6|1000.8|1000.4|24073
1689761700000|2023-07-19 10:15:00|1000.8|1000.6|1001.2|1001|1001.8|1001.6|1000.8|1000.6|32277
1689762000000|2023-07-19 10:20:00|1001.4|1000.8|1001.4|1001|1001.6|1001.2|1000.6|1000.2|33544
1689762300000|2023-07-19 10:25:00|1001.2|1000.8|1001.6|1001.2|1002|1001.6|1000.8|1000.4|18820
1689762600000|2023-07-19 10:30:00|1001.8|1001.4|1001.6|1001.2|1001.8|1001.6|1000.8|1000.6|51796
1689762900000|2023-07-19 10:35:00|1001.4|1000.8|1001.6|1001.2|1001.6|1001.4|1001|1000.8|27236
1689763200000|2023-07-19 10:40:00|1001.8|1001.4|1001.4|1001|1002|1001.8|1001.4|1001|49430
1689763500000|2023-07-19 10:45:00|1001.2|1000.8|998.8|998.5|1001.2|1000.8|998.4|998|58454
1689763800000|2023-07-19 10:50:00|998.7|998.4|998.9|998.7|999.6|999.3|998.7|998.4|10661
1689764100000|2023-07-19 10:55:00|999|998.8|999.6|999.3|999.8|999.6|998.9|998.8|16765
1689764400000|2023-07-19 11:00:00|999.4|999.1|999.6|999.3|999.7|999.4|999|998.8|7806
1689764700000|2023-07-19 11:05:00|999.5|999.4|998.8|998.6|999.6|999.4|997.8|997.5|14665
1689765000000|2023-07-19 11:10:00|999|998.7|997.5|997.2|999.2|998.9|997.3|997.1|23825
1689765300000|2023-07-19 11:15:00|998|997.3|997.9|997.7|998.7|998.4|997.7|997.2|23867
1689765600000|2023-07-19 11:20:00|997.8|997.6|997.7|997.5|998.3|998|997|996.6|28912
1689765900000|2023-07-19 11:25:00|997.8|997.4|998.8|998.4|998.9|998.5|996.2|996|52531
1689766200000|2023-07-19 11:30:00|999|998.5|998.8|998.6|999.5|999.1|998.4|998|14327
1689766500000|2023-07-19 11:35:00|998.7|998.4|998.8|998.6|999.1|998.8|998.4|998.1|15283
1689766800000|2023-07-19 11:40:00|998.9|998.7|1000.4|1000|1000.8|1000.4|998.8|998.6|32879
1689767100000|2023-07-19 11:45:00|1000.2|999.8|999|998.7|1000.2|999.8|998.9|998.6|12395
1689767400000|2023-07-19 11:50:00|999.1|998.6|999.4|999.1|999.9|999.6|998.9|998.6|6091
1689767700000|2023-07-19 11:55:00|999.3|999|999.2|998.9|999.8|999.5|998.3|998|14817
1689768000000|2023-07-19 12:00:00|999.1|998.8|999.6|999.3|1000|999.7|998.6|998.3|20536
1689768300000|2023-07-19 12:05:00|999.7|999.4|999.8|999.5|1000.2|999.9|999.1|998.8|10305
1689768600000|2023-07-19 12:10:00|999.7|999.4|999.8|999.5|1000.4|1000|999.4|999.2|15146
1689768900000|2023-07-19 12:15:00|999.7|999.3|998.8|998.6|999.7|999.4|998.3|998|25856
1689769200000|2023-07-19 12:20:00|998.7|998.4|997.9|997.7|998.7|998.4|997.8|997.5|18471
1689769500000|2023-07-19 12:25:00|998|997.8|997.2|996.8|998.5|998.2|997.2|996.7|9242
1689769800000|2023-07-19 12:30:00|997.1|996.7|997|996.7|997.3|997.1|995.9|995.6|46802
1689770100000|2023-07-19 12:35:00|997.1|996.8|997.7|997.4|997.8|997.5|996.3|995.9|14668
1689770400000|2023-07-19 12:40:00|997.6|997.3|999.2|998.9|999.6|999.2|997.6|997.3|13409
1689770700000|2023-07-19 12:45:00|999.1|998.5|1000.4|1000|1001|1000.6|998.8|998.5|44183
1689771000000|2023-07-19 12:50:00|1000.2|1000.2|1000.8|1000.4|1001.2|1000.8|1000.2|999.8|31094
1689771300000|2023-07-19 12:55:00|1000.6|1000.2|1000.6|1000.2|1000.8|1000.6|1000.2|1000|16744
1689771600000|2023-07-19 13:00:00|1000.8|1000.4|999.5|999.2|1001|1000.8|999.2|998.9|35438
1689771900000|2023-07-19 13:05:00|999.6|999.3|999.4|999.2|999.8|999.5|999.1|998.8|20812
1689772200000|2023-07-19 13:10:00|999.3|999|1000.8|1000.2|1001.4|1001|999.3|999|30420
1689772500000|2023-07-19 13:15:00|1000.6|1000.4|1000.2|1000|1001.2|1001|1000.2|999.9|23486
1689772800000|2023-07-19 13:20:00|1000.4|1000.2|1003|1002.8|1003|1002.8|1000.4|1000.2|55545
1689773100000|2023-07-19 13:25:00|1003.4|1002.6|1002.6|1002|1004|1003.8|1002.4|1002|50718
1689773400000|2023-07-19 13:30:00|1002|1002.2|1001.6|1001.2|1003.6|1003.2|1000.2|999.9|66835
1689773700000|2023-07-19 13:35:00|1001.8|1001.4|1000.8|1000.4|1002.8|1002.4|1000.2|1000|44169
1689774000000|2023-07-19 13:40:00|1001|1000.6|1001.2|1000.6|1001.2|1000.8|999.9|999.6|34454
1689774300000|2023-07-19 13:45:00|1001|1000.8|1002|1001.8|1003|1002.6|1000.4|1000.2|49508
1689774600000|2023-07-19 13:50:00|1002.4|1001.6|1004.4|1004|1004.6|1004.2|1002.4|1001.6|44208
1689774900000|2023-07-19 13:55:00|1004.6|1003.8|1004.8|1004.4|1005|1004.6|1004|1003.6|31449
1689775200000|2023-07-19 14:00:00|1004.6|1004.6|1003.4|1003|1005|1004.8|1003|1002.8|47430
1689775500000|2023-07-19 14:05:00|1003.6|1003.2|1005|1004.8|1005.8|1005.4|1003.2|1002.8|70952
1689775800000|2023-07-19 14:10:00|1004.8|1004.6|1005.2|1004.8|1005.8|1005.4|1004.6|1004.4|54975
1689776100000|2023-07-19 14:15:00|1005|1004.6|1005.2|1004.8|1005.6|1005.4|1004.8|1004.4|59316
1689776400000|2023-07-19 14:20:00|1005.4|1005|1005.2|1005|1006|1005.8|1004.6|1004.4|62401
1689776700000|2023-07-19 14:25:00|1005|1004.8|1003.4|1003|1005|1004.8|1003.2|1002.8|61360
1689777000000|2023-07-19 14:30:00|1003.6|1003.4|1003.8|1003.4|1004|1003.8|1003|1002.8|36305
1689777300000|2023-07-19 14:35:00|1003.6|1003.2|1002.6|1002.4|1003.8|1003.2|1002.6|1002.2|35809
1689777600000|2023-07-19 14:40:00|1002.4|1002.2|1002|1001.6|1003|1002.8|1001.8|1001.6|67992
1689777900000|2023-07-19 14:45:00|1002.2|1001.8|1003.8|1003.4|1004.4|1004.2|1002.2|1001.6|63104
1689778200000|2023-07-19 14:50:00|1004|1003.6|1004.2|1003.8|1005|1004.8|1003.8|1003.4|52176
1689778500000|2023-07-19 14:55:00|1004|1003.6|1003.4|1003|1004.6|1004.4|1003.2|1003|31442
1689778800000|2023-07-19 15:00:00|1003.2|1003.2|1001.8|1001.4|1003.4|1003.2|1001.6|1001.4|51620
1689779100000|2023-07-19 15:05:00|1002|1001.6|1003.6|1003.2|1003.6|1003.4|1001.4|1001.2|64191
1689779400000|2023-07-19 15:10:00|1003.4|1003|1001.4|1001.2|1003.6|1003.2|1001|1000.6|66211
1689779700000|2023-07-19 15:15:00|1001.6|1001|1003.8|1003.4|1003.8|1003.6|1001.6|1001|50944
1689780000000|2023-07-19 15:20:00|1004|1003.6|1006.4|1006|1006.4|1006|1004|1003.4|142218
1689780300000|2023-07-19 15:25:00|1006|1005.8|1005.4|1005|1006.6|1006.4|1005.4|1005|47254
1689836400000|2023-07-20 07:00:00|1004|1003|1007.4|1006.8|1009.4|1008.6|1004|1003|194080
1689836700000|2023-07-20 07:05:00|1008|1007|1006.8|1006.2|1008.6|1008.2|1006.8|1006.2|35484
1689837000000|2023-07-20 07:10:00|1007|1006.4|1006.4|1006|1008|1007.6|1006.2|1005.8|21779
1689837300000|2023-07-20 07:15:00|1006.6|1005.8|1006.8|1006.4|1008.2|1007.8|1006.4|1005.8|37182
1689837600000|2023-07-20 07:20:00|1007|1006.6|1008|1007.8|1008.4|1007.8|1006.2|1005.8|33000
1689837900000|2023-07-20 07:25:00|1008.2|1008|1008.4|1008|1009|1008.4|1007.4|1007|62511
1689838200000|2023-07-20 07:30:00|1008.2|1007.6|1009.6|1009.2|1009.8|1009.6|1007.8|1007.4|76802
1689838500000|2023-07-20 07:35:00|1009.4|1009.6|1008.8|1008.4|1010.6|1010.4|1007.6|1007.2|205688
1689838800000|2023-07-20 07:40:00|1009|1008.6|1009.4|1009|1011.4|1010.8|1008.4|1008.2|140444
1689839100000|2023-07-20 07:45:00|1009.2|1008.8|1011.2|1010.8|1011.8|1011.2|1008.6|1008.2|51650
1689839400000|2023-07-20 07:50:00|1011|1010.6|1012.4|1012.2|1012.4|1012.2|1010.4|1010.2|64883
1689839700000|2023-07-20 07:55:00|1012.2|1012|1012.8|1012.6|1013.6|1013.2|1011.2|1010.8|39405
1689840000000|2023-07-20 08:00:00|1013.2|1012.8|1015|1014.8|1015.2|1015|1012.8|1012.6|124973
1689840300000|2023-07-20 08:05:00|1014.8|1014.4|1014|1013.8|1015.2|1014.8|1013.8|1013.4|49559
1689840600000|2023-07-20 08:10:00|1013.8|1013.6|1014.6|1014.2|1014.8|1014.6|1013.6|1013.2|18478
1689840900000|2023-07-20 08:15:00|1014.8|1014.6|1014.6|1014.4|1015.4|1015|1014.2|1013.8|69766
1689841200000|2023-07-20 08:20:00|1014.8|1014.2|1015|1014.6|1015|1014.6|1014.4|1014|27994
1689841500000|2023-07-20 08:25:00|1014.8|1014.4|1015.4|1015.2|1015.6|1015.4|1014.6|1014.4|66561
1689841800000|2023-07-20 08:30:00|1015.2|1015|1015.6|1015.4|1015.8|1015.6|1015|1014.8|49451
1689842100000|2023-07-20 08:35:00|1015.8|1015.2|1014.8|1014.6|1016|1015.6|1014.8|1014.6|18013
1689842400000|2023-07-20 08:40:00|1015|1014.4|1015.8|1015.4|1015.8|1015.4|1014.8|1014.4|80138
1689842700000|2023-07-20 08:45:00|1015.6|1015.6|1016|1015.6|1016.2|1016|1015.6|1015.2|64362
1689843000000|2023-07-20 08:50:00|1015.8|1015.4|1016.6|1016.2|1016.6|1016.4|1015.6|1015.4|50344
1689843300000|2023-07-20 08:55:00|1016.4|1016|1015.8|1015.4|1016.6|1016.2|1015.4|1015|89079
1689843600000|2023-07-20 09:00:00|1015.6|1015|1016|1015.8|1016.4|1016.2|1015.4|1015|43409
1689843900000|2023-07-20 09:05:00|1015.8|1015.4|1016.4|1016|1016.4|1016|1015.4|1015.2|97749
1689844200000|2023-07-20 09:10:00|1016.2|1015.8|1016.2|1015.8|1016.4|1016.2|1016|1015.6|23532
1689844500000|2023-07-20 09:15:00|1015.8|1015.6|1015.8|1015.4|1016.2|1016|1015.2|1014.8|33549
1689844800000|2023-07-20 09:20:00|1015.6|1015.2|1016.8|1016.6|1016.8|1016.6|1015.6|1015.2|98035
1689845100000|2023-07-20 09:25:00|1017|1016.8|1016.8|1016.6|1017|1016.8|1016.4|1016.2|16666
1689845400000|2023-07-20 09:30:00|1017|1016.8|1017.6|1017.2|1018|1017.8|1017|1016.8|26005
1689845700000|2023-07-20 09:35:00|1017.8|1017.4|1014.2|1014|1018|1017.8|1014.2|1014|22988
1689846000000|2023-07-20 09:40:00|1013.8|1013.4|1012.4|1012|1014.8|1014.4|1011.2|1010.6|46996
1689846300000|2023-07-20 09:45:00|1012.8|1012.2|1013|1012.6|1013.2|1012.8|1012|1011.6|28577
1689846600000|2023-07-20 09:50:00|1012.6|1012.4|1011.8|1011.4|1012.8|1012.4|1010.4|1010|56364
1689846900000|2023-07-20 09:55:00|1012|1011.6|1011.8|1011.4|1012|1011.6|1011|1010.6|23737
1689847200000|2023-07-20 10:00:00|1012|1011.6|1012.2|1011.8|1012.4|1012|1011.8|1011.4|29087
1689847500000|2023-07-20 10:05:00|1012.6|1012|1012.2|1011.8|1013|1012.6|1011.8|1011.4|21561
1689847800000|2023-07-20 10:10:00|1012|1011.6|1012.8|1012.4|1013.4|1013|1011.8|1011.6|29711
1689848100000|2023-07-20 10:15:00|1012.6|1012.2|1012.8|1012.6|1012.8|1012.6|1012.2|1012|8063
1689848400000|2023-07-20 10:20:00|1013|1012.4|1012.8|1012.4|1013.8|1013.4|1012.6|1012.2|17964
1689848700000|2023-07-20 10:25:00|1013|1012.6|1013.6|1013.2|1014|1013.6|1012.6|1012.2|15670
1689849000000|2023-07-20 10:30:00|1013.4|1013|1013.8|1013.4|1014.4|1014|1013|1012.6|30089
1689849300000|2023-07-20 10:35:00|1014|1013.6|1013.2|1012.8|1014.2|1013.8|1013.2|1012.8|19706
1689849600000|2023-07-20 10:40:00|1013|1012.6|1013.4|1013|1014|1013.6|1013|1012.4|18242
1689849900000|2023-07-20 10:45:00|1013.8|1013.4|1013.4|1013|1014.4|1014|1013.4|1013|12542
1689850200000|2023-07-20 10:50:00|1012.6|1012.4|1012.6|1012.2|1014|1013.6|1012.4|1012|19923
1689850500000|2023-07-20 10:55:00|1012.8|1012.4|1012.2|1011.8|1012.8|1012.6|1012.2|1011.8|27437
1689850800000|2023-07-20 11:00:00|1012.4|1012|1011.6|1011.2|1012.8|1012.6|1011.2|1010.8|11098
1689851100000|2023-07-20 11:05:00|1011.8|1011.4|1011|1010.8|1011.8|1011.4|1011|1010.6|28358
1689851400000|2023-07-20 11:10:00|1011.2|1011|1011.8|1011.6|1011.8|1011.6|1011.2|1010.8|12739
1689851700000|2023-07-20 11:15:00|1012|1011.8|1011.2|1010.8|1012.4|1012|1011.2|1010.8|21018
1689852000000|2023-07-20 11:20:00|1011|1010.6|1011.2|1011|1011.4|1011.2|1011|1010.6|12543
1689852300000|2023-07-20 11:25:00|1011|1010.8|1011.6|1011.2|1011.6|1011.2|1010.8|1010.4|18202
1689852600000|2023-07-20 11:30:00|1011.4|1011|1012.4|1012|1012.6|1012.4|1011.2|1011|35448
1689852900000|2023-07-20 11:35:00|1012.6|1012.2|1012.8|1012.4|1013.6|1013.2|1012.2|1011.8|11356
1689853200000|2023-07-20 11:40:00|1012.6|1012.2|1013.2|1012.8|1013.4|1013|1012.6|1012.2|15230
1689853500000|2023-07-20 11:45:00|1013.4|1013|1012.8|1012.4|1013.4|1013.2|1012.2|1011.8|17574
1689853800000|2023-07-20 11:50:00|1012.6|1012.6|1012.6|1012.2|1013|1012.6|1012.6|1012.2|30506
1689854100000|2023-07-20 11:55:00|1012.8|1012.4|1013.2|1012.8|1013.2|1013|1012.6|1012.2|17348
1689854400000|2023-07-20 12:00:00|1013|1012.6|1012.6|1012.2|1013.6|1013.4|1012.2|1012|42955
1689854700000|2023-07-20 12:05:00|1012.4|1012|1013.6|1013.2|1013.6|1013.2|1011.6|1011.2|45853
1689855000000|2023-07-20 12:10:00|1013.8|1013.4|1013.2|1012.8|1013.8|1013.4|1012.8|1012.4|19662
1689855300000|2023-07-20 12:15:00|1012.8|1012.4|1013.4|1013|1013.6|1013.2|1012.4|1012|13804
1689855600000|2023-07-20 12:20:00|1013.2|1012.8|1013.8|1013.4|1014|1013.8|1013.2|1012.8|12656
1689855900000|2023-07-20 12:25:00|1014|1013.6|1014|1013.6|1014.4|1014.2|1013.8|1013.4|13428
1689856200000|2023-07-20 12:30:00|1014.2|1013.4|1015.4|1015|1015.4|1015.2|1014.2|1013.4|25427
1689856500000|2023-07-20 12:35:00|1015.2|1014.8|1015.2|1014.8|1015.8|1015.6|1014.6|1014.2|19886
1689856800000|2023-07-20 12:40:00|1015|1014.6|1015.8|1015.4|1015.8|1015.6|1014.8|1014.6|13636
1689857100000|2023-07-20 12:45:00|1015.6|1015.2|1016.2|1015.8|1016.4|1016|1015|1014.8|10384
1689857400000|2023-07-20 12:50:00|1016|1015.2|1015.8|1015.4|1016.2|1015.6|1015.6|1015.2|5969
1689857700000|2023-07-20 12:55:00|1015.6|1015.6|1016.2|1016|1016.4|1016.2|1015.2|1014.8|44244
1689858000000|2023-07-20 13:00:00|1016.4|1016.2|1015.6|1015.2|1016.4|1016.2|1015.6|1015.2|29048
1689858300000|2023-07-20 13:05:00|1015.4|1015|1016|1015.6|1016.2|1015.8|1015.2|1014.8|37295
1689858600000|2023-07-20 13:10:00|1016.2|1015.8|1018.2|1018|1018.2|1018|1016|1015.8|36501
1689858900000|2023-07-20 13:15:00|1018.4|1018.2|1020.2|1020|1020.2|1020|1018.2|1017.8|83549
1689859200000|2023-07-20 13:20:00|1019.8|1019.8|1019.6|1019.4|1020.2|1020|1019.4|1019.2|83156
1689859500000|2023-07-20 13:25:00|1019.4|1019.2|1018.8|1018.4|1019.4|1019.2|1018.2|1017.8|33428
1689859800000|2023-07-20 13:30:00|1018.6|1018.2|1017.2|1016.8|1018.6|1018.2|1015.2|1015|92120
1689860100000|2023-07-20 13:35:00|1016.6|1016.2|1019.4|1019|1019.6|1019.4|1016.6|1016.2|55911
1689860400000|2023-07-20 13:40:00|1019.2|1018.8|1019.6|1019.2|1020.6|1020.4|1019|1018.6|79120
1689860700000|2023-07-20 13:45:00|1019.4|1019|1020.6|1020.4|1020.6|1020.4|1018.6|1018.2|87598
1689861000000|2023-07-20 13:50:00|1020.4|1020.2|1018.8|1018.4|1020.6|1020.4|1018.6|1018.2|72641
1689861300000|2023-07-20 13:55:00|1019|1018.6|1019.6|1019.2|1019.6|1019.4|1019|1018.6|20995
1689861600000|2023-07-20 14:00:00|1019.4|1019.4|1018.4|1018.2|1019.8|1019.4|1018.4|1018.2|43792
1689861900000|2023-07-20 14:05:00|1017.6|1018|1016.8|1016.4|1018.6|1018.4|1016.8|1016.4|31736
1689862200000|2023-07-20 14:10:00|1016.6|1016.6|1014.4|1014|1016.6|1016.6|1014.4|1014|56168
1689862500000|2023-07-20 14:15:00|1014.2|1014.2|1011.8|1011.4|1014.8|1014.4|1011.4|1010.8|51799
1689862800000|2023-07-20 14:20:00|1012|1011.6|1013|1012.6|1013.6|1013.2|1011.8|1011.4|59987
1689863100000|2023-07-20 14:25:00|1013.2|1012.8|1013.6|1013.2|1013.6|1013.2|1012.4|1012|59280
1689863400000|2023-07-20 14:30:00|1013.4|1013.4|1013.2|1012.8|1014.2|1013.8|1012.8|1012.4|28091
1689863700000|2023-07-20 14:35:00|1013|1012.6|1012.6|1012.2|1013.2|1013|1012.4|1012.2|12467
1689864000000|2023-07-20 14:40:00|1012.4|1012.4|1012.6|1012.2|1013.2|1012.8|1012.4|1012.2|21646
1689864300000|2023-07-20 14:45:00|1012.8|1012.4|1013.6|1013.2|1013.8|1013.4|1012.6|1012.2|24548
1689864600000|2023-07-20 14:50:00|1013.8|1013.4|1014|1013.6|1014|1013.8|1013.4|1013|32530
1689864900000|2023-07-20 14:55:00|1013.8|1013.4|1014.2|1014|1014.4|1014.2|1013.6|1013.4|24147
1689865200000|2023-07-20 15:00:00|1014.4|1014.2|1013.2|1012.8|1014.6|1014.4|1013.2|1012.8|15527
1689865500000|2023-07-20 15:05:00|1013|1013|1013.4|1013|1013.4|1013.2|1013|1012.8|16260
1689865800000|2023-07-20 15:10:00|1013.2|1013.2|1012.6|1012.2|1013.4|1013.2|1012.4|1012.2|58168
1689866100000|2023-07-20 15:15:00|1012.8|1012.4|1012.4|1012.2|1013.4|1013|1012.4|1012.2|50519
1689866400000|2023-07-20 15:20:00|1011.8|1011.6|1012.2|1011.8|1012.8|1012.4|1011.4|1011.2|200870
1689866700000|2023-07-20 15:25:00|1012|1012|1012.4|1012|1012.8|1012.6|1012|1011.6|296980
1689922800000|2023-07-21 07:00:00|1015.6|1014.4|1018.6|1018|1019.4|1018.8|1013.2|1012.4|48037
1689923100000|2023-07-21 07:05:00|1019.2|1017.8|1025|1024.2|1025.4|1024.8|1018.8|1017.8|62200
1689923400000|2023-07-21 07:10:00|1024.8|1024|1026|1025.4|1026|1025.4|1022.4|1021.6|43707
1689923700000|2023-07-21 07:15:00|1025.4|1025.6|1021.6|1021|1026|1025.6|1021.4|1021|61718
1689924000000|2023-07-21 07:20:00|1021.4|1021.2|1023.2|1022.8|1023.4|1023.2|1021.4|1021|36401
1689924300000|2023-07-21 07:25:00|1023|1023|1022|1021.6|1023.2|1023|1021.2|1021|41472
1689924600000|2023-07-21 07:30:00|1022.2|1021.8|1022.4|1022.2|1023.4|1022.8|1022|1021.6|45759
1689924900000|2023-07-21 07:35:00|1022|1021.8|1022.2|1021.6|1023.2|1022.8|1021.4|1021|25185
1689925200000|2023-07-21 07:40:00|1022|1021.4|1019.2|1018.8|1022|1021.8|1019.2|1018.6|28375
1689925500000|2023-07-21 07:45:00|1018.8|1018.4|1019.8|1019.4|1020.4|1019.8|1018.2|1018|15675
1689925800000|2023-07-21 07:50:00|1019.6|1019.2|1018.6|1018.2|1019.6|1019.4|1018|1017.6|30949
1689926100000|2023-07-21 07:55:00|1018.4|1018|1017.6|1017|1018.6|1018.2|1017|1016.4|27464
1689926400000|2023-07-21 08:00:00|1017.4|1017.2|1017.6|1017.2|1018.2|1017.8|1015.6|1015.2|19620
1689926700000|2023-07-21 08:05:00|1018|1017|1017.2|1016.8|1018.8|1018.4|1016.8|1016.4|20194
1689927000000|2023-07-21 08:10:00|1017|1016.6|1017.4|1017|1018|1017.8|1016.4|1016.2|18007
1689927300000|2023-07-21 08:15:00|1017.8|1017.4|1018.6|1018.4|1018.8|1018.4|1017.8|1017.4|40579
1689927600000|2023-07-21 08:20:00|1018.4|1018|1018.2|1017.8|1018.8|1018.6|1017.8|1017.4|33166
1689927900000|2023-07-21 08:25:00|1018.4|1018|1018.4|1018|1018.8|1018.6|1017.4|1017|23579
1689928200000|2023-07-21 08:30:00|1018.6|1018.2|1019.6|1019.4|1020.2|1019.8|1018.2|1017.8|32893
1689928500000|2023-07-21 08:35:00|1019.8|1019.6|1018.8|1018.4|1020.2|1019.8|1018.2|1018|12381
1689928800000|2023-07-21 08:40:00|1019|1018.6|1021|1020.6|1021|1020.6|1018.8|1018.4|23998
1689929100000|2023-07-21 08:45:00|1020.8|1020.8|1020.8|1020.4|1021.4|1021|1020.2|1019.8|13635
1689929400000|2023-07-21 08:50:00|1020.6|1020.6|1021.2|1020.8|1021.4|1021.2|1020.6|1020.4|18615
1689929700000|2023-07-21 08:55:00|1021.4|1021|1022.8|1022.6|1023.2|1022.8|1021.4|1021|58942
1689930000000|2023-07-21 09:00:00|1022.6|1022.4|1021|1020.6|1023.2|1022.8|1021|1020.6|25084
1689930300000|2023-07-21 09:05:00|1020.8|1020.4|1018.6|1018.4|1020.8|1020.4|1018.6|1018.2|38045
1689930600000|2023-07-21 09:10:00|1019|1018.8|1019.4|1019|1020|1019.6|1018.8|1018.4|32668
1689930900000|2023-07-21 09:15:00|1019.2|1019.2|1020.4|1020|1020.6|1020.4|1019.2|1019.2|17906
1689931200000|2023-07-21 09:20:00|1020|1019.8|1020|1019.6|1020.2|1020|1019.6|1019.2|10405
1689931500000|2023-07-21 09:25:00|1019.8|1019.4|1018.8|1018.4|1020|1019.6|1018.6|1018.2|10157
1689931800000|2023-07-21 09:30:00|1018.6|1018.2|1017.2|1017|1018.6|1018.2|1017.2|1017|25043
1689932100000|2023-07-21 09:35:00|1017.6|1017.2|1018.2|1017.8|1018.6|1018.2|1017.4|1017|5433
1689932400000|2023-07-21 09:40:00|1018.4|1018|1016.8|1016.6|1018.4|1018|1016.6|1016.2|55185
1689932700000|2023-07-21 09:45:00|1017|1016.8|1018.4|1018.2|1018.4|1018.2|1017|1016.6|28767
1689933000000|2023-07-21 09:50:00|1018.6|1018.4|1022.4|1022.2|1022.6|1022.4|1018.4|1018|137851
1689933300000|2023-07-21 09:55:00|1022.6|1022|1022|1021.6|1022.6|1022.2|1021.4|1021|82548
1689933600000|2023-07-21 10:00:00|1022.2|1021.8|1022|1021.6|1022.6|1022.2|1021.4|1021|15066
1689933900000|2023-07-21 10:05:00|1021.8|1021.4|1022|1021.6|1022.2|1021.8|1021.2|1020.8|24028
1689934200000|2023-07-21 10:10:00|1022.4|1021.8|1022.2|1021.8|1023.4|1023|1022.2|1021.6|36885
1689934500000|2023-07-21 10:15:00|1021.8|1021.6|1021.2|1020.8|1022|1021.6|1020.8|1020.4|11565
1689934800000|2023-07-21 10:20:00|1021|1020.6|1022.2|1022|1022.4|1022.2|1020.2|1019.8|15892
1689935100000|2023-07-21 10:25:00|1022.4|1022.2|1023|1022.6|1023.4|1023|1022.4|1022.2|14032
1689935400000|2023-07-21 10:30:00|1023.2|1022.8|1023.2|1022.8|1023.2|1023|1022.6|1022.4|7906
1689935700000|2023-07-21 10:35:00|1023|1022.6|1022.4|1022|1023.2|1022.8|1022.2|1021.8|11091
1689936000000|2023-07-21 10:40:00|1022.2|1022.2|1021.8|1021.4|1022.8|1022.6|1021.4|1020.8|17312
1689936300000|2023-07-21 10:45:00|1022|1021.2|1022.6|1022.4|1022.6|1022.4|1022|1021.2|6266
1689936600000|2023-07-21 10:50:00|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1021.6|1021.2|9067
1689936900000|2023-07-21 10:55:00|1022.2|1021.8|1021.4|1021|1022.2|1021.8|1021|1020.6|15689
1689937200000|2023-07-21 11:00:00|||||||||787
1689937500000|2023-07-21 11:05:00|1022|1021.6|1021|1020.6|1022.2|1022|1020.8|1020.4|50468
1689937800000|2023-07-21 11:10:00|1020.8|1020.4|1021.6|1021.4|1021.8|1021.4|1020.8|1020.4|8352
1689938100000|2023-07-21 11:15:00|1021.8|1021.6|1022.4|1022|1022.4|1022|1021.6|1021.2|6747
1689938400000|2023-07-21 11:20:00|1022.6|1022.2|1023|1022.8|1023|1022.8|1022.6|1022|9255
1689938700000|2023-07-21 11:25:00|1022.8|1022.6|1022|1021.6|1023.4|1023|1022|1021.6|18849
1689939000000|2023-07-21 11:30:00|1021.8|1021.4|1020.8|1020.4|1022|1021.8|1020.8|1020.4|16382
1689939300000|2023-07-21 11:35:00|1021|1020.6|1020.4|1020|1021.8|1021.4|1020.4|1020|22972
1689939600000|2023-07-21 11:40:00|1020|1019.6|1020|1019.8|1020.4|1020|1019.8|1019.4|36198
1689939900000|2023-07-21 11:45:00|1019.8|1019.6|1019.6|1019.4|1020.2|1019.8|1019.4|1019|15839
1689940200000|2023-07-21 11:50:00|1019.4|1019.2|1020.4|1020|1020.4|1020|1019.4|1019|29946
1689940500000|2023-07-21 11:55:00|1020.2|1019.8|1020.2|1019.8|1020.8|1020.4|1020|1019.6|20597
1689940800000|2023-07-21 12:00:00|1020.4|1020|1019.2|1018.8|1020.8|1020.4|1019.2|1018.8|14819
1689941100000|2023-07-21 12:05:00|1019|1018.4|1018|1017.6|1019.2|1018.8|1017.6|1017.2|14524
1689941400000|2023-07-21 12:10:00|1018.2|1017.8|1018.8|1018.4|1019.2|1018.8|1018.2|1017.6|27088
1689941700000|2023-07-21 12:15:00|1018.6|1018.2|1019.4|1019|1019.4|1019|1018.2|1017.8|20276
1689942000000|2023-07-21 12:20:00|1019.2|1018.6|1020.2|1019.8|1020.4|1019.8|1018.8|1018.6|19952
1689942300000|2023-07-21 12:25:00|1020.4|1020|1019.8|1019.4|1020.4|1020|1019.4|1019.2|24323
1689942600000|2023-07-21 12:30:00|1020|1019.6|1020.2|1019.8|1020.4|1020.2|1019.6|1019.2|33279
1689942900000|2023-07-21 12:35:00|1020.4|1020|1020.8|1020.4|1020.8|1020.4|1020|1019.8|21290
1689943200000|2023-07-21 12:40:00|1020.6|1020.2|1020.6|1020.2|1020.8|1020.4|1019.8|1019.4|19680
1689943500000|2023-07-21 12:45:00|1020.8|1020.4|1021.4|1021|1021.4|1021|1020.4|1020|19167
1689943800000|2023-07-21 12:50:00|1021.2|1021.2|1021.8|1021.6|1022|1021.6|1021.2|1021|34936
1689944100000|2023-07-21 12:55:00|1022|1021.8|1023.6|1023.2|1023.6|1023.2|1022|1021.8|25345
1689944400000|2023-07-21 13:00:00|1023.8|1023.4|1022|1021.6|1023.8|1023.4|1021.8|1021.6|32471
1689944700000|2023-07-21 13:05:00|1021.8|1021.2|1021.2|1020.8|1022|1021.6|1021|1020.6|20412
1689945000000|2023-07-21 13:10:00|1021|1020.6|1021.4|1021|1021.6|1021.2|1020.6|1020.4|11939
1689945300000|2023-07-21 13:15:00|1021.2|1020.8|1020.6|1020.2|1021.4|1021|1019.8|1019.4|30142
1689945600000|2023-07-21 13:20:00|1020.4|1020.4|1020.8|1020.4|1021.2|1021|1020.4|1020|9392
1689945900000|2023-07-21 13:25:00|1021.2|1020.6|1021.2|1021|1021.8|1021.4|1020.8|1020.4|11322
1689946200000|2023-07-21 13:30:00|1021.4|1019.8|1018.6|1018.4|1021.4|1020.4|1017.8|1017.4|68696
1689946500000|2023-07-21 13:35:00|1018.4|1018|1018.2|1017.8|1018.8|1018.4|1017|1016.6|65879
1689946800000|2023-07-21 13:40:00|1017.8|1018|1016.6|1016.2|1019.6|1019.2|1016.4|1016.2|93646
1689947100000|2023-07-21 13:45:00|1016.4|1016|1017|1016.6|1018|1017.6|1016.2|1016|180883
1689947400000|2023-07-21 13:50:00|1017.2|1016.8|1016.4|1016|1017.6|1017.2|1015.2|1015|215233
1689947700000|2023-07-21 13:55:00|1016.6|1016.2|1018.4|1018|1018.8|1018.6|1016.6|1016.2|66740
1689948000000|2023-07-21 14:00:00|1018.2|1017.8|1019.4|1019|1019.6|1019.2|1018.2|1017.8|35427
1689948300000|2023-07-21 14:05:00|1019.6|1019.2|1019.8|1019.6|1019.8|1019.6|1019.2|1018.8|23555
1689948600000|2023-07-21 14:10:00|1020|1019.8|1020.4|1020|1020.4|1020.2|1019|1018.6|55966
1689948900000|2023-07-21 14:15:00|1020|1020.2|1020.2|1020|1020.4|1020.2|1019.4|1019.2|38804
1689949200000|2023-07-21 14:20:00|1020.4|1019.8|1018.4|1018|1020.4|1020.2|1018.4|1018|16662
1689949500000|2023-07-21 14:25:00|1018.2|1018.2|1017.6|1017.4|1018.6|1018.2|1017.4|1017|22905
1689949800000|2023-07-21 14:30:00|1017.8|1017.6|1018.6|1018.2|1018.8|1018.4|1017.4|1017|32220
1689950100000|2023-07-21 14:35:00|1018.8|1018.4|1019.2|1018.8|1019.6|1019.2|1018.6|1018.2|12506
1689950400000|2023-07-21 14:40:00|1019.4|1019|1019.6|1019.2|1020|1019.8|1019.2|1018.8|31654
1689950700000|2023-07-21 14:45:00|1019.8|1019.4|1018.8|1018.4|1019.8|1019.6|1018.4|1018.2|24414
1689951000000|2023-07-21 14:50:00|1018.6|1018.2|1018.2|1017.8|1019|1018.8|1018|1017.6|27603
1689951300000|2023-07-21 14:55:00|1018|1017.6|1017.8|1017.6|1018.2|1017.8|1017.6|1017.2|10366
1689951600000|2023-07-21 15:00:00|1018|1017.8|1018.2|1017.8|1018.4|1018.2|1017.6|1017.4|11774
1689951900000|2023-07-21 15:05:00|1018.4|1018|1018|1017.8|1018.4|1018.2|1017.8|1017.4|27076
1689952200000|2023-07-21 15:10:00|1018.2|1018|1018.8|1018.6|1018.8|1018.6|1018.2|1017.8|41393
1689952500000|2023-07-21 15:15:00|1018.6|1018.4|1019|1018.8|1019|1018.8|1018.6|1018.4|72000
1689952800000|2023-07-21 15:20:00|1019.2|1019|1019.6|1019.4|1019.8|1019.6|1018.8|1018.4|76086
1689953100000|2023-07-21 15:25:00|1019.4|1019.2|1018.8|1018.4|1019.8|1019.4|1018.2|1018|21504
1690182000000|2023-07-24 07:00:00|1016.6|1016.2|1026.6|1026|1027.4|1026.8|1016.6|1016.2|63881
1690182300000|2023-07-24 07:05:00|1026.8|1026.2|1024.6|1023.6|1030.6|1029.8|1024.2|1023.4|47051
1690182600000|2023-07-24 07:10:00|1024.4|1024.2|1020.8|1020.2|1025.6|1024.8|1020.8|1020.2|80905
1690182900000|2023-07-24 07:15:00|1020.6|1020.4|1018.6|1018|1022.2|1021.6|1017.8|1017.2|68887
1690183200000|2023-07-24 07:20:00|1018.4|1017.2|1018.4|1017.8|1019.4|1018.8|1016.4|1016|27672
1690183500000|2023-07-24 07:25:00|1018.2|1018|1022|1021.8|1023|1022.6|1018.2|1018|32283
1690183800000|2023-07-24 07:30:00|1021.2|1020.8|1014.2|1013.6|1021.6|1021|1013.4|1013|132761
1690184100000|2023-07-24 07:35:00|1014|1013.4|1017|1016.6|1017.4|1017|1013.4|1013|28773
1690184400000|2023-07-24 07:40:00|1016.6|1016.4|1015.6|1015.2|1017.8|1017.2|1015|1014.6|23653
1690184700000|2023-07-24 07:45:00|1015.8|1015.4|1015.2|1014.6|1016|1015.4|1014.2|1014|24931
1690185000000|2023-07-24 07:50:00|1015.6|1014.8|1018.4|1018|1019|1018.6|1015.4|1014.6|17884
1690185300000|2023-07-24 07:55:00|1018.6|1018.2|1018.4|1018|1018.6|1018.2|1016.4|1016.2|17693
1690185600000|2023-07-24 08:00:00|1018.6|1018.2|1016.8|1016.4|1019|1018.8|1016.4|1016|19283
1690185900000|2023-07-24 08:05:00|1017.2|1016.6|1018.2|1017.8|1018.8|1018.4|1016.6|1016.4|11329
1690186200000|2023-07-24 08:10:00|1018.4|1018|1018.2|1017.8|1019.6|1019.2|1018.2|1017.8|11016
1690186500000|2023-07-24 08:15:00|1018|1017.6|1018.6|1018.2|1018.8|1018.4|1017.8|1017.4|30414
1690186800000|2023-07-24 08:20:00|1018.8|1018.4|1018.2|1017.6|1018.8|1018.4|1016.4|1016|11872
1690187100000|2023-07-24 08:25:00|1018.4|1017.8|1020.2|1019.8|1020.8|1020.4|1018.2|1017.8|22238
1690187400000|2023-07-24 08:30:00|1020|1019|1019.6|1019.2|1020|1019.4|1018.4|1018|16599
1690187700000|2023-07-24 08:35:00|1019.8|1019.4|1018.8|1018.4|1019.8|1019.4|1018.8|1018.4|25888
1690188000000|2023-07-24 08:40:00|1019|1018.6|1019.8|1019.4|1020.2|1019.8|1018.8|1018.4|14177
1690188300000|2023-07-24 08:45:00|1019.6|1019.6|1020.4|1020|1020.6|1020.2|1019.6|1019.4|19928
1690188600000|2023-07-24 08:50:00|1020.2|1019.8|1020.6|1020.2|1021.2|1021|1020|1019.6|22063
1690188900000|2023-07-24 08:55:00|1021|1020.6|1019.4|1019.2|1021.2|1020.8|1019.4|1019|46638
1690189200000|2023-07-24 09:00:00|1019.6|1019|1019.8|1019.4|1020.4|1020|1019.2|1018.8|46036
1690189500000|2023-07-24 09:05:00|1019.6|1019.2|1019.6|1019.2|1019.8|1019.4|1018.8|1018.4|17220
1690189800000|2023-07-24 09:10:00|1019.4|1019|1020.4|1020|1021|1020.6|1019|1018.8|12618
1690190100000|2023-07-24 09:15:00|1020.2|1019.8|1021.2|1020.8|1022|1021.6|1020|1019.8|19866
1690190400000|2023-07-24 09:20:00|1021|1020.6|1021.8|1021.4|1022.4|1022|1021|1020.6|28851
1690190700000|2023-07-24 09:25:00|1021.6|1021|1019.2|1018.8|1021.6|1021|1019.2|1018.8|30403
1690191000000|2023-07-24 09:30:00|1019|1018.4|1017.6|1017|1019|1018.4|1016.8|1016.4|33750
1690191300000|2023-07-24 09:35:00|1017.8|1017.2|1018.6|1018.2|1018.8|1018.4|1017.6|1017.2|24746
1690191600000|2023-07-24 09:40:00|1018.8|1017.8|1018.8|1018.4|1018.8|1018.4|1017.8|1017.4|13374
1690191900000|2023-07-24 09:45:00|1019.2|1018.6|1017.8|1017.4|1019.2|1018.8|1017.6|1017.2|14191
1690192200000|2023-07-24 09:50:00|1017.6|1017.2|1017.8|1017.6|1018|1017.6|1017.4|1017.2|5504
1690192500000|2023-07-24 09:55:00|1018|1017.4|1017.6|1017.2|1018|1017.4|1016|1015.8|12653
1690192800000|2023-07-24 10:00:00|1017.4|1017|1017.4|1017|1017.6|1017.2|1016.6|1016.2|6405
1690193100000|2023-07-24 10:05:00|1017.6|1017.2|1019|1018.6|1019.2|1018.8|1017.6|1017.2|11146
1690193400000|2023-07-24 10:10:00|1018.8|1018.4|1018.4|1018|1018.8|1018.4|1018|1017.6|11220
1690193700000|2023-07-24 10:15:00|1018.2|1018.2|1018|1017.6|1018.4|1018.2|1017.6|1017.2|6453
1690194000000|2023-07-24 10:20:00|1018.2|1017.8|1017.8|1017.4|1018.4|1018|1017.8|1017.4|15553
1690194300000|2023-07-24 10:25:00|1018|1017.6|1018.4|1018|1018.4|1018.2|1017.6|1017.4|9885
1690194600000|2023-07-24 10:30:00|1018.2|1017.8|1019.2|1018.8|1019.4|1019|1018|1017.6|16550
1690194900000|2023-07-24 10:35:00|1019.6|1019.2|1021|1020.6|1021|1020.8|1019.6|1019.2|47881
1690195200000|2023-07-24 10:40:00|1020.8|1020.4|1020|1019.6|1021|1020.6|1019.8|1019.4|7896
1690195500000|2023-07-24 10:45:00|1020.2|1019.8|1020.2|1019.8|1020.6|1020.2|1020|1019.6|8167
1690195800000|2023-07-24 10:50:00|1020|1019.6|1021.2|1020.8|1021.2|1020.8|1019.6|1019.4|16198
1690196100000|2023-07-24 10:55:00|1021|1020.6|1019|1018.6|1021|1020.6|1019|1018.6|9648
1690196400000|2023-07-24 11:00:00|1018.8|1018|1016.8|1016.4|1018.8|1018.2|1016.8|1016.4|21729
1690196700000|2023-07-24 11:05:00|1017|1016.6|1018.2|1017.8|1018.2|1017.8|1016.8|1016.4|10461
1690197000000|2023-07-24 11:10:00|1018|1018|1019.8|1019.4|1019.8|1019.4|1018|1017.8|14721
1690197300000|2023-07-24 11:15:00|1020|1019.6|1020.6|1020.2|1021|1020.6|1019.6|1019.2|19780
1690197600000|2023-07-24 11:20:00|1020.8|1020.4|1020.6|1020.2|1021|1020.6|1020.2|1019.8|2962
1690197900000|2023-07-24 11:25:00|1020.4|1020.6|1022|1021.6|1022|1021.8|1020.4|1020.6|47518
1690198200000|2023-07-24 11:30:00|1022.2|1021.8|1020.8|1020.6|1022.2|1021.8|1020.8|1020.6|12036
1690198500000|2023-07-24 11:35:00|1021|1020.8|1020.4|1020|1021|1020.8|1020.2|1020|3663
1690198800000|2023-07-24 11:40:00|1020.2|1019.6|1021.2|1020.8|1021.2|1021|1020|1019.6|14068
1690199100000|2023-07-24 11:45:00|1021|1020.6|1020.2|1020|1021|1020.6|1020.2|1020|4081
1690199400000|2023-07-24 11:50:00|1020|1019.8|1019.4|1019|1020|1019.8|1019.2|1018.8|7561
1690199700000|2023-07-24 11:55:00|1019.6|1019.2|1019.2|1018.8|1019.6|1019.2|1019|1018.6|7348
1690200000000|2023-07-24 12:00:00|1019.4|1019|1019|1018.8|1019.6|1019.2|1019|1018.8|6504
1690200300000|2023-07-24 12:05:00|1018.8|1018.4|1019.4|1019|1019.4|1019.2|1018.6|1018.4|5760
1690200600000|2023-07-24 12:10:00|1019.2|1019.2|1018.8|1018.6|1019.8|1019.4|1018.6|1018.2|24948
1690200900000|2023-07-24 12:15:00|1019.8|1018.4|1020.8|1020.4|1020.8|1020.4|1019.8|1018.4|5335
1690201200000|2023-07-24 12:20:00|1021|1020.6|1020.6|1020.2|1021.6|1021.2|1020|1019.8|28725
1690201500000|2023-07-24 12:25:00|1020.8|1020.4|1020.2|1020|1020.8|1020.4|1019.8|1019.6|7377
1690201800000|2023-07-24 12:30:00|1020.6|1020.2|1020.8|1020.4|1021.2|1020.8|1020.6|1020.2|16253
1690202100000|2023-07-24 12:35:00|1020.6|1020.6|1021.2|1020.8|1021.4|1021.2|1020.6|1020.4|12488
1690202400000|2023-07-24 12:40:00|1021.4|1021|1021|1020.8|1021.4|1021|1020.4|1020|8893
1690202700000|2023-07-24 12:45:00|1020.8|1020.6|1021.8|1021.6|1022|1021.6|1020.8|1020.6|17193
1690203000000|2023-07-24 12:50:00|1022|1022|1022.6|1022.4|1022.8|1022.4|1021.8|1022|49527
1690203300000|2023-07-24 12:55:00|1022.8|1022.2|1022.2|1022|1022.8|1022.6|1021.8|1021.4|14085
1690203600000|2023-07-24 13:00:00|1022.6|1022.2|1021.4|1021|1022.6|1022.2|1021.4|1021|17333
1690203900000|2023-07-24 13:05:00|1021.2|1021.2|1018.8|1018.4|1021.8|1021.4|1018.6|1018.2|16742
1690204200000|2023-07-24 13:10:00|1019|1018.6|1017.2|1016.8|1019|1018.6|1017.2|1016.6|47358
1690204500000|2023-07-24 13:15:00|1017|1016.6|1018.4|1018|1018.6|1018.2|1016.4|1016|28478
1690204800000|2023-07-24 13:20:00|1018.8|1018.2|1018.8|1018.6|1019.8|1019.4|1018.4|1018.2|12646
1690205100000|2023-07-24 13:25:00|1019|1018.8|1019|1018.6|1019.2|1018.8|1018.2|1017.8|14979
1690205400000|2023-07-24 13:30:00|1018.4|1018.8|1018.4|1018.2|1019|1018.8|1017.6|1017.4|14171
1690205700000|2023-07-24 13:35:00|1018.6|1018.4|1022|1021.6|1022|1021.6|1018.4|1018|17746
1690206000000|2023-07-24 13:40:00|1022.2|1021.8|1022.6|1022.2|1022.8|1022.6|1021|1020.8|11992
1690206300000|2023-07-24 13:45:00|1022.2|1021.8|1023.6|1023.4|1024.8|1024.2|1021|1020.6|58403
1690206600000|2023-07-24 13:50:00|1023.4|1023.2|1024|1023.6|1024.8|1024.4|1023.2|1022.8|43888
1690206900000|2023-07-24 13:55:00|1023.8|1023.2|1024.2|1023.8|1024.6|1024.2|1023|1022.6|13154
1690207200000|2023-07-24 14:00:00|1024|1023.4|1024.4|1024.2|1024.8|1024.4|1022.8|1022.4|22420
1690207500000|2023-07-24 14:05:00|1024.6|1024.4|1024.2|1023.8|1024.8|1024.4|1023.2|1022.8|30631
1690207800000|2023-07-24 14:10:00|1024.4|1024|1025.2|1025|1025.4|1025|1024|1023.8|45606
1690208100000|2023-07-24 14:15:00|1025|1024.8|1025.2|1025|1025.6|1025.4|1024.6|1024.4|16273
1690208400000|2023-07-24 14:20:00|1025.4|1024.8|1023|1022.8|1025.4|1025|1022.6|1022.4|42705
1690208700000|2023-07-24 14:25:00|1023.2|1023|1024|1023.6|1024.6|1024.2|1023.2|1022.8|21463
1690209000000|2023-07-24 14:30:00|1024.2|1023.8|1025|1024.6|1025.8|1025.4|1024.2|1023.8|30364
1690209300000|2023-07-24 14:35:00|1024.8|1024.4|1024.8|1024.4|1025.6|1025.2|1024.2|1023.8|26115
1690209600000|2023-07-24 14:40:00|1025|1024.6|1026|1025.6|1026|1025.6|1024.8|1024.4|15654
1690209900000|2023-07-24 14:45:00|1025.8|1025.8|1025.4|1025|1026|1025.8|1024.8|1024.4|44193
1690210200000|2023-07-24 14:50:00|1025.6|1025.2|1026.4|1026.2|1026.6|1026.2|1024.8|1024.4|89397
1690210500000|2023-07-24 14:55:00|1026.6|1026.4|1025.4|1025|1026.8|1026.6|1025.2|1024.8|75473
1690210800000|2023-07-24 15:00:00|1025.6|1025.2|1026.4|1026|1026.4|1026.2|1025.4|1025.2|16343
1690211100000|2023-07-24 15:05:00|1026.2|1025.8|1025.8|1025.6|1026.6|1026.4|1025.4|1025.2|107702
1690211400000|2023-07-24 15:10:00|1025.6|1025.4|1026|1025.6|1026.4|1026|1025.6|1025.4|45518
1690211700000|2023-07-24 15:15:00|1025.8|1025.4|1026.2|1025.8|1026.4|1026|1025.4|1025.2|63351
1690212000000|2023-07-24 15:20:00|1026|1026|1026.6|1026.2|1027|1026.8|1026|1025.8|65953
1690212300000|2023-07-24 15:25:00|1026.4|1026.4|1026.6|1026.2|1026.6|1026.4|1026|1025.8|69456
1690268400000|2023-07-25 07:00:00|1034.6|1033.8|1028.8|1028|1038|1037|1028.4|1027.2|67278
1690268700000|2023-07-25 07:05:00|1029.2|1028.2|1031.2|1030.6|1032|1031.2|1028|1027|38092
1690269000000|2023-07-25 07:10:00|1031.4|1030.8|1031.6|1031|1034|1033.6|1031|1030.4|62563
1690269300000|2023-07-25 07:15:00|1031.8|1031.4|1034|1033.4|1034.6|1034.2|1031.8|1031.4|150835
1690269600000|2023-07-25 07:20:00|1033.8|1033|1030|1029.6|1033.8|1033|1029|1028.4|53963
1690269900000|2023-07-25 07:25:00|1029.8|1029.4|1029|1028.4|1030.4|1029.8|1028.4|1028|27927
1690270200000|2023-07-25 07:30:00|1028.8|1028.2|1030.2|1029.8|1031.4|1031|1028.8|1028.2|23134
1690270500000|2023-07-25 07:35:00|1030|1029.6|1030.2|1029.8|1031.8|1031.6|1029.6|1029.2|42745
1690270800000|2023-07-25 07:40:00|1029.8|1029.4|1029.6|1029|1030.6|1030.2|1028.8|1028.4|40930
1690271100000|2023-07-25 07:45:00|1029.4|1029.2|1029.6|1029.2|1029.8|1029.4|1028.8|1028.6|34803
1690271400000|2023-07-25 07:50:00|1029.4|1029|1031.8|1031.4|1031.8|1031.4|1029.2|1028.8|38689
1690271700000|2023-07-25 07:55:00|1031.6|1031.6|1033|1032.4|1033.6|1033|1031.6|1031.6|60502
1690272000000|2023-07-25 08:00:00|1032.6|1032.6|1030.8|1030.2|1033.2|1032.8|1029.2|1028.8|60184
1690272300000|2023-07-25 08:05:00|1030.6|1030.4|1029|1028.6|1031.4|1030.8|1028.6|1028.2|34733
1690272600000|2023-07-25 08:10:00|1028.6|1028|1031|1030.6|1031.6|1031.2|1028|1027.6|52556
1690272900000|2023-07-25 08:15:00|1031.6|1030.8|1032.2|1031.6|1032.6|1032.2|1030.4|1030|15107
1690273200000|2023-07-25 08:20:00|1032|1031.8|1032.4|1032|1033.6|1033.2|1032|1031.6|46130
1690273500000|2023-07-25 08:25:00|1032.2|1031.8|1032.4|1031.8|1032.6|1032.4|1030.6|1030.2|21076
1690273800000|2023-07-25 08:30:00|1032.2|1032|1033.6|1033|1033.8|1033.2|1031.6|1031.2|34229
1690274100000|2023-07-25 08:35:00|1033.4|1033.2|1031.8|1031.4|1033.8|1033.2|1031|1030.8|37193
1690274400000|2023-07-25 08:40:00|1031.6|1031.6|1034|1033.8|1034.4|1034|1031.4|1031|36305
1690274700000|2023-07-25 08:45:00|1034.2|1033.6|1033.2|1032.8|1034.2|1033.8|1032.4|1032.2|64471
1690275000000|2023-07-25 08:50:00|1033.4|1032.6|1032|1031.6|1033.6|1033.2|1031.8|1031.4|16214
1690275300000|2023-07-25 08:55:00|1032.2|1031.4|1031.8|1031.6|1032.4|1032|1031.6|1031.2|23828
1690275600000|2023-07-25 09:00:00|1031.6|1031.4|1033.2|1032.8|1033.2|1033|1031.6|1031.4|19583
1690275900000|2023-07-25 09:05:00|1033|1032.6|1032.2|1031.8|1033.2|1032.6|1032|1031.6|20855
1690276200000|2023-07-25 09:10:00|1032.4|1032|1032.4|1032|1032.6|1032.2|1032|1031.6|54306
1690276500000|2023-07-25 09:15:00|1032.8|1032.2|1031.8|1031.6|1033|1032.6|1031|1030.6|29243
1690276800000|2023-07-25 09:20:00|1032|1031.8|1032.2|1032|1032.8|1032.4|1031.4|1031|50234
1690277100000|2023-07-25 09:25:00|1032|1031.8|1032.2|1032|1032.6|1032.2|1031.8|1031.4|12418
1690277400000|2023-07-25 09:30:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1031.2|1030.8|23660
1690277700000|2023-07-25 09:35:00|1032.4|1032|1034|1033.8|1034.6|1034.4|1031.6|1031.2|59995
1690278000000|2023-07-25 09:40:00|1033.8|1033.6|1035|1034.8|1035.4|1035|1033.6|1033.2|34958
1690278300000|2023-07-25 09:45:00|1035.4|1035.2|1034|1033.6|1035.8|1035.4|1034|1033.6|19761
1690278600000|2023-07-25 09:50:00|1034.2|1033.8|1034.2|1033.8|1035|1034.6|1034.2|1033.8|19373
1690278900000|2023-07-25 09:55:00|1034.4|1034|1034.6|1034.2|1034.8|1034.6|1034.2|1033.8|27092
1690279200000|2023-07-25 10:00:00|1032.8|1032.4|1033.4|1033|1033.4|1033|1032.6|1032.4|18311
1690279500000|2023-07-25 10:05:00|1033.6|1033.2|1034.8|1034.6|1034.8|1034.6|1033.6|1033.2|40694
1690279800000|2023-07-25 10:10:00|1034.6|1034.4|1034.6|1034.2|1034.8|1034.6|1033.6|1033.4|82688
1690280100000|2023-07-25 10:15:00|1034.4|1034.4|1035|1034.8|1035.4|1035.2|1034|1033.6|38235
1690280400000|2023-07-25 10:20:00|1034.8|1034.4|1035.8|1035.4|1035.8|1035.6|1034.2|1033.8|29061
1690280700000|2023-07-25 10:25:00|1035.6|1035.2|1036.4|1036|1036.8|1036.6|1035.4|1035.2|70569
1690281000000|2023-07-25 10:30:00|1036.6|1036.2|1036.4|1036.2|1036.6|1036.2|1036|1035.6|33816
1690281300000|2023-07-25 10:35:00|1036.2|1036|1037.2|1036.8|1037.2|1037|1036.2|1036|46073
1690281600000|2023-07-25 10:40:00|1037|1037|1038|1037.8|1038|1037.8|1037|1036.8|51351
1690281900000|2023-07-25 10:45:00|1038.2|1038|1039.2|1038.8|1039.6|1039.2|1038|1038|27267
1690282200000|2023-07-25 10:50:00|1039|1038.6|1039|1038.8|1039.6|1039.2|1038.8|1038.6|55042
1690282500000|2023-07-25 10:55:00|1039.4|1039|1039.6|1039.2|1039.6|1039.4|1039.2|1038.8|14695
1690282800000|2023-07-25 11:00:00|1040.6|1040.2|1038.6|1038.4|1040.6|1040.2|1038.4|1038|27059
1690283100000|2023-07-25 11:05:00|1038.2|1038|1038|1037.6|1038.2|1038|1036.8|1036.6|36458
1690283400000|2023-07-25 11:10:00|1037.8|1037.4|1038.8|1038.4|1038.8|1038.6|1036.2|1036|31014
1690283700000|2023-07-25 11:15:00|1038.6|1038.6|1038.8|1038.4|1039.2|1038.8|1038|1037.6|45840
1690284000000|2023-07-25 11:20:00|1039.2|1038.6|1039|1038.6|1039.4|1039|1038.6|1038.2|14158
1690284300000|2023-07-25 11:25:00|1038.6|1038.2|1037.4|1037.2|1038.8|1038.6|1037.2|1037|36028
1690284600000|2023-07-25 11:30:00|1037.6|1037.4|1038.6|1038.2|1038.6|1038.4|1037.6|1037.2|35104
1690284900000|2023-07-25 11:35:00|1038.4|1038|1037.6|1037.4|1040.2|1040|1037.6|1037.2|49739
1690285200000|2023-07-25 11:40:00|1037.8|1037.2|1038.6|1038.2|1039|1038.8|1037.6|1037.2|19690
1690285500000|2023-07-25 11:45:00|1039|1038.4|1038.8|1038.4|1039.2|1039|1038.4|1038|26886
1690285800000|2023-07-25 11:50:00|1038.6|1037.8|1038.6|1038.2|1038.8|1038.4|1038.2|1037.8|7547
1690286100000|2023-07-25 11:55:00|1038.8|1038.4|1038.6|1038.4|1039.2|1038.8|1038.6|1038.2|12519
1690286400000|2023-07-25 12:00:00|1038.4|1038|1039|1038.6|1039.2|1039|1038.2|1038|27523
1690286700000|2023-07-25 12:05:00|1039.2|1038.8|1040.2|1039.8|1040.6|1040.2|1039|1038.6|42648
1690287000000|2023-07-25 12:10:00|1039.8|1039.4|1039.8|1039.4|1040|1039.6|1039|1038.6|25276
1690287300000|2023-07-25 12:15:00|1039.6|1039.2|1039.2|1039|1039.8|1039.6|1039|1038.6|59372
1690287600000|2023-07-25 12:20:00|1039|1038.8|1038.6|1038.4|1039|1039|1038.6|1038.4|20329
1690287900000|2023-07-25 12:25:00|1038.8|1038.6|1039.2|1039|1039.4|1039.2|1038.8|1038.4|22370
1690288200000|2023-07-25 12:30:00|1039.4|1039.2|1039.8|1039.6|1040.2|1039.8|1039.2|1038.8|73480
1690288500000|2023-07-25 12:35:00|1040.2|1039.8|1043.4|1043|1043.4|1043|1039.8|1039.6|143400
1690288800000|2023-07-25 12:40:00|1043.6|1043.2|1043.2|1042.8|1045|1044.8|1042.6|1042.2|107458
1690289100000|2023-07-25 12:45:00|1043|1043|1042.8|1042.6|1043.4|1043.2|1042.4|1042.2|39069
1690289400000|2023-07-25 12:50:00|1042.6|1042.4|1041.4|1041|1042.6|1042.4|1040.6|1040.2|34353
1690289700000|2023-07-25 12:55:00|1041.8|1041.2|1042.4|1042|1042.8|1042.4|1041.8|1041|9041
1690290000000|2023-07-25 13:00:00|1042.2|1041.8|1042.8|1042.4|1043|1042.8|1041.6|1041.2|23323
1690290300000|2023-07-25 13:05:00|1043|1042.6|1042.6|1042.2|1043.4|1043|1042.2|1041.8|63147
1690290600000|2023-07-25 13:10:00|1042.4|1042.6|1042|1041.8|1043|1042.8|1042|1041.8|30226
1690290900000|2023-07-25 13:15:00|1042.4|1042|1042.4|1042.2|1042.6|1042.4|1042|1041.8|39628
1690291200000|2023-07-25 13:20:00|1042.6|1042.4|1043|1042.6|1043.2|1043|1042.4|1042.2|28896
1690291500000|2023-07-25 13:25:00|1043.2|1042.8|1044|1043.6|1045|1044.8|1043|1042.8|69582
1690291800000|2023-07-25 13:30:00|1043.8|1043.4|1044.6|1044.2|1044.6|1044.2|1042.8|1042.4|96346
1690292100000|2023-07-25 13:35:00|1044.4|1044|1043.8|1043.6|1044.8|1044.6|1043|1042.8|72463
1690292400000|2023-07-25 13:40:00|1044.2|1043.8|1042.6|1042.2|1044.2|1044|1042.2|1042|62550
1690292700000|2023-07-25 13:45:00|1042.4|1042.4|1041|1040.6|1043.6|1043.4|1040.6|1040.2|88643
1690293000000|2023-07-25 13:50:00|1040.8|1040.4|1042.4|1042|1042.8|1042.4|1040.8|1040.4|31044
1690293300000|2023-07-25 13:55:00|1042.6|1042.2|1043|1042.6|1043.4|1043.2|1042.6|1042.2|96391
1690293600000|2023-07-25 14:00:00|1042.8|1042.4|1043.6|1043.2|1043.6|1043.4|1042.4|1042.2|93203
1690293900000|2023-07-25 14:05:00|1043.4|1043|1043.4|1043|1043.8|1043.6|1043|1042.8|37867
1690294200000|2023-07-25 14:10:00|1043.2|1043.2|1042.4|1042.2|1043.6|1043.2|1042|1041.8|33772
1690294500000|2023-07-25 14:15:00|1042.6|1042|1041.2|1041|1043|1042.8|1041.2|1041|43824
1690294800000|2023-07-25 14:20:00|1041.4|1041.2|1041.2|1041|1041.6|1041.4|1040.8|1040.6|101647
1690295100000|2023-07-25 14:25:00|1041.4|1041.2|1041.4|1041|1042.4|1042.2|1041.2|1041|47723
1690295400000|2023-07-25 14:30:00|1042|1041.6|1040.4|1040|1042.2|1041.8|1040.2|1040|42564
1690295700000|2023-07-25 14:35:00|1040.6|1040.2|1039.4|1038.8|1040.8|1040.6|1036.4|1036|136214
1690296000000|2023-07-25 14:40:00|1039.6|1039|1039.2|1039|1040.4|1040.2|1038.8|1038.4|100423
1690296300000|2023-07-25 14:45:00|1039.4|1038.8|1039.2|1039|1039.6|1039.2|1038.8|1038.6|82089
1690296600000|2023-07-25 14:50:00|1039.6|1038.8|1038.4|1038.2|1039.6|1039.4|1038.2|1038|41628
1690296900000|2023-07-25 14:55:00|1038.2|1038|1038.8|1038.4|1038.8|1038.4|1037.2|1036.8|75493
1690297200000|2023-07-25 15:00:00|1038.6|1038.2|1038.8|1038.4|1038.8|1038.6|1037.6|1037.2|85899
1690297500000|2023-07-25 15:05:00|1038.6|1038.6|1037.8|1037.6|1039.4|1039|1037.6|1037.4|73591
1690297800000|2023-07-25 15:10:00|1038|1037.8|1039.4|1039.2|1039.6|1039.4|1037.4|1037.2|98427
1690298100000|2023-07-25 15:15:00|1039.2|1039|1040.8|1040.6|1040.8|1040.6|1039.2|1038.8|99280
1690298400000|2023-07-25 15:20:00|1040.6|1040.4|1041.8|1041.6|1041.8|1041.6|1040.4|1040.2|102198
1690298700000|2023-07-25 15:25:00|1041.6|1041.4|1040|1039.6|1041.6|1041.4|1039.8|1039.4|86607
1690354800000|2023-07-26 07:00:00|1028.8|1027.2|1029.2|1028|1032.8|1031.2|1023|1021.8|54041
1690355100000|2023-07-26 07:05:00|1029|1027.8|1022|1021|1029.4|1028.4|1019.4|1018.2|227286
1690355400000|2023-07-26 07:10:00|1021.8|1021.2|1037.8|1036.8|1038.6|1037.8|1021.6|1021.2|140916
1690355700000|2023-07-26 07:15:00|1038|1037|1036.2|1035.4|1045.2|1044.6|1036|1035|97712
1690356000000|2023-07-26 07:20:00|1036.4|1035.6|1029.4|1028.6|1039.6|1038.6|1028.8|1027.8|84594
1690356300000|2023-07-26 07:25:00|1029.2|1028|1025.2|1024.8|1029.2|1028|1023|1022.4|108952
1690356600000|2023-07-26 07:30:00|1025|1024.4|1020.4|1020|1028.2|1027.6|1019.8|1019|156412
1690356900000|2023-07-26 07:35:00|1020.6|1020.2|1024|1023.6|1027|1026.6|1020.6|1020.2|87176
1690357200000|2023-07-26 07:40:00|1023.8|1023.2|1026.2|1025.6|1026.4|1025.8|1022.6|1022.2|82520
1690357500000|2023-07-26 07:45:00|1026|1025.4|1030|1029.2|1030.4|1030|1025.8|1025.2|66644
1690357800000|2023-07-26 07:50:00|1029.8|1029.4|1028.6|1028.2|1029.8|1029.6|1025.6|1025|67576
1690358100000|2023-07-26 07:55:00|1029.2|1028.4|1029|1028.6|1030|1029.8|1027.6|1027|41350
1690358400000|2023-07-26 08:00:00|1029.2|1028.8|1033|1032.6|1033.2|1032.6|1028.6|1028.4|84369
1690358700000|2023-07-26 08:05:00|1032.8|1032.4|1031.8|1031.4|1032.8|1032.4|1029.4|1028.8|49094
1690359000000|2023-07-26 08:10:00|1032|1031.6|1034.4|1034|1035.4|1035.2|1030.8|1030.2|111899
1690359300000|2023-07-26 08:15:00|1034.6|1034.2|1035.8|1035.2|1035.8|1035.6|1033.8|1033.2|44430
1690359600000|2023-07-26 08:20:00|1035.6|1035.4|1031|1030.6|1036.6|1036.2|1030.4|1030|80282
1690359900000|2023-07-26 08:25:00|1031.4|1030.8|1026.4|1026|1031.8|1031.4|1026.2|1025.6|48821
1690360200000|2023-07-26 08:30:00|1026.8|1025.8|1026|1025.6|1027.4|1027.2|1025.4|1025|56294
1690360500000|2023-07-26 08:35:00|1025.8|1025.4|1025|1024.6|1026|1025.6|1023.6|1023.2|55849
1690360800000|2023-07-26 08:40:00|1025.6|1025.2|1026.6|1026|1028.2|1027.8|1025.6|1025|34988
1690361100000|2023-07-26 08:45:00|1026.8|1026.2|1028.2|1028|1029.2|1028.6|1026.8|1026.2|15986
1690361400000|2023-07-26 08:50:00|1028.6|1028.2|1029.6|1029.2|1030|1029.6|1028.4|1028|70902
1690361700000|2023-07-26 08:55:00|1029.8|1029.4|1029.6|1029.2|1031|1030.6|1029.2|1028.6|53676
1690362000000|2023-07-26 09:00:00|1029.4|1029.6|1029.8|1029.4|1031.4|1031|1029.4|1029.4|33726
1690362300000|2023-07-26 09:05:00|1029.4|1028.8|1029.4|1029.2|1030|1029.6|1029|1028.8|70704
1690362600000|2023-07-26 09:10:00|1029.6|1029|1030.4|1030|1031|1030.6|1029.4|1029|48379
1690362900000|2023-07-26 09:15:00|1030.6|1030.2|1033.4|1033.2|1033.6|1033.2|1030|1029.4|113490
1690363200000|2023-07-26 09:20:00|1032.8|1033|1035.2|1034.8|1035.4|1034.8|1030.2|1029.8|68585
1690363500000|2023-07-26 09:25:00|1035.4|1034.6|1034.2|1033.6|1036|1035.6|1034|1033.6|88784
1690363800000|2023-07-26 09:30:00|1034.6|1033.8|1033|1032.4|1034.8|1034.2|1032.8|1032.2|22028
1690364100000|2023-07-26 09:35:00|1032.8|1032.2|1030.2|1030|1033|1032.4|1029|1028.4|44367
1690364400000|2023-07-26 09:40:00|1030|1029.6|1029.8|1029.2|1030|1029.8|1029.2|1029|62258
1690364700000|2023-07-26 09:45:00|1030|1029.6|1033.8|1033.4|1037.6|1037|1030|1029.6|86632
1690365000000|2023-07-26 09:50:00|1034.2|1033.6|1035.6|1035.2|1035.6|1035.2|1033.4|1033|44828
1690365300000|2023-07-26 09:55:00|1036.4|1035.4|1036.4|1035.8|1036.8|1036.4|1035.6|1035.2|28673
1690365600000|2023-07-26 10:00:00|1036.2|1036|1038.4|1037.8|1038.4|1038|1036.2|1035.8|35741
1690365900000|2023-07-26 10:05:00|1038.6|1038|1036.2|1035.8|1038.8|1038.2|1035.2|1034.6|35482
1690366200000|2023-07-26 10:10:00|1036|1035.6|1035.4|1035|1037|1036.8|1034.6|1034|25674
1690366500000|2023-07-26 10:15:00|1035.8|1035.2|1037.2|1036.8|1037.8|1037.4|1035.6|1035|14361
1690366800000|2023-07-26 10:20:00|1037|1036.2|1039.4|1038.8|1039.8|1039.6|1036|1035.4|47903
1690367100000|2023-07-26 10:25:00|1039.2|1039|1039.8|1039.4|1040.8|1040.4|1039|1038.6|48976
1690367400000|2023-07-26 10:30:00|1040|1039.6|1040.6|1040.2|1042|1041.8|1039.8|1039.2|46184
1690367700000|2023-07-26 10:35:00|1040.4|1039.8|1045.4|1044.8|1046|1045.8|1040.2|1039.8|91722
1690368000000|2023-07-26 10:40:00|1045.6|1045|1049.4|1049|1049.4|1049|1045.2|1044.6|67436
1690368300000|2023-07-26 10:45:00|1049.2|1048.8|1053.8|1053.4|1057|1056.6|1048.4|1048.2|198688
1690368600000|2023-07-26 10:50:00|1053.6|1054.4|1058.4|1058|1058.6|1058.2|1053|1052.4|108240
1690368900000|2023-07-26 10:55:00|1058.2|1057.8|1058.2|1057.8|1059.4|1058.8|1056|1055.4|77012
1690369200000|2023-07-26 11:00:00|1058.4|1058.2|1060.8|1060.4|1062|1061.6|1058.4|1058.2|79254
1690369500000|2023-07-26 11:05:00|1061|1060.6|1062.6|1062|1062.6|1062.2|1060.8|1060.2|85574
1690369800000|2023-07-26 11:10:00|1063|1062.2|1069|1068.6|1071.4|1070.6|1063|1062|183710
1690370100000|2023-07-26 11:15:00|1068.8|1068.8|1061.6|1061|1070|1069.4|1061.4|1060.8|59990
1690370400000|2023-07-26 11:20:00|1062.2|1061.2|1065.6|1065.2|1068|1067.8|1062.2|1061.2|107556
1690370700000|2023-07-26 11:25:00|1066|1065|1064.6|1064.2|1066.6|1066|1063.6|1063|42204
1690371000000|2023-07-26 11:30:00|1065|1064.6|1066.4|1066|1066.8|1066.2|1062.8|1062.4|57003
1690371300000|2023-07-26 11:35:00|1066.2|1065.8|1062.8|1062.4|1066.2|1066|1062.8|1062.4|24496
1690371600000|2023-07-26 11:40:00|1062.6|1062.6|1059.4|1059|1063|1062.6|1058.2|1057.6|82411
1690371900000|2023-07-26 11:45:00|1059.2|1058.6|1056.8|1056.2|1062|1061.4|1056.6|1056.2|44495
1690372200000|2023-07-26 11:50:00|1056.6|1056|1057.2|1056.6|1057.6|1057|1055.8|1055.2|54314
1690372500000|2023-07-26 11:55:00|1057|1056.4|1054.8|1054.4|1057|1056.6|1053.4|1053|34990
1690372800000|2023-07-26 12:00:00|1055|1054.6|1054.4|1053.8|1056.6|1056|1054.4|1053.8|34574
1690373100000|2023-07-26 12:05:00|1054.2|1053.6|1054|1053.6|1054.4|1054|1052.8|1052.2|35645
1690373400000|2023-07-26 12:10:00|1053.8|1053.4|1053.4|1052.8|1053.8|1053.6|1052.2|1052|40685
1690373700000|2023-07-26 12:15:00|1053.2|1053|1054.2|1053.6|1057.2|1056.8|1053.2|1052.8|26758
1690374000000|2023-07-26 12:20:00|1054|1053.4|1055.8|1055.4|1055.8|1055.4|1053.8|1053.4|24100
1690374300000|2023-07-26 12:25:00|1056|1055.6|1053|1052.4|1056|1055.8|1051.8|1051.2|47439
1690374600000|2023-07-26 12:30:00|1052.8|1052.6|1050.8|1050.4|1052.8|1052.6|1047.8|1047.6|55482
1690374900000|2023-07-26 12:35:00|1050.6|1050.2|1054|1053.4|1054.8|1054.4|1050.6|1050.2|58399
1690375200000|2023-07-26 12:40:00|1053.8|1053.6|1053.8|1053.2|1054|1053.6|1053|1052.4|33487
1690375500000|2023-07-26 12:45:00|1053.6|1053.4|1053.4|1053|1054.8|1054.2|1053|1052.6|24010
1690375800000|2023-07-26 12:50:00|1053.2|1052.8|1053.6|1053.2|1054|1053.6|1053|1052.6|26274
1690376100000|2023-07-26 12:55:00|1053.4|1053|1054.8|1054.4|1055.4|1055|1053.2|1052.8|64892
1690376400000|2023-07-26 13:00:00|1055|1054.2|1054.4|1053.8|1055.8|1055.4|1054.2|1053.8|18137
1690376700000|2023-07-26 13:05:00|1054.2|1054|1054.2|1053.8|1054.4|1054|1053|1052.6|59468
1690377000000|2023-07-26 13:10:00|1054|1054.2|1050.4|1050|1054.8|1054.4|1050|1049.6|41773
1690377300000|2023-07-26 13:15:00|1050.6|1050.2|1051|1050.4|1051.8|1051.4|1050|1049.6|42714
1690377600000|2023-07-26 13:20:00|1050.8|1050.2|1050.4|1050|1051|1050.6|1050|1049.8|43545
1690377900000|2023-07-26 13:25:00|1050.2|1050.2|1049.2|1048.6|1050.4|1050.2|1048|1047.4|36390
1690378200000|2023-07-26 13:30:00|1049.4|1048.8|1054.8|1054.2|1055|1054.8|1047.4|1046.8|61631
1690378500000|2023-07-26 13:35:00|1055|1054.4|1057.2|1056.6|1059|1058.4|1054.8|1054.4|64687
1690378800000|2023-07-26 13:40:00|1057|1056.2|1057.2|1056.8|1057.8|1057.2|1056|1055.4|49463
1690379100000|2023-07-26 13:45:00|1057.4|1057.2|1056.8|1056.4|1058.8|1058.4|1056|1055.8|60674
1690379400000|2023-07-26 13:50:00|1057|1056.6|1058.6|1058.2|1060.2|1059.8|1057|1056.6|152438
1690379700000|2023-07-26 13:55:00|1058.4|1058.8|1059.6|1059|1060.2|1059.8|1058.4|1058|53173
1690380000000|2023-07-26 14:00:00|1059.4|1059.2|1053.6|1053|1060.4|1060|1053.4|1052.8|115384
1690380300000|2023-07-26 14:05:00|1054|1053.6|1053.6|1053.2|1056|1055.8|1053|1052.6|64160
1690380600000|2023-07-26 14:10:00|1053.8|1053.4|1056.2|1055.8|1056.6|1056.2|1053.4|1052.8|31474
1690380900000|2023-07-26 14:15:00|1056.4|1056|1056.4|1056|1057.6|1057.4|1056|1055.6|35862
1690381200000|2023-07-26 14:20:00|1056.8|1056.2|1057|1056.4|1057.8|1057.4|1056|1055.8|53707
1690381500000|2023-07-26 14:25:00|1056.8|1056.6|1058.4|1058.2|1058.4|1058.2|1056.8|1056.4|31909
1690381800000|2023-07-26 14:30:00|1058.6|1058.4|1055.4|1055|1059.4|1058.8|1055.2|1054.8|72426
1690382100000|2023-07-26 14:35:00|1056|1055.6|1058.6|1058.4|1059.2|1059|1055.2|1054.8|67836
1690382400000|2023-07-26 14:40:00|1058.8|1058.6|1055.8|1055.4|1058.8|1058.6|1055.4|1055|49461
1690382700000|2023-07-26 14:45:00|1055.6|1055.2|1056.2|1055.8|1057.2|1056.8|1055.2|1055|114989
1690383000000|2023-07-26 14:50:00|1056|1055.4|1056.4|1056|1056.4|1056.2|1055.4|1055|26771
1690383300000|2023-07-26 14:55:00|1056.2|1056.2|1056|1055.6|1056.6|1056.2|1055.2|1055|42450
1690383600000|2023-07-26 15:00:00|1056.2|1055.8|1057|1056.6|1057|1056.6|1055.2|1055|44419
1690383900000|2023-07-26 15:05:00|1056.8|1055.8|1056.4|1056|1057|1056.8|1055.4|1055|84017
1690384200000|2023-07-26 15:10:00|1056.2|1056.2|1055.6|1055.4|1056.4|1056.2|1055|1054.8|79626
1690384500000|2023-07-26 15:15:00|1055.4|1055.2|1054.4|1054|1056.2|1056|1054.2|1053.8|67320
1690384800000|2023-07-26 15:20:00|1054.2|1054.2|1056|1055.8|1056.6|1056.2|1053.6|1053.2|111895
1690385100000|2023-07-26 15:25:00|1055.8|1055.4|1056.6|1056|1057.2|1056.8|1055.2|1055|102489
1690441200000|2023-07-27 07:00:00|1064.2|1061.2|1060.2|1059.6|1065.6|1064.4|1057.6|1056.6|34081
1690441500000|2023-07-27 07:05:00|1060.4|1059.2|1052.6|1051.6|1060.6|1059.8|1049|1048.2|54201
1690441800000|2023-07-27 07:10:00|1053.8|1051.8|1051.6|1051|1054|1053|1049.6|1048.6|34064
1690442100000|2023-07-27 07:15:00|1051.4|1050.4|1051.4|1050.8|1051.6|1050.8|1046|1045.4|85306
1690442400000|2023-07-27 07:20:00|1051.6|1051|1053|1052.2|1054.6|1053.8|1051.2|1050.4|35802
1690442700000|2023-07-27 07:25:00|1052.8|1052|1051|1050.4|1053.8|1053.2|1050.4|1050|64169
1690443000000|2023-07-27 07:30:00|1051.2|1050.6|1050.8|1050.2|1055.4|1055|1050.2|1050|56149
1690443300000|2023-07-27 07:35:00|1051|1050.4|1047.6|1047.2|1052.4|1051.8|1046.8|1046.4|61285
1690443600000|2023-07-27 07:40:00|1047.4|1047.4|1048.6|1048.4|1048.8|1048.6|1047|1046.6|61533
1690443900000|2023-07-27 07:45:00|1048.4|1047.8|1047.4|1047|1048.6|1048.4|1044.6|1044.2|95357
1690444200000|2023-07-27 07:50:00|1047.2|1046.6|1047.6|1047|1049.8|1049.4|1046.6|1046|35764
1690444500000|2023-07-27 07:55:00|1048|1047.2|1049.6|1049|1050.6|1050.2|1047.4|1047|38436
1690444800000|2023-07-27 08:00:00|1049.8|1049.2|1052.8|1052.2|1052.8|1052.2|1049.4|1048.8|30200
1690445100000|2023-07-27 08:05:00|1052.6|1052|1054.8|1054.2|1054.8|1054.4|1051.2|1050.8|51468
1690445400000|2023-07-27 08:10:00|1054.6|1054.4|1053.4|1053|1055.8|1055.4|1053.4|1053|56434
1690445700000|2023-07-27 08:15:00|1053.6|1053.4|1053.6|1053.2|1054.6|1054|1052.2|1051.8|34275
1690446000000|2023-07-27 08:20:00|1053.8|1054|1054.6|1054.4|1056.2|1055.6|1053.6|1053.2|30820
1690446300000|2023-07-27 08:25:00|1054.8|1054.6|1049.8|1049.2|1055.4|1055|1049.8|1049.2|38270
1690446600000|2023-07-27 08:30:00|1049.6|1049|1048|1047.4|1051|1050.4|1045.4|1045|76527
1690446900000|2023-07-27 08:35:00|1047.8|1047.6|1043.6|1043|1048.2|1047.8|1043.2|1042.8|62774
1690447200000|2023-07-27 08:40:00|1043.8|1043.2|1046|1045.6|1046.2|1045.6|1043.4|1043|30718
1690447500000|2023-07-27 08:45:00|1045.8|1045.4|1047|1046.4|1047|1046.4|1044.2|1044|55513
1690447800000|2023-07-27 08:50:00|1046.8|1046.6|1046.2|1045.8|1047.4|1047|1045.4|1045.2|21930
1690448100000|2023-07-27 08:55:00|1046.4|1045.6|1047.2|1046.6|1048.6|1048.4|1046|1045.6|33462
1690448400000|2023-07-27 09:00:00|1047.4|1046.8|1048.2|1047.8|1048.2|1047.8|1046.2|1045.6|16862
1690448700000|2023-07-27 09:05:00|1048.4|1048|1048.8|1048.4|1049.6|1049.2|1048|1047.4|29425
1690449000000|2023-07-27 09:10:00|1048.6|1048.2|1047.4|1047|1050|1049.6|1047.4|1047|93808
1690449300000|2023-07-27 09:15:00|1047.2|1047.4|1046.8|1046.4|1048.4|1048|1045.6|1045.2|87876
1690449600000|2023-07-27 09:20:00|1047.6|1046.6|1049|1048.6|1049.4|1049|1047.6|1046.6|13659
1690449900000|2023-07-27 09:25:00|1049.6|1048.8|1047.6|1047|1050|1049.6|1047.4|1047|21051
1690450200000|2023-07-27 09:30:00|1047.4|1047.2|1047|1046.6|1047.8|1047.6|1045.6|1045.2|31551
1690450500000|2023-07-27 09:35:00|1046.8|1046.4|1046.2|1045.8|1047|1046.6|1046|1045.4|20536
1690450800000|2023-07-27 09:40:00|1046.4|1046|1046.4|1046|1047.6|1047.2|1045|1044.6|24099
1690451100000|2023-07-27 09:45:00|1046.6|1046.2|1048.6|1048|1048.6|1048.2|1046|1045.6|12025
1690451400000|2023-07-27 09:50:00|1048.4|1048.2|1049|1048.6|1049.6|1049.2|1048.4|1048|14758
1690451700000|2023-07-27 09:55:00|1049.2|1048.8|1048.8|1048.4|1050|1049.6|1048.8|1048.4|21136
1690452000000|2023-07-27 10:00:00|1049.2|1048.6|1049.6|1049.2|1050|1049.8|1048.8|1048.4|17877
1690452300000|2023-07-27 10:05:00|1049.4|1049|1049.8|1049.2|1051|1050.6|1048.4|1048.2|36427
1690452600000|2023-07-27 10:10:00|1050|1049.4|1050.4|1050|1050.6|1050.2|1049.4|1049|5209
1690452900000|2023-07-27 10:15:00|1050.6|1050.2|1050|1049.6|1050.6|1050.2|1049.4|1049|28231
1690453200000|2023-07-27 10:20:00|1050.4|1049.8|1048.6|1048.2|1051|1050.6|1048.4|1048.2|16157
1690453500000|2023-07-27 10:25:00|1048.8|1048.4|1047.4|1047.2|1049.6|1049.4|1047.4|1047|20836
1690453800000|2023-07-27 10:30:00|1047.6|1047.4|1046.6|1046.2|1047.6|1047.4|1046.4|1046|29270
1690454100000|2023-07-27 10:35:00|1047.4|1047|1047.8|1047.4|1048.4|1048|1047|1046.8|21663
1690454400000|2023-07-27 10:40:00|1048|1047.6|1047.8|1047.4|1048.4|1048.2|1047.8|1047.4|16984
1690454700000|2023-07-27 10:45:00|1047.6|1047.6|1048.4|1048|1048.4|1048|1047|1046.6|28567
1690455000000|2023-07-27 10:50:00|1048|1047.8|1048.2|1047.8|1048.4|1048|1047.4|1046.8|46890
1690455300000|2023-07-27 10:55:00|1048.4|1048|1048.8|1048.4|1048.8|1048.4|1047.6|1047.2|52119
1690455600000|2023-07-27 11:00:00|1048.4|1048.2|1047.4|1047|1048.8|1048.6|1047.2|1046.6|45972
1690455900000|2023-07-27 11:05:00|1047.6|1047.2|1047.4|1047|1048.8|1048.2|1047.2|1046.8|25118
1690456200000|2023-07-27 11:10:00|1047.6|1047.2|1045.6|1045.2|1048|1047.6|1045.4|1045|15282
1690456500000|2023-07-27 11:15:00|1045.8|1045.4|1045.4|1045|1046.6|1046.2|1045.4|1045|33780
1690456800000|2023-07-27 11:20:00|1045.2|1044.8|1044.4|1044.2|1046.4|1046.2|1044.2|1043.8|32175
1690457100000|2023-07-27 11:25:00|1044.6|1044.4|1047.8|1047.4|1048.2|1047.6|1044.6|1044.2|15083
1690457400000|2023-07-27 11:30:00|1048|1047.6|1049.2|1048.8|1049.2|1048.8|1047.4|1047|14957
1690457700000|2023-07-27 11:35:00|1049|1048.6|1048.8|1048.2|1050.4|1050|1048.6|1048|20655
1690458000000|2023-07-27 11:40:00|1049|1048.4|1049.2|1048.8|1050.2|1050|1049|1048.2|29062
1690458300000|2023-07-27 11:45:00|1049|1049|1049|1048.6|1049.2|1049|1048.4|1048|12010
1690458600000|2023-07-27 11:50:00|1049.2|1048.8|1050|1049.4|1050|1049.6|1048.6|1048.2|26940
1690458900000|2023-07-27 11:55:00|1049.8|1049.2|1048.6|1048.2|1050.6|1050.4|1048.4|1048.2|22364
1690459200000|2023-07-27 12:00:00|1048.4|1048|1045.6|1045.2|1049.4|1049|1045.6|1045.2|27425
1690459500000|2023-07-27 12:05:00|1045.8|1045.4|1044.8|1044.4|1046|1045.6|1044.6|1044|92923
1690459800000|2023-07-27 12:10:00|1044.6|1044.2|1045.6|1045|1045.6|1045.4|1044.6|1044.2|83232
1690460100000|2023-07-27 12:15:00|1045.4|1044.8|1046.4|1046|1046.8|1046.4|1044.8|1044.2|50032
1690460400000|2023-07-27 12:20:00|1046.2|1045.8|1041|1040.6|1046.4|1046|1039.6|1039.2|44418
1690460700000|2023-07-27 12:25:00|1041.2|1040.4|1031.6|1030.8|1042.6|1042|1031.6|1030.6|105693
1690461000000|2023-07-27 12:30:00|1031.4|1030.6|1018.8|1018.4|1034|1033.2|1018.8|1018.4|180850
1690461300000|2023-07-27 12:35:00|1019|1018|1022.8|1022.2|1027.2|1026.6|1013.8|1013.2|135878
1690461600000|2023-07-27 12:40:00|1023.4|1022.8|1010.4|1009.6|1028.6|1027.8|1006.2|1005.4|202043
1690461900000|2023-07-27 12:45:00|1010.6|1009.8|1023|1022.4|1025.2|1024.4|1010.4|1009.8|86530
1690462200000|2023-07-27 12:50:00|1022.8|1022|1020.6|1020|1023|1022.4|1017.4|1016.6|101110
1690462500000|2023-07-27 12:55:00|1021.8|1020.2|1024.8|1024.2|1026.8|1026.2|1019.8|1019|126007
1690462800000|2023-07-27 13:00:00|1025|1024.8|1018.8|1018.2|1026|1025.6|1018.8|1018.2|171874
1690463100000|2023-07-27 13:05:00|1018.6|1018.4|1020.2|1019.6|1023.8|1023.2|1017.4|1017|134372
1690463400000|2023-07-27 13:10:00|1020|1019.4|1021.4|1021|1021.8|1021.4|1019.2|1018.8|42921
1690463700000|2023-07-27 13:15:00|1021.6|1021.2|1024.6|1024.2|1025|1024.4|1021|1020.8|85070
1690464000000|2023-07-27 13:20:00|1024.4|1023.4|1023.8|1023.4|1025.8|1025.4|1023.4|1023.2|76294
1690464300000|2023-07-27 13:25:00|1024|1023.6|1029.6|1029.2|1029.8|1029.6|1023.4|1023.2|115724
1690464600000|2023-07-27 13:30:00|1029.2|1029|1024.6|1024.2|1031.2|1030.8|1022.8|1022.4|95410
1690464900000|2023-07-27 13:35:00|1024.8|1024.4|1024.8|1024.4|1027|1026.6|1023.2|1022.8|58911
1690465200000|2023-07-27 13:40:00|1024.4|1024|1024.6|1024.2|1025.6|1025.2|1023.4|1023|33137
1690465500000|2023-07-27 13:45:00|1024.8|1024.4|1025|1024.6|1026.2|1025.6|1023.2|1022.8|80718
1690465800000|2023-07-27 13:50:00|1025.4|1024.8|1026|1025.6|1027.4|1027.2|1025|1024.8|85008
1690466100000|2023-07-27 13:55:00|1026.4|1025.8|1023.8|1023.2|1026.6|1026.2|1023.6|1023.2|54245
1690466400000|2023-07-27 14:00:00|1024|1023.4|1020.2|1019.8|1024|1023.4|1019.8|1019.4|99999
1690466700000|2023-07-27 14:05:00|1020|1020|1020.2|1019.8|1021.2|1020.6|1019.6|1019.2|73255
1690467000000|2023-07-27 14:10:00|1020.4|1019.6|1021.4|1021|1022|1021.4|1020|1019.6|42489
1690467300000|2023-07-27 14:15:00|1021.6|1020.8|1023.6|1023.2|1024.4|1023.8|1021.6|1020.8|45212
1690467600000|2023-07-27 14:20:00|1024|1023.4|1023.6|1023.2|1024|1023.8|1022|1021.6|71213
1690467900000|2023-07-27 14:25:00|1023.4|1022.8|1023.2|1022.6|1023.8|1023.4|1022|1021.6|26231
1690468200000|2023-07-27 14:30:00|1023|1022.4|1025|1024.6|1025.2|1024.8|1022.4|1022|31671
1690468500000|2023-07-27 14:35:00|1024.8|1024.8|1027.4|1027|1027.6|1027.4|1024.8|1024.8|65245
1690468800000|2023-07-27 14:40:00|1027.2|1026.8|1027.4|1027|1027.6|1027.4|1026.4|1026.2|43697
1690469100000|2023-07-27 14:45:00|1027.2|1026.8|1028.2|1027.8|1030|1029.6|1027.2|1026.8|72371
1690469400000|2023-07-27 14:50:00|1028.4|1028|1026.4|1026.2|1028.4|1028|1025.4|1025|64704
1690469700000|2023-07-27 14:55:00|1026.6|1026.4|1023.6|1023.2|1026.6|1026.4|1023.6|1023.2|47120
1690470000000|2023-07-27 15:00:00|1023.4|1023|1021.2|1020.6|1024.2|1023.8|1020|1019.4|76751
1690470300000|2023-07-27 15:05:00|1021|1020.8|1021.2|1020.8|1022.2|1021.8|1019.6|1019.4|125428
1690470600000|2023-07-27 15:10:00|1021.4|1021|1020|1019.4|1021.8|1021.4|1019.4|1019.2|94895
1690470900000|2023-07-27 15:15:00|1019.8|1019.6|1019.4|1019.2|1020.6|1020.2|1019.2|1018.8|60485
1690471200000|2023-07-27 15:20:00|1019.8|1019.4|1021.6|1021.4|1021.8|1021.4|1019.8|1019.4|83654
1690471500000|2023-07-27 15:25:00|1021.4|1021.2|1020.8|1020.6|1021.6|1021.2|1020|1019.8|71401
1690527600000|2023-07-28 07:00:00|1017.8|1016.6|1023.6|1022.6|1024.2|1023.2|1017.8|1016.6|104344
1690527900000|2023-07-28 07:05:00|1024|1022.8|1018.6|1018|1026.6|1025.6|1018.4|1018|34795
1690528200000|2023-07-28 07:10:00|1019|1018.2|1020.6|1019.8|1023|1022.2|1018.8|1018.2|35645
1690528500000|2023-07-28 07:15:00|1020.8|1020|1021.8|1021.4|1022|1021.8|1018.8|1018.4|49625
1690528800000|2023-07-28 07:20:00|1022.2|1021.6|1022.2|1021.6|1023|1022.6|1021|1020.6|42748
1690529100000|2023-07-28 07:25:00|1022.6|1021.8|1019.8|1019.4|1022.6|1022|1019.6|1019.2|42584
1690529400000|2023-07-28 07:30:00|1020|1019.2|1017.6|1017|1020|1019.6|1016.6|1016|58176
1690529700000|2023-07-28 07:35:00|1018|1017.2|1019.8|1019.4|1020.4|1020|1017.6|1017.2|62106
1690530000000|2023-07-28 07:40:00|1020.2|1019.6|1018.6|1018.2|1021|1020.8|1018.4|1018|36904
1690530300000|2023-07-28 07:45:00|1018.8|1018|1018.8|1018.4|1019.6|1019|1017.8|1017.2|41518
1690530600000|2023-07-28 07:50:00|1018.6|1018.2|1018.6|1018.2|1019|1018.6|1018|1017.6|36423
1690530900000|2023-07-28 07:55:00|1018.4|1017.8|1018.4|1018|1019|1018.6|1017.6|1017.2|23539
1690531200000|2023-07-28 08:00:00|1018.2|1018.6|1019|1018.6|1019.6|1019.2|1018|1017.6|31665
1690531500000|2023-07-28 08:05:00|1018.8|1018.2|1018.4|1018|1019.2|1018.8|1018.2|1018|60311
1690531800000|2023-07-28 08:10:00|1018.2|1018.2|1017.4|1017|1018.8|1018.4|1017.4|1017|62633
1690532100000|2023-07-28 08:15:00|1017.2|1016.8|1016.2|1015.8|1017.6|1017.2|1015.2|1015|41839
1690532400000|2023-07-28 08:20:00|1016.4|1016.2|1015.8|1015.4|1017.6|1017.2|1015.2|1015|41046
1690532700000|2023-07-28 08:25:00|1016.2|1015.8|1016.6|1016.2|1017.6|1017.4|1015.4|1015.2|22257
1690533000000|2023-07-28 08:30:00|1016.8|1016.4|1019.4|1019|1019.4|1019|1016.6|1016.4|42709
1690533300000|2023-07-28 08:35:00|1019.2|1019.2|1021.6|1021.2|1021.8|1021.6|1018.8|1018.4|34020
1690533600000|2023-07-28 08:40:00|1021.4|1021.4|1022.4|1022|1022.8|1022.4|1020.8|1020.4|33713
1690533900000|2023-07-28 08:45:00|1022.2|1021.8|1025|1024.4|1025|1024.6|1022.2|1021.8|33553
1690534200000|2023-07-28 08:50:00|1024.8|1024|1022.6|1022|1025|1024.8|1022|1021.6|28850
1690534500000|2023-07-28 08:55:00|1022.4|1021.6|1023|1022.6|1024.2|1023.8|1022.2|1021.6|73379
1690534800000|2023-07-28 09:00:00|1023.2|1022.8|1024.2|1023.8|1024.6|1024|1022.8|1022.4|53280
1690535100000|2023-07-28 09:05:00|1024|1023.6|1024.6|1024.2|1025|1024.8|1023.2|1022.8|27130
1690535400000|2023-07-28 09:10:00|1024.8|1024.4|1024.8|1024.6|1025.6|1025.2|1024.4|1024|42929
1690535700000|2023-07-28 09:15:00|1025|1024.4|1025|1024.6|1025|1024.8|1024.2|1023.8|32855
1690536000000|2023-07-28 09:20:00|1024.8|1024.4|1023|1022.6|1024.8|1024.6|1022.2|1021.6|43828
1690536300000|2023-07-28 09:25:00|1022.8|1022.4|1022.4|1022|1023|1022.6|1020.2|1020|24897
1690536600000|2023-07-28 09:30:00|1022.2|1021.8|1022.4|1022|1022.4|1022|1021.4|1021|30242
1690536900000|2023-07-28 09:35:00|1022.2|1021.8|1021.8|1021.4|1022.4|1022|1021.2|1020.8|14568
1690537200000|2023-07-28 09:40:00|1021.6|1021.2|1019.6|1019.2|1021.6|1021.2|1019.4|1019.2|34845
1690537500000|2023-07-28 09:45:00|1019.4|1019|1020.4|1020|1020.4|1020.2|1017|1016.6|59416
1690537800000|2023-07-28 09:50:00|1020.2|1019.6|1019.4|1019.2|1020.4|1019.8|1019.2|1018.8|29424
1690538100000|2023-07-28 09:55:00|1019.6|1019|1019.4|1019.2|1020|1019.6|1019.2|1018.8|34830
1690538400000|2023-07-28 10:00:00|1019.6|1019|1019.4|1019|1020.8|1020.6|1019.2|1019|26350
1690538700000|2023-07-28 10:05:00|1019.2|1018.8|1019.6|1019.2|1020.2|1019.8|1019|1018.4|14268
1690539000000|2023-07-28 10:10:00|1019.8|1019.4|1018.8|1018.4|1019.8|1019.4|1018.8|1018.4|3992
1690539300000|2023-07-28 10:15:00|1018.6|1018.2|1019|1018.6|1019.4|1019.2|1018.6|1018.2|22237
1690539600000|2023-07-28 10:20:00|1019.2|1018.8|1019.8|1019.4|1020.6|1020|1018.8|1018.6|24166
1690539900000|2023-07-28 10:25:00|1019.4|1019|1018|1017.8|1019.4|1019|1018|1017.6|30962
1690540200000|2023-07-28 10:30:00|1017.8|1017.4|1017|1016.6|1018.2|1018|1016.4|1016|60315
1690540500000|2023-07-28 10:35:00|1016.8|1016.2|1016|1015.8|1017|1016.4|1015.4|1015|36382
1690540800000|2023-07-28 10:40:00|1015.8|1015.6|1016|1015.6|1016|1015.8|1015.2|1015|42784
1690541100000|2023-07-28 10:45:00|1015.8|1015.4|1016.2|1015.8|1016.4|1016|1015.8|1015.4|15246
1690541400000|2023-07-28 10:50:00|1016.4|1016|1016.6|1016.2|1017.2|1016.8|1015.8|1015.6|21426
1690541700000|2023-07-28 10:55:00|1016.2|1016|1017|1016.6|1017|1016.6|1016|1015.6|16853
1690542000000|2023-07-28 11:00:00|1016.8|1016.2|1016.6|1016.2|1016.8|1016.6|1016|1015.6|301181
1690542300000|2023-07-28 11:05:00|1016.8|1016.4|1016.8|1016.6|1017.4|1017|1016.4|1016|30063
1690542600000|2023-07-28 11:10:00|1017|1016.8|1017|1016.6|1017.6|1017.2|1016.6|1016.4|35149
1690542900000|2023-07-28 11:15:00|1016.8|1016.8|1018.4|1018|1018.4|1018|1016.8|1016.6|7188
1690543200000|2023-07-28 11:20:00|1018.2|1017.8|1017.4|1017|1018.4|1017.8|1017|1016.6|22768
1690543500000|2023-07-28 11:25:00|1017.2|1016.8|1016.6|1016.2|1017.2|1016.8|1015.8|1015.4|22478
1690543800000|2023-07-28 11:30:00|1016.4|1016.4|1017.2|1016.6|1017.8|1017.4|1016.4|1016.2|15509
1690544100000|2023-07-28 11:35:00|1017|1016.8|1015.4|1015|1017.2|1016.8|1015|1014.6|83702
1690544400000|2023-07-28 11:40:00|1015.6|1015.2|1017|1016.6|1017.2|1016.8|1015.4|1015|22379
1690544700000|2023-07-28 11:45:00|1017.2|1016.8|1019|1018.8|1019|1018.8|1016.8|1016.4|18204
1690545000000|2023-07-28 11:50:00|1019.2|1018.6|1019.2|1018.8|1019.6|1019.2|1018.8|1018.4|10782
1690545300000|2023-07-28 11:55:00|1018.8|1018.6|1018.6|1018.4|1019|1018.6|1018.4|1018.2|4810
1690545600000|2023-07-28 12:00:00|1018.4|1018|1019.6|1019.2|1020|1019.6|1017.4|1017.2|23974
1690545900000|2023-07-28 12:05:00|1019.4|1019.4|1019.2|1018.8|1019.8|1019.4|1018.8|1018.6|27189
1690546200000|2023-07-28 12:10:00|1019|1018.6|1018.2|1017.8|1019|1018.6|1018|1017.6|9786
1690546500000|2023-07-28 12:15:00|1018.4|1018|1018.8|1018.4|1018.8|1018.6|1018.2|1018|7264
1690546800000|2023-07-28 12:20:00|1019|1018.6|1019.8|1019.6|1020.2|1019.8|1018.6|1018.4|12695
1690547100000|2023-07-28 12:25:00|1020.6|1020.2|1021.2|1020.4|1021.2|1020.8|1020.2|1019.8|20710
1690547400000|2023-07-28 12:30:00|1021.4|1020.6|1021.4|1021|1021.6|1021.4|1020.6|1020|18395
1690547700000|2023-07-28 12:35:00|1021.2|1020.8|1019.6|1019.4|1022.2|1022|1019.6|1019.2|50482
1690548000000|2023-07-28 12:40:00|1019.8|1019.2|1018.6|1018.2|1019.8|1019.2|1017.4|1017|67681
1690548300000|2023-07-28 12:45:00|1018.8|1018.4|1017.4|1017|1018.8|1018.4|1017|1016.6|38749
1690548600000|2023-07-28 12:50:00|1017.6|1017.2|1018.8|1018.4|1018.8|1018.4|1017.4|1017|27169
1690548900000|2023-07-28 12:55:00|1018.6|1018.2|1019.8|1019.4|1020.6|1020.2|1018.4|1018.2|23541
1690549200000|2023-07-28 13:00:00|1019.6|1019.6|1020|1019.6|1021.2|1020.8|1019.4|1019|18929
1690549500000|2023-07-28 13:05:00|1020.2|1019.8|1018.4|1018|1020.2|1020|1018.2|1017.8|8553
1690549800000|2023-07-28 13:10:00|1018.2|1017.8|1017.6|1017.2|1018.4|1018|1017.4|1017|5919
1690550100000|2023-07-28 13:15:00|1017.4|1017|1017.6|1017.2|1017.8|1017.4|1017|1016.6|56924
1690550400000|2023-07-28 13:20:00|1018|1017.6|1017.4|1017|1018|1017.6|1016.8|1016.4|22868
1690550700000|2023-07-28 13:25:00|1017.2|1017.2|1018.8|1018.4|1018.8|1018.6|1017.2|1016.8|10507
1690551000000|2023-07-28 13:30:00|1018.6|1018.2|1016.8|1016.4|1020.2|1020|1016.8|1016.4|43257
1690551300000|2023-07-28 13:35:00|1016.6|1016|1015.6|1015.2|1016.6|1016.2|1013.4|1013|76819
1690551600000|2023-07-28 13:40:00|1015.8|1015|1014.2|1013.8|1016.4|1016|1013.4|1013|38147
1690551900000|2023-07-28 13:45:00|1014.4|1014|1016.4|1016|1016.6|1016|1014.2|1013.8|9147
1690552200000|2023-07-28 13:50:00|1016.6|1016.2|1015.4|1015.2|1016.8|1016.4|1015.4|1015|8760
1690552500000|2023-07-28 13:55:00|1016|1015|1015.6|1015.2|1016.2|1015.8|1015.4|1015|16181
1690552800000|2023-07-28 14:00:00|1016|1015.6|1015.2|1014.8|1016|1015.6|1014.6|1014|40964
1690553100000|2023-07-28 14:05:00|1015|1014.6|1014.2|1014|1015.2|1014.8|1014|1013.8|66285
1690553400000|2023-07-28 14:10:00|1014|1013.8|1013|1012.8|1014.2|1013.8|1012.6|1012.2|70014
1690553700000|2023-07-28 14:15:00|1013.2|1013|1013|1012.8|1013.8|1013.4|1012.2|1012|22620
1690554000000|2023-07-28 14:20:00|1012.8|1012.6|1012.6|1012.2|1013.6|1013.4|1012.4|1012.2|35657
1690554300000|2023-07-28 14:25:00|1013|1012.6|1012.4|1012|1013.2|1013|1011.8|1011.4|90366
1690554600000|2023-07-28 14:30:00|1012.2|1012.2|1012.8|1012.6|1013.4|1013.2|1012.2|1012|69326
1690554900000|2023-07-28 14:35:00|1012.6|1012.4|1011.8|1011.4|1012.6|1012.4|1010.6|1010.4|39875
1690555200000|2023-07-28 14:40:00|1011.6|1011|1010.4|1010|1011.6|1011.2|1010.4|1010|33033
1690555500000|2023-07-28 14:45:00|1010|1010.2|1010|1009.8|1010|1010.2|1009.4|1009.2|103284
1690555800000|2023-07-28 14:50:00|1010.2|1010|1009.2|1008.8|1010.6|1010.4|1008.8|1008.4|87482
1690556100000|2023-07-28 14:55:00|1009.4|1009|1009.6|1009.4|1010.2|1010|1009.4|1009|56436
1690556400000|2023-07-28 15:00:00|1009.8|1009.6|1009.8|1009.6|1010|1009.8|1009.2|1009|41898
1690556700000|2023-07-28 15:05:00|1010|1009.8|1009.8|1009.6|1010.2|1009.8|1009.4|1009|40478
1690557000000|2023-07-28 15:10:00|1009.6|1009.4|1010.6|1010.2|1010.6|1010.4|1008.8|1008.6|96929
1690557300000|2023-07-28 15:15:00|1010.8|1010.4|1011.4|1011.2|1011.4|1011.2|1010.6|1010.2|67753
1690557600000|2023-07-28 15:20:00|1011.6|1011.4|1011.6|1011.2|1012|1011.8|1011|1010.6|57483
1690557900000|2023-07-28 15:25:00|1011.8|1011.6|1010.4|1010.2|1011.8|1011.6|1010.4|1010|170325
1690786800000|2023-07-31 07:00:00|1014.2|1013|1015.8|1015|1018.4|1017.6|1011.4|1010.4|73489
1690787100000|2023-07-31 07:05:00|1015.6|1014.8|1009|1008.6|1015.6|1014.8|1008|1007.6|61957
1690787400000|2023-07-31 07:10:00|1009.2|1008.4|1011|1010.6|1011.2|1010.8|1006|1005.2|68023
1690787700000|2023-07-31 07:15:00|1010.8|1010.2|1011.4|1010.8|1013.6|1013|1010.8|1010.2|18345
1690788000000|2023-07-31 07:20:00|1011.2|1010.6|1010.4|1009.8|1011.2|1010.6|1009.2|1008.4|57473
1690788300000|2023-07-31 07:25:00|1010|1010|1013.6|1013.2|1013.6|1013.4|1009.4|1009|28515
1690788600000|2023-07-31 07:30:00|1014|1013.4|1013.8|1013.2|1015.4|1015|1013.4|1013|54423
1690788900000|2023-07-31 07:35:00|1013.6|1013.4|1011.4|1011|1014.2|1013.8|1010.2|1009.6|31864
1690789200000|2023-07-31 07:40:00|1011.2|1010.6|1011.2|1010.8|1011.8|1011.4|1010.4|1010|25889
1690789500000|2023-07-31 07:45:00|1011|1010.6|1010.6|1010|1011.4|1011|1009.8|1009.4|30785
1690789800000|2023-07-31 07:50:00|1010.8|1010.2|1011.8|1011.4|1012|1011.8|1010.8|1010|13702
1690790100000|2023-07-31 07:55:00|1012|1011.6|1010.8|1010.4|1012|1011.8|1010.6|1010|3776
1690790400000|2023-07-31 08:00:00|1010.6|1010.2|1010.2|1009.8|1011.4|1011|1009.6|1009|23336
1690790700000|2023-07-31 08:05:00|1009.8|1010|1009.6|1009.2|1010|1010|1008.8|1008.4|23131
1690791000000|2023-07-31 08:10:00|1009.8|1009.4|1011.2|1010.8|1011.4|1011|1009.8|1009.4|11562
1690791300000|2023-07-31 08:15:00|1011.4|1011|1010.2|1009.8|1011.4|1011|1010.2|1009.8|27944
1690791600000|2023-07-31 08:20:00|1010.4|1010|1009.6|1009.2|1010.8|1010.6|1009.6|1009.2|20440
1690791900000|2023-07-31 08:25:00|1009.4|1009|1010.6|1010.2|1010.6|1010.2|1009.2|1009|33465
1690792200000|2023-07-31 08:30:00|1011|1010.6|1010.4|1010|1011.6|1011.2|1010.4|1010|16597
1690792500000|2023-07-31 08:35:00|1010|1009.6|1008.6|1008.2|1010.4|1010|1008.6|1008.2|54165
1690792800000|2023-07-31 08:40:00|1008.4|1008|1010|1009.6|1010.4|1010|1008.4|1008|15801
1690793100000|2023-07-31 08:45:00|1009.8|1009.4|1010.2|1009.8|1010.2|1009.8|1009.4|1009|13835
1690793400000|2023-07-31 08:50:00|1010.4|1010|1012.8|1012.4|1013.2|1012.8|1010.2|1009.8|60781
1690793700000|2023-07-31 08:55:00|1013|1012.6|1011|1010.6|1013|1012.6|1010.6|1010.2|13871
1690794000000|2023-07-31 09:00:00|1010.8|1010.4|1011.8|1011.2|1012.4|1012|1010.6|1010.2|33047
1690794300000|2023-07-31 09:05:00|1011.6|1011.4|1014|1013.8|1014|1013.8|1011.6|1011.2|12217
1690794600000|2023-07-31 09:10:00|1014.4|1014|1012.2|1011.8|1014.4|1014|1012|1011.6|17508
1690794900000|2023-07-31 09:15:00|1012.4|1012|1011.8|1011.4|1012.8|1012.6|1011.6|1011.2|3401
1690795200000|2023-07-31 09:20:00|1012|1011.6|1010.8|1010.4|1012|1011.6|1010.6|1010.2|6843
1690795500000|2023-07-31 09:25:00|1011|1010.6|1010.4|1010|1011.6|1011.2|1010.2|1010|23292
1690795800000|2023-07-31 09:30:00|1010.2|1010.2|1010.4|1010|1010.8|1010.6|1009.6|1009.4|31116
1690796100000|2023-07-31 09:35:00|1010.2|1009.8|1010.2|1009.8|1010.8|1010.6|1009.8|1009.4|11072
1690796400000|2023-07-31 09:40:00|1010|1009.6|1011|1010.6|1011.4|1011|1009.8|1009.4|11343
1690796700000|2023-07-31 09:45:00|1010.6|1010.4|1011.2|1010.8|1012|1011.6|1010.6|1010|19032
1690797000000|2023-07-31 09:50:00|1011|1010.6|1010.8|1010.4|1011.2|1010.8|1010.2|1010|12826
1690797300000|2023-07-31 09:55:00|1010.6|1010|1011.4|1011|1011.4|1011.2|1010.4|1010|11488
1690797600000|2023-07-31 10:00:00|1011.2|1010.8|1011|1010.6|1011.4|1011.2|1010.6|1010.2|18132
1690797900000|2023-07-31 10:05:00|1011.2|1010.8|1013|1012.6|1013|1012.6|1011|1010.4|6876
1690798200000|2023-07-31 10:10:00|1012.8|1012.2|1012.2|1011.8|1013.4|1013|1012|1011.8|16289
1690798500000|2023-07-31 10:15:00|1012.6|1012|1013.4|1013|1013.4|1013|1012.6|1011.8|21499
1690798800000|2023-07-31 10:20:00|1014|1013.6|1013|1012.6|1014|1013.6|1013|1012.4|27930
1690799100000|2023-07-31 10:25:00|1012.8|1012.4|1013.6|1013.4|1013.8|1013.4|1012.8|1012.4|17437
1690799400000|2023-07-31 10:30:00|1013.4|1013.2|1013|1012.8|1013.6|1013.2|1012.8|1012.4|19622
1690799700000|2023-07-31 10:35:00|1013.2|1013|1012.4|1012.2|1013.2|1013|1012.4|1012|13514
1690800000000|2023-07-31 10:40:00|1012.6|1012.4|1013.2|1012.8|1013.2|1012.8|1012.4|1012.2|16718
1690800300000|2023-07-31 10:45:00|1013.4|1013|1013.2|1013|1013.8|1013.4|1013|1012.6|19652
1690800600000|2023-07-31 10:50:00|1013.4|1013.2|1013.4|1013.2|1014|1013.6|1013.4|1013.2|8946
1690800900000|2023-07-31 10:55:00|1013.2|1013|1013|1012.6|1013.4|1013.2|1013|1012.6|12704
1690801200000|2023-07-31 11:00:00|1012.6|1012.2|1012.4|1012|1013|1012.6|1011.2|1010.8|33065
1690801500000|2023-07-31 11:05:00|1012.2|1011.8|1011.4|1011|1012.6|1012.2|1011.4|1011|4803
1690801800000|2023-07-31 11:10:00|1011.6|1011.4|1011|1010.8|1012.2|1011.8|1011|1010.6|13099
1690802100000|2023-07-31 11:15:00|1010.8|1010.6|1010|1009.6|1011|1010.6|1009.8|1009.4|32750
1690802400000|2023-07-31 11:20:00|1010.2|1009.8|1010.2|1009.8|1010.4|1010|1009.8|1009.4|17767
1690802700000|2023-07-31 11:25:00|1010.4|1010|1011.6|1011.2|1011.6|1011.2|1009.8|1009.6|8991
1690803000000|2023-07-31 11:30:00|1011.4|1011|1011.6|1011.2|1012|1011.8|1011.2|1011|5329
1690803300000|2023-07-31 11:35:00|1011.8|1011.6|1012|1011.6|1012|1011.8|1011.2|1011|4563
1690803600000|2023-07-31 11:40:00|1012.2|1011.8|1011.6|1011.4|1012.4|1012|1011.6|1011.4|1649
1690803900000|2023-07-31 11:45:00|1011.4|1011.2|1012.6|1012.2|1012.8|1012.4|1011.4|1011.2|10003
1690804200000|2023-07-31 11:50:00|1012.4|1012.4|1012.6|1012.2|1012.8|1012.4|1012.4|1011.8|5404
1690804500000|2023-07-31 11:55:00|1012.4|1011.8|1012.6|1012.2|1013|1012.8|1012|1011.6|31972
1690804800000|2023-07-31 12:00:00|1012.8|1012.4|1012.4|1012|1013.2|1012.8|1012.2|1012|7475
1690805100000|2023-07-31 12:05:00|1012.6|1012.2|1012|1011.6|1012.6|1012.4|1011.6|1011.2|15584
1690805400000|2023-07-31 12:10:00|1011.8|1011.8|1011.4|1011|1012.6|1012.2|1011.2|1011|10640
1690805700000|2023-07-31 12:15:00|1011.6|1011.2|1011.6|1011.2|1011.8|1011.4|1011.4|1011|8255
1690806000000|2023-07-31 12:20:00|1011.4|1011|1011.4|1011|1011.6|1011.2|1011|1010.8|14518
1690806300000|2023-07-31 12:25:00|1011.2|1011.2|1011.4|1011.2|1012|1011.6|1011|1010.6|18188
1690806600000|2023-07-31 12:30:00|1011.6|1011|1011.6|1011.2|1011.8|1011.4|1011.2|1010.8|14427
1690806900000|2023-07-31 12:35:00|1011.8|1011.4|1010.4|1010|1012|1011.6|1009.8|1009.4|22110
1690807200000|2023-07-31 12:40:00|1010.2|1010.2|1009.6|1009.2|1010.4|1010.2|1009.2|1009|11306
1690807500000|2023-07-31 12:45:00|1009.4|1009|1008.8|1008.6|1009.6|1009.4|1008.6|1008.4|13008
1690807800000|2023-07-31 12:50:00|1009|1008.4|1008.8|1008.6|1009|1008.6|1008.4|1008|44162
1690808100000|2023-07-31 12:55:00|1009.2|1008.8|1009|1008.6|1009.8|1009.4|1008.8|1008.6|19518
1690808400000|2023-07-31 13:00:00|1008.8|1008.2|1008.6|1008.2|1008.8|1008.4|1008.2|1008|10772
1690808700000|2023-07-31 13:05:00|1008.4|1008.4|1007.8|1007.4|1008.4|1008.4|1007.6|1007.2|17912
1690809000000|2023-07-31 13:10:00|1008.2|1007.6|1007.8|1007.4|1008.4|1008|1007.4|1007|14687
1690809300000|2023-07-31 13:15:00|1007.6|1007.2|1008.6|1008.4|1008.8|1008.6|1007.6|1007.2|19960
1690809600000|2023-07-31 13:20:00|1008.8|1008.2|1009|1008.8|1009|1008.8|1008.2|1008|24527
1690809900000|2023-07-31 13:25:00|1008.8|1008.4|1008.2|1007.8|1008.8|1008.6|1008.2|1007.8|8368
1690810200000|2023-07-31 13:30:00|1008|1008|1010.6|1010.2|1011.2|1011|1008|1007.6|52310
1690810500000|2023-07-31 13:35:00|1010.8|1010.4|1010|1009.6|1011.8|1011.4|1010|1009.6|15958
1690810800000|2023-07-31 13:40:00|1010.2|1009.8|1010.8|1010.4|1011.4|1011|1009.8|1009.6|26792
1690811100000|2023-07-31 13:45:00|1011|1010.6|1010.4|1010.2|1011.2|1010.8|1009.6|1009.4|10589
1690811400000|2023-07-31 13:50:00|1010.8|1010.4|1011.4|1011.2|1011.6|1011.2|1010|1009.6|18172
1690811700000|2023-07-31 13:55:00|1011.6|1011.4|1012|1011.8|1013|1012.6|1010.4|1010.2|34662
1690812000000|2023-07-31 14:00:00|1012.2|1012|1012.2|1011.8|1013.6|1013.2|1012|1011.8|41680
1690812300000|2023-07-31 14:05:00|1012.4|1012|1011.8|1011.4|1012.4|1012|1011.2|1011|7749
1690812600000|2023-07-31 14:10:00|1011.6|1011.2|1011.4|1011.2|1011.8|1011.4|1011|1010.6|23970
1690812900000|2023-07-31 14:15:00|1011.6|1011.4|1011.8|1011.4|1012|1011.8|1011.4|1011|5036
1690813200000|2023-07-31 14:20:00|1011.6|1011.2|1011.8|1011.6|1012.4|1012|1011.4|1011|8081
1690813500000|2023-07-31 14:25:00|1012.2|1011.8|1011.8|1011.6|1012.2|1011.8|1011.2|1011|7689
1690813800000|2023-07-31 14:30:00|1012|1011.8|1011.6|1011.2|1012.4|1012.2|1010.8|1010.6|20460
1690814100000|2023-07-31 14:35:00|1011.4|1011|1011.6|1011.2|1012|1011.6|1011|1010.8|21552
1690814400000|2023-07-31 14:40:00|1011.8|1011.4|1011.4|1011|1012.2|1012|1011.2|1011|12449
1690814700000|2023-07-31 14:45:00|1011.2|1010.8|1010.6|1010.2|1011.6|1011.4|1010.4|1010|25747
1690815000000|2023-07-31 14:50:00|1010.4|1009.8|1010.2|1009.8|1010.6|1010|1009.6|1009.4|45922
1690815300000|2023-07-31 14:55:00|1010|1010|1010.6|1010.4|1010.8|1010.4|1010|1010|5877
1690815600000|2023-07-31 15:00:00|1010.4|1010.2|1010.6|1010.2|1011|1010.6|1010|1009.8|24556
1690815900000|2023-07-31 15:05:00|1010.4|1010.4|1011|1010.6|1011.2|1010.8|1010.4|1010.2|24303
1690816200000|2023-07-31 15:10:00|1011.2|1010.8|1011|1010.6|1011.6|1011.2|1011|1010.6|46340
1690816500000|2023-07-31 15:15:00|1010.8|1010.8|1011.8|1011.4|1012|1011.8|1010.8|1010.6|52880
1690816800000|2023-07-31 15:20:00|1012|1011.6|1011.4|1011.2|1012.2|1011.8|1011.2|1011|37116
1690817100000|2023-07-31 15:25:00|1011.2|1011|1011.8|1011.4|1011.8|1011.6|1011|1010.8|59213
1690873200000|2023-08-01 07:00:00|1008.4|1006.6|1006.8|1006.4|1008.8|1008|1006.4|1006|59737
1690873500000|2023-08-01 07:05:00|1006.6|1006|1006.6|1006.2|1007.4|1006.8|1005.2|1005|56623
1690873800000|2023-08-01 07:10:00|1006.8|1006.4|1004.6|1004.2|1007.2|1006.6|1004.4|1004|47029
1690874100000|2023-08-01 07:15:00|1004.8|1003.6|1003.8|1003.4|1004.8|1004.4|1003.2|1003|64454
1690874400000|2023-08-01 07:20:00|1003.6|1003.6|1004.2|1003.8|1004.2|1003.8|1002.8|1002.2|33007
1690874700000|2023-08-01 07:25:00|1004|1003.4|1003.6|1003|1005.2|1004.8|1003.4|1003|43678
1690875000000|2023-08-01 07:30:00|1003.4|1003.2|1004.2|1003.6|1006.2|1005.8|1002.8|1002.4|30711
1690875300000|2023-08-01 07:35:00|1004|1003.8|1004|1003.6|1005|1004.8|1003.4|1002.8|31626
1690875600000|2023-08-01 07:40:00|1003.8|1003.4|1005.4|1005.2|1006.2|1005.8|1003.4|1003|45209
1690875900000|2023-08-01 07:45:00|1005.6|1005.4|1005.4|1005.2|1006|1005.6|1005|1004.8|11467
1690876200000|2023-08-01 07:50:00|1006|1005.8|1004.2|1004|1006|1005.8|1004|1003.6|60513
1690876500000|2023-08-01 07:55:00|1004.4|1003.8|1003.4|1003|1004.6|1004.4|1003.2|1003|15418
1690876800000|2023-08-01 08:00:00|1003.6|1003.2|1003.6|1003.2|1003.8|1003.4|1002.8|1002.4|47036
1690877100000|2023-08-01 08:05:00|1003.8|1003.4|1003|1002.6|1003.8|1003.4|1002.2|1001.8|46480
1690877400000|2023-08-01 08:10:00|1002.8|1002.4|1003.2|1003|1003.6|1003.2|1002.6|1002.2|31883
1690877700000|2023-08-01 08:15:00|1003|1002.8|1002|1001.6|1003.2|1002.8|1001.6|1001.4|31597
1690878000000|2023-08-01 08:20:00|1002.2|1001.8|1001.8|1001.4|1002.8|1002.6|1001.6|1001.2|12546
1690878300000|2023-08-01 08:25:00|1001.6|1001.2|1001.6|1001.2|1002.2|1001.8|1001.6|1001|20182
1690878600000|2023-08-01 08:30:00|1001.8|1001.4|1000.8|1000.4|1001.8|1001.4|1000.6|1000|27008
1690878900000|2023-08-01 08:35:00|1000.6|1000.2|1003.8|1003.6|1004.4|1004|1000.6|1000.2|42075
1690879200000|2023-08-01 08:40:00|1004|1003.8|1004.6|1004.2|1005|1004.8|1003.6|1003.2|21950
1690879500000|2023-08-01 08:45:00|1004.4|1004|1002.2|1001.8|1004.8|1004.4|1002.2|1001.8|35934
1690879800000|2023-08-01 08:50:00|1002.4|1002|1000.8|1000.4|1002.8|1002.4|1000.8|1000.4|45681
1690880100000|2023-08-01 08:55:00|1001|1000.8|1001.2|1000.8|1002.8|1002.2|1000.8|1000.6|24655
1690880400000|2023-08-01 09:00:00|1001|1000.6|1001.2|1000.8|1001.6|1001.2|1000.8|1000.2|9051
1690880700000|2023-08-01 09:05:00|1001.4|1001|1000.6|1000|1002.2|1001.8|1000.2|1000|34990
1690881000000|2023-08-01 09:10:00|1000.4|1000.2|999.9|999.7|1001|1000.6|999.6|999.3|18304
1690881300000|2023-08-01 09:15:00|999.8|999.5|999.5|999.3|1000.6|1000.4|999.5|999.3|26091
1690881600000|2023-08-01 09:20:00|999.6|999|998.3|998.2|999.6|999.1|997.5|997.4|34954
1690881900000|2023-08-01 09:25:00|998.4|998|999.5|999.3|999.8|999.5|997.7|997.4|13892
1690882200000|2023-08-01 09:30:00|999.3|999|997.7|997.4|999.4|999|997.3|996.9|36904
1690882500000|2023-08-01 09:35:00|997.6|997.3|996.1|995.8|997.7|997.3|995.2|995.1|83532
1690882800000|2023-08-01 09:40:00|995.9|995.7|996.4|996.1|996.5|996.2|995.5|995.3|40346
1690883100000|2023-08-01 09:45:00|996.5|996|996.6|996.3|997.1|996.8|996.4|996|12418
1690883400000|2023-08-01 09:50:00|996.5|996.2|995.9|995.7|996.6|996.4|995.6|995.3|23460
1690883700000|2023-08-01 09:55:00|995.6|995.5|996.8|996.4|997.3|997|995.4|995.2|47825
1690884000000|2023-08-01 10:00:00|996.7|996.5|996.5|996.3|997.4|997.1|996.3|996|13052
1690884300000|2023-08-01 10:05:00|996.8|996.6|997.4|997.2|998.3|998|996.8|996.5|10951
1690884600000|2023-08-01 10:10:00|997.5|997.3|997.5|997.2|997.7|997.5|997|996.7|5912
1690884900000|2023-08-01 10:15:00|997.4|997.1|996.7|996.5|997.6|997.4|996.6|996.3|15267
1690885200000|2023-08-01 10:20:00|996.6|996.4|996.2|995.9|997.1|996.8|995.8|995.5|21645
1690885500000|2023-08-01 10:25:00|996|995.7|996.5|996.2|996.6|996.5|995.9|995.7|27849
1690885800000|2023-08-01 10:30:00|996.4|996.1|996.4|996.3|997.3|997|996.2|996|31032
1690886100000|2023-08-01 10:35:00|996.7|996.4|997.9|997.6|998|997.8|996.7|996.4|2276
1690886400000|2023-08-01 10:40:00|997.8|997.5|997.9|997.6|997.9|997.6|997.2|997.1|17032
1690886700000|2023-08-01 10:45:00|998.1|997.7|998.5|998.3|998.7|998.5|998.1|997.6|4310
1690887000000|2023-08-01 10:50:00|998.7|998.4|999.3|998.9|999.3|998.9|998|997.6|20563
1690887300000|2023-08-01 10:55:00|999.2|999.1|998.4|998.1|999.5|999.2|998.4|998.1|12038
1690887600000|2023-08-01 11:00:00|998.6|998.4|999.1|998.8|999.2|998.9|998.5|998.3|17739
1690887900000|2023-08-01 11:05:00|999|998.9|998.1|997.9|999|998.9|997.9|997.7|13761
1690888200000|2023-08-01 11:10:00|998.2|998|998.2|998|999|998.8|998.2|997.9|15090
1690888500000|2023-08-01 11:15:00|998.2|997.9|998.4|998|998.6|998.2|997.8|997.4|12437
1690888800000|2023-08-01 11:20:00|998.5|998.1|998|997.6|998.6|998.3|997.7|997.3|5556
1690889100000|2023-08-01 11:25:00|997.9|997.5|998.3|998|998.4|998.1|997.6|997.3|11855
1690889400000|2023-08-01 11:30:00|998.2||998.4||998.4||997.8||0
1690889700000|2023-08-01 11:35:00|998.4|998.3|998.9|998.7|999.1|998.8|998.3|998|4851
1690890000000|2023-08-01 11:40:00|998.8|998.4|998.3|998.1|998.9|998.6|998.3|998.1|5395
1690890300000|2023-08-01 11:45:00|998.4|998.2|999.5|999.3|999.6|999.3|998.3|998.1|12192
1690890600000|2023-08-01 11:50:00|999.4|999|998.8|998.6|999.7|999.5|998.8|998.6|11555
1690890900000|2023-08-01 11:55:00|998.7|998.5|999|998.7|999|998.7|998.5|998.4|3883
1690891200000|2023-08-01 12:00:00|999.2|998.8|999.7|999.4|999.7|999.5|998.4|998.3|9205
1690891500000|2023-08-01 12:05:00|999.6|999.5|998.8|998.7|999.7|999.5|998.8|998.7|5117
1690891800000|2023-08-01 12:10:00|998.9|998.8|999.7|999.4|999.8|999.5|998.9|998.8|11224
1690892100000|2023-08-01 12:15:00|999.6|999.5|999|998.7|999.7|999.5|998.8|998.6|19183
1690892400000|2023-08-01 12:20:00|999.1|998.8|998.9|998.6|999.3|999|998.6|998.3|37313
1690892700000|2023-08-01 12:25:00|998.8|998.7|997.3|997.1|998.8|998.7|997.3|997|29418
1690893000000|2023-08-01 12:30:00|997.5|997.2|998.1|997.9|998.3|998|997.2|996.9|28109
1690893300000|2023-08-01 12:35:00|998|997.8|999.1|998.9|999.9|999.6|998|997.8|24200
1690893600000|2023-08-01 12:40:00|999.3|999|1002|1001.6|1002|1001.8|999.2|999|15499
1690893900000|2023-08-01 12:45:00|1001.8|1001.8|1001.6|1001.4|1002|1001.8|1001.2|1001|17777
1690894200000|2023-08-01 12:50:00|1001.8|1001.2|1003|1002.8|1003|1002.8|1001.6|1001.2|11421
1690894500000|2023-08-01 12:55:00|1003.2|1003|1004.4|1004.2|1004.4|1004.2|1003.2|1003|39411
1690894800000|2023-08-01 13:00:00|1004.2|1004|1005|1004.6|1005|1004.6|1003.6|1003.2|28891
1690895100000|2023-08-01 13:05:00|1005.4|1004.8|1006.4|1006|1007|1006.8|1005.2|1004.8|69851
1690895400000|2023-08-01 13:10:00|1006.2|1005.8|1008.2|1007.8|1008.4|1008|1006.2|1005.8|58072
1690895700000|2023-08-01 13:15:00|1008|1007.6|1007.8|1007.4|1008.2|1007.6|1006.4|1006.2|35161
1690896000000|2023-08-01 13:20:00|1007.6|1007.2|1007.6|1007.2|1007.6|1007.2|1006.8|1006.4|40020
1690896300000|2023-08-01 13:25:00|1007.4|1007|1008.4|1008|1008.4|1008|1007.2|1006.8|17713
1690896600000|2023-08-01 13:30:00|1008.6|1008.2|1008.8|1008.4|1009.6|1009|1006.2|1005.8|69222
1690896900000|2023-08-01 13:35:00|1009|1008.6|1009.8|1009.2|1011|1010.6|1009|1008.6|41605
1690897200000|2023-08-01 13:40:00|1009.6|1009|1007.8|1007.6|1010|1009.8|1007.8|1007.6|37107
1690897500000|2023-08-01 13:45:00|1008|1007.8|1009.2|1008.8|1009.8|1009.4|1007.8|1007.6|37032
1690897800000|2023-08-01 13:50:00|1009|1008.6|1007.8|1007.4|1009|1008.6|1007.6|1007.2|30917
1690898100000|2023-08-01 13:55:00|1007.6|1007|1006.6|1006|1007.8|1007.2|1006.6|1006|29584
1690898400000|2023-08-01 14:00:00|1006.4|1005.8|1006.2|1005.8|1007.2|1006.8|1005.8|1005.4|50471
1690898700000|2023-08-01 14:05:00|1005.8|1005.6|1004.6|1004.2|1006.2|1005.8|1004.6|1004.2|27895
1690899000000|2023-08-01 14:10:00|1004.4|1004|1003.4|1003|1005|1004.6|1003.2|1003|23419
1690899300000|2023-08-01 14:15:00|1003.2|1002.8|1002.4|1002|1003.4|1003.2|1002|1001.6|42954
1690899600000|2023-08-01 14:20:00|1002.2|1002.2|1002.4|1002.2|1002.6|1002.4|1001.4|1001|31231
1690899900000|2023-08-01 14:25:00|1002.2|1002|1003.2|1003|1003.4|1003.2|1002.2|1002|34557
1690900200000|2023-08-01 14:30:00|1003|1002.8|1002.8|1002.4|1003.2|1002.8|1002.2|1002|13243
1690900500000|2023-08-01 14:35:00|1002.6|1002.2|1001.8|1001.4|1003|1002.8|1001.6|1001.4|61341
1690900800000|2023-08-01 14:40:00|1002|1001.6|1002.8|1002.4|1003.8|1003.4|1001.8|1001.6|19406
1690901100000|2023-08-01 14:45:00|1002.6|1002.6|1002.2|1002|1003.4|1003|1002.2|1001.8|23425
1690901400000|2023-08-01 14:50:00|1002.4|1002.2|1001.6|1001.2|1002.6|1002.2|1001.4|1001|20608
1690901700000|2023-08-01 14:55:00|1001.4|1001|1002.6|1002.4|1002.6|1002.4|1001.4|1001|32052
1690902000000|2023-08-01 15:00:00|1002.8|1002.6|1002.4|1002|1003.2|1002.8|1002.2|1002|26802
1690902300000|2023-08-01 15:05:00|1002.6|1002.2|1002.4|1002.2|1003.2|1002.8|1002.2|1001.8|35074
1690902600000|2023-08-01 15:10:00|1002.6|1002.4|1001.2|1000.8|1003.2|1002.8|1000.8|1000.6|78232
1690902900000|2023-08-01 15:15:00|1000.8|1001|1000.6|1000.2|1001|1001|999.9|999.7|57400
1690903200000|2023-08-01 15:20:00|1000.8|1000.6|1001|1000.6|1001|1000.8|1000.2|1000|58805
1690903500000|2023-08-01 15:25:00|1000.8|1000.8|1001.6|1001.2|1001.6|1001.4|1000.6|1000.4|117388
1690959600000|2023-08-02 07:00:00|983.1|981.6|979.4|978.7|985.7|984.8|977.7|977|84808
1690959900000|2023-08-02 07:05:00|980|979.2|984|983.4|984|983.4|977|976.3|155467
1690960200000|2023-08-02 07:10:00|983.7|983.1|986|985.5|986|985.6|983.1|982.5|49100
1690960500000|2023-08-02 07:15:00|985.9|985.4|984|983.5|987.6|987.1|982.8|982.3|57197
1690960800000|2023-08-02 07:20:00|983.9|983.6|987|986.4|988.8|988.3|983.9|983.4|53866
1690961100000|2023-08-02 07:25:00|986.9|986.5|989.8|989.5|989.8|989.5|985.5|985.2|35970
1690961400000|2023-08-02 07:30:00|990.1|989.6|987.5|987.1|991.4|991|987.5|987|42421
1690961700000|2023-08-02 07:35:00|987.7|987.2|989.2|988.7|989.4|989.2|986.4|986.1|53505
1690962000000|2023-08-02 07:40:00|989.1|988.6|987.8|987.4|989.4|989.1|987.2|986.9|47499
1690962300000|2023-08-02 07:45:00|987.6|987.6|985.7|985.5|988.6|988.2|985.7|985.5|27141
1690962600000|2023-08-02 07:50:00|985.8|985.1|983.4|982.9|985.8|985.3|982.6|982.2|57714
1690962900000|2023-08-02 07:55:00|983.3|983|983.2|982.9|983.5|983.1|982|981.7|39698
1690963200000|2023-08-02 08:00:00|983.3|982.8|980.5|980.2|983.5|983.1|979.8|979.5|87078
1690963500000|2023-08-02 08:05:00|980.7|980.1|979.7|979.5|981.2|980.9|978.7|978.4|71173
1690963800000|2023-08-02 08:10:00|979.5|979.1|977.8|977.4|979.6|979.3|977.5|977.2|71176
1690964100000|2023-08-02 08:15:00|977.7|977.5|975.8|975.5|979|978.7|975.6|975.3|79608
1690964400000|2023-08-02 08:20:00|976.1|975.6|979.8|979.5|979.8|979.5|975.9|975.5|27302
1690964700000|2023-08-02 08:25:00|979.9|979.6|979.6|979.2|980|979.6|978.4|978.1|26261
1690965000000|2023-08-02 08:30:00|979.5|979.1|977.1|976.7|980.1|979.8|976.2|976|57405
1690965300000|2023-08-02 08:35:00|977|976.6|976.3|976|977.5|977.2|976|975.7|44916
1690965600000|2023-08-02 08:40:00|976.4|976.1|978.3|978|978.5|978.1|976|975.6|38662
1690965900000|2023-08-02 08:45:00|978.1|978.1|977.2|976.9|978.7|978.3|975.6|975.2|62039
1690966200000|2023-08-02 08:50:00|977.1|976.8|977.3|977.1|978|977.7|975.9|975.6|33173
1690966500000|2023-08-02 08:55:00|977.4|977.2|978.6|978.2|978.8|978.5|976.4|976.1|28577
1690966800000|2023-08-02 09:00:00|978.5|978.3|978.7|978.4|979.2|978.8|977.1|976.8|31642
1690967100000|2023-08-02 09:05:00|978.9|978.5|981.9|981.6|982|981.7|978.9|978.4|36589
1690967400000|2023-08-02 09:10:00|982|981.7|983.2|982.8|983.3|983.1|981.4|981.2|56451
1690967700000|2023-08-02 09:15:00|983.3|982.9|985.7|985.4|985.9|985.6|982.6|982.3|27945
1690968000000|2023-08-02 09:20:00|985.8|985.3|984.4|984.1|986|985.7|983|982.6|38069
1690968300000|2023-08-02 09:25:00|984.5|984.2|984.7|984.4|984.9|984.5|984.1|983.8|15849
1690968600000|2023-08-02 09:30:00|984.8|984.5|984.8|984.5|985.1|984.8|984.1|983.9|21519
1690968900000|2023-08-02 09:35:00|984.9|984.6|985.4|985.2|985.8|985.4|984.7|984.3|22422
1690969200000|2023-08-02 09:40:00|985.9|985.1|985.3|985|986.7|986.3|984.8|984.4|80217
1690969500000|2023-08-02 09:45:00|985.1|984.8|986.6|986.3|986.8|986.5|984.9|984.5|35630
1690969800000|2023-08-02 09:50:00|986.5|986|984.5|984.1|986.5|986|984.2|984|25223
1690970100000|2023-08-02 09:55:00|984.4|984.2|985.4|985.2|986|985.7|984|983.8|30827
1690970400000|2023-08-02 10:00:00|985.5|985.4|984.6|984.4|986|985.7|984.5|984.4|21635
1690970700000|2023-08-02 10:05:00|984.5|984.5|984.2|984|984.8|984.6|984|983.8|32228
1690971000000|2023-08-02 10:10:00|984.4|984.1|984|983.6|984.8|984.5|983.8|983.6|37160
1690971300000|2023-08-02 10:15:00|983.9|983.8|984.4|984.1|984.9|984.7|982.9|982.6|30261
1690971600000|2023-08-02 10:20:00|984.5|984.2|983.9|983.6|984.5|984.2|983.3|983.1|21728
1690971900000|2023-08-02 10:25:00|983.8|983.7|984.7|984.4|984.9|984.6|983.1|982.9|27627
1690972200000|2023-08-02 10:30:00|984.6|984.5|984.6|984.3|985.2|985|983.9|983.6|20280
1690972500000|2023-08-02 10:35:00|984.5|984.4|985.6|985.4|985.6|985.4|984.2|984|25881
1690972800000|2023-08-02 10:40:00|985.7|985.3|987.6|987.3|988|987.8|985.7|985.3|47789
1690973100000|2023-08-02 10:45:00|987.5|987.4|987.9|987.7|988.3|988|987|986.8|28248
1690973400000|2023-08-02 10:50:00|987.8|987.8|988.3|988.1|988.5|988.3|987.7|987.5|54442
1690973700000|2023-08-02 10:55:00|988.2|988|989.9|989.6|990|989.7|988|987.8|87879
1690974000000|2023-08-02 11:00:00|991|990.6|991|990.8|991.5|991.2|990.2|989.8|28294
1690974300000|2023-08-02 11:05:00|990.9|990.7|990.4|990.1|991|990.7|990.2|989.8|23163
1690974600000|2023-08-02 11:10:00|990.3|990|991.4|991.2|991.8|991.5|990.1|990|11268
1690974900000|2023-08-02 11:15:00|991.3|991.1|991.8|991.6|992|991.7|990.9|990.7|26359
1690975200000|2023-08-02 11:20:00|991.7|991.5|991.9|991.6|992.5|992.2|991.5|991.4|40975
1690975500000|2023-08-02 11:25:00|992|991.7|992.3|992.1|992.4|992.3|991.4|991.1|15083
1690975800000|2023-08-02 11:30:00|992.2|992|989.9|989.8|992.8|992.6|989.8|989.5|22591
1690976100000|2023-08-02 11:35:00|990|989.9|989.9|989.6|990.9|990.6|989.6|989.3|33303
1690976400000|2023-08-02 11:40:00|989.8|989.7|990.5|990.2|990.5|990.2|989.2|988.9|13186
1690976700000|2023-08-02 11:45:00|990.4|990.1|989.6|989.3|991.1|990.8|989.4|989.1|18748
1690977000000|2023-08-02 11:50:00|989.5|989.2|990.3|990.1|990.7|990.4|989.5|989.2|5284
1690977300000|2023-08-02 11:55:00|990.4|990.2|989.7|989.5|990.4|990.3|989.5|989.2|26507
1690977600000|2023-08-02 12:00:00|989.5|989.4|990.8|990.5|991|990.9|989.5|989.2|5339
1690977900000|2023-08-02 12:05:00|990.7|990.4|990.1|989.8|991.5|991.2|989.6|989.3|14242
1690978200000|2023-08-02 12:10:00|990|989.9|987.7|987.2|990.1|989.9|987.6|987.2|12473
1690978500000|2023-08-02 12:15:00|987.6|987.3|988.6|988.3|989.5|989.3|987.6|987.2|21500
1690978800000|2023-08-02 12:20:00|988.5|988.4|988.6|988.4|988.8|988.7|987.6|987.3|12874
1690979100000|2023-08-02 12:25:00|988.5|988.3|987.5|987.2|989.1|988.7|987.5|987.2|14690
1690979400000|2023-08-02 12:30:00|987.4|987.1|986.5|986.2|987.7|987.4|986.2|985.8|16356
1690979700000|2023-08-02 12:35:00|986.4|986.1|986.7|986.5|987.3|987|985.9|985.6|26798
1690980000000|2023-08-02 12:40:00|986.6|986.4|985|984.7|986.7|986.4|984.8|984.4|22308
1690980300000|2023-08-02 12:45:00|984.9|984.6|984.7|984.5|985.2|985.1|984.6|984.4|22767
1690980600000|2023-08-02 12:50:00|984.6|984.3|986.1|985.9|986.2|986|984.5|984.3|21658
1690980900000|2023-08-02 12:55:00|986|985.8|984.6|984.5|986.1|985.9|984.5|984.2|22475
1690981200000|2023-08-02 13:00:00|984.8|984.6|984.5|984.2|985.1|984.9|983.9|983.7|18814
1690981500000|2023-08-02 13:05:00|984.4|984.1|984|983.8|984.7|984.5|983.7|983.6|48408
1690981800000|2023-08-02 13:10:00|984.1|983.7|983.6|983.4|984.8|984.5|983.6|983.3|26306
1690982100000|2023-08-02 13:15:00|983.5|983.3|982.6|982.3|983.6|983.3|982.4|982.2|20566
1690982400000|2023-08-02 13:20:00|982.5|982.4|983|982.9|983.6|983.4|982.5|982.3|29361
1690982700000|2023-08-02 13:25:00|983.1|983|983.7|983.5|984.1|983.9|983.1|983|20241
1690983000000|2023-08-02 13:30:00|983.6|983.2|981.3|981|983.6|983.3|979.7|979.4|96841
1690983300000|2023-08-02 13:35:00|981.2|981.1|983.2|983|983.7|983.5|979.8|979.6|64999
1690983600000|2023-08-02 13:40:00|983.4|983.1|985|984.8|985.3|985|982.4|982.1|32570
1690983900000|2023-08-02 13:45:00|985.1|984.9|983.8|983.6|985.1|984.9|983.2|983|35059
1690984200000|2023-08-02 13:50:00|983.9|983.7|982.2|982|984.1|983.8|981.8|981.6|17480
1690984500000|2023-08-02 13:55:00|982.1|982.1|981.8|981.7|982.6|982.2|981.6|981.4|35546
1690984800000|2023-08-02 14:00:00|982|981.8|981.6|981.4|982.3|981.9|980.4|980.1|51263
1690985100000|2023-08-02 14:05:00|981.5|981.3|979.2|979|981.6|981.4|979.2|979|123273
1690985400000|2023-08-02 14:10:00|979.3|979.1|977.4|977.3|979.3|979.1|977.2|977|47603
1690985700000|2023-08-02 14:15:00|977.3|977.2|977.2|977|977.7|977.4|976.5|976.2|64208
1690986000000|2023-08-02 14:20:00|977.1|976.9|979.2|979|979.3|979.2|977.1|976.9|57626
1690986300000|2023-08-02 14:25:00|979.3|979.1|980.6|980.4|980.9|980.6|979.2|979|35356
1690986600000|2023-08-02 14:30:00|980.8|980.5|982.2|981.9|982.2|982|980.5|980.2|31319
1690986900000|2023-08-02 14:35:00|982.1|981.8|981|980.8|982.2|982|980.8|980.5|41639
1690987200000|2023-08-02 14:40:00|980.9|980.7|979.3|979.1|981|980.8|979.3|979.1|48358
1690987500000|2023-08-02 14:45:00|979.4|979.2|977.6|977.5|980|979.7|977.4|977.2|45599
1690987800000|2023-08-02 14:50:00|977.5|977.4|976.8|976.6|978.1|977.9|976.7|976.6|51246
1690988100000|2023-08-02 14:55:00|976.7|976.5|976.4|976.2|976.8|976.5|975.6|975.4|86909
1690988400000|2023-08-02 15:00:00|976.5|976.3|976.5|976.3|977.2|977|976.2|976|51208
1690988700000|2023-08-02 15:05:00|976.4|976.2|975.8|975.6|976.5|976.3|975.4|975.2|72926
1690989000000|2023-08-02 15:10:00|976|975.7|976.3|976.1|976.9|976.7|975.7|975.4|64504
1690989300000|2023-08-02 15:15:00|976.4|976.2|976.3|976.2|977.2|977.1|975.9|975.8|94596
1690989600000|2023-08-02 15:20:00|976.5|976.1|977.8|977.7|978|977.8|975.9|975.7|135537
1690989900000|2023-08-02 15:25:00|978.1|977.6|978.1|977.8|979.1|978.9|977.8|977.6|104783
1691046000000|2023-08-03 07:00:00|977.8|977.4|981.8|981.3|983.4|983.1|977.2|976.7|82830
1691046300000|2023-08-03 07:05:00|982|981.4|989.4|988.7|990.4|989.8|981.6|981|70223
1691046600000|2023-08-03 07:10:00|989.3|988.4|989.1|988.6|990.2|989.6|986.2|985.5|81429
1691046900000|2023-08-03 07:15:00|989|988.2|984.8|984.3|989.1|988.6|984.1|983.6|34510
1691047200000|2023-08-03 07:20:00|984.9|984.2|984.2|983.8|984.9|984.3|982.4|982|25795
1691047500000|2023-08-03 07:25:00|984.1|984.1|982.9|982.6|985.9|985.6|981.8|981.4|28363
1691047800000|2023-08-03 07:30:00|982.7|982.4|983.4|983|985.1|984.6|982|981.7|32975
1691048100000|2023-08-03 07:35:00|983.2|983.1|981|980.6|986.4|986.2|980.9|980.6|18651
1691048400000|2023-08-03 07:40:00|981.1|980.7|980.8|980.4|981.8|981.4|980.3|980|19505
1691048700000|2023-08-03 07:45:00|980.6|980.2|983|982.7|984.9|984.5|980.4|980.2|24210
1691049000000|2023-08-03 07:50:00|983.1|982.2|981.3|981|983.1|982.3|980.3|980.1|24231
1691049300000|2023-08-03 07:55:00|981.2|980.9|979.5|979.2|981.2|980.9|976.9|976.7|58342
1691049600000|2023-08-03 08:00:00|979.4|979.1|978.3|977.9|979.8|979.4|976.5|976.3|46567
1691049900000|2023-08-03 08:05:00|978.2|977.6|980.5|980.2|982.2|981.8|976.8|976.5|33272
1691050200000|2023-08-03 08:10:00|980.4|980|979.1|978.7|980.6|980.1|978.2|977.9|24014
1691050500000|2023-08-03 08:15:00|979|978.6|981.7|981.4|981.8|981.4|978.3|978|27011
1691050800000|2023-08-03 08:20:00|982.1|981.3|985.7|985.3|985.9|985.5|981.6|981.3|69958
1691051100000|2023-08-03 08:25:00|985.8|985.4|984.3|984|986.8|986.4|984|983.7|37390
1691051400000|2023-08-03 08:30:00|984.4|983.9|982.1|981.8|984.4|984.1|982|981.6|44780
1691051700000|2023-08-03 08:35:00|981.9|981.7|980.8|980.6|982.3|981.9|979.5|979.3|27364
1691052000000|2023-08-03 08:40:00|980.9|980.7|978.6|978.2|980.9|980.7|977.9|977.6|30200
1691052300000|2023-08-03 08:45:00|978.7|978.3|978.3|978|979.7|979.3|977.6|977.3|41481
1691052600000|2023-08-03 08:50:00|978.2|977.9|976.3|976|978.2|977.9|975.4|975.2|43399
1691052900000|2023-08-03 08:55:00|976.4|975.4|978.3|977.9|978.4|978.1|974.1|974|52687
1691053200000|2023-08-03 09:00:00|978.2|977.8|980.3|979.9|980.5|980.1|977.9|977.7|18610
1691053500000|2023-08-03 09:05:00|980.2|980|983.3|983|983.3|983|980.1|979.9|25183
1691053800000|2023-08-03 09:10:00|983.2|982.9|982.7|982.3|984|983.7|982.4|982|14202
1691054100000|2023-08-03 09:15:00|982.6|982.4|984.3|983.8|984.3|984.1|981.8|981.6|43315
1691054400000|2023-08-03 09:20:00|984.2|983.9|984.4|984|984.6|984.2|982.9|982.6|19493
1691054700000|2023-08-03 09:25:00|984.3|983.9|984.1|983.9|985|984.6|983|982.8|16012
1691055000000|2023-08-03 09:30:00|984.2|983.7|982.8|982.6|984.2|983.7|982.5|982.2|24556
1691055300000|2023-08-03 09:35:00|982.6|982.5|982.9|982.7|982.9|982.7|981.3|981|25220
1691055600000|2023-08-03 09:40:00|982.8|982.6|983.2|982.8|983.4|983|981.9|981.6|22264
1691055900000|2023-08-03 09:45:00|983.1|982.9|982.4|982.1|983.3|983|981.6|981.3|27382
1691056200000|2023-08-03 09:50:00|982.3|982|985.2|984.9|985.4|985.1|982.3|982|40496
1691056500000|2023-08-03 09:55:00|985.3|985|985.7|985.4|986.3|986|985|984.7|24593
1691056800000|2023-08-03 10:00:00|985.8|985.5|985.2|985|986|985.8|984.5|984.2|6853
1691057100000|2023-08-03 10:05:00|985.4|985.1|985.3|985|985.8|985.5|985|984.7|15049
1691057400000|2023-08-03 10:10:00|985.2|985.1|984.5|984.2|985.5|985.4|983.9|983.7|24397
1691057700000|2023-08-03 10:15:00|984.4|984.3|984.8|984.5|985.3|985|984.1|983.8|7709
1691058000000|2023-08-03 10:20:00|985.1|984.6|983.7|983.4|985.1|984.8|982.9|982.6|19409
1691058300000|2023-08-03 10:25:00|983.6|983.6|984.4|984.1|984.8|984.6|983.6|983.5|8933
1691058600000|2023-08-03 10:30:00|984.3|984|984.2|983.9|985.3|985|983.7|983.4|42241
1691058900000|2023-08-03 10:35:00|984.4|984|984.4|984.1|984.7|984.5|983.6|983.3|8942
1691059200000|2023-08-03 10:40:00|984.5|984|984.9|984.6|985.2|984.9|984.3|984|4768
1691059500000|2023-08-03 10:45:00|985|984.7|985.4|985.2|985.8|985.5|984.5|984.3|24405
1691059800000|2023-08-03 10:50:00|985.5|985|983.8|983.6|985.6|985.3|983.8|983.6|11166
1691060100000|2023-08-03 10:55:00|984|983.8|983.5|983|984.1|983.8|983.4|983|14617
1691060400000|2023-08-03 11:00:00|985.4|984.9|986.1|985.7|986.9|986.7|984.7|983.9|30906
1691060700000|2023-08-03 11:05:00|986|985.8|987.7|987.4|988|987.7|985.4|985.2|26900
1691061000000|2023-08-03 11:10:00|987.6|987.3|987.6|987.3|987.9|987.5|986.8|986.4|15489
1691061300000|2023-08-03 11:15:00|987.5|987.1|986.9|986.5|987.7|987.3|986.2|986|15884
1691061600000|2023-08-03 11:20:00|987|986.6|986.8|986.5|988|987.7|986.4|986.2|16205
1691061900000|2023-08-03 11:25:00|986.7|986.2|985.5|985.2|986.8|986.2|984.9|984.6|11206
1691062200000|2023-08-03 11:30:00|985.4|985.1|986.4|986.1|987.3|987|985.4|985.1|20240
1691062500000|2023-08-03 11:35:00|986.5|986.2|986.5|986.2|987|986.7|985.9|985.6|9020
1691062800000|2023-08-03 11:40:00|986.4|986.1|985.4|985.2|986.8|986.4|985.2|985|5892
1691063100000|2023-08-03 11:45:00|985.5|985.1|985|984.7|985.6|985.4|984|983.7|17554
1691063400000|2023-08-03 11:50:00|984.9|984.6|985|984.7|985.8|985.5|984.5|984.3|17330
1691063700000|2023-08-03 11:55:00|985.1|984.8|986.1|985.8|986.1|985.9|985|984.7|4349
1691064000000|2023-08-03 12:00:00|985.8|985.9|986.4|986.2|986.5|986.2|985.5|985.3|29436
1691064300000|2023-08-03 12:05:00|986.5|986.3|987.9|987.6|988.1|987.8|986|985.7|40422
1691064600000|2023-08-03 12:10:00|987.8|987.5|986.9|986.6|988.3|988|986.6|986.3|12698
1691064900000|2023-08-03 12:15:00|986.8|986.5|986.3|986.1|987.1|986.9|986.3|986.1|15396
1691065200000|2023-08-03 12:20:00|986.6|986.2|986|985.8|986.6|986.3|985.6|985.4|20378
1691065500000|2023-08-03 12:25:00|986.1|985.9|986.1|985.8|986.4|986.3|985.9|985.7|9912
1691065800000|2023-08-03 12:30:00|986.5|985.9|988.1|988|988.4|988.3|986.2|985.8|34115
1691066100000|2023-08-03 12:35:00|988.2|987.9|989.7|989.5|989.8|989.6|987.5|987.3|17475
1691066400000|2023-08-03 12:40:00|989.6|989.4|989.6|989.4|989.8|989.5|987.8|987.6|16005
1691066700000|2023-08-03 12:45:00|989.7|989.3|990.6|990.4|991.9|991.7|989.6|989.3|27347
1691067000000|2023-08-03 12:50:00|990.7|990.5|991.9|991.7|991.9|991.7|990|989.8|23500
1691067300000|2023-08-03 12:55:00|991.7|991.5|990.8|990.4|991.7|991.5|990.2|990|16053
1691067600000|2023-08-03 13:00:00|990.7|990.2|988.9|988.6|990.7|990.2|988.6|988.4|18366
1691067900000|2023-08-03 13:05:00|988.8|988.4|988.3|988|989|988.5|987|986.9|35791
1691068200000|2023-08-03 13:10:00|988.2|987.8|987.4|987.1|988.3|987.9|986.9|986.8|4156
1691068500000|2023-08-03 13:15:00|987.3|987.2|988.4|988.1|988.6|988.3|987.3|987.2|14225
1691068800000|2023-08-03 13:20:00|988.3|988.2|987.9|987.6|989.9|989.6|987.8|987.5|15258
1691069100000|2023-08-03 13:25:00|988.1|987.8|986.8|986.5|988.2|987.9|986.7|986.5|21114
1691069400000|2023-08-03 13:30:00|986.9|986.7|985.5|985.2|987.3|986.9|983.8|983.4|50562
1691069700000|2023-08-03 13:35:00|985.6|985.5|987.2|986.9|989|988.6|985.5|985.2|20838
1691070000000|2023-08-03 13:40:00|987.1|987|984.8|984.4|987.2|987|984.1|983.9|50354
1691070300000|2023-08-03 13:45:00|984.7|984.2|988|987.7|988.1|987.7|983.9|983.7|27429
1691070600000|2023-08-03 13:50:00|987.9|987.9|987.7|987.4|988.8|988.5|985.7|985.3|27520
1691070900000|2023-08-03 13:55:00|987.8|987.6|988.4|988|989.1|988.8|987.4|987.1|17343
1691071200000|2023-08-03 14:00:00|988.5|988.2|989.1|988.8|989.9|989.6|988.2|987.8|24825
1691071500000|2023-08-03 14:05:00|989|988.9|991|990.8|991.8|991.6|988.7|988.5|103177
1691071800000|2023-08-03 14:10:00|991.1|990.9|989.5|989.2|991.4|991.1|989.2|989.1|23306
1691072100000|2023-08-03 14:15:00|989.6|989.3|990.1|989.8|990.6|990.2|989.1|988.9|8144
1691072400000|2023-08-03 14:20:00|990|989.7|991|990.8|991.2|990.9|989.7|989.5|29860
1691072700000|2023-08-03 14:25:00|991.1|990.7|990.6|990.4|991.6|991.3|990.3|990.1|24719
1691073000000|2023-08-03 14:30:00|990.5|990.2|991.3|991|991.4|991.2|990.3|990.1|27208
1691073300000|2023-08-03 14:35:00|991.4|991.1|991.1|991|992|991.7|991.1|990.8|26870
1691073600000|2023-08-03 14:40:00|991|990.8|993.7|993.5|993.8|993.6|991|990.8|31350
1691073900000|2023-08-03 14:45:00|993.8|993.4|995.3|995.1|995.4|995.1|993.4|993.2|24200
1691074200000|2023-08-03 14:50:00|994.9|994.6|993.3|993.1|995.4|995.2|993.3|993.1|18055
1691074500000|2023-08-03 14:55:00|993.4|993.2|994.6|994.4|994.9|994.7|993.1|992.8|28816
1691074800000|2023-08-03 15:00:00|994.5|994.3|996.7|996.4|997.4|997.2|993.9|993.8|50309
1691075100000|2023-08-03 15:05:00|996.6|996.3|996.9|996.8|997.3|997.1|996.2|996|72256
1691075400000|2023-08-03 15:10:00|996.7|996.5|996.2|996|997.5|997.2|996.2|996|55101
1691075700000|2023-08-03 15:15:00|996.1|995.8|997|996.8|997|996.9|995.5|995.2|52941
1691076000000|2023-08-03 15:20:00|997.1|996.9|998.1|998|998.1|998|997.1|996.9|77044
1691076300000|2023-08-03 15:25:00|998|997.9|998.1|997.9|998.5|998.4|997.7|997.5|91100
1691132400000|2023-08-04 07:00:00|1007.4|1006.4|1003.2|1002.8|1007.4|1006.4|1002|1001.4|49684
1691132700000|2023-08-04 07:05:00|1003.8|1003|1003.2|1002.6|1005.2|1004.4|1002.4|1001.8|54572
1691133000000|2023-08-04 07:10:00|1003.6|1002.8|1001.6|1001|1004.2|1003.8|1000.2|999.7|41143
1691133300000|2023-08-04 07:15:00|1001.4|1000.8|1005.6|1005.2|1005.6|1005.2|1000.4|1000|25763
1691133600000|2023-08-04 07:20:00|1005.4|1005|1001.4|1000.8|1006|1005.6|999.5|999.1|55055
1691133900000|2023-08-04 07:25:00|1001.6|1001|999.3|999|1002.8|1002.2|999.3|999|41376
1691134200000|2023-08-04 07:30:00|999.2|998.8|999.7|999.4|1000.6|1000|997.7|997.2|28076
1691134500000|2023-08-04 07:35:00|999.4|999|997.7|997.3|1002|1001.6|996.8|996.6|46874
1691134800000|2023-08-04 07:40:00|997.6|997.2|994|993.7|997.8|997.4|993.9|993.7|43658
1691135100000|2023-08-04 07:45:00|993.8|993.8|1000.6|1000.2|1000.8|1000.4|993.8|993.6|40978
1691135400000|2023-08-04 07:50:00|1000.8|999.9|1000.2|1000|1001.8|1001.4|999.2|998.8|23501
1691135700000|2023-08-04 07:55:00|1000.4|999.8|1003|1002.6|1003.4|1003|1000.2|999.8|23819
1691136000000|2023-08-04 08:00:00|1003.4|1002.8|1002.2|1001.6|1005|1004.4|1002|1001.6|21631
1691136300000|2023-08-04 08:05:00|1002.4|1001.8|1000.4|1000.2|1002.4|1002|1000|999.7|25321
1691136600000|2023-08-04 08:10:00|1000.6|1000.6|1000.8|1000.4|1001.8|1001.4|999.8|999.4|21495
1691136900000|2023-08-04 08:15:00|1001|1000.6|1002.2|1001.8|1002.2|1002|1000.2|999.8|12907
1691137200000|2023-08-04 08:20:00|1002|1001.6|1002.8|1002.4|1004.4|1004|1001.8|1001.4|29529
1691137500000|2023-08-04 08:25:00|1002.6|1002.2|1001.6|1001.2|1004.2|1003.8|1001.2|1000.8|18643
1691137800000|2023-08-04 08:30:00|1001.4|1001|1002.6|1002|1003|1002.6|1001|1000.6|24932
1691138100000|2023-08-04 08:35:00|1002.4|1002.4|1003|1002.6|1003.8|1003.4|1002.2|1001.8|25442
1691138400000|2023-08-04 08:40:00|1003.2|1003.2|1004.4|1003.8|1004.6|1004|1002.2|1002|23705
1691138700000|2023-08-04 08:45:00|1004.2|1004|1004.6|1004.2|1005.6|1005.2|1004.2|1003.8|51915
1691139000000|2023-08-04 08:50:00|1004.8|1004.4|1006.8|1006.2|1008|1007.6|1004.6|1004.2|34496
1691139300000|2023-08-04 08:55:00|1006.6|1006|1004.4|1004|1007|1006.6|1004.4|1004|24465
1691139600000|2023-08-04 09:00:00|1004.6|1004.2|1005.8|1005.4|1006.2|1005.8|1004.2|1004|11217
1691139900000|2023-08-04 09:05:00|1006|1005|1005.2|1004.8|1006|1005.6|1004.2|1004|12267
1691140200000|2023-08-04 09:10:00|1005.4|1005|1006|1005.6|1006.6|1006.2|1004.8|1004.6|19427
1691140500000|2023-08-04 09:15:00|1005.8|1005.4|1006|1005.6|1006|1005.6|1004.8|1004.4|24618
1691140800000|2023-08-04 09:20:00|1005.8|1005.2|1007.2|1006.8|1007.4|1007|1005.6|1005.2|41278
1691141100000|2023-08-04 09:25:00|1007|1006.6|1005.4|1005|1007|1006.6|1005|1004.6|50906
1691141400000|2023-08-04 09:30:00|1005.6|1005.2|1006.8|1006.4|1006.8|1006.4|1005|1004.6|11718
1691141700000|2023-08-04 09:35:00|1006.6|1006.2|1006.6|1006.2|1008|1007.6|1006|1005.6|45720
1691142000000|2023-08-04 09:40:00|1006.8|1006.4|1006|1005.6|1007.2|1006.8|1005.4|1005|4353
1691142300000|2023-08-04 09:45:00|1005.8|1005.8|1004.4|1004.2|1006|1005.8|1004.4|1004.2|10400
1691142600000|2023-08-04 09:50:00|1004.2|1004|1007.6|1007.2|1007.6|1007.2|1004.2|1004|21187
1691142900000|2023-08-04 09:55:00|1007.8|1007.4|1006.2|1005.8|1007.8|1007.4|1006|1005.6|26573
1691143200000|2023-08-04 10:00:00|1006|1005.6|1006.4|1006|1006.8|1006.6|1005.4|1005.2|20354
1691143500000|2023-08-04 10:05:00|1006.2|1006.2|1006.2|1005.8|1006.4|1006.2|1005.4|1005|20816
1691143800000|2023-08-04 10:10:00|1006|1005.6|1006.8|1006.4|1007|1006.6|1005.8|1005.6|15073
1691144100000|2023-08-04 10:15:00|1006.6|1006.2|1008.2|1007.8|1008.2|1007.8|1006.2|1006|68467
1691144400000|2023-08-04 10:20:00|1008|1007.4|1006|1005.8|1008|1007.6|1006|1005.8|28256
1691144700000|2023-08-04 10:25:00|1005.8|1005.6|1007.6|1007.2|1007.6|1007.2|1005.8|1005.4|25353
1691145000000|2023-08-04 10:30:00|1007.4|1007|1007|1006.6|1007.4|1007|1006.6|1006.2|9956
1691145300000|2023-08-04 10:35:00|1007.2|1006.2|1006|1005.8|1007.2|1006.2|1005.8|1005.4|15018
1691145600000|2023-08-04 10:40:00|1006.2|1005.6|1005.6|1005.2|1006.8|1006.4|1005|1004.6|19775
1691145900000|2023-08-04 10:45:00|1005.8|1005.4|1005.2|1004.8|1006.4|1006|1005.2|1004.8|14397
1691146200000|2023-08-04 10:50:00|1005|1005|1004.6|1004.2|1005.2|1005|1004|1003.6|22038
1691146500000|2023-08-04 10:55:00|1004.2|1004|1004.8|1004.4|1004.8|1004.4|1003.2|1002.8|6922
1691146800000|2023-08-04 11:00:00|1004.6|1003.4|1004|1003.6|1004.6|1003.8|1003.2|1002.8|22533
1691147100000|2023-08-04 11:05:00|1003.6|1003.2|1003.6|1003.2|1004.4|1004|1002.4|1002|30121
1691147400000|2023-08-04 11:10:00|1003.8|1003.4|1003.8|1003.4|1003.8|1003.4|1003.2|1002.8|28131
1691147700000|2023-08-04 11:15:00|1003.6|1003.6|1002.8|1002.4|1004|1003.6|1002.6|1002|9323
1691148000000|2023-08-04 11:20:00|1003|1002.6|1002.6|1002.2|1003|1002.6|1002.6|1002.2|8826
1691148300000|2023-08-04 11:25:00|1002.8|1002.4|1001.4|1001.2|1002.8|1002.6|1001|1000.6|21598
1691148600000|2023-08-04 11:30:00|1001.2|1001|1001|1000.6|1001.4|1001|1000.8|1000.6|3744
1691148900000|2023-08-04 11:35:00|1000.8|1000.4|1000.8|1000.4|1001|1000.6|1000.2|1000|8906
1691149200000|2023-08-04 11:40:00|1000.6|1000.2|1000.8|1000.4|1001.6|1001.2|1000.6|1000.2|15201
1691149500000|2023-08-04 11:45:00|999.9|999.6|1000.4|1000|1000.4|1000|999.5|999.1|38198
1691149800000|2023-08-04 11:50:00|1000.2|999.9|1000.6|1000.2|1001.4|1001|999.8|999.5|10333
1691150100000|2023-08-04 11:55:00|1000.4|1000|1001.4|1001|1001.8|1001.4|1000.4|1000|22616
1691150400000|2023-08-04 12:00:00|1001.6|1001.2|1001.4|1001|1001.8|1001.4|1000.6|1000.2|11168
1691150700000|2023-08-04 12:05:00|1001.2|1000.8|1002|1001.8|1002.4|1002|1001.2|1000.8|9449
1691151000000|2023-08-04 12:10:00|1001.8|1001.6|1001.2|1000.8|1002.6|1002.2|1000.8|1000.4|10507
1691151300000|2023-08-04 12:15:00|1001|1000.6|1000.8|1000.4|1001.4|1001|999.9|999.7|11463
1691151600000|2023-08-04 12:20:00|1000.6|1000.6|1002.2|1001.8|1002.4|1002.2|1000.6|1000.6|17852
1691151900000|2023-08-04 12:25:00|1002.4|1001.6|1001|998.6|1002.4|1002|1000.8|998.5|17214
1691152200000|2023-08-04 12:30:00|1001.2|998.7|999.5|999.1|1003.2|1002|999.2|998.7|22821
1691152500000|2023-08-04 12:35:00|999.6|999|998.8|998.5|1001|1000.6|997.2|996.9|12009
1691152800000|2023-08-04 12:40:00|998.7|998.4|1000.4|1000|1000.8|1000.4|998.7|998.3|6992
1691153100000|2023-08-04 12:45:00|1000.6|1000.2|1001.8|1001.4|1002|1001.6|1000.4|1000|16772
1691153400000|2023-08-04 12:50:00|1001|1001.6|1000.6|1000.2|1001.8|1001.6|1000.4|1000|26652
1691153700000|2023-08-04 12:55:00|1000.8|1000|1000.6|1000.2|1000.8|1000.4|999.9|999.6|13297
1691154000000|2023-08-04 13:00:00|1000.4|1000|1000.2|999.8|1000.6|1000|998.3|998|24547
1691154300000|2023-08-04 13:05:00|1000.4|999.9|1000.6|1000.2|1000.8|1000.2|999.4|999.1|9964
1691154600000|2023-08-04 13:10:00|1000.8|1000.4|999.1|998.8|1000.8|1000.4|998.8|998.5|20511
1691154900000|2023-08-04 13:15:00|999.2|998.9|1000.2|999.8|1000.4|1000|999.1|998.8|33429
1691155200000|2023-08-04 13:20:00|1000|999.9|1000.6|1000.2|1001|1000.6|1000|999.7|17773
1691155500000|2023-08-04 13:25:00|1000.4|1000.6|999.5|999.2|1001|1000.6|999.5|999.2|12110
1691155800000|2023-08-04 13:30:00|999.3|999.1|999.2|998.9|1000.4|1000.2|998|997.7|25142
1691156100000|2023-08-04 13:35:00|999.3|999|999.1|998.7|999.7|999.3|996.7|996.3|20541
1691156400000|2023-08-04 13:40:00|999.5|998.8|1002.4|1002.2|1002.4|1002.2|999|998.7|27060
1691156700000|2023-08-04 13:45:00|1002.2|1002|1004.2|1003.8|1004.6|1004.2|1002.2|1002|45330
1691157000000|2023-08-04 13:50:00|1004|1003.6|1003.8|1003.4|1004.4|1004|1003.2|1003|23749
1691157300000|2023-08-04 13:55:00|1003.6|1003.2|1002.8|1002.4|1003.8|1003.4|1002|1001.6|20607
1691157600000|2023-08-04 14:00:00|1003|1002.6|1003|1002.8|1004|1003.6|1002.4|1002|28375
1691157900000|2023-08-04 14:05:00|1002.8|1002.4|1001.2|1000.8|1002.8|1002.4|1001|1000.6|4705
1691158200000|2023-08-04 14:10:00|1001.4|1001|1002.6|1002.2|1003.6|1003.2|1001.2|1001|32028
1691158500000|2023-08-04 14:15:00|1002.8|1002.4|1004.6|1004.4|1004.8|1004.4|1002.2|1002|39688
1691158800000|2023-08-04 14:20:00|1004.4|1004.2|1006|1005.6|1006.2|1005.8|1004.4|1004|36395
1691159100000|2023-08-04 14:25:00|1006.2|1005.8|1006|1005.6|1006.8|1006.6|1005.6|1005.2|38958
1691159400000|2023-08-04 14:30:00|1006.2|1005.8|1007|1006.6|1007.2|1007|1006|1005.6|27986
1691159700000|2023-08-04 14:35:00|1006.8|1007|1007.6|1007.2|1008|1007.8|1006.8|1006.8|48403
1691160000000|2023-08-04 14:40:00|1007.4|1007|1007|1006.6|1007.4|1007|1006.2|1005.8|41531
1691160300000|2023-08-04 14:45:00|1006.8|1006.8|1006.8|1006.6|1007|1006.8|1006.4|1006|13076
1691160600000|2023-08-04 14:50:00|1006.6|1006.4|1007.4|1007|1007.6|1007.2|1006.4|1006.2|36596
1691160900000|2023-08-04 14:55:00|1007.2|1006.8|1008.2|1008|1008.6|1008.2|1006.8|1006.4|62324
1691161200000|2023-08-04 15:00:00|1008|1007.8|1005.8|1005.6|1008.2|1008|1005.8|1005.4|49576
1691161500000|2023-08-04 15:05:00|1006|1005.8|1004.6|1004.2|1007|1006.6|1004.6|1004.2|31134
1691161800000|2023-08-04 15:10:00|1004.4|1004.4|1005|1004.6|1005.2|1005|1004.4|1004|32051
1691162100000|2023-08-04 15:15:00|1004.8|1004.4|1004.4|1004|1005|1004.6|1003.6|1003.4|78735
1691162400000|2023-08-04 15:20:00|1004.6|1004.2|1004.2|1003.8|1004.8|1004.6|1003.8|1003.4|69024
1691162700000|2023-08-04 15:25:00|1004.4|1004|1006|1005.6|1007|1006.6|1004.4|1004|146145
1691391600000|2023-08-07 07:00:00|1003|1001.8|1002|1001|1005|1003.8|999.6|998.9|30354
1691391900000|2023-08-07 07:05:00|1001.8|1000.8|1006.6|1006.2|1006.6|1006.2|1001.4|1000.8|24193
1691392200000|2023-08-07 07:10:00|1006.8|1006|1004.6|1004.2|1007.6|1007|1004.4|1004.2|22553
1691392500000|2023-08-07 07:15:00|1004.8|1003.4|1007|1006.4|1007.2|1006.6|1003.8|1003.4|28414
1691392800000|2023-08-07 07:20:00|1007.2|1006.6|1006.2|1005.8|1008.2|1007.8|1005.8|1005.4|14574
1691393100000|2023-08-07 07:25:00|1006|1006|1005.6|1005|1007.4|1006.8|1005.2|1005|14308
1691393400000|2023-08-07 07:30:00|1005.8|1005.2|1011|1010.6|1011.2|1010.8|1005.6|1005.2|43951
1691393700000|2023-08-07 07:35:00|1010.8|1010.4|1010.8|1010.2|1011.6|1011|1010|1009.8|39492
1691394000000|2023-08-07 07:40:00|1010.6|1010.4|1009.6|1009.2|1011|1010.6|1009.2|1008.8|25518
1691394300000|2023-08-07 07:45:00|1009.4|1009|1009.8|1009.4|1010.6|1010.4|1009|1008.6|18303
1691394600000|2023-08-07 07:50:00|1009.6|1009.2|1009.8|1009.4|1010|1009.6|1008.8|1008.6|42744
1691394900000|2023-08-07 07:55:00|1009.6|1009.6|1010.8|1010.4|1011.4|1010.8|1009.2|1009|42199
1691395200000|2023-08-07 08:00:00|1010.6|1010.2|1008.4|1008|1010.6|1010.2|1007.2|1006.8|60995
1691395500000|2023-08-07 08:05:00|1008.6|1008.2|1007.2|1006.8|1009.4|1009|1007|1006.8|27214
1691395800000|2023-08-07 08:10:00|1007.4|1007|1006.6|1006.2|1007.4|1007.2|1006.2|1006|15638
1691396100000|2023-08-07 08:15:00|1006.4|1006.4|1006.2|1006|1007.2|1006.8|1006.2|1006|38574
1691396400000|2023-08-07 08:20:00|1006.4|1005.8|1006.2|1005.8|1006.8|1006.4|1005.6|1005.4|18882
1691396700000|2023-08-07 08:25:00|1006|1006|1005.6|1005.2|1006.2|1006|1005.4|1005.2|7651
1691397000000|2023-08-07 08:30:00|1005.4|1005|1003.8|1003.4|1005.4|1005.2|1003.2|1002.8|39815
1691397300000|2023-08-07 08:35:00|1003.6|1003.2|1002.8|1002.4|1004|1003.6|1002.6|1002.4|29571
1691397600000|2023-08-07 08:40:00|1003.2|1002.8|1001.6|1001.2|1003.6|1003.2|1000.8|1000.6|43699
1691397900000|2023-08-07 08:45:00|1002.2|1001.4|1001.2|1001|1002.2|1001.8|1000.6|1000.4|20100
1691398200000|2023-08-07 08:50:00|1000.8|1000.4|1002.6|1002.2|1003.4|1003|1000.8|1000.4|45569
1691398500000|2023-08-07 08:55:00|1002.4|1002|1001|1000.8|1002.4|1002|1000.8|1000.6|13703
1691398800000|2023-08-07 09:00:00|1001.4|1000.6|1000.8|1000.4|1001.8|1001.4|1000.6|1000.4|17989
1691399100000|2023-08-07 09:05:00|1000.6|1000.2|1001.2|1000.8|1001.8|1001.4|1000.4|1000.2|27292
1691399400000|2023-08-07 09:10:00|1001|1000.6|1000|999.7|1001.8|1001.4|1000|999.7|48731
1691399700000|2023-08-07 09:15:00|1000.2|999.8|1000.4|1000.2|1001.4|1001|1000.2|999.7|14342
1691400000000|2023-08-07 09:20:00|1000.2|1000|1001.6|1001.4|1001.8|1001.4|1000.2|999.9|20891
1691400300000|2023-08-07 09:25:00|1001.8|1001.2|999|998.7|1001.8|1001.6|999|998.6|37990
1691400600000|2023-08-07 09:30:00|999.5|998.6|1000.6|1000.2|1001.2|1000.8|999.1|998.6|21936
1691400900000|2023-08-07 09:35:00|1000.4|1000.4|1002.2|1001.8|1002.2|1001.8|1000.4|1000|14834
1691401200000|2023-08-07 09:40:00|1002.6|1002|1001.6|1001.4|1003|1002.6|1001.6|1001.4|30942
1691401500000|2023-08-07 09:45:00|1001.4|1001.2|1002.4|1002|1002.6|1002.2|1001|1000.6|10794
1691401800000|2023-08-07 09:50:00|1002.2|1001.8|1002.6|1002.4|1003.2|1002.8|1002|1001.6|6128
1691402100000|2023-08-07 09:55:00|1002.4|1002.2|1003.2|1002.8|1003.6|1003.2|1002.4|1002|19902
1691402400000|2023-08-07 10:00:00|1003|1003|1002.4|1002|1003.4|1003.2|1002.4|1002|14022
1691402700000|2023-08-07 10:05:00|1002.6|1002.2|1001.8|1001.4|1003.4|1003|1001.8|1001.4|32095
1691403000000|2023-08-07 10:10:00|1002|1001.6|1002.4|1002|1003|1002.6|1001.8|1001.4|9026
1691403300000|2023-08-07 10:15:00|1002.2|1001.8|1002.4|1002.2|1003|1002.8|1002|1001.6|9348
1691403600000|2023-08-07 10:20:00|1002.6|1002|1000.4|1000|1003.2|1003|1000.2|1000|7443
1691403900000|2023-08-07 10:25:00|1000.2|999.8|997.9|997.6|1000.4|999.9|997.8|997.6|18432
1691404200000|2023-08-07 10:30:00|997.8|997.3|998.2|997.9|998.4|998.1|996.5|996.2|17568
1691404500000|2023-08-07 10:35:00|998.3|998|998.9|998.8|999.1|998.9|998.1|997.9|9587
1691404800000|2023-08-07 10:40:00|999|998.7|998.5|998.3|999.1|998.8|997.9|997.6|10810
1691405100000|2023-08-07 10:45:00|998.6|998.4|998.8|998.5|999.8|999.5|998.5|998.3|14349
1691405400000|2023-08-07 10:50:00|998.9|998.6|998.6|998.3|999.1|998.8|997.9|997.7|7046
1691405700000|2023-08-07 10:55:00|998.8|998.4|999.5|999.3|999.8|999.5|998.7|998.4|5289
1691406000000|2023-08-07 11:00:00|1000.2|999.8|1000.4|1000|1000.6|1000.2|999.5|999.1|7484
1691406300000|2023-08-07 11:05:00|1000.2|1000.2|1001|1000.8|1001|1000.8|1000|999.8|13643
1691406600000|2023-08-07 11:10:00|1001.2|1001|1001.6|1001.2|1001.6|1001.2|1000.4|1000|16083
1691406900000|2023-08-07 11:15:00|1001.8|1001.4|1002.4|1002|1002.6|1002.2|1001.6|1001.2|10831
1691407200000|2023-08-07 11:20:00|1002.6|1002.2|1002.8|1002.4|1003.6|1003.4|1002.4|1002|20586
1691407500000|2023-08-07 11:25:00|1003|1002.6|1002.8|1002.4|1003.6|1003.2|1002|1001.6|21193
1691407800000|2023-08-07 11:30:00|1002.6|1002.2|1002.4|1002|1002.8|1002.4|1002|1001.8|4883
1691408100000|2023-08-07 11:35:00|1002.6|1002.2|1001.2|1001|1002.6|1002.2|1001.2|1001|20110
1691408400000|2023-08-07 11:40:00|1001|1000.8|1001.4|1001|1001.8|1001.4|1000.4|1000.2|9088
1691408700000|2023-08-07 11:45:00|1001.2|1000.8|1002.8|1002.6|1002.8|1002.6|1001|1000.6|50851
1691409000000|2023-08-07 11:50:00|1003|1002.4|1003.8|1003.4|1004.2|1003.8|1003|1002.2|8689
1691409300000|2023-08-07 11:55:00|1003.6|1003.2|1003|1002.6|1003.8|1003.4|1002.6|1002.2|19074
1691409600000|2023-08-07 12:00:00|1003.2|1002.8|1003.8|1003.4|1003.8|1003.4|1003.2|1002.8|11543
1691409900000|2023-08-07 12:05:00|1004|1003.6|1003.4|1003|1004.6|1004.2|1003.2|1002.8|15800
1691410200000|2023-08-07 12:10:00|1003.2|1002.8|1003.4|1003|1003.8|1003.6|1003.2|1002.8|14537
1691410500000|2023-08-07 12:15:00|1003.6|1003.2|1002.6|1002.2|1003.8|1003.6|1002.4|1002.2|6115
1691410800000|2023-08-07 12:20:00|1002.4|1002|1002|1001.6|1002.8|1002.4|1001.6|1001.2|45213
1691411100000|2023-08-07 12:25:00|1002.4|1001.8|1002.8|1002.4|1003.2|1003|1002.4|1001.8|5792
1691411400000|2023-08-07 12:30:00|1003|1002.6|1004.4|1004|1004.4|1004|1002.8|1002.4|3970
1691411700000|2023-08-07 12:35:00|1004.6|1004.4|1005|1004.6|1005.2|1005|1004.6|1004.2|23578
1691412000000|2023-08-07 12:40:00|1005.2|1004.8|1006|1005.6|1006.4|1006|1005|1004.6|24879
1691412300000|2023-08-07 12:45:00|1006.2|1005.8|1006.4|1006.2|1006.6|1006.2|1005.8|1005.4|18795
1691412600000|2023-08-07 12:50:00|1006.6|1006.4|1007.2|1006.8|1007.4|1007.2|1006.6|1006.4|43539
1691412900000|2023-08-07 12:55:00|1007.4|1007|1008.4|1008|1008.6|1008.2|1007.4|1007|14397
1691413200000|2023-08-07 13:00:00|1008.6|1008.2|1007.2|1006.8|1008.6|1008.2|1007|1006.6|26425
1691413500000|2023-08-07 13:05:00|1007|1006.6|1007.8|1007.4|1008|1007.6|1006.8|1006.4|21425
1691413800000|2023-08-07 13:10:00|1008|1007.6|1009|1008.6|1009|1008.8|1007.6|1007.2|25731
1691414100000|2023-08-07 13:15:00|1008.8|1008.4|1008.6|1008.4|1009|1008.6|1008|1007.6|17796
1691414400000|2023-08-07 13:20:00|1008.4|1008.2|1009|1008.6|1009.4|1009|1008.2|1007.8|14632
1691414700000|2023-08-07 13:25:00|1008.8|1008.8|1009.4|1009|1009.6|1009.4|1008.8|1008.8|20145
1691415000000|2023-08-07 13:30:00|1010|1009.8|1013|1012.8|1013.6|1013.4|1009.8|1009.4|114813
1691415300000|2023-08-07 13:35:00|1013.2|1012.6|1013|1012.6|1014.4|1014|1012.4|1011.8|39347
1691415600000|2023-08-07 13:40:00|1012.8|1012.4|1010.2|1009.8|1013.2|1012.8|1009.8|1009.4|62000
1691415900000|2023-08-07 13:45:00|1010|1009.6|1011.4|1011|1012|1011.8|1009.6|1009.4|46123
1691416200000|2023-08-07 13:50:00|1011.6|1011.2|1012|1011.8|1013|1012.8|1011.4|1011.2|45637
1691416500000|2023-08-07 13:55:00|1012.2|1012|1011|1010.6|1012.8|1012.4|1011|1010.6|19324
1691416800000|2023-08-07 14:00:00|1011.2|1010.8|1009.6|1009.2|1011.4|1011.2|1009.4|1009|41906
1691417100000|2023-08-07 14:05:00|1009.4|1009.4|1011|1010.6|1011|1010.6|1009|1008.6|43564
1691417400000|2023-08-07 14:10:00|1011.4|1010.8|1011.6|1011.2|1012.2|1011.8|1011|1010.6|61463
1691417700000|2023-08-07 14:15:00|1011.4|1011|1010.4|1010|1011.6|1011.2|1010.2|1009.8|31633
1691418000000|2023-08-07 14:20:00|1010.2|1010.2|1010.8|1010.4|1010.8|1010.4|1009.4|1009|34177
1691418300000|2023-08-07 14:25:00|1010.6|1010.6|1011|1010.8|1011.4|1011|1010.6|1010.4|29449
1691418600000|2023-08-07 14:30:00|1010.8|1010.6|1009.4|1009|1011|1010.8|1009.4|1009|21473
1691418900000|2023-08-07 14:35:00|1009.6|1009.2|1011|1010.8|1011|1010.8|1009.4|1009|59699
1691419200000|2023-08-07 14:40:00|1011.4|1011|1010|1009.6|1011.4|1011|1009.8|1009.6|24767
1691419500000|2023-08-07 14:45:00|1010.2|1009.8|1010.6|1010.2|1010.8|1010.4|1009.6|1009.2|20064
1691419800000|2023-08-07 14:50:00|1010.4|1010|1011.4|1011|1011.6|1011.2|1010.2|1010|24201
1691420100000|2023-08-07 14:55:00|1011.6|1011.2|1010.6|1010.4|1011.6|1011.2|1010.6|1010.4|26257
1691420400000|2023-08-07 15:00:00|1010.4|1010.2|1010.6|1010.2|1010.8|1010.4|1009.8|1009.4|41978
1691420700000|2023-08-07 15:05:00|1010.4|1010.4|1010.2|1010|1011|1010.8|1009.8|1009.6|23066
1691421000000|2023-08-07 15:10:00|1010.4|1010.2|1010.4|1010|1010.8|1010.6|1010.2|1009.8|28030
1691421300000|2023-08-07 15:15:00|1010.2|1009.8|1009.6|1009.2|1010.6|1010.4|1009.4|1009.2|47330
1691421600000|2023-08-07 15:20:00|1009.8|1009.4|1010.2|1009.8|1010.4|1010.2|1009.4|1009|62723
1691421900000|2023-08-07 15:25:00|1010|1009.6|1009.4|1009|1010.2|1010|1009.4|1009|44079
1691478000000|2023-08-08 07:00:00|989|988.8|983.4|982.8|989|988.8|982.9|982.2|84924
1691478300000|2023-08-08 07:05:00|983.3|982.6|985.5|984.9|985.9|985.2|975.7|975|223293
1691478600000|2023-08-08 07:10:00|985.7|985.1|983.8|983.2|990.6|989.9|983.2|982.7|55310
1691478900000|2023-08-08 07:15:00|984.2|983.1|986.6|986.1|986.7|986.2|982.1|981.5|91508
1691479200000|2023-08-08 07:20:00|986.7|985.8|983.1|982.7|986.7|986.2|978.6|978.2|63242
1691479500000|2023-08-08 07:25:00|983.2|982.9|984.6|984.5|987.2|986.9|981.6|981.3|64028
1691479800000|2023-08-08 07:30:00|984.5|984.2|989.6|989.1|989.7|989.3|983.8|983.4|59591
1691480100000|2023-08-08 07:35:00|989.5|988.8|987.2|986.8|989.6|989.1|985.7|985.3|48602
1691480400000|2023-08-08 07:40:00|987.1|986.9|987.1|986.6|988.2|987.8|982.6|982.2|28389
1691480700000|2023-08-08 07:45:00|987|986.7|989.4|988.9|990.6|990.2|986.7|986.4|35422
1691481000000|2023-08-08 07:50:00|989.7|989|988.7|988.3|989.7|989.3|987.8|987.4|37738
1691481300000|2023-08-08 07:55:00|989|988.4|990.5|990.3|991.3|990.9|988.5|988.1|54339
1691481600000|2023-08-08 08:00:00|990.7|990.4|989.3|989|991.4|991.1|988.6|988.2|28979
1691481900000|2023-08-08 08:05:00|989.5|989.1|988.6|988.2|990.7|990.4|988.1|987.7|49192
1691482200000|2023-08-08 08:10:00|988.4|988.3|986.9|986.7|989.4|989.1|985.8|985.4|57550
1691482500000|2023-08-08 08:15:00|987|986.8|988.6|988.2|988.9|988.6|985.7|985.5|25240
1691482800000|2023-08-08 08:20:00|988.3|988.1|989.5|989.2|990|989.6|988.3|988|26510
1691483100000|2023-08-08 08:25:00|990.1|989.3|986.1|985.8|990.4|990|985.8|985.4|33392
1691483400000|2023-08-08 08:30:00|986|985.7|986.9|986.7|987|986.7|985.4|985.1|21837
1691483700000|2023-08-08 08:35:00|987.3|986.8|987.2|986.8|989|988.6|986.7|986.3|28870
1691484000000|2023-08-08 08:40:00|987.1|986.6|989.4|989.2|990.4|990.2|986.8|986.4|13836
1691484300000|2023-08-08 08:45:00|989.3|989.3|988.9|988.7|989.7|989.3|988.7|988.4|11380
1691484600000|2023-08-08 08:50:00|988.8|988.6|989.2|989|989.2|989|987.1|986.8|19221
1691484900000|2023-08-08 08:55:00|989.1|988.9|988.5|988.1|989.2|989|987.6|987.4|10069
1691485200000|2023-08-08 09:00:00|988.4|988|988.7|988.3|989.1|988.8|987.6|987.3|14903
1691485500000|2023-08-08 09:05:00|988.6|988.2|985.6|985.4|988.7|988.4|985.5|985.1|25947
1691485800000|2023-08-08 09:10:00|985.5|985.1|982|981.6|985.7|985.4|981.9|981.6|29407
1691486100000|2023-08-08 09:15:00|981.9|981.3|983.7|983.6|984.8|984.4|981.2|981.1|49566
1691486400000|2023-08-08 09:20:00|983.6|983.5|983|982.7|984.1|983.8|982.4|982|34899
1691486700000|2023-08-08 09:25:00|983.1|982.8|982.3|982|983.3|983.1|981.5|981.3|34997
1691487000000|2023-08-08 09:30:00|982.2|981.9|982.1|981.7|982.8|982.6|980.9|980.7|29875
1691487300000|2023-08-08 09:35:00|982|981.8|980.1|980|982.4|982|979.7|979.3|54130
1691487600000|2023-08-08 09:40:00|980|979.8|978.3|977.9|980.1|979.9|977.7|977.3|32665
1691487900000|2023-08-08 09:45:00|978.4|978|978.8|978.4|979.1|978.9|977.6|977.3|40203
1691488200000|2023-08-08 09:50:00|978.7|978.5|976.2|975.9|979.2|978.9|976.1|975.9|103470
1691488500000|2023-08-08 09:55:00|976.1|975.8|976.8|976.4|977|976.7|975.3|975|78090
1691488800000|2023-08-08 10:00:00|976.7|976.5|974.5|974.2|977.3|977|973.9|973.6|54362
1691489100000|2023-08-08 10:05:00|974.4|974.3|975.5|975.2|975.6|975.3|974.1|973.7|59906
1691489400000|2023-08-08 10:10:00|975.6|975.1|976.5|976.1|976.5|976.2|974.4|974|28861
1691489700000|2023-08-08 10:15:00|976.4|976.4|976.7|976.5|977.3|977|976.1|975.8|28616
1691490000000|2023-08-08 10:20:00|976.6|976.3|977.4|977.1|977.8|977.5|976|975.7|25428
1691490300000|2023-08-08 10:25:00|977.3|977.2|977.6|977.3|978|977.8|976.8|976.5|23961
1691490600000|2023-08-08 10:30:00|977.5|977.1|976.1|975.8|978|977.7|975.9|975.6|43786
1691490900000|2023-08-08 10:35:00|976|975.7|976.1|975.9|976.5|976.2|975.6|975.3|57156
1691491200000|2023-08-08 10:40:00|976.5|976.1|977.4|977.1|978.2|978|975.6|975.3|51577
1691491500000|2023-08-08 10:45:00|977.5|977.4|973.3|973|977.5|977.4|973.3|973|75289
1691491800000|2023-08-08 10:50:00|973.4|973.1|971.4|971|975.1|974.7|970.7|970.5|39342
1691492100000|2023-08-08 10:55:00|971.5|971.1|970.6|970.2|971.6|971.2|968.6|968.3|52462
1691492400000|2023-08-08 11:00:00|970.7|970.4|972.5|972.4|972.7|972.4|970.7|970.4|32035
1691492700000|2023-08-08 11:05:00|972.4|972.3|971|970.6|972.7|972.4|970.6|970.5|17550
1691493000000|2023-08-08 11:10:00|970.8|970.7|970.6|970.4|971.3|971.1|970.2|970|43300
1691493300000|2023-08-08 11:15:00|970.5|970.3|968.9|968.7|970.6|970.4|967.9|967.7|31570
1691493600000|2023-08-08 11:20:00|969|968.8|969.8|969.6|970.6|970.3|968.6|968.3|41296
1691493900000|2023-08-08 11:25:00|969.7|969.5|967.8|967.5|970.4|970.1|967.7|967.3|37973
1691494200000|2023-08-08 11:30:00|967.7|967.2|965.1|964.9|967.8|967.4|964.5|964.3|47879
1691494500000|2023-08-08 11:35:00|965.4|965.2|965.1|964.8|965.6|965.3|964.2|964|37806
1691494800000|2023-08-08 11:40:00|965|964.7|967.2|966.9|967.5|967.2|965|964.7|43118
1691495100000|2023-08-08 11:45:00|967.1|966.8|964.2|964|967.1|966.8|964.2|964|36338
1691495400000|2023-08-08 11:50:00|964.1|964.1|968|967.8|968.6|968.4|964.1|964|29957
1691495700000|2023-08-08 11:55:00|967.8|967.6|970.2|969.9|970.5|970.1|967|966.7|63388
1691496000000|2023-08-08 12:00:00|970.1|969.8|968.3|967.9|970.1|969.8|967.4|967|36428
1691496300000|2023-08-08 12:05:00|968.7|968|970.7|970.3|970.9|970.6|968.2|967.8|40607
1691496600000|2023-08-08 12:10:00|970.6|970.2|969.4|969|970.6|970.2|968.7|968.4|32716
1691496900000|2023-08-08 12:15:00|969.3|968.9|968.9|968.6|970.8|970.5|968.9|968.6|49929
1691497200000|2023-08-08 12:20:00|968.8|968.7|970|969.8|971.1|970.8|968.8|968.6|25110
1691497500000|2023-08-08 12:25:00|969.9|969.6|971.5|971.2|971.9|971.6|969.9|969.5|18699
1691497800000|2023-08-08 12:30:00|971.4|971|970.4|970.2|971.5|971.1|969.8|969.5|25834
1691498100000|2023-08-08 12:35:00|970.3|970.1|972.6|972.4|972.9|972.7|970.3|970|25684
1691498400000|2023-08-08 12:40:00|972.7|972.5|973.5|973.2|973.5|973.3|972.4|972.1|30758
1691498700000|2023-08-08 12:45:00|973.7|973.1|973.7|973.4|974.7|974.3|973.3|973|55073
1691499000000|2023-08-08 12:50:00|973.6|973.3|971.3|971.1|973.7|973.5|971.1|970.8|39309
1691499300000|2023-08-08 12:55:00|971.2|971|972.6|972.4|972.6|972.4|971.2|971|33242
1691499600000|2023-08-08 13:00:00|973|972.6|970.7|970.5|973|972.6|970.5|970.3|28441
1691499900000|2023-08-08 13:05:00|970.8|970.6|971.7|971.4|971.9|971.7|970.1|970|30623
1691500200000|2023-08-08 13:10:00|971.6|971.3|972.3|971.9|972.7|972.4|971.5|971.3|10269
1691500500000|2023-08-08 13:15:00|972.2|972|973.9|973.6|973.9|973.7|971.7|971.4|33514
1691500800000|2023-08-08 13:20:00|973.8|972.9|973.9|973.6|974.2|973.9|972.8|972.5|10643
1691501100000|2023-08-08 13:25:00|973.8|973.7|972.1|971.7|973.8|973.7|972.1|971.7|20397
1691501400000|2023-08-08 13:30:00|972.4|971.8|969.9|969.5|972.4|972.1|969.6|969.2|46191
1691501700000|2023-08-08 13:35:00|969.8|969.6|966|965.6|969.8|969.6|965.9|965.6|50709
1691502000000|2023-08-08 13:40:00|965.9|965.7|965.9|965.5|967.9|967.6|965.7|965.4|86779
1691502300000|2023-08-08 13:45:00|965.8|965.6|967.5|967.1|968.2|967.9|965.7|965.4|50932
1691502600000|2023-08-08 13:50:00|967.4|967.2|968.9|968.6|968.9|968.6|965.6|965.4|44868
1691502900000|2023-08-08 13:55:00|968.8|968.5|969.4|969|970.4|970.1|968.6|968.4|45989
1691503200000|2023-08-08 14:00:00|969.3|968.9|968.8|968.6|969.3|968.9|967.6|967.3|45134
1691503500000|2023-08-08 14:05:00|969|968.7|972.2|971.9|972.2|971.9|968.6|968.4|31963
1691503800000|2023-08-08 14:10:00|972.3|972|969.8|969.4|972.3|972|969.7|969.4|39187
1691504100000|2023-08-08 14:15:00|969.7|969.3|969.5|969.3|970.2|969.9|968.5|968.2|39574
1691504400000|2023-08-08 14:20:00|969.6|969.2|967.8|967.5|970|969.7|967.7|967.5|31742
1691504700000|2023-08-08 14:25:00|968|967.6|969.7|969.5|970|969.7|967.7|967.4|30355
1691505000000|2023-08-08 14:30:00|969.5|969.2|967|966.8|969.5|969.2|966.5|966.4|42373
1691505300000|2023-08-08 14:35:00|966.9|966.7|968.4|968.2|968.6|968.4|966.7|966.5|79233
1691505600000|2023-08-08 14:40:00|968.6|968.3|969.4|969.2|969.7|969.4|968.1|968|59634
1691505900000|2023-08-08 14:45:00|969.3|969.1|971.5|971.3|971.7|971.4|969.3|969.1|36477
1691506200000|2023-08-08 14:50:00|971.4|971.2|971.5|971.3|972.2|972|971|970.7|43570
1691506500000|2023-08-08 14:55:00|971.8|971.4|970.1|970|971.8|971.5|970|969.9|37115
1691506800000|2023-08-08 15:00:00|970.2|970.1|969.8|969.5|970.7|970.5|969.4|969.3|49976
1691507100000|2023-08-08 15:05:00|969.7|969.4|969.9|969.7|970.4|970.2|969.2|969|51625
1691507400000|2023-08-08 15:10:00|969.8|969.6|970.7|970.5|971.1|970.9|969.5|969.2|53975
1691507700000|2023-08-08 15:15:00|970.6|970.6|972.3|972.1|972.5|972.3|970.6|970.5|68101
1691508000000|2023-08-08 15:20:00|972.4|972.2|972.5|972.3|972.5|972.4|971.9|971.8|130072
1691508300000|2023-08-08 15:25:00|972.7|972.4|971.1|970.9|972.8|972.6|970.9|970.6|98878
1691564400000|2023-08-09 07:00:00|983.7|983.1|989.2|988.7|989.9|989.3|983.2|982.7|77070
1691564700000|2023-08-09 07:05:00|988.3|987.7|984.9|984.4|988.6|987.9|983.7|983.1|91398
1691565000000|2023-08-09 07:10:00|985|984.5|987.7|987.3|988|987.7|984|983.5|44470
1691565300000|2023-08-09 07:15:00|987.8|987.4|988|987.7|990.7|990.4|986.9|986.4|81699
1691565600000|2023-08-09 07:20:00|987.6|987.1|991.8|991.5|991.8|991.5|984.7|984.4|105655
1691565900000|2023-08-09 07:25:00|991.9|991.3|993|992.7|993.5|993.1|991|990.7|85499
1691566200000|2023-08-09 07:30:00|992.9|992.5|994.8|994.6|995.1|994.8|992|991.6|88052
1691566500000|2023-08-09 07:35:00|994.9|994.7|999.4|999.1|999.8|999.4|994.9|994.5|75748
1691566800000|2023-08-09 07:40:00|999.3|998.9|998.5|998.3|1000|999.8|998.4|997.9|67359
1691567100000|2023-08-09 07:45:00|998.4|998|999.9|999.6|1001.6|1001.2|998.3|998|64684
1691567400000|2023-08-09 07:50:00|1000.2|999.7|996.9|996.5|1000.4|999.9|996.8|996.5|37409
1691567700000|2023-08-09 07:55:00|997|996.6|999.7|999.4|1000.2|999.9|996.9|996.5|42235
1691568000000|2023-08-09 08:00:00|999.8|999.5|998.6|998.2|999.8|999.5|998.2|997.8|38517
1691568300000|2023-08-09 08:05:00|998.7|998.3|997|996.7|999.7|999.3|996.7|996.2|29020
1691568600000|2023-08-09 08:10:00|996.8|996.5|996|995.6|996.8|996.5|994.8|994.7|33944
1691568900000|2023-08-09 08:15:00|996.2|995.7|994.2|993.8|996.8|996.5|993.2|992.9|24822
1691569200000|2023-08-09 08:20:00|994.1|993.9|997.3|996.9|997.5|997.1|993.6|993.4|25475
1691569500000|2023-08-09 08:25:00|997.2|996.8|998|997.7|998.5|998.2|997.2|996.8|38893
1691569800000|2023-08-09 08:30:00|998.4|997.8|998.7|998.5|999.7|999.4|998.2|997.7|48699
1691570100000|2023-08-09 08:35:00|998.6|998.6|999.4|999.1|999.7|999.5|998.6|998.3|23915
1691570400000|2023-08-09 08:40:00|999.3|999.2|998.3|998.1|999.6|999.3|997.6|997.3|13400
1691570700000|2023-08-09 08:45:00|998|997.7|998.5|998.2|998.7|998.5|997.5|997.2|16328
1691571000000|2023-08-09 08:50:00|998.6|998.1|997.7|997.5|998.6|998.3|997.7|997.3|28293
1691571300000|2023-08-09 08:55:00|997.6|997.6|997.5|997.3|999.2|998.9|997.4|997.1|23667
1691571600000|2023-08-09 09:00:00|997.4|997.4|998.1|997.8|999|998.7|997.3|997|23951
1691571900000|2023-08-09 09:05:00|998|997.7|998.1|997.8|998.1|997.9|997.7|997.4|11596
1691572200000|2023-08-09 09:10:00|998|997.7|995.8|995.5|998|997.8|995.7|995.4|22730
1691572500000|2023-08-09 09:15:00|995.7|995.2|995.3|995|995.9|995.7|994.4|994.1|23877
1691572800000|2023-08-09 09:20:00|995.6|995.1|996|995.7|996.5|996.3|995|994.7|25187
1691573100000|2023-08-09 09:25:00|995.9|995.6|995.4|995.1|996.6|996.3|995.1|994.8|19879
1691573400000|2023-08-09 09:30:00|995.3|995|994.3|994.1|995.6|995.3|994.2|994|22343
1691573700000|2023-08-09 09:35:00|994|994.2|993.1|992.9|994.7|994.4|993.1|992.9|24562
1691574000000|2023-08-09 09:40:00|993.4|993|994.4|994.1|994.4|994.1|993.2|992.9|15484
1691574300000|2023-08-09 09:45:00|994.3|993.9|993|992.7|994.3|994.1|992.9|992.5|23319
1691574600000|2023-08-09 09:50:00|992.9|992.6|993|992.8|993|992.8|991.4|991.1|25019
1691574900000|2023-08-09 09:55:00|992.9|992.6|993.5|993.2|993.9|993.6|992.4|992.2|13154
1691575200000|2023-08-09 10:00:00|993.4|993.1|993.4|993.1|994.6|994.3|993.1|993|20437
1691575500000|2023-08-09 10:05:00|993.6|993.2|994|993.8|994.2|994|993|992.7|15325
1691575800000|2023-08-09 10:10:00|994.2|993.7|992.9|992.7|994.2|994|992.7|992.5|38630
1691576100000|2023-08-09 10:15:00|993|992.8|992.8|992.6|993.3|993|992.2|991.9|13140
1691576400000|2023-08-09 10:20:00|992.7|992.5|994|993.7|994.7|994.4|992.5|992.3|19893
1691576700000|2023-08-09 10:25:00|993.9|993.8|993.8|993.5|994.3|994.1|993.4|993.2|12144
1691577000000|2023-08-09 10:30:00|993.7|993.4|993.5|993.3|994|993.7|993.3|993.1|12478
1691577300000|2023-08-09 10:35:00|993.6|993.4|992.4|992.2|993.7|993.5|992.4|992|6253
1691577600000|2023-08-09 10:40:00|992.6|992.1|992.4|992.1|993.3|993|992.1|991.8|9888
1691577900000|2023-08-09 10:45:00|992.3|992|992|991.7|992.8|992.5|991.7|991.4|10979
1691578200000|2023-08-09 10:50:00|991.9|991.5|991.6|991.4|992.1|992|991.3|991|46290
1691578500000|2023-08-09 10:55:00|991.7|991.2|992.6|992.3|992.7|992.5|991.4|991.2|36115
1691578800000|2023-08-09 11:00:00|992.5|991.8|992|991.8|992.5|992|991.6|991.4|23621
1691579100000|2023-08-09 11:05:00|992.1|991.7|993|992.7|993|992.8|991.1|990.9|16664
1691579400000|2023-08-09 11:10:00|992.9|992.8|992.5|992.3|993.5|993.2|992.5|992.2|39471
1691579700000|2023-08-09 11:15:00|992.4|992.1|991.2|991.1|992.5|992.3|991.2|991.1|8224
1691580000000|2023-08-09 11:20:00|991.1|991|992.3|992.1|992.4|992.1|990.8|990.5|10497
1691580300000|2023-08-09 11:25:00|992.2|992|992.6|992.3|992.8|992.6|991.5|991.4|9704
1691580600000|2023-08-09 11:30:00|992.5|992.2|994.2|993.9|994.5|994.3|992.4|992.1|21198
1691580900000|2023-08-09 11:35:00|994|993.8|993.1|992.8|994.2|993.9|992.9|992.7|4075
1691581200000|2023-08-09 11:40:00|993.2|992.9|993.4|993.1|993.4|993.1|992|991.7|15320
1691581500000|2023-08-09 11:45:00|993.3|993|992.6|992.5|993.3|993|992.5|992.3|8668
1691581800000|2023-08-09 11:50:00|992.8|992.6|993|992.8|993.6|993.3|992.8|992.6|18860
1691582100000|2023-08-09 11:55:00|993.1|992.9|992|991.7|993.3|993.1|991.4|991.2|8640
1691582400000|2023-08-09 12:00:00|991.9|991.8|992.6|992.3|992.8|992.6|991.4|991.2|12735
1691582700000|2023-08-09 12:05:00|992.7|992.4|991.8|991.5|992.8|992.5|991.5|991.2|15219
1691583000000|2023-08-09 12:10:00|991.7|991.4|991.2|991.1|992.1|991.8|991.2|991.1|14268
1691583300000|2023-08-09 12:15:00|991.1|991|990.9|990.6|991.3|991.1|990.4|990.2|17498
1691583600000|2023-08-09 12:20:00|990.8|990.4|990.1|989.8|990.8|990.6|989.5|989.1|34330
1691583900000|2023-08-09 12:25:00|990|989.7|989.4|989.1|990.4|990.1|989.3|989.1|10394
1691584200000|2023-08-09 12:30:00|989.5|989.2|990.5|990.3|990.5|990.3|989.3|989.1|7720
1691584500000|2023-08-09 12:35:00|990.4|990.4|990.3|990.2|990.7|990.4|989.8|989.6|16612
1691584800000|2023-08-09 12:40:00|989.9|989.6|990.1|989.8|992|991.8|989.8|989.5|17947
1691585100000|2023-08-09 12:45:00|990.2|989.9|990.4|990.2|991.5|991.2|989|988.7|25095
1691585400000|2023-08-09 12:50:00|990.3|990.1|989.8|989.6|990.6|990.3|989.3|989.1|19137
1691585700000|2023-08-09 12:55:00|989.6|989.5|990.6|990.2|990.6|990.4|989.3|989|11033
1691586000000|2023-08-09 13:00:00|990.5|990.3|989.9|989.7|990.6|990.4|989.7|989.3|16601
1691586300000|2023-08-09 13:05:00|990.2|989.6|989.9|989.7|990.4|990.1|989.4|989.2|13619
1691586600000|2023-08-09 13:10:00|989.8|989.5|989.1|988.9|990|989.8|989|988.7|11386
1691586900000|2023-08-09 13:15:00|989.2|989|989.6|989.3|989.8|989.4|988.6|988.3|23841
1691587200000|2023-08-09 13:20:00|989.5|989.2|990|989.7|990.2|989.9|989.2|988.9|12903
1691587500000|2023-08-09 13:25:00|989.9|989.6|989.5|989.4|990.4|990.1|989.5|989.2|13209
1691587800000|2023-08-09 13:30:00|989.6|989.2|988.1|987.7|989.6|989.3|986.4|986|22080
1691588100000|2023-08-09 13:35:00|988.3|987.8|985.8|985.5|988.5|988.1|985.6|985.3|44332
1691588400000|2023-08-09 13:40:00|985.4|985.2|989|988.7|989.7|989.4|985.4|985.2|13357
1691588700000|2023-08-09 13:45:00|988.9|988.6|990.9|990.5|991.3|991|988.7|988.5|20375
1691589000000|2023-08-09 13:50:00|990.8|990.4|990.4|990.2|990.9|990.6|989.3|989|24536
1691589300000|2023-08-09 13:55:00|990.5|990.3|991.4|991.1|991.7|991.4|990.1|989.8|8201
1691589600000|2023-08-09 14:00:00|991.3|991.2|993.3|992.9|993.3|993.1|991.3|991.1|17650
1691589900000|2023-08-09 14:05:00|993.2|993|991.6|991.5|993.4|993.1|991.3|991.1|17029
1691590200000|2023-08-09 14:10:00|991.7|991.6|992.3|992|992.8|992.5|991.4|991.1|21578
1691590500000|2023-08-09 14:15:00|992.2|991.9|992.7|992.5|994|993.7|992.1|991.8|21384
1691590800000|2023-08-09 14:20:00|992.9|992.4|992.5|992.4|993|992.8|992.4|992.3|20346
1691591100000|2023-08-09 14:25:00|992.7|992.5|994.1|993.9|994.5|994.2|992.5|992.3|43654
1691591400000|2023-08-09 14:30:00|994.2|994|995.7|995.4|995.8|995.6|994|993.9|43321
1691591700000|2023-08-09 14:35:00|995.8|995.5|996.9|996.6|997.1|996.9|995.6|995.4|20723
1691592000000|2023-08-09 14:40:00|997|996.7|996.6|996.3|997.2|997|996.3|996|37788
1691592300000|2023-08-09 14:45:00|996.7|996.4|995.3|995.1|997|996.8|995.3|995|22872
1691592600000|2023-08-09 14:50:00|995.2|995|993.3|993.1|995.7|995.5|993.1|992.9|23703
1691592900000|2023-08-09 14:55:00|993.2|992.9|991.6|991.3|993.4|993.2|991.2|991|34172
1691593200000|2023-08-09 15:00:00|991.5|991.4|991.7|991.5|992.2|992|991.1|990.9|33986
1691593500000|2023-08-09 15:05:00|991.6|991.3|990.1|989.9|991.6|991.3|989.6|989.3|29477
1691593800000|2023-08-09 15:10:00|990|989.8|988.6|988.5|990.2|990|988.4|988.3|55235
1691594100000|2023-08-09 15:15:00|988.7|988.7|987.4|987.3|988.9|988.8|987.1|987|49318
1691594400000|2023-08-09 15:20:00|987.3|987.2|985.7|985.5|987.4|987.2|985.6|985.3|52379
1691594700000|2023-08-09 15:25:00|985.8|985.6|985.6|985.3|986.3|986.1|984.9|984.8|75943
1691650800000|2023-08-10 07:00:00|994.9|993.5|999.1|998.3|1001.2|1000.2|992.9|992.2|47304
1691651100000|2023-08-10 07:05:00|999|998.2|998.9|998.4|1000.6|1000|998.6|997.9|18026
1691651400000|2023-08-10 07:10:00|999.1|998.5|998.1|997.9|999.2|998.7|997.6|997|22498
1691651700000|2023-08-10 07:15:00|998.2|997.7|1002.4|1002|1002.4|1002|998.2|997.7|48964
1691652000000|2023-08-10 07:20:00|1002.2|1001.8|1001.6|1001.2|1004.2|1004|1000.8|1000.4|48763
1691652300000|2023-08-10 07:25:00|1001.4|1001|1002|1001.4|1002.4|1001.8|1000.4|1000|26415
1691652600000|2023-08-10 07:30:00|1001.8|1001.6|1000.6|1000.2|1003.8|1003.6|1000.6|1000|52464
1691652900000|2023-08-10 07:35:00|1000.8|1000.4|999.3|999|1001.2|1000.8|999.2|999|32281
1691653200000|2023-08-10 07:40:00|999.5|999.1|998.2|997.8|999.5|999.1|997.4|997|13878
1691653500000|2023-08-10 07:45:00|998.1|997.7|997.3|996.9|998.5|998.2|996.6|996.2|17494
1691653800000|2023-08-10 07:50:00|997.4|997|995.6|995.4|997.7|997.4|995.6|995.3|68286
1691654100000|2023-08-10 07:55:00|995.8|995.5|995.2|994.8|996.4|996.2|994.5|994.3|26199
1691654400000|2023-08-10 08:00:00|995.3|994.9|996|995.7|996.7|996.4|994.6|994.3|125996
1691654700000|2023-08-10 08:05:00|995.9|995.6|997.8|997.5|997.9|997.7|995.6|995.4|19001
1691655000000|2023-08-10 08:10:00|997.9|997.4|996.6|996.4|998.2|998.1|996.3|996.2|23098
1691655300000|2023-08-10 08:15:00|996.8|996.5|998.9|998.7|998.9|998.8|996.1|995.8|10615
1691655600000|2023-08-10 08:20:00|999.3|998.8|999.1|998.8|999.6|999.3|998.2|998|24984
1691655900000|2023-08-10 08:25:00|999.2|998.9|999.2|998.9|999.4|999.2|998.5|998.2|16595
1691656200000|2023-08-10 08:30:00|999.1|999|1000.2|1000|1000.4|1000|998.6|998.3|33782
1691656500000|2023-08-10 08:35:00|1000|999.9|1002.4|1002|1002.4|1002|999.9|999.8|34200
1691656800000|2023-08-10 08:40:00|1002.2|1002.2|1002|1001.6|1002.6|1002.4|1001.8|1001.4|14820
1691657100000|2023-08-10 08:45:00|1001.8|1001.4|1002.8|1002.4|1002.8|1002.6|1001.8|1001.2|34051
1691657400000|2023-08-10 08:50:00|1002.6|1002.6|1003|1002.8|1004.2|1003.8|1002.6|1002.6|54705
1691657700000|2023-08-10 08:55:00|1002.6|1002.2|1001|1000.6|1003.2|1002.8|1000.6|1000.4|42774
1691658000000|2023-08-10 09:00:00|1001.4|1000.4|1000.6|1000.2|1001.4|1001|999.9|999.7|29726
1691658300000|2023-08-10 09:05:00|1000.8|1000.4|1001.8|1001.4|1002|1001.6|1000.8|1000.2|13270
1691658600000|2023-08-10 09:10:00|1001.6|1001.2|1001.4|1001|1001.8|1001.6|1000.6|1000.2|25971
1691658900000|2023-08-10 09:15:00|1001.2|1001.2|999.8|999.5|1001.4|1001.2|999.7|999.4|10817
1691659200000|2023-08-10 09:20:00|1000.2|999.6|999.3|999|1000.6|1000.4|999|998.7|7171
1691659500000|2023-08-10 09:25:00|999.1|998.9|999.4|999.1|999.6|999.4|998.8|998.5|9193
1691659800000|2023-08-10 09:30:00|999.3|999.2|999.8|999.5|1000.2|1000|999.1|998.8|5418
1691660100000|2023-08-10 09:35:00|999.7|999.4|999.9|999.6|1000|999.8|999.2|998.9|3594
1691660400000|2023-08-10 09:40:00|999.8|999.7|1000.2|1000|1000.2|1000|999.7|999.4|11594
1691660700000|2023-08-10 09:45:00|1000.4|1000.2|1001.6|1001.4|1001.8|1001.6|1000.4|1000.2|17652
1691661000000|2023-08-10 09:50:00|1001.8|1001.2|1001.8|1001.4|1002.2|1001.8|1001.4|1001|14004
1691661300000|2023-08-10 09:55:00|1001.6|1001.2|1002|1001.6|1002.4|1002|1001.4|1001.2|10609
1691661600000|2023-08-10 10:00:00|1002.2|1001.8|1001.2|1000.8|1002.2|1002|1001.2|1000.8|26906
1691661900000|2023-08-10 10:05:00|1001.4|1001|1001.8|1001.4|1001.8|1001.6|1000.8|1000.6|8538
1691662200000|2023-08-10 10:10:00|1002|1001.6|1002.6|1002.4|1003|1002.6|1001.6|1001.2|40992
1691662500000|2023-08-10 10:15:00|1003|1002.6|1001.8|1001.4|1003.2|1002.8|1001.8|1001.4|58321
1691662800000|2023-08-10 10:20:00|1002|1001.6|1002.8|1002.4|1003.4|1003|1001.8|1001.4|32271
1691663100000|2023-08-10 10:25:00|1003|1002.6|1003.2|1002.8|1003.2|1003|1002|1001.6|24151
1691663400000|2023-08-10 10:30:00|1003|1002.6|1003.8|1003.4|1003.8|1003.6|1002.6|1002.2|30324
1691663700000|2023-08-10 10:35:00|1003.6|1003.6|1004.8|1004.4|1004.8|1004.6|1003.4|1003.2|32010
1691664000000|2023-08-10 10:40:00|1004.6|1004.2|1003.8|1003.4|1004.8|1004.4|1003.6|1003.4|18153
1691664300000|2023-08-10 10:45:00|1003.6|1003.2|1004.4|1004|1004.6|1004.2|1003.6|1003.2|9997
1691664600000|2023-08-10 10:50:00|1004.6|1004.4|1004.2|1003.8|1004.8|1004.4|1004|1003.8|45565
1691664900000|2023-08-10 10:55:00|1004|1004|1003.4|1003|1004.2|1004|1003.4|1003|21677
1691665200000|2023-08-10 11:00:00|1003.8|1003.4|1004.8|1004.4|1004.8|1004.4|1003.6|1003.2|48393
1691665500000|2023-08-10 11:05:00|1004.6|1004.2|1004.4|1004|1004.8|1004.6|1004.2|1003.8|22742
1691665800000|2023-08-10 11:10:00|1004.2|1003.8|1004.4|1004|1004.4|1004|1003.6|1003.2|11144
1691666100000|2023-08-10 11:15:00|1004.6|1004.2|1003.8|1003.4|1004.6|1004.2|1003.6|1003.4|10595
1691666400000|2023-08-10 11:20:00|1003.6|1003.2|1004.2|1004|1004.4|1004|1003.6|1003.2|16574
1691666700000|2023-08-10 11:25:00|1004|1003.6|1003.4|1003|1004.2|1003.8|1003.2|1002.8|8674
1691667000000|2023-08-10 11:30:00|1003.2|1002.8|1003|1002.6|1003.6|1003.2|1002.8|1002.4|15004
1691667300000|2023-08-10 11:35:00|1003.2|1002.8|1003|1002.6|1003.6|1003.2|1002.8|1002.6|6669
1691667600000|2023-08-10 11:40:00|1002.8|1002.2|1001.6|1001.2|1002.8|1002.2|1001.6|1001.2|13445
1691667900000|2023-08-10 11:45:00|1001.8|1001|1001.8|1001.6|1002.4|1002|1001.2|1000.8|15157
1691668200000|2023-08-10 11:50:00|1002|1001.8|1002.8|1002.4|1003|1002.6|1002|1001.6|14713
1691668500000|2023-08-10 11:55:00|1002.6|1002.2|1001.8|1001.4|1002.8|1002.4|1001.8|1001.4|30685
1691668800000|2023-08-10 12:00:00|1001.6|1001.2|1002.6|1002.2|1002.8|1002.4|1001.6|1001.2|5850
1691669100000|2023-08-10 12:05:00|1002.8|1002.4|1003.8|1003.4|1004|1003.6|1002.8|1002.4|29807
1691669400000|2023-08-10 12:10:00|1003.6|1003.2|1003|1002.6|1003.6|1003.2|1002.8|1002.6|17101
1691669700000|2023-08-10 12:15:00|1003.2|1002.8|1003|1002.6|1003.6|1003.2|1003|1002.6|24079
1691670000000|2023-08-10 12:20:00|1002.8|1002.4|1004|1003.6|1004|1003.8|1002.6|1002.4|31332
1691670300000|2023-08-10 12:25:00|1003.8|1003.8|1004.4|1003.6|1004.8|1004.4|1003.6|1003.2|23218
1691670600000|2023-08-10 12:30:00|1004.6|1003.8|1003.8|1003.4|1007.4|1006.8|1003.4|1002.8|70287
1691670900000|2023-08-10 12:35:00|1004|1003.6|1004|1003.6|1005.6|1005.2|1003.8|1003.6|22846
1691671200000|2023-08-10 12:40:00|1003.8|1003.4|1003.6|1003.2|1004.4|1004|1001.4|1001|44635
1691671500000|2023-08-10 12:45:00|1003.4|1003|1004.8|1004.4|1005.6|1005.4|1003.4|1003|11243
1691671800000|2023-08-10 12:50:00|1005|1004.2|1005|1004.6|1005.8|1005.4|1004.4|1004.2|19599
1691672100000|2023-08-10 12:55:00|1005.4|1004.8|1005.6|1005.2|1005.8|1005.4|1004.4|1004.2|70539
1691672400000|2023-08-10 13:00:00|1005.8|1005.4|1007.4|1007|1008|1007.8|1005.6|1005.2|73865
1691672700000|2023-08-10 13:05:00|1007.6|1007.2|1008|1007.6|1008.6|1008.4|1006.4|1006|35960
1691673000000|2023-08-10 13:10:00|1007.4|1007.2|1006.6|1006.2|1007.4|1007.2|1006.6|1006.2|7888
1691673300000|2023-08-10 13:15:00|1006.4|1006|1006|1005.8|1006.8|1006.4|1005.8|1005.4|31463
1691673600000|2023-08-10 13:20:00|1006.4|1006|1005.8|1005.4|1006.8|1006.4|1005.6|1005.2|40396
1691673900000|2023-08-10 13:25:00|1006|1005.6|1006|1005.6|1006.2|1005.8|1005.4|1005|12786
1691674200000|2023-08-10 13:30:00|1006.4|1005.8|1008.6|1008.2|1008.8|1008.6|1006.4|1005.8|29119
1691674500000|2023-08-10 13:35:00|1008.4|1008|1008|1007.8|1008.8|1008.6|1008|1007.8|14475
1691674800000|2023-08-10 13:40:00|1007.8|1007.6|1007.2|1006.8|1008|1007.6|1006.4|1006|44817
1691675100000|2023-08-10 13:45:00|1007.4|1007|1008.6|1008.2|1009|1008.8|1007.4|1007|29637
1691675400000|2023-08-10 13:50:00|1008.4|1008|1008.4|1008|1009|1008.6|1008|1007.8|19564
1691675700000|2023-08-10 13:55:00|1008.8|1008.4|1009.8|1009.4|1010|1009.8|1008.6|1008.2|45629
1691676000000|2023-08-10 14:00:00|1010|1009.6|1010.4|1010|1011|1010.8|1009.8|1009.6|87779
1691676300000|2023-08-10 14:05:00|1010.6|1010.2|1011.6|1011.2|1012|1011.6|1010.4|1010|41183
1691676600000|2023-08-10 14:10:00|1011.4|1011|1010.2|1009.8|1011.4|1011.2|1010|1009.6|13326
1691676900000|2023-08-10 14:15:00|1010.4|1010|1008.8|1008.4|1010.8|1010.6|1008.6|1008.2|22211
1691677200000|2023-08-10 14:20:00|1008.6|1008.6|1007.6|1007.2|1009|1008.6|1005.8|1005.6|67801
1691677500000|2023-08-10 14:25:00|1007.4|1007|1007.8|1007.6|1008.2|1007.8|1007|1006.8|33923
1691677800000|2023-08-10 14:30:00|1008|1007.8|1007.6|1007.2|1008.6|1008.2|1007.2|1006.8|26039
1691678100000|2023-08-10 14:35:00|1007.4|1007|1004.8|1004.6|1007.4|1007|1004.6|1004.2|32848
1691678400000|2023-08-10 14:40:00|1004.6|1004.4|1002.4|1002|1005.2|1004.8|1001.8|1001.4|52650
1691678700000|2023-08-10 14:45:00|1002.2|1001.8|1003.2|1003|1003.4|1003.2|1000.6|1000.2|23988
1691679000000|2023-08-10 14:50:00|1003|1002.8|1004.6|1004.2|1004.6|1004.2|1002.8|1002.6|25697
1691679300000|2023-08-10 14:55:00|1004.8|1004.4|1004.6|1004.2|1005.6|1005.2|1004.4|1004|22863
1691679600000|2023-08-10 15:00:00|1004.8|1004.4|1003|1002.8|1004.8|1004.4|1002.2|1002|71218
1691679900000|2023-08-10 15:05:00|1002.8|1002.6|1002.8|1002.6|1004.4|1004|1002.4|1002.2|53241
1691680200000|2023-08-10 15:10:00|1002.6|1002.4|1003.4|1003|1003.8|1003.4|1002.2|1002|37481
1691680500000|2023-08-10 15:15:00|1003.2|1002.8|1002.8|1002.6|1003.4|1003|1002.4|1002|37538
1691680800000|2023-08-10 15:20:00|1002.6|1002.4|1002.2|1002|1003.2|1002.8|1002.2|1001.8|56139
1691681100000|2023-08-10 15:25:00|1002.4|1002.2|1001.4|1001|1003.2|1003|1001.4|1001|101791
1691737200000|2023-08-11 07:00:00|1002.2|1000.8|1004.8|1004.2|1005.4|1004.6|998.6|997.6|19798
1691737500000|2023-08-11 07:05:00|1005|1004|1003.2|1002.6|1006|1005.2|1002.6|1002|25296
1691737800000|2023-08-11 07:10:00|1003|1002.4|1002.8|1002.2|1003.6|1003.2|1001.6|1001|24122
1691738100000|2023-08-11 07:15:00|1002.6|1002|1001.8|1001.2|1002.8|1002.2|1000.2|999.6|40778
1691738400000|2023-08-11 07:20:00|1001.6|1001|1000.4|999.9|1002.2|1001.6|998.4|998.2|48468
1691738700000|2023-08-11 07:25:00|1000.2|1000|999.3|999|1000.8|1000.4|998.7|998.2|17723
1691739000000|2023-08-11 07:30:00|999.4|999.1|1001.6|1001|1001.6|1001.2|999.4|999.1|39140
1691739300000|2023-08-11 07:35:00|1002|1001.2|1001|1000.6|1002|1001.6|1000.8|1000.2|15530
1691739600000|2023-08-11 07:40:00|1001.2|1000.8|1001.8|1001.4|1002|1001.6|999.4|999.3|19890
1691739900000|2023-08-11 07:45:00|1001.6|1001.2|1001.8|1001.4|1001.8|1001.4|1000.8|1000.4|19935
1691740200000|2023-08-11 07:50:00|1001.6|1001.2|1000.8|1000.4|1002.4|1002|1000.4|999.9|19896
1691740500000|2023-08-11 07:55:00|1000.6|1000.2|1003.2|1002.6|1003.8|1003.4|1000.2|999.8|31711
1691740800000|2023-08-11 08:00:00|1003|1002.8|1000.2|1000|1003.2|1002.8|1000.2|1000|59967
1691741100000|2023-08-11 08:05:00|999.9|999.7|996.6|996.2|1000.4|1000|996.5|996.1|55036
1691741400000|2023-08-11 08:10:00|996.5|996.1|997.3|997.1|998.1|997.7|996.3|996|38772
1691741700000|2023-08-11 08:15:00|997.2|996.9|997.4|997.2|998.3|998.1|996.7|996.3|21838
1691742000000|2023-08-11 08:20:00|997.3|997.1|996|995.8|997.4|997.2|995.8|995.5|39152
1691742300000|2023-08-11 08:25:00|996.1|995.9|998.1|997.7|998.6|998.4|996.1|995.8|39608
1691742600000|2023-08-11 08:30:00|998|997.6|996.8|996.6|998.1|997.8|996.2|996|37742
1691742900000|2023-08-11 08:35:00|997|996.7|995.2|995.1|997.2|996.9|995.2|995.1|77227
1691743200000|2023-08-11 08:40:00|995.4|995.2|998.1|997.8|998.1|997.8|995.2|995|32916
1691743500000|2023-08-11 08:45:00|998|997.6|997.9|997.7|998.3|998|997.4|997.1|22057
1691743800000|2023-08-11 08:50:00|998|997.6|999.4|999.2|999.6|999.3|997.7|997.4|20028
1691744100000|2023-08-11 08:55:00|999.5|999.4|998.5|998.2|999.9|999.6|997.7|997.6|21176
1691744400000|2023-08-11 09:00:00|998.4|998|998.6|998.3|998.8|998.5|997.8|997.5|21071
1691744700000|2023-08-11 09:05:00|998.5|998.2|998.2|998|999|998.7|998.1|997.8|16781
1691745000000|2023-08-11 09:10:00|998.3|997.9|998.1|998|999|998.7|997.9|997.6|17630
1691745300000|2023-08-11 09:15:00|998.2|998.1|998.8|998.5|999|998.8|997.8|997.6|26770
1691745600000|2023-08-11 09:20:00|998.7|998.6|998.5|998.2|998.8|998.6|997.9|997.8|25989
1691745900000|2023-08-11 09:25:00|998.4|998.1|999.4|999.1|999.4|999.1|998.4|998.1|28443
1691746200000|2023-08-11 09:30:00|999.5|999.2|1000.8|1000.4|1002.4|1002.2|999|998.8|80114
1691746500000|2023-08-11 09:35:00|1000.6|1000.2|1001|1000.6|1001|1000.6|1000|999.8|27358
1691746800000|2023-08-11 09:40:00|1001.2|1000.8|999.8|999.5|1001.6|1001.2|999.7|999.5|19432
1691747100000|2023-08-11 09:45:00|999.7|999.3|1000.2|1000|1000.4|1000|999.2|999|13520
1691747400000|2023-08-11 09:50:00|1000.4|1000.2|999.5|999.2|1000.4|1000.2|998.9|998.5|15231
1691747700000|2023-08-11 09:55:00|999.4|999|999.4|999.3|999.9|999.7|998.6|998.3|8528
1691748000000|2023-08-11 10:00:00|999.5|999.4|1000.4|1000|1000.6|1000.4|999.2|999|15655
1691748300000|2023-08-11 10:05:00|1000.6|1000.2|1000.4|1000|1000.8|1000.6|998.9|998.7|12559
1691748600000|2023-08-11 10:10:00|1000.2|1000.2|1000.2|999.8|1000.8|1000.4|1000.2|999.8|12935
1691748900000|2023-08-11 10:15:00|1000.6|999.9|1000.4|1000|1000.6|1000.4|999.2|998.9|20907
1691749200000|2023-08-11 10:20:00|1000.6|1000.2|1001|1000.6|1001.2|1001|999.8|999.7|13140
1691749500000|2023-08-11 10:25:00|1000.8|1000.4|1000.6|1000.4|1001.2|1000.8|1000.2|1000|13768
1691749800000|2023-08-11 10:30:00|1000.8|1000.8|1001.6|1001.4|1001.8|1001.4|1000.8|1000.4|9558
1691750100000|2023-08-11 10:35:00|1001.8|1001|1001|1000.8|1002.6|1002.4|1001|1000.6|34930
1691750400000|2023-08-11 10:40:00|1000.8|1000.6|999.3|999.1|1001|1000.8|999.3|999.1|18920
1691750700000|2023-08-11 10:45:00|999.4|999.2|999.3|999|999.9|999.7|999.1|998.9|11660
1691751000000|2023-08-11 10:50:00|999.2|998.9|998.7|998.5|999.5|999.2|998.5|998.2|22411
1691751300000|2023-08-11 10:55:00|998.6|998.4|998.8|998.5|999|998.8|998.2|998|10326
1691751600000|2023-08-11 11:00:00|998.7|997.5|998.9|998.7|999|998.8|997.4|997.1|11680
1691751900000|2023-08-11 11:05:00|999|998.8|998.6|998.3|999.4|999.1|998.4|998.1|7179
1691752200000|2023-08-11 11:10:00|998.5|998.4|998.9|998.6|998.9|998.7|998.3|998.1|16714
1691752500000|2023-08-11 11:15:00|998.8|998.5|998.1|997.8|999.9|999.7|998|997.8|18514
1691752800000|2023-08-11 11:20:00|998.2|997.9|996.5|996.1|998.7|998.4|996.2|995.8|16897
1691753100000|2023-08-11 11:25:00|996.6|996.2|996|995.8|996.6|996.4|995.6|995.4|20456
1691753400000|2023-08-11 11:30:00|995.9|995.6|997.2|996.9|997.5|997.2|995.8|995.6|17271
1691753700000|2023-08-11 11:35:00|997.1|996.8|997.3|997.2|997.4|997.2|996.6|996.3|14936
1691754000000|2023-08-11 11:40:00|997.2|997.1|995.7|995.4|997.3|997.1|995.2|995|24446
1691754300000|2023-08-11 11:45:00|995.6|995.5|996.3|996.1|996.6|996.3|995.6|995.4|12086
1691754600000|2023-08-11 11:50:00|996.4|996.2|995.4|995.2|996.8|996.6|995.4|995.2|23113
1691754900000|2023-08-11 11:55:00|995.3|995.1|996.6|996.3|996.6|996.3|994.7|994.6|22031
1691755200000|2023-08-11 12:00:00|996.5|996.2|995.4|995.2|996.7|996.4|995.4|995.2|22697
1691755500000|2023-08-11 12:05:00|995.3|995|994.2|993.9|995.4|995|993.9|993.6|41096
1691755800000|2023-08-11 12:10:00|994.3|994|993.9|993.8|995|994.8|993.8|993.5|34479
1691756100000|2023-08-11 12:15:00|994.1|993.7|994.3|994.1|994.6|994.4|993.4|993.1|31836
1691756400000|2023-08-11 12:20:00|994.2|994|995.5|995.2|995.8|995.5|993.7|993.5|23119
1691756700000|2023-08-11 12:25:00|995.4|995.1|995.6|995.4|995.8|995.5|995.1|994.8|9469
1691757000000|2023-08-11 12:30:00|996.1|995.5|994.3|994|996.4|996.1|993.9|993.4|42022
1691757300000|2023-08-11 12:35:00|994.2|993.9|994.7|994.5|995.7|995.4|994|993.7|19333
1691757600000|2023-08-11 12:40:00|994.6|994.3|994|993.7|996.3|996|993.9|993.7|50306
1691757900000|2023-08-11 12:45:00|994.4|994.1|993.8|993.5|994.9|994.6|993.6|993.4|25224
1691758200000|2023-08-11 12:50:00|993.9|993.6|992.3|991.9|993.9|993.7|992|991.7|17980
1691758500000|2023-08-11 12:55:00|992.2|992.1|992.9|992.7|993.4|993.1|992.2|992.1|27971
1691758800000|2023-08-11 13:00:00|992.7|992.5|993.2|992.8|994|993.7|992.2|992.1|48053
1691759100000|2023-08-11 13:05:00|993.1|992.9|994.7|994.4|994.9|994.6|993.1|992.8|29419
1691759400000|2023-08-11 13:10:00|994.9|994.5|994.9|994.7|995.2|994.9|994.3|994.1|22186
1691759700000|2023-08-11 13:15:00|995|994.8|994.1|993.9|995|994.8|993.7|993.4|16594
1691760000000|2023-08-11 13:20:00|994|994|994.6|994.3|995.1|994.8|994|993.9|24260
1691760300000|2023-08-11 13:25:00|994.7|994.4|995.3|995.1|995.6|995.3|994.7|994.4|14933
1691760600000|2023-08-11 13:30:00|995.2|994.9|994.3|994|995.2|995.1|993.2|992.9|25470
1691760900000|2023-08-11 13:35:00|994.2|993.9|995.4|995.1|995.7|995.4|994.2|993.9|23172
1691761200000|2023-08-11 13:40:00|995.5|995.2|994.4|994.1|995.7|995.3|992.9|992.6|34294
1691761500000|2023-08-11 13:45:00|994.3|993.6|993.7|993.4|994.3|994|993.3|993|21693
1691761800000|2023-08-11 13:50:00|993.8|993.5|991.3|991.1|993.8|993.7|991.2|991|50753
1691762100000|2023-08-11 13:55:00|991.6|991.4|991.6|991.3|992.1|991.8|991|990.9|33917
1691762400000|2023-08-11 14:00:00|992.1|991.4|993.8|993.5|994.3|994.1|992|991.4|27184
1691762700000|2023-08-11 14:05:00|994.1|993.6|993.2|992.9|994.7|994.4|992.7|992.3|25319
1691763000000|2023-08-11 14:10:00|993.4|993|994.8|994.5|995.3|995|991.7|991.4|16515
1691763300000|2023-08-11 14:15:00|995.1|994.6|994.6|994.4|995.3|995.2|994.1|993.9|26209
1691763600000|2023-08-11 14:20:00|994.9|994.5|995.6|995.3|995.7|995.4|994.7|994.5|24697
1691763900000|2023-08-11 14:25:00|995.5|995.2|994.6|994.4|995.5|995.3|994.2|994|30947
1691764200000|2023-08-11 14:30:00|994.5|994.2|994.7|994.5|994.9|994.7|994.1|993.9|18247
1691764500000|2023-08-11 14:35:00|994.6|994.4|996.1|995.8|996.6|996.4|994.1|993.9|49196
1691764800000|2023-08-11 14:40:00|996|995.9|994.9|994.7|996.4|996.2|994.8|994.5|17136
1691765100000|2023-08-11 14:45:00|995|994.8|994.6|994.3|995.4|995.2|994.4|994.2|32386
1691765400000|2023-08-11 14:50:00|994.5|994.4|994.1|993.9|994.7|994.4|993.5|993.4|27494
1691765700000|2023-08-11 14:55:00|994|993.8|994.3|994.1|994.7|994.4|994|993.8|20805
1691766000000|2023-08-11 15:00:00|994.4|994.2|994.5|994.3|994.8|994.7|994.3|994.1|56749
1691766300000|2023-08-11 15:05:00|994.4|994.4|993.6|993.4|994.7|994.5|993.1|993|57826
1691766600000|2023-08-11 15:10:00|993.7|993.3|994.9|994.7|995|994.8|992.8|992.7|53294
1691766900000|2023-08-11 15:15:00|994.7|994.6|995|994.7|995.3|995.1|994|993.9|75723
1691767200000|2023-08-11 15:20:00|994.9|994.8|994.6|994.4|995.3|995.1|994.2|994|54899
1691767500000|2023-08-11 15:25:00|994.5|994.3|994|993.7|994.8|994.6|993.9|993.6|113532
1691996400000|2023-08-14 07:00:00|995.7|995.1|993.8|993.2|997|996.1|991.2|990.5|54520
1691996700000|2023-08-14 07:05:00|993.9|993.3|997.6|997.1|997.6|997.1|993.5|993|33488
1691997000000|2023-08-14 07:10:00|997.7|997.2|995.3|994.9|998.6|998.1|994.6|994.1|27558
1691997300000|2023-08-14 07:15:00|995.4|995|997.7|997.4|998|997.6|995|994.5|11743
1691997600000|2023-08-14 07:20:00|998|997.3|997.4|996.9|999|998.5|996.4|995.9|13485
1691997900000|2023-08-14 07:25:00|997.3|996.8|997.3|996.9|998|997.7|996.7|996.3|23488
1691998200000|2023-08-14 07:30:00|997.2|997.3|1000.4|1000|1001|1000.6|997.2|997.3|27529
1691998500000|2023-08-14 07:35:00|1000.6|1000.2|998.1|997.7|1000.8|1000.6|998|997.6|37745
1691998800000|2023-08-14 07:40:00|998|997.6|996.1|995.9|998.6|998.3|995.8|995.5|18331
1691999100000|2023-08-14 07:45:00|996.5|996.1|998.3|997.9|998.3|998.1|996.2|995.7|19919
1691999400000|2023-08-14 07:50:00|998.7|998|1000|999.7|1000|999.9|998.7|997.9|16330
1691999700000|2023-08-14 07:55:00|1000.4|999.8|1001|1000.4|1002|1001.6|1000|999.6|26826
1692000000000|2023-08-14 08:00:00|1001.2|1000.6|1001.4|1001.2|1003|1002.8|1001.2|1000.6|23997
1692000300000|2023-08-14 08:05:00|1001.6|1001.4|1003.4|1003|1003.4|1003.2|1001.4|1001.2|21813
1692000600000|2023-08-14 08:10:00|1003.6|1003.2|1001.6|1001.2|1004.2|1003.8|1001.6|1001.2|29991
1692000900000|2023-08-14 08:15:00|1001.4|1001.4|1000.8|1000.2|1001.6|1001.4|1000.4|1000.2|6709
1692001200000|2023-08-14 08:20:00|1001|1000.6|1000.2|999.8|1001.8|1001.4|999.7|999.4|36354
1692001500000|2023-08-14 08:25:00|1000.4|999.9|1000.2|999.8|1001|1000.6|999.6|999.3|26321
1692001800000|2023-08-14 08:30:00|1000|999.7|1001|1000.6|1001|1000.8|998.8|998.5|10870
1692002100000|2023-08-14 08:35:00|1001.2|1000.8|1002.4|1002|1002.8|1002.4|1001.2|1000.6|11044
1692002400000|2023-08-14 08:40:00|1002.6|1002.2|1002.8|1002.4|1003.2|1002.8|1002.2|1001.8|10361
1692002700000|2023-08-14 08:45:00|1003|1002.6|1001.8|1001.4|1003.2|1002.8|1001.4|1001|14305
1692003000000|2023-08-14 08:50:00|1001.6|1001.2|1001.6|1001.2|1003|1002.6|1001.4|1001|10994
1692003300000|2023-08-14 08:55:00|1001.8|1001.4|1002.2|1001.8|1002.2|1002|1001.2|1000.8|6920
1692003600000|2023-08-14 09:00:00|1002|1002|1002.6|1002.2|1002.8|1002.4|1001.6|1001.2|18945
1692003900000|2023-08-14 09:05:00|1002.8|1002.4|1002.8|1002.4|1003.6|1003.2|1002.6|1002.2|13957
1692004200000|2023-08-14 09:10:00|1002.6|1001.8|1003.4|1003|1003.6|1003.2|1002|1001.6|16252
1692004500000|2023-08-14 09:15:00|1003.2|1002.8|1003.2|1002.8|1003.4|1003|1002.2|1001.8|16824
1692004800000|2023-08-14 09:20:00|1003|1002.6|1001.8|1001.4|1003.4|1003|1001.8|1001.4|4452
1692005100000|2023-08-14 09:25:00|1001.6|1001.2|1001.4|1001|1002|1001.6|1001|1000.4|23151
1692005400000|2023-08-14 09:30:00|1001.6|1001.2|1001.8|1001.4|1002.2|1001.8|1001.2|1000.8|10824
1692005700000|2023-08-14 09:35:00|1002|1001.6|1002.2|1001.8|1003.2|1002.8|1002|1001.4|7674
1692006000000|2023-08-14 09:40:00|1002|1002|1001.8|1001.4|1003|1002.6|1001.4|1001.2|8528
1692006300000|2023-08-14 09:45:00|1001.6|1001.2|1001.6|1001.4|1002.6|1002|1001.6|1001.2|13514
1692006600000|2023-08-14 09:50:00|1001.8|1001|1000.8|1000.4|1001.8|1001|1000.6|1000.2|23325
1692006900000|2023-08-14 09:55:00|1001.2|1000.6|1001.4|1001|1001.8|1001.4|1001.2|1000.6|18172
1692007200000|2023-08-14 10:00:00|1001.2|1001.2|1000.6|1000.4|1001.2|1001.2|1000.2|1000|10365
1692007500000|2023-08-14 10:05:00|1000.8|1000.2|1001.6|1001.2|1001.6|1001.4|1000.8|1000.2|10120
1692007800000|2023-08-14 10:10:00|1001.4|1001.4|1000.6|1000.4|1001.8|1001.6|1000.6|1000.2|8526
1692008100000|2023-08-14 10:15:00|1000.8|1000.6|1000.4|1000.2|1001|1000.8|1000.4|1000|3931
1692008400000|2023-08-14 10:20:00|1000.6|1000.4|1000.4|1000|1001.2|1001|1000.2|1000|19036
1692008700000|2023-08-14 10:25:00|1000.2|1000.2|1000.4|1000|1000.4|1000.2|999.9|999.7|20224
1692009000000|2023-08-14 10:30:00|1000.6|1000.2|1000.6|1000.2|1001|1000.6|1000.4|1000|6584
1692009300000|2023-08-14 10:35:00|1000.8|1000.4|1000.2|1000|1000.8|1000.4|999.9|999.7|4158
1692009600000|2023-08-14 10:40:00|1000.4|999.9|1001.2|1000.8|1001.2|1000.8|1000.4|999.9|3861
1692009900000|2023-08-14 10:45:00|1001.6|1001|1001.2|1000.8|1001.8|1001.4|1000.8|1000.4|11438
1692010200000|2023-08-14 10:50:00|1001|1001|1000.8|1000.6|1001.4|1001|1000.6|1000.4|7405
1692010500000|2023-08-14 10:55:00|1001.2|1000.8|999.8|999.5|1001.2|1000.8|999.8|999.5|15268
1692010800000|2023-08-14 11:00:00|999.7|999.4|998.2|997.8|999.8|999.5|998.1|997.8|20714
1692011100000|2023-08-14 11:05:00|998.1|997.9|998.5|998.2|999.2|998.9|998.1|997.7|10426
1692011400000|2023-08-14 11:10:00|998.4|998.1|998.4|998.2|998.7|998.4|997.9|997.6|9460
1692011700000|2023-08-14 11:15:00|998.5|998.3|998.5|998.2|998.8|998.6|997.9|997.6|6660
1692012000000|2023-08-14 11:20:00|998.4|998.1|998.1|997.8|999.2|998.9|998.1|997.8|3022
1692012300000|2023-08-14 11:25:00|998|997.9|998.3|998|998.7|998.4|997.9|997.7|16808
1692012600000|2023-08-14 11:30:00|998.2|997.9|998.7|998.5|998.9|998.6|997.9|997.6|3979
1692012900000|2023-08-14 11:35:00|998.8|998.4|997.5|997.2|998.8|998.4|997.3|997|15479
1692013200000|2023-08-14 11:40:00|997.3|997.1|997.6|997.4|998|997.7|997.2|997|3383
1692013500000|2023-08-14 11:45:00|997.5|997.3|997.6|997.4|997.9|997.7|997.4|997.2|14751
1692013800000|2023-08-14 11:50:00|997.7|997.5|998.3|998|998.3|998|997.5|997.4|4596
1692014100000|2023-08-14 11:55:00|998.2|998.1|998.3|998|998.6|998.3|997.8|997.5|6385
1692014400000|2023-08-14 12:00:00|998.2|997.9|997.7|997.4|998.6|998.4|997.7|997.4|5183
1692014700000|2023-08-14 12:05:00|997.6|997.5|998.4|998.1|998.5|998.1|997.4|997.3|13061
1692015000000|2023-08-14 12:10:00|998.3|998.2|997.9|997.6|998.5|998.2|997.7|997.4|4746
1692015300000|2023-08-14 12:15:00|998|997.7|997|996.7|998.5|998.3|996.9|996.7|13409
1692015600000|2023-08-14 12:20:00|996.9|996.8|996.2|996|997|996.9|996.1|995.9|12672
1692015900000|2023-08-14 12:25:00|996.1|995.9|997.7|997.4|997.7|997.5|996.1|995.8|5035
1692016200000|2023-08-14 12:30:00|997.6|997.3|997.5|997.2|997.7|997.5|997.1|996.8|5835
1692016500000|2023-08-14 12:35:00|997.4|997.1|997.9|997.7|998.1|997.8|997.2|996.9|6678
1692016800000|2023-08-14 12:40:00|998.1|997.8|997.8|997.5|998.2|998|997.5|997.2|12976
1692017100000|2023-08-14 12:45:00|997.7|997.6|998|997.7|998|997.7|997.3|997|6589
1692017400000|2023-08-14 12:50:00|997.9|997.6|997.7|997.5|998.4|998.1|997.7|997.4|12221
1692017700000|2023-08-14 12:55:00|997.8|997.6|998.1|997.7|998.1|997.8|997.4|997.2|10812
1692018000000|2023-08-14 13:00:00|998|997.8|997.3|997.1|998.2|997.9|997.3|997.1|12833
1692018300000|2023-08-14 13:05:00|997.4|997.2|996.9|996.6|997.6|997.3|996.6|996.3|3690
1692018600000|2023-08-14 13:10:00|996.8|996.5|997.1|996.8|997.3|997.1|996.5|996.2|9986
1692018900000|2023-08-14 13:15:00|997|996.7|996.5|996.3|997|996.7|996.4|996.2|7206
1692019200000|2023-08-14 13:20:00|996.4|995.8|995.7|995.4|996.5|996.3|995.7|995.4|11518
1692019500000|2023-08-14 13:25:00|995.6|995.5|993.4|993.2|995.6|995.5|993.1|992.9|15060
1692019800000|2023-08-14 13:30:00|993.3|993.1|994.4|994.1|994.4|994.2|992.2|992|26439
1692020100000|2023-08-14 13:35:00|994.2|994.2|993.8|993.5|994.5|994.2|992.3|992|17422
1692020400000|2023-08-14 13:40:00|993.9|993.6|992|991.7|994.2|993.9|991.9|991.6|51062
1692020700000|2023-08-14 13:45:00|991.9|991.8|991.8|991.6|993|992.7|990.4|990.2|30259
1692021000000|2023-08-14 13:50:00|991.7|991.5|992.3|992|993|992.8|991|990.7|29021
1692021300000|2023-08-14 13:55:00|992.2|992.1|994|993.7|994.1|993.9|992|991.8|27567
1692021600000|2023-08-14 14:00:00|993.9|993.6|993.7|993.6|994.1|993.8|993.2|992.9|16955
1692021900000|2023-08-14 14:05:00|993.8|993.7|993.9|993.6|994.6|994.4|993.8|993.5|25096
1692022200000|2023-08-14 14:10:00|994|993.7|994.3|994|994.4|994.2|992.5|992.2|53174
1692022500000|2023-08-14 14:15:00|994.4|994.1|993.9|993.6|994.7|994.5|993.6|993.4|26789
1692022800000|2023-08-14 14:20:00|993.8|993.7|993.4|993.2|994.4|994.1|992.9|992.7|9679
1692023100000|2023-08-14 14:25:00|993.6|993.3|993.6|993.4|994.1|993.9|993.1|992.9|20512
1692023400000|2023-08-14 14:30:00|993.7|993.3|995|994.7|995.2|995|993.7|993.3|23332
1692023700000|2023-08-14 14:35:00|994.9|994.6|995.5|995.3|995.7|995.6|994.7|994.5|19114
1692024000000|2023-08-14 14:40:00|995.4|995.1|995.4|995.3|995.9|995.7|994.8|994.6|33305
1692024300000|2023-08-14 14:45:00|995.6|995.4|995.2|995.1|996.4|996.1|995.2|994.9|38430
1692024600000|2023-08-14 14:50:00|995.4|995|996.3|996.2|996.5|996.2|994.7|994.5|18244
1692024900000|2023-08-14 14:55:00|996.4|996.3|996.6|996.4|996.8|996.6|996.2|996.1|27798
1692025200000|2023-08-14 15:00:00|997|996.5|996.8|996.5|997|996.8|996.2|996|35663
1692025500000|2023-08-14 15:05:00|996.7|996.4|996.3|996.1|996.8|996.6|995.1|995|45526
1692025800000|2023-08-14 15:10:00|996.2|996|995.8|995.6|996.3|996.1|995.1|994.9|38716
1692026100000|2023-08-14 15:15:00|995.9|995.7|996.2|995.9|996.4|996.2|995.7|995.4|68334
1692026400000|2023-08-14 15:20:00|996.1|996|997.1|996.9|997.2|997.1|996.1|995.9|39943
1692026700000|2023-08-14 15:25:00|997.2|997|997.3|997|997.5|997.3|996.8|996.6|75629
1692082800000|2023-08-15 07:00:00|998.4|998|1002.4|1001.8|1002.4|1001.8|998.3|997.8|108969
1692083100000|2023-08-15 07:05:00|1002.6|1002|1002|1001.4|1003.8|1003.4|1001.4|1000.8|50454
1692083400000|2023-08-15 07:10:00|1001.8|1001.2|1000.2|999.8|1001.8|1001.2|999.1|998.6|17514
1692083700000|2023-08-15 07:15:00|1000.4|999.9|1001.8|1001.4|1001.8|1001.4|1000.2|999.8|17881
1692084000000|2023-08-15 07:20:00|1001.6|1001.2|1000.6|1000|1002|1001.4|1000.4|1000|31752
1692084300000|2023-08-15 07:25:00|1000.4|999.8|996|995.8|1000.4|1000|996|995.8|36807
1692084600000|2023-08-15 07:30:00|996.1|995.6|995.6|995.2|996.1|995.9|993.6|993.1|61743
1692084900000|2023-08-15 07:35:00|995.5|995.4|993.7|993.3|996.2|995.7|993.5|993.1|29804
1692085200000|2023-08-15 07:40:00|993.6|993.2|993.6|993.3|994.4|994|992.6|992.2|37370
1692085500000|2023-08-15 07:45:00|993.5|993.2|995.2|994.9|995.2|995|992.9|992.6|46035
1692085800000|2023-08-15 07:50:00|995.5|995|994.9|994.7|995.9|995.5|994.6|994.2|26871
1692086100000|2023-08-15 07:55:00|994.6|994.3|994.1|993.7|995.2|994.8|993.8|993.4|16828
1692086400000|2023-08-15 08:00:00|994|993.8|992.5|992.3|994|993.8|992|991.7|29273
1692086700000|2023-08-15 08:05:00|992.6|992.4|992.5|992.1|993.8|993.5|991.7|991.4|24970
1692087000000|2023-08-15 08:10:00|992.4|992.2|992.3|992.1|992.8|992.6|992.2|991.8|21034
1692087300000|2023-08-15 08:15:00|992.4|992.2|994|993.7|994.3|994|992.3|992.1|23411
1692087600000|2023-08-15 08:20:00|994.1|993.6|992.2|992|994.1|993.7|991.6|991.2|21773
1692087900000|2023-08-15 08:25:00|992.1|991.8|991.4|991.1|992.2|991.9|991.4|991|17613
1692088200000|2023-08-15 08:30:00|991.2|990.8|990.2|989.8|991.2|990.8|989.6|989.3|34313
1692088500000|2023-08-15 08:35:00|990.1|989.9|991.2|990.8|991.7|991.4|990|989.8|18887
1692088800000|2023-08-15 08:40:00|991.1|990.9|991.7|991.5|991.9|991.5|990.5|990.2|22050
1692089100000|2023-08-15 08:45:00|991.8|991.4|992.1|991.8|992.9|992.7|991.4|991.1|32690
1692089400000|2023-08-15 08:50:00|992.2|991.9|992.1|991.9|992.9|992.6|992|991.6|8301
1692089700000|2023-08-15 08:55:00|992.3|992|991.8|991.5|993.4|993.3|991.8|991.4|25194
1692090000000|2023-08-15 09:00:00|991.7|991.4|991.4|991.3|991.8|991.4|991|990.7|9641
1692090300000|2023-08-15 09:05:00|991.5|991.2|992.9|992.5|993|992.7|991.1|990.9|13793
1692090600000|2023-08-15 09:10:00|992.8|992.6|992.5|992.2|993.8|993.5|992.3|992|31460
1692090900000|2023-08-15 09:15:00|992.4|991.9|993.5|993.3|993.7|993.4|992.2|991.9|9481
1692091200000|2023-08-15 09:20:00|993.6|993.4|993.6|993.3|994.2|993.9|993.2|992.9|17422
1692091500000|2023-08-15 09:25:00|993.5|993|992.4|992.1|994.1|993.7|992|991.8|17986
1692091800000|2023-08-15 09:30:00|992.3|992.2|994.3|994|994.3|994|992.3|992|13615
1692092100000|2023-08-15 09:35:00|994.2|993.8|994.2|993.9|994.4|994.1|993.9|993.5|21170
1692092400000|2023-08-15 09:40:00|994.1|993.7|991.2|990.9|994.2|993.9|991.1|990.8|22324
1692092700000|2023-08-15 09:45:00|991|990.7|991.3|991.2|992.3|992|990|989.7|49909
1692093000000|2023-08-15 09:50:00|991.7|991.1|989.1|988.8|991.7|991.3|988.9|988.6|23407
1692093300000|2023-08-15 09:55:00|989|988.6|989.7|989.5|990.1|989.8|988.8|988.6|17624
1692093600000|2023-08-15 10:00:00|989.6|989.4|988.7|988.4|990.8|990.5|988.7|988.4|23189
1692093900000|2023-08-15 10:05:00|988.6|988.3|989.4|989.2|989.4|989.3|988.3|988|27285
1692094200000|2023-08-15 10:10:00|989.7|989.1|991.3|991|991.3|991|989.6|989.1|21508
1692094500000|2023-08-15 10:15:00|991.4|990.8|991.2|990.9|991.7|991.5|990.8|990.4|13742
1692094800000|2023-08-15 10:20:00|991|989.9|988.6|988.2|991|990.5|987.2|986.9|37515
1692095100000|2023-08-15 10:25:00|988.5|988.1|989.4|989.2|990.4|990|988.3|988|17945
1692095400000|2023-08-15 10:30:00|989.5|989.1|990.1|989.9|990.5|990.2|989.1|989|33193
1692095700000|2023-08-15 10:35:00|990.2|990|989.9|989.6|990.5|990.3|989.3|989.1|17152
1692096000000|2023-08-15 10:40:00|990|989.7|989.6|989.3|990.3|990|989.3|989|23918
1692096300000|2023-08-15 10:45:00|989.5|989.2|989.6|989.2|989.9|989.6|989.2|989|7866
1692096600000|2023-08-15 10:50:00|989.9|989.3|989.7|989.3|990|989.9|989.2|989|20918
1692096900000|2023-08-15 10:55:00|989.6|989.4|989.9|989.7|990|989.8|989.2|989|11182
1692097200000|2023-08-15 11:00:00|989.7|989.4|989.8|989.5|989.9|989.6|989.2|989|8011
1692097500000|2023-08-15 11:05:00|989.7|989.2|990|989.8|990.1|989.9|988.9|988.6|16878
1692097800000|2023-08-15 11:10:00|990.1|989.7|990.1|990|990.3|990.1|990|989.7|24241
1692098100000|2023-08-15 11:15:00|990|989.9|990.4|990.2|990.9|990.8|990|989.7|22037
1692098400000|2023-08-15 11:20:00|990.3|990.1|990.9|990.6|990.9|990.7|990.2|990|15270
1692098700000|2023-08-15 11:25:00|990.8|990.7|992.4|992.1|992.8|992.6|990.8|990.6|15666
1692099000000|2023-08-15 11:30:00|992.3|992.2|992.6|992.3|992.7|992.4|992|991.8|14249
1692099300000|2023-08-15 11:35:00|992.7|992.4|992.1|991.9|993.1|992.8|992.1|991.8|28699
1692099600000|2023-08-15 11:40:00|992|991.8|992.1|991.8|992.1|991.8|991.4|991.2|12171
1692099900000|2023-08-15 11:45:00|992|991.6|993.1|992.8|993.1|992.8|991.6|991.3|9312
1692100200000|2023-08-15 11:50:00|993|992.7|993.5|993.2|993.5|993.2|992.6|992.3|7102
1692100500000|2023-08-15 11:55:00|993.4|993|993.8|993.7|994.1|994|992.9|992.8|31167
1692100800000|2023-08-15 12:00:00|994|993.8|994.4|994.2|994.6|994.4|993.5|993.4|28983
1692101100000|2023-08-15 12:05:00|994.6|994.3|995.1|994.9|995.3|995.1|994.5|994.1|13192
1692101400000|2023-08-15 12:10:00|995.2|994.8|997.1|996.7|997.1|996.7|995.2|994.8|28813
1692101700000|2023-08-15 12:15:00|997|996.8|996|995.8|997.1|996.9|996|995.7|11666
1692102000000|2023-08-15 12:20:00|996.1|995.9|996.1|995.8|996.7|996.4|996|995.7|19982
1692102300000|2023-08-15 12:25:00|996.2|995.9|995.7|995.3|996.5|996.2|995.6|995.2|28589
1692102600000|2023-08-15 12:30:00|995.8|991.9|996.7|996.4|997|996.8|994.4|991.6|45347
1692102900000|2023-08-15 12:35:00|996.6|996.5|997.1|996.7|997.6|997.2|996.5|996.4|24007
1692103200000|2023-08-15 12:40:00|997|996.8|998.5|998.2|998.5|998.2|997|996.7|13609
1692103500000|2023-08-15 12:45:00|998.6|998.3|997.3|997|998.8|998.6|997.3|997|17399
1692103800000|2023-08-15 12:50:00|997.4|997.1|994.6|994.2|997.8|997.5|994.6|994.2|20240
1692104100000|2023-08-15 12:55:00|994.7|994.3|995.3|995|995.3|995|994.2|994|19506
1692104400000|2023-08-15 13:00:00|995.2|995.1|994.7|994.5|995.7|995.4|994.4|994.1|23802
1692104700000|2023-08-15 13:05:00|994.8|994.6|995.9|995.7|996|995.8|994.6|994.4|11314
1692105000000|2023-08-15 13:10:00|996|995.8|995.8|995.6|996.3|996|995.6|995.3|6922
1692105300000|2023-08-15 13:15:00|995.6|995.7|996.4|996.2|997|996.7|995.6|995.3|7648
1692105600000|2023-08-15 13:20:00|996.5|996.3|996.7|996.4|996.8|996.6|996.2|996|17618
1692105900000|2023-08-15 13:25:00|996.6|996.5|996|995.7|996.9|996.6|995.5|995.1|16816
1692106200000|2023-08-15 13:30:00|996.1|995.9|993.9|993.6|996.7|996.5|993.9|993.5|16556
1692106500000|2023-08-15 13:35:00|994|993.7|993.6|993.3|994.1|993.7|992.2|991.9|37944
1692106800000|2023-08-15 13:40:00|994|993.4|992.6|992.4|994.1|993.9|992.3|992.1|26239
1692107100000|2023-08-15 13:45:00|992.7|992.3|993.1|992.8|994|993.7|991.7|991.5|36793
1692107400000|2023-08-15 13:50:00|993|992.7|994.7|994.5|994.8|994.5|992.6|992.3|20607
1692107700000|2023-08-15 13:55:00|994.6|994.4|994.2|994|995.4|995.2|994.2|994|37555
1692108000000|2023-08-15 14:00:00|994.4|994.1|992.2|992|994.4|994.2|992.2|992|23774
1692108300000|2023-08-15 14:05:00|992.1|991.9|991|990.8|992.1|991.9|990.5|990.2|20150
1692108600000|2023-08-15 14:10:00|990.9|990.7|991.1|990.8|991.7|991.6|990.6|990.3|28418
1692108900000|2023-08-15 14:15:00|991.2|990.9|990.4|990.1|991.4|991.2|990.1|990|39884
1692109200000|2023-08-15 14:20:00|990.3|990|990.3|990.1|991|990.8|990.1|989.8|18067
1692109500000|2023-08-15 14:25:00|990.2|990|990.6|990.4|990.7|990.6|990|989.9|16420
1692109800000|2023-08-15 14:30:00|990.3|990.1|990.1|989.9|990.5|990.3|989.5|989.2|39388
1692110100000|2023-08-15 14:35:00|989.6|989.3|990.1|989.8|990.2|989.9|988.4|988.1|47625
1692110400000|2023-08-15 14:40:00|990.2|989.6|989.9|989.6|990.2|990|989.6|989.4|48542
1692110700000|2023-08-15 14:45:00|989.8|989.5|989.2|988.9|990.1|989.9|989.1|988.8|11882
1692111000000|2023-08-15 14:50:00|989.1|989|988.8|988.5|989.7|989.4|988.7|988.5|27573
1692111300000|2023-08-15 14:55:00|988.7|988.6|989|988.9|989.6|989.4|988.7|988.5|10814
1692111600000|2023-08-15 15:00:00|989.2|988.8|991.4|991.1|991.5|991.4|989.2|988.8|51310
1692111900000|2023-08-15 15:05:00|991.3|991|991.7|991.4|992.2|992.1|990.7|990.5|36824
1692112200000|2023-08-15 15:10:00|991.3|991.5|992.5|992.2|992.5|992.3|991.3|991.1|29658
1692112500000|2023-08-15 15:15:00|992.4|992.3|992|991.8|992.9|992.8|991.7|991.5|52978
1692112800000|2023-08-15 15:20:00|991.8|991.7|991.2|991|992|991.8|991.1|990.9|42062
1692113100000|2023-08-15 15:25:00|991.3|991.2|992.6|992.4|993|992.8|991.3|991.2|70049
1692169200000|2023-08-16 07:00:00|990|988.1|987.7|987.1|990|988.1|983.9|983.4|41857
1692169500000|2023-08-16 07:05:00|987.8|987.3|984.9|984.4|989.1|988.7|984.5|984|28236
1692169800000|2023-08-16 07:10:00|984.8|984.1|984.8|984.4|986.1|985.7|983.9|983.4|20088
1692170100000|2023-08-16 07:15:00|984.9|984.5|985.8|985.5|986.1|985.9|983.4|983|29197
1692170400000|2023-08-16 07:20:00|986.2|985.8|987.7|987.3|988.2|987.8|985.8|985.5|29613
1692170700000|2023-08-16 07:25:00|987.6|987.4|987.6|987.3|988.4|988|986.8|986.3|4710
1692171000000|2023-08-16 07:30:00|987.8|987.4|990.1|989.7|990.2|989.9|987.3|986.9|19665
1692171300000|2023-08-16 07:35:00|990|989.8|990.9|990.5|991.3|990.9|988.9|988.6|46628
1692171600000|2023-08-16 07:40:00|990.8|990.6|989.6|989.3|991.2|990.8|989.2|988.9|18815
1692171900000|2023-08-16 07:45:00|990.1|989.4|990.4|990.1|991.1|990.9|989.8|989.4|21171
1692172200000|2023-08-16 07:50:00|990.5|990.2|990.1|989.8|990.7|990.5|989.7|989.3|33589
1692172500000|2023-08-16 07:55:00|990|989.7|989.4|989|990.1|989.7|988.8|988.4|16057
1692172800000|2023-08-16 08:00:00|989.3|989.1|990|989.7|990.2|989.9|988.7|988.4|23126
1692173100000|2023-08-16 08:05:00|989.9|990|990.8|990.4|991.6|991.3|989.8|989.5|17638
1692173400000|2023-08-16 08:10:00|990.7|990.3|990.7|990.5|991.4|991.1|990.1|989.8|13981
1692173700000|2023-08-16 08:15:00|990.6|990.4|990.2|989.9|991.3|991|989.7|989.5|12119
1692174000000|2023-08-16 08:20:00|990.3|990|991.2|990.9|991.7|991.4|990|989.8|16620
1692174300000|2023-08-16 08:25:00|991.3|991|991.4|991.2|992|991.7|991.3|990.9|10037
1692174600000|2023-08-16 08:30:00|991.3|991.1|990|989.7|991.7|991.4|989.9|989.6|32219
1692174900000|2023-08-16 08:35:00|989.9|989.6|990.1|989.8|990.4|990.1|989.4|989|18694
1692175200000|2023-08-16 08:40:00|990|989.6|990.1|989.9|990.7|990.5|989.7|989.4|18535
1692175500000|2023-08-16 08:45:00|990.3|989.8|988.2|987.9|990.4|990.2|988.2|987.9|21962
1692175800000|2023-08-16 08:50:00|988.8|988|990|989.8|990|989.8|988.7|987.9|3950
1692176100000|2023-08-16 08:55:00|989.9|989.6|989.5|989.3|990.1|989.9|989.3|989|9855
1692176400000|2023-08-16 09:00:00|989.6|989.4|990.1|989.9|990.3|990|989.6|989.3|17237
1692176700000|2023-08-16 09:05:00|990|989.5|988.9|988.6|990|989.5|987.9|987.6|9667
1692177000000|2023-08-16 09:10:00|989|988.5|988.3|988.1|989|988.7|988.2|987.9|12041
1692177300000|2023-08-16 09:15:00|988.2|988|985.9|985.6|988.4|988.3|985.7|985.4|20587
1692177600000|2023-08-16 09:20:00|986|985.7|985.8|985.7|986.3|986|984.7|984.3|12486
1692177900000|2023-08-16 09:25:00|985.6|985.6|986.3|986|986.3|986.1|985.3|985|11894
1692178200000|2023-08-16 09:30:00|986.2|986.1|988.3|988|988.3|988|986|985.6|12126
1692178500000|2023-08-16 09:35:00|988.2|987.9|988|987.7|988.3|988.2|987.8|987.5|16690
1692178800000|2023-08-16 09:40:00|988.1|987.6|986.7|986.3|988.2|988|986.3|986.1|35816
1692179100000|2023-08-16 09:45:00|986.6|986.4|986.2|985.9|986.7|986.5|985.9|985.7|31589
1692179400000|2023-08-16 09:50:00|986.3|985.8|987.4|987|987.4|987|985.9|985.6|12058
1692179700000|2023-08-16 09:55:00|987.3|987.1|988.2|987.8|988.3|988|986.8|986.5|28680
1692180000000|2023-08-16 10:00:00|988.3|987.9|988.7|988.4|988.7|988.5|988|987.6|26892
1692180300000|2023-08-16 10:05:00|988.6|988.3|989|988.9|989|988.9|988.5|988.3|4831
1692180600000|2023-08-16 10:10:00|989.2|988.8|987.4|987.2|989.5|989.2|987.4|987.1|37289
1692180900000|2023-08-16 10:15:00|987.3|987.1|987.1|987|987.4|987.2|986.5|986.2|9098
1692181200000|2023-08-16 10:20:00|987.2|987.1|987.1|986.9|987.5|987.3|986.7|986.4|8333
1692181500000|2023-08-16 10:25:00|987.4|987|988.1|987.9|988.3|988.1|986.8|986.6|8752
1692181800000|2023-08-16 10:30:00|988.3|988|988.7|988.4|988.9|988.6|987.3|987|17423
1692182100000|2023-08-16 10:35:00|988.6|988.3|989.2|988.9|989.3|988.9|988|987.8|8584
1692182400000|2023-08-16 10:40:00|989|988.8|988.4|988.1|989.2|988.9|988.2|988|4742
1692182700000|2023-08-16 10:45:00|988.5|988.2|988.5|988.3|988.9|988.6|988.3|988.1|3969
1692183000000|2023-08-16 10:50:00|988.6|988.1|988.9|988.7|989.5|989.3|988.1|987.7|9770
1692183300000|2023-08-16 10:55:00|989|988.6|989|988.7|989.7|989.4|988.8|988.5|10715
1692183600000|2023-08-16 11:00:00|988.9|988.5|989|988.7|989.3|989|988.6|988.3|6144
1692183900000|2023-08-16 11:05:00|988.9|988.8|988.6|988.4|989.2|988.9|988.5|988.2|3620
1692184200000|2023-08-16 11:10:00|988.5|988.3|987.7|987.4|988.6|988.5|987.4|987.1|12616
1692184500000|2023-08-16 11:15:00|987.6|987.3|988|987.8|988.4|988.2|987.6|987.3|11265
1692184800000|2023-08-16 11:20:00|987.9|987.7|989|988.8|989.2|988.9|987.6|987.3|11845
1692185100000|2023-08-16 11:25:00|989.4|988.7|989.4|989.2|989.9|989.7|989.2|988.7|9271
1692185400000|2023-08-16 11:30:00|989.5|989.3|989.7|989.5|989.7|989.5|988.8|988.6|12800
1692185700000|2023-08-16 11:35:00|989.4|989.2|989.5|989.3|989.8|989.5|989.2|988.9|10450
1692186000000|2023-08-16 11:40:00|989.6|989.4|989|988.8|989.8|989.5|989|988.8|5282
1692186300000|2023-08-16 11:45:00|989.1|988.9|988.6|988.3|989.4|989.2|988.3|988.1|13788
1692186600000|2023-08-16 11:50:00|988.5|988.2|987.7|987.6|988.6|988.2|987.6|987.4|12295
1692186900000|2023-08-16 11:55:00|988|987.5|988|987.7|988.4|988.2|987.8|987.5|11094
1692187200000|2023-08-16 12:00:00|987.9|987.8|988.3|988|988.8|988.5|987.8|987.5|9024
1692187500000|2023-08-16 12:05:00|988.4|988.1|988.1|988|988.4|988.3|988|987.8|5305
1692187800000|2023-08-16 12:10:00|988.3|988.1|987.6|987.5|988.5|988.2|987.5|987.4|2240
1692188100000|2023-08-16 12:15:00|987.7|987.4|988.4|988.3|988.7|988.3|987.5|987.2|8492
1692188400000|2023-08-16 12:20:00|988.3|988.2|987.9|987.7|988.5|988.3|987.8|987.6|7330
1692188700000|2023-08-16 12:25:00|988|987.6|987.7|987.5|988|987.8|987.7|987.4|12996
1692189000000|2023-08-16 12:30:00|987.8|987.4|989.3|989|989.3|989|987.7|987.4|16956
1692189300000|2023-08-16 12:35:00|989.2|989.1|988.9|988.7|989.7|989.5|988.8|988.6|13426
1692189600000|2023-08-16 12:40:00|989|988.6|988.6|988.3|989|988.7|988.1|987.8|1793
1692189900000|2023-08-16 12:45:00|988.5|988.2|987.9|987.7|988.7|988.5|987.9|987.6|10988
1692190200000|2023-08-16 12:50:00|987.8|987.6|987.3|987.1|988.5|988.2|987.3|987.1|15215
1692190500000|2023-08-16 12:55:00|987.2|987|987.6|987.4|988.1|987.9|987.2|986.9|13445
1692190800000|2023-08-16 13:00:00|987.5|987.3|987.4|987.2|987.8|987.5|987.3|987.1|4359
1692191100000|2023-08-16 13:05:00|987.2|987|987.2|987.1|987.5|987.3|987.1|986.9|11465
1692191400000|2023-08-16 13:10:00|987.1|987|987.6|987.4|987.8|987.6|987.1|987|16394
1692191700000|2023-08-16 13:15:00|987.5|987.6|988.1|987.8|988.1|988|987.5|987.5|9395
1692192000000|2023-08-16 13:20:00|988|987.9|988.1|987.9|988.4|988.2|987.7|987.5|15708
1692192300000|2023-08-16 13:25:00|988|987.8|987.9|987.7|988|987.9|987.4|987.1|7685
1692192600000|2023-08-16 13:30:00|988.1|987.8|989.4|989.2|990.3|990|987.9|987.7|40403
1692192900000|2023-08-16 13:35:00|989.3|989|991.5|991.2|992.8|992.5|989.3|989|17885
1692193200000|2023-08-16 13:40:00|991.6|991.3|990.7|990.5|991.9|991.7|990.5|990.2|16107
1692193500000|2023-08-16 13:45:00|990.9|990.6|991.8|991.6|992.4|992.1|990.8|990.5|39968
1692193800000|2023-08-16 13:50:00|991.7|991.5|990.4|990.1|991.7|991.6|990.3|990|32057
1692194100000|2023-08-16 13:55:00|990.3|990|990.1|989.9|990.7|990.5|989.9|989.8|16944
1692194400000|2023-08-16 14:00:00|990.2|990|988.9|988.6|990.2|990|988.5|988.2|16888
1692194700000|2023-08-16 14:05:00|988.8|988.7|989.3|989|989.9|989.6|988.8|988.6|17687
1692195000000|2023-08-16 14:10:00|989.4|989.1|988.8|988.6|990.4|990.3|988.7|988.6|15197
1692195300000|2023-08-16 14:15:00|988.7|988.7|989.1|988.9|989.7|989.5|988.7|988.5|31783
1692195600000|2023-08-16 14:20:00|989.2|989|989.7|989.4|989.7|989.5|989.1|988.8|13997
1692195900000|2023-08-16 14:25:00|989.6|989.5|988.9|988.7|989.7|989.5|988.6|988.3|6983
1692196200000|2023-08-16 14:30:00|988.8|988.6|988.4|988.2|989.3|989.1|987.9|987.6|10099
1692196500000|2023-08-16 14:35:00|988.3|988.1|988.6|988.4|988.9|988.6|988.2|988|18573
1692196800000|2023-08-16 14:40:00|988.5|988.3|989.1|988.9|989.2|989|988.2|988|12131
1692197100000|2023-08-16 14:45:00|989|989|988.1|987.9|989.1|989|988.1|987.9|8696
1692197400000|2023-08-16 14:50:00|988|987.8|989.6|989.4|989.8|989.7|988|987.8|22605
1692197700000|2023-08-16 14:55:00|989.5|989.3|990|989.7|990.2|990|989.5|989.2|16477
1692198000000|2023-08-16 15:00:00|989.9|989.8|989.9|989.6|990.2|990|989.6|989.3|17702
1692198300000|2023-08-16 15:05:00|989.8|989.7|989|988.8|989.9|989.7|988.9|988.8|34977
1692198600000|2023-08-16 15:10:00|988.9|988.9|989.1|988.9|989.6|989.3|988.6|988.5|37957
1692198900000|2023-08-16 15:15:00|989|989|989.5|989.3|989.9|989.8|989|988.9|42588
1692199200000|2023-08-16 15:20:00|989.4|989.2|989.4|989.2|989.7|989.5|989.1|989|45928
1692199500000|2023-08-16 15:25:00|989.5|989.3|989.4|989.2|989.6|989.5|988.9|988.8|39183
1692255600000|2023-08-17 07:00:00|984.3|983.8|989.5|989|989.6|989.1|984.3|983.4|47878
1692255900000|2023-08-17 07:05:00|989.6|988.9|989.3|988.8|991.7|991.2|988.6|988.1|31955
1692256200000|2023-08-17 07:10:00|989.2|989.1|988.1|987.8|989.7|989.2|986.8|986.5|16027
1692256500000|2023-08-17 07:15:00|988|987.7|989|988.5|990.6|990.3|987.2|986.9|36787
1692256800000|2023-08-17 07:20:00|989.1|988.7|989.8|989.4|991|990.6|989.1|988.7|49239
1692257100000|2023-08-17 07:25:00|989.7|989.5|990.3|990|991.1|990.7|988.9|988.6|27644
1692257400000|2023-08-17 07:30:00|990.4|990.1|992.9|992.5|993.1|992.7|989.9|989.6|25472
1692257700000|2023-08-17 07:35:00|992.8|992.4|991.9|991.5|993.7|993.4|991.6|991.2|30654
1692258000000|2023-08-17 07:40:00|992|991.6|992|991.8|992.1|991.8|990.9|990.6|24389
1692258300000|2023-08-17 07:45:00|991.9|991.7|992.1|991.9|992.3|992|990.9|990.5|8636
1692258600000|2023-08-17 07:50:00|992|991.8|991.9|991.8|992.4|992.2|991.7|991.4|16628
1692258900000|2023-08-17 07:55:00|992|991.6|994.8|994.5|994.9|994.6|992|991.5|14535
1692259200000|2023-08-17 08:00:00|994.7|994.4|994.4|994|995.2|995|993.9|993.6|52132
1692259500000|2023-08-17 08:05:00|994.3|994.1|993.3|992.9|995.4|995.2|993.1|992.7|29913
1692259800000|2023-08-17 08:10:00|993.1|993|992.2|991.9|993.4|993.1|991.3|990.9|27711
1692260100000|2023-08-17 08:15:00|992.3|992|992.3|991.9|992.7|992.4|990.9|990.6|29082
1692260400000|2023-08-17 08:20:00|992.2|992|992.3|992|993|992.9|991.9|991.5|28266
1692260700000|2023-08-17 08:25:00|992.2|991.9|993.7|993.3|994|993.8|991.8|991.5|40460
1692261000000|2023-08-17 08:30:00|993.6|993.6|996|995.7|996.6|996.2|993.4|993|64050
1692261300000|2023-08-17 08:35:00|996.1|995.8|995|994.7|996.2|995.9|994.2|993.8|30302
1692261600000|2023-08-17 08:40:00|994.9|994.6|995.2|994.9|995.6|995.4|994.7|994.3|4256
1692261900000|2023-08-17 08:45:00|995.4|995|994.7|994.4|995.6|995.4|994.6|994.4|14921
1692262200000|2023-08-17 08:50:00|994.6|994.3|993|992.8|994.6|994.3|993|992.7|8151
1692262500000|2023-08-17 08:55:00|993.3|992.9|993.6|993.3|993.8|993.5|992.9|992.5|5378
1692262800000|2023-08-17 09:00:00|993.5|993.5|994.8|994.5|994.9|994.6|993.5|993.5|18022
1692263100000|2023-08-17 09:05:00|994.9|994.4|994.8|994.6|995|994.9|994.4|994.1|16486
1692263400000|2023-08-17 09:10:00|994.9|994.7|995|994.8|995.6|995.4|994.9|994.6|12444
1692263700000|2023-08-17 09:15:00|995.1|994.4|994.1|993.9|995.2|994.9|993.8|993.5|13456
1692264000000|2023-08-17 09:20:00|994.2|994|994.7|994.4|995.4|995|994.2|993.9|18525
1692264300000|2023-08-17 09:25:00|994.8|994.5|993.7|993.4|995.2|994.8|993.3|993.1|16822
1692264600000|2023-08-17 09:30:00|993.8|993.5|993.6|993.3|994.4|994.1|993.2|993|9336
1692264900000|2023-08-17 09:35:00|993.7|993.4|993.9|993.6|994|993.7|993.2|992.9|2764
1692265200000|2023-08-17 09:40:00|993.8|993.7|993.8|993.6|993.9|993.7|993.1|992.8|15614
1692265500000|2023-08-17 09:45:00|993.9|993.7|995.3|995|995.6|995.3|993.9|993.7|11385
1692265800000|2023-08-17 09:50:00|995.2|995.1|995.8|995.7|995.9|995.7|995.2|995.1|9540
1692266100000|2023-08-17 09:55:00|995.9|995.6|997.3|997|997.6|997.3|995.6|995.5|26595
1692266400000|2023-08-17 10:00:00|997.4|997.1|998.2|998|998.5|998.2|997|996.9|16275
1692266700000|2023-08-17 10:05:00|998.1|997.9|997.8|997.6|999|998.8|997.8|997.5|31854
1692267000000|2023-08-17 10:10:00|997.7|997.5|998.4|998.1|999|998.8|997.5|997.3|10577
1692267300000|2023-08-17 10:15:00|998.5|998|999|998.7|999|998.7|998.2|997.9|9978
1692267600000|2023-08-17 10:20:00|998.9|998.6|998.7|998.5|999|998.6|998.3|997.9|7544
1692267900000|2023-08-17 10:25:00|999|998.6|998.5|998.2|999|998.9|998.2|997.9|15883
1692268200000|2023-08-17 10:30:00|998.6|998.3|999.7|999.4|999.7|999.4|998.5|998.2|17553
1692268500000|2023-08-17 10:35:00|999.6|999.3|998.5|998.2|999.7|999.3|998.2|997.9|17005
1692268800000|2023-08-17 10:40:00|998.7|998.3|998.7|998.4|999.1|998.8|998.3|998|5236
1692269100000|2023-08-17 10:45:00|998.8|998.5|998.8|998.5|999.2|998.9|998.5|998.3|7643
1692269400000|2023-08-17 10:50:00|998.9|998.6|999.2|999|999.7|999.3|998.8|998.6|35208
1692269700000|2023-08-17 10:55:00|999.1|998.9|999.3|999|999.6|999.3|999|998.7|9852
1692270000000|2023-08-17 11:00:00|999.2|998.8|999.5|999.2|999.6|999.2|998.9|998.6|16304
1692270300000|2023-08-17 11:05:00|999.6|999.3|999.8|999.6|999.8|999.7|999.4|999.1|9679
1692270600000|2023-08-17 11:10:00|999.9|999.5|999.6|999.3|999.9|999.6|999.2|998.9|4786
1692270900000|2023-08-17 11:15:00|999.5|999.4|999.4|999.1|999.8|999.5|998.9|998.6|35629
1692271200000|2023-08-17 11:20:00|999.3|999|999.5|999.2|999.6|999.3|998.9|998.6|11814
1692271500000|2023-08-17 11:25:00|999.6|999.1|999.3|999|999.8|999.5|999.2|998.9|23285
1692271800000|2023-08-17 11:30:00|999.4|999.1|998.6|998.3|999.7|999.5|998.5|998.2|12141
1692272100000|2023-08-17 11:35:00|998.5|998.2|998.1|997.8|998.6|998.3|997.9|997.5|25450
1692272400000|2023-08-17 11:40:00|998|997.9|998|997.7|998.1|997.9|997.8|997.6|1069
1692272700000|2023-08-17 11:45:00|997.9|997.6|998.4|998.1|998.4|998.1|997.4|997.3|8548
1692273000000|2023-08-17 11:50:00|998.3|998.2|998.1|997.9|998.3|998.2|997.9|997.7|11787
1692273300000|2023-08-17 11:55:00|998.2|997.8|998.4|998.2|998.5|998.3|998|997.8|2368
1692273600000|2023-08-17 12:00:00|998.3|998.1|997.9|997.6|998.8|998.5|997.7|997.4|11950
1692273900000|2023-08-17 12:05:00|997.8|997.7|997.6|997.4|998.2|998|997.6|997.3|2188
1692274200000|2023-08-17 12:10:00|997.7|997.3|996.4|996.2|997.8|997.5|996.3|996|17159
1692274500000|2023-08-17 12:15:00|996.2|996|995.7|995.6|996.5|996.3|995.7|995.5|8324
1692274800000|2023-08-17 12:20:00|995.9|995.7|995.1|995|996|995.7|994.9|994.8|9012
1692275100000|2023-08-17 12:25:00|995|994.9|996|995.7|996|995.7|994.9|994.7|9651
1692275400000|2023-08-17 12:30:00|996.2|995.8|998.4|998.2|998.5|998.2|996.2|995.8|36158
1692275700000|2023-08-17 12:35:00|998.5|998.1|997.2|997|999.4|999.1|997.2|996.9|20928
1692276000000|2023-08-17 12:40:00|997.5|997.2|997.4|997.2|997.6|997.4|997.1|996.8|3894
1692276300000|2023-08-17 12:45:00|997.5|996.6|996.8|996.5|997.5|997.2|996.4|996|8972
1692276600000|2023-08-17 12:50:00|996.7|996.2|996.8|996.4|997.5|997.2|996.4|996.2|12896
1692276900000|2023-08-17 12:55:00|996.9|996.5|996.3|996.2|997.2|996.8|996.3|996.2|7219
1692277200000|2023-08-17 13:00:00|996.2|996|995.5|995.2|996.3|996.1|995.3|995.2|18886
1692277500000|2023-08-17 13:05:00|995.6|995.3|993.8|993.6|995.6|995.3|993.6|993.3|15742
1692277800000|2023-08-17 13:10:00|993.9|993.5|993.9|993.6|994.8|994.5|993.5|993.3|17021
1692278100000|2023-08-17 13:15:00|993.8|993.5|993.5|993.2|993.8|993.6|992.4|992.1|19111
1692278400000|2023-08-17 13:20:00|993.4|993|991.9|991.7|993.5|993.3|991.9|991.7|17430
1692278700000|2023-08-17 13:25:00|991.8|991.6|991.9|991.6|992.2|992|990.7|990.4|35809
1692279000000|2023-08-17 13:30:00|991.8|991.5|992|991.7|992.9|992.7|991.5|991.2|33603
1692279300000|2023-08-17 13:35:00|992.1|991.8|992.4|992.1|992.6|992.5|991.7|991.5|32422
1692279600000|2023-08-17 13:40:00|992.3|992|991.4|991.2|993.6|993.3|991.4|991.2|32459
1692279900000|2023-08-17 13:45:00|991.3|991.3|990.4|990.3|991.8|991.6|990.4|990.2|74971
1692280200000|2023-08-17 13:50:00|990.1|990|990.2|990|990.8|990.5|989.1|988.7|36122
1692280500000|2023-08-17 13:55:00|990|989.8|989|988.8|990.2|990.1|988.4|988.1|26294
1692280800000|2023-08-17 14:00:00|988.9|988.7|990.5|990.1|991.1|990.9|988.7|988.4|64898
1692281100000|2023-08-17 14:05:00|990.8|990.2|994.2|993.8|994.3|994.1|990.5|990.2|38357
1692281400000|2023-08-17 14:10:00|994.3|993.9|993.5|993.2|994.3|994|992.1|991.8|15177
1692281700000|2023-08-17 14:15:00|993.4|993.3|993.5|993.3|994.2|993.9|993|992.7|16632
1692282000000|2023-08-17 14:20:00|993.4|993.2|993.5|993.2|993.9|993.7|992.9|992.6|22505
1692282300000|2023-08-17 14:25:00|993.4|993.3|993|992.8|993.7|993.4|992.5|992.3|29580
1692282600000|2023-08-17 14:30:00|993.1|992.7|991.4|991.2|993.4|993.2|991.4|991.1|28494
1692282900000|2023-08-17 14:35:00|991.3|991.1|991.5|991.2|991.8|991.6|989.9|989.7|32233
1692283200000|2023-08-17 14:40:00|991.4|991.3|992.7|992.3|993|992.8|990.9|990.7|20899
1692283500000|2023-08-17 14:45:00|992.9|992.4|993.1|993|993.4|993.1|992.3|992.2|21756
1692283800000|2023-08-17 14:50:00|993.4|993.2|994.4|994.2|994.8|994.6|993|992.8|35893
1692284100000|2023-08-17 14:55:00|994.3|994.1|993.7|993.5|994.9|994.7|993.6|993.4|47600
1692284400000|2023-08-17 15:00:00|993.6|993.4|993.2|992.9|993.9|993.8|993.1|992.9|56589
1692284700000|2023-08-17 15:05:00|993.1|993|993|992.8|994.1|993.9|992.6|992.4|76397
1692285000000|2023-08-17 15:10:00|993.4|992.9|992.1|991.9|993.6|993.4|991.9|991.7|52205
1692285300000|2023-08-17 15:15:00|992|991.8|991.2|991|992|991.8|991.1|990.9|50160
1692285600000|2023-08-17 15:20:00|991.3|991.1|990.9|990.7|992.4|992.1|990.4|990.2|93545
1692285900000|2023-08-17 15:25:00|991|990.8|991|990.8|991.2|991|990.3|990.1|61067
1692342000000|2023-08-18 07:00:00|985.2|984.6|986.1|985.5|987|986.4|984.4|983.7|50250
1692342300000|2023-08-18 07:05:00|986|985.4|989.3|989|989.6|989.1|985.9|985.3|37934
1692342600000|2023-08-18 07:10:00|989|988.8|989.4|989|989.9|989.6|988.4|988|39430
1692342900000|2023-08-18 07:15:00|989.5|988.9|988.8|988.5|989.5|989.2|987|986.7|39227
1692343200000|2023-08-18 07:20:00|988.9|988.4|987.1|986.7|989|988.8|986.8|986.4|27526
1692343500000|2023-08-18 07:25:00|987|986.2|985.6|985.2|987.5|987|985.2|985|235303
1692343800000|2023-08-18 07:30:00|985.8|985.4|983.8|983.5|985.8|985.4|983.3|983|78079
1692344100000|2023-08-18 07:35:00|983.7|983.4|982.3|982|983.8|983.4|982|981.5|64516
1692344400000|2023-08-18 07:40:00|982.4|982.1|984.5|984.1|984.6|984.3|982.3|982|39088
1692344700000|2023-08-18 07:45:00|984.4|984|985.8|985.4|986.2|985.8|984.2|983.9|24027
1692345000000|2023-08-18 07:50:00|985.9|985.5|986.4|986.1|986.5|986.1|984.1|983.9|30718
1692345300000|2023-08-18 07:55:00|986.5|986|984.8|984.4|986.7|986.4|984.5|984.1|24259
1692345600000|2023-08-18 08:00:00|984.7|984.3|986.5|986.2|986.8|986.5|984.2|984|20006
1692345900000|2023-08-18 08:05:00|986.4|986|984.3|984.1|987|986.7|984.3|984.1|40631
1692346200000|2023-08-18 08:10:00|984.5|984.2|985.2|984.8|985.3|984.9|984.2|984.1|31665
1692346500000|2023-08-18 08:15:00|985.3|984.9|983.7|983.5|985.7|985.4|983.2|982.9|16497
1692346800000|2023-08-18 08:20:00|983.6|983.4|982|981.7|983.7|983.4|981.9|981.6|43396
1692347100000|2023-08-18 08:25:00|982.1|981.8|981.9|981.6|982.6|982.3|981.3|981|27387
1692347400000|2023-08-18 08:30:00|981.8|981.5|982.1|981.8|982.2|981.9|980.5|980.1|52658
1692347700000|2023-08-18 08:35:00|982|981.7|981.7|981.5|982.1|981.7|980.7|980.4|31780
1692348000000|2023-08-18 08:40:00|981.5|981.4|981.9|981.7|982|981.8|980.9|980.6|15801
1692348300000|2023-08-18 08:45:00|982|981.8|983|982.6|983.2|982.9|981.7|981.4|14774
1692348600000|2023-08-18 08:50:00|982.9|982.7|983.9|983.6|984.5|984.2|982.9|982.7|21627
1692348900000|2023-08-18 08:55:00|983.8|983.5|985.2|984.9|985.3|985.1|983.7|983.5|18474
1692349200000|2023-08-18 09:00:00|985.1|985|985.1|984.8|985.6|985.4|984.3|984|13654
1692349500000|2023-08-18 09:05:00|985|984.9|983.9|983.5|985.3|985|983.3|983|20134
1692349800000|2023-08-18 09:10:00|983.8|983.6|982.4|982.1|984.4|984|982.4|982.1|43269
1692350100000|2023-08-18 09:15:00|982.2|981.9|982|981.7|983|982.7|981.9|981.6|28581
1692350400000|2023-08-18 09:20:00|981.9|981.6|981.2|980.9|982.3|982|980.9|980.6|19454
1692350700000|2023-08-18 09:25:00|981.3|980.8|980.8|980.5|981.3|981|980.2|980|16013
1692351000000|2023-08-18 09:30:00|980.9|980.6|982.5|982.2|982.6|982.3|980.3|980.1|14394
1692351300000|2023-08-18 09:35:00|982.6|982.3|982.2|981.9|983.1|982.8|981.7|981.5|37575
1692351600000|2023-08-18 09:40:00|982.1|981.6|982.8|982.4|983.1|983|981.6|981.4|68415
1692351900000|2023-08-18 09:45:00|982.7|982.5|983.7|983.3|983.9|983.6|982.6|982.3|27058
1692352200000|2023-08-18 09:50:00|983.8|983.4|984.9|984.7|984.9|984.7|982.4|982.1|32247
1692352500000|2023-08-18 09:55:00|985|984.8|984.6|984.4|985.6|985.4|984.2|983.9|39031
1692352800000|2023-08-18 10:00:00|984.7|984.3|984.3|984|984.8|984.5|983.6|983.3|24511
1692353100000|2023-08-18 10:05:00|984.2|983.9|985.5|985.2|985.8|985.5|984.2|983.9|24148
1692353400000|2023-08-18 10:10:00|985.6|985.3|985.1|984.9|985.9|985.6|984.7|984.5|17127
1692353700000|2023-08-18 10:15:00|985.5|984.8|984.9|984.6|985.5|985.2|984.7|984.5|7182
1692354000000|2023-08-18 10:20:00|985|984.7|984.3|984|985.5|985.4|984.2|984|15128
1692354300000|2023-08-18 10:25:00|984.2|984.1|983.6|983.4|984.6|984.3|983.6|983.4|14565
1692354600000|2023-08-18 10:30:00|983.5|983.5|982.7|982.5|983.6|983.5|982.4|982.2|17095
1692354900000|2023-08-18 10:35:00|982.6|982.4|983.6|983.4|983.8|983.5|982.6|982.3|11453
1692355200000|2023-08-18 10:40:00|983.7|983.5|983.4|983.1|984|983.8|983.1|982.9|7689
1692355500000|2023-08-18 10:45:00|983.5|983.2|982.7|982.5|983.8|983.5|982.7|982.4|18545
1692355800000|2023-08-18 10:50:00|982.8|982.6|982.6|982.4|983.1|982.8|982.4|982.1|6844
1692356100000|2023-08-18 10:55:00|982.7|982.5|983.2|982.9|983.3|982.9|981.7|981.5|13355
1692356400000|2023-08-18 11:00:00|983.3|983|983.3|983|983.3|983|983.3|983|0
1692356700000|2023-08-18 11:05:00|982.4|982.2|981.2|980.9|982.9|982.7|981.1|980.8|24955
1692357000000|2023-08-18 11:10:00|981.3|981|982.2|982|982.4|982|980.7|980.4|14415
1692357300000|2023-08-18 11:15:00|982.1|982.1|981.1|980.8|982.1|982.1|980.9|980.7|9295
1692357600000|2023-08-18 11:20:00|981.2|980.9|980.3|980|981.2|980.9|980.2|980|10851
1692357900000|2023-08-18 11:25:00|980.2|979.8|980.7|980.4|980.9|980.6|979.7|979.5|16339
1692358200000|2023-08-18 11:30:00|980.8|980.5|980.2|979.9|981|980.7|979.5|979.1|13984
1692358500000|2023-08-18 11:35:00|980.1|979.6|978.5|978.3|980.1|979.7|978.3|978.1|35286
1692358800000|2023-08-18 11:40:00|978.6|978.2|979.4|979.2|979.4|979.2|978.3|978|9063
1692359100000|2023-08-18 11:45:00|979.5|979|979.5|979.2|979.7|979.4|978.7|978.5|8921
1692359400000|2023-08-18 11:50:00|979.4|979.1|978.4|978.1|979.8|979.5|978.2|978|16428
1692359700000|2023-08-18 11:55:00|978.6|978.4|979|978.8|979.2|979|978.2|977.9|20726
1692360000000|2023-08-18 12:00:00|979.1|978.9|980|979.7|980.4|980.1|978.8|978.6|17006
1692360300000|2023-08-18 12:05:00|980.1|979.8|979.3|979|980.3|980|978.8|978.5|18089
1692360600000|2023-08-18 12:10:00|979.2|979.1|978.3|978|979.6|979.3|978.2|978|24230
1692360900000|2023-08-18 12:15:00|978.2|978.2|977.2|977|978.7|978.5|976.9|976.6|8329
1692361200000|2023-08-18 12:20:00|977.3|977.1|978.3|978|978.6|978.2|977|976.7|12041
1692361500000|2023-08-18 12:25:00|978.4|978.1|979.3|979|979.6|979.4|978.4|978|18256
1692361800000|2023-08-18 12:30:00|979|978.9|978.8|978.6|979.3|979|978.6|978.3|27908
1692362100000|2023-08-18 12:35:00|978.7|978.5|977.5|977.2|978.7|978.6|977.3|976.9|14444
1692362400000|2023-08-18 12:40:00|977.4|977|977.2|976.9|977.4|977.1|976.2|976|20827
1692362700000|2023-08-18 12:45:00|977.1|977|977.5|977.2|977.6|977.3|977|976.7|37806
1692363000000|2023-08-18 12:50:00|977.6|977.3|978|977.8|978.5|978.3|977.4|977.2|24365
1692363300000|2023-08-18 12:55:00|978.2|977.9|978.8|978.6|978.9|978.7|977.9|977.6|19121
1692363600000|2023-08-18 13:00:00|978.7|978.5|978.9|978.5|980.2|980|978.3|978.1|25822
1692363900000|2023-08-18 13:05:00|978.8|978.6|980.2|979.9|981|980.6|978.8|978.5|18726
1692364200000|2023-08-18 13:10:00|980.6|980|979|978.8|980.6|980.3|978.7|978.5|13408
1692364500000|2023-08-18 13:15:00|979.1|978.7|978.6|978.3|979.2|978.9|977.9|977.7|11049
1692364800000|2023-08-18 13:20:00|978.5|978.4|979.2|978.9|979.3|979|978.5|978.2|12815
1692365100000|2023-08-18 13:25:00|979.1|978.8|978.8|978.5|979.2|978.9|978.2|978|11777
1692365400000|2023-08-18 13:30:00|978.7|978.3|978.9|978.5|980.7|980.4|977.8|977.6|37402
1692365700000|2023-08-18 13:35:00|978.7|978.4|980.1|979.8|980.8|980.5|978.2|978|17953
1692366000000|2023-08-18 13:40:00|980|979.9|978.3|978.1|980.2|979.9|977.9|977.6|24228
1692366300000|2023-08-18 13:45:00|978.6|978|979.1|978.8|979.2|979|977|976.6|26789
1692366600000|2023-08-18 13:50:00|979.2|978.9|980.7|980.4|981|980.7|979.2|978.9|20438
1692366900000|2023-08-18 13:55:00|980.8|980.3|978.7|978.4|980.8|980.6|978.5|978.2|9181
1692367200000|2023-08-18 14:00:00|978.6|978.3|978.9|978.7|979.7|979.4|977.9|977.6|16305
1692367500000|2023-08-18 14:05:00|979|978.8|981.2|981|981.3|981.1|978.6|978.4|23446
1692367800000|2023-08-18 14:10:00|981.1|980.8|980.1|979.9|981.1|980.8|979.4|979.2|19461
1692368100000|2023-08-18 14:15:00|980|979.8|979.4|979.1|980.1|979.8|977.4|977.3|21250
1692368400000|2023-08-18 14:20:00|979.7|979.2|980.4|980.1|980.7|980.4|979.4|979.1|17173
1692368700000|2023-08-18 14:25:00|980.2|980.2|979.4|979.2|980.2|980.2|978.6|978.3|23961
1692369000000|2023-08-18 14:30:00|979.3|979.1|980.7|980.5|980.8|980.7|978.7|978.5|25195
1692369300000|2023-08-18 14:35:00|980.6|980.6|981.2|981|981.8|981.4|980.4|980.2|11238
1692369600000|2023-08-18 14:40:00|981.3|981.1|981.9|981.7|982.4|982.2|981.3|981|19585
1692369900000|2023-08-18 14:45:00|982.1|981.8|982|981.8|982.1|982|981|980.8|17644
1692370200000|2023-08-18 14:50:00|982.1|981.9|982.8|982.6|983.4|983.2|982.1|981.9|38626
1692370500000|2023-08-18 14:55:00|982.7|982.7|986|985.6|986|985.7|982.7|982.4|57850
1692370800000|2023-08-18 15:00:00|985.9|985.8|988.3|988|988.4|988|985.8|985.5|42414
1692371100000|2023-08-18 15:05:00|988.4|988.1|987.6|987.4|988.8|988.5|987.2|987|61240
1692371400000|2023-08-18 15:10:00|987.7|987.4|988.2|987.8|989|988.6|987.7|987.4|35176
1692371700000|2023-08-18 15:15:00|988.1|987.7|988.2|987.9|989.2|988.8|987.9|987.6|45686
1692372000000|2023-08-18 15:20:00|988.3|988|987.9|987.6|988.7|988.3|987.6|987.4|21339
1692372300000|2023-08-18 15:25:00|988.1|987.8|988|987.6|988.3|988.1|987.7|987.4|19919
1692601200000|2023-08-21 07:00:00|985|984.1|986.5|985.9|988.3|988|984.7|983.9|29114
1692601500000|2023-08-21 07:05:00|986.6|986.5|988.4|988|989.4|988.8|985.7|985.1|47347
1692601800000|2023-08-21 07:10:00|988.3|987.9|986.7|986.6|990.9|990.5|986.6|986.2|26117
1692602100000|2023-08-21 07:15:00|987|986.7|985|984.5|987|986.7|984.6|984|45411
1692602400000|2023-08-21 07:20:00|985.1|984.7|984.6|984.3|986.4|986|984.5|984.1|27274
1692602700000|2023-08-21 07:25:00|984.7|984.4|985.3|985|986.1|985.8|984.4|984.1|12197
1692603000000|2023-08-21 07:30:00|985.2|984.8|987|986.6|987.1|986.8|984.2|983.8|23273
1692603300000|2023-08-21 07:35:00|986.9|986.7|988.5|988.2|990.5|990.2|986.9|986.6|33703
1692603600000|2023-08-21 07:40:00|988.4|988.1|990.6|990.3|991.1|990.7|988.3|988|16347
1692603900000|2023-08-21 07:45:00|990.5|989.9|990.5|990.1|990.7|990.4|989.6|989.5|41334
1692604200000|2023-08-21 07:50:00|990.4|990|989.8|989.6|991.4|991.1|989.7|989.5|19437
1692604500000|2023-08-21 07:55:00|989.9|989.5|991.1|990.8|991.7|991.4|989.2|989|11721
1692604800000|2023-08-21 08:00:00|991.2|990.7|989.9|989.6|991.2|990.8|989.3|989|20402
1692605100000|2023-08-21 08:05:00|990.1|989.7|991|990.6|991.3|991|989.8|989.6|17698
1692605400000|2023-08-21 08:10:00|990.9|990.5|988.7|988.4|991|990.5|988.2|987.9|8616
1692605700000|2023-08-21 08:15:00|988.6|988.3|988.9|988.5|989.3|989|988.3|988|16005
1692606000000|2023-08-21 08:20:00|988.8|988.6|989.7|989.4|989.8|989.5|988.8|988.4|7312
1692606300000|2023-08-21 08:25:00|989.6|989.3|989.3|989.1|990|989.8|988.8|988.7|12520
1692606600000|2023-08-21 08:30:00|989|988.8|990.1|989.9|990.5|990.1|989|988.8|9352
1692606900000|2023-08-21 08:35:00|990|989.7|988.1|987.9|990|989.7|987.7|987.4|20340
1692607200000|2023-08-21 08:40:00|988.2|987.8|987.2|987.1|988.2|987.8|987|986.8|19213
1692607500000|2023-08-21 08:45:00|987.1|986.8|985.8|985.5|987.2|986.9|985.7|985.4|7610
1692607800000|2023-08-21 08:50:00|985.7|985.3|985.8|985.4|986|985.7|984.9|984.6|35802
1692608100000|2023-08-21 08:55:00|985.7|985.5|987.4|987.1|987.4|987.1|985.3|985.1|16383
1692608400000|2023-08-21 09:00:00|987.3|987|986.9|986.7|987.4|987.2|986.3|986.1|12712
1692608700000|2023-08-21 09:05:00|986.7|986.5|986.6|986.3|987.1|986.8|986.3|986.1|16038
1692609000000|2023-08-21 09:10:00|986.5|986.2|986.9|986.7|987.1|986.8|986.3|986|9364
1692609300000|2023-08-21 09:15:00|986.8|986.5|987.5|987.2|987.6|987.3|986.8|986.5|14362
1692609600000|2023-08-21 09:20:00|987.6|987.3|987.3|987.1|987.8|987.5|986.9|986.7|19195
1692609900000|2023-08-21 09:25:00|987.2|987|987.6|987.3|988.5|988.2|987.1|986.9|25431
1692610200000|2023-08-21 09:30:00|987.5|987.2|987.9|987.6|988.2|987.8|987.3|987.1|88402
1692610500000|2023-08-21 09:35:00|987.8|987.7|988.1|987.8|988.6|988.3|987.3|987.1|35082
1692610800000|2023-08-21 09:40:00|988|987.7|987.9|987.6|988.6|988.3|987.8|987.6|9300
1692611100000|2023-08-21 09:45:00|987.8|987.7|988.1|987.8|988.4|988.2|987.7|987.5|13798
1692611400000|2023-08-21 09:50:00|988.3|988|987.4|987.3|988.4|988.1|987.4|987.3|12386
1692611700000|2023-08-21 09:55:00|987.3|987.1|987|986.7|987.4|987.1|986.3|986.1|16991
1692612000000|2023-08-21 10:00:00|986.9|986.5|986.8|986.5|987.5|987.3|986.6|986.4|17271
1692612300000|2023-08-21 10:05:00|986.7|986.6|986.4|986.1|987.2|987|986.4|986.1|16848
1692612600000|2023-08-21 10:10:00|986.3|986.2|985.4|985.2|986.7|986.4|985.3|985.1|12399
1692612900000|2023-08-21 10:15:00|985.5|985.3|986|985.7|986.4|986.1|985.3|985.2|9008
1692613200000|2023-08-21 10:20:00|986.1|985.8|985.8|985.5|986.2|986|985.5|985.3|7708
1692613500000|2023-08-21 10:25:00|985.7|985.4|986.3|986|986.8|986.5|985.7|985.4|9235
1692613800000|2023-08-21 10:30:00|986.5|986.1|986.2|986|986.8|986.6|985.9|985.6|9905
1692614100000|2023-08-21 10:35:00|986.4|986.1|986|985.8|986.8|986.5|986|985.8|17072
1692614400000|2023-08-21 10:40:00|985.9|986.1|986.4|986.1|986.6|986.4|985.9|985.9|5707
1692614700000|2023-08-21 10:45:00|986.3|986.2|986.5|986.3|986.8|986.6|986.1|986|10160
1692615000000|2023-08-21 10:50:00|986.4|986.2|986.3|986|986.7|986.5|985.9|985.7|19195
1692615300000|2023-08-21 10:55:00|986.2|985.9|986.8|986.6|987.2|986.9|985.9|985.8|16241
1692615600000|2023-08-21 11:00:00|986.7|986.5|987.9|987.7|988|987.8|986.7|986.5|8923
1692615900000|2023-08-21 11:05:00|988|987.8|987.7|987.4|988.2|987.9|987.6|987.4|14540
1692616200000|2023-08-21 11:10:00|987.6|987.3|987.3|987.1|987.8|987.5|987|986.8|9032
1692616500000|2023-08-21 11:15:00|987.5|987.2|987.7|987.4|987.7|987.4|987|986.8|20563
1692616800000|2023-08-21 11:20:00|987.6|987.3|988.8|988.7|989|988.8|987.4|987.3|17030
1692617100000|2023-08-21 11:25:00|988.9|988.8|989.1|988.8|989.5|989.2|988|987.7|26681
1692617400000|2023-08-21 11:30:00|989|989|989.1|988.8|989.6|989.3|988.5|988.3|11553
1692617700000|2023-08-21 11:35:00|989|989|989|988.7|989.6|989.3|988.7|988.4|6467
1692618000000|2023-08-21 11:40:00|989.1|988.9|989.2|989|989.4|989.2|988.7|988.5|19688
1692618300000|2023-08-21 11:45:00|989.4|989.1|990|989.7|990.3|990|989.4|989.1|12592
1692618600000|2023-08-21 11:50:00|989.9|989.8|989.6|989.3|990.3|990.1|989.5|989.3|5297
1692618900000|2023-08-21 11:55:00|989.5|989.2|989|988.8|989.6|989.4|988.9|988.7|12717
1692619200000|2023-08-21 12:00:00|989.1|988.9|990.5|990.2|990.9|990.7|989.1|988.8|18396
1692619500000|2023-08-21 12:05:00|990.4|990.3|989.7|989.4|990.7|990.4|989.6|989.4|13105
1692619800000|2023-08-21 12:10:00|989.9|989.5|988.8|988.7|990|989.8|988.8|988.7|13167
1692620100000|2023-08-21 12:15:00|988.7|988.6|988.1|987.8|988.8|988.6|987.5|987.3|11726
1692620400000|2023-08-21 12:20:00|988|987.9|988|987.8|988.3|988.1|987.8|987.5|6723
1692620700000|2023-08-21 12:25:00|987.9|987.7|987.6|987.3|988.1|987.8|987.4|987.2|12532
1692621000000|2023-08-21 12:30:00|987.5|987.2|987.2|986.9|987.6|987.5|986.9|986.6|17238
1692621300000|2023-08-21 12:35:00|987.1|986.7|987.1|986.8|987.3|987.1|986.7|986.4|13487
1692621600000|2023-08-21 12:40:00|987|986.9|987.1|986.8|987.5|987.2|986.9|986.8|7879
1692621900000|2023-08-21 12:45:00|987.3|986.9|986.8|986.7|987.3|987.1|986.3|986.2|16835
1692622200000|2023-08-21 12:50:00|987|986.8|986.5|986.3|987|986.8|986.3|986.1|10136
1692622500000|2023-08-21 12:55:00|986.6|986.2|987|986.7|987|986.8|986.3|986|20198
1692622800000|2023-08-21 13:00:00|986.9|986.6|986.4|986.1|986.9|986.6|986.3|986.1|9550
1692623100000|2023-08-21 13:05:00|986.3|986.2|985.4|985.1|986.4|986.2|985.4|985.1|14345
1692623400000|2023-08-21 13:10:00|985.3|985.2|985.4|985.2|985.7|985.4|985.2|985.1|10476
1692623700000|2023-08-21 13:15:00|985.5|985.3|984.4|984.2|985.5|985.3|984|983.8|20911
1692624000000|2023-08-21 13:20:00|984.3|984.1|984.8|984.6|985.1|985|984.2|984|22726
1692624300000|2023-08-21 13:25:00|984.7|984.5|984.7|984.5|984.8|984.5|983.8|983.6|28288
1692624600000|2023-08-21 13:30:00|984.8|984.6|985.6|985.3|985.6|985.4|984.3|984.1|21628
1692624900000|2023-08-21 13:35:00|985.2|985.4|984.4|984.1|985.8|985.5|983.8|983.5|31062
1692625200000|2023-08-21 13:40:00|984.5|984.2|982.2|981.9|984.7|984.4|982|981.8|30099
1692625500000|2023-08-21 13:45:00|982.5|982|983.4|983.1|983.5|983.3|982|981.8|55684
1692625800000|2023-08-21 13:50:00|983.3|983.2|983.4|983.2|984.1|983.9|982.8|982.6|48238
1692626100000|2023-08-21 13:55:00|983.3|983.1|983.5|983.3|983.8|983.6|982.8|982.6|28548
1692626400000|2023-08-21 14:00:00|983.7|983.5|982.7|982.5|983.9|983.6|982.1|982|31108
1692626700000|2023-08-21 14:05:00|982.8|982.6|983.2|983.1|983.8|983.7|982.6|982.4|43885
1692627000000|2023-08-21 14:10:00|983.1|982.9|983.1|982.9|983.4|983.3|982.7|982.5|24421
1692627300000|2023-08-21 14:15:00|983|982.8|983.1|983|983.8|983.6|982.8|982.5|33769
1692627600000|2023-08-21 14:20:00|983|982.9|982.8|982.5|983.6|983.4|982.7|982.5|22359
1692627900000|2023-08-21 14:25:00|982.7|982.6|981.6|981.4|982.8|982.6|981.5|981.3|31041
1692628200000|2023-08-21 14:30:00|981.7|981.5|980.8|980.5|982|981.8|980.8|980.5|26225
1692628500000|2023-08-21 14:35:00|980.7|980.3|981.7|981.5|981.7|981.6|980.5|980.3|44194
1692628800000|2023-08-21 14:40:00|981.6|981.4|981.8|981.6|982|981.8|981.4|981.3|10345
1692629100000|2023-08-21 14:45:00|981.9|981.7|981.8|981.6|982.3|982.1|981.5|981.3|17956
1692629400000|2023-08-21 14:50:00|982|981.8|981.5|981.3|982|981.8|980.9|980.6|16937
1692629700000|2023-08-21 14:55:00|981.4|981|982.5|982.3|982.9|982.6|981.2|981|23022
1692630000000|2023-08-21 15:00:00|982.6|982.4|982.6|982.5|983.5|983.3|982.4|982.2|34694
1692630300000|2023-08-21 15:05:00|982.5|982.4|983.2|983|983.2|983|982.5|982.4|16426
1692630600000|2023-08-21 15:10:00|983|982.9|983.3|983.2|983.9|983.7|982.9|982.8|44869
1692630900000|2023-08-21 15:15:00|983.2|983.1|982.6|982.5|983.3|983.1|982.6|982.4|58244
1692631200000|2023-08-21 15:20:00|982.7|982.6|981.5|981.4|982.9|982.7|981.4|981.2|63285
1692631500000|2023-08-21 15:25:00|981.6|981.5|980.4|980.2|981.6|981.5|980.1|980|100699
1692687600000|2023-08-22 07:00:00|986.1|985|988.6|988.2|989.8|989.2|985.3|984.5|25149
1692687900000|2023-08-22 07:05:00|988.7|987.6|990.6|990|990.7|990.2|987.9|987.3|68427
1692688200000|2023-08-22 07:10:00|990.5|990.1|990.6|990.2|991.2|990.7|989.4|989|37610
1692688500000|2023-08-22 07:15:00|990.5|990.3|988.9|988.5|992|991.7|988.3|988|23912
1692688800000|2023-08-22 07:20:00|988.8|988.6|988.6|988.2|989.6|989.2|987.2|987|39372
1692689100000|2023-08-22 07:25:00|988.9|988.3|987.4|987.1|989.8|989.3|987.2|986.9|42091
1692689400000|2023-08-22 07:30:00|987.3|987|989.1|988.9|989.2|988.9|986.9|986.7|28323
1692689700000|2023-08-22 07:35:00|989.2|989|989.9|989.6|990.4|990.2|988.7|988.6|39713
1692690000000|2023-08-22 07:40:00|989.8|989.4|990.2|989.9|990.4|990|989.1|988.8|16978
1692690300000|2023-08-22 07:45:00|990.1|989.8|990.3|990|990.5|990.3|989.5|989.2|16953
1692690600000|2023-08-22 07:50:00|990.4|989.9|990.7|990.5|992.7|992.4|990.2|989.9|109575
1692690900000|2023-08-22 07:55:00|991.1|990.6|991.1|990.9|991.5|991.2|990.2|990.1|42939
1692691200000|2023-08-22 08:00:00|991|990.8|991|990.7|991.1|990.9|989.6|989.4|29315
1692691500000|2023-08-22 08:05:00|990.9|990.6|991.9|991.7|992.4|992.1|990.8|990.4|45743
1692691800000|2023-08-22 08:10:00|992|991.8|990.7|990.5|992|991.8|990.5|990.2|28719
1692692100000|2023-08-22 08:15:00|990.6|990.4|988.5|988.2|991.1|990.8|988|987.7|34497
1692692400000|2023-08-22 08:20:00|988.4|988.1|989.1|988.9|989.5|989.3|988|987.8|16101
1692692700000|2023-08-22 08:25:00|989.2|989|987.8|987.5|989.3|989|987.5|987.3|42230
1692693000000|2023-08-22 08:30:00|987.6|987.6|987|986.8|988|987.8|986.6|986.4|20762
1692693300000|2023-08-22 08:35:00|986.9|986.7|987|986.7|987.4|987.1|986.4|986.1|17349
1692693600000|2023-08-22 08:40:00|986.9|986.8|988.3|988|988.3|988|986.8|986.6|18322
1692693900000|2023-08-22 08:45:00|988.2|987.9|987|986.7|988.3|988|986.7|986.6|5185
1692694200000|2023-08-22 08:50:00|986.9|986.6|986.6|986.4|987.3|987|986.5|986.2|16078
1692694500000|2023-08-22 08:55:00|986.5|986.3|987.4|987.2|987.5|987.2|986.2|986|4055
1692694800000|2023-08-22 09:00:00|987.6|987.3|987.5|987.3|988.2|987.9|987.1|986.8|22209
1692695100000|2023-08-22 09:05:00|987.6|987.1|988.4|988|988.6|988.3|986.6|986.2|23261
1692695400000|2023-08-22 09:10:00|988.6|988.1|988.8|988.6|989.2|988.9|988.3|988.1|7300
1692695700000|2023-08-22 09:15:00|988.9|988.7|987.1|986.9|989.1|988.8|987.1|986.8|6685
1692696000000|2023-08-22 09:20:00|986.8|986.8|987.7|987.5|987.8|987.6|986.6|986.4|12787
1692696300000|2023-08-22 09:25:00|987.6|987.3|987.2|987|987.7|987.4|987.1|987|19881
1692696600000|2023-08-22 09:30:00|987.3|987.1|988.1|987.9|988.2|988|986.8|986.6|28140
1692696900000|2023-08-22 09:35:00|988.3|987.8|988.9|988.7|989|988.8|988.3|987.8|21092
1692697200000|2023-08-22 09:40:00|988.8|988.6|989.3|989.2|989.6|989.4|988.8|988.5|12609
1692697500000|2023-08-22 09:45:00|989.5|989.1|988.6|988.4|989.6|989.3|987.9|987.7|22530
1692697800000|2023-08-22 09:50:00|988.7|988.5|988.6|988.4|988.8|988.6|988.4|988.2|4510
1692698100000|2023-08-22 09:55:00|988.5|988.3|987.5|987.4|988.5|988.3|987.5|987.4|15639
1692698400000|2023-08-22 10:00:00|987.6|987.5|988.5|988.3|988.9|988.6|987.6|987.4|22879
1692698700000|2023-08-22 10:05:00|988.6|988.4|989.8|989.6|989.8|989.7|988.6|988.4|78766
1692699000000|2023-08-22 10:10:00|990.1|989.7|989.3|989|990.1|989.9|989.2|989|15933
1692699300000|2023-08-22 10:15:00|989.2|988.8|988.9|988.6|989.5|989.3|988.4|988.1|20090
1692699600000|2023-08-22 10:20:00|988.8|988.5|989.5|989.2|989.8|989.6|988.7|988.5|13601
1692699900000|2023-08-22 10:25:00|989.6|989.3|989.8|989.6|990|989.7|989.6|989.3|15295
1692700200000|2023-08-22 10:30:00|989.7|989.7|990|989.7|990.1|989.9|989.7|989.6|5396
1692700500000|2023-08-22 10:35:00|990.1|989.8|989.7|989.4|990.1|989.9|989.3|989.1|24768
1692700800000|2023-08-22 10:40:00|989.8|989.5|989.8|989.6|989.8|989.6|989.4|989.3|8874
1692701100000|2023-08-22 10:45:00|989.9|989.7|990.1|990|990.3|990.1|989.9|989.6|16773
1692701400000|2023-08-22 10:50:00|990.3|990.1|989.8|989.7|990.4|990.2|989.8|989.7|34767
1692701700000|2023-08-22 10:55:00|989.7|989.6|989.5|989.4|990|989.8|989.3|989.1|6991
1692702000000|2023-08-22 11:00:00|989.3|989.1|990.1|989.9|990.2|990|989|988.7|14870
1692702300000|2023-08-22 11:05:00|990.2|989.8|990.7|990.4|990.8|990.6|990.1|989.8|4428
1692702600000|2023-08-22 11:10:00|990.6|990.5|990.2|989.9|990.9|990.6|989.9|989.6|5520
1692702900000|2023-08-22 11:15:00|990.1|990|990.1|989.9|990.4|990.2|989.7|989.4|9250
1692703200000|2023-08-22 11:20:00|990.2|989.8|990|989.8|990.2|990|989.4|989.1|8995
1692703500000|2023-08-22 11:25:00|989.9|989.7|990.5|990.4|990.7|990.5|989.8|989.6|3938
1692703800000|2023-08-22 11:30:00|990.6|990.5|991.1|990.9|991.5|991.2|990.5|990.4|22694
1692704100000|2023-08-22 11:35:00|991.3|991|991.5|991.2|991.7|991.4|991.2|990.9|9307
1692704400000|2023-08-22 11:40:00|991.8|991.3|992|991.7|992|991.8|991.5|991.2|9832
1692704700000|2023-08-22 11:45:00|991.9|991.8|992.5|992.2|992.8|992.6|991.9|991.7|54991
1692705000000|2023-08-22 11:50:00|992.4|992.1|992.6|992.3|993|992.8|992.3|992.1|17621
1692705300000|2023-08-22 11:55:00|992.5|992.4|992.3|992|992.9|992.6|992.3|992|7907
1692705600000|2023-08-22 12:00:00|992.4|992.1|993.3|993.1|993.3|993.2|992.1|991.8|40315
1692705900000|2023-08-22 12:05:00|993.6|993.3|992.8|992.6|994.2|993.9|992.8|992.6|4441
1692706200000|2023-08-22 12:10:00|992.7|992.2|991.6|991.4|992.9|992.6|991.6|991.3|2259
1692706500000|2023-08-22 12:15:00|991.5|991.3|991.2|990.9|991.6|991.5|991|990.8|9436
1692706800000|2023-08-22 12:20:00|991.1|991|990.8|990.6|991.3|991.2|990.6|990.3|6127
1692707100000|2023-08-22 12:25:00|990.9|990.5|990.3|990|991.1|990.9|990.2|990|2985
1692707400000|2023-08-22 12:30:00|990.2|990.1|991|990.7|991|990.8|989.8|989.5|15951
1692707700000|2023-08-22 12:35:00|990.9|990.6|989.2|989.1|991|990.8|989.2|989.1|23240
1692708000000|2023-08-22 12:40:00|989.1|989|988.5|988.3|989.3|989.2|988.4|988.3|18559
1692708300000|2023-08-22 12:45:00|988.6|988.4|988.6|988.4|989|988.8|988.3|988|13468
1692708600000|2023-08-22 12:50:00|988.7|988.5|988.4|988.2|988.9|988.6|988.2|988.1|12645
1692708900000|2023-08-22 12:55:00|988.3|988.1|988.3|988.1|988.6|988.3|988.1|988|14528
1692709200000|2023-08-22 13:00:00|988.2|988|988.5|988.2|988.8|988.6|988.2|988|13148
1692709500000|2023-08-22 13:05:00|988.6|988.3|988.6|988.3|989|988.8|988.3|988|23068
1692709800000|2023-08-22 13:10:00|988.5|988.2|987.9|987.7|988.6|988.4|987.8|987.7|3466
1692710100000|2023-08-22 13:15:00|988|987.8|987.6|987.3|988.2|988|987.5|987.2|3983
1692710400000|2023-08-22 13:20:00|987.5|987.4|988.6|988.4|988.8|988.5|987.5|987.3|16555
1692710700000|2023-08-22 13:25:00|988.5|988.5|989.6|989.4|989.7|989.5|988.5|988.3|9792
1692711000000|2023-08-22 13:30:00|989.5|989.3|989.9|989.6|990.3|990|988.7|988.5|31119
1692711300000|2023-08-22 13:35:00|990|989.5|989.6|989.3|990.3|990.1|989.3|989.1|14490
1692711600000|2023-08-22 13:40:00|989.5|989.2|988.4|988.1|989.6|989.3|988.1|987.8|21963
1692711900000|2023-08-22 13:45:00|988.3|988.2|987.6|987.4|988.4|988.2|987.1|986.8|28082
1692712200000|2023-08-22 13:50:00|987.5|987.3|986.7|986.5|988|987.7|986.4|986.1|25954
1692712500000|2023-08-22 13:55:00|986.6|986.4|987.1|986.9|987.5|987.3|986.4|986.1|28253
1692712800000|2023-08-22 14:00:00|987|986.8|988.1|988|988.1|988|986.6|986.3|54501
1692713100000|2023-08-22 14:05:00|988.3|988.1|986.7|986.6|988.7|988.4|986.7|986.4|53088
1692713400000|2023-08-22 14:10:00|986.8|986.7|988.2|988|988.4|988.2|986.7|986.6|22910
1692713700000|2023-08-22 14:15:00|988.3|988.1|988|987.8|988.4|988.1|987.2|986.9|35197
1692714000000|2023-08-22 14:20:00|987.9|987.7|987|986.8|988.5|988.3|987|986.7|16682
1692714300000|2023-08-22 14:25:00|987.1|986.9|986.7|986.5|987.3|987|986.6|986.3|9069
1692714600000|2023-08-22 14:30:00|986.8|986.6|986|985.7|986.9|986.8|985.9|985.7|21077
1692714900000|2023-08-22 14:35:00|985.9|985.8|987.1|986.8|987.1|986.9|985.9|985.7|24752
1692715200000|2023-08-22 14:40:00|987|986.9|986.2|986.1|987.1|986.9|986.1|985.8|10893
1692715500000|2023-08-22 14:45:00|986.3|986|986.1|985.9|986.5|986.3|985.9|985.6|16510
1692715800000|2023-08-22 14:50:00|986|985.8|986.8|986.6|987|986.8|985.7|985.6|10622
1692716100000|2023-08-22 14:55:00|986.7|986.7|985.9|985.8|987.2|987|985.7|985.5|23015
1692716400000|2023-08-22 15:00:00|985.8|985.7|983.9|983.8|985.8|985.7|983.9|983.7|29019
1692716700000|2023-08-22 15:05:00|983.8|983.7|984.1|984|984.3|984.2|983.5|983.4|34718
1692717000000|2023-08-22 15:10:00|984|983.9|984.5|984.4|984.8|984.6|983.4|983.2|32988
1692717300000|2023-08-22 15:15:00|984.4|984.3|984|983.9|984.6|984.5|983.8|983.6|27874
1692717600000|2023-08-22 15:20:00|984.2|983.8|983.9|983.7|984.2|984|983.6|983.4|34548
1692717900000|2023-08-22 15:25:00|984|983.8|984.6|984.3|984.9|984.7|983.8|983.6|62749
1692774000000|2023-08-23 07:00:00|987.5|987|989.7|989|992|991.4|987.5|987|37087
1692774300000|2023-08-23 07:05:00|989.6|988.9|992.3|991.8|992.3|991.9|989.5|988.9|21583
1692774600000|2023-08-23 07:10:00|992.2|991.9|993|992.6|993.9|993.5|991.9|991.5|40239
1692774900000|2023-08-23 07:15:00|992.9|993.1|994|993.7|994.8|994.4|992.8|992.5|49706
1692775200000|2023-08-23 07:20:00|994.1|994|995.4|995.2|995.9|995.8|994.1|993.9|61203
1692775500000|2023-08-23 07:25:00|995.5|995|993.9|993.5|996.5|996.2|993.9|993.5|64877
1692775800000|2023-08-23 07:30:00|993.8|993.4|988.4|988|994|993.7|986.9|986.5|47060
1692776100000|2023-08-23 07:35:00|988.3|987.7|985.1|985|989|988.5|985.1|985|54281
1692776400000|2023-08-23 07:40:00|985|984.8|983.6|983.2|985.6|985.1|983.3|983|37886
1692776700000|2023-08-23 07:45:00|983.5|983.3|982.4|982.3|985.2|984.9|982.4|982.1|65601
1692777000000|2023-08-23 07:50:00|983|982.1|983.3|983.1|984.1|983.7|982.5|982.1|16837
1692777300000|2023-08-23 07:55:00|983.2|982.7|982|981.8|983.3|983|982|981.8|20642
1692777600000|2023-08-23 08:00:00|981.9|981.6|982.8|982.5|983|982.8|981.4|981.1|18493
1692777900000|2023-08-23 08:05:00|982.7|982.6|982.9|982.6|983.1|982.8|982.2|982|17319
1692778200000|2023-08-23 08:10:00|982.8|982.5|984.3|983.9|984.4|984.1|982.7|982.5|39965
1692778500000|2023-08-23 08:15:00|984.2|983.8|984.8|984.4|984.9|984.6|983.4|983.1|13487
1692778800000|2023-08-23 08:20:00|984.7|984.5|984.5|984.2|984.9|984.5|983.6|983.3|14507
1692779100000|2023-08-23 08:25:00|984.4|984.3|985.3|985|985.8|985.5|984.4|984.2|17726
1692779400000|2023-08-23 08:30:00|985.4|985.1|985.5|985.2|985.8|985.4|983.9|983.7|32765
1692779700000|2023-08-23 08:35:00|985.4|985|985.2|984.8|985.4|985|984.2|984|22388
1692780000000|2023-08-23 08:40:00|985.1|984.9|984.9|984.6|985.3|985.1|984.6|984.3|9532
1692780300000|2023-08-23 08:45:00|985|984.7|985.6|985.2|986.3|986.1|984.8|984.6|11894
1692780600000|2023-08-23 08:50:00|985.5|985.3|984.9|984.7|985.9|985.6|984.9|984.7|7571
1692780900000|2023-08-23 08:55:00|985|984.8|985.7|985.4|985.9|985.7|984.5|984.2|8328
1692781200000|2023-08-23 09:00:00|985.6|985.5|987.2|986.9|987.6|987.3|985.6|985.3|13149
1692781500000|2023-08-23 09:05:00|987.1|986.8|985.9|985.5|987.6|987.3|985.5|985.2|37138
1692781800000|2023-08-23 09:10:00|985.8|985.4|985.5|985.2|986.6|986.3|985.2|985|10135
1692782100000|2023-08-23 09:15:00|985.6|985.3|982.7|982.4|985.7|985.5|982.6|982.3|49916
1692782400000|2023-08-23 09:20:00|982.6|982.3|984.2|983.9|984.2|983.9|982.5|982.3|14048
1692782700000|2023-08-23 09:25:00|984.3|984|985.4|985.1|985.5|985.3|984|983.9|15092
1692783000000|2023-08-23 09:30:00|985.3|985.2|985.2|985|985.8|985.6|985.1|984.9|12298
1692783300000|2023-08-23 09:35:00|985.3|985.1|985.4|985.1|985.7|985.4|985.1|984.9|8621
1692783600000|2023-08-23 09:40:00|985.3|985.2|985.6|985.4|985.6|985.4|985.2|984.9|13091
1692783900000|2023-08-23 09:45:00|985.8|985.5|985.2|985|985.8|985.6|985.2|985|4496
1692784200000|2023-08-23 09:50:00|985.1|985.3|985.9|985.7|985.9|985.7|985.1|985.1|5568
1692784500000|2023-08-23 09:55:00|985.8|985.6|985.7|985.5|986.9|986.7|985.7|985.5|18349
1692784800000|2023-08-23 10:00:00|985.8|985.6|983.9|983.6|985.9|985.6|983.8|983.6|10037
1692785100000|2023-08-23 10:05:00|983.8|983.7|984|983.8|984.7|984.4|983.6|983.4|35060
1692785400000|2023-08-23 10:10:00|984.1|983.7|984|983.8|984.5|984.2|983.7|983.5|5088
1692785700000|2023-08-23 10:15:00|984.2|983.9|984.4|984.1|985.1|984.8|984.1|983.8|21548
1692786000000|2023-08-23 10:20:00|984.3|984|984.4|984.1|984.7|984.5|983.9|983.6|7585
1692786300000|2023-08-23 10:25:00|984.3|984.2|983.3|983.1|984.3|984.2|983|982.9|14377
1692786600000|2023-08-23 10:30:00|983.1|982.8|983.1|982.8|983.7|983.4|982.9|982.6|7862
1692786900000|2023-08-23 10:35:00|983.2|982.9|982.5|982.2|983.3|983.1|982.5|982.2|22538
1692787200000|2023-08-23 10:40:00|982.4|982.3|981.6|981.4|982.4|982.3|981.6|981.4|18816
1692787500000|2023-08-23 10:45:00|981.4|981.3|978.5|978.2|981.4|981.3|978.4|978.1|50376
1692787800000|2023-08-23 10:50:00|978.3|978.1|979.2|979|979.6|979.4|978.1|978|33250
1692788100000|2023-08-23 10:55:00|979.1|978.9|979.6|979.3|979.8|979.5|978.2|978|33781
1692788400000|2023-08-23 11:00:00|978.7|979.2|979.9|979.5|980.1|979.8|978.6|978.4|16704
1692788700000|2023-08-23 11:05:00|979.8|979.4|977.5|977.3|979.8|979.5|977.4|977.1|18984
1692789000000|2023-08-23 11:10:00|977.4|977.2|975.8|975.5|977.6|977.4|975.7|975.5|34158
1692789300000|2023-08-23 11:15:00|975.9|975.6|976.8|976.7|977.5|977.1|975.7|975.5|27272
1692789600000|2023-08-23 11:20:00|976.6|976.3|977.3|977.1|977.4|977.1|976.1|975.8|41179
1692789900000|2023-08-23 11:25:00|977.4|977.2|977.1|976.9|977.5|977.3|976.6|976.3|14087
1692790200000|2023-08-23 11:30:00|977.2|977|978.4|978.2|978.9|978.7|977.1|976.9|14242
1692790500000|2023-08-23 11:35:00|978.5|978.1|978|977.7|978.5|978.2|977.6|977.4|13570
1692790800000|2023-08-23 11:40:00|978.1|977.8|978.8|978.5|979.1|978.8|977.8|977.5|11682
1692791100000|2023-08-23 11:45:00|978.7|978.6|980.1|979.8|980.1|979.9|978.3|978|11125
1692791400000|2023-08-23 11:50:00|980|979.9|979.7|979.4|980.7|980.5|979.6|979.3|31267
1692791700000|2023-08-23 11:55:00|979.8|979.5|981.5|981.2|981.5|981.2|979.8|979.4|23385
1692792000000|2023-08-23 12:00:00|981.6|981.3|981.5|981.2|982.5|982.4|981.1|980.9|14737
1692792300000|2023-08-23 12:05:00|981.4|981.1|982.5|982.3|982.7|982.4|981.4|981.1|5893
1692792600000|2023-08-23 12:10:00|982.6|982.4|982.9|982.6|983.8|983.4|982.4|982.2|21792
1692792900000|2023-08-23 12:15:00|982.8|982.4|981.2|980.9|983.3|982.9|981.2|980.9|18778
1692793200000|2023-08-23 12:20:00|981.1|980.7|981.5|981.3|981.8|981.6|980.7|980.6|7631
1692793500000|2023-08-23 12:25:00|981.6|981.2|980.7|980.4|982.2|981.9|980.6|980.3|8244
1692793800000|2023-08-23 12:30:00|980.6|980.3|980.4|980.2|980.7|980.4|980.2|980|3752
1692794100000|2023-08-23 12:35:00|980.3|980.1|983.3|983|983.6|983.3|980.1|979.9|29075
1692794400000|2023-08-23 12:40:00|983.2|982.9|982.8|982.6|983.3|982.9|982.7|982.4|23107
1692794700000|2023-08-23 12:45:00|983.2|982.7|981.7|981.4|983.2|982.9|981.6|981.3|12472
1692795000000|2023-08-23 12:50:00|981.8|981.3|981.5|981.3|981.9|981.6|980.9|980.6|31197
1692795300000|2023-08-23 12:55:00|981.4|981.2|981.9|981.7|982|981.8|981.2|981|15496
1692795600000|2023-08-23 13:00:00|981.8|981.5|982.6|982.4|982.8|982.5|981.5|981.2|21905
1692795900000|2023-08-23 13:05:00|982.5|982.3|982.9|982.6|983.1|982.9|982.1|981.8|20611
1692796200000|2023-08-23 13:10:00|983|982.7|982.7|982.4|983.3|983.2|982.5|982.2|16316
1692796500000|2023-08-23 13:15:00|982.8|982.5|982.4|982.2|983.2|982.9|982.3|982.1|39251
1692796800000|2023-08-23 13:20:00|982.3|982.1|982.3|982.1|982.6|982.4|982|981.8|11963
1692797100000|2023-08-23 13:25:00|982.4|982|981.8|981.4|982.8|982.5|981.6|981.4|24001
1692797400000|2023-08-23 13:30:00|981.5|980.9|980.2|979.9|982.5|982.3|979.3|979.1|21989
1692797700000|2023-08-23 13:35:00|980.3|980|981.6|981.3|982|981.8|980.1|979.8|15346
1692798000000|2023-08-23 13:40:00|981.8|981.4|983.3|983|983.6|983.4|981.4|981.2|49133
1692798300000|2023-08-23 13:45:00|983.9|983.1|983.2|983|984.3|984|982.5|982.2|45644
1692798600000|2023-08-23 13:50:00|983.3|982.7|982|981.6|983.3|982.9|981.6|981.2|35275
1692798900000|2023-08-23 13:55:00|981.9|981.7|983.2|983|983.6|983.4|981.8|981.5|40891
1692799200000|2023-08-23 14:00:00|983.3|982.8|984.2|984|984.4|984.2|983.3|982.8|24622
1692799500000|2023-08-23 14:05:00|984.3|984.1|984.9|984.6|984.9|984.6|983.8|983.6|25639
1692799800000|2023-08-23 14:10:00|985|984.7|985|984.7|985.9|985.6|984.5|984.3|27957
1692800100000|2023-08-23 14:15:00|985.1|984.8|984.2|983.9|985.4|985.2|983.7|983.5|15808
1692800400000|2023-08-23 14:20:00|984|984|985.5|985.2|985.5|985.2|983.4|983.1|26307
1692800700000|2023-08-23 14:25:00|985.4|985.1|984.5|984.3|985.6|985.5|984.4|984.2|14388
1692801000000|2023-08-23 14:30:00|984.6|984.4|984.8|984.5|985.2|985|984.6|984.4|11493
1692801300000|2023-08-23 14:35:00|984.7|984.6|985|984.8|985|984.9|983.9|983.6|11825
1692801600000|2023-08-23 14:40:00|984.9|984.7|985.3|985.1|985.9|985.6|984.6|984.5|37845
1692801900000|2023-08-23 14:45:00|985.2|985|986.4|986.1|986.4|986.2|985|984.8|16563
1692802200000|2023-08-23 14:50:00|986.3|986|985.8|985.6|986.4|986.1|985.6|985.4|4326
1692802500000|2023-08-23 14:55:00|985.9|985.5|986.8|986.6|986.9|986.7|985.6|985.5|21711
1692802800000|2023-08-23 15:00:00|986.6|986.4|985.7|985.5|986.7|986.5|985.5|985.4|39612
1692803100000|2023-08-23 15:05:00|985.8|985.6|985.5|985.4|986.2|986|985.3|985.1|19467
1692803400000|2023-08-23 15:10:00|985.6|985.5|985.7|985.5|986|985.8|985.3|985.1|25527
1692803700000|2023-08-23 15:15:00|985.6|985.4|984.9|984.8|985.6|985.4|984.9|984.8|24413
1692804000000|2023-08-23 15:20:00|985.1|984.9|984.6|984.5|985.3|985.1|984.5|984.4|31358
1692804300000|2023-08-23 15:25:00|984.7|984.6|984.9|984.7|985.3|985.2|984.5|984.3|44987
1692860400000|2023-08-24 07:00:00|993.6|992.4|993.5|993|995.8|995.1|992.8|992.2|74510
1692860700000|2023-08-24 07:05:00|993.1|992.6|996|995.5|996|995.7|992.7|992.1|66555
1692861000000|2023-08-24 07:10:00|995.9|995.4|992.7|992.5|996|995.5|991.8|991.5|23376
1692861300000|2023-08-24 07:15:00|993.1|992.4|993.1|992.7|993.8|993.4|991|990.6|47361
1692861600000|2023-08-24 07:20:00|993|992.6|993.6|993.2|993.7|993.4|991.9|991.6|24297
1692861900000|2023-08-24 07:25:00|993.8|993.3|993.7|993.4|994.9|994.6|992.9|992.5|10624
1692862200000|2023-08-24 07:30:00|993.8|993.5|991.3|991|993.8|993.5|990.5|990.2|26396
1692862500000|2023-08-24 07:35:00|991.4|991.1|992.9|992.6|993.2|992.8|991.3|991|19066
1692862800000|2023-08-24 07:40:00|993|992.7|994.3|993.9|994.8|994.5|992.9|992.7|31645
1692863100000|2023-08-24 07:45:00|994.2|994|995.2|994.9|995.5|995.2|994.2|994|19356
1692863400000|2023-08-24 07:50:00|995.1|994.8|993.3|993|995.2|994.9|993|992.7|57545
1692863700000|2023-08-24 07:55:00|993.4|993.1|993.8|993.5|994.2|993.9|992.7|992.4|5943
1692864000000|2023-08-24 08:00:00|993.7|993.4|995.5|995.2|995.6|995.3|992.9|992.6|8797
1692864300000|2023-08-24 08:05:00|995.4|995.1|995.5|995.2|996|995.7|995.1|994.8|60947
1692864600000|2023-08-24 08:10:00|995.3|995|994.4|994.1|995.5|995.1|994.1|993.7|20812
1692864900000|2023-08-24 08:15:00|994.3|994|993.3|993|994.3|994|992.6|992.4|5555
1692865200000|2023-08-24 08:20:00|993.2|992.9|993.9|993.6|994.1|993.8|992.8|992.5|6483
1692865500000|2023-08-24 08:25:00|993.8|993.5|994.4|994.1|994.5|994.2|993.6|993.3|15148
1692865800000|2023-08-24 08:30:00|994.3|994|992.9|992.6|994.5|994.2|992.8|992.6|6017
1692866100000|2023-08-24 08:35:00|992.8|992.5|992.2|992|993.1|992.8|992.1|992|9138
1692866400000|2023-08-24 08:40:00|992.1|991.9|992.9|992.6|993.1|992.8|991.7|991.5|16412
1692866700000|2023-08-24 08:45:00|993|992.7|991.6|991.3|993|992.8|991.6|991.3|22883
1692867000000|2023-08-24 08:50:00|991.7|991.4|991.2|990.9|992|991.7|990.8|990.6|14870
1692867300000|2023-08-24 08:55:00|991.3|991|990.6|990.4|991.4|991.1|990.6|990.4|4874
1692867600000|2023-08-24 09:00:00|990.5|990.1|990.4|990.2|990.9|990.6|990.1|990|16201
1692867900000|2023-08-24 09:05:00|990.3|990|990.2|990|990.7|990.4|989.3|989|8943
1692868200000|2023-08-24 09:10:00|990.3|990.1|990|989.8|990.5|990.3|989.9|989.7|7430
1692868500000|2023-08-24 09:15:00|989.9|989.7|989.1|988.9|989.9|989.8|989|988.9|14443
1692868800000|2023-08-24 09:20:00|989.4|989|989.7|989.5|989.9|989.6|989.2|989|1506
1692869100000|2023-08-24 09:25:00|989.8|989.4|989|988.6|989.8|989.5|988.3|988|11962
1692869400000|2023-08-24 09:30:00|988.9|988.5|988.2|987.9|989.2|988.9|987.9|987.6|6387
1692869700000|2023-08-24 09:35:00|988.1|987.7|987|986.6|988.1|987.8|986.6|986.3|6135
1692870000000|2023-08-24 09:40:00|986.9|986.7|987.7|987.5|988|987.6|986.1|985.8|4730
1692870300000|2023-08-24 09:45:00|987.6|987.4|988.3|988|988.3|988|987.3|987.1|4913
1692870600000|2023-08-24 09:50:00|988.2|987.9|988.5|988.2|988.7|988.4|987.9|987.7|1440
1692870900000|2023-08-24 09:55:00|988.4|988.1|987.7|987.5|988.5|988.3|987.6|987.5|5955
1692871200000|2023-08-24 10:00:00|987.6|987.2|987.7|987.5|988|987.8|987.2|986.9|13539
1692871500000|2023-08-24 10:05:00|987.5|987.6|989|988.7|989|988.8|987.5|987.3|3033
1692871800000|2023-08-24 10:10:00|989.2|988.8|988.3|988|989.4|989.1|988|987.7|9858
1692872100000|2023-08-24 10:15:00|988.2|988.3|988.9|988.6|989.1|988.8|988.2|988.1|10613
1692872400000|2023-08-24 10:20:00|989.1|988.7|988.5|988.2|989.5|989.3|988.5|988.2|6335
1692872700000|2023-08-24 10:25:00|988.4|988.1|987.8|987.5|988.6|988.3|987.5|987.4|5366
1692873000000|2023-08-24 10:30:00|987.7|987.4|986.3|986|987.8|987.4|986.2|986|10137
1692873300000|2023-08-24 10:35:00|986.2|985.7|986.2|985.9|986.7|986.4|985.7|985.4|9200
1692873600000|2023-08-24 10:40:00|986.1|986|988|987.8|988.2|987.9|985.5|985.2|21808
1692873900000|2023-08-24 10:45:00|987.7|987.5|988.7|988.4|988.8|988.5|987.7|987.5|4043
1692874200000|2023-08-24 10:50:00|988.6|988.5|988.7|988.5|989.4|989.2|988.6|988.3|11260
1692874500000|2023-08-24 10:55:00|988.5|988.4|987.5|987.4|988.7|988.5|987.5|987.2|16138
1692874800000|2023-08-24 11:00:00|987|987.3|987.4|987.2|987.6|987.4|986.8|986.5|10055
1692875100000|2023-08-24 11:05:00|987.5|987.3|987.8|987.6|988.2|987.9|987.5|987.2|5901
1692875400000|2023-08-24 11:10:00|988|987.5|988.3|988.1|988.4|988.2|987.7|987.4|11543
1692875700000|2023-08-24 11:15:00|988.4|988.2|989.4|989.2|989.6|989.3|988.4|988.1|9262
1692876000000|2023-08-24 11:20:00|989.3|989.1|990.6|990.4|990.9|990.7|989.2|988.9|15480
1692876300000|2023-08-24 11:25:00|990.5|990.5|989.4|989.2|990.5|990.5|989.1|988.9|7680
1692876600000|2023-08-24 11:30:00|989.3|989.1|989.2|989|989.6|989.3|988.7|988.5|1752
1692876900000|2023-08-24 11:35:00|989.1|988.7|989.1|988.8|989.3|989|988.2|988.1|5956
1692877200000|2023-08-24 11:40:00|989|988.7|989.4|989.1|990.4|990.2|988.9|988.7|23317
1692877500000|2023-08-24 11:45:00|989.3|989|988.6|988.3|989.5|989.3|988.5|988.3|2335
1692877800000|2023-08-24 11:50:00|988.5|988.4|988.8|988.5|989.2|989|988.4|988.2|6349
1692878100000|2023-08-24 11:55:00|988.7|988.4|989.3|989.1|989.4|989.1|988.5|988.3|6731
1692878400000|2023-08-24 12:00:00|989.2|989|988.3|988|989.4|989.2|988.1|987.8|12526
1692878700000|2023-08-24 12:05:00|988.2|988.1|987.5|987.2|988.2|988.1|987.4|987|10422
1692879000000|2023-08-24 12:10:00|987.6|987.3|986.9|986.6|987.9|987.6|986.9|986.6|5535
1692879300000|2023-08-24 12:15:00|987|986.7|987.3|987.1|987.3|987.1|986.4|986.2|5804
1692879600000|2023-08-24 12:20:00|987.2|987|987|986.8|987.4|987.2|986.8|986.6|5669
1692879900000|2023-08-24 12:25:00|986.9|986.7|988.6|988.1|989|988.1|986.8|986.6|28634
1692880200000|2023-08-24 12:30:00|988.8|987.7|988.6|988.4|989.9|988.4|987.7|986.6|16042
1692880500000|2023-08-24 12:35:00|988.5|988.3|987.7|987.5|988.5|988.3|987.5|987.3|3439
1692880800000|2023-08-24 12:40:00|987.8|987.4|987.7|987.5|987.9|987.7|987|986.8|9862
1692881100000|2023-08-24 12:45:00|987.5|987.3|988.6|988.3|988.9|988.6|987.5|987.3|11651
1692881400000|2023-08-24 12:50:00|988.5|988.4|988.7|988.5|989|988.8|988.2|988|4480
1692881700000|2023-08-24 12:55:00|989|988.6|989.3|989|989.5|989.4|988.5|988.3|12010
1692882000000|2023-08-24 13:00:00|989.2|988.9|989.5|989.3|989.8|989.6|989|988.8|5340
1692882300000|2023-08-24 13:05:00|989.6|989.5|989.1|988.9|989.9|989.7|989.1|988.9|5675
1692882600000|2023-08-24 13:10:00|989.2|988.8|990|989.8|990|989.9|988.9|988.6|8842
1692882900000|2023-08-24 13:15:00|989.9|989.7|989.9|989.7|989.9|989.7|989.2|989|18045
1692883200000|2023-08-24 13:20:00|990.2|989.8|990|989.8|990.3|990|989.7|989.5|31561
1692883500000|2023-08-24 13:25:00|989.8|989.7|989|988.7|990|989.8|988.9|988.7|8810
1692883800000|2023-08-24 13:30:00|988.9|988.8|990.8|990.5|992.5|992.2|988.9|988.6|36990
1692884100000|2023-08-24 13:35:00|991.1|990.8|993.1|992.9|993.4|993.1|991|990.7|14554
1692884400000|2023-08-24 13:40:00|993|992.8|992.4|992.2|993.1|992.9|991.9|991.7|18842
1692884700000|2023-08-24 13:45:00|992.3|992|993.5|993.3|994|993.7|992.1|991.9|25501
1692885000000|2023-08-24 13:50:00|993.6|993.4|996.1|995.9|996.4|996.1|993.5|993.3|46110
1692885300000|2023-08-24 13:55:00|996.4|995.8|997.7|997.4|997.7|997.4|995.6|995.4|59854
1692885600000|2023-08-24 14:00:00|997.5|997.3|998.3|998.1|998.6|998.4|997.2|997.1|105851
1692885900000|2023-08-24 14:05:00|998.2|998|996.6|996.4|998.2|998|996.1|996|35277
1692886200000|2023-08-24 14:10:00|996.7|996.3|995.1|994.9|996.7|996.5|994.9|994.8|30614
1692886500000|2023-08-24 14:15:00|994.9|994.7|995.2|995|995.5|995.2|994.6|994.4|43206
1692886800000|2023-08-24 14:20:00|995.3|995.1|995.2|995|995.9|995.7|995.1|995|38207
1692887100000|2023-08-24 14:25:00|995.3|994.9|995.2|994.9|998|997.7|995.1|994.8|73356
1692887400000|2023-08-24 14:30:00|995|994.6|995|994.7|995.7|995.4|994.3|994.1|47998
1692887700000|2023-08-24 14:35:00|994.9|994.9|995.2|994.9|995.4|995.1|994.2|994|29772
1692888000000|2023-08-24 14:40:00|995.3|995|993.9|993.6|995.7|995.5|993.5|993.3|41007
1692888300000|2023-08-24 14:45:00|993.8|993.7|993.9|993.6|994.2|994|993.3|993|20266
1692888600000|2023-08-24 14:50:00|993.8|993.7|994.7|994.5|994.7|994.6|993.6|993.3|12490
1692888900000|2023-08-24 14:55:00|994.6|994.4|994|993.7|995.1|994.9|993.9|993.6|14050
1692889200000|2023-08-24 15:00:00|993.9|993.6|993.1|992.8|993.9|993.6|992.5|992.3|33077
1692889500000|2023-08-24 15:05:00|993|992.9|992.1|991.9|993.5|993.3|992.1|991.9|28932
1692889800000|2023-08-24 15:10:00|992.4|992|993.4|993.2|993.4|993.2|992.2|991.9|23321
1692890100000|2023-08-24 15:15:00|993.3|993.1|992.2|992|993.4|993.2|991.8|991.6|25579
1692890400000|2023-08-24 15:20:00|992.1|991.9|992.1|991.9|992.3|992.2|991.8|991.6|23833
1692890700000|2023-08-24 15:25:00|992|992|993|992.8|993|992.8|991.9|991.8|53530
1692946800000|2023-08-25 07:00:00|995.6|994.6|997.8|997.5|998.9|998.5|995.4|994.6|28164
1692947100000|2023-08-25 07:05:00|997.2|996.4|998|997.5|999.3|999.1|997.2|996.4|43583
1692947400000|2023-08-25 07:10:00|997.9|997.6|996.2|995.9|998.2|997.8|996|995.6|32330
1692947700000|2023-08-25 07:15:00|996.6|996.3|995.7|995.3|997.4|997.2|995.7|995.3|20629
1692948000000|2023-08-25 07:20:00|995.8|995.4|996|995.6|996.5|996.1|995.4|995|25663
1692948300000|2023-08-25 07:25:00|995.9|995.5|996.1|995.8|996.8|996.5|995.5|995.2|22351
1692948600000|2023-08-25 07:30:00|996|996.2|996|995.7|997|996.7|995.5|995.2|60678
1692948900000|2023-08-25 07:35:00|996.4|995.8|996.3|996|997|996.8|995.6|995.4|29737
1692949200000|2023-08-25 07:40:00|996.2|995.9|994.4|994.2|996.3|995.9|994.3|994|31270
1692949500000|2023-08-25 07:45:00|994.5|994.1|994.5|994.3|994.9|994.6|993.8|993.5|17151
1692949800000|2023-08-25 07:50:00|994.6|994.4|993.9|993.5|994.9|994.7|993.8|993.5|20705
1692950100000|2023-08-25 07:55:00|993.8|993.6|993.6|993.3|994.4|994.1|993.5|993.3|4681
1692950400000|2023-08-25 08:00:00|993.5|993.4|994.4|994.2|994.7|994.4|993.5|993.2|18148
1692950700000|2023-08-25 08:05:00|994.7|994.1|994.1|993.7|995.2|994.9|993.3|993.1|11707
1692951000000|2023-08-25 08:10:00|994|993.8|994.2|993.9|994.5|994.2|993.7|993.4|1116
1692951300000|2023-08-25 08:15:00|994.3|994|993.5|993.3|994.3|994|993.4|993.1|9570
1692951600000|2023-08-25 08:20:00|993.6|993.4|994.4|994.1|994.8|994.5|992.9|992.6|16853
1692951900000|2023-08-25 08:25:00|994.3|994|994.2|993.9|994.5|994.3|993.6|993.4|15333
1692952200000|2023-08-25 08:30:00|994.3|994|994.3|994|994.6|994.5|993.9|993.7|7679
1692952500000|2023-08-25 08:35:00|994.4|994.1|993.7|993.4|994.7|994.4|993.7|993.4|7849
1692952800000|2023-08-25 08:40:00|993.8|993.5|993|992.8|993.9|993.7|993|992.8|8719
1692953100000|2023-08-25 08:45:00|993.3|992.9|992.4|992.2|993.4|993.3|992.3|992.2|16563
1692953400000|2023-08-25 08:50:00|992.5|992.3|992.2|992|993|992.8|992.2|992|13387
1692953700000|2023-08-25 08:55:00|992.3|992.1|992.4|992.2|992.6|992.4|992.2|992|7869
1692954000000|2023-08-25 09:00:00|992.5|992.3|992.4|992.1|993.3|993.1|992.4|992.1|11960
1692954300000|2023-08-25 09:05:00|992.2|992.2|991.8|991.6|992.3|992.2|991.7|991.5|4930
1692954600000|2023-08-25 09:10:00|991.9|991.7|994|993.8|994|993.9|991.8|991.6|8962
1692954900000|2023-08-25 09:15:00|993.9|993.7|993.8|993.6|994.5|994.2|993.6|993.3|12580
1692955200000|2023-08-25 09:20:00|993.7|993.7|994.2|994|994.3|994.1|993.7|993.5|13551
1692955500000|2023-08-25 09:25:00|994.3|993.9|994.4|994.2|994.7|994.5|993.9|993.7|7011
1692955800000|2023-08-25 09:30:00|994.5|994.3|993.7|993.6|995.2|994.9|993.5|993.3|14934
1692956100000|2023-08-25 09:35:00|993.8|993.5|994.7|994.6|994.9|994.7|993.7|993.4|16945
1692956400000|2023-08-25 09:40:00|994.6|994.5|994.2|993.9|994.7|994.5|993.9|993.8|3629
1692956700000|2023-08-25 09:45:00|994.1|993.8|993.5|993.3|994.2|994.1|993.3|993|5277
1692957000000|2023-08-25 09:50:00|994|993.4|994.1|994|994.7|994.4|993.7|993.4|18841
1692957300000|2023-08-25 09:55:00|994.2|993.8|994.1|993.9|994.2|993.9|993.5|993.3|7687
1692957600000|2023-08-25 10:00:00|994.5|994|994.9|994.7|995.2|994.9|994.3|993.9|40223
1692957900000|2023-08-25 10:05:00|994.8|994.6|995.3|995|995.8|995.5|994.7|994.5|14740
1692958200000|2023-08-25 10:10:00|995.4|995.1|994.8|994.6|995.5|995.4|994.7|994.5|25165
1692958500000|2023-08-25 10:15:00|994.9|994.7|995.1|994.9|995.4|995.2|994.9|994.6|16552
1692958800000|2023-08-25 10:20:00|995|994.8|995.5|995.3|995.6|995.4|994.9|994.7|9452
1692959100000|2023-08-25 10:25:00|995.7|995.4|996.6|996.3|996.6|996.4|995.7|995.4|18187
1692959400000|2023-08-25 10:30:00|996.5|996.4|996.7|996.4|997|996.8|996.4|996.1|28070
1692959700000|2023-08-25 10:35:00|996.6|996.8|997|996.7|997.4|997.2|996.6|996.5|29644
1692960000000|2023-08-25 10:40:00|997.1|996.8|996.7|996.5|997.1|996.9|996.3|996.1|10415
1692960300000|2023-08-25 10:45:00|996.8|996.6|997.5|997.3|997.7|997.5|996.7|996.5|24475
1692960600000|2023-08-25 10:50:00|997.6|997.4|998.3|998.1|998.6|998.4|997.5|997.3|27037
1692960900000|2023-08-25 10:55:00|998.2|998|997.9|997.8|999|998.8|997.9|997.8|22093
1692961200000|2023-08-25 11:00:00|998.5|998.1|998.6|998.3|998.9|998.6|997.5|997.2|27921
1692961500000|2023-08-25 11:05:00|998.7|998.4|998.8|998.6|998.8|998.6|998.1|997.8|18122
1692961800000|2023-08-25 11:10:00|998.9|998.7|998.8|998.6|999|998.7|998.3|998.1|31632
1692962100000|2023-08-25 11:15:00|999|998.7|999.3|999.1|999.5|999.3|998.7|998.6|32768
1692962400000|2023-08-25 11:20:00|999.2|998.9|999.6|999.4|999.6|999.4|999|998.8|16074
1692962700000|2023-08-25 11:25:00|999.5|999.5|999.2|998.9|999.8|999.6|999|998.8|55337
1692963000000|2023-08-25 11:30:00|999.4|999|999.4|999.2|999.7|999.5|999.2|999|9419
1692963300000|2023-08-25 11:35:00|999.3|999.3|998.8|998.6|999.4|999.3|998.3|998.2|21534
1692963600000|2023-08-25 11:40:00|998.9|998.7|998.9|998.8|999.2|999|998.6|998.5|4941
1692963900000|2023-08-25 11:45:00|999.2|998.9|998.5|998.3|999.2|999|998.4|998.2|5675
1692964200000|2023-08-25 11:50:00|998.4|998.2|997.5|997.3|998.4|998.2|997.2|997.1|16855
1692964500000|2023-08-25 11:55:00|997.4|997.5|998|997.7|998|997.7|997.4|997.4|23765
1692964800000|2023-08-25 12:00:00|998.1|997.8|998.3|998.1|998.5|998.2|998|997.7|12437
1692965100000|2023-08-25 12:05:00|998.2|998|999.1|998.9|999.2|999|998.1|997.9|5690
1692965400000|2023-08-25 12:10:00|998.6|998.4|998.8|998.5|999|998.7|998.5|998.2|14478
1692965700000|2023-08-25 12:15:00|998.7|998.6|998.6|998.5|998.9|998.8|998.5|998.3|16479
1692966000000|2023-08-25 12:20:00|998.9|998.6|999|998.8|999.4|999.2|998.7|998.6|4946
1692966300000|2023-08-25 12:25:00|999.1|998.9|1000.4|1000|1000.6|1000.2|999|998.8|40115
1692966600000|2023-08-25 12:30:00|1000.2|999.9|999.5|999.2|1000.8|1000.6|999.5|999.2|38945
1692966900000|2023-08-25 12:35:00|999.6|999.3|999.5|999.2|1000|999.8|999|998.7|10100
1692967200000|2023-08-25 12:40:00|999.4|999.3|999.9|999.6|1000.4|1000.2|999.3|999.2|27079
1692967500000|2023-08-25 12:45:00|999.8|999.7|1000.2|999.9|1000.2|999.9|999.6|999.4|30526
1692967800000|2023-08-25 12:50:00|1000.6|1000|1000.8|1000.6|1001|1000.6|1000.2|999.9|53634
1692968100000|2023-08-25 12:55:00|1000.6|1000.4|999.6|999.3|1000.8|1000.4|999.2|999.1|24204
1692968400000|2023-08-25 13:00:00|999.5|999.4|999.3|999|1000|999.8|999.2|999|9277
1692968700000|2023-08-25 13:05:00|999.2|998.9|998.7|998.5|999.2|999|998.6|998.5|12429
1692969000000|2023-08-25 13:10:00|998.6|998.6|998.7|998.6|999.2|999|998.5|998.3|16233
1692969300000|2023-08-25 13:15:00|999|998.7|998.8|998.6|999.3|999.1|998.3|998.1|26969
1692969600000|2023-08-25 13:20:00|998.9|998.7|998.6|998.4|999|998.8|998.3|998.1|21400
1692969900000|2023-08-25 13:25:00|998.5|998.2|998.9|998.6|998.9|998.7|998.1|997.9|7584
1692970200000|2023-08-25 13:30:00|998.8|998.5|997.6|997.3|999|998.7|997|996.8|28501
1692970500000|2023-08-25 13:35:00|997.7|997.4|997.3|996.9|997.7|997.4|996.4|996.1|33174
1692970800000|2023-08-25 13:40:00|997.2|997|995.2|995.1|997.5|997.3|994.9|994.7|34875
1692971100000|2023-08-25 13:45:00|995.1|995|994.9|994.6|995.8|995.6|994.9|994.6|20723
1692971400000|2023-08-25 13:50:00|995|994.7|993.3|993.2|995|994.8|993.3|993.2|21635
1692971700000|2023-08-25 13:55:00|993.1|992.9|993.2|992.9|993.6|993.4|992|991.8|68690
1692972000000|2023-08-25 14:00:00|993.1|992.5|992.7|992.5|993.7|993.4|991.1|990.9|45028
1692972300000|2023-08-25 14:05:00|992.6|992.4|990.4|990.2|993.2|992.9|990.3|990|20053
1692972600000|2023-08-25 14:10:00|990.6|990.3|993.2|993|993.2|993|990.6|990.3|26068
1692972900000|2023-08-25 14:15:00|993.3|993.1|991.7|991.4|994.5|994.3|991.4|991.1|44650
1692973200000|2023-08-25 14:20:00|991.9|991.5|990.8|990.6|992.2|992|990.5|990.3|28568
1692973500000|2023-08-25 14:25:00|990.7|990.4|990.2|989.9|991.1|990.8|989.7|989.4|49319
1692973800000|2023-08-25 14:30:00|990.1|990|990.2|990|990.9|990.7|989.3|989.1|34536
1692974100000|2023-08-25 14:35:00|990.3|990.1|990.4|990.2|991.2|991|989.5|989.3|47945
1692974400000|2023-08-25 14:40:00|990.5|990.4|990.2|990|991.2|991|989.8|989.5|73799
1692974700000|2023-08-25 14:45:00|990.3|990.1|989.9|989.8|991.2|990.9|989.6|989.4|56308
1692975000000|2023-08-25 14:50:00|990|989.7|989.6|989.4|990.7|990.4|989.4|989.1|28845
1692975300000|2023-08-25 14:55:00|989.5|989.5|989.2|989|989.7|989.5|989|988.8|28731
1692975600000|2023-08-25 15:00:00|989.5|989.1|987.9|987.7|989.8|989.7|987.9|987.7|46901
1692975900000|2023-08-25 15:05:00|988.1|987.8|989.3|989.1|989.4|989.2|987.8|987.6|53482
1692976200000|2023-08-25 15:10:00|989.9|989.2|988.9|988.8|990.1|989.9|988.7|988.5|34521
1692976500000|2023-08-25 15:15:00|989|988.7|988.9|988.7|989.2|988.9|988.3|988.1|28402
1692976800000|2023-08-25 15:20:00|988.8|988.8|989.3|989.2|989.4|989.2|988.4|988.3|27551
1692977100000|2023-08-25 15:25:00|989.6|989.4|990.5|990.3|990.6|990.4|989.5|989.4|63946
1693206000000|2023-08-28 07:00:00|997|996.1|997.4|996.8|999.5|999.2|997|996.1|52904
1693206300000|2023-08-28 07:05:00|997.5|996.9|997.2|996.9|998.5|997.9|996.5|996|17393
1693206600000|2023-08-28 07:10:00|997.3|997.5|999.4|999|1000.8|1000.4|997.3|997.4|33923
1693206900000|2023-08-28 07:15:00|999.3|998.9|1002|1001.6|1002|1001.6|999|998.5|86900
1693207200000|2023-08-28 07:20:00|1002.4|1001.8|1002.4|1002|1002.8|1002.4|1001.2|1000.8|65076
1693207500000|2023-08-28 07:25:00|1002.2|1001.8|1002|1001.6|1002.6|1001.8|1001.4|1000.8|12761
1693207800000|2023-08-28 07:30:00|1001.8|1001.4|1003.6|1003.2|1003.8|1003.2|1001.6|1001.2|70925
1693208100000|2023-08-28 07:35:00|1003.8|1003.4|1003.6|1003.4|1006.2|1005.6|1003.6|1003|73964
1693208400000|2023-08-28 07:40:00|1003.4|1003.2|1003.6|1003.4|1004|1003.6|1002.2|1002|25252
1693208700000|2023-08-28 07:45:00|1003.8|1003.2|1004.6|1004.2|1004.6|1004.2|1002.6|1002|65904
1693209000000|2023-08-28 07:50:00|1004.4|1004.4|1006.6|1006.2|1007|1006.8|1004.4|1004.2|35173
1693209300000|2023-08-28 07:55:00|1006.4|1006|1006|1005.6|1006.8|1006.4|1005.8|1005.4|22916
1693209600000|2023-08-28 08:00:00|1006.4|1005.8|1007|1006.6|1007|1006.6|1005.8|1005.6|65268
1693209900000|2023-08-28 08:05:00|1006.8|1006.4|1008.4|1008|1008.6|1008.2|1006.8|1006.4|41911
1693210200000|2023-08-28 08:10:00|1008.2|1008.2|1007.2|1006.8|1008.8|1008.4|1006.8|1006.4|41465
1693210500000|2023-08-28 08:15:00|1007.4|1007|1007.6|1007.2|1008|1007.6|1006.6|1006.4|68782
1693210800000|2023-08-28 08:20:00|1007.8|1007|1007.6|1007.4|1008.2|1008|1007.6|1007|25761
1693211100000|2023-08-28 08:25:00|1008|1007.6|1010|1009.4|1011|1010.6|1008|1007.4|60741
1693211400000|2023-08-28 08:30:00|1009.8|1009.2|1011.8|1011.4|1012|1011.6|1009.4|1009.2|67363
1693211700000|2023-08-28 08:35:00|1012|1011.6|1012.4|1011.8|1013|1012.6|1011.6|1011.4|46190
1693212000000|2023-08-28 08:40:00|1012.2|1012|1012.2|1011.8|1012.4|1012.2|1011.8|1011.6|29717
1693212300000|2023-08-28 08:45:00|1012|1012|1011.8|1011.6|1012.2|1012|1011|1010.6|60834
1693212600000|2023-08-28 08:50:00|1012|1011.8|1012|1011.8|1012.2|1012|1011|1010.6|38197
1693212900000|2023-08-28 08:55:00|1011.8|1011.6|1011.4|1011|1011.8|1011.6|1011|1010.6|41409
1693213200000|2023-08-28 09:00:00|1011.2|1010.8|1010.4|1010|1011.4|1011.2|1010.4|1010|23190
1693213500000|2023-08-28 09:05:00|1010.6|1010.2|1010|1009.6|1011.4|1011|1010|1009.6|26366
1693213800000|2023-08-28 09:10:00|1010.6|1010.2|1010.8|1010.4|1011.2|1010.8|1010.4|1010|39513
1693214100000|2023-08-28 09:15:00|1010.6|1010.6|1010.8|1010.6|1011.2|1010.8|1010.6|1010.4|8412
1693214400000|2023-08-28 09:20:00|1011|1010.8|1011|1010.6|1011.4|1011|1010.8|1010.6|29021
1693214700000|2023-08-28 09:25:00|1010.6|1010.8|1009.8|1009.6|1010.6|1010.8|1009.6|1009.4|34971
1693215000000|2023-08-28 09:30:00|1010|1009.8|1009.4|1009|1010.2|1009.8|1009.2|1008.6|23264
1693215300000|2023-08-28 09:35:00|1009.6|1009.2|1009.6|1009.2|1010.4|1009.8|1009.4|1009|27666
1693215600000|2023-08-28 09:40:00|1009.4|1008.8|1008.8|1008.4|1009.6|1009|1008.6|1008.4|12243
1693215900000|2023-08-28 09:45:00|1008.6|1008.2|1008.4|1008.2|1008.8|1008.4|1008|1007.8|20392
1693216200000|2023-08-28 09:50:00|1008.2|1007.8|1010|1009.6|1010|1009.6|1008.2|1007.8|41419
1693216500000|2023-08-28 09:55:00|1009.8|1009.4|1010.2|1010|1010.4|1010|1009.4|1009|34536
1693216800000|2023-08-28 10:00:00|1010.4|1010.2|1010.8|1010.6|1010.8|1010.6|1009.6|1009.2|23288
1693217100000|2023-08-28 10:05:00|1011|1010.4|1010.4|1010|1011.4|1011|1010.2|1009.8|16329
1693217400000|2023-08-28 10:10:00|1010.6|1010.2|1010.2|1009.8|1011|1010.6|1010|1009.6|13841
1693217700000|2023-08-28 10:15:00|1010|1010|1009.8|1009.4|1010.2|1010|1009.4|1009|11108
1693218000000|2023-08-28 10:20:00|1009.6|1009.2|1010.2|1009.8|1010.6|1010|1009.6|1009.2|32181
1693218300000|2023-08-28 10:25:00|1010|1010|1009.8|1009.6|1010.4|1010|1009.8|1009.4|6283
1693218600000|2023-08-28 10:30:00|1010|1009.4|1009.8|1009.6|1010.6|1010.4|1009.8|1009.4|24927
1693218900000|2023-08-28 10:35:00|1009.6|1009.4|1008.6|1008.2|1009.6|1009.4|1008.2|1007.8|17182
1693219200000|2023-08-28 10:40:00|1008.4|1008|1008.4|1008|1008.6|1008.4|1008.2|1007.8|6123
1693219500000|2023-08-28 10:45:00|1008.2|1007.8|1008.6|1008.4|1008.6|1008.4|1008|1007.8|22080
1693219800000|2023-08-28 10:50:00|1008.2|1008|1008.6|1008.2|1008.6|1008.4|1008.2|1008|7398
1693220100000|2023-08-28 10:55:00|1008.4|1008|1007.6|1007.4|1008.6|1008|1007.6|1007.2|23090
1693220400000|2023-08-28 11:00:00|1008.4|1007.8|1008|1007.6|1009|1008.6|1007.8|1007.4|38888
1693220700000|2023-08-28 11:05:00|1008.2|1007.8|1008.4|1008|1009|1008.4|1008|1007.6|14330
1693221000000|2023-08-28 11:10:00|1008.2|1007.6|1008|1007.8|1008.4|1007.8|1008|1007.6|8094
1693221300000|2023-08-28 11:15:00|1008.2|1008|1008.4|1008|1008.8|1008.4|1008.2|1007.8|2801
1693221600000|2023-08-28 11:20:00|1008.6|1008.2|1008|1007.8|1008.6|1008.4|1008|1007.6|16863
1693221900000|2023-08-28 11:25:00|1008.2|1008|1007.8|1007.4|1008.6|1008.2|1007.8|1007.4|1214
1693222200000|2023-08-28 11:30:00|1007.6|1007.2|1008.4|1008|1008.4|1008|1007.4|1007|4404
1693222500000|2023-08-28 11:35:00|1008.2|1007.8|1008.2|1007.8|1008.4|1008|1007.8|1007.6|7822
1693222800000|2023-08-28 11:40:00|1008|1007.6|1009.2|1008.8|1009.2|1009|1008|1007.6|11949
1693223100000|2023-08-28 11:45:00|1009|1008.6|1008.6|1008.2|1009.2|1008.8|1008.4|1008|5483
1693223400000|2023-08-28 11:50:00|1008.8|1008.4|1009|1008.6|1009.4|1009.2|1008.6|1008.2|50778
1693223700000|2023-08-28 11:55:00|1009.2|1008.8|1008.8|1008.4|1009.2|1008.8|1008.4|1008|9054
1693224000000|2023-08-28 12:00:00|1009|1008.6|1008.6|1008.2|1009|1008.6|1008.4|1008|4572
1693224300000|2023-08-28 12:05:00|1008.4|1008.4|1009.6|1009.2|1009.6|1009.2|1008.4|1008.2|29264
1693224600000|2023-08-28 12:10:00|1009.4|1009|1009.8|1009.4|1009.8|1009.4|1009.4|1009|1576
1693224900000|2023-08-28 12:15:00|1009.6|1009.2|1009.4|1009.2|1010|1009.6|1009.4|1009.2|12833
1693225200000|2023-08-28 12:20:00|1009.6|1009.4|1010|1009.6|1010.4|1010|1009.4|1009.2|23563
1693225500000|2023-08-28 12:25:00|1009.8|1009.4|1009.8|1009.4|1010.2|1009.8|1009.4|1009.2|13063
1693225800000|2023-08-28 12:30:00|1010|1009.6|1009.8|1009.4|1010.2|1009.8|1009.4|1009|4656
1693226100000|2023-08-28 12:35:00|1010|1009.6|1010.4|1010|1010.6|1010.2|1009.8|1009.6|12863
1693226400000|2023-08-28 12:40:00|1010.2|1010.2|1010.6|1010.2|1010.6|1010.2|1010.2|1010|4652
1693226700000|2023-08-28 12:45:00|1010.4|1010|1008.2|1007.8|1010.6|1010.2|1008.2|1007.8|24625
1693227000000|2023-08-28 12:50:00|1008.6|1008.2|1009|1008.6|1009.2|1008.8|1008.2|1008|24066
1693227300000|2023-08-28 12:55:00|1008.8|1008.8|1009.8|1009.6|1009.8|1009.6|1008.8|1008.8|19264
1693227600000|2023-08-28 13:00:00|1009.4|1009|1008.8|1008.4|1009.6|1009.2|1008.6|1008.2|7337
1693227900000|2023-08-28 13:05:00|1008.6|1008.6|1008.8|1008.6|1009|1008.6|1008.4|1008|26671
1693228200000|2023-08-28 13:10:00|1009|1008.4|1008.6|1008.2|1009|1008.6|1008.4|1008.2|8690
1693228500000|2023-08-28 13:15:00|1008.8|1008.4|1008.6|1008.4|1009|1008.6|1008.4|1008.2|8297
1693228800000|2023-08-28 13:20:00|1008.8|1008.6|1009.4|1009.2|1009.6|1009.2|1008.8|1008.6|6553
1693229100000|2023-08-28 13:25:00|1009.6|1008.8|1010.2|1009.8|1010.2|1010|1009.2|1008.6|7616
1693229400000|2023-08-28 13:30:00|1010|1010|1011.2|1010.8|1011.6|1011.4|1010|1009.6|44856
1693229700000|2023-08-28 13:35:00|1011.6|1011|1012.4|1012|1012.6|1012.2|1011.2|1010.8|71151
1693230000000|2023-08-28 13:40:00|1012.6|1012.2|1012.6|1012.2|1013.4|1013|1012.2|1011.8|86299
1693230300000|2023-08-28 13:45:00|1012.8|1012.4|1013.6|1013.2|1013.8|1013.6|1012.6|1012.4|109162
1693230600000|2023-08-28 13:50:00|1013.8|1013.4|1013|1012.6|1014|1013.8|1012.8|1012.4|44788
1693230900000|2023-08-28 13:55:00|1012.8|1012.4|1012.8|1012.4|1013.4|1013|1012|1011.6|25194
1693231200000|2023-08-28 14:00:00|1012.6|1012.6|1013.2|1013|1013.6|1013|1012.4|1012|42919
1693231500000|2023-08-28 14:05:00|1013.4|1013.2|1013|1012.6|1013.8|1013.4|1012.8|1012.6|26471
1693231800000|2023-08-28 14:10:00|1012.8|1012.4|1012.4|1012|1013.2|1012.8|1012.2|1011.8|14674
1693232100000|2023-08-28 14:15:00|1012.6|1012.2|1013|1012.6|1013|1012.8|1012.2|1011.8|37182
1693232400000|2023-08-28 14:20:00|1013.2|1012.8|1013|1012.6|1013.8|1013.4|1012.4|1012|49901
1693232700000|2023-08-28 14:25:00|1013.2|1012.8|1014.8|1014.4|1015|1014.6|1012|1011.6|25327
1693233000000|2023-08-28 14:30:00|1015|1014.6|1014.6|1014.4|1015|1014.8|1014.2|1014|42309
1693233300000|2023-08-28 14:35:00|1014.8|1014.6|1014.6|1014.2|1016|1015.8|1014.4|1014.2|66059
1693233600000|2023-08-28 14:40:00|1014.4|1014.4|1014.8|1014.4|1015|1014.6|1014.2|1014|36354
1693233900000|2023-08-28 14:45:00|1014.6|1014.2|1014|1013.8|1015|1014.8|1014|1013.6|24817
1693234200000|2023-08-28 14:50:00|1014.2|1014|1012.8|1012.4|1014.8|1014.4|1012.8|1012.4|69414
1693234500000|2023-08-28 14:55:00|1012.6|1012.2|1014.2|1013.8|1014.2|1013.8|1012.6|1012.2|22389
1693234800000|2023-08-28 15:00:00|1014.4|1014|1014|1013.6|1014.4|1014|1013.2|1012.8|47620
1693235100000|2023-08-28 15:05:00|1013.8|1013.4|1013.6|1013.2|1014.2|1013.8|1013.4|1013.2|36986
1693235400000|2023-08-28 15:10:00|1013.4|1013|1014|1013.6|1014.2|1013.8|1013.4|1013|37063
1693235700000|2023-08-28 15:15:00|1014.4|1013.8|1013.6|1013.2|1014.4|1014|1013.2|1013|35591
1693236000000|2023-08-28 15:20:00|1013.4|1013.4|1013.6|1013.2|1013.8|1013.4|1013|1012.8|66859
1693236300000|2023-08-28 15:25:00|1013.4|1013|1013.4|1013.2|1014|1013.8|1013|1012.8|48285
1693292400000|2023-08-29 07:00:00|1018.4|1017|1023.2|1022.2|1027|1026.2|1018.4|1017|93357
1693292700000|2023-08-29 07:05:00|1023|1022.4|1022.8|1022.2|1023.8|1023.2|1022|1021.4|58845
1693293000000|2023-08-29 07:10:00|1022.6|1022.4|1020.8|1020.6|1022.6|1022.4|1019.6|1019.2|49660
1693293300000|2023-08-29 07:15:00|1021|1020.2|1024.8|1024.6|1025|1024.6|1020|1019.6|107222
1693293600000|2023-08-29 07:20:00|1025|1024.8|1027.6|1027.2|1029.6|1029.2|1025|1024.8|99841
1693293900000|2023-08-29 07:25:00|1027.4|1027|1028|1027.4|1029.4|1029|1027.4|1027|67298
1693294200000|2023-08-29 07:30:00|1028.2|1027.8|1025.8|1025.4|1029|1028.4|1025.8|1025.2|29990
1693294500000|2023-08-29 07:35:00|1025.6|1025.6|1027.2|1027|1028.8|1028.4|1025.6|1025.4|77229
1693294800000|2023-08-29 07:40:00|1027|1026.8|1024.6|1024.2|1027|1026.8|1024.4|1024|55858
1693295100000|2023-08-29 07:45:00|1024.8|1024.4|1026|1025.4|1026.8|1026.4|1024.4|1024.2|23505
1693295400000|2023-08-29 07:50:00|1025.8|1024.8|1024.8|1024.4|1026|1025.4|1024.6|1024.2|32698
1693295700000|2023-08-29 07:55:00|1024.6|1024.2|1022.6|1022|1024.8|1024.2|1022.2|1021.6|53156
1693296000000|2023-08-29 08:00:00|1022.4|1021.4|1022.2|1021.6|1023.2|1023|1021.8|1021.4|32110
1693296300000|2023-08-29 08:05:00|1021.8|1021.8|1022.6|1022.4|1023.6|1023.2|1021.8|1021.2|12351
1693296600000|2023-08-29 08:10:00|1022.4|1022|1021|1020.6|1023|1022.6|1020.6|1020.2|19691
1693296900000|2023-08-29 08:15:00|1021.6|1020.8|1022.4|1022|1022.6|1022|1021.4|1020.8|12646
1693297200000|2023-08-29 08:20:00|1022.2|1021.6|1023.2|1023|1023.8|1023.2|1021.8|1021.4|23482
1693297500000|2023-08-29 08:25:00|1023.6|1023.2|1023.2|1023|1023.6|1023.4|1022.8|1022.6|14395
1693297800000|2023-08-29 08:30:00|1023.4|1022.8|1023.2|1022.8|1023.4|1023.2|1023|1022.6|13975
1693298100000|2023-08-29 08:35:00|1023.4|1023|1023.4|1023|1025|1024.6|1023.2|1023|24155
1693298400000|2023-08-29 08:40:00|1023.2|1022.6|1023.8|1023.4|1024|1023.8|1022.8|1022.4|11450
1693298700000|2023-08-29 08:45:00|1023.6|1023.6|1024|1023.8|1024|1023.8|1023.2|1022.8|4229
1693299000000|2023-08-29 08:50:00|1023.8|1023.6|1022.4|1022|1024|1023.6|1022|1021.6|38191
1693299300000|2023-08-29 08:55:00|1022.8|1022.2|1020.8|1020.4|1023.2|1022.8|1020.2|1020|33741
1693299600000|2023-08-29 09:00:00|1021.2|1020.6|1022.4|1022|1023|1022.6|1021|1020.4|18057
1693299900000|2023-08-29 09:05:00|1022.6|1022.2|1023.2|1022.8|1024|1023.6|1022.2|1021.8|21765
1693300200000|2023-08-29 09:10:00|1022.8|1022.6|1023.8|1023.4|1024.6|1024.2|1022.8|1022.4|16453
1693300500000|2023-08-29 09:15:00|1023.6|1023.2|1022|1021.6|1023.8|1023.2|1021.6|1021.4|9634
1693300800000|2023-08-29 09:20:00|1022.4|1021.8|1022|1021.6|1023|1022.6|1022|1021.6|19602
1693301100000|2023-08-29 09:25:00|1021.8|1021.4|1022|1021.6|1022.2|1022|1021.4|1021|19119
1693301400000|2023-08-29 09:30:00|1022.2|1021.8|1021.6|1021.2|1022.2|1021.8|1021.2|1021|21026
1693301700000|2023-08-29 09:35:00|1021.4|1021|1022.4|1022|1022.4|1022|1021.4|1021|10431
1693302000000|2023-08-29 09:40:00|1022.2|1021.8|1022.2|1021.8|1022.8|1022.6|1022|1021.6|43118
1693302300000|2023-08-29 09:45:00|1022|1022|1024.6|1024.2|1024.6|1024.2|1021.8|1021.6|77329
1693302600000|2023-08-29 09:50:00|1024.8|1024.4|1025.2|1024.8|1025.4|1025|1024.2|1024|22216
1693302900000|2023-08-29 09:55:00|1025|1025|1024.8|1024.4|1025.6|1025.2|1024.6|1024.2|7970
1693303200000|2023-08-29 10:00:00|1025|1024.6|1025|1024.6|1025.4|1025.2|1024.6|1024.4|24855
1693303500000|2023-08-29 10:05:00|1024.8|1024.4|1026|1025.6|1026|1025.8|1024.8|1024.4|6267
1693303800000|2023-08-29 10:10:00|1026.2|1025.8|1025|1024.6|1026.2|1026|1025|1024.6|30962
1693304100000|2023-08-29 10:15:00|1024.8|1024.4|1025.2|1025|1025.6|1025.2|1024.8|1024.4|13901
1693304400000|2023-08-29 10:20:00|1025.4|1025.2|1027|1026.6|1027.2|1027|1025.4|1025.2|28777
1693304700000|2023-08-29 10:25:00|1026.8|1026.4|1026.8|1026.6|1027|1026.8|1026.2|1026|4787
1693305000000|2023-08-29 10:30:00|1026.6|1026.4|1027.6|1027.2|1027.8|1027.4|1026.6|1026.4|22846
1693305300000|2023-08-29 10:35:00|1027.8|1027.4|1027.4|1027.2|1028|1027.8|1027.4|1027|33506
1693305600000|2023-08-29 10:40:00|1027.8|1027.4|1026.6|1026.2|1027.8|1027.4|1026.4|1026.2|24619
1693305900000|2023-08-29 10:45:00|1026.4|1026|1026.8|1026.6|1027|1026.8|1026.2|1026|7654
1693306200000|2023-08-29 10:50:00|1027|1026.8|1025.6|1025.2|1027|1026.8|1025.2|1024.8|25423
1693306500000|2023-08-29 10:55:00|1025.4|1025|1025.6|1025.2|1026.2|1025.8|1025.2|1024.8|10882
1693306800000|2023-08-29 11:00:00|1025.8|1025|1024.2|1023.8|1025.8|1025.4|1024.2|1023.8|26068
1693307100000|2023-08-29 11:05:00|1024|1023.6|1025.2|1025|1025.4|1025|1024|1023.6|13306
1693307400000|2023-08-29 11:10:00|1025.4|1025.2|1024.8|1024.4|1025.6|1025.2|1024.8|1024.4|3817
1693307700000|2023-08-29 11:15:00|1025|1024.6|1025.8|1025.4|1025.8|1025.4|1024.8|1024.4|1132
1693308000000|2023-08-29 11:20:00|1026|1025.6|1025.4|1024.8|1026.6|1026.2|1025.2|1024.8|10054
1693308300000|2023-08-29 11:25:00|1025.6|1025|1025.6|1025.2|1025.8|1025.4|1024.8|1024.4|39951
1693308600000|2023-08-29 11:30:00|1025.8|1025.4|1026|1025.6|1026.4|1026|1025.2|1025|25437
1693308900000|2023-08-29 11:35:00|1025.8|1025.8|1024.6|1024.2|1026|1025.8|1024.4|1024.2|8284
1693309200000|2023-08-29 11:40:00|1024.4|1024.4|1023.8|1023.4|1024.6|1024.4|1023.6|1023.4|10282
1693309500000|2023-08-29 11:45:00|1023.6|1023.6|1023.6|1023.4|1024|1023.8|1023.2|1022.8|13736
1693309800000|2023-08-29 11:50:00|1023.8|1023.2|1025|1024.6|1025|1024.6|1023.8|1023.2|7229
1693310100000|2023-08-29 11:55:00|1024.8|1024.4|1025|1024.6|1025.8|1025.4|1024.8|1024.4|5279
1693310400000|2023-08-29 12:00:00|1024.8|1024.8|1023.8|1023.6|1024.8|1024.8|1023.8|1023.6|6622
1693310700000|2023-08-29 12:05:00|1024.2|1023.4|1024.4|1024|1025|1024.8|1024|1023.4|16088
1693311000000|2023-08-29 12:10:00|1024.2|1023.6|1023.6|1023.2|1024.2|1023.6|1023.6|1023|5266
1693311300000|2023-08-29 12:15:00|1024|1023.6|1023.2|1022.8|1024|1023.8|1023|1022.6|8979
1693311600000|2023-08-29 12:20:00|1023|1023|1024.2|1023.8|1024.4|1024|1022.8|1022.4|11720
1693311900000|2023-08-29 12:25:00|1024|1023.6|1024.2|1023.8|1024.8|1024.4|1024|1023.6|6279
1693312200000|2023-08-29 12:30:00|1024|1024|1025|1024.6|1025|1024.6|1024|1023.8|23080
1693312500000|2023-08-29 12:35:00|1024.8|1024.4|1025|1024.6|1025|1024.6|1024.2|1023.8|6872
1693312800000|2023-08-29 12:40:00|1024.8|1024.4|1025|1024.8|1025.2|1025|1024.8|1024.4|20607
1693313100000|2023-08-29 12:45:00|1025.2|1025|1025.2|1025|1025.2|1025|1024.4|1024|2707
1693313400000|2023-08-29 12:50:00|1025.4|1025.2|1026|1025.6|1026.2|1026|1025.4|1025|31171
1693313700000|2023-08-29 12:55:00|1025.8|1025.8|1026.4|1026.2|1026.4|1026.2|1025.8|1025.4|7961
1693314000000|2023-08-29 13:00:00|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.2|1026|14195
1693314300000|2023-08-29 13:05:00|1026.4|1026|1026.4|1026|1026.6|1026.4|1026|1025.6|18232
1693314600000|2023-08-29 13:10:00|1026.2|1025.8|1026.2|1025.8|1026.6|1026.2|1025.4|1025|28687
1693314900000|2023-08-29 13:15:00|1026|1025.6|1026.8|1026.6|1027|1026.6|1025.4|1025|9963
1693315200000|2023-08-29 13:20:00|1027|1026.4|1027.4|1027|1027.6|1027.2|1026.6|1026.4|6849
1693315500000|2023-08-29 13:25:00|1027.2|1026.8|1027.2|1027|1027.4|1027.2|1026.8|1026.6|17436
1693315800000|2023-08-29 13:30:00|1027.6|1027.4|1026.4|1026|1027.8|1027.6|1025.8|1025.6|37649
1693316100000|2023-08-29 13:35:00|1026.2|1026.2|1028|1027.8|1028|1027.8|1026|1025.8|9532
1693316400000|2023-08-29 13:40:00|1028.2|1027.6|1028.8|1028.6|1029.2|1029|1028|1027.6|84713
1693316700000|2023-08-29 13:45:00|1029.2|1028.8|1029|1028.6|1029.8|1029.6|1028|1027.8|75304
1693317000000|2023-08-29 13:50:00|1029.2|1028.8|1027.4|1027|1029.4|1029.2|1027.2|1026.8|86975
1693317300000|2023-08-29 13:55:00|1027.2|1027.2|1027.6|1027.2|1027.8|1027.4|1026.8|1026.6|14785
1693317600000|2023-08-29 14:00:00|1028|1027.8|1025.4|1025|1028|1027.8|1024.8|1024.4|81977
1693317900000|2023-08-29 14:05:00|1025.6|1025.2|1024.6|1024.2|1025.6|1025.2|1024.4|1024|35729
1693318200000|2023-08-29 14:10:00|1024.4|1024|1024|1023.6|1024.4|1024|1023.4|1023|34642
1693318500000|2023-08-29 14:15:00|1024.2|1023.8|1024|1023.6|1025|1024.8|1023.6|1023.4|36778
1693318800000|2023-08-29 14:20:00|1023.8|1023.8|1024.2|1023.8|1024.4|1024.2|1023.6|1023.2|15297
1693319100000|2023-08-29 14:25:00|1024|1023.6|1023.8|1023.4|1024.2|1023.8|1023.4|1023.2|29067
1693319400000|2023-08-29 14:30:00|1024|1023.6|1024.8|1024.6|1024.8|1024.6|1023.8|1023.4|31023
1693319700000|2023-08-29 14:35:00|1025|1024.8|1024.2|1024|1025.8|1025.6|1023.8|1023.4|66916
1693320000000|2023-08-29 14:40:00|1024|1023.8|1025|1024.6|1025.2|1025|1024|1023.8|29036
1693320300000|2023-08-29 14:45:00|1024.8|1024.4|1025.4|1025|1025.4|1025|1024|1023.6|28640
1693320600000|2023-08-29 14:50:00|1025.6|1025.2|1025.4|1025|1026.2|1025.8|1025.4|1025|21431
1693320900000|2023-08-29 14:55:00|1025.2|1024.8|1025.8|1025.6|1026.2|1025.8|1024.8|1024.6|18043
1693321200000|2023-08-29 15:00:00|1025.6|1025.4|1025|1024.8|1025.6|1025.4|1024.6|1024.4|51701
1693321500000|2023-08-29 15:05:00|1024.8|1024.4|1026.2|1025.8|1026.8|1026.6|1024.8|1024.4|171543
1693321800000|2023-08-29 15:10:00|1026.4|1025.8|1027.8|1027.4|1028|1027.6|1025.8|1025.4|16623
1693322100000|2023-08-29 15:15:00|1028|1027.6|1028.6|1028|1028.6|1028.2|1027.6|1027.2|22597
1693322400000|2023-08-29 15:20:00|1028.8|1028.2|1028.2|1027.8|1028.8|1028.4|1027.8|1027.4|68949
1693322700000|2023-08-29 15:25:00|1028.4|1028|1028.6|1028|1028.8|1028.4|1028|1027.6|18275
1693378800000|2023-08-30 07:00:00|1029|1027.8|1031.6|1031|1033|1032.4|1029|1027.8|46951
1693379100000|2023-08-30 07:05:00|1032|1031.2|1029.8|1029.2|1032.2|1031.4|1029.6|1028.8|30503
1693379400000|2023-08-30 07:10:00|1029.6|1029|1028.8|1028.2|1030.2|1029.6|1027.6|1027|19235
1693379700000|2023-08-30 07:15:00|1029|1028.4|1030|1029.4|1030|1029.6|1027.6|1027|42091
1693380000000|2023-08-30 07:20:00|1029.8|1029.6|1030.2|1029.8|1030.2|1029.8|1028.8|1028.2|18945
1693380300000|2023-08-30 07:25:00|1030.4|1030|1030.6|1030.2|1031.2|1030.8|1029.6|1029.2|15209
1693380600000|2023-08-30 07:30:00|1030.4|1030|1032.2|1031.8|1033|1032.6|1030.2|1029.6|32344
1693380900000|2023-08-30 07:35:00|1032.4|1031.6|1032.2|1031.6|1033.4|1033.2|1032.2|1031.6|50376
1693381200000|2023-08-30 07:40:00|1032|1031.2|1033.6|1033.2|1033.8|1033.4|1031.6|1031.2|13699
1693381500000|2023-08-30 07:45:00|1033.4|1033|1035.6|1035.2|1035.6|1035.2|1032.6|1032|31373
1693381800000|2023-08-30 07:50:00|1036|1035.4|1036.2|1035.8|1036.4|1036|1035.4|1035|46457
1693382100000|2023-08-30 07:55:00|1036.4|1036|1038|1037.6|1038.6|1038|1036.2|1035.8|100406
1693382400000|2023-08-30 08:00:00|1037.8|1037|1037|1036.4|1038.4|1038|1036.8|1036.4|47922
1693382700000|2023-08-30 08:05:00|1036.8|1035.8|1037.6|1037|1037.6|1037.2|1035.6|1035.2|16192
1693383000000|2023-08-30 08:10:00|1037.4|1037.2|1035|1034.6|1038|1037.4|1035|1034.4|28462
1693383300000|2023-08-30 08:15:00|1034.8|1034.4|1035|1034.8|1036.2|1035.8|1034.6|1034.2|18588
1693383600000|2023-08-30 08:20:00|1035.6|1034.6|1034|1033.6|1035.8|1035.4|1033.2|1032.8|11284
1693383900000|2023-08-30 08:25:00|1034.2|1033.8|1031.6|1031.2|1034.6|1034.2|1031.6|1031.2|6918
1693384200000|2023-08-30 08:30:00|1031.8|1031.4|1032.6|1032.2|1032.6|1032.2|1031.2|1030.8|19829
1693384500000|2023-08-30 08:35:00|1032.4|1032|1034.6|1034|1034.6|1034.2|1032.4|1031.8|22980
1693384800000|2023-08-30 08:40:00|1033.8|1033.4|1033.6|1033.2|1034.6|1034.2|1033.6|1033|26365
1693385100000|2023-08-30 08:45:00|1033.2|1033|1033.6|1033.2|1033.6|1033.2|1032.8|1032.2|14466
1693385400000|2023-08-30 08:50:00|1033.4|1032.8|1033|1032.6|1033.8|1033.4|1032.8|1032.4|21487
1693385700000|2023-08-30 08:55:00|1033.2|1032.8|1032.6|1032.2|1033.6|1033.2|1032.4|1032|6267
1693386000000|2023-08-30 09:00:00|1032.4|1032|1031.4|1030.8|1033.4|1033|1031.2|1030.8|19605
1693386300000|2023-08-30 09:05:00|1031.2|1031|1030|1029.6|1031.4|1031|1029.6|1029.2|24542
1693386600000|2023-08-30 09:10:00|1029.8|1029.8|1031.6|1031.2|1032|1031.6|1029.8|1029.6|23885
1693386900000|2023-08-30 09:15:00|1031.8|1031.4|1030.4|1030|1031.8|1031.4|1030.2|1030|9436
1693387200000|2023-08-30 09:20:00|1030.2|1029.8|1030.2|1029.8|1031|1030.6|1029.6|1029.2|13553
1693387500000|2023-08-30 09:25:00|1030|1029.6|1031|1030.6|1031.2|1031|1029.8|1029.4|11883
1693387800000|2023-08-30 09:30:00|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.2|1029.8|20861
1693388100000|2023-08-30 09:35:00|1030.8|1030.4|1030.8|1030.4|1031|1030.6|1030.4|1030.2|6762
1693388400000|2023-08-30 09:40:00|1030.6|1030.2|1028.8|1028.4|1030.6|1030.2|1028|1027.6|46843
1693388700000|2023-08-30 09:45:00|1029|1028.6|1030.2|1030|1030.2|1030|1028.8|1028.4|4518
1693389000000|2023-08-30 09:50:00|1030.4|1029.8|1028.8|1028.4|1030.8|1030.6|1028.6|1028.2|15724
1693389300000|2023-08-30 09:55:00|1029|1028.6|1028.4|1028|1029|1028.8|1027.8|1027.6|19876
1693389600000|2023-08-30 10:00:00|1028.6|1028.2|1029.6|1029.2|1029.6|1029.4|1028.2|1027.8|27886
1693389900000|2023-08-30 10:05:00|1029.4|1029.4|1029.8|1029.6|1030|1029.8|1029|1028.8|6116
1693390200000|2023-08-30 10:10:00|1030|1029.8|1030.4|1030.2|1030.6|1030.2|1029.8|1029.4|16221
1693390500000|2023-08-30 10:15:00|1030.2|1030|1029.4|1029.2|1030.4|1030|1029.2|1029|10265
1693390800000|2023-08-30 10:20:00|1029.2|1029|1029.8|1029.4|1029.8|1029.6|1029|1028.8|4184
1693391100000|2023-08-30 10:25:00|1029.6|1029.2|1030|1029.6|1030.4|1030|1029.6|1029|10910
1693391400000|2023-08-30 10:30:00|1030.2|1029.4|1029.8|1029.6|1030.2|1029.6|1029.2|1028.8|5166
1693391700000|2023-08-30 10:35:00|1030.6|1029.4|1029.6|1029.4|1030.6|1030.4|1029.6|1029.4|31954
1693392000000|2023-08-30 10:40:00|1029.8|1029.6|1031.8|1031.4|1032.6|1032.2|1029.8|1029.6|47984
1693392300000|2023-08-30 10:45:00|1031.6|1031.2|1030|1029.6|1031.8|1031.4|1030|1029.6|12201
1693392600000|2023-08-30 10:50:00|1030.2|1029.8|1030.6|1030.2|1030.6|1030.2|1030|1029.6|8699
1693392900000|2023-08-30 10:55:00|1030.4|1030|1029.8|1029.4|1030.4|1030.2|1029.6|1029.2|3393
1693393200000|2023-08-30 11:00:00|1029.6|1029.6|1027.8|1027.2|1029.8|1029.6|1027.8|1027.2|46380
1693393500000|2023-08-30 11:05:00|1027.6|1027.4|1026.2|1025.8|1028|1027.6|1026.2|1025.6|13198
1693393800000|2023-08-30 11:10:00|1026|1025.2|1026.4|1026|1026.4|1026|1024.4|1024|13956
1693394100000|2023-08-30 11:15:00|1026.2|1025.8|1026|1025.6|1027|1026.6|1026|1025.6|34556
1693394400000|2023-08-30 11:20:00|1026.6|1025.8|1027.4|1027|1028|1027.6|1026.6|1025.6|7068
1693394700000|2023-08-30 11:25:00|1027.2|1026.8|1027.2|1026.8|1027.4|1027|1026.8|1026.6|6778
1693395000000|2023-08-30 11:30:00|1027|1027|1026.8|1026.4|1027.2|1027|1026.4|1026|4747
1693395300000|2023-08-30 11:35:00|1026.6|1026.2|1026|1025.6|1026.6|1026.2|1025.6|1025.2|12217
1693395600000|2023-08-30 11:40:00|1026.4|1026|1025.8|1025.2|1026.4|1026|1025.8|1025.2|16101
1693395900000|2023-08-30 11:45:00|1025.6|1025|1025.4|1025|1026|1025.6|1025.2|1025|2912
1693396200000|2023-08-30 11:50:00|1025.2|1024.8|1025.2|1024.8|1025.2|1024.8|1024|1023.6|33006
1693396500000|2023-08-30 11:55:00|1025.4|1025|1024.4|1024.2|1025.4|1025|1024.4|1024.2|8497
1693396800000|2023-08-30 12:00:00|1024.2|1023.8|1025|1024.6|1026|1025.8|1024.2|1023.6|19730
1693397100000|2023-08-30 12:05:00|1025.2|1024.8|1025.6|1025.4|1025.8|1025.6|1025.2|1024.8|15387
1693397400000|2023-08-30 12:10:00|1025.8|1025.2|1024.8|1024.2|1025.8|1025.4|1024.6|1024.2|7561
1693397700000|2023-08-30 12:15:00|1025|1024.4|1025.4|1025|1025.6|1025.2|1024.6|1024.2|27130
1693398000000|2023-08-30 12:20:00|1025.2|1024.8|1025|1024.6|1025.2|1025|1024.8|1024.4|33713
1693398300000|2023-08-30 12:25:00|1025.2|1024.4|1025|1024.8|1025.2|1025|1024.4|1024.2|21836
1693398600000|2023-08-30 12:30:00|1025.2|1025|1024.8|1024.4|1026.2|1025.8|1024.6|1024.2|19174
1693398900000|2023-08-30 12:35:00|1024.4|1024|1023.8|1023.4|1024.8|1024.4|1023.6|1023|4082
1693399200000|2023-08-30 12:40:00|1023.6|1023.6|1024|1023.6|1024.6|1024.2|1023.6|1023.2|25385
1693399500000|2023-08-30 12:45:00|1024.2|1023.8|1023.4|1023|1024.2|1023.8|1023|1022.6|8889
1693399800000|2023-08-30 12:50:00|1023.2|1022.8|1022.8|1022.4|1023.8|1023.4|1022.4|1022.2|29480
1693400100000|2023-08-30 12:55:00|1022.6|1022.6|1022.8|1022.4|1022.8|1022.6|1022.6|1022.2|2043
1693400400000|2023-08-30 13:00:00|1022.6|1022.6|1022|1021.6|1023.2|1023|1022|1021.4|14136
1693400700000|2023-08-30 13:05:00|1022.2|1021.8|1023.2|1022.8|1023.2|1023|1021.8|1021.4|10992
1693401000000|2023-08-30 13:10:00|1023|1022.6|1022.4|1022|1023.4|1023.2|1022.2|1021.8|13453
1693401300000|2023-08-30 13:15:00|1022|1021.8|1022|1021.6|1022.4|1022|1021.4|1021.2|24801
1693401600000|2023-08-30 13:20:00|1021.8|1021.4|1022.4|1022|1022.8|1022.4|1021.6|1021.2|18042
1693401900000|2023-08-30 13:25:00|1022.2|1021.8|1022.2|1021.8|1022.8|1022.4|1022|1021.6|8649
1693402200000|2023-08-30 13:30:00|1022.4|1022|1023.2|1022.8|1024.2|1023.8|1022.4|1021.8|30370
1693402500000|2023-08-30 13:35:00|1023.8|1023.2|1025|1024.6|1025.2|1024.8|1023.6|1023.2|28002
1693402800000|2023-08-30 13:40:00|1025.4|1024.8|1023.8|1023.4|1025.6|1025.2|1023.6|1023.2|40868
1693403100000|2023-08-30 13:45:00|1024.2|1023.6|1024.8|1024.4|1025|1024.6|1024|1023.6|7933
1693403400000|2023-08-30 13:50:00|1025.2|1024.6|1026|1025.6|1026.2|1025.8|1025.2|1024.4|28749
1693403700000|2023-08-30 13:55:00|1026.2|1025.8|1025.8|1025.2|1026.4|1026|1025.4|1025.2|37208
1693404000000|2023-08-30 14:00:00|1025.6|1025.4|1024.4|1024.2|1025.8|1025.4|1024.2|1023.8|8761
1693404300000|2023-08-30 14:05:00|1024.6|1024.4|1023|1022.6|1024.8|1024.4|1022.8|1022.4|10578
1693404600000|2023-08-30 14:10:00|1023.2|1022.8|1022.6|1022.2|1023.4|1023|1022.4|1022|11180
1693404900000|2023-08-30 14:15:00|1022.4|1022|1021|1020.6|1022.4|1022|1021|1020.4|31698
1693405200000|2023-08-30 14:20:00|1020.8|1020.4|1020|1019.6|1020.8|1020.6|1019.6|1019.4|69385
1693405500000|2023-08-30 14:25:00|1020.2|1019.8|1018.8|1018.4|1020.4|1020.2|1017.8|1017.4|63230
1693405800000|2023-08-30 14:30:00|1019|1018.6|1019.4|1019|1019.6|1019.4|1018.8|1018.4|69693
1693406100000|2023-08-30 14:35:00|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1018.2|1018|41784
1693406400000|2023-08-30 14:40:00|1019.4|1019|1019|1018.6|1019.6|1019.4|1019|1018.6|8179
1693406700000|2023-08-30 14:45:00|1018.8|1018.4|1018.6|1018.2|1019.2|1019|1018.4|1018.2|17287
1693407000000|2023-08-30 14:50:00|1018.4|1018|1020.4|1020|1020.8|1020.4|1018|1017.6|42576
1693407300000|2023-08-30 14:55:00|1020.2|1019.8|1018.8|1018.4|1020.4|1020.2|1018.8|1018.4|11291
1693407600000|2023-08-30 15:00:00|1019|1018.6|1019|1018.6|1019.6|1019.2|1018|1017.8|57224
1693407900000|2023-08-30 15:05:00|1019.2|1018.8|1019.2|1018.8|1020|1019.8|1019|1018.8|56620
1693408200000|2023-08-30 15:10:00|1019|1019|1018.8|1018.6|1019.2|1019|1018.6|1018.2|15890
1693408500000|2023-08-30 15:15:00|1019|1018.8|1018.8|1018.4|1019.4|1019.2|1018.6|1018.4|41327
1693408800000|2023-08-30 15:20:00|1019|1018.6|1018|1017.6|1019|1018.8|1017.6|1017.4|43623
1693409100000|2023-08-30 15:25:00|1018.2|1017.8|1019.2|1019|1019.4|1019|1018.2|1017.8|47289
1693465200000|2023-08-31 07:00:00|1020.6|1020|1022.8|1022|1023.8|1022.8|1020.6|1020|6709
1693465500000|2023-08-31 07:05:00|1022.6|1022.4|1020|1019.6|1022.8|1022.4|1019.2|1018.6|19487
1693465800000|2023-08-31 07:10:00|1019.6|1019.2|1019.4|1018.8|1021.4|1021|1018.6|1018.2|13624
1693466100000|2023-08-31 07:15:00|1019.2|1018.4|1019|1018.4|1020.6|1020|1017.6|1017.4|41202
1693466400000|2023-08-31 07:20:00|1018.8|1018.6|1019.4|1019|1020|1019.6|1018.4|1018|18293
1693466700000|2023-08-31 07:25:00|1019.2|1018.8|1019.6|1019.2|1020|1019.6|1019.2|1018.8|16397
1693467000000|2023-08-31 07:30:00|1020|1019.4|1022|1021.6|1022.2|1021.6|1020|1019.2|21742
1693467300000|2023-08-31 07:35:00|1021.8|1021.4|1023|1022.6|1024.4|1024|1021.6|1021.4|50590
1693467600000|2023-08-31 07:40:00|1022.8|1022.4|1020.6|1020.2|1023|1022.8|1020.2|1019.8|15468
1693467900000|2023-08-31 07:45:00|1020.4|1020|1022|1021.8|1022|1021.8|1020.2|1019.8|8383
1693468200000|2023-08-31 07:50:00|1022.4|1021.6|1022.8|1022.6|1023|1022.6|1021.8|1021.6|17995
1693468500000|2023-08-31 07:55:00|1023|1022.8|1025.6|1025|1025.6|1025|1023|1022.8|61942
1693468800000|2023-08-31 08:00:00|1025.8|1025.2|1023.2|1022.6|1025.8|1025.2|1022.4|1022.2|32816
1693469100000|2023-08-31 08:05:00|1023|1022.4|1023.6|1023.2|1023.8|1023.4|1022.6|1022.2|14812
1693469400000|2023-08-31 08:10:00|1024|1023.6|1023.6|1023|1024|1023.6|1022.2|1021.8|23200
1693469700000|2023-08-31 08:15:00|1023.4|1022.8|1023.2|1022.8|1023.6|1023.2|1022|1021.6|3671
1693470000000|2023-08-31 08:20:00|1023|1023|1022|1021.6|1023.2|1023|1021.8|1021.4|4410
1693470300000|2023-08-31 08:25:00|1021.8|1021.4|1022|1021.6|1023|1022.8|1021.8|1021.4|9570
1693470600000|2023-08-31 08:30:00|1022.2|1021.8|1021|1020.6|1023|1022.8|1020.6|1020.2|7115
1693470900000|2023-08-31 08:35:00|1021.4|1021|1021|1020.6|1021.4|1021|1020.4|1020|20688
1693471200000|2023-08-31 08:40:00|1021.2|1021|1021.2|1020.8|1021.8|1021.4|1020.8|1020.6|13670
1693471500000|2023-08-31 08:45:00|1021|1020.6|1020.4|1020.2|1021|1020.6|1020|1019.6|13541
1693471800000|2023-08-31 08:50:00|1020.6|1020.6|1021|1020.6|1021|1020.6|1020|1019.6|9156
1693472100000|2023-08-31 08:55:00|1020.8|1020.4|1020.4|1020|1021.6|1021.2|1020.4|1020|13921
1693472400000|2023-08-31 09:00:00|1020.2|1019.8|1019.4|1019|1020.6|1020.2|1019.4|1019|9727
1693472700000|2023-08-31 09:05:00|1019.6|1019.2|1018.4|1018|1019.8|1019.4|1018.2|1017.8|16338
1693473000000|2023-08-31 09:10:00|1018.6|1018.2|1020|1019.8|1020.2|1019.8|1018.4|1018|8733
1693473300000|2023-08-31 09:15:00|1019.8|1019.6|1020.2|1019.8|1021.4|1021.2|1019.6|1019.2|34707
1693473600000|2023-08-31 09:20:00|1020.4|1020|1019.2|1018.8|1020.4|1020|1019|1018.6|11372
1693473900000|2023-08-31 09:25:00|1019.6|1019|1019|1018.6|1019.8|1019.4|1018.8|1018.4|13083
1693474200000|2023-08-31 09:30:00|1019.2|1018.8|1018.2|1017.8|1019.4|1019.2|1018.2|1017.8|79166
1693474500000|2023-08-31 09:35:00|1018|1018|1014.8|1014.2|1018|1018|1014.8|1014.2|50224
1693474800000|2023-08-31 09:40:00|1014.6|1014.4|1013.6|1013.2|1015|1014.6|1013.6|1013.2|67561
1693475100000|2023-08-31 09:45:00|1014.2|1013.8|1013.8|1013.4|1015.2|1014.8|1012.8|1012.4|29298
1693475400000|2023-08-31 09:50:00|1013.6|1013.2|1013.6|1013.2|1014|1013.6|1013.2|1012.8|25462
1693475700000|2023-08-31 09:55:00|1013.4|1013|1013|1012.6|1013.4|1013|1012.4|1012|42582
1693476000000|2023-08-31 10:00:00|1013.4|1012.8|1014.2|1014|1014.2|1014|1013.2|1012.8|37898
1693476300000|2023-08-31 10:05:00|1014|1013.8|1013.2|1012.8|1014|1013.8|1012.8|1012.4|33768
1693476600000|2023-08-31 10:10:00|1013|1012.6|1012.4|1012|1013.4|1013|1012.2|1012|38498
1693476900000|2023-08-31 10:15:00|1012.8|1012.2|1012.6|1012.4|1012.8|1012.4|1012|1011.6|28291
1693477200000|2023-08-31 10:20:00|1012.8|1012.2|1011.4|1011.2|1013.2|1012.8|1011.4|1011|31117
1693477500000|2023-08-31 10:25:00|1011.8|1011|1011.6|1011.4|1012|1011.6|1011.4|1011|19120
1693477800000|2023-08-31 10:30:00|1011.8|1011.6|1011.8|1011.4|1012.2|1012|1011.2|1010.8|30696
1693478100000|2023-08-31 10:35:00|1012|1011.6|1012.2|1012|1012.8|1012.4|1011.6|1011.2|18305
1693478400000|2023-08-31 10:40:00|1012.4|1012.2|1013.8|1013.4|1013.8|1013.4|1012|1011.8|46860
1693478700000|2023-08-31 10:45:00|1013.6|1013.2|1014.2|1013.8|1014.8|1014.4|1013.6|1013.2|6424
1693479000000|2023-08-31 10:50:00|1014|1014|1014.6|1014.2|1014.6|1014.2|1013.8|1013.4|2225
1693479300000|2023-08-31 10:55:00|1014.4|1014.4|1015.2|1014.8|1015.6|1015.2|1014.4|1014.2|22108
1693479600000|2023-08-31 11:00:00|1015|1014.4|1015.6|1015.2|1016.2|1015.6|1014.8|1014.4|19655
1693479900000|2023-08-31 11:05:00|1016|1015.4|1018|1017.6|1018|1017.8|1015.6|1015.2|12219
1693480200000|2023-08-31 11:10:00|1017.8|1017.8|1017.2|1016.8|1018|1017.8|1017|1016.6|16505
1693480500000|2023-08-31 11:15:00|1017|1016.6|1015.2|1014.8|1017.2|1016.8|1015|1014.8|40422
1693480800000|2023-08-31 11:20:00|1015.6|1015|1015.2|1014.8|1015.6|1015.4|1015|1014.6|28032
1693481100000|2023-08-31 11:25:00|1015.4|1015|1014.4|1014.2|1015.6|1015.4|1014.4|1014|27348
1693481400000|2023-08-31 11:30:00|1014.6|1014.4|1015.4|1015|1015.6|1015.2|1014.6|1014.2|24998
1693481700000|2023-08-31 11:35:00|1015.2|1015.2|1017.6|1017.4|1017.6|1017.4|1015|1014.6|22103
1693482000000|2023-08-31 11:40:00|1018|1017.6|1018.2|1017.8|1018.2|1017.8|1017|1016.8|18772
1693482300000|2023-08-31 11:45:00|1018|1017.6|1016.2|1015.8|1018.2|1017.8|1015.8|1015.4|58841
1693482600000|2023-08-31 11:50:00|1016|1015.6|1015.8|1015.6|1016.2|1015.8|1015.6|1015.2|16000
1693482900000|2023-08-31 11:55:00|1016|1015.8|1016|1015.6|1016.4|1016|1015.4|1015.2|20201
1693483200000|2023-08-31 12:00:00|1015.8|1015.4|1015.6|1015.2|1016.4|1016|1015.6|1015.2|19148
1693483500000|2023-08-31 12:05:00|1015.4|1015|1015.8|1015.4|1015.8|1015.6|1015.2|1015|10711
1693483800000|2023-08-31 12:10:00|1016|1015.6|1015.6|1015.2|1016.2|1015.8|1015|1014.6|7101
1693484100000|2023-08-31 12:15:00|1015.4|1015.4|1015.8|1015.4|1015.8|1015.6|1015|1014.6|6275
1693484400000|2023-08-31 12:20:00|1015.6|1015.6|1014.4|1014|1015.6|1015.6|1013.8|1013.4|44163
1693484700000|2023-08-31 12:25:00|1014.2|1013.8|1014.4|1013.6|1015.8|1015.4|1014|1013.4|22807
1693485000000|2023-08-31 12:30:00|1014.6|1013.8|1014.6|1014.2|1014.8|1014.4|1013.8|1013.4|18002
1693485300000|2023-08-31 12:35:00|1014.4|1014|1014.2|1013.8|1015|1014.6|1014|1013.6|23947
1693485600000|2023-08-31 12:40:00|1014.4|1014.2|1013.4|1013|1014.8|1014.4|1013.2|1012.8|24479
1693485900000|2023-08-31 12:45:00|1013.2|1013.2|1014.8|1014.4|1015.4|1015|1013.2|1012.6|21884
1693486200000|2023-08-31 12:50:00|1014.6|1014|1014|1013.8|1014.8|1014.4|1013.8|1013.4|18709
1693486500000|2023-08-31 12:55:00|1014.2|1014|1014.6|1014.4|1014.8|1014.6|1014|1013.6|35460
1693486800000|2023-08-31 13:00:00|1014.4|1014.2|1015.2|1014.8|1015.2|1015|1014.4|1014|9135
1693487100000|2023-08-31 13:05:00|1015|1014.6|1015.2|1014.8|1015.2|1015|1014.6|1014.2|16693
1693487400000|2023-08-31 13:10:00|1015|1014.6|1015.2|1015|1015.6|1015.2|1014.4|1014.2|16366
1693487700000|2023-08-31 13:15:00|1015|1014.8|1014.6|1014.2|1015|1015|1014.6|1014.2|10126
1693488000000|2023-08-31 13:20:00|1014.4|1013.8|1015.2|1014.8|1015.2|1015|1014|1013.6|37133
1693488300000|2023-08-31 13:25:00|1015|1015|1014.6|1014.4|1015.4|1015|1014.6|1014.2|12502
1693488600000|2023-08-31 13:30:00|1015|1014.6|1015.8|1015.4|1017.2|1016.8|1014|1013.6|57178
1693488900000|2023-08-31 13:35:00|1016|1015.2|1014|1013.8|1016.2|1015.8|1014|1013.6|30655
1693489200000|2023-08-31 13:40:00|1014.6|1014.2|1013|1012.6|1015.2|1014.8|1013|1012.6|68999
1693489500000|2023-08-31 13:45:00|1013.2|1012.8|1013.8|1013.4|1013.8|1013.6|1012.2|1011.8|36635
1693489800000|2023-08-31 13:50:00|1014|1013.2|1015|1014.6|1015.4|1015|1013.6|1013.2|24974
1693490100000|2023-08-31 13:55:00|1015.2|1014.8|1015.2|1014.8|1016|1015.6|1015|1014.6|27624
1693490400000|2023-08-31 14:00:00|1014.6|1014.4|1014.2|1013.8|1015|1014.8|1013.8|1013.6|17237
1693490700000|2023-08-31 14:05:00|1014|1013.6|1013.8|1013.4|1014|1013.6|1012.8|1012.4|17362
1693491000000|2023-08-31 14:10:00|1014|1013.6|1015|1014.8|1015|1014.8|1013.6|1013.2|11292
1693491300000|2023-08-31 14:15:00|1014.8|1014.6|1013.6|1013.4|1015|1014.8|1013.6|1013.2|16864
1693491600000|2023-08-31 14:20:00|1013.4|1013.2|1013.4|1013|1014.6|1014.4|1013.2|1012.8|20198
1693491900000|2023-08-31 14:25:00|1013.2|1012.8|1013.2|1013|1013.8|1013.4|1012.6|1012.2|17519
1693492200000|2023-08-31 14:30:00|1013|1012.8|1013.6|1013.2|1014|1013.6|1012.8|1012.6|8368
1693492500000|2023-08-31 14:35:00|1013.8|1013.4|1013.6|1013.2|1014.2|1013.8|1013.4|1013.2|20510
1693492800000|2023-08-31 14:40:00|1013.8|1013.4|1011|1010.6|1013.8|1013.4|1010.8|1010.4|36313
1693493100000|2023-08-31 14:45:00|1010.8|1010.4|1011.8|1011.4|1012|1011.6|1010.2|1009.8|39049
1693493400000|2023-08-31 14:50:00|1012|1011.6|1011|1010.6|1012|1011.6|1010|1009.8|52520
1693493700000|2023-08-31 14:55:00|1010.8|1010.4|1009.6|1009.4|1010.8|1010.4|1009.4|1009.2|27488
1693494000000|2023-08-31 15:00:00|1009.8|1009.6|1009.6|1009.2|1010.6|1010.2|1009.2|1009|45357
1693494300000|2023-08-31 15:05:00|1009.4|1009|1009|1008.6|1009.4|1009|1007.8|1007.4|87502
1693494600000|2023-08-31 15:10:00|1009.2|1008.8|1008.8|1008.4|1009.4|1009|1008.6|1008.2|45360
1693494900000|2023-08-31 15:15:00|1009|1008.6|1008.8|1008.4|1009.4|1009.2|1008.6|1008.4|45781
1693495200000|2023-08-31 15:20:00|1008.6|1008.2|1008.6|1008.4|1008.8|1008.6|1007.4|1007.2|80960
1693495500000|2023-08-31 15:25:00|1008.8|1008.6|1008.2|1007.8|1009.2|1008.8|1008|1007.8|47175
1693551600000|2023-09-01 07:00:00|1009.8|1007.8|1008.8|1008|1011.6|1010.6|1008.4|1007.8|37063
1693551900000|2023-09-01 07:05:00|1009.2|1008.2|1009.2|1008.6|1010.8|1010.2|1008.4|1007.8|66499
1693552200000|2023-09-01 07:10:00|1009|1008.4|1009.2|1008.6|1010.4|1009.8|1008.6|1008|14960
1693552500000|2023-09-01 07:15:00|1009.4|1008.8|1009.6|1009|1010.8|1010.4|1008.8|1008.2|33351
1693552800000|2023-09-01 07:20:00|1009.4|1008.8|1008|1007.6|1010|1009.4|1007.4|1007|30214
1693553100000|2023-09-01 07:25:00|1007.8|1007.4|1007.2|1006.6|1008.6|1008.2|1007|1006.6|25795
1693553400000|2023-09-01 07:30:00|1007.6|1006.8|1010.4|1010|1011.2|1010.8|1007.6|1006.6|10511
1693553700000|2023-09-01 07:35:00|1010.6|1010.2|1008.4|1008|1011|1010.6|1008.4|1008|25100
1693554000000|2023-09-01 07:40:00|1008.6|1008.2|1008.2|1007.6|1009.2|1008.6|1007.6|1007.2|23433
1693554300000|2023-09-01 07:45:00|1008.4|1007.8|1008.6|1008.2|1009.8|1009.4|1008.4|1007.8|17680
1693554600000|2023-09-01 07:50:00|1008.4|1008.4|1009.6|1009.2|1010.4|1010|1008.4|1008.4|21657
1693554900000|2023-09-01 07:55:00|1009.8|1009.4|1009.4|1009.2|1011|1010.6|1009.2|1008.8|13679
1693555200000|2023-09-01 08:00:00|1010|1009.4|1009.4|1008.8|1010.2|1009.8|1008.4|1007.8|17761
1693555500000|2023-09-01 08:05:00|1009.6|1009|1007.6|1007.2|1009.8|1009.4|1007.4|1007|16630
1693555800000|2023-09-01 08:10:00|1007.8|1007.4|1008.8|1008.4|1009.2|1008.8|1007.8|1007.4|15675
1693556100000|2023-09-01 08:15:00|1009.2|1008.6|1008|1007.6|1009.4|1009|1008|1007.6|18020
1693556400000|2023-09-01 08:20:00|1008.2|1007.8|1007.8|1007.4|1008.6|1008.4|1007.6|1007.4|18458
1693556700000|2023-09-01 08:25:00|1007.6|1007.2|1006.6|1006.2|1007.6|1007.2|1006|1005.8|29934
1693557000000|2023-09-01 08:30:00|1006.4|1006.4|1008|1007.6|1008|1007.6|1006.4|1006.4|20259
1693557300000|2023-09-01 08:35:00|1007.8|1007.4|1008.6|1008.2|1009|1008.4|1007.4|1007|68619
1693557600000|2023-09-01 08:40:00|1008.4|1008|1008.6|1008.2|1008.8|1008.6|1007.2|1007|79899
1693557900000|2023-09-01 08:45:00|1008.8|1008|1009.8|1009.6|1010|1009.6|1008.4|1008|19992
1693558200000|2023-09-01 08:50:00|1010|1009.8|1009.2|1009|1010.8|1010.4|1009.2|1008.8|12096
1693558500000|2023-09-01 08:55:00|1009|1008.8|1009|1008.6|1009.4|1009|1008.6|1008.2|13107
1693558800000|2023-09-01 09:00:00|1009.2|1008.8|1010|1009.6|1010|1009.6|1008.4|1008.2|7356
1693559100000|2023-09-01 09:05:00|1009.8|1009.8|1009.4|1009|1010.6|1010.2|1009.4|1008.8|33167
1693559400000|2023-09-01 09:10:00|1009.2|1008.8|1009.8|1009.4|1010|1009.8|1009|1008.6|7363
1693559700000|2023-09-01 09:15:00|1009.6|1009.2|1009.8|1009.4|1010|1009.6|1009.2|1008.8|16414
1693560000000|2023-09-01 09:20:00|1009.6|1009.2|1010.8|1010.4|1010.8|1010.6|1009.6|1009.2|31342
1693560300000|2023-09-01 09:25:00|1010.6|1010.6|1010.2|1009.8|1010.8|1010.6|1009.8|1009.4|10581
1693560600000|2023-09-01 09:30:00|1010|1010|1010|1009.6|1010.6|1010.2|1010|1009.6|6963
1693560900000|2023-09-01 09:35:00|1009.8|1009.8|1010|1009.6|1010.8|1010.4|1009.8|1009.6|19723
1693561200000|2023-09-01 09:40:00|1009.8|1009.4|1009.8|1009.4|1010.2|1009.8|1009.2|1008.8|25705
1693561500000|2023-09-01 09:45:00|1010.2|1009.6|1009.6|1009.2|1010.6|1010.2|1009|1008.6|20206
1693561800000|2023-09-01 09:50:00|1009.4|1009|1008.2|1008|1009.4|1009|1008.2|1008|24190
1693562100000|2023-09-01 09:55:00|1008.4|1007.4|1006.2|1005.6|1008.4|1007.6|1006.2|1005.6|23030
1693562400000|2023-09-01 10:00:00|1006|1005.8|1004.8|1004.4|1006.6|1006.2|1004.4|1004|32921
1693562700000|2023-09-01 10:05:00|1004.6|1004.6|1005.8|1005.6|1005.8|1005.6|1004.6|1004.6|10385
1693563000000|2023-09-01 10:10:00|1006.2|1005.8|1008.4|1007.8|1008.4|1008|1005.8|1005.4|23481
1693563300000|2023-09-01 10:15:00|1008.2|1008|1007.2|1006.8|1008.4|1008.2|1007|1006.6|11447
1693563600000|2023-09-01 10:20:00|1007.4|1007|1007.8|1007.4|1007.8|1007.4|1007|1006.6|7523
1693563900000|2023-09-01 10:25:00|1008|1007.6|1007|1006.6|1008.2|1007.8|1006.8|1006.4|6335
1693564200000|2023-09-01 10:30:00|1006.8|1006.4|1008.6|1008.2|1009|1008.6|1006.8|1006.4|17798
1693564500000|2023-09-01 10:35:00|1008.4|1008.4|1008.6|1008.4|1009|1008.6|1008.2|1007.8|4970
1693564800000|2023-09-01 10:40:00|1008.4|1008|1008.2|1008|1008.8|1008.4|1008.2|1007.6|19173
1693565100000|2023-09-01 10:45:00|1008.4|1007.8|1009.2|1008.8|1009.4|1009|1008|1007.8|9859
1693565400000|2023-09-01 10:50:00|1009|1009|1008.6|1008.2|1009.4|1009.2|1008.4|1008|8077
1693565700000|2023-09-01 10:55:00|1008.4|1008.4|1008.2|1008|1008.6|1008.4|1008.2|1008|10697
1693566000000|2023-09-01 11:00:00|1009|1008.6|1009.6|1009.2|1009.6|1009.2|1007.8|1007.4|20173
1693566300000|2023-09-01 11:05:00|1009.4|1009|1009.2|1008.8|1009.6|1009.2|1009|1008.6|40206
1693566600000|2023-09-01 11:10:00|1009.6|1009.4|1010|1009.6|1010.8|1010.4|1009.6|1009.2|28532
1693566900000|2023-09-01 11:15:00|1010.2|1009.8|1010|1009.6|1010.6|1010.2|1010|1009.6|17672
1693567200000|2023-09-01 11:20:00|1010.2|1009.8|1011.2|1010.8|1011.2|1010.8|1010|1009.6|6870
1693567500000|2023-09-01 11:25:00|1011.4|1011|1010.8|1010.6|1011.4|1011|1010.8|1010.4|20179
1693567800000|2023-09-01 11:30:00|1011|1010.4|1010.4|1010|1011|1010.6|1010|1009.6|9322
1693568100000|2023-09-01 11:35:00|1010.2|1009.8|1010.6|1010.2|1010.6|1010.2|1009.6|1009.2|18810
1693568400000|2023-09-01 11:40:00|1010.8|1010.4|1011.8|1011.4|1011.8|1011.4|1010.8|1010.4|21294
1693568700000|2023-09-01 11:45:00|1011.6|1011.2|1011|1010.6|1011.8|1011.4|1011|1010.6|39231
1693569000000|2023-09-01 11:50:00|1010.8|1010.4|1010.8|1010.4|1011.6|1011.2|1010.6|1010.2|14515
1693569300000|2023-09-01 11:55:00|1010.6|1010.2|1009|1008.6|1010.8|1010.4|1009|1008.6|14248
1693569600000|2023-09-01 12:00:00|1008.8|1008.4|1009.2|1009|1009.8|1009.4|1008.8|1008.4|17453
1693569900000|2023-09-01 12:05:00|1009|1008.8|1008.6|1008|1009.2|1009|1008|1007.6|33288
1693570200000|2023-09-01 12:10:00|1008.4|1008.2|1006.8|1006.4|1008.6|1008.2|1006.8|1006.4|15447
1693570500000|2023-09-01 12:15:00|1007|1006.6|1006.2|1005.6|1007|1006.6|1005.2|1004.8|15808
1693570800000|2023-09-01 12:20:00|1006|1005.4|1006.6|1006.2|1006.8|1006.4|1005.6|1005.2|10168
1693571100000|2023-09-01 12:25:00|1006.4|1006|1008.2|1005.6|1008.8|1006.8|1006.2|1005.6|13589
1693571400000|2023-09-01 12:30:00|1008|1006|1007.2|1006.8|1009|1008.2|1006|1005.6|21120
1693571700000|2023-09-01 12:35:00|1007.4|1007|1005.8|1005.6|1007.4|1007|1005|1004.8|35002
1693572000000|2023-09-01 12:40:00|1006|1005.4|1001.6|1001.2|1006|1005.4|1001.6|1001.2|69114
1693572300000|2023-09-01 12:45:00|1001.8|1001.4|1001.4|1001|1002.2|1001.8|1000.4|1000.2|53336
1693572600000|2023-09-01 12:50:00|1001.2|1000.8|1001|1000.6|1002.4|1002|1000.8|1000.4|56818
1693572900000|2023-09-01 12:55:00|1001.2|1001|999.6|999.3|1002|1001.4|999.3|998.9|111772
1693573200000|2023-09-01 13:00:00|999.5|999.4|999.8|999.5|1000|999.7|998.7|998.4|86579
1693573500000|2023-09-01 13:05:00|1000|999.6|1005.2|1004.8|1005.8|1005.2|999.7|999.5|83029
1693573800000|2023-09-01 13:10:00|1005.4|1005|1004.2|1004|1006|1005.6|1003.8|1003.4|36079
1693574100000|2023-09-01 13:15:00|1004|1003.8|1003.2|1003|1004|1004|1002.4|1002|20938
1693574400000|2023-09-01 13:20:00|1002.8|1002.4|1003|1002.6|1003.8|1003.4|1002.8|1002.4|40367
1693574700000|2023-09-01 13:25:00|1002.6|1002.4|1002.6|1002.2|1003.2|1003|1002|1001.6|10681
1693575000000|2023-09-01 13:30:00|1002.8|1002.4|1006|1005.6|1006|1005.6|1002.8|1002.4|50740
1693575300000|2023-09-01 13:35:00|1005.8|1005.8|1006.2|1005.8|1006.4|1006.2|1003.2|1002.8|60179
1693575600000|2023-09-01 13:40:00|1006|1005|1008|1007.6|1008|1007.6|1004.8|1004.4|44459
1693575900000|2023-09-01 13:45:00|1007.8|1007.4|1005.4|1005|1007.8|1007.4|1004.6|1004.2|22589
1693576200000|2023-09-01 13:50:00|1005.6|1005.2|1006.4|1006|1006.6|1006.2|1004.8|1004.4|40230
1693576500000|2023-09-01 13:55:00|1006.2|1005.8|1009.2|1008.6|1009.2|1008.8|1006|1005.6|59077
1693576800000|2023-09-01 14:00:00|1009.4|1008.8|1009.6|1009.2|1009.6|1009.2|1007|1006.4|51030
1693577100000|2023-09-01 14:05:00|1009.8|1009.4|1010.8|1010.4|1010.8|1010.4|1008.6|1008.2|51438
1693577400000|2023-09-01 14:10:00|1010.6|1010.2|1010.4|1010|1012|1011.6|1010.4|1009.8|50650
1693577700000|2023-09-01 14:15:00|1010.2|1009.8|1010.4|1010|1011.2|1010.8|1009.6|1009.4|28574
1693578000000|2023-09-01 14:20:00|1010.2|1009.8|1010|1009.6|1011.4|1011.2|1009.4|1009.2|41785
1693578300000|2023-09-01 14:25:00|1010.2|1009.8|1011.2|1010.8|1011.2|1010.8|1009.6|1009.2|39929
1693578600000|2023-09-01 14:30:00|1011|1010.6|1011.6|1011.2|1011.6|1011.2|1010.4|1010|31033
1693578900000|2023-09-01 14:35:00|1011.4|1011.4|1012.6|1012.2|1013.2|1013|1011.4|1011.4|52718
1693579200000|2023-09-01 14:40:00|1012.8|1012.4|1012.8|1012.4|1012.8|1012.4|1012|1011.6|26912
1693579500000|2023-09-01 14:45:00|1012.6|1012.2|1011.2|1010.8|1012.6|1012.2|1010.6|1010.2|30623
1693579800000|2023-09-01 14:50:00|1011|1010.6|1010.6|1010.4|1011.4|1011.2|1010.4|1010|22468
1693580100000|2023-09-01 14:55:00|1010.4|1010.2|1009.6|1009.2|1010.8|1010.4|1009|1008.6|26373
1693580400000|2023-09-01 15:00:00|1009.4|1009|1009.6|1009.4|1010|1009.8|1009.2|1009|18540
1693580700000|2023-09-01 15:05:00|1009.4|1009.2|1009.2|1009|1010|1009.6|1009.2|1008.8|26502
1693581000000|2023-09-01 15:10:00|1009|1008.8|1009.4|1009.2|1010.2|1009.8|1009|1008.6|41474
1693581300000|2023-09-01 15:15:00|1009.6|1009.4|1011.6|1011.2|1011.6|1011.4|1009.6|1009.2|52746
1693581600000|2023-09-01 15:20:00|1011.4|1010.8|1011|1010.8|1011.6|1011.2|1010|1009.8|69795
1693581900000|2023-09-01 15:25:00|1011.2|1010.6|1009.6|1009.2|1011.2|1011|1009.4|1009|69517
1693810800000|2023-09-04 07:00:00|1014.6|1012.4|1015.2|1014.4|1016.6|1015.8|1013.8|1012.4|70478
1693811100000|2023-09-04 07:05:00|1015|1014.2|1015.4|1014.8|1016.4|1015.8|1014.2|1013.6|25776
1693811400000|2023-09-04 07:10:00|1015.6|1015|1015.2|1014.8|1016|1015.4|1014.2|1013.8|11063
1693811700000|2023-09-04 07:15:00|1015.6|1015.2|1015.6|1015.2|1016|1015.6|1014.8|1014.4|27485
1693812000000|2023-09-04 07:20:00|1015.4|1014.8|1017.6|1017.2|1017.6|1017.4|1015|1014.4|100277
1693812300000|2023-09-04 07:25:00|1017.4|1017|1016.4|1016|1017.6|1017.2|1016.4|1015.8|14992
1693812600000|2023-09-04 07:30:00|1016.8|1016.2|1015|1014.4|1017|1016.6|1014.8|1014.4|9535
1693812900000|2023-09-04 07:35:00|1014.8|1014.6|1016.8|1016.4|1017.6|1017.2|1014.8|1014.2|22300
1693813200000|2023-09-04 07:40:00|1016.6|1016.6|1016.2|1015.8|1017.2|1016.8|1016|1015.6|10599
1693813500000|2023-09-04 07:45:00|1016.4|1016|1014.8|1014.6|1016.6|1016|1014.8|1014.6|20509
1693813800000|2023-09-04 07:50:00|1015|1014.8|1012|1011.4|1015.4|1015|1011.2|1010.8|59430
1693814100000|2023-09-04 07:55:00|1011.8|1011.6|1013.2|1013|1013.4|1013|1011.6|1011.4|20543
1693814400000|2023-09-04 08:00:00|1013|1012.8|1014.6|1014|1014.6|1014|1012.2|1011.8|34460
1693814700000|2023-09-04 08:05:00|1014.4|1013.8|1016|1015.4|1016|1015.4|1014.4|1013.8|9319
1693815000000|2023-09-04 08:10:00|1015.8|1015.6|1016|1015.8|1016.6|1016.2|1015.8|1015.2|15389
1693815300000|2023-09-04 08:15:00|1016.2|1015.6|1015|1014.6|1016.4|1016|1014.8|1014.4|11588
1693815600000|2023-09-04 08:20:00|1014.8|1014.8|1015.8|1015.6|1016.4|1016|1014.8|1014.8|3842
1693815900000|2023-09-04 08:25:00|1015.6|1015.4|1014.8|1014.6|1015.8|1015.4|1014.8|1014.4|14467
1693816200000|2023-09-04 08:30:00|1015|1014.8|1015.8|1015.4|1016|1015.8|1014.8|1014.4|10481
1693816500000|2023-09-04 08:35:00|1016|1015.6|1016.2|1016|1016.8|1016.4|1015.8|1015.6|11507
1693816800000|2023-09-04 08:40:00|1016.4|1016.2|1016.6|1016.4|1017|1016.6|1016.2|1015.8|13905
1693817100000|2023-09-04 08:45:00|1016.8|1016.2|1016.2|1015.8|1016.8|1016.4|1016|1015.8|5335
1693817400000|2023-09-04 08:50:00|1016|1015.6|1015.4|1015|1016|1015.6|1015|1014.6|23053
1693817700000|2023-09-04 08:55:00|1015.2|1014.8|1014.8|1014.4|1015.4|1015.2|1014.6|1014.2|18926
1693818000000|2023-09-04 09:00:00|1014.6|1014.6|1015.2|1015|1015.4|1015|1014.4|1014|21504
1693818300000|2023-09-04 09:05:00|1014.8|1014.8|1015.2|1015|1015.2|1015|1014.8|1014.2|3599
1693818600000|2023-09-04 09:10:00|1015|1014.8|1014.8|1014.4|1015.2|1015|1014.6|1014.2|7481
1693818900000|2023-09-04 09:15:00|1014.6|1014.6|1015|1014.8|1015.6|1015.2|1014.6|1014.6|1904
1693819200000|2023-09-04 09:20:00|1015.2|1015|1015.8|1015.6|1016.2|1015.8|1015.2|1015|7934
1693819500000|2023-09-04 09:25:00|1015.6|1015.4|1014.4|1014.2|1016|1015.8|1014.4|1014.2|10040
1693819800000|2023-09-04 09:30:00|1014.2|1014|1013.8|1013.4|1014.4|1014.2|1013.8|1013.4|2168
1693820100000|2023-09-04 09:35:00|1013.6|1013.2|1012.8|1012.6|1013.8|1013.4|1012.8|1012.6|12599
1693820400000|2023-09-04 09:40:00|1012.6|1012.2|1012.6|1012.2|1012.8|1012.4|1012.4|1012|3878
1693820700000|2023-09-04 09:45:00|1012.4|1012.4|1012.2|1012|1012.6|1012.4|1012|1011.6|2863
1693821000000|2023-09-04 09:50:00|1012|1011.8|1012|1011.6|1012.4|1012.2|1011.6|1011.2|15760
1693821300000|2023-09-04 09:55:00|1011.8|1011.2|1012.2|1011.8|1012.2|1012|1011.4|1011|3558
1693821600000|2023-09-04 10:00:00|1012|1012|1012.4|1012|1012.4|1012.2|1011.8|1011.4|32900
1693821900000|2023-09-04 10:05:00|1012.2|1012.2|1012|1011.6|1012.4|1012.2|1011.8|1011.6|13576
1693822200000|2023-09-04 10:10:00|1012.2|1011.8|1011.4|1011|1012.2|1012|1011.4|1011|10048
1693822500000|2023-09-04 10:15:00|1011.6|1011.2|1011.8|1011.4|1011.8|1011.6|1011.4|1011|4856
1693822800000|2023-09-04 10:20:00|1011.6|1011.2|1010.6|1010.4|1011.8|1011.4|1010.6|1010.4|12536
1693823100000|2023-09-04 10:25:00|1010.8|1010.2|1010.4|1010|1010.8|1010.4|1010.4|1010|718
1693823400000|2023-09-04 10:30:00|1010.2|1009.8|1010.6|1010.2|1010.8|1010.4|1010|1009.8|6655
1693823700000|2023-09-04 10:35:00|1010.4|1010.6|1011|1010.6|1011|1010.6|1010.4|1010.4|3048
1693824000000|2023-09-04 10:40:00|1010.8|1010.4|1010.2|1009.8|1011|1010.4|1010.2|1009.8|13072
1693824300000|2023-09-04 10:45:00|1010|1010|1010.2|1009.8|1010.4|1010|1010|1009.8|1830
1693824600000|2023-09-04 10:50:00|1010|1009.6|1010.6|1010.4|1010.6|1010.4|1010|1009.6|4748
1693824900000|2023-09-04 10:55:00|1010.8|1010.2|1010.8|1010.4|1011|1010.6|1010.4|1010|2930
1693825200000|2023-09-04 11:00:00|1011.4|1011|1011.2|1011|1011.4|1011|1011|1010.6|2952
1693825500000|2023-09-04 11:05:00|1011.4|1010.8|1010.2|1009.8|1011.4|1010.8|1010.2|1009.8|9408
1693825800000|2023-09-04 11:10:00|1010.4|1010|1011|1010.6|1011|1010.6|1010.4|1010|1313
1693826100000|2023-09-04 11:15:00|1010.8|1010.8|1010|1009.8|1010.8|1010.8|1010|1009.6|13833
1693826400000|2023-09-04 11:20:00|1009.6|1009.4|1009.6|1009.2|1009.8|1009.4|1009.4|1009.2|1292
1693826700000|2023-09-04 11:25:00|1009.4|1009|1010.4|1010.2|1010.6|1010.2|1008.8|1008.6|11809
1693827000000|2023-09-04 11:30:00|1010.2|1010|1010.2|1009.8|1010.8|1010.4|1009.8|1009.4|22464
1693827300000|2023-09-04 11:35:00|1010|1009.4|1009.6|1009.2|1010.2|1009.4|1009.2|1008.8|1218
1693827600000|2023-09-04 11:40:00|1009.4|1009|1010.6|1010.4|1010.6|1010.4|1009.2|1009|2802
1693827900000|2023-09-04 11:45:00|1010.8|1010.2|1009.4|1009|1010.8|1010.2|1009.4|1009|9285
1693828200000|2023-09-04 11:50:00|1009.6|1009.2|1010.8|1010.4|1011|1010.6|1009.6|1009.2|2801
1693828500000|2023-09-04 11:55:00|1010.6|1010.2|1010.4|1010|1010.8|1010.2|1010|1009.8|2162
1693828800000|2023-09-04 12:00:00|1010.2|1009.8|1009.4|1009|1010.6|1010.2|1009.2|1008.8|2558
1693829100000|2023-09-04 12:05:00|1009.6|1009.2|1009.6|1009.2|1010|1009.6|1009.2|1008.8|2952
1693829400000|2023-09-04 12:10:00|1009.4|1009|1009.2|1008.8|1009.6|1009|1009|1008.6|12075
1693829700000|2023-09-04 12:15:00|1009|1008.6|1009.6|1009.2|1009.8|1009.6|1008.6|1008.4|9812
1693830000000|2023-09-04 12:20:00|1009.4|1008.6|1008.4|1008.2|1009.4|1008.6|1008.2|1007.8|3542
1693830300000|2023-09-04 12:25:00|1008.6|1008.4|1009|1008.6|1009.4|1009|1008.6|1008.4|8656
1693830600000|2023-09-04 12:30:00|1008.8|1008.4|1008.2|1008|1008.8|1008.6|1008.2|1008|25146
1693830900000|2023-09-04 12:35:00|1008.4|1008.2|1009|1008.8|1009|1008.8|1008.4|1008|11654
1693831200000|2023-09-04 12:40:00|1008.8|1008.6|1009|1008.6|1009.2|1008.8|1008.8|1008.6|9899
1693831500000|2023-09-04 12:45:00|1008.8|1008.8|1009.2|1008.8|1009.2|1008.8|1008.2|1007.8|7833
1693831800000|2023-09-04 12:50:00|1009|1008.6|1009.8|1009.6|1010|1009.6|1009|1008.6|5488
1693832100000|2023-09-04 12:55:00|1010|1009.4|1010|1009.8|1011|1010.6|1010|1009.4|8141
1693832400000|2023-09-04 13:00:00|1010.2|1010|1009.6|1009.2|1010.4|1010|1009.2|1008.8|6310
1693832700000|2023-09-04 13:05:00|1009.8|1009.4|1010.4|1010|1010.6|1010.2|1009.8|1009.4|6300
1693833000000|2023-09-04 13:10:00|1010.6|1010.2|1009.8|1009.4|1010.6|1010.2|1009.8|1009.4|17087
1693833300000|2023-09-04 13:15:00|1009.6|1009|1010|1009.6|1010.2|1009.8|1009.2|1009|19669
1693833600000|2023-09-04 13:20:00|1009.8|1009.4|1010|1009.6|1010|1009.8|1009.6|1009.4|1308
1693833900000|2023-09-04 13:25:00|1009.8|1009.4|1009.8|1009.4|1010|1009.4|1009.2|1008.8|4439
1693834200000|2023-09-04 13:30:00|1009.6|1009.2|1008.6|1008.2|1009.6|1009.2|1008.6|1008.2|28783
1693834500000|2023-09-04 13:35:00|1008.8|1008.4|1008.6|1008.2|1009|1008.6|1008.4|1008.2|5908
1693834800000|2023-09-04 13:40:00|1008.4|1008.4|1009.6|1009.2|1009.6|1009.4|1008.2|1008|21338
1693835100000|2023-09-04 13:45:00|1009.4|1009|1009|1008.6|1009.4|1009|1008.6|1008.4|21402
1693835400000|2023-09-04 13:50:00|1008.8|1008.4|1008.2|1008|1008.8|1008.4|1007.8|1007.6|24314
1693835700000|2023-09-04 13:55:00|1008.4|1007.8|1008|1007.6|1008.4|1008|1007.6|1007.2|20790
1693836000000|2023-09-04 14:00:00|1007.8|1007.4|1007.2|1006.8|1008|1007.6|1006.6|1006.4|21703
1693836300000|2023-09-04 14:05:00|1007|1006.6|1006.4|1006|1007|1006.8|1006.4|1006|11890
1693836600000|2023-09-04 14:10:00|1006.2|1005.8|1007|1006.6|1007.4|1007|1005.4|1005|24132
1693836900000|2023-09-04 14:15:00|1006.8|1006.4|1006.4|1006.2|1007|1006.8|1006.2|1005.8|13048
1693837200000|2023-09-04 14:20:00|1006.8|1006.4|1005.6|1005.4|1006.8|1006.4|1005.6|1005.4|15180
1693837500000|2023-09-04 14:25:00|1005.4|1005.2|1004.6|1004.2|1005.4|1005.2|1003.8|1003.6|49777
1693837800000|2023-09-04 14:30:00|1004.4|1004.4|1004|1003.6|1004.8|1004.6|1003.6|1003.2|35223
1693838100000|2023-09-04 14:35:00|1003.8|1003.8|1004.2|1004|1004.4|1004|1003|1002.6|66418
1693838400000|2023-09-04 14:40:00|1004.4|1004.2|1005.4|1005|1005.8|1005.4|1004.4|1004|43651
1693838700000|2023-09-04 14:45:00|1005.2|1004.8|1005|1004.6|1005.8|1005.6|1004.6|1004.4|129618
1693839000000|2023-09-04 14:50:00|1004.8|1004.4|1005|1004.8|1005.2|1005|1004.4|1004|49309
1693839300000|2023-09-04 14:55:00|1004.8|1004.6|1004.2|1004|1005|1004.6|1004|1003.6|52729
1693839600000|2023-09-04 15:00:00|1004.4|1003.8|1005|1004.8|1005.2|1004.8|1004.4|1003.8|29416
1693839900000|2023-09-04 15:05:00|1004.8|1004.6|1004.8|1004.6|1005|1004.6|1004.2|1003.8|30151
1693840200000|2023-09-04 15:10:00|1005|1004.8|1004.6|1004.2|1005.2|1004.8|1004.6|1004.2|15686
1693840500000|2023-09-04 15:15:00|1004.4|1004.4|1004.6|1004.4|1004.8|1004.6|1004.2|1004|28786
1693840800000|2023-09-04 15:20:00|1004.8|1004.6|1005|1004.8|1005.2|1004.8|1004.6|1004.4|75143
1693841100000|2023-09-04 15:25:00|1005.2|1005|1005.6|1005.2|1006|1005.6|1004.8|1004.6|68153
1693897200000|2023-09-05 07:00:00|999.1|997.1|996.1|995.5|999.1|997.1|994.3|993.3|56681
1693897500000|2023-09-05 07:05:00|995.9|995.4|988|987.7|996|995.4|987.5|987|151527
1693897800000|2023-09-05 07:10:00|988.3|987.5|987.8|987.5|989|988.4|985.3|985|127225
1693898100000|2023-09-05 07:15:00|987.7|987.3|984.6|984.3|987.7|987.4|983.4|983|94991
1693898400000|2023-09-05 07:20:00|984.5|984.2|982.9|982.5|985.1|984.6|980.9|980.4|122355
1693898700000|2023-09-05 07:25:00|983|982.6|979.3|978.7|983.5|983|978.9|978.6|97778
1693899000000|2023-09-05 07:30:00|979.1|978.6|978.6|978.1|980|979.7|977|976.5|94957
1693899300000|2023-09-05 07:35:00|978.9|978.2|972.4|972|979.7|979.5|972.3|972|187247
1693899600000|2023-09-05 07:40:00|972.6|972.1|978.8|978.3|979.3|978.8|972.4|972|49426
1693899900000|2023-09-05 07:45:00|978.7|978.4|978.4|978|979.1|978.7|975.3|975|45541
1693900200000|2023-09-05 07:50:00|978.3|978.1|980.5|980.1|980.9|980.5|978|977.6|98745
1693900500000|2023-09-05 07:55:00|980.1|979.8|979.1|978.7|981.5|981.2|978.9|978.5|88211
1693900800000|2023-09-05 08:00:00|979.2|978.8|978.7|978.4|979.8|979.4|977.6|977.3|58888
1693901100000|2023-09-05 08:05:00|978.9|978.3|977.7|977.4|979.1|978.8|976.1|975.8|41228
1693901400000|2023-09-05 08:10:00|977.8|977.3|976.8|976.5|977.8|977.4|975.8|975.4|34542
1693901700000|2023-09-05 08:15:00|977.1|976.6|977.2|976.9|977.9|977.6|976.8|976.4|32389
1693902000000|2023-09-05 08:20:00|977.4|976.8|976.5|976.1|977.7|977.4|975.9|975.7|44046
1693902300000|2023-09-05 08:25:00|976.4|976.3|979|978.7|979.1|978.7|976.2|975.9|36226
1693902600000|2023-09-05 08:30:00|979.1|978.8|979.6|979.2|982.2|981.9|978.9|978.7|47934
1693902900000|2023-09-05 08:35:00|979.5|979.1|981.8|981.5|982.1|981.8|979.5|979.1|39865
1693903200000|2023-09-05 08:40:00|982.2|981.8|985|984.6|985.1|984.7|981.4|981.1|43653
1693903500000|2023-09-05 08:45:00|984.9|984.5|984|983.9|985|984.8|983.6|983.2|17655
1693903800000|2023-09-05 08:50:00|984.3|983.8|983.8|983.5|984.9|984.5|983.3|983.1|31906
1693904100000|2023-09-05 08:55:00|983.6|983.4|980.9|980.6|984.5|984.2|980.9|980.5|52542
1693904400000|2023-09-05 09:00:00|981.2|980.7|980.5|980.2|982|981.9|980.5|980.1|43577
1693904700000|2023-09-05 09:05:00|980.6|980.3|981.1|980.8|981.1|980.9|980.3|980|26239
1693905000000|2023-09-05 09:10:00|981.2|980.9|982.2|981.8|982.2|981.8|979.4|979|53383
1693905300000|2023-09-05 09:15:00|982.1|981.9|980.4|980.1|982.1|982|979.9|979.5|56931
1693905600000|2023-09-05 09:20:00|980.5|980.2|982.6|982.3|983.3|983|979.9|979.6|47558
1693905900000|2023-09-05 09:25:00|982.5|982.1|985.9|985.6|986.1|985.8|982.4|982.1|60710
1693906200000|2023-09-05 09:30:00|985.8|985.5|986.8|986.6|986.9|986.7|985.4|985.2|14453
1693906500000|2023-09-05 09:35:00|986.9|986.7|986.6|986.3|987.4|987.1|985.9|985.6|32932
1693906800000|2023-09-05 09:40:00|986.5|986.4|985.4|985.1|986.8|986.7|985|984.7|19367
1693907100000|2023-09-05 09:45:00|985.9|985.2|987.3|987|987.3|987.1|985.8|985.2|18006
1693907400000|2023-09-05 09:50:00|987.1|987.1|987.9|987.6|988.2|988.1|986.9|986.6|30554
1693907700000|2023-09-05 09:55:00|987.8|987.4|988.3|988|988.7|988.4|987.2|986.9|23347
1693908000000|2023-09-05 10:00:00|988.2|988.1|990.5|990.4|990.6|990.4|988|987.8|144293
1693908300000|2023-09-05 10:05:00|990.6|990.3|990|989.9|990.6|990.4|989.5|989.3|58466
1693908600000|2023-09-05 10:10:00|989.9|989.8|990.9|990.5|990.9|990.6|989.6|989.3|31946
1693908900000|2023-09-05 10:15:00|990.8|990.4|992.4|992.2|992.4|992.3|990.2|989.9|34278
1693909200000|2023-09-05 10:20:00|992.5|992.3|991.9|991.7|992.7|992.4|991.9|991.7|23099
1693909500000|2023-09-05 10:25:00|992.1|991.9|993.8|993.5|994|993.7|992.1|991.9|80899
1693909800000|2023-09-05 10:30:00|994|993.6|994|993.7|994.4|994.1|993.3|993|22764
1693910100000|2023-09-05 10:35:00|993.9|993.6|994.6|994.3|994.7|994.4|993.6|993.5|12241
1693910400000|2023-09-05 10:40:00|994.5|994.1|993.6|993.4|995|994.7|993.5|993.3|65398
1693910700000|2023-09-05 10:45:00|993.7|993.5|993.6|993.3|994.5|994.3|993.5|993.3|17131
1693911000000|2023-09-05 10:50:00|993.3|993.2|993.7|993.4|994.3|994|992.8|992.5|48365
1693911300000|2023-09-05 10:55:00|993.6|993.3|992.5|992.2|993.7|993.6|992|991.7|31455
1693911600000|2023-09-05 11:00:00|991.9|991.5|992.9|992.6|992.9|992.8|991.8|991.5|16973
1693911900000|2023-09-05 11:05:00|992.8|992.5|989.3|989|992.8|992.5|988.9|988.5|53592
1693912200000|2023-09-05 11:10:00|989.2|988.9|988|987.7|989.3|989.1|987.2|986.9|25418
1693912500000|2023-09-05 11:15:00|987.9|987.4|990|989.6|990.3|990.1|987.6|987.3|51664
1693912800000|2023-09-05 11:20:00|989.9|989.7|987.5|987.3|990.2|989.8|987.3|987|17315
1693913100000|2023-09-05 11:25:00|987.8|987.4|987|986.7|987.9|987.6|986.6|986.3|12293
1693913400000|2023-09-05 11:30:00|987.2|986.8|987.1|986.8|987.9|987.6|986.8|986.6|14581
1693913700000|2023-09-05 11:35:00|987|986.6|986.9|986.7|987.5|987.3|986.3|986.1|29450
1693914000000|2023-09-05 11:40:00|987|986.6|988.2|987.9|988.9|988.7|987|986.6|17484
1693914300000|2023-09-05 11:45:00|988.3|988|988.9|988.6|989|988.7|988.2|987.8|17223
1693914600000|2023-09-05 11:50:00|988.7|988.7|989|988.7|989|988.8|988.3|988|12916
1693914900000|2023-09-05 11:55:00|988.9|988.8|988.5|988.2|989.1|988.8|988.1|987.8|8318
1693915200000|2023-09-05 12:00:00|988.4|988.3|987.4|987.2|988.9|988.6|987.3|987|16943
1693915500000|2023-09-05 12:05:00|987.5|987.3|986.8|986.5|987.5|987.3|986.5|986.3|9656
1693915800000|2023-09-05 12:10:00|986.6|986.6|985.2|985|986.6|986.6|985.1|985|14443
1693916100000|2023-09-05 12:15:00|985.3|985.1|982.9|982.6|985.3|985.2|982.9|982.6|44727
1693916400000|2023-09-05 12:20:00|982.8|982.5|983|982.7|983.3|983.1|982|981.9|19271
1693916700000|2023-09-05 12:25:00|982.8|982.8|982.2|982|983.2|983|982.2|981.8|22938
1693917000000|2023-09-05 12:30:00|982.3|982.1|982.8|982.5|982.8|982.5|981.3|981|39519
1693917300000|2023-09-05 12:35:00|982.7|982.6|982.7|982.4|984.2|983.9|982.6|982.3|21688
1693917600000|2023-09-05 12:40:00|982.6|982.5|983.5|983.2|983.8|983.6|982.4|982.1|28325
1693917900000|2023-09-05 12:45:00|983.7|983.3|984.7|984.4|984.7|984.4|982.8|982.5|31462
1693918200000|2023-09-05 12:50:00|984.6|984.3|983.4|983.2|984.7|984.4|983.2|983|50597
1693918500000|2023-09-05 12:55:00|983.5|983.3|983.6|983.3|983.9|983.6|982.6|982.3|26722
1693918800000|2023-09-05 13:00:00|983.5|983.2|983.5|983.3|984.1|983.8|983.1|982.8|10648
1693919100000|2023-09-05 13:05:00|983.4|983.2|985.5|985.2|985.5|985.2|983.4|983.1|25885
1693919400000|2023-09-05 13:10:00|985.4|985.1|984.7|984.4|986.1|985.7|984.7|984.4|37732
1693919700000|2023-09-05 13:15:00|984.6|984.3|983.2|982.9|985|984.7|983.1|982.8|33794
1693920000000|2023-09-05 13:20:00|983.3|983|984.3|984|984.8|984.5|983.3|983|36285
1693920300000|2023-09-05 13:25:00|984.5|984.2|984.7|984.6|985.5|985.2|984.5|984.2|17393
1693920600000|2023-09-05 13:30:00|984.8|984.9|989.7|989.3|990.9|990.5|984.8|984.9|45957
1693920900000|2023-09-05 13:35:00|989.8|989.4|986.7|986.4|990.6|990.3|986.7|986.3|24082
1693921200000|2023-09-05 13:40:00|986.5|986.1|984.6|984.2|986.9|986.5|983.9|983.6|45719
1693921500000|2023-09-05 13:45:00|984.5|984.3|983.7|983.4|985|984.7|983.1|983|36271
1693921800000|2023-09-05 13:50:00|983.6|983.3|982.5|982.2|983.8|983.6|981.9|981.6|51696
1693922100000|2023-09-05 13:55:00|982.6|982.3|983.8|983.5|984.2|983.9|982.4|982.2|22753
1693922400000|2023-09-05 14:00:00|984|983.7|984|983.7|985.1|984.9|983.7|983.3|33108
1693922700000|2023-09-05 14:05:00|984.2|983.8|979.2|978.9|984.4|984|978.9|978.6|55475
1693923000000|2023-09-05 14:10:00|979|978.7|977.6|977.2|979.9|979.5|977.2|977.1|84423
1693923300000|2023-09-05 14:15:00|977.5|977.1|978.7|978.6|978.8|978.6|976.7|976.4|73579
1693923600000|2023-09-05 14:20:00|978.8|978.9|979.2|979.1|980.3|980|978.8|978.8|69754
1693923900000|2023-09-05 14:25:00|979|978.7|979.1|978.9|980.1|979.8|978.9|978.6|30593
1693924200000|2023-09-05 14:30:00|979|978.8|977.2|977|979.7|979.4|977.2|976.9|39717
1693924500000|2023-09-05 14:35:00|977.3|977.1|976.2|976|977.5|977.3|975.8|975.6|41741
1693924800000|2023-09-05 14:40:00|976.1|976.6|978.3|978.1|978.3|978.1|976.1|976.5|48051
1693925100000|2023-09-05 14:45:00|978.4|978|978|977.7|979|978.7|978|977.7|41877
1693925400000|2023-09-05 14:50:00|977.9|977.6|977|976.8|977.9|977.6|976.7|976.5|52488
1693925700000|2023-09-05 14:55:00|977.2|976.9|977|976.9|977.6|977.4|976.9|976.8|57745
1693926000000|2023-09-05 15:00:00|976.9|976.8|978.2|978|978.5|978.3|976.8|976.7|54728
1693926300000|2023-09-05 15:05:00|978.1|977.9|978|977.9|978.6|978.4|977.7|977.5|48127
1693926600000|2023-09-05 15:10:00|978.1|977.8|977.8|977.6|979.5|979.4|977.8|977.6|95680
1693926900000|2023-09-05 15:15:00|978.2|978.1|977.9|977.7|978.7|978.6|977.9|977.7|56664
1693927200000|2023-09-05 15:20:00|977.8|977.8|978.6|978.5|978.7|978.6|977.8|977.6|60929
1693927500000|2023-09-05 15:25:00|978.7|978.6|979.2|978.9|980.1|980|978.6|978.5|107641
1693983600000|2023-09-06 07:00:00|968.3|965.7|964.4|963.8|969.8|969.5|962.8|962.2|153814
1693983900000|2023-09-06 07:05:00|964.7|963.9|965.4|964.8|967.6|967|963.8|963|50229
1693984200000|2023-09-06 07:10:00|965.3|964.7|962.5|962|965.7|965.3|962.3|961.6|67578
1693984500000|2023-09-06 07:15:00|962.4|961.9|958.9|958.5|962.5|962.1|957.8|957.5|142349
1693984800000|2023-09-06 07:20:00|958.7|958.3|964.2|963.8|964.4|964|958.5|958.1|90687
1693985100000|2023-09-06 07:25:00|964.1|963.7|966|965.7|968|967.5|964|963.6|103241
1693985400000|2023-09-06 07:30:00|966.9|965.8|968.9|968.4|968.9|968.4|965.3|965.1|48543
1693985700000|2023-09-06 07:35:00|968.8|968.5|971.6|971.3|973|972.6|968.7|968.4|45918
1693986000000|2023-09-06 07:40:00|971.7|971.4|972.3|972|973.9|973.5|971.3|970.9|42920
1693986300000|2023-09-06 07:45:00|972.4|971.9|970.2|970|972.4|972.1|969.1|968.7|36688
1693986600000|2023-09-06 07:50:00|969.9|969.5|969.4|969|970.3|969.8|968.1|967.8|63794
1693986900000|2023-09-06 07:55:00|968.8|969.1|969|968.8|969.2|969.1|967.6|967.1|27822
1693987200000|2023-09-06 08:00:00|968.9|968.7|968.9|968.7|969.2|968.8|967.6|967.3|23974
1693987500000|2023-09-06 08:05:00|969|968.9|972.4|972.2|972.5|972.2|968.9|968.6|19567
1693987800000|2023-09-06 08:10:00|972.3|972.1|972.4|972|973|972.7|971.6|971.3|20473
1693988100000|2023-09-06 08:15:00|972.3|971.9|970.2|969.9|973|972.8|970|969.7|16173
1693988400000|2023-09-06 08:20:00|970.1|969.7|968.4|968.1|970.5|970.1|968.2|967.9|32728
1693988700000|2023-09-06 08:25:00|968.5|968.2|968.9|968.5|969|968.6|968.1|967.7|19830
1693989000000|2023-09-06 08:30:00|968.8|968.6|970.2|969.8|970.2|969.8|968.3|967.9|24568
1693989300000|2023-09-06 08:35:00|970.1|969.9|969.2|968.9|970.4|970.1|969.2|968.9|14267
1693989600000|2023-09-06 08:40:00|969|968.8|968.5|968.3|969|968.8|967.8|967.5|17477
1693989900000|2023-09-06 08:45:00|968.8|968.4|965.8|965.4|968.8|968.4|965.6|965.3|26555
1693990200000|2023-09-06 08:50:00|965.7|965.3|965.1|964.8|966.9|966.6|964.6|964.4|46236
1693990500000|2023-09-06 08:55:00|965|964.7|965.7|965.6|965.9|965.7|965|964.7|14275
1693990800000|2023-09-06 09:00:00|965.6|965.5|967.1|966.8|967.6|967.3|965.4|965.1|23073
1693991100000|2023-09-06 09:05:00|967|966.7|964.5|964.2|967.5|967.4|964.4|964.1|15272
1693991400000|2023-09-06 09:10:00|964.4|964|963.6|963.3|964.6|964.3|963.4|963.1|22792
1693991700000|2023-09-06 09:15:00|963.7|963.4|965.6|965.3|965.7|965.3|963.6|963.3|35683
1693992000000|2023-09-06 09:20:00|965.8|965.4|965.1|964.8|966.2|965.9|964.6|964.4|40786
1693992300000|2023-09-06 09:25:00|965.6|964.9|965.3|965.1|966|965.9|964.6|964.3|24392
1693992600000|2023-09-06 09:30:00|965.2|965|965.5|965.2|966.4|966.2|965.2|965|16248
1693992900000|2023-09-06 09:35:00|965.4|965.1|964.3|964.1|965.6|965.2|964|963.7|33094
1693993200000|2023-09-06 09:40:00|964.4|964.2|961.3|961|964.4|964.2|960.7|960.3|43280
1693993500000|2023-09-06 09:45:00|961.5|961.1|961.6|961.3|962.7|962.4|961.3|961|45795
1693993800000|2023-09-06 09:50:00|961.7|961.2|961.4|961.1|962.4|962.1|961.2|961.1|33810
1693994100000|2023-09-06 09:55:00|961.5|961.2|961.4|961.2|962.2|962|961.2|961|21099
1693994400000|2023-09-06 10:00:00|961.2|961.1|961.2|960.9|961.4|961.2|960.7|960.4|15808
1693994700000|2023-09-06 10:05:00|961.1|960.8|961.1|960.9|961.6|961.3|960.6|960.3|51085
1693995000000|2023-09-06 10:10:00|961|960.7|962.8|962.5|962.9|962.6|960.9|960.6|26278
1693995300000|2023-09-06 10:15:00|962.9|962.6|961.5|961.4|962.9|962.6|961.3|961|21864
1693995600000|2023-09-06 10:20:00|961.4|961.3|960.6|960.3|961.5|961.3|959.8|959.6|51808
1693995900000|2023-09-06 10:25:00|960.5|960.2|959.4|959.1|960.5|960.2|959|958.8|113896
1693996200000|2023-09-06 10:30:00|959.5|959.2|959.5|959.1|960.5|960.2|959.1|958.9|23157
1693996500000|2023-09-06 10:35:00|959.4|959|959.1|958.8|959.7|959.4|958.3|958.1|64859
1693996800000|2023-09-06 10:40:00|959.2|959|959.2|958.9|959.5|959.2|958.8|958.6|20821
1693997100000|2023-09-06 10:45:00|959.1|958.8|959|958.9|959.4|959.2|958.9|958.7|33058
1693997400000|2023-09-06 10:50:00|959.1|959|959.2|959|959.8|959.5|959.1|958.9|41487
1693997700000|2023-09-06 10:55:00|959.1|958.9|958.2|957.8|959.1|959|956.9|956.8|80062
1693998000000|2023-09-06 11:00:00|958.3|958|957.6|957.3|959|958.8|957.5|957.1|21293
1693998300000|2023-09-06 11:05:00|957.5|957.2|957.2|957|957.7|957.3|956.6|956.3|18163
1693998600000|2023-09-06 11:10:00|957.3|957.1|958.2|958|958.3|958|957.2|957|16561
1693998900000|2023-09-06 11:15:00|958.3|958.1|957.3|957|958.4|958.2|956.5|956.2|22292
1693999200000|2023-09-06 11:20:00|957.2|956.9|954.7|954.4|957.3|957.1|954.7|954.4|40837
1693999500000|2023-09-06 11:25:00|954.6|954.3|954.9|954.7|955.1|954.8|954|953.7|35581
1693999800000|2023-09-06 11:30:00|954.7|954.5|954.2|953.9|955.2|954.8|953.8|953.4|41791
1694000100000|2023-09-06 11:35:00|954.1|954|952.4|952.1|954.1|954|952.3|952|42490
1694000400000|2023-09-06 11:40:00|952.3|952|952.1|951.8|952.7|952.3|951.9|951.5|40498
1694000700000|2023-09-06 11:45:00|952.2|951.7|953.3|953.1|953.3|953.1|951.4|951|22373
1694001000000|2023-09-06 11:50:00|953.4|953.3|953.4|953.1|954.2|953.9|952.8|952.5|26593
1694001300000|2023-09-06 11:55:00|953.3|953.3|954.1|953.9|954.1|953.9|952.8|952.5|36227
1694001600000|2023-09-06 12:00:00|954|953.4|953.5|953.2|954.2|954.1|952.8|952.5|40078
1694001900000|2023-09-06 12:05:00|953.6|953.3|952.9|952.6|953.6|953.3|952.3|952|43683
1694002200000|2023-09-06 12:10:00|953|952.5|951.9|951.6|953.3|953|951.9|951.6|47137
1694002500000|2023-09-06 12:15:00|951.8|951.5|953.2|952.8|953.3|953|951.6|951.5|33445
1694002800000|2023-09-06 12:20:00|953.1|952.7|953.6|953.3|954.2|954|953|952.7|35140
1694003100000|2023-09-06 12:25:00|953.5|952.8|953|952.6|953.6|953.1|952.1|951.8|33749
1694003400000|2023-09-06 12:30:00|952.8|952.4|952.1|951.8|953|952.7|951.7|951.4|20122
1694003700000|2023-09-06 12:35:00|952|951.7|952.1|951.8|952.2|951.8|951.3|951.1|33895
1694004000000|2023-09-06 12:40:00|952|951.7|952.9|952.6|953.4|953.1|951.9|951.7|37621
1694004300000|2023-09-06 12:45:00|952.8|952.5|956.9|956.6|956.9|956.7|952.7|952.4|51053
1694004600000|2023-09-06 12:50:00|956.8|956.4|958|957.7|958.6|958.2|956.6|956.3|43863
1694004900000|2023-09-06 12:55:00|958.2|957.9|958.9|958.7|959.3|959|957.7|957.4|11166
1694005200000|2023-09-06 13:00:00|959|958.8|958.4|958.1|959.5|959.4|958|957.7|28403
1694005500000|2023-09-06 13:05:00|958.5|958.2|958.9|958.8|959|958.8|957.9|957.6|19498
1694005800000|2023-09-06 13:10:00|959|958.7|958.7|958.5|959.9|959.7|958.7|958.4|42017
1694006100000|2023-09-06 13:15:00|959|958.6|958.4|958.1|959|958.8|957.5|957.3|10141
1694006400000|2023-09-06 13:20:00|958.3|958|957.5|957.3|958.6|958.3|956.5|956.2|18240
1694006700000|2023-09-06 13:25:00|957.4|957.2|956.1|956|957.5|957.4|956.1|955.9|9299
1694007000000|2023-09-06 13:30:00|956.6|956.4|960|959.7|960|959.7|956|955.6|21387
1694007300000|2023-09-06 13:35:00|959.9|959.6|960.3|960|961.2|961|959.3|959|22072
1694007600000|2023-09-06 13:40:00|960.2|959.9|961.2|960.9|961.8|961.6|960.1|959.7|40110
1694007900000|2023-09-06 13:45:00|961.5|961|961.3|961|961.8|961.5|960.7|960.4|33603
1694008200000|2023-09-06 13:50:00|961.4|961.1|960.3|960|961.8|961.6|959.7|959.4|26719
1694008500000|2023-09-06 13:55:00|960.2|959.9|960.8|960.5|961.7|961.5|959.9|959.6|18961
1694008800000|2023-09-06 14:00:00|960.6|960.2|962.5|962.2|963.2|962.8|960|959.7|36125
1694009100000|2023-09-06 14:05:00|962.6|962.3|962.6|962.3|963.5|963.2|962.3|962|41125
1694009400000|2023-09-06 14:10:00|962.5|962.4|961.8|961.4|963|962.8|961.3|961.1|30769
1694009700000|2023-09-06 14:15:00|961.7|961.3|962.2|961.9|962.6|962.4|961.2|960.9|31962
1694010000000|2023-09-06 14:20:00|962.3|962|959.1|958.9|962.3|962.1|959.1|958.8|36206
1694010300000|2023-09-06 14:25:00|959|958.8|956.1|955.7|959.5|959.3|956|955.7|19019
1694010600000|2023-09-06 14:30:00|956|955.8|957.9|957.7|958|957.8|955.9|955.7|20741
1694010900000|2023-09-06 14:35:00|958|957.8|957.7|957.5|958.4|958.1|957.5|957.2|17776
1694011200000|2023-09-06 14:40:00|957.8|957.6|958.3|958|958.7|958.4|957.5|957.3|35432
1694011500000|2023-09-06 14:45:00|958.4|958.1|956.7|956.5|958.6|958.4|956.5|956.2|21273
1694011800000|2023-09-06 14:50:00|956.8|956.4|957.6|957.5|957.8|957.5|956.7|956.4|17469
1694012100000|2023-09-06 14:55:00|957.5|957.4|959.5|959.2|960|959.8|956.9|956.6|44446
1694012400000|2023-09-06 15:00:00|959.6|959.3|959.5|959.4|959.8|959.6|958.9|958.7|70741
1694012700000|2023-09-06 15:05:00|959.4|959.2|959.2|959|960.1|960|958.9|958.7|73907
1694013000000|2023-09-06 15:10:00|959.1|958.9|959.1|958.9|959.5|959.3|958.4|958.3|114739
1694013300000|2023-09-06 15:15:00|959.3|959|957.7|957.5|959.3|959.2|957.5|957.3|74762
1694013600000|2023-09-06 15:20:00|957.9|957.6|957.1|956.9|957.9|957.7|956.2|956|85614
1694013900000|2023-09-06 15:25:00|957.2|957|958.2|958|958.7|958.6|957.1|956.9|114384
1694070000000|2023-09-07 07:00:00|954.7|952.1|958.7|958.2|959.7|959.3|953.1|952.1|47342
1694070300000|2023-09-07 07:05:00|958.6|958.1|959.9|959.4|960.7|960.1|957.4|956.8|56703
1694070600000|2023-09-07 07:10:00|959.8|959.1|957.2|956.8|959.8|959.1|955.5|955|42923
1694070900000|2023-09-07 07:15:00|957.3|956.9|958.7|958.3|961.3|960.9|956.5|956|27719
1694071200000|2023-09-07 07:20:00|958.5|958|955.2|954.9|958.5|958|954.9|954.5|27417
1694071500000|2023-09-07 07:25:00|955.4|955|955.5|955.2|956.3|956|953.7|953.3|36651
1694071800000|2023-09-07 07:30:00|955.6|955.1|956.7|956.3|957.1|956.6|954.7|954.4|29023
1694072100000|2023-09-07 07:35:00|956.6|956.2|955.7|955.4|956.9|956.7|955.2|955|31718
1694072400000|2023-09-07 07:40:00|955.8|955.5|958.8|958.4|959|958.6|955.5|955.2|21820
1694072700000|2023-09-07 07:45:00|958.6|958.3|958.2|957.9|959.2|958.9|957.4|957|20131
1694073000000|2023-09-07 07:50:00|958.1|957.6|960.3|960|960.7|960.5|957.8|957.6|50776
1694073300000|2023-09-07 07:55:00|960.2|959.8|961.5|961.3|961.7|961.4|959.8|959.5|80413
1694073600000|2023-09-07 08:00:00|961.3|961.1|961.7|961.4|961.9|961.6|960.2|960|54432
1694073900000|2023-09-07 08:05:00|961.6|961.3|961.7|961.5|963|962.7|961.3|961|46231
1694074200000|2023-09-07 08:10:00|961.9|961.6|960.9|960.6|961.9|961.7|960.2|960|38308
1694074500000|2023-09-07 08:15:00|961.2|960.7|962|961.7|963.1|962.9|961.2|960.7|55554
1694074800000|2023-09-07 08:20:00|961.9|961.6|958.6|958.3|961.9|961.6|958.1|957.9|45728
1694075100000|2023-09-07 08:25:00|958.5|958.2|958.2|957.8|959.2|958.9|957|956.8|24616
1694075400000|2023-09-07 08:30:00|957.9|957.9|957.2|956.9|958.7|958.4|956.8|956.6|22756
1694075700000|2023-09-07 08:35:00|957.3|956.8|956.4|956|957.4|957|956|955.6|23607
1694076000000|2023-09-07 08:40:00|956.3|955.9|957.2|956.9|957.2|957|956.1|955.8|10976
1694076300000|2023-09-07 08:45:00|957.1|956.8|959.6|959.4|959.7|959.4|957.1|956.8|31817
1694076600000|2023-09-07 08:50:00|959.5|959.3|961.1|960.8|961.4|961.1|959.4|959.1|55714
1694076900000|2023-09-07 08:55:00|961.3|961|962.5|962.3|962.7|962.4|960.6|960.3|35142
1694077200000|2023-09-07 09:00:00|962.7|962.4|963.1|962.7|964.2|963.9|962.6|962.3|12691
1694077500000|2023-09-07 09:05:00|963|962.8|963.1|962.8|963.5|963.2|962.4|962.1|27317
1694077800000|2023-09-07 09:10:00|963|962.7|962.9|962.7|963.6|963.3|962.6|962.3|49745
1694078100000|2023-09-07 09:15:00|963|962.6|962.5|962.4|963.5|963.2|962.4|962.1|8889
1694078400000|2023-09-07 09:20:00|962.1|961.7|962.5|962.2|963|962.7|962|961.7|11358
1694078700000|2023-09-07 09:25:00|962.4|962.3|962.4|962.2|962.8|962.6|962.2|962|14726
1694079000000|2023-09-07 09:30:00|962.6|962.3|962|961.8|963|962.8|962|961.7|11986
1694079300000|2023-09-07 09:35:00|961.9|961.9|962|961.8|962.5|962.3|961.9|961.7|21279
1694079600000|2023-09-07 09:40:00|962.1|961.9|960.8|960.5|962.1|961.9|960.6|960.3|18791
1694079900000|2023-09-07 09:45:00|960.9|960.6|959.1|958.7|960.9|960.6|958.9|958.5|8603
1694080200000|2023-09-07 09:50:00|959|958.8|958.6|958.3|959.1|958.8|957.1|956.8|25121
1694080500000|2023-09-07 09:55:00|958.5|958.2|958.8|958.6|959.8|959.5|958.3|958.2|27437
1694080800000|2023-09-07 10:00:00|959|958.7|959.2|959|959.7|959.4|958.8|958.6|9815
1694081100000|2023-09-07 10:05:00|959.3|959.1|958.6|958.4|959.3|959.1|958.5|958.4|13869
1694081400000|2023-09-07 10:10:00|958.5|958.3|958.7|958.5|958.7|958.5|958.1|957.8|5870
1694081700000|2023-09-07 10:15:00|958.6|958.4|959.3|959|959.3|959.2|958.5|958.4|5965
1694082000000|2023-09-07 10:20:00|959.5|959.1|959.5|959.2|960.4|960.1|959.1|958.8|14503
1694082300000|2023-09-07 10:25:00|959.4|959.1|959.5|959.2|959.8|959.6|959|958.8|23079
1694082600000|2023-09-07 10:30:00|959.4|959.1|958.3|958.1|959.4|959.1|957.7|957.5|6388
1694082900000|2023-09-07 10:35:00|958.2|957.9|958.9|958.6|958.9|958.6|957.9|957.6|13698
1694083200000|2023-09-07 10:40:00|959|958.7|959.2|959|959.5|959.2|958.8|958.6|12562
1694083500000|2023-09-07 10:45:00|959.1|958.8|959.5|959.2|959.5|959.2|958.6|958.4|11053
1694083800000|2023-09-07 10:50:00|959.4|959.3|959.4|959.1|959.7|959.4|958.8|958.5|12749
1694084100000|2023-09-07 10:55:00|959.3|959|958.9|958.6|959.5|959.2|958.4|958.1|8029
1694084400000|2023-09-07 11:00:00|958.8|958.5|958.1|957.9|958.9|958.5|957.9|957.7|4893
1694084700000|2023-09-07 11:05:00|958|957.8|956.7|956.4|958.2|957.9|956.6|956.4|10741
1694085000000|2023-09-07 11:10:00|956.8|956.5|956.2|956|956.9|956.6|955.9|955.6|23965
1694085300000|2023-09-07 11:15:00|956.1|955.9|955.8|955.5|956.3|956.1|955.2|955|16779
1694085600000|2023-09-07 11:20:00|955.7|955.6|955.3|955|956.2|955.9|955.2|955|26362
1694085900000|2023-09-07 11:25:00|955.2|955.1|954.4|954.1|955.7|955.4|954.1|953.8|11325
1694086200000|2023-09-07 11:30:00|954.3|954|954.5|954.2|954.8|954.5|954|953.7|16222
1694086500000|2023-09-07 11:35:00|954.6|954.3|954.8|954.6|954.9|954.6|954.1|954|7967
1694086800000|2023-09-07 11:40:00|954.7|954.5|955.4|955.2|955.5|955.3|954.5|954.3|18779
1694087100000|2023-09-07 11:45:00|955.5|955.3|955.5|955.2|956.5|956.3|954.8|954.6|13154
1694087400000|2023-09-07 11:50:00|955.6|955.3|955.8|955.6|956.3|956.1|955.6|955.3|18918
1694087700000|2023-09-07 11:55:00|955.7|955.5|956.2|956|956.8|956.6|955.7|955.5|20298
1694088000000|2023-09-07 12:00:00|956.3|956.1|955.6|955.4|956.3|956.2|955.6|955.4|24327
1694088300000|2023-09-07 12:05:00|955.5|955.3|956.9|956.6|957.6|957.3|955.5|955.3|14661
1694088600000|2023-09-07 12:10:00|957|956.7|959|958.7|959.3|959.1|956.8|956.6|48019
1694088900000|2023-09-07 12:15:00|958.9|958.6|960.4|960.2|960.5|960.3|958.1|957.9|34262
1694089200000|2023-09-07 12:20:00|960.3|959.9|960.1|959.9|960.8|960.5|959.7|959.5|27562
1694089500000|2023-09-07 12:25:00|960.4|960|960.9|960.6|960.9|960.6|960|959.7|34551
1694089800000|2023-09-07 12:30:00|960.5|960.5|960.5|960.2|960.8|960.6|959.3|959|41389
1694090100000|2023-09-07 12:35:00|960.4|960.3|960.2|960.1|960.9|960.7|959.7|959.4|43448
1694090400000|2023-09-07 12:40:00|960.3|960|960.6|960.4|960.7|960.4|959.8|959.6|9305
1694090700000|2023-09-07 12:45:00|960.5|960.3|960.2|960|960.8|960.5|959.8|959.5|35613
1694091000000|2023-09-07 12:50:00|960.3|959.8|959.4|959.2|960.3|960.1|959.3|959.2|16608
1694091300000|2023-09-07 12:55:00|959.3|959.1|959.8|959.5|960.6|960.4|959|958.7|29471
1694091600000|2023-09-07 13:00:00|959.7|959.4|959.3|959.1|959.8|959.6|958.9|958.7|25865
1694091900000|2023-09-07 13:05:00|959.4|959.2|960.5|960.2|960.5|960.4|959.2|959|10619
1694092200000|2023-09-07 13:10:00|960.4|960.3|961|960.7|962.3|962|960.3|960|31687
1694092500000|2023-09-07 13:15:00|960.9|960.6|962|961.9|962.2|962|960.8|960.6|23935
1694092800000|2023-09-07 13:20:00|961.8|961.5|960.9|960.7|961.9|961.6|960.9|960.7|21232
1694093100000|2023-09-07 13:25:00|961|960.6|962.2|962|962.7|962.5|960.9|960.6|22397
1694093400000|2023-09-07 13:30:00|962.1|961.9|964.6|964.4|965.6|965.4|962|961.8|71826
1694093700000|2023-09-07 13:35:00|964.5|964.3|963.2|962.9|964.8|964.5|962.4|962.2|37039
1694094000000|2023-09-07 13:40:00|963.1|962.8|963.2|962.9|964.4|964.2|962.6|962.3|44949
1694094300000|2023-09-07 13:45:00|963.1|963|961.5|961.2|963.2|963|961.2|961|32105
1694094600000|2023-09-07 13:50:00|961.4|961.1|960.5|960.2|962.1|961.8|960.1|960|20180
1694094900000|2023-09-07 13:55:00|960.4|960.1|959.1|958.9|960.6|960.3|959.1|958.9|24005
1694095200000|2023-09-07 14:00:00|959|958.8|958.7|958.5|959.4|959.1|957.9|957.7|53540
1694095500000|2023-09-07 14:05:00|958.8|958.4|958.8|958.6|959.2|959|958.3|958.1|25853
1694095800000|2023-09-07 14:10:00|958.9|958.5|957.4|957.1|959.7|959.5|956.8|956.6|51916
1694096100000|2023-09-07 14:15:00|957.3|957|955.7|955.5|958.1|957.9|955.4|955.2|43333
1694096400000|2023-09-07 14:20:00|955.8|955.6|957.1|956.9|957.2|956.9|955.4|955.2|31583
1694096700000|2023-09-07 14:25:00|957.2|956.3|956.9|956.7|957.7|957.4|956.6|956.3|15148
1694097000000|2023-09-07 14:30:00|956.8|956.6|956.3|956.1|956.9|956.6|955.7|955.6|35969
1694097300000|2023-09-07 14:35:00|956.2|956|958.3|958.1|958.5|958.2|956|955.9|24646
1694097600000|2023-09-07 14:40:00|958.4|958.2|959.2|959|959.5|959.3|958.4|958.2|26220
1694097900000|2023-09-07 14:45:00|959.3|958.9|958|957.8|960|959.9|957.9|957.8|56986
1694098200000|2023-09-07 14:50:00|957.9|957.7|957.7|957.5|958.3|958|957.4|957.2|22653
1694098500000|2023-09-07 14:55:00|957.5|957.4|958.1|957.8|958.3|958.1|957.1|956.9|28038
1694098800000|2023-09-07 15:00:00|958|957.7|958|957.8|958.6|958.4|957.9|957.7|31485
1694099100000|2023-09-07 15:05:00|958.1|957.9|957.5|957.4|958.1|958|956.7|956.6|28333
1694099400000|2023-09-07 15:10:00|957.4|957.3|957.2|957|958.1|958|957.1|957|53525
1694099700000|2023-09-07 15:15:00|957.3|957.1|957.6|957.4|957.7|957.6|956.8|956.7|44682
1694100000000|2023-09-07 15:20:00|957.5|957.3|957.5|957.3|957.8|957.7|957.2|957|78130
1694100300000|2023-09-07 15:25:00|957.4|957.4|958.3|958.1|958.7|958.6|957.4|957.3|66559
1694156400000|2023-09-08 07:00:00|960.5|959.2|963.7|963.2|967.4|966.4|960.5|959.2|63564
1694156700000|2023-09-08 07:05:00|964.5|963.3|964.6|964.2|965.6|965.2|963.7|963.2|17612
1694157000000|2023-09-08 07:10:00|964.8|964.3|963.3|963.1|965.9|965.6|963.3|963|37212
1694157300000|2023-09-08 07:15:00|963.2|962.8|963.4|963|963.4|963.1|960.8|960.4|20432
1694157600000|2023-09-08 07:20:00|963.3|963.1|964.7|964.3|965|964.6|963.1|962.8|21139
1694157900000|2023-09-08 07:25:00|964.6|964.2|962.8|962.5|964.6|964.2|962.2|961.9|20999
1694158200000|2023-09-08 07:30:00|962.7|962.6|963.2|962.8|963.4|963.1|962.3|962.1|11524
1694158500000|2023-09-08 07:35:00|963.1|962.7|964.1|963.9|964.1|963.9|962.3|962.1|14888
1694158800000|2023-09-08 07:40:00|964.4|964.1|965|964.7|965.3|965.1|964.3|964.1|68398
1694159100000|2023-09-08 07:45:00|964.9|964.6|966.2|966|966.2|966|963.7|963.5|46019
1694159400000|2023-09-08 07:50:00|966.1|965.9|967.1|967|967.6|967.3|965.7|965.5|36482
1694159700000|2023-09-08 07:55:00|967|966.9|967.3|967.1|968.2|968.1|967|966.8|31501
1694160000000|2023-09-08 08:00:00|967.5|967.3|966.2|965.9|968|967.7|965.5|965.2|28853
1694160300000|2023-09-08 08:05:00|966.1|966|966.2|965.9|967.3|967.1|966.1|965.8|18005
1694160600000|2023-09-08 08:10:00|966.1|965.8|964.6|964.5|966.2|966|964.6|964.4|21258
1694160900000|2023-09-08 08:15:00|964.4|964.1|961.9|961.7|964.4|964.1|961.9|961.7|17827
1694161200000|2023-09-08 08:20:00|961.8|961.6|962.6|962.4|964.1|963.7|961.3|961.1|60839
1694161500000|2023-09-08 08:25:00|962.7|962.5|963.6|963.3|964.4|964.1|962.1|962|32022
1694161800000|2023-09-08 08:30:00|963.4|963.1|961.4|961.2|963.6|963.3|961.3|961.2|21573
1694162100000|2023-09-08 08:35:00|961.3|961.3|961.9|961.7|961.9|961.7|960.1|959.8|46212
1694162400000|2023-09-08 08:40:00|962|961.8|962.9|962.7|963.3|963.1|961.2|960.9|49421
1694162700000|2023-09-08 08:45:00|962.8|962.6|961.4|961.2|962.8|962.6|960.9|960.8|25514
1694163000000|2023-09-08 08:50:00|961.5|961.4|961.9|961.7|962.4|962.1|961|960.8|19389
1694163300000|2023-09-08 08:55:00|962.1|961.8|960.5|960.2|962.1|961.8|960.3|960.1|28031
1694163600000|2023-09-08 09:00:00|960.4|960.1|956.5|956.2|960.5|960.3|955.7|955.5|85259
1694163900000|2023-09-08 09:05:00|956.6|956.3|956.4|956.1|956.6|956.3|954.8|954.4|24903
1694164200000|2023-09-08 09:10:00|956.3|956|956.4|956.1|957.7|957.4|956.1|955.8|29545
1694164500000|2023-09-08 09:15:00|956.3|956|954.8|954.5|956.4|956.1|954.6|954.3|19980
1694164800000|2023-09-08 09:20:00|955.2|954.6|955.6|955.3|956.3|955.9|955|954.6|13772
1694165100000|2023-09-08 09:25:00|955.5|955.4|954.1|953.8|956.2|955.8|953.5|953.3|24458
1694165400000|2023-09-08 09:30:00|954|953.7|955.7|955.4|955.7|955.5|953.4|953.3|37682
1694165700000|2023-09-08 09:35:00|955.8|955.5|955.2|954.9|955.8|955.5|954.4|954.2|20341
1694166000000|2023-09-08 09:40:00|955.1|955|955.7|955.4|956.2|955.9|954.6|954.3|33815
1694166300000|2023-09-08 09:45:00|955.6|955.5|958.3|958|958.6|958.4|955.1|954.8|22113
1694166600000|2023-09-08 09:50:00|958.4|958.1|956.2|956|958.4|958.1|955.9|955.7|22590
1694166900000|2023-09-08 09:55:00|956.3|956.1|954.7|954.4|956.7|956.4|954.3|954|25089
1694167200000|2023-09-08 10:00:00|954.6|954.3|953.7|953.4|955|954.6|953.5|953.1|21022
1694167500000|2023-09-08 10:05:00|953.8|953.5|955.5|955.2|955.6|955.3|953.3|953|24330
1694167800000|2023-09-08 10:10:00|955.9|955.3|956.3|956|956.8|956.6|955.7|955.2|21079
1694168100000|2023-09-08 10:15:00|956.2|955.9|957.9|957.6|958.1|957.8|955.4|955.1|28342
1694168400000|2023-09-08 10:20:00|957.6|957.4|958.5|958.3|959|958.6|957.6|957.2|21675
1694168700000|2023-09-08 10:25:00|958.6|958.6|958.8|958.5|959|958.8|958.2|957.9|12216
1694169000000|2023-09-08 10:30:00|958.7|958.4|958.7|958.4|958.8|958.5|957.7|957.4|10388
1694169300000|2023-09-08 10:35:00|958.8|958.5|959.3|959|959.8|959.6|958.3|958.1|20333
1694169600000|2023-09-08 10:40:00|959.2|959.1|958.9|958.7|960|959.7|958.8|958.7|13652
1694169900000|2023-09-08 10:45:00|958.8|958.6|958.1|957.9|958.8|958.6|957.4|957.2|11868
1694170200000|2023-09-08 10:50:00|958|957.8|959.9|959.7|960.1|960|957.9|957.7|19047
1694170500000|2023-09-08 10:55:00|959.7|959.6|959.8|959.6|960.2|960|959.3|959.1|15839
1694170800000|2023-09-08 11:00:00|960.4|960.2|958.7|958.4|960.7|960.4|958.7|958.4|23800
1694171100000|2023-09-08 11:05:00|958.6|958.5|960.9|960.6|960.9|960.6|958.6|958.4|7172
1694171400000|2023-09-08 11:10:00|960.8|960.3|959|958.7|960.9|960.4|959|958.7|8602
1694171700000|2023-09-08 11:15:00|958.9|958.6|959.3|959.1|959.8|959.5|958.8|958.5|15409
1694172000000|2023-09-08 11:20:00|959.2|959.4|958.5|958.3|960|959.7|958.4|958.3|7740
1694172300000|2023-09-08 11:25:00|958.6|958.4|957.2|957|958.8|958.5|957.1|957|17844
1694172600000|2023-09-08 11:30:00|957.1|956.9|957.1|956.8|957.7|957.5|956.7|956.4|7288
1694172900000|2023-09-08 11:35:00|957|956.7|956.1|955.9|957.5|957.3|955.8|955.6|16326
1694173200000|2023-09-08 11:40:00|956.3|956|956.7|956.4|956.9|956.6|955.5|955.2|14379
1694173500000|2023-09-08 11:45:00|956.6|956.2|956.8|956.7|956.9|956.7|955.9|955.7|14892
1694173800000|2023-09-08 11:50:00|957|956.8|957.7|957.4|958|957.8|956.7|956.4|13564
1694174100000|2023-09-08 11:55:00|957.6|957.2|957.9|957.7|958.2|958|957.4|957.1|15011
1694174400000|2023-09-08 12:00:00|957.8|957.8|958.4|958.1|958.5|958.4|957.8|957.6|24453
1694174700000|2023-09-08 12:05:00|958.3|958.2|959.7|959.4|959.9|959.6|958.3|958.2|8925
1694175000000|2023-09-08 12:10:00|959.6|959.3|960.4|960.2|960.5|960.3|958.9|958.7|25562
1694175300000|2023-09-08 12:15:00|960.5|960.3|961|960.8|961.1|960.9|960.1|959.9|42408
1694175600000|2023-09-08 12:20:00|961.2|961|959.8|959.5|961.3|961|959.7|959.5|32685
1694175900000|2023-09-08 12:25:00|959.9|959.6|960.5|960.3|960.7|960.4|959.5|959.4|14382
1694176200000|2023-09-08 12:30:00|960.6|960.2|961.4|961.2|961.4|961.2|960.4|960.2|29900
1694176500000|2023-09-08 12:35:00|961.2|961.1|960.9|960.8|962.1|961.9|960.9|960.8|33710
1694176800000|2023-09-08 12:40:00|960.8|960.7|961.5|961.3|961.7|961.4|960.8|960.6|19321
1694177100000|2023-09-08 12:45:00|961.8|961.4|962.6|962.4|963.4|963.2|961.7|961.2|29076
1694177400000|2023-09-08 12:50:00|962.5|962.3|962|961.8|962.5|962.3|961.8|961.5|24919
1694177700000|2023-09-08 12:55:00|962.1|961.9|961.9|961.7|962.2|961.9|961.1|961|48844
1694178000000|2023-09-08 13:00:00|962|961.8|963|962.7|963|962.8|961.7|961.5|7461
1694178300000|2023-09-08 13:05:00|963.1|962.8|962.3|962.1|963.1|962.8|961.6|961.4|27448
1694178600000|2023-09-08 13:10:00|962.2|962|961.9|961.6|962.8|962.5|961.4|961.1|13001
1694178900000|2023-09-08 13:15:00|961.8|961.7|962.2|961.9|962.8|962.6|961.7|961.5|19376
1694179200000|2023-09-08 13:20:00|962.3|962|961.5|961.2|962.7|962.4|961.4|961.1|17297
1694179500000|2023-09-08 13:25:00|961.6|961.3|962.1|961.8|962.9|962.6|961.1|961|17046
1694179800000|2023-09-08 13:30:00|962|961.4|960.8|960.6|962.8|962.6|959.9|959.6|31462
1694180100000|2023-09-08 13:35:00|960.9|960.7|958.6|958.3|961.7|961.4|958.5|958.2|46994
1694180400000|2023-09-08 13:40:00|958.5|958.5|958.8|958.5|959.7|959.4|958.2|957.9|28177
1694180700000|2023-09-08 13:45:00|958.9|958.6|959|958.8|959|958.8|957|956.8|29725
1694181000000|2023-09-08 13:50:00|959.1|959.1|957.8|957.5|959.4|959.2|957.5|957.4|55389
1694181300000|2023-09-08 13:55:00|957.7|957.4|960.3|960|960.4|960.1|957.3|957.1|35898
1694181600000|2023-09-08 14:00:00|960.4|960.1|962.4|962.1|962.4|962.1|960.2|960.1|16437
1694181900000|2023-09-08 14:05:00|962.5|962.2|962.6|962.5|963.9|963.8|962.4|962.2|33075
1694182200000|2023-09-08 14:10:00|962.7|962.6|963.3|963|963.8|963.6|962.5|962.3|17833
1694182500000|2023-09-08 14:15:00|963.4|963.1|961.7|961.4|963.6|963.3|961.5|961.2|41644
1694182800000|2023-09-08 14:20:00|961.6|961.5|962.3|962.1|962.9|962.6|961.5|961.4|28615
1694183100000|2023-09-08 14:25:00|962.4|962|962.7|962.5|963.1|962.9|962.1|962|24650
1694183400000|2023-09-08 14:30:00|962.6|962.3|961.7|961.5|963|962.7|961|960.9|37940
1694183700000|2023-09-08 14:35:00|961.8|961.4|962.2|962.1|963|962.9|961.7|961.4|29698
1694184000000|2023-09-08 14:40:00|962|961.9|962.7|962.4|962.7|962.5|962|961.8|24198
1694184300000|2023-09-08 14:45:00|962.6|962.3|962.6|962.4|962.7|962.5|961.8|961.7|30457
1694184600000|2023-09-08 14:50:00|962.7|962.5|964.5|964.3|964.7|964.4|962.7|962.5|94105
1694184900000|2023-09-08 14:55:00|964.4|964.2|965.1|964.9|965.4|965.1|964.2|963.9|52620
1694185200000|2023-09-08 15:00:00|965|964.8|965.6|965.4|966.4|966.2|964.9|964.8|47740
1694185500000|2023-09-08 15:05:00|965.8|965.5|964.9|964.7|966.3|966|964.7|964.5|52496
1694185800000|2023-09-08 15:10:00|964.8|964.6|965.1|965|965.3|965.1|964.7|964.6|44253
1694186100000|2023-09-08 15:15:00|965|964.9|964.5|964.3|965.2|965.1|964.4|964.3|49351
1694186400000|2023-09-08 15:20:00|964.4|964.2|965|964.9|965|964.9|964.1|964|48898
1694186700000|2023-09-08 15:25:00|964.8|964.7|965.3|965|965.3|965|964.5|964.3|42814
1694415600000|2023-09-11 07:00:00|974.7|973.5|976.2|975.5|978|977.5|973.9|973.1|36117
1694415900000|2023-09-11 07:05:00|975.9|975.6|979.3|978.9|979.8|979.5|975.9|975.4|29188
1694416200000|2023-09-11 07:10:00|979.2|978.8|984.4|984.2|985.9|985.5|978.7|978.4|90284
1694416500000|2023-09-11 07:15:00|984.6|984.4|988.1|987.9|988.6|988.2|983.4|983.1|59517
1694416800000|2023-09-11 07:20:00|988.2|987.8|987.8|987.4|989.2|988.9|987|986.7|84436
1694417100000|2023-09-11 07:25:00|988|987.5|988.7|988.3|989.7|989.5|987.3|987.1|70064
1694417400000|2023-09-11 07:30:00|989|988.4|989.1|988.7|989.5|989.1|988.2|987.9|72446
1694417700000|2023-09-11 07:35:00|989.2|988.8|988.3|987.9|989.7|989.5|987.2|986.9|92982
1694418000000|2023-09-11 07:40:00|988.2|988|987.7|987.5|988.7|988.3|986.3|986|42761
1694418300000|2023-09-11 07:45:00|987.8|987.6|987.5|987.2|988.9|988.5|985.6|985.3|103783
1694418600000|2023-09-11 07:50:00|987.4|987.3|991.2|991.1|992.6|992.3|987.2|987.1|70350
1694418900000|2023-09-11 07:55:00|991.1|991|990.9|990.5|992|991.7|989.9|989.8|69778
1694419200000|2023-09-11 08:00:00|990.8|990.6|991.7|991.3|992|991.8|990.4|990.1|40879
1694419500000|2023-09-11 08:05:00|991.6|991|991.4|991.3|991.9|991.6|990.8|990.5|69450
1694419800000|2023-09-11 08:10:00|991.2|991.2|990.6|990.4|991.6|991.4|989.6|989.5|54651
1694420100000|2023-09-11 08:15:00|990.7|990|989.8|989.6|990.8|990.2|988.4|988.2|45068
1694420400000|2023-09-11 08:20:00|990|989.8|988.4|988.1|990.7|990.5|988.2|988|41003
1694420700000|2023-09-11 08:25:00|988.3|988.3|988.5|988.2|988.9|988.6|986.3|985.9|31919
1694421000000|2023-09-11 08:30:00|988.7|988.3|986.3|986|988.9|988.5|986.2|985.9|26850
1694421300000|2023-09-11 08:35:00|986.2|985.8|983.1|982.8|986.2|985.8|981.3|981|35158
1694421600000|2023-09-11 08:40:00|983|982.6|982.4|982|985.5|985.2|981.8|981.4|28019
1694421900000|2023-09-11 08:45:00|982.3|981.9|982.1|981.9|983.1|982.8|981.5|981.2|18253
1694422200000|2023-09-11 08:50:00|981.9|981.7|981.1|980.8|982|981.7|980.8|980.5|45563
1694422500000|2023-09-11 08:55:00|981|980.7|980.6|980.3|981.6|981.3|979.9|979.6|28186
1694422800000|2023-09-11 09:00:00|980.5|980.2|983.5|983.2|983.6|983.2|980.2|979.9|12443
1694423100000|2023-09-11 09:05:00|983.6|983.3|982.9|982.6|984|983.8|982.7|982.4|14235
1694423400000|2023-09-11 09:10:00|982.7|982.5|981.4|981.2|982.8|982.6|981.2|981|15333
1694423700000|2023-09-11 09:15:00|981.3|981.1|981.9|981.7|982.4|982.1|981.1|980.9|13682
1694424000000|2023-09-11 09:20:00|982|981.6|983.3|983|983.4|983.3|981.8|981.5|14589
1694424300000|2023-09-11 09:25:00|983.4|983.1|981.6|981.4|983.4|983.3|981.4|981.2|12098
1694424600000|2023-09-11 09:30:00|981.5|981.3|982.5|982.3|982.9|982.6|981.4|981.2|6720
1694424900000|2023-09-11 09:35:00|982.6|982.4|984.2|983.9|985.3|985.1|982.5|982.3|23399
1694425200000|2023-09-11 09:40:00|984.3|984|985.3|985|985.4|985.1|984.1|983.8|3587
1694425500000|2023-09-11 09:45:00|985.4|984.9|984.3|984.1|985.4|985|984|983.8|9908
1694425800000|2023-09-11 09:50:00|984.4|984.2|984.5|984.1|985.2|984.9|984.2|984|16943
1694426100000|2023-09-11 09:55:00|984.4|984.2|985.2|985.1|985.2|985.1|984|983.8|10228
1694426400000|2023-09-11 10:00:00|985.4|985|984.5|984.2|985.8|985.5|984.3|984.1|10522
1694426700000|2023-09-11 10:05:00|984.6|984.3|982.6|982.4|985.1|984.9|982.6|982.3|44458
1694427000000|2023-09-11 10:10:00|982.7|982.5|982.2|981.9|982.7|982.5|981.9|981.6|15684
1694427300000|2023-09-11 10:15:00|982.1|982|981.7|981.4|983.1|982.8|981.7|981.4|48864
1694427600000|2023-09-11 10:20:00|981.8|981.5|983.3|983|983.6|983.4|981.3|981.1|14484
1694427900000|2023-09-11 10:25:00|983.2|982.9|984.8|984.5|984.8|984.5|983.2|982.9|7159
1694428200000|2023-09-11 10:30:00|984.9|984.6|986|985.8|986|985.9|984.9|984.6|6574
1694428500000|2023-09-11 10:35:00|986.2|985.9|985.6|985.3|986.2|985.9|985.1|984.9|8259
1694428800000|2023-09-11 10:40:00|985.7|985.4|986.2|986|986.5|986.2|985.5|985.2|6149
1694429100000|2023-09-11 10:45:00|986.3|986.1|988|987.8|988|987.8|986.1|985.9|11802
1694429400000|2023-09-11 10:50:00|987.9|987.6|987|986.7|988|987.7|986.4|986.1|17970
1694429700000|2023-09-11 10:55:00|986.8|986.6|987.2|987|987.6|987.3|986.7|986.5|20286
1694430000000|2023-09-11 11:00:00|987.1|986.7|987.3|987|987.9|987.6|986.8|986.6|15653
1694430300000|2023-09-11 11:05:00|987.2|986.9|987.4|987.1|987.9|987.6|986.7|986.5|30200
1694430600000|2023-09-11 11:10:00|987.3|987|987.1|986.8|987.8|987.6|987|986.7|4696
1694430900000|2023-09-11 11:15:00|987.2|986.7|987.8|987.6|988|987.8|987.2|986.7|7530
1694431200000|2023-09-11 11:20:00|987.9|987.5|987.9|987.6|988|987.7|987.2|986.9|7302
1694431500000|2023-09-11 11:25:00|987.8|987.5|987.9|987.6|988.7|988.5|987.7|987.4|14455
1694431800000|2023-09-11 11:30:00|988|987.7|987.4|987.1|988.2|988|987.1|986.8|18269
1694432100000|2023-09-11 11:35:00|987.3|987.4|987.9|987.7|988.2|988|987.3|987.3|22557
1694432400000|2023-09-11 11:40:00|988|987.6|988|987.8|988.3|988|987.7|987.6|10208
1694432700000|2023-09-11 11:45:00|987.7|987.4|987.2|986.9|987.7|987.5|986.4|986.1|5514
1694433000000|2023-09-11 11:50:00|987.3|987|984|983.8|987.3|987|983.3|983|16953
1694433300000|2023-09-11 11:55:00|983.7|983.4|984.6|984.4|984.6|984.4|983.4|983.1|10622
1694433600000|2023-09-11 12:00:00|984.7|984.5|984.6|984.3|985.7|985.4|984.5|984.2|11357
1694433900000|2023-09-11 12:05:00|984.7|984.4|985.2|984.9|985.4|985.2|984|983.6|11604
1694434200000|2023-09-11 12:10:00|985.4|985|986.4|986.1|986.5|986.2|985.3|985|12684
1694434500000|2023-09-11 12:15:00|986.6|986.2|987.7|987.4|987.7|987.5|986.1|985.9|12914
1694434800000|2023-09-11 12:20:00|987.6|987.5|988.2|988|988.3|988|987.2|987|5383
1694435100000|2023-09-11 12:25:00|988.1|987.9|987.5|987.3|988.8|988.5|987.5|987.3|27909
1694435400000|2023-09-11 12:30:00|987.6|987.4|986.9|986.6|988|987.8|986.8|986.5|24458
1694435700000|2023-09-11 12:35:00|987|986.7|988.1|987.9|988.8|988.7|987|986.7|41413
1694436000000|2023-09-11 12:40:00|988|988|987.2|986.9|988.1|988|986.8|986.5|12472
1694436300000|2023-09-11 12:45:00|987.1|986.7|987.2|986.9|988.1|988|987|986.7|15275
1694436600000|2023-09-11 12:50:00|987.3|987|986.7|986.4|987.8|987.5|986.4|986.1|6898
1694436900000|2023-09-11 12:55:00|986.6|986.3|987.8|987.6|988.1|987.9|986.3|986.2|6957
1694437200000|2023-09-11 13:00:00|987.9|987.5|988.2|988.1|988.4|988.2|987.2|987|13383
1694437500000|2023-09-11 13:05:00|988.4|988.2|987.6|987.4|988.4|988.2|987.5|987.2|38465
1694437800000|2023-09-11 13:10:00|987.7|987.5|986.8|986.4|988.4|988.1|986.8|986.4|7946
1694438100000|2023-09-11 13:15:00|986.7|986.5|988|987.7|988.2|988.1|986.4|986|5822
1694438400000|2023-09-11 13:20:00|987.9|987.4|988.2|988|988.2|988|987.3|987|17637
1694438700000|2023-09-11 13:25:00|988.1|987.9|988.3|988|988.8|988.7|987.9|987.7|34122
1694439000000|2023-09-11 13:30:00|988.4|988.1|989.4|989.1|990.9|990.7|988.3|988|53842
1694439300000|2023-09-11 13:35:00|989.2|989.2|991.9|991.7|993.7|993.4|989.2|989.1|148404
1694439600000|2023-09-11 13:40:00|992|991.6|990.4|990.1|992.9|992.7|989.8|989.6|95559
1694439900000|2023-09-11 13:45:00|990.3|990.2|988.5|988.2|990.9|990.6|987.8|987.5|40636
1694440200000|2023-09-11 13:50:00|988.4|988|987|986.7|988.5|988.3|986.4|986.1|19929
1694440500000|2023-09-11 13:55:00|987.2|986.8|986.5|986.3|987.9|987.7|985.8|985.7|41320
1694440800000|2023-09-11 14:00:00|986.3|986.1|985.9|985.6|987|986.7|985.8|985.6|34916
1694441100000|2023-09-11 14:05:00|985.8|985.5|986.7|986.4|986.9|986.6|985.5|985.2|19485
1694441400000|2023-09-11 14:10:00|986.6|986.3|987.2|987|987.4|987.2|986|985.9|9081
1694441700000|2023-09-11 14:15:00|987.1|986.9|989|988.7|989|988.8|987|986.8|24454
1694442000000|2023-09-11 14:20:00|988.9|988.8|989|988.7|990.2|990|988.5|988.3|29386
1694442300000|2023-09-11 14:25:00|988.9|988.6|989.7|989.5|990.5|990.3|988.9|988.6|27484
1694442600000|2023-09-11 14:30:00|989.6|989.4|988.5|988.3|990|989.7|988.2|987.9|36428
1694442900000|2023-09-11 14:35:00|988.6|988.5|988.8|988.6|989.6|989.3|988.4|988.2|22219
1694443200000|2023-09-11 14:40:00|988.7|988.5|989.1|988.9|990|989.7|988.7|988.4|22348
1694443500000|2023-09-11 14:45:00|989.2|989|987.7|987.5|989.5|989.3|987.5|987.3|24961
1694443800000|2023-09-11 14:50:00|987.9|987.6|988.4|988.1|988.8|988.6|987.7|987.5|23424
1694444100000|2023-09-11 14:55:00|988.3|988|987.9|987.7|988.7|988.6|987|986.7|45210
1694444400000|2023-09-11 15:00:00|987.5|987.3|986.5|986.3|987.6|987.4|985.9|985.6|56435
1694444700000|2023-09-11 15:05:00|986.3|986|985.9|985.8|987.3|987.1|985.6|985.4|37980
1694445000000|2023-09-11 15:10:00|985.7|985.5|985.2|984.9|986.3|986|984|983.9|62543
1694445300000|2023-09-11 15:15:00|985.1|984.7|984.4|984.3|985.1|984.8|983.9|983.8|65990
1694445600000|2023-09-11 15:20:00|984.3|984.1|984.5|984.3|984.9|984.7|983.7|983.6|56837
1694445900000|2023-09-11 15:25:00|984.7|984.4|985.1|984.9|985.2|984.9|984.1|983.9|103980
1694502000000|2023-09-12 07:00:00|986.5|985.5|986.3|985.5|990|989.6|984.6|984|20762
1694502300000|2023-09-12 07:05:00|986.2|985.3|986|985.5|987.9|987.2|985.5|984.7|58040
1694502600000|2023-09-12 07:10:00|985.9|985.6|982.3|981.8|986|985.8|981.2|980.6|19817
1694502900000|2023-09-12 07:15:00|982.2|981.9|982.8|982.4|984.7|984.2|981.7|981.2|24749
1694503200000|2023-09-12 07:20:00|982.6|982.5|981.2|980.9|982.6|982.6|980.4|980|59371
1694503500000|2023-09-12 07:25:00|981.1|980.8|982.5|982.1|982.7|982.3|980.2|980|29154
1694503800000|2023-09-12 07:30:00|982.4|982.2|983.6|983.2|983.8|983.4|981.3|981|12161
1694504100000|2023-09-12 07:35:00|983.5|982.8|984|983.6|985.1|984.8|982.8|982.7|15554
1694504400000|2023-09-12 07:40:00|983.9|983.7|985.9|985.6|986.5|986.2|983.7|983.3|12062
1694504700000|2023-09-12 07:45:00|986|985.7|985.3|985.1|986.2|985.9|985|984.7|20471
1694505000000|2023-09-12 07:50:00|985.4|985.2|984.6|984.4|985.6|985.2|984.4|984.2|16911
1694505300000|2023-09-12 07:55:00|984.5|984.2|983.8|983.7|984.6|984.4|983.8|983.7|9934
1694505600000|2023-09-12 08:00:00|982.9|982.6|982.6|982.3|983.6|983.5|982.2|982|24954
1694505900000|2023-09-12 08:05:00|982.5|982.4|983.3|983|983.8|983.5|981.8|981.5|27470
1694506200000|2023-09-12 08:10:00|983.2|982.8|984.8|984.5|984.8|984.6|982.8|982.5|23857
1694506500000|2023-09-12 08:15:00|984.7|984.2|984.6|984.3|985.1|984.8|984.2|983.8|6253
1694506800000|2023-09-12 08:20:00|984.5|984.2|986.4|986.1|986.5|986.3|984.4|984.2|7146
1694507100000|2023-09-12 08:25:00|986.3|986|985.8|985.4|986.5|986.3|984.6|984.3|36391
1694507400000|2023-09-12 08:30:00|985.7|985.5|983.8|983.6|985.8|985.5|983.8|983.6|17773
1694507700000|2023-09-12 08:35:00|983.9|983.7|984.7|984.4|985|984.8|983.8|983.7|11149
1694508000000|2023-09-12 08:40:00|984.6|984.3|984.7|984.5|985|984.8|984.1|983.9|4801
1694508300000|2023-09-12 08:45:00|984.6|984.4|983.9|983.6|984.6|984.4|983.1|982.9|9523
1694508600000|2023-09-12 08:50:00|983.8|983.5|985.4|985.1|986|985.7|983.7|983.5|9516
1694508900000|2023-09-12 08:55:00|985.3|985|984.6|984.3|985.8|985.5|984.5|984.2|4858
1694509200000|2023-09-12 09:00:00|984.5|984.2|985.9|985.7|986.2|985.9|984.5|984.1|7177
1694509500000|2023-09-12 09:05:00|985.8|985.6|985.4|985.1|986|985.7|985.2|984.9|19131
1694509800000|2023-09-12 09:10:00|985.3|985|985.2|984.9|985.4|985.2|984.4|984.2|13578
1694510100000|2023-09-12 09:15:00|985|985|982.9|982.6|985.2|985|982.9|982.5|17153
1694510400000|2023-09-12 09:20:00|982.8|982.5|982|981.7|982.8|982.5|981.5|981.3|9960
1694510700000|2023-09-12 09:25:00|981.9|981.8|983.7|983.4|983.8|983.6|981.9|981.7|10169
1694511000000|2023-09-12 09:30:00|983.6|983.3|982.3|982|983.7|983.5|981.5|981.2|58316
1694511300000|2023-09-12 09:35:00|982.4|982.1|983.4|983|983.6|983.3|982.2|982|28777
1694511600000|2023-09-12 09:40:00|983.3|983.1|982.8|982.5|983.8|983.5|982.4|982.1|35234
1694511900000|2023-09-12 09:45:00|982.7|982.4|983.6|983.3|983.8|983.5|982.3|982|18018
1694512200000|2023-09-12 09:50:00|983.5|983.2|982.4|982.1|984|983.8|982.2|982|6142
1694512500000|2023-09-12 09:55:00|982.3|982.2|982.2|982|983|982.7|981.3|981|29140
1694512800000|2023-09-12 10:00:00|982.1|981.8|982|981.7|982.3|982.1|981.7|981.5|24946
1694513100000|2023-09-12 10:05:00|981.9|981.6|981.1|980.8|982.4|982.3|981|980.8|19089
1694513400000|2023-09-12 10:10:00|981.2|980.9|981.9|981.6|981.9|981.7|981.1|980.9|32808
1694513700000|2023-09-12 10:15:00|982|981.7|982.3|982.1|982.6|982.4|981.8|981.6|15772
1694514000000|2023-09-12 10:20:00|982.5|982.2|982.5|982.1|982.8|982.7|982.1|981.8|12510
1694514300000|2023-09-12 10:25:00|982.4|982.2|982.5|982.2|982.7|982.4|982.2|982|5101
1694514600000|2023-09-12 10:30:00|982.4|982.3|983.4|983.1|983.9|983.7|982.4|982.2|13355
1694514900000|2023-09-12 10:35:00|983.3|983|982.6|982.3|983.4|983.2|982.3|982.1|24597
1694515200000|2023-09-12 10:40:00|982.7|982.4|981.6|981.4|982.7|982.5|981.5|981.3|16816
1694515500000|2023-09-12 10:45:00|981.5|981.3|981.3|981|981.9|981.6|980.5|980.4|26757
1694515800000|2023-09-12 10:50:00|981.2|980.9|982.4|982.1|982.5|982.2|981.1|980.9|12316
1694516100000|2023-09-12 10:55:00|982.3|981.9|982.8|982.5|982.9|982.7|982.1|981.8|6004
1694516400000|2023-09-12 11:00:00|982.3|982.1|982.7|982.5|982.8|982.7|981.7|981.4|15574
1694516700000|2023-09-12 11:05:00|982.6|982.3|981.7|981.4|982.8|982.6|981.5|981.2|8599
1694517000000|2023-09-12 11:10:00|981.8|981.5|981|980.7|981.8|981.6|980.8|980.6|11406
1694517300000|2023-09-12 11:15:00|980.9|980.6|980|979.8|981.4|981.2|980|979.7|37202
1694517600000|2023-09-12 11:20:00|979.9|979.7|978.4|978.1|980.1|979.8|978.1|977.9|24238
1694517900000|2023-09-12 11:25:00|978.3|978|980.1|979.8|980.2|980|978.3|978|11869
1694518200000|2023-09-12 11:30:00|980|979.7|979.9|979.6|980.2|980|979.4|979.2|14153
1694518500000|2023-09-12 11:35:00|979.7|979.5|979.2|979|980.6|980.3|979|978.8|13098
1694518800000|2023-09-12 11:40:00|979.4|978.9|979.6|979.2|979.8|979.5|979|978.8|27008
1694519100000|2023-09-12 11:45:00|979.5|979.3|978.7|978.4|979.5|979.3|978.3|978.1|18548
1694519400000|2023-09-12 11:50:00|978.6|978.1|979.8|979.5|979.9|979.7|977.8|977.6|33692
1694519700000|2023-09-12 11:55:00|979.7|979.4|979.4|979.2|980|979.8|979.1|978.8|4313
1694520000000|2023-09-12 12:00:00|979.2|979.1|978.4|978.2|979.3|979.2|978.3|978|21681
1694520300000|2023-09-12 12:05:00|978.6|978.3|979.7|979.3|979.7|979.5|978.5|978.3|6876
1694520600000|2023-09-12 12:10:00|979.6|979.2|981.2|980.9|981.9|981.6|979.5|979.2|19866
1694520900000|2023-09-12 12:15:00|981.3|981|982|981.7|982.1|981.8|981.3|981|6791
1694521200000|2023-09-12 12:20:00|982.1|981.8|982.5|982.3|982.5|982.3|981.6|981.4|16702
1694521500000|2023-09-12 12:25:00|982.6|982.4|981.9|981.7|983.3|983|981.9|981.7|15043
1694521800000|2023-09-12 12:30:00|982|981.8|982.5|982.3|982.6|982.4|981.1|980.9|10419
1694522100000|2023-09-12 12:35:00|982.6|982.4|982.1|981.9|983.1|982.9|982|981.7|5953
1694522400000|2023-09-12 12:40:00|982.2|982|981.8|981.5|982.6|982.4|981.6|981.3|7232
1694522700000|2023-09-12 12:45:00|981.9|981.4|982.3|982.1|982.4|982.1|981.2|981|6009
1694523000000|2023-09-12 12:50:00|982.4|982.2|981.9|981.6|982.7|982.5|981.6|981.4|5845
1694523300000|2023-09-12 12:55:00|981.8|981.5|981.3|981|981.9|981.6|980.9|980.6|5813
1694523600000|2023-09-12 13:00:00|981.2|980.9|980.3|980|981.3|981|980.1|979.9|7286
1694523900000|2023-09-12 13:05:00|980.4|980.1|980.6|980.4|981|980.8|980.4|980.1|5186
1694524200000|2023-09-12 13:10:00|980.7|980.3|980.5|980.2|980.7|980.5|980|979.9|12579
1694524500000|2023-09-12 13:15:00|980.6|980.1|979.3|979.1|980.6|980.1|979.1|979|26194
1694524800000|2023-09-12 13:20:00|979.2|979.4|979.2|979|979.6|979.4|978.4|978.2|11688
1694525100000|2023-09-12 13:25:00|979.3|979.1|979.4|979.2|980.3|980.1|979|978.8|7908
1694525400000|2023-09-12 13:30:00|979.3|979.1|981.3|981.2|981.5|981.2|979.3|979.1|19929
1694525700000|2023-09-12 13:35:00|981.6|981.1|982.6|982.4|983.9|983.5|981.5|981.1|22034
1694526000000|2023-09-12 13:40:00|982.7|982.5|982.8|982.5|983.8|983.5|982.1|981.9|27277
1694526300000|2023-09-12 13:45:00|982.9|982.6|981.4|981.2|983|982.8|981.4|981.1|9737
1694526600000|2023-09-12 13:50:00|981.5|981.1|982.5|982.2|982.8|982.5|981.2|981|7836
1694526900000|2023-09-12 13:55:00|982.4|982.3|983|982.7|983.1|982.9|982|981.7|8589
1694527200000|2023-09-12 14:00:00|983.1|982.8|982.7|982.5|983.5|983.3|982.5|982.2|14546
1694527500000|2023-09-12 14:05:00|982.6|982.4|981.3|981.1|982.6|982.5|980.9|980.6|7700
1694527800000|2023-09-12 14:10:00|981.2|981|982.1|981.9|982.2|982|980.7|980.5|14048
1694528100000|2023-09-12 14:15:00|982.2|982|981|980.7|982.2|982|980.5|980.3|5547
1694528400000|2023-09-12 14:20:00|981.1|980.6|979.9|979.7|981.1|980.7|979.8|979.6|21739
1694528700000|2023-09-12 14:25:00|980|979.6|979.9|979.6|980.1|979.9|979|978.7|50989
1694529000000|2023-09-12 14:30:00|979.7|979.5|980|979.7|980.2|979.9|978.8|978.5|19453
1694529300000|2023-09-12 14:35:00|980.1|979.8|980.1|979.9|980.3|980.1|979.7|979.5|18339
1694529600000|2023-09-12 14:40:00|980.3|980|981|980.8|981.4|981.1|979.9|979.6|25439
1694529900000|2023-09-12 14:45:00|981.1|980.9|980.8|980.6|981.5|981.2|980.7|980.4|26211
1694530200000|2023-09-12 14:50:00|980.7|980.5|981.2|981|981.6|981.4|980.7|980.4|35488
1694530500000|2023-09-12 14:55:00|981.3|981.1|982|981.8|982.3|982.1|981.1|981|30525
1694530800000|2023-09-12 15:00:00|982.1|981.9|983.5|983.3|983.9|983.7|982.1|981.9|33810
1694531100000|2023-09-12 15:05:00|983.7|983.4|983|982.8|983.8|983.5|982.7|982.5|40340
1694531400000|2023-09-12 15:10:00|982.9|982.7|983|982.9|983.1|982.9|982.4|982.2|38828
1694531700000|2023-09-12 15:15:00|983.1|982.8|983|982.8|983.2|983|982.7|982.5|39078
1694532000000|2023-09-12 15:20:00|983.4|982.9|983.8|983.6|984.4|984.2|983.4|982.9|92649
1694532300000|2023-09-12 15:25:00|983.7|983.5|983.8|983.5|984.5|984.3|983.6|983.5|64974
1694588400000|2023-09-13 07:00:00|985.5|984.3|988.7|988.1|990|989.3|984.8|983.9|31599
1694588700000|2023-09-13 07:05:00|988.4|987.7|986.6|986.2|990.7|990.1|986.5|985.9|35604
1694589000000|2023-09-13 07:10:00|986.5|986.3|991.7|991.2|994.2|993.8|986.5|986.1|69279
1694589300000|2023-09-13 07:15:00|991.8|991.3|992.5|992|993.9|993.5|990.5|989.9|38044
1694589600000|2023-09-13 07:20:00|992.6|992.1|992.6|992.1|993.3|992.9|990.9|990.5|31293
1694589900000|2023-09-13 07:25:00|992.7|992.2|993.8|993.3|995.4|995|992.6|992.1|54329
1694590200000|2023-09-13 07:30:00|993.9|993.5|994.1|993.7|995|994.7|992.5|992.3|65697
1694590500000|2023-09-13 07:35:00|994|993.8|993.9|993.5|995.5|995.2|993.6|993.2|45183
1694590800000|2023-09-13 07:40:00|993.8|993.4|993.5|993.2|994.3|994|991.5|991.1|55803
1694591100000|2023-09-13 07:45:00|993.4|993.3|993|992.7|994.9|994.6|992.6|992.3|74575
1694591400000|2023-09-13 07:50:00|993.1|992.6|994.3|994.1|995.4|995.1|993.1|992.6|49750
1694591700000|2023-09-13 07:55:00|994.4|994|990.3|990.1|994.4|994|988.8|988.5|35913
1694592000000|2023-09-13 08:00:00|990.2|990|992.1|991.8|992.3|992|989.9|989.7|23788
1694592300000|2023-09-13 08:05:00|992.2|991.9|989.3|989|992.2|991.9|989|988.7|8555
1694592600000|2023-09-13 08:10:00|989.2|988.8|989.9|989.6|990|989.7|988.4|988.2|16513
1694592900000|2023-09-13 08:15:00|989.8|989.4|987.4|987|990|989.7|987.4|987|33108
1694593200000|2023-09-13 08:20:00|987.3|987.1|989.3|989|989.7|989.3|986.8|986.4|14044
1694593500000|2023-09-13 08:25:00|989.4|989.1|986.8|986.6|989.4|989.1|986.7|986.4|17058
1694593800000|2023-09-13 08:30:00|986.7|986.4|985|984.7|987.5|987.2|984.9|984.6|25624
1694594100000|2023-09-13 08:35:00|984.9|984.8|982.8|982.6|985.3|985|982.6|982.3|50222
1694594400000|2023-09-13 08:40:00|982.7|982.4|984.3|984|984.4|984.1|982.3|982|27138
1694594700000|2023-09-13 08:45:00|984.4|984.1|983.8|983.6|986.2|985.9|983.8|983.6|30450
1694595000000|2023-09-13 08:50:00|983.6|983.5|985.3|985|985.4|985.1|983.4|983.3|22691
1694595300000|2023-09-13 08:55:00|985.2|985.1|984.4|984.1|986|985.7|984.2|983.9|15239
1694595600000|2023-09-13 09:00:00|984.3|984|984.6|984.3|984.8|984.5|983.8|983.6|7058
1694595900000|2023-09-13 09:05:00|984.7|984.4|986.4|986.2|986.6|986.3|984.7|984.3|20648
1694596200000|2023-09-13 09:10:00|986.7|986.3|989.1|988.8|989.1|988.9|986.6|986.3|9068
1694596500000|2023-09-13 09:15:00|989|988.3|989.3|989|990|989.7|988.6|988.2|6900
1694596800000|2023-09-13 09:20:00|989.2|988.9|990|989.7|990|989.7|988.9|988.7|15945
1694597100000|2023-09-13 09:25:00|989.9|989.8|990.1|989.8|991|990.7|989.9|989.7|22763
1694597400000|2023-09-13 09:30:00|990.2|989.9|990.4|990.1|990.5|990.3|989.6|989.4|22754
1694597700000|2023-09-13 09:35:00|990.3|990|991.1|990.9|991.1|990.9|990.1|989.9|25738
1694598000000|2023-09-13 09:40:00|991|990.7|989.8|989.6|992|991.8|989.7|989.6|25260
1694598300000|2023-09-13 09:45:00|989.7|989.5|992.6|992.3|992.6|992.3|989.6|989.4|42120
1694598600000|2023-09-13 09:50:00|992.9|992.6|993.4|993.1|994|993.9|992.9|992.6|26344
1694598900000|2023-09-13 09:55:00|993.5|993.2|996.6|996.3|998|997.7|992.6|992.3|82151
1694599200000|2023-09-13 10:00:00|996.7|996.4|996.5|996.2|997.1|996.8|994.8|994.6|42409
1694599500000|2023-09-13 10:05:00|996.6|996.3|997.3|997.1|998|997.6|996.3|996.2|43555
1694599800000|2023-09-13 10:10:00|997.2|996.6|995.9|995.7|997.5|997.2|995.5|995.2|120058
1694600100000|2023-09-13 10:15:00|995.8|995.8|994.9|994.7|996.2|996.1|994.5|994.3|52085
1694600400000|2023-09-13 10:20:00|995|994.6|993.8|993.5|995.1|994.9|993.5|993.2|39989
1694600700000|2023-09-13 10:25:00|993.7|993.3|991.3|991.1|993.8|993.3|991.2|990.8|23735
1694601000000|2023-09-13 10:30:00|991.2|991.2|991.7|991.5|993|992.8|991.2|991.2|21633
1694601300000|2023-09-13 10:35:00|991.6|991|993.1|992.8|993.1|992.8|990.5|990.3|63205
1694601600000|2023-09-13 10:40:00|993.2|992.9|993.4|993.1|993.4|993.1|992.5|992.2|18293
1694601900000|2023-09-13 10:45:00|993.5|993.2|991.7|991.4|993.5|993.2|991.5|991.2|25121
1694602200000|2023-09-13 10:50:00|991.6|991.3|992.1|991.9|992.5|992.3|991.2|990.9|8232
1694602500000|2023-09-13 10:55:00|992.5|992|993.1|992.8|993.2|992.9|992.1|991.8|9930
1694602800000|2023-09-13 11:00:00|992.9|992.6|993|992.7|993|992.8|991.8|991.4|11441
1694603100000|2023-09-13 11:05:00|992.9|992.8|992.2|991.9|993.2|993.1|992.1|991.8|3988
1694603400000|2023-09-13 11:10:00|992.1|991.8|992.5|992.2|992.9|992.6|991.9|991.6|18031
1694603700000|2023-09-13 11:15:00|992.4|992.3|993.5|993.2|993.5|993.3|992.4|992.1|1994
1694604000000|2023-09-13 11:20:00|993.4|993|993.9|993.7|993.9|993.7|992.7|992.4|15829
1694604300000|2023-09-13 11:25:00|994|993.6|993.8|993.7|994.3|994.1|993.6|993.3|7355
1694604600000|2023-09-13 11:30:00|993.9|993.4|993|992.7|994.1|993.8|992.5|992.3|7631
1694604900000|2023-09-13 11:35:00|992.9|992.6|992.5|992.3|993.2|992.9|991.9|991.6|8989
1694605200000|2023-09-13 11:40:00|992.6|992.4|993.6|993.4|994.2|993.9|992.2|992|8214
1694605500000|2023-09-13 11:45:00|993.9|993.5|993.3|993.1|994.4|994.1|992.7|992.4|9633
1694605800000|2023-09-13 11:50:00|993.4|993.2|993.9|993.7|994.1|993.9|993.2|993|10719
1694606100000|2023-09-13 11:55:00|994.2|993.8|993.4|993.2|994.5|994.3|993.4|993.2|9299
1694606400000|2023-09-13 12:00:00|993.5|993.3|994.8|994.6|995|994.7|993.2|993|27945
1694606700000|2023-09-13 12:05:00|994.7|994.5|995.8|995.6|996.2|996|994.6|994.4|43768
1694607000000|2023-09-13 12:10:00|996|995.7|997.1|996.8|997.3|997|995.4|995.2|37422
1694607300000|2023-09-13 12:15:00|997.2|996.9|997.2|996.9|997.5|997.1|996.2|995.9|17037
1694607600000|2023-09-13 12:20:00|997.4|997|996.6|996.3|998|997.8|996.5|996.2|31241
1694607900000|2023-09-13 12:25:00|996.5|996.2|994.2|994|996.7|996.4|994|993.4|40262
1694608200000|2023-09-13 12:30:00|994.1|993.7|995.1|994.8|995.6|995.3|992.4|990.8|39098
1694608500000|2023-09-13 12:35:00|995.2|994.9|997.4|997.2|997.8|997.4|994.6|994.3|13794
1694608800000|2023-09-13 12:40:00|997.5|997.3|996.3|996.1|998|997.6|995.6|995.4|24096
1694609100000|2023-09-13 12:45:00|996.2|996|995.4|995.1|996.8|996.5|994.7|994.5|24212
1694609400000|2023-09-13 12:50:00|995.5|995.2|996.6|996.4|996.7|996.5|995.2|994.8|16542
1694609700000|2023-09-13 12:55:00|996.5|996.1|996.4|996.1|996.9|996.8|996.1|995.7|17526
1694610000000|2023-09-13 13:00:00|996.3|996|995.6|995.3|996.3|996|994.6|994.2|25596
1694610300000|2023-09-13 13:05:00|995.8|995.4|998.2|998|998.6|998.3|995.7|995.3|71943
1694610600000|2023-09-13 13:10:00|998.3|998.1|1000.2|1000|1000.6|1000.2|997.9|997.7|77768
1694610900000|2023-09-13 13:15:00|1000.4|1000.2|1001.6|1001.4|1002.4|1002.2|1000.2|1000|28813
1694611200000|2023-09-13 13:20:00|1001.8|1001.6|1003.8|1003.6|1004.2|1004|1001.8|1001.6|91447
1694611500000|2023-09-13 13:25:00|1004|1003.4|1005.8|1005.4|1006.4|1005.8|1003.2|1003|274579
1694611800000|2023-09-13 13:30:00|1005.6|1005.8|1007.4|1007|1009|1008.4|1004.8|1004.6|113849
1694612100000|2023-09-13 13:35:00|1007.8|1007.2|1008.8|1008.4|1009.4|1008.8|1006.6|1006.2|121985
1694612400000|2023-09-13 13:40:00|1008.4|1008.2|1006.8|1006.4|1008.8|1008.6|1005.2|1005|148228
1694612700000|2023-09-13 13:45:00|1006.2|1005.8|1005.2|1005|1006.8|1006.4|1005.2|1005|60352
1694613000000|2023-09-13 13:50:00|1005.4|1004.8|1007.6|1007.2|1007.6|1007.2|1004.8|1004.4|85119
1694613300000|2023-09-13 13:55:00|1007.4|1007|1008.8|1008.4|1008.8|1008.6|1006.4|1006|81956
1694613600000|2023-09-13 14:00:00|1008.6|1008.2|1011.4|1011|1012|1011.6|1008.6|1008.2|188771
1694613900000|2023-09-13 14:05:00|1011.6|1011.2|1011.6|1011.4|1011.8|1011.6|1010.6|1010|94226
1694614200000|2023-09-13 14:10:00|1011.4|1011|1010.4|1010|1011.6|1011.4|1010|1009.6|65450
1694614500000|2023-09-13 14:15:00|1010.2|1009.8|1008|1007.6|1010.4|1009.8|1007|1006.4|59614
1694614800000|2023-09-13 14:20:00|1008.4|1007.8|1009|1008.6|1009.8|1009.4|1007.6|1007.4|97915
1694615100000|2023-09-13 14:25:00|1009.2|1008.8|1008.2|1008|1009.2|1009|1007.4|1007|50293
1694615400000|2023-09-13 14:30:00|1008.4|1008.2|1009|1008.6|1009|1008.8|1008|1007.6|23084
1694615700000|2023-09-13 14:35:00|1008.8|1008.8|1010.4|1010.2|1010.6|1010.4|1008.6|1008.4|51330
1694616000000|2023-09-13 14:40:00|1010.8|1010.4|1010.6|1010.4|1010.8|1010.6|1010|1009.8|33309
1694616300000|2023-09-13 14:45:00|1010.8|1010.2|1010.8|1010.6|1011.4|1011.2|1010|1009.8|39927
1694616600000|2023-09-13 14:50:00|1010.6|1010.4|1011.6|1011.4|1011.8|1011.4|1010.4|1010.2|80304
1694616900000|2023-09-13 14:55:00|1011.8|1011.6|1012.8|1012.4|1013|1012.8|1011.8|1011.6|60188
1694617200000|2023-09-13 15:00:00|1012.6|1012.2|1011.6|1011.4|1012.8|1012.4|1011.4|1011.2|53469
1694617500000|2023-09-13 15:05:00|1011.8|1011.6|1009.8|1009.4|1012.4|1012|1009.8|1009.4|95649
1694617800000|2023-09-13 15:10:00|1009.6|1009.6|1011.4|1011|1011.4|1011.2|1009.6|1009.6|136926
1694618100000|2023-09-13 15:15:00|1011.2|1010.8|1012|1011.8|1012|1011.8|1011.2|1010.8|71702
1694618400000|2023-09-13 15:20:00|1012.2|1012|1011.6|1011.2|1013|1012.6|1011.4|1011.2|104796
1694618700000|2023-09-13 15:25:00|1011.4|1011|1011.4|1011|1011.6|1011.4|1010.4|1010|151578
1694674800000|2023-09-14 07:00:00|1013.4|1011.8|1008.2|1007.4|1013.4|1011.8|1007.8|1006.8|117567
1694675100000|2023-09-14 07:05:00|1008|1007.2|1005.6|1005|1009|1008.2|1004.4|1004|32032
1694675400000|2023-09-14 07:10:00|1005.8|1005.2|1007.4|1006.8|1010.2|1009.6|1004.6|1004.2|33989
1694675700000|2023-09-14 07:15:00|1007.2|1006.4|1005.6|1005|1007.6|1007.4|1005.6|1005|18904
1694676000000|2023-09-14 07:20:00|1005.4|1005.4|1005.6|1005|1006.6|1006|1004.4|1004|44311
1694676300000|2023-09-14 07:25:00|1005.4|1005.2|1008.6|1008.2|1008.6|1008.2|1004.8|1004.2|9149
1694676600000|2023-09-14 07:30:00|1008.4|1008|1012|1011.4|1012|1011.4|1008.4|1008|27010
1694676900000|2023-09-14 07:35:00|1011.8|1011.6|1012.4|1012|1013|1012.6|1011.8|1011.2|44682
1694677200000|2023-09-14 07:40:00|1012.2|1011.4|1010.8|1010.4|1012.4|1012|1009.6|1009.2|20092
1694677500000|2023-09-14 07:45:00|1010.6|1010|1011.8|1011.4|1012|1011.6|1010.2|1010|17398
1694677800000|2023-09-14 07:50:00|1012|1011.6|1008.2|1007.6|1012|1011.8|1008|1007.6|9405
1694678100000|2023-09-14 07:55:00|1008|1007.2|1008.8|1008.4|1009.2|1008.8|1007.4|1007|14374
1694678400000|2023-09-14 08:00:00|1008.6|1008.2|1009.6|1009.2|1009.8|1009.2|1008.2|1007.8|14668
1694678700000|2023-09-14 08:05:00|1009.4|1009|1008.6|1008.4|1009.6|1009.2|1008.4|1008|10653
1694679000000|2023-09-14 08:10:00|1009.2|1008.8|1009.4|1009|1009.8|1009.4|1008.8|1008.4|8775
1694679300000|2023-09-14 08:15:00|1009.2|1008.8|1009.6|1009.2|1010|1009.6|1008.6|1008.2|22643
1694679600000|2023-09-14 08:20:00|1009.4|1008.8|1009.8|1009.4|1010.6|1010.2|1009.2|1008.8|30995
1694679900000|2023-09-14 08:25:00|1009.6|1009|1010.6|1010.2|1011.2|1010.8|1008.2|1007.8|20617
1694680200000|2023-09-14 08:30:00|1010.4|1010|1010.4|1010|1010.6|1010.4|1009.6|1009|17037
1694680500000|2023-09-14 08:35:00|1010.2|1009.8|1011|1010.6|1011.2|1010.8|1010.2|1009.8|21690
1694680800000|2023-09-14 08:40:00|1011.2|1010.8|1012.4|1012|1012.6|1012.4|1011.2|1010.8|34723
1694681100000|2023-09-14 08:45:00|1012.2|1011.8|1011.8|1011.4|1013|1012.6|1011.4|1011|22621
1694681400000|2023-09-14 08:50:00|1011.6|1011.2|1012|1011.6|1012.4|1012.2|1011.4|1011|22604
1694681700000|2023-09-14 08:55:00|1012.2|1011.4|1011|1010.6|1012.2|1011.8|1011|1010.6|4502
1694682000000|2023-09-14 09:00:00|1011.2|1010.8|1011.8|1011.4|1012|1011.6|1010.8|1010.6|24514
1694682300000|2023-09-14 09:05:00|1012.2|1011.2|1012.4|1012.2|1012.8|1012.4|1011.8|1011.2|9209
1694682600000|2023-09-14 09:10:00|1012.2|1012|1013.6|1013.2|1013.8|1013.4|1012.2|1011.8|33761
1694682900000|2023-09-14 09:15:00|1013.4|1013.4|1012.8|1012.4|1013.8|1013.4|1012.6|1012.2|7888
1694683200000|2023-09-14 09:20:00|1013.2|1012.8|1013.4|1013|1013.6|1013.2|1012.6|1012.2|28423
1694683500000|2023-09-14 09:25:00|1013.6|1013.2|1013|1012.6|1014|1013.6|1012.6|1012.4|21571
1694683800000|2023-09-14 09:30:00|1012.8|1012.4|1012.4|1012.2|1013.4|1013|1012.4|1012.2|14047
1694684100000|2023-09-14 09:35:00|1012.2|1012|1013|1012.6|1013|1012.8|1011.8|1011.4|11703
1694684400000|2023-09-14 09:40:00|1012.8|1012.8|1011.8|1011.4|1013|1012.8|1011.6|1011.2|6742
1694684700000|2023-09-14 09:45:00|1011.6|1011.6|1012.4|1012|1012.6|1012.2|1011.6|1011.2|3256
1694685000000|2023-09-14 09:50:00|1012.6|1011.8|1012.2|1011.6|1012.6|1012.2|1011.2|1010.8|12431
1694685300000|2023-09-14 09:55:00|1012.4|1011.8|1013|1012.6|1013|1012.6|1012.2|1011.8|6244
1694685600000|2023-09-14 10:00:00|1013.8|1012.8|1012.8|1012.4|1013.8|1013.4|1012.6|1012.4|24441
1694685900000|2023-09-14 10:05:00|1012.6|1012.2|1012|1011.8|1013.2|1013|1012|1011.6|12488
1694686200000|2023-09-14 10:10:00|1012.2|1012|1012|1011.6|1012.8|1012.4|1011.8|1011.6|8588
1694686500000|2023-09-14 10:15:00|1012.2|1011.8|1012.4|1012|1012.4|1012|1011.6|1011.2|5866
1694686800000|2023-09-14 10:20:00|1012.2|1011.8|1012.4|1011.8|1013.2|1012.8|1011.2|1010.8|10143
1694687100000|2023-09-14 10:25:00|1012.6|1012|1012.8|1012.4|1013|1012.6|1012|1011.6|3125
1694687400000|2023-09-14 10:30:00|1012.6|1012|1013|1012.6|1013.4|1013|1012.2|1011.8|7166
1694687700000|2023-09-14 10:35:00|1012.8|1012.8|1014.2|1013.8|1014.8|1014.6|1012.8|1012.8|34981
1694688000000|2023-09-14 10:40:00|1014.4|1014|1014.4|1014|1014.8|1014.4|1014.2|1013.8|9455
1694688300000|2023-09-14 10:45:00|1014.6|1014.2|1015.4|1015|1015.6|1015.2|1014.4|1014.2|38048
1694688600000|2023-09-14 10:50:00|1015.2|1014.8|1014.4|1014.2|1015.4|1015|1014.4|1014.2|13437
1694688900000|2023-09-14 10:55:00|1014.6|1014.4|1015|1014.8|1015.2|1014.8|1014.6|1014.2|8265
1694689200000|2023-09-14 11:00:00|1015.2|1014.6|1015.4|1015|1015.4|1015|1015|1014.6|6991
1694689500000|2023-09-14 11:05:00|1015.6|1015.2|1015.4|1015|1016.2|1016|1015.2|1014.8|10635
1694689800000|2023-09-14 11:10:00|1015.2|1014.8|1015|1014.6|1016|1015.6|1014.6|1014.2|22175
1694690100000|2023-09-14 11:15:00|1014.8|1014.8|1014.2|1013.8|1015.2|1014.8|1014|1013.6|6712
1694690400000|2023-09-14 11:20:00|1014|1013.6|1013.6|1013.2|1014.2|1013.6|1013.2|1012.8|10963
1694690700000|2023-09-14 11:25:00|1013.4|1013.4|1013|1012.6|1013.8|1013.4|1012.6|1012.2|9714
1694691000000|2023-09-14 11:30:00|1013.2|1012.8|1013.8|1013.4|1013.8|1013.4|1013|1012.6|7720
1694691300000|2023-09-14 11:35:00|1013.6|1013.2|1013.4|1013.2|1013.6|1013.4|1013|1012.6|17034
1694691600000|2023-09-14 11:40:00|1013.6|1013|1011.2|1010.8|1013.6|1013|1011.2|1010.8|18544
1694691900000|2023-09-14 11:45:00|1011|1010.6|1009.6|1009.2|1011|1010.8|1009.6|1009.2|42210
1694692200000|2023-09-14 11:50:00|1009.8|1009.4|1009.8|1009.6|1010.4|1010|1009.6|1009.2|10616
1694692500000|2023-09-14 11:55:00|1010|1009.8|1010|1009.8|1010.4|1010.2|1010|1009.8|56676
1694692800000|2023-09-14 12:00:00|1010.2|1010|1013.4|1013|1013.6|1013|1010|1009.8|38924
1694693100000|2023-09-14 12:05:00|1013.6|1013.2|1015.6|1015.2|1016|1015.6|1013.2|1013|21231
1694693400000|2023-09-14 12:10:00|1015.4|1015|1015.6|1015|1015.8|1015.4|1015|1014.6|7452
1694693700000|2023-09-14 12:15:00|1015.8|1014.6|1016.4|1016|1017.6|1017|1013.4|1013|59281
1694694000000|2023-09-14 12:20:00|1016.6|1016.2|1017.8|1017.2|1017.8|1017.2|1014|1013.6|43556
1694694300000|2023-09-14 12:25:00|1017.6|1017.4|1018|1017.6|1020.8|1020.4|1017.6|1017.4|75863
1694694600000|2023-09-14 12:30:00|1018.2|1017|1017.4|1017|1018.4|1018|1016|1015.6|48467
1694694900000|2023-09-14 12:35:00|1017.6|1017.2|1018.6|1018.2|1019.4|1019|1016.6|1016.4|39288
1694695200000|2023-09-14 12:40:00|1018.8|1018.4|1021.4|1021|1022|1021.6|1017.8|1017.4|118477
1694695500000|2023-09-14 12:45:00|1021.2|1021.2|1022.6|1022.2|1023.8|1023.2|1021.2|1020.8|72499
1694695800000|2023-09-14 12:50:00|1022.4|1022|1024.8|1024.4|1024.8|1024.6|1021.6|1021|84696
1694696100000|2023-09-14 12:55:00|1024.6|1024.6|1029.8|1029.6|1030|1029.6|1023.8|1023.6|138903
1694696400000|2023-09-14 13:00:00|1029.6|1029.4|1029.8|1029.4|1030|1029.8|1027.8|1027.4|110051
1694696700000|2023-09-14 13:05:00|1030|1029.6|1029.8|1029.4|1031.8|1031.2|1029|1028.6|110001
1694697000000|2023-09-14 13:10:00|1030|1029.6|1028.6|1028.2|1030.4|1029.8|1027.6|1027.4|62016
1694697300000|2023-09-14 13:15:00|1028.4|1028.4|1028|1027.6|1029|1028.6|1027|1026.8|49266
1694697600000|2023-09-14 13:20:00|1028.2|1027.8|1027.6|1027.2|1029.4|1029|1027.2|1026.8|58355
1694697900000|2023-09-14 13:25:00|1028.4|1027.8|1027.6|1027.2|1028.4|1027.8|1026|1025.6|39753
1694698200000|2023-09-14 13:30:00|1028|1027.4|1029.4|1029|1030.8|1030.4|1027.2|1026.8|90812
1694698500000|2023-09-14 13:35:00|1029.6|1029.2|1028.6|1028.2|1030.4|1030|1028.2|1028|89919
1694698800000|2023-09-14 13:40:00|1028.4|1028|1028.2|1027.8|1029.4|1029|1027.6|1027.2|52907
1694699100000|2023-09-14 13:45:00|1028|1027.6|1029.6|1029.2|1029.6|1029.2|1027.4|1027.2|141647
1694699400000|2023-09-14 13:50:00|1030|1029.4|1029.8|1029.4|1030.4|1030.2|1028.8|1028.4|123478
1694699700000|2023-09-14 13:55:00|1029.6|1029.2|1034.8|1034.4|1034.8|1034.4|1029|1028.6|220125
1694700000000|2023-09-14 14:00:00|1035|1034.6|1032|1031.6|1035.6|1035.2|1031.8|1031.6|96868
1694700300000|2023-09-14 14:05:00|1032.2|1031.8|1032|1031.6|1034.4|1034.2|1031.8|1031.6|66629
1694700600000|2023-09-14 14:10:00|1031.8|1031.8|1031|1030.6|1032.4|1032|1030.6|1030.2|53391
1694700900000|2023-09-14 14:15:00|1030.8|1030.4|1029|1028.8|1031.4|1031|1028.6|1028.4|89770
1694701200000|2023-09-14 14:20:00|1028.8|1028.6|1030.2|1030|1030.6|1030.2|1028.6|1028.4|57022
1694701500000|2023-09-14 14:25:00|1030|1029.8|1031.4|1031|1031.4|1031|1029|1028.6|75372
1694701800000|2023-09-14 14:30:00|1031.2|1030.8|1031.8|1031.4|1032|1031.8|1030.4|1030.2|34961
1694702100000|2023-09-14 14:35:00|1032|1031.6|1031.8|1031.4|1032.4|1032.2|1030.8|1030.6|75060
1694702400000|2023-09-14 14:40:00|1031.6|1031.2|1031.2|1030.8|1032.4|1032.2|1030.8|1030.6|39198
1694702700000|2023-09-14 14:45:00|1031.6|1031|1032.2|1032|1032.6|1032.4|1031.4|1031|44836
1694703000000|2023-09-14 14:50:00|1032.4|1031.8|1031.6|1031.4|1032.6|1032.2|1031.6|1031.4|51004
1694703300000|2023-09-14 14:55:00|1031.8|1031.6|1033.2|1033|1033.8|1033.4|1031.8|1031.4|64322
1694703600000|2023-09-14 15:00:00|1033.4|1033.2|1032.4|1032.2|1033.4|1033.2|1031.8|1031.6|76393
1694703900000|2023-09-14 15:05:00|1032.2|1032|1032.6|1032.2|1033|1032.8|1032.2|1031.8|101045
1694704200000|2023-09-14 15:10:00|1032.4|1032.4|1031.6|1031.2|1032.8|1032.4|1031.4|1031.2|57493
1694704500000|2023-09-14 15:15:00|1031.4|1031.4|1031.2|1030.8|1031.8|1031.6|1030.8|1030.6|68424
1694704800000|2023-09-14 15:20:00|1031.4|1031|1031.6|1031.2|1031.8|1031.6|1031.2|1031|90727
1694705100000|2023-09-14 15:25:00|1031.4|1031|1030.8|1030.4|1031.6|1031.2|1030|1029.6|78152
1694761200000|2023-09-15 07:00:00|1036.8|1036|1037.6|1036.8|1039.6|1038.6|1034|1033|84185
1694761500000|2023-09-15 07:05:00|1037.4|1036.6|1036|1035.4|1039.8|1039.4|1036|1035.2|45099
1694761800000|2023-09-15 07:10:00|1035.8|1035.2|1031.4|1030.6|1036.6|1036|1030.6|1030|84018
1694762100000|2023-09-15 07:15:00|1031.6|1030.8|1036.8|1036.2|1036.8|1036.2|1030.8|1030.2|53690
1694762400000|2023-09-15 07:20:00|1036.6|1036.4|1034.4|1033.8|1037.4|1036.8|1034|1033.6|110911
1694762700000|2023-09-15 07:25:00|1034.2|1034|1030|1029.4|1034.4|1034|1030|1029.4|40095
1694763000000|2023-09-15 07:30:00|1029.8|1028.2|1032|1031.8|1033|1032.8|1027.8|1027.2|28682
1694763300000|2023-09-15 07:35:00|1032.2|1031.4|1033.2|1032.6|1034.4|1034|1032|1031.4|37613
1694763600000|2023-09-15 07:40:00|1033|1032.8|1032.8|1032.4|1033.8|1033.4|1032.2|1031.8|85953
1694763900000|2023-09-15 07:45:00|1033|1032.6|1031.2|1030.6|1033.4|1033|1030.8|1030.4|39668
1694764200000|2023-09-15 07:50:00|1031.6|1031|1033.6|1033|1033.6|1033.4|1030.4|1030.2|51558
1694764500000|2023-09-15 07:55:00|1033.4|1033.2|1033|1032.6|1033.6|1033.2|1032.4|1032.2|141907
1694764800000|2023-09-15 08:00:00|1032.8|1032.8|1030.2|1029.8|1032.8|1032.8|1029.4|1028.8|99669
1694765100000|2023-09-15 08:05:00|1030.4|1029.6|1032.8|1032.2|1033|1032.4|1029.6|1029.2|32114
1694765400000|2023-09-15 08:10:00|1032.6|1032.4|1031.8|1031.4|1033|1032.6|1031|1030.6|49299
1694765700000|2023-09-15 08:15:00|1031.6|1031.6|1030.2|1029.8|1031.8|1031.6|1030|1029.6|80740
1694766000000|2023-09-15 08:20:00|1030|1029.6|1031.8|1031.4|1032.4|1032|1030|1029.6|74247
1694766300000|2023-09-15 08:25:00|1031.6|1031.2|1032.6|1032.2|1033|1032.8|1031.6|1031.2|54275
1694766600000|2023-09-15 08:30:00|1032.8|1032.4|1034.6|1034.2|1034.8|1034.2|1032|1031.8|25929
1694766900000|2023-09-15 08:35:00|1034.8|1034.4|1031.6|1031.2|1035.4|1035|1031.4|1031.2|32925
1694767200000|2023-09-15 08:40:00|1031.4|1031.4|1032.8|1032.4|1033|1032.6|1031.4|1031.2|6289
1694767500000|2023-09-15 08:45:00|1032.6|1032.2|1032.4|1032.2|1033|1032.6|1032|1031.6|19141
1694767800000|2023-09-15 08:50:00|1032.8|1032|1032.6|1032.4|1033|1032.8|1032.2|1031.8|36253
1694768100000|2023-09-15 08:55:00|1032.8|1032.2|1032.4|1032|1033.2|1032.8|1032.2|1031.8|12232
1694768400000|2023-09-15 09:00:00|1032.6|1032.2|1031.2|1030.8|1032.6|1032.2|1030.4|1030|32796
1694768700000|2023-09-15 09:05:00|1031.4|1031|1031.6|1031.2|1032.2|1031.6|1030|1029.8|29394
1694769000000|2023-09-15 09:10:00|1031.8|1031|1031.4|1031|1032.4|1032|1031.2|1030.8|49007
1694769300000|2023-09-15 09:15:00|1031.2|1030.8|1031.4|1031|1032.4|1032|1030.8|1030.4|10096
1694769600000|2023-09-15 09:20:00|1031.2|1030.8|1030.8|1030.4|1031.6|1031.2|1030.4|1030|14438
1694769900000|2023-09-15 09:25:00|1030.6|1030.2|1031.8|1031.4|1032.4|1032|1030.4|1030.2|8825
1694770200000|2023-09-15 09:30:00|1031.6|1031.8|1032.8|1032.4|1032.8|1032.4|1031.6|1031.8|19226
1694770500000|2023-09-15 09:35:00|1032.6|1032.6|1033.2|1032.8|1033.2|1033|1032|1031.6|38566
1694770800000|2023-09-15 09:40:00|1033.6|1033.2|1033.4|1033|1033.6|1033.4|1032.4|1031.8|61447
1694771100000|2023-09-15 09:45:00|1033.2|1032.6|1035.4|1035.2|1035.4|1035.2|1033|1032.6|31927
1694771400000|2023-09-15 09:50:00|1035.6|1035.4|1036.4|1036.2|1036.8|1036.6|1034.6|1034.2|114587
1694771700000|2023-09-15 09:55:00|1036.2|1036|1035.4|1035|1036.4|1036|1034.4|1033.8|89550
1694772000000|2023-09-15 10:00:00|1035|1034.8|1036.8|1036.4|1037|1036.6|1034.4|1034|53839
1694772300000|2023-09-15 10:05:00|1037|1036.8|1037.6|1037.2|1037.8|1037.4|1036.8|1036.6|44926
1694772600000|2023-09-15 10:10:00|1037.8|1037.4|1037.2|1036.6|1038|1037.6|1035.8|1035.4|12034
1694772900000|2023-09-15 10:15:00|1037|1036.8|1036.8|1036.4|1037.4|1037|1036.6|1036.4|12777
1694773200000|2023-09-15 10:20:00|1036.6|1036.2|1037.8|1037.4|1037.8|1037.4|1036.6|1036.2|19617
1694773500000|2023-09-15 10:25:00|1037.6|1037.2|1037.6|1037.4|1037.8|1037.6|1037|1036.6|16966
1694773800000|2023-09-15 10:30:00|1037.8|1037.2|1038|1037.6|1038.2|1038|1037|1036.6|20621
1694774100000|2023-09-15 10:35:00|1037.8|1037.8|1038.2|1037.8|1038.6|1038.4|1037.8|1037.4|29123
1694774400000|2023-09-15 10:40:00|1038.4|1038|1037.6|1037.2|1038.4|1038|1037.2|1036.8|21007
1694774700000|2023-09-15 10:45:00|1037.4|1037|1037|1036.6|1037.6|1037.2|1036.6|1036.4|16956
1694775000000|2023-09-15 10:50:00|1036.8|1036.4|1036.6|1036.4|1037|1036.6|1036.2|1035.8|9111
1694775300000|2023-09-15 10:55:00|1036.8|1036.6|1036.8|1036.4|1037.4|1037.2|1036.8|1036.4|22052
1694775600000|2023-09-15 11:00:00||1036.6||1036.6||1036.6||1036.6|7650
1694775900000|2023-09-15 11:05:00|1036|1035.8|1034.8|1034.4|1037.2|1036.8|1034.8|1034.4|25055
1694776200000|2023-09-15 11:10:00|1034.6|1034.2|1032.8|1032.2|1035|1034.6|1032.6|1032.2|12957
1694776500000|2023-09-15 11:15:00|1032.6|1032.4|1032|1031.6|1032.8|1032.4|1031.8|1031.2|17392
1694776800000|2023-09-15 11:20:00|1032.2|1031.8|1033.4|1033|1033.6|1033.2|1032.2|1031.8|4351
1694777100000|2023-09-15 11:25:00|1033.6|1033.2|1032.6|1032.2|1033.6|1033.2|1032.4|1032|7739
1694777400000|2023-09-15 11:30:00|1032.8|1032.4|1032.2|1031.8|1032.8|1032.4|1032|1031.6|24848
1694777700000|2023-09-15 11:35:00|1032|1031.6|1032|1031.6|1032.4|1032|1031.8|1031.4|2603
1694778000000|2023-09-15 11:40:00|1031.8|1031.4|1031.8|1031.4|1032.2|1031.8|1031.4|1031.2|19161
1694778300000|2023-09-15 11:45:00|1032|1031.6|1031|1030.6|1032|1031.6|1030.8|1030.4|37555
1694778600000|2023-09-15 11:50:00|1030.8|1030.8|1029.8|1029.4|1030.8|1030.8|1029.4|1029|15569
1694778900000|2023-09-15 11:55:00|1029.6|1029.2|1030.2|1029.8|1030.6|1030.2|1029|1028.6|12148
1694779200000|2023-09-15 12:00:00|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030.2|1029.8|10534
1694779500000|2023-09-15 12:05:00|1030.6|1030.2|1032.2|1031.8|1032.4|1032|1030.6|1030.2|6602
1694779800000|2023-09-15 12:10:00|1032.4|1032|1031.2|1030.6|1032.6|1032.4|1031|1030.6|16567
1694780100000|2023-09-15 12:15:00|1031|1030.8|1032.2|1031.8|1032.4|1032|1030.8|1030.6|24766
1694780400000|2023-09-15 12:20:00|1032.4|1032|1029.8|1029.4|1032.4|1032.2|1029.8|1029.4|28030
1694780700000|2023-09-15 12:25:00|1030.2|1029.6|1032|1031.6|1032.8|1032.4|1030.2|1029.6|67839
1694781000000|2023-09-15 12:30:00|1032.4|1031.8|1031.4|1031|1032.4|1032|1030.8|1030.4|31219
1694781300000|2023-09-15 12:35:00|1031.2|1030.8|1029.2|1029|1031.6|1031.2|1029.2|1028.8|28856
1694781600000|2023-09-15 12:40:00|1029.4|1029.2|1030.2|1029.8|1030.6|1030.4|1029.4|1029|14747
1694781900000|2023-09-15 12:45:00|1030|1029.6|1026.8|1026.2|1030.2|1029.8|1023.8|1023.4|127420
1694782200000|2023-09-15 12:50:00|1026.6|1026|1027.4|1026.8|1027.8|1027.4|1026|1025.6|60262
1694782500000|2023-09-15 12:55:00|1027.2|1027.2|1024.8|1024.4|1027.4|1027.2|1024.8|1024.2|25313
1694782800000|2023-09-15 13:00:00|1024.6|1025|1023.4|1022.8|1025.8|1025.4|1022.6|1022.2|42924
1694783100000|2023-09-15 13:05:00|1023.2|1022.6|1023.8|1023.4|1024.2|1023.6|1022.6|1022.2|40090
1694783400000|2023-09-15 13:10:00|1024|1023.6|1022.6|1022.2|1024.2|1023.8|1022.2|1021.6|29325
1694783700000|2023-09-15 13:15:00|1023.4|1022|1023.8|1023.4|1024|1023.8|1021.8|1021.2|31939
1694784000000|2023-09-15 13:20:00|1023.6|1023.2|1023|1022.4|1024|1023.4|1023|1022.4|20575
1694784300000|2023-09-15 13:25:00|1022.8|1022.6|1021.8|1021.4|1023|1022.6|1021.6|1021|18785
1694784600000|2023-09-15 13:30:00|1022|1021.6|1025|1024.6|1025.2|1024.8|1021.4|1021|36236
1694784900000|2023-09-15 13:35:00|1025.2|1025|1024.8|1024.4|1026.4|1026|1024.2|1023.6|63868
1694785200000|2023-09-15 13:40:00|1024.6|1024|1025|1024.6|1025.4|1025|1023.6|1023.2|26503
1694785500000|2023-09-15 13:45:00|1025.2|1024.8|1025|1024.6|1026.2|1025.8|1024|1023.6|20940
1694785800000|2023-09-15 13:50:00|1025.6|1024.8|1025.8|1025.6|1026|1025.6|1024|1023.8|23475
1694786100000|2023-09-15 13:55:00|1026|1025.8|1026|1025.6|1027.2|1027|1025.8|1025.4|33243
1694786400000|2023-09-15 14:00:00|1026.4|1026|1026.8|1026.6|1027.2|1026.8|1025.8|1025.4|37717
1694786700000|2023-09-15 14:05:00|1027.2|1026.8|1026.8|1026.4|1027.8|1027.4|1026.4|1026|28923
1694787000000|2023-09-15 14:10:00|1026.6|1026.2|1026.6|1026.2|1027.2|1026.8|1025.8|1025.6|18878
1694787300000|2023-09-15 14:15:00|1026.4|1025.8|1026.6|1026.2|1026.6|1026.2|1025.2|1024.8|25624
1694787600000|2023-09-15 14:20:00|1026.4|1026|1028|1027.6|1028.6|1028.2|1026|1025.8|20057
1694787900000|2023-09-15 14:25:00|1027.8|1027.4|1028|1027.6|1028.2|1027.8|1027.6|1027.2|18212
1694788200000|2023-09-15 14:30:00|1027.8|1027.4|1027|1026.6|1027.8|1027.6|1026.8|1026.4|35405
1694788500000|2023-09-15 14:35:00|1026.8|1026.4|1028.2|1028|1028.4|1028|1026.8|1026.4|17908
1694788800000|2023-09-15 14:40:00|1028|1027.8|1026|1025.8|1028.2|1027.8|1026|1025.6|32480
1694789100000|2023-09-15 14:45:00|1025.8|1025.6|1027.2|1026.8|1027.4|1027.2|1025.8|1025.6|17843
1694789400000|2023-09-15 14:50:00|1027|1027|1027|1026.6|1027.8|1027.4|1026.8|1026.4|38979
1694789700000|2023-09-15 14:55:00|1026.8|1026.8|1025|1024.6|1027|1026.8|1024.8|1024.4|16305
1694790000000|2023-09-15 15:00:00|1024.8|1024.8|1025.6|1025.2|1026|1025.6|1024.6|1024.4|14973
1694790300000|2023-09-15 15:05:00|1025.8|1025.4|1026.6|1026.2|1026.8|1026.4|1025.4|1025.2|15708
1694790600000|2023-09-15 15:10:00|1027|1026.4|1026.6|1026.4|1027.4|1027|1026.2|1025.8|25253
1694790900000|2023-09-15 15:15:00|1026.8|1026.6|1027|1026.8|1027.8|1027.4|1026.6|1026.4|34176
1694791200000|2023-09-15 15:20:00|1027.2|1027|1026.6|1026.2|1027.2|1027|1026.4|1026.2|63374
1694791500000|2023-09-15 15:25:00|1026.4|1026|1027.2|1027|1027.6|1027.2|1026.4|1026|50327
1695020400000|2023-09-18 07:00:00|1028.4|1026.6|1028.2|1027.6|1030|1029.6|1026|1025.2|30264
1695020700000|2023-09-18 07:05:00|1028.4|1027.8|1027.2|1026.6|1029.2|1028.4|1026.4|1025.6|19905
1695021000000|2023-09-18 07:10:00|1027|1026.2|1024.8|1024.2|1027|1026.2|1024.4|1023.8|29431
1695021300000|2023-09-18 07:15:00|1024.6|1023.6|1023.6|1023|1024.6|1023.8|1022.2|1021.8|19254
1695021600000|2023-09-18 07:20:00|1023.8|1023.2|1023.6|1023.2|1024|1023.4|1022.6|1022|20790
1695021900000|2023-09-18 07:25:00|1023.8|1023.4|1024.8|1024.2|1025.4|1024.8|1022.4|1022|22491
1695022200000|2023-09-18 07:30:00|1024.2|1024.4|1026.4|1025.8|1027.2|1026.8|1024.2|1023.8|30188
1695022500000|2023-09-18 07:35:00|1025.4|1026|1024|1023.6|1025.8|1026|1023.8|1023.2|12624
1695022800000|2023-09-18 07:40:00|1023.8|1023.4|1022.6|1022.2|1024.4|1023.8|1022|1021.6|26817
1695023100000|2023-09-18 07:45:00|1023|1022.4|1024.4|1024|1025.4|1025|1022.8|1022.4|13019
1695023400000|2023-09-18 07:50:00|1024.6|1024.2|1022.4|1022|1025.2|1024.8|1022.4|1022|14517
1695023700000|2023-09-18 07:55:00|1022.2|1021.6|1022.4|1021.8|1023.4|1023|1021.6|1021.2|20605
1695024000000|2023-09-18 08:00:00|1022.6|1022|1023|1022.6|1023.6|1023.2|1022.4|1022|15199
1695024300000|2023-09-18 08:05:00|1023.2|1022.2|1022.6|1022.2|1023.2|1022.6|1022.2|1021.8|26654
1695024600000|2023-09-18 08:10:00|1022.4|1022|1023|1022.6|1023.8|1023.4|1021.8|1021.2|6661
1695024900000|2023-09-18 08:15:00|1022.8|1022.2|1020.8|1020.4|1022.8|1022.2|1020.8|1020.4|14316
1695025200000|2023-09-18 08:20:00|1021|1020.2|1021|1020.4|1021.4|1021|1020.4|1020|17037
1695025500000|2023-09-18 08:25:00|1020.8|1020.6|1020.4|1020|1022|1021.6|1020.4|1020|15470
1695025800000|2023-09-18 08:30:00|1020.6|1020.2|1021|1020.6|1021.6|1021.2|1020.4|1020|21317
1695026100000|2023-09-18 08:35:00|1020.8|1020.4|1020|1019.8|1021.2|1020.8|1019.8|1019.4|10671
1695026400000|2023-09-18 08:40:00|1019.8|1019.6|1020.2|1019.8|1020.6|1020.4|1019.2|1019|25320
1695026700000|2023-09-18 08:45:00|1020|1020|1020|1019.6|1021.4|1021|1020|1019.4|17671
1695027000000|2023-09-18 08:50:00|1020.2|1019.4|1019.8|1019.4|1020.4|1020|1019.4|1019|13285
1695027300000|2023-09-18 08:55:00|1020|1019.6|1018.8|1018.4|1020|1019.6|1018.4|1018|24895
1695027600000|2023-09-18 09:00:00|1018.6|1018.2|1017|1016.6|1018.8|1018.4|1017|1016.6|37187
1695027900000|2023-09-18 09:05:00|1016.8|1017|1018.8|1018.4|1019|1018.4|1016.8|1017|20765
1695028200000|2023-09-18 09:10:00|1018.6|1018.6|1017|1016.6|1019|1018.6|1016.4|1016|21571
1695028500000|2023-09-18 09:15:00|1016.8|1016.8|1016.4|1016.2|1017.4|1017|1016.4|1016|10521
1695028800000|2023-09-18 09:20:00|1016.6|1016|1015|1014.6|1016.6|1016.2|1013|1012.6|100896
1695029100000|2023-09-18 09:25:00|1014.8|1014.4|1016.4|1016|1016.6|1016.2|1014.8|1014.2|16981
1695029400000|2023-09-18 09:30:00|1016|1015.8|1016.6|1016.2|1017.2|1016.6|1015|1014.6|39879
1695029700000|2023-09-18 09:35:00|1016.4|1015.8|1016.8|1016.4|1016.8|1016.6|1015.6|1015.2|9131
1695030000000|2023-09-18 09:40:00|1016.6|1016.2|1015.6|1015|1017.4|1016.8|1015.4|1015|4694
1695030300000|2023-09-18 09:45:00|1015.4|1015.2|1015.8|1015.4|1016.4|1015.8|1015.4|1015|15911
1695030600000|2023-09-18 09:50:00|1015.6|1015.2|1014.6|1014.2|1015.8|1015.4|1014.2|1013.8|24757
1695030900000|2023-09-18 09:55:00|1014.4|1014|1015|1014.6|1015.6|1015.2|1014.4|1014|5283
1695031200000|2023-09-18 10:00:00|1014.8|1014|1015.4|1015|1016.4|1016|1014.4|1013.8|11625
1695031500000|2023-09-18 10:05:00|1015.2|1014.8|1014.2|1013.6|1015.6|1015.4|1014|1013.6|13120
1695031800000|2023-09-18 10:10:00|1014|1013.4|1014|1013.6|1014.8|1014.4|1013.4|1013|10593
1695032100000|2023-09-18 10:15:00|1013.8|1013.4|1013.8|1013.6|1014|1013.6|1013|1012.8|6477
1695032400000|2023-09-18 10:20:00|1014|1013.4|1014.8|1014.4|1015|1014.8|1013.6|1013.2|15397
1695032700000|2023-09-18 10:25:00|1014.6|1014.2|1015.2|1014.8|1015.8|1015.4|1014.4|1014.2|19322
1695033000000|2023-09-18 10:30:00|1014.6|1014.6|1015.8|1015.4|1016|1015.8|1014.6|1014.2|5830
1695033300000|2023-09-18 10:35:00|1015.6|1015.2|1015.4|1015|1016|1015.6|1015.2|1014.8|11756
1695033600000|2023-09-18 10:40:00|1015.2|1014.8|1015.4|1015|1015.4|1015.2|1014.6|1014.2|6611
1695033900000|2023-09-18 10:45:00|1015.2|1015.4|1016.4|1016|1016.4|1016.2|1015.2|1015.2|16406
1695034200000|2023-09-18 10:50:00|1016.6|1016.2|1016.4|1016|1017.4|1017|1016|1015.6|31292
1695034500000|2023-09-18 10:55:00|1016.2|1016.2|1016.4|1016|1016.8|1016.4|1015.8|1015.4|22886
1695034800000|2023-09-18 11:00:00|1016.2|1015.8|1016|1015.8|1017|1016.6|1015.8|1015.6|8680
1695035100000|2023-09-18 11:05:00|1015.8|1015.6|1014|1013.6|1016|1015.6|1014|1013.6|6291
1695035400000|2023-09-18 11:10:00|1014.4|1013.8|1013.8|1013.6|1014.8|1014.2|1013.6|1013.4|17204
1695035700000|2023-09-18 11:15:00|1014|1013.8|1015.4|1015|1015.6|1015.2|1014|1013.6|19740
1695036000000|2023-09-18 11:20:00|1015.2|1014.6|1012.6|1012.2|1015.4|1015|1012.4|1012.2|34044
1695036300000|2023-09-18 11:25:00|1012.8|1012.4|1012.8|1012.4|1013.4|1013|1012.6|1012.2|9989
1695036600000|2023-09-18 11:30:00|1012.6|1012.6|1012.8|1012.4|1013|1012.6|1012|1011.6|13704
1695036900000|2023-09-18 11:35:00|1013|1012.6|1010.4|1010|1013.2|1012.8|1010.2|1010|73397
1695037200000|2023-09-18 11:40:00|1010.2|1009.4|1009.8|1009.6|1010.4|1010|1009.2|1009|32775
1695037500000|2023-09-18 11:45:00|1010.2|1009.4|1010|1009.6|1010.6|1010.2|1009.6|1009.2|18986
1695037800000|2023-09-18 11:50:00|1009.8|1009.4|1010.4|1010|1011.2|1010.8|1009.8|1009.4|12317
1695038100000|2023-09-18 11:55:00|1010.6|1010.2|1010.6|1010.2|1011|1010.8|1010.2|1009.8|24360
1695038400000|2023-09-18 12:00:00|1010.4|1010|1012|1011.6|1013|1012.6|1010.2|1010|14268
1695038700000|2023-09-18 12:05:00|1012.2|1011.8|1011.2|1010.8|1012.4|1012|1010.8|1010.4|12756
1695039000000|2023-09-18 12:10:00|1011|1011|1011|1010.4|1012|1011.6|1010.8|1010.4|9084
1695039300000|2023-09-18 12:15:00|1011.6|1010.6|1012.4|1012|1012.8|1012.2|1011.4|1010.6|22901
1695039600000|2023-09-18 12:20:00|1012.6|1012.2|1013|1012.6|1014|1013.6|1012|1011.8|7638
1695039900000|2023-09-18 12:25:00|1012.8|1012.8|1011.8|1011.4|1013.2|1013|1011.6|1011.4|18262
1695040200000|2023-09-18 12:30:00|1011.6|1011|1012.6|1012.2|1012.6|1012.2|1011.2|1010.8|15755
1695040500000|2023-09-18 12:35:00|1012.4|1012|1011.6|1011.2|1012.8|1012.4|1011.4|1011.2|39050
1695040800000|2023-09-18 12:40:00|1011.4|1011.4|1014.2|1014|1014.2|1014|1011.4|1011.4|79404
1695041100000|2023-09-18 12:45:00|1014.8|1013.8|1015|1014.4|1015.8|1015.4|1014.2|1013.8|57115
1695041400000|2023-09-18 12:50:00|1014.8|1014.6|1014.2|1013.8|1015|1014.6|1014|1013.8|15923
1695041700000|2023-09-18 12:55:00|1014|1014|1016.8|1016.4|1016.8|1016.4|1014|1013.8|20421
1695042000000|2023-09-18 13:00:00|1017|1016.6|1018.6|1018.2|1019.4|1019|1016.8|1016.4|55565
1695042300000|2023-09-18 13:05:00|1018.4|1018|1018.4|1018|1019|1018.8|1017.6|1017.2|45556
1695042600000|2023-09-18 13:10:00|1018.6|1018.2|1024.8|1024.2|1025|1024.8|1018.4|1018|113304
1695042900000|2023-09-18 13:15:00|1024.6|1024.4|1031.2|1030.8|1031.6|1031.2|1024.4|1024|193417
1695043200000|2023-09-18 13:20:00|1031|1030.6|1028.2|1027.8|1032|1031.8|1028|1027.8|102444
1695043500000|2023-09-18 13:25:00|1028|1027.4|1024.8|1024.4|1028.4|1027.8|1024.4|1024|43508
1695043800000|2023-09-18 13:30:00|1024.6|1024.2|1021.8|1021.4|1024.6|1024.2|1018.8|1018.2|54904
1695044100000|2023-09-18 13:35:00|1022|1021.6|1018|1017.6|1022|1021.6|1016.8|1016.4|59271
1695044400000|2023-09-18 13:40:00|1018.2|1017.8|1016|1015.6|1018.8|1018.2|1014.8|1014.4|46927
1695044700000|2023-09-18 13:45:00|1016.2|1015.4|1014.4|1014|1016.6|1016.2|1013.2|1012.8|67898
1695045000000|2023-09-18 13:50:00|1014.6|1013.4|1015.4|1015|1016.6|1016.4|1013.6|1013.4|39832
1695045300000|2023-09-18 13:55:00|1015.2|1014.6|1014.8|1014.4|1015.2|1014.8|1013.4|1012.8|75925
1695045600000|2023-09-18 14:00:00|1015|1014.6|1015.8|1015.4|1018|1017.6|1014.6|1014.4|25463
1695045900000|2023-09-18 14:05:00|1016|1015.6|1014.4|1014|1016.6|1016|1013.6|1013.2|29058
1695046200000|2023-09-18 14:10:00|1014.2|1013.8|1014.6|1014.2|1015.4|1015|1013.6|1013.4|13761
1695046500000|2023-09-18 14:15:00|1014.8|1014.4|1016.4|1016|1016.6|1016.2|1014.8|1014.4|12289
1695046800000|2023-09-18 14:20:00|1016.2|1016.2|1016.2|1015.8|1016.8|1016.4|1015.8|1015.4|11846
1695047100000|2023-09-18 14:25:00|1016.4|1016|1009.8|1009.2|1016.6|1016.2|1005.4|1004|82601
1695047400000|2023-09-18 14:30:00|1009.6|1009.6|1011.2|1010.8|1012|1011.6|1008.4|1008|140748
1695047700000|2023-09-18 14:35:00|1011.6|1011.2|1009.2|1009|1013|1012.4|1009|1008.6|64920
1695048000000|2023-09-18 14:40:00|1009.6|1009.2|1008.8|1008.4|1009.6|1009.4|1007.4|1007.2|35124
1695048300000|2023-09-18 14:45:00|1009|1008.6|1008.8|1008.4|1009.2|1009|1007.4|1007|28539
1695048600000|2023-09-18 14:50:00|1008.6|1008|1006.4|1006|1008.6|1008.2|1004.6|1004.2|85417
1695048900000|2023-09-18 14:55:00|1006.2|1006.2|1005.6|1005.4|1006.8|1006.4|1005.4|1005.2|35012
1695049200000|2023-09-18 15:00:00|1005.8|1005.2|1005.6|1005.4|1006|1005.6|1004.4|1004.2|34294
1695049500000|2023-09-18 15:05:00|1005.4|1005.2|1005.4|1005.2|1006.8|1006.6|1004.8|1004.6|104421
1695049800000|2023-09-18 15:10:00|1005.8|1005|1005.2|1004.8|1005.8|1005.6|1005.2|1004.8|54402
1695050100000|2023-09-18 15:15:00|1005.4|1005|1006.6|1006.2|1006.6|1006.2|1004|1003.6|61749
1695050400000|2023-09-18 15:20:00|1006.4|1006|1004.8|1004.6|1006.6|1006.2|1004.8|1004.4|103685
1695050700000|2023-09-18 15:25:00|1005.2|1004.8|1004|1003.6|1006|1005.8|1003.8|1003.4|142038
1695106800000|2023-09-19 07:00:00|1004.8|1004|1007.4|1006.6|1010|1009.2|1004.6|1004|22542
1695107100000|2023-09-19 07:05:00|1007.6|1006.8|1009.2|1008.6|1009.2|1008.6|1005.8|1005.2|12074
1695107400000|2023-09-19 07:10:00|1009.4|1008.8|1007|1006.4|1009.4|1009|1004.8|1004.6|27849
1695107700000|2023-09-19 07:15:00|1007.2|1006.6|1007|1006.4|1008.8|1008.4|1006.4|1005.8|30216
1695108000000|2023-09-19 07:20:00|1007.2|1006.6|1006.6|1006.2|1007.8|1007.4|1005.2|1004.6|38595
1695108300000|2023-09-19 07:25:00|1006.8|1006.4|1003.2|1002.6|1007|1006.6|1001.4|1001|33795
1695108600000|2023-09-19 07:30:00|1003|1002.4|1002.6|1002|1003|1002.4|1001|1000.4|34348
1695108900000|2023-09-19 07:35:00|1002.4|1001.4|1003.4|1002.8|1003.6|1003|1001|1000.4|12876
1695109200000|2023-09-19 07:40:00|1003.6|1003|1002.4|1001.8|1003.8|1003.4|1001.8|1001.2|13577
1695109500000|2023-09-19 07:45:00|1003|1002|1003.8|1003.4|1005.6|1005|1002.2|1001.8|14568
1695109800000|2023-09-19 07:50:00|1003.6|1003.2|1002.4|1002|1003.8|1003.6|998.8|998.5|58404
1695110100000|2023-09-19 07:55:00|1002.6|1001.8|1002.2|1001.8|1002.6|1002|1001.2|1000.6|5956
1695110400000|2023-09-19 08:00:00|1002.6|1002|1005.2|1005|1006|1005.4|1002.2|1001.8|19108
1695110700000|2023-09-19 08:05:00|1005.4|1005.2|1004.8|1004.6|1006.4|1006|1004.8|1004.6|20560
1695111000000|2023-09-19 08:10:00|1005|1004.8|1004.6|1004.2|1005.6|1005.4|1004|1003.6|25189
1695111300000|2023-09-19 08:15:00|1004.8|1004.4|1003|1002.8|1004.8|1004.6|1003|1002.6|14025
1695111600000|2023-09-19 08:20:00|1003.4|1003|1002.8|1002.6|1004.4|1004|1002.6|1002.2|25211
1695111900000|2023-09-19 08:25:00|1003|1002.4|1002.8|1002.6|1003.6|1003.2|1002.4|1002|8323
1695112200000|2023-09-19 08:30:00|1003|1002.4|1003.6|1003.2|1004.4|1004|1001.8|1001.4|16083
1695112500000|2023-09-19 08:35:00|1003.4|1003|1005|1004.6|1005.8|1005.6|1003|1002.6|22790
1695112800000|2023-09-19 08:40:00|1005.2|1004.8|1005.8|1005.4|1006.2|1005.8|1005.2|1004.8|8482
1695113100000|2023-09-19 08:45:00|1005.6|1005.2|1006.2|1005.8|1006.4|1006|1005|1004.6|14835
1695113400000|2023-09-19 08:50:00|1006.4|1006|1006.8|1006.4|1007.2|1006.8|1005.8|1005.4|9142
1695113700000|2023-09-19 08:55:00|1007|1006.2|1007.6|1007.2|1008|1007.8|1006.6|1006.2|13720
1695114000000|2023-09-19 09:00:00|1007.4|1007.4|1007.4|1007|1008|1007.4|1006.8|1006.6|22771
1695114300000|2023-09-19 09:05:00|1007.2|1007.2|1005.8|1005.4|1007.2|1007.2|1005.8|1005.4|13492
1695114600000|2023-09-19 09:10:00|1005.6|1005.6|1005.2|1004.8|1005.6|1005.6|1003.8|1003.4|11399
1695114900000|2023-09-19 09:15:00|1005.4|1005|1006.8|1006.4|1006.8|1006.6|1005.4|1004.8|5175
1695115200000|2023-09-19 09:20:00|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1005.8|1005.4|19029
1695115500000|2023-09-19 09:25:00|1006.4|1006.2|1007.4|1007|1007.8|1007.6|1006.2|1005.8|11848
1695115800000|2023-09-19 09:30:00|1007.6|1007.2|1006.8|1006.4|1007.8|1007.4|1006.6|1006.2|4821
1695116100000|2023-09-19 09:35:00|1006.6|1006.2|1006|1005.6|1006.8|1006.2|1005.8|1005.4|6507
1695116400000|2023-09-19 09:40:00|1006.4|1005.8|1006.2|1006|1007|1006.6|1006.2|1005.8|10843
1695116700000|2023-09-19 09:45:00|1006|1005.8|1004.4|1003.8|1006.2|1005.8|1004.2|1003.8|18096
1695117000000|2023-09-19 09:50:00|1004.2|1004|1004.8|1004.4|1005.8|1005.4|1004|1003.6|17444
1695117300000|2023-09-19 09:55:00|1004.6|1004.2|1005.4|1005|1005.6|1005.2|1004.4|1004|20613
1695117600000|2023-09-19 10:00:00|1005.2|1005.2|1008.2|1007.8|1008.6|1008.2|1005.2|1005|34412
1695117900000|2023-09-19 10:05:00|1008|1007.6|1009.2|1008.8|1009.2|1008.8|1008|1007.6|11375
1695118200000|2023-09-19 10:10:00|1009|1008.6|1012|1011.8|1012.2|1011.8|1009|1008.6|22934
1695118500000|2023-09-19 10:15:00|1012.4|1012|1012|1011.6|1012.6|1012.2|1011.8|1011.4|6007
1695118800000|2023-09-19 10:20:00|1012.2|1011.8|1012.2|1011.8|1012.8|1012.2|1011.4|1011.2|9724
1695119100000|2023-09-19 10:25:00|1012|1011.4|1011.2|1010.8|1012.8|1012.4|1011|1010.6|23855
1695119400000|2023-09-19 10:30:00|1011|1010.6|1012|1011.6|1012.4|1012|1011|1010.6|14250
1695119700000|2023-09-19 10:35:00|1011.8|1011.2|1012.6|1012.2|1013|1012.8|1011.6|1011.2|12329
1695120000000|2023-09-19 10:40:00|1012.8|1012.4|1014|1013.6|1014|1013.6|1012.8|1012.4|25826
1695120300000|2023-09-19 10:45:00|1013.8|1013.4|1011.4|1011|1014|1013.6|1011.2|1010.8|29082
1695120600000|2023-09-19 10:50:00|1011.8|1011.4|1012.4|1012|1013|1012.6|1011.4|1011|12002
1695120900000|2023-09-19 10:55:00|1012.6|1012.2|1011.6|1011.4|1012.6|1012.2|1011.6|1011.2|12961
1695121200000|2023-09-19 11:00:00|1012|1011.2|1012.8|1012.4|1013|1012.6|1011.8|1011.2|10634
1695121500000|2023-09-19 11:05:00|1013|1012.6|1012.8|1012.4|1013.2|1012.8|1012.2|1011.8|17115
1695121800000|2023-09-19 11:10:00|1012.6|1012.2|1011.4|1011|1012.8|1012.2|1011.2|1010.8|13191
1695122100000|2023-09-19 11:15:00|1011.6|1011.2|1010.2|1009.8|1011.8|1011.2|1009.2|1008.8|13097
1695122400000|2023-09-19 11:20:00|1010.4|1009.6|1011|1010.6|1011.8|1011.4|1010.2|1009.6|8260
1695122700000|2023-09-19 11:25:00|1010.8|1010.2|1011.4|1011|1011.4|1011|1010.6|1010.2|8967
1695123000000|2023-09-19 11:30:00|1011.2|1011.2|1010.8|1010.6|1011.4|1011.2|1010.4|1010|3018
1695123300000|2023-09-19 11:35:00|1011.2|1010.4|1011.2|1010.8|1012|1011.4|1011|1010.4|7783
1695123600000|2023-09-19 11:40:00|1011|1010.6|1011.4|1011|1011.8|1011.4|1010.8|1010.6|6425
1695123900000|2023-09-19 11:45:00|1011.2|1010.8|1011.4|1011|1011.6|1011.2|1010.8|1010.4|3890
1695124200000|2023-09-19 11:50:00|1011.2|1010.8|1012|1011.8|1012.2|1011.8|1010.6|1010.2|2652
1695124500000|2023-09-19 11:55:00|1012.2|1011.4|1012|1011.6|1012.2|1011.6|1011.2|1010.8|3101
1695124800000|2023-09-19 12:00:00|1011.8|1011.2|1011.6|1011.2|1011.8|1011.4|1011.2|1010.8|4353
1695125100000|2023-09-19 12:05:00|1011.4|1011|1011.2|1010.8|1011.6|1011.2|1010.8|1010.6|16650
1695125400000|2023-09-19 12:10:00|1011|1010.6|1011.8|1011.4|1012.4|1012|1010.4|1010.2|5471
1695125700000|2023-09-19 12:15:00|1011.6|1011.2|1010.6|1010.2|1012|1011.6|1010.6|1010.2|4294
1695126000000|2023-09-19 12:20:00|1010.4|1010.4|1010.6|1010.4|1011|1010.6|1009.8|1009.4|21341
1695126300000|2023-09-19 12:25:00|1010.2|1009.8|1011.4|1011|1011.4|1011|1010|1009.6|3824
1695126600000|2023-09-19 12:30:00|1011.2|1011.2|1011.8|1011.4|1012.4|1012|1011.2|1010.8|18118
1695126900000|2023-09-19 12:35:00|1011.6|1011.2|1010.8|1010.4|1011.8|1011.4|1010.2|1010|7217
1695127200000|2023-09-19 12:40:00|1011|1010.6|1010.4|1010|1011|1010.6|1010|1009.6|10767
1695127500000|2023-09-19 12:45:00|1010.2|1009.8|1011.2|1010.8|1011.2|1010.8|1009.8|1009.6|7424
1695127800000|2023-09-19 12:50:00|1011|1010.6|1008.8|1008.4|1011.2|1010.8|1008.4|1008.2|7146
1695128100000|2023-09-19 12:55:00|1008.6|1008.2|1008|1007.6|1009|1008.8|1008|1007.6|5578
1695128400000|2023-09-19 13:00:00|1007.8|1007.8|1008|1007.4|1008.8|1008.4|1007.4|1007|5505
1695128700000|2023-09-19 13:05:00|1007.8|1007.6|1006.6|1006.2|1008.2|1007.8|1006.2|1006|18285
1695129000000|2023-09-19 13:10:00|1006.4|1006.4|1007.2|1006.8|1007.6|1007.2|1006|1005.6|16902
1695129300000|2023-09-19 13:15:00|1007|1006.6|1007|1006.6|1007.6|1007.2|1006.4|1006.2|18157
1695129600000|2023-09-19 13:20:00|1006.8|1006.4|1007.4|1007|1007.6|1007.2|1006.6|1006.2|12075
1695129900000|2023-09-19 13:25:00|1007.2|1007.2|1006.2|1005.8|1008.2|1007.8|1006|1005.6|11851
1695130200000|2023-09-19 13:30:00|1006.4|1006.2|1008.6|1008.2|1009.2|1008.8|1006.4|1006|14604
1695130500000|2023-09-19 13:35:00|1008.4|1008|1008.2|1007.8|1008.6|1008.2|1007.4|1007|19025
1695130800000|2023-09-19 13:40:00|1008.4|1008|1008|1007.6|1008.4|1008|1007|1006.6|3694
1695131100000|2023-09-19 13:45:00|1008.2|1007.8|1007.4|1007|1008.8|1008.4|1007.2|1006.8|15727
1695131400000|2023-09-19 13:50:00|1007.8|1007.4|1007|1006.8|1008|1007.6|1006.6|1006.2|18494
1695131700000|2023-09-19 13:55:00|1007.2|1006.6|1007.8|1007.4|1008|1007.6|1006.6|1006.2|23358
1695132000000|2023-09-19 14:00:00|1008|1007.2|1005.8|1005.4|1008|1007.4|1005.2|1005|16748
1695132300000|2023-09-19 14:05:00|1005.6|1005.6|1006|1005.6|1006|1005.6|1005|1004.6|15092
1695132600000|2023-09-19 14:10:00|1005.6|1005.8|1005|1004.6|1005.8|1005.8|1004.8|1004.6|33252
1695132900000|2023-09-19 14:15:00|1004.8|1004.4|1006.4|1006|1006.6|1006.2|1004.8|1004.4|20383
1695133200000|2023-09-19 14:20:00|1006.6|1006.2|1006.8|1006.6|1007.6|1007.2|1006.4|1006|12004
1695133500000|2023-09-19 14:25:00|1007|1006.4|1006.8|1006.4|1007|1006.8|1005.8|1005.4|29622
1695133800000|2023-09-19 14:30:00|1006.6|1006.2|1005.8|1005.6|1006.6|1006.2|1005.2|1004.8|18768
1695134100000|2023-09-19 14:35:00|1006|1005.8|1005|1004.6|1006.6|1006.2|1004.8|1004.4|18216
1695134400000|2023-09-19 14:40:00|1005.2|1004.8|1007.2|1007|1007.4|1007.2|1005.2|1004.8|45622
1695134700000|2023-09-19 14:45:00|1007.4|1006.8|1006.8|1006.4|1007.6|1007.4|1006.6|1006.2|40026
1695135000000|2023-09-19 14:50:00|1006.6|1006.6|1007|1006.6|1007.2|1007|1006.6|1006.4|34176
1695135300000|2023-09-19 14:55:00|1006.8|1006.8|1006.6|1006.4|1007.8|1007.4|1006.6|1006.4|33977
1695135600000|2023-09-19 15:00:00|1006.8|1006.2|1006|1005.6|1006.8|1006.2|1005.6|1005.2|29474
1695135900000|2023-09-19 15:05:00|1005.8|1005.8|1005.4|1005|1006.2|1005.8|1005.2|1005|22426
1695136200000|2023-09-19 15:10:00|1005.2|1004.8|1006|1005.8|1006.2|1005.8|1004.8|1004.4|44717
1695136500000|2023-09-19 15:15:00|1005.8|1005.6|1004.8|1004.4|1005.8|1005.6|1004.6|1004.2|58960
1695136800000|2023-09-19 15:20:00|1004.6|1004.6|1004|1003.8|1005.4|1005|1004|1003.8|74019
1695137100000|2023-09-19 15:25:00|1004.2|1003.6|1005.2|1004.8|1005.4|1005|1004|1003.6|60666
1695106800000|2023-09-19 07:00:00|1004.8|1004|1007.4|1006.6|1010|1009.2|1004.6|1004|22542
1695107100000|2023-09-19 07:05:00|1007.6|1006.8|1009.2|1008.6|1009.2|1008.6|1005.8|1005.2|12074
1695107400000|2023-09-19 07:10:00|1009.4|1008.8|1007|1006.4|1009.4|1009|1004.8|1004.6|27849
1695107700000|2023-09-19 07:15:00|1007.2|1006.6|1007|1006.4|1008.8|1008.4|1006.4|1005.8|30216
1695108000000|2023-09-19 07:20:00|1007.2|1006.6|1006.6|1006.2|1007.8|1007.4|1005.2|1004.6|38595
1695108300000|2023-09-19 07:25:00|1006.8|1006.4|1003.2|1002.6|1007|1006.6|1001.4|1001|33795
1695108600000|2023-09-19 07:30:00|1003|1002.4|1002.6|1002|1003|1002.4|1001|1000.4|34348
1695108900000|2023-09-19 07:35:00|1002.4|1001.4|1003.4|1002.8|1003.6|1003|1001|1000.4|12876
1695109200000|2023-09-19 07:40:00|1003.6|1003|1002.4|1001.8|1003.8|1003.4|1001.8|1001.2|13577
1695109500000|2023-09-19 07:45:00|1003|1002|1003.8|1003.4|1005.6|1005|1002.2|1001.8|14568
1695109800000|2023-09-19 07:50:00|1003.6|1003.2|1002.4|1002|1003.8|1003.6|998.8|998.5|58404
1695110100000|2023-09-19 07:55:00|1002.6|1001.8|1002.2|1001.8|1002.6|1002|1001.2|1000.6|5956
1695110400000|2023-09-19 08:00:00|1002.6|1002|1005.2|1005|1006|1005.4|1002.2|1001.8|19108
1695110700000|2023-09-19 08:05:00|1005.4|1005.2|1004.8|1004.6|1006.4|1006|1004.8|1004.6|20560
1695111000000|2023-09-19 08:10:00|1005|1004.8|1004.6|1004.2|1005.6|1005.4|1004|1003.6|25189
1695111300000|2023-09-19 08:15:00|1004.8|1004.4|1003|1002.8|1004.8|1004.6|1003|1002.6|14025
1695111600000|2023-09-19 08:20:00|1003.4|1003|1002.8|1002.6|1004.4|1004|1002.6|1002.2|25211
1695111900000|2023-09-19 08:25:00|1003|1002.4|1002.8|1002.6|1003.6|1003.2|1002.4|1002|8323
1695112200000|2023-09-19 08:30:00|1003|1002.4|1003.6|1003.2|1004.4|1004|1001.8|1001.4|16083
1695112500000|2023-09-19 08:35:00|1003.4|1003|1005|1004.6|1005.8|1005.6|1003|1002.6|22790
1695112800000|2023-09-19 08:40:00|1005.2|1004.8|1005.8|1005.4|1006.2|1005.8|1005.2|1004.8|8482
1695113100000|2023-09-19 08:45:00|1005.6|1005.2|1006.2|1005.8|1006.4|1006|1005|1004.6|14835
1695113400000|2023-09-19 08:50:00|1006.4|1006|1006.8|1006.4|1007.2|1006.8|1005.8|1005.4|9142
1695113700000|2023-09-19 08:55:00|1007|1006.2|1007.6|1007.2|1008|1007.8|1006.6|1006.2|13720
1695114000000|2023-09-19 09:00:00|1007.4|1007.4|1007.4|1007|1008|1007.4|1006.8|1006.6|22771
1695114300000|2023-09-19 09:05:00|1007.2|1007.2|1005.8|1005.4|1007.2|1007.2|1005.8|1005.4|13492
1695114600000|2023-09-19 09:10:00|1005.6|1005.6|1005.2|1004.8|1005.6|1005.6|1003.8|1003.4|11399
1695114900000|2023-09-19 09:15:00|1005.4|1005|1006.8|1006.4|1006.8|1006.6|1005.4|1004.8|5175
1695115200000|2023-09-19 09:20:00|1006.6|1006.2|1006.8|1006.4|1006.8|1006.4|1005.8|1005.4|19029
1695115500000|2023-09-19 09:25:00|1006.4|1006.2|1007.4|1007|1007.8|1007.6|1006.2|1005.8|11848
1695115800000|2023-09-19 09:30:00|1007.6|1007.2|1006.8|1006.4|1007.8|1007.4|1006.6|1006.2|4821
1695116100000|2023-09-19 09:35:00|1006.6|1006.2|1006|1005.6|1006.8|1006.2|1005.8|1005.4|6507
1695116400000|2023-09-19 09:40:00|1006.4|1005.8|1006.2|1006|1007|1006.6|1006.2|1005.8|10843
1695116700000|2023-09-19 09:45:00|1006|1005.8|1004.4|1003.8|1006.2|1005.8|1004.2|1003.8|18096
1695117000000|2023-09-19 09:50:00|1004.2|1004|1004.8|1004.4|1005.8|1005.4|1004|1003.6|17444
1695117300000|2023-09-19 09:55:00|1004.6|1004.2|1005.4|1005|1005.6|1005.2|1004.4|1004|20613
1695117600000|2023-09-19 10:00:00|1005.2|1005.2|1008.2|1007.8|1008.6|1008.2|1005.2|1005|34412
1695117900000|2023-09-19 10:05:00|1008|1007.6|1009.2|1008.8|1009.2|1008.8|1008|1007.6|11375
1695118200000|2023-09-19 10:10:00|1009|1008.6|1012|1011.8|1012.2|1011.8|1009|1008.6|22934
1695118500000|2023-09-19 10:15:00|1012.4|1012|1012|1011.6|1012.6|1012.2|1011.8|1011.4|6007
1695118800000|2023-09-19 10:20:00|1012.2|1011.8|1012.2|1011.8|1012.8|1012.2|1011.4|1011.2|9724
1695119100000|2023-09-19 10:25:00|1012|1011.4|1011.2|1010.8|1012.8|1012.4|1011|1010.6|23855
1695119400000|2023-09-19 10:30:00|1011|1010.6|1012|1011.6|1012.4|1012|1011|1010.6|14250
1695119700000|2023-09-19 10:35:00|1011.8|1011.2|1012.6|1012.2|1013|1012.8|1011.6|1011.2|12329
1695120000000|2023-09-19 10:40:00|1012.8|1012.4|1014|1013.6|1014|1013.6|1012.8|1012.4|25826
1695120300000|2023-09-19 10:45:00|1013.8|1013.4|1011.4|1011|1014|1013.6|1011.2|1010.8|29082
1695120600000|2023-09-19 10:50:00|1011.8|1011.4|1012.4|1012|1013|1012.6|1011.4|1011|12002
1695120900000|2023-09-19 10:55:00|1012.6|1012.2|1011.6|1011.4|1012.6|1012.2|1011.6|1011.2|12961
1695121200000|2023-09-19 11:00:00|1012|1011.2|1012.8|1012.4|1013|1012.6|1011.8|1011.2|10634
1695121500000|2023-09-19 11:05:00|1013|1012.6|1012.8|1012.4|1013.2|1012.8|1012.2|1011.8|17115
1695121800000|2023-09-19 11:10:00|1012.6|1012.2|1011.4|1011|1012.8|1012.2|1011.2|1010.8|13191
1695122100000|2023-09-19 11:15:00|1011.6|1011.2|1010.2|1009.8|1011.8|1011.2|1009.2|1008.8|13097
1695122400000|2023-09-19 11:20:00|1010.4|1009.6|1011|1010.6|1011.8|1011.4|1010.2|1009.6|8260
1695122700000|2023-09-19 11:25:00|1010.8|1010.2|1011.4|1011|1011.4|1011|1010.6|1010.2|8967
1695123000000|2023-09-19 11:30:00|1011.2|1011.2|1010.8|1010.6|1011.4|1011.2|1010.4|1010|3018
1695123300000|2023-09-19 11:35:00|1011.2|1010.4|1011.2|1010.8|1012|1011.4|1011|1010.4|7783
1695123600000|2023-09-19 11:40:00|1011|1010.6|1011.4|1011|1011.8|1011.4|1010.8|1010.6|6425
1695123900000|2023-09-19 11:45:00|1011.2|1010.8|1011.4|1011|1011.6|1011.2|1010.8|1010.4|3890
1695124200000|2023-09-19 11:50:00|1011.2|1010.8|1012|1011.8|1012.2|1011.8|1010.6|1010.2|2652
1695124500000|2023-09-19 11:55:00|1012.2|1011.4|1012|1011.6|1012.2|1011.6|1011.2|1010.8|3101
1695124800000|2023-09-19 12:00:00|1011.8|1011.2|1011.6|1011.2|1011.8|1011.4|1011.2|1010.8|4353
1695125100000|2023-09-19 12:05:00|1011.4|1011|1011.2|1010.8|1011.6|1011.2|1010.8|1010.6|16650
1695125400000|2023-09-19 12:10:00|1011|1010.6|1011.8|1011.4|1012.4|1012|1010.4|1010.2|5471
1695125700000|2023-09-19 12:15:00|1011.6|1011.2|1010.6|1010.2|1012|1011.6|1010.6|1010.2|4294
1695126000000|2023-09-19 12:20:00|1010.4|1010.4|1010.6|1010.4|1011|1010.6|1009.8|1009.4|21341
1695126300000|2023-09-19 12:25:00|1010.2|1009.8|1011.4|1011|1011.4|1011|1010|1009.6|3824
1695126600000|2023-09-19 12:30:00|1011.2|1011.2|1011.8|1011.4|1012.4|1012|1011.2|1010.8|18118
1695126900000|2023-09-19 12:35:00|1011.6|1011.2|1010.8|1010.4|1011.8|1011.4|1010.2|1010|7217
1695127200000|2023-09-19 12:40:00|1011|1010.6|1010.4|1010|1011|1010.6|1010|1009.6|10767
1695127500000|2023-09-19 12:45:00|1010.2|1009.8|1011.2|1010.8|1011.2|1010.8|1009.8|1009.6|7424
1695127800000|2023-09-19 12:50:00|1011|1010.6|1008.8|1008.4|1011.2|1010.8|1008.4|1008.2|7146
1695128100000|2023-09-19 12:55:00|1008.6|1008.2|1008|1007.6|1009|1008.8|1008|1007.6|5578
1695128400000|2023-09-19 13:00:00|1007.8|1007.8|1008|1007.4|1008.8|1008.4|1007.4|1007|5505
1695128700000|2023-09-19 13:05:00|1007.8|1007.6|1006.6|1006.2|1008.2|1007.8|1006.2|1006|18285
1695129000000|2023-09-19 13:10:00|1006.4|1006.4|1007.2|1006.8|1007.6|1007.2|1006|1005.6|16902
1695129300000|2023-09-19 13:15:00|1007|1006.6|1007|1006.6|1007.6|1007.2|1006.4|1006.2|18157
1695129600000|2023-09-19 13:20:00|1006.8|1006.4|1007.4|1007|1007.6|1007.2|1006.6|1006.2|12075
1695129900000|2023-09-19 13:25:00|1007.2|1007.2|1006.2|1005.8|1008.2|1007.8|1006|1005.6|11851
1695130200000|2023-09-19 13:30:00|1006.4|1006.2|1008.6|1008.2|1009.2|1008.8|1006.4|1006|14604
1695130500000|2023-09-19 13:35:00|1008.4|1008|1008.2|1007.8|1008.6|1008.2|1007.4|1007|19025
1695130800000|2023-09-19 13:40:00|1008.4|1008|1008|1007.6|1008.4|1008|1007|1006.6|3694
1695131100000|2023-09-19 13:45:00|1008.2|1007.8|1007.4|1007|1008.8|1008.4|1007.2|1006.8|15727
1695131400000|2023-09-19 13:50:00|1007.8|1007.4|1007|1006.8|1008|1007.6|1006.6|1006.2|18494
1695131700000|2023-09-19 13:55:00|1007.2|1006.6|1007.8|1007.4|1008|1007.6|1006.6|1006.2|23358
1695132000000|2023-09-19 14:00:00|1008|1007.2|1005.8|1005.4|1008|1007.4|1005.2|1005|16748
1695132300000|2023-09-19 14:05:00|1005.6|1005.6|1006|1005.6|1006|1005.6|1005|1004.6|15092
1695132600000|2023-09-19 14:10:00|1005.6|1005.8|1005|1004.6|1005.8|1005.8|1004.8|1004.6|33252
1695132900000|2023-09-19 14:15:00|1004.8|1004.4|1006.4|1006|1006.6|1006.2|1004.8|1004.4|20383
1695133200000|2023-09-19 14:20:00|1006.6|1006.2|1006.8|1006.6|1007.6|1007.2|1006.4|1006|12004
1695133500000|2023-09-19 14:25:00|1007|1006.4|1006.8|1006.4|1007|1006.8|1005.8|1005.4|29622
1695133800000|2023-09-19 14:30:00|1006.6|1006.2|1005.8|1005.6|1006.6|1006.2|1005.2|1004.8|18768
1695134100000|2023-09-19 14:35:00|1006|1005.8|1005|1004.6|1006.6|1006.2|1004.8|1004.4|18216
1695134400000|2023-09-19 14:40:00|1005.2|1004.8|1007.2|1007|1007.4|1007.2|1005.2|1004.8|45622
1695134700000|2023-09-19 14:45:00|1007.4|1006.8|1006.8|1006.4|1007.6|1007.4|1006.6|1006.2|40026
1695135000000|2023-09-19 14:50:00|1006.6|1006.6|1007|1006.6|1007.2|1007|1006.6|1006.4|34176
1695135300000|2023-09-19 14:55:00|1006.8|1006.8|1006.6|1006.4|1007.8|1007.4|1006.6|1006.4|33977
1695135600000|2023-09-19 15:00:00|1006.8|1006.2|1006|1005.6|1006.8|1006.2|1005.6|1005.2|29474
1695135900000|2023-09-19 15:05:00|1005.8|1005.8|1005.4|1005|1006.2|1005.8|1005.2|1005|22426
1695136200000|2023-09-19 15:10:00|1005.2|1004.8|1006|1005.8|1006.2|1005.8|1004.8|1004.4|44717
1695136500000|2023-09-19 15:15:00|1005.8|1005.6|1004.8|1004.4|1005.8|1005.6|1004.6|1004.2|58960
1695136800000|2023-09-19 15:20:00|1004.6|1004.6|1004|1003.8|1005.4|1005|1004|1003.8|74019
1695137100000|2023-09-19 15:25:00|1004.2|1003.6|1005.2|1004.8|1005.4|1005|1004|1003.6|60666
1695193200000|2023-09-20 07:00:00|1008.6|1007.2|1013.2|1012.4|1015|1014.6|1008.6|1007.2|48644
1695193500000|2023-09-20 07:05:00|1013.4|1012.6|1009|1008.4|1013.8|1013.2|1008.2|1007.6|19443
1695193800000|2023-09-20 07:10:00|1009.2|1008.2|1007.4|1007|1009.2|1008.6|1006|1005.4|24753
1695194100000|2023-09-20 07:15:00|1007.2|1006.6|1009|1008.8|1009.4|1008.8|1006|1005.4|15824
1695194400000|2023-09-20 07:20:00|1009.2|1009|1011.6|1011|1012.6|1012|1009.2|1009|16226
1695194700000|2023-09-20 07:25:00|1011.8|1011.2|1014.2|1013.6|1014.4|1014|1010.6|1010|26980
1695195000000|2023-09-20 07:30:00|1014.4|1013.2|1012|1011.4|1014.4|1013.2|1012|1011.4|13279
1695195300000|2023-09-20 07:35:00|1012.2|1011.6|1012.8|1012.4|1014|1013.6|1012.2|1011.4|10115
1695195600000|2023-09-20 07:40:00|1013|1012.6|1010.8|1010.6|1013|1012.6|1010.4|1009.8|13937
1695195900000|2023-09-20 07:45:00|1010.6|1010.4|1011.4|1011|1012.6|1012.2|1010.4|1009.8|4605
1695196200000|2023-09-20 07:50:00|1011.2|1010.8|1011|1010.6|1012.8|1012.2|1010.2|1010|7612
1695196500000|2023-09-20 07:55:00|1011.2|1010.8|1011|1010.6|1012|1011.4|1009.8|1009.4|18320
1695196800000|2023-09-20 08:00:00|1011.2|1010.8|1011.6|1011.2|1012|1011.8|1010.6|1010.2|12051
1695197100000|2023-09-20 08:05:00|1012|1011.4|1011|1010.6|1012.4|1012.2|1010.8|1010.4|10556
1695197400000|2023-09-20 08:10:00|1011.4|1011|1010.2|1009.8|1011.8|1011.2|1010|1009.6|19332
1695197700000|2023-09-20 08:15:00|1010.4|1010|1011.4|1011.2|1012.4|1012|1010.4|1010|12475
1695198000000|2023-09-20 08:20:00|1011.6|1011.4|1011.8|1011.4|1012.4|1011.8|1010.4|1010.2|15143
1695198300000|2023-09-20 08:25:00|1011.6|1011|1012.8|1012.4|1013.4|1013|1011.4|1011|10315
1695198600000|2023-09-20 08:30:00|1013|1012.6|1011.6|1011.2|1013.2|1013|1011.4|1010.8|7124
1695198900000|2023-09-20 08:35:00|1011.4|1011|1010.8|1010.4|1011.6|1011.2|1010.4|1010.2|48167
1695199200000|2023-09-20 08:40:00|1011|1010.6|1011.4|1011|1011.8|1011.4|1010.6|1010.2|5553
1695199500000|2023-09-20 08:45:00|1011.2|1011.2|1012.6|1012.4|1012.8|1012.4|1011.2|1011|21081
1695199800000|2023-09-20 08:50:00|1012.8|1012.6|1012.4|1012|1013.4|1013|1012|1011.8|17103
1695200100000|2023-09-20 08:55:00|1012.2|1011.8|1011.8|1011.4|1013|1012.6|1011.6|1011.2|11203
1695200400000|2023-09-20 09:00:00|1012|1011.6|1012.4|1012|1013.6|1013.2|1011.8|1011.4|14665
1695200700000|2023-09-20 09:05:00|1012.2|1011.8|1011|1010.6|1012.8|1012.4|1011|1010.6|23642
1695201000000|2023-09-20 09:10:00|1010.8|1010.4|1012.8|1012.4|1013.2|1012.8|1010.6|1010.4|19189
1695201300000|2023-09-20 09:15:00|1012.6|1012.6|1013.6|1013.2|1013.8|1013.4|1012.4|1012.2|7306
1695201600000|2023-09-20 09:20:00|1013.8|1013.4|1013|1012.6|1014.2|1013.8|1013|1012.6|11827
1695201900000|2023-09-20 09:25:00|1012.8|1012.4|1012.2|1012|1013|1012.6|1011.8|1011.4|5483
1695202200000|2023-09-20 09:30:00|1012.4|1012.2|1012.2|1011.8|1012.4|1012.2|1011.2|1011|18579
1695202500000|2023-09-20 09:35:00|1012|1012|1012.2|1011.8|1012.8|1012.4|1012|1011.6|7092
1695202800000|2023-09-20 09:40:00|1012|1012|1013.4|1013|1013.4|1013|1012|1011.8|21437
1695203100000|2023-09-20 09:45:00|1013.2|1013.2|1014.4|1014|1015|1014.6|1013.2|1013.2|7720
1695203400000|2023-09-20 09:50:00|1014.2|1013.6|1013.8|1013.4|1014.6|1014.2|1013.6|1013.2|6516
1695203700000|2023-09-20 09:55:00|1013.6|1013.6|1014.6|1014.2|1014.6|1014.4|1013.4|1013|8710
1695204000000|2023-09-20 10:00:00|1014.4|1014|1012.4|1012|1014.6|1014|1012.4|1012|13056
1695204300000|2023-09-20 10:05:00|1012.2|1012.2|1012|1011.6|1012.6|1012.2|1012|1011.6|5289
1695204600000|2023-09-20 10:10:00|1011.8|1011.4|1013|1012.6|1013.2|1013|1011.8|1011.4|11003
1695204900000|2023-09-20 10:15:00|1012.8|1012.4|1011.8|1011.4|1013.2|1012.8|1011.8|1011.4|13637
1695205200000|2023-09-20 10:20:00|1012|1011.6|1012|1011.6|1012.2|1012|1011.8|1011.4|4398
1695205500000|2023-09-20 10:25:00|1011.8|1011.4|1011|1010.8|1012|1011.6|1011|1010.6|5333
1695205800000|2023-09-20 10:30:00|1011.2|1011|1011.4|1011|1011.4|1011.2|1010.6|1010.2|8546
1695206100000|2023-09-20 10:35:00|1011.6|1011.2|1010.8|1010.6|1011.8|1011.4|1010.4|1010|4965
1695206400000|2023-09-20 10:40:00|1010.6|1010.2|1010.6|1010.2|1010.8|1010.4|1010.2|1009.8|12018
1695206700000|2023-09-20 10:45:00|1010.4|1009.8|1010.2|1009.8|1010.4|1010|1009.8|1009.4|6027
1695207000000|2023-09-20 10:50:00|1010.4|1010|1010|1009.6|1010.8|1010.6|1010|1009.6|9036
1695207300000|2023-09-20 10:55:00|1009.8|1009.8|1011|1010.6|1011.4|1011|1009.8|1009.6|18188
1695207600000|2023-09-20 11:00:00|1010.2|1009.8|1012.6|1012.2|1012.6|1012.2|1009.6|1009.4|28155
1695207900000|2023-09-20 11:05:00|1012.8|1012.4|1012.8|1012.4|1013.4|1013|1012.4|1012.2|19853
1695208200000|2023-09-20 11:10:00|1012.6|1012.2|1013.4|1013|1014|1013.6|1012.4|1012.2|13556
1695208500000|2023-09-20 11:15:00|1013.6|1013.2|1012.4|1012|1013.6|1013.2|1012.2|1011.8|6649
1695208800000|2023-09-20 11:20:00|1012.2|1012.2|1012.6|1012.2|1012.6|1012.4|1012.2|1011.8|3526
1695209100000|2023-09-20 11:25:00|1012.4|1012.4|1012.8|1012.4|1013.2|1012.8|1012|1011.6|24681
1695209400000|2023-09-20 11:30:00|1013|1012.6|1014|1013.6|1014.4|1014.2|1012.8|1012.6|31542
1695209700000|2023-09-20 11:35:00|1014.2|1013.8|1014.8|1014.4|1015.6|1015.2|1014.2|1013.6|9720
1695210000000|2023-09-20 11:40:00|1015|1014.6|1014.2|1013.8|1015|1014.6|1013.8|1013.6|18355
1695210300000|2023-09-20 11:45:00|1014.4|1014|1013.8|1013.4|1014.4|1014.2|1013.4|1013|11764
1695210600000|2023-09-20 11:50:00|1013.6|1013.6|1014.8|1014.4|1014.8|1014.4|1013.6|1013.4|11661
1695210900000|2023-09-20 11:55:00|1015|1014.6|1014.4|1014.2|1015.4|1015.2|1014|1013.6|26426
1695211200000|2023-09-20 12:00:00|1014.6|1014|1014|1013.8|1014.6|1014|1013.8|1013.4|7254
1695211500000|2023-09-20 12:05:00|1014.2|1014|1014.6|1014.2|1014.8|1014.6|1014|1013.8|20545
1695211800000|2023-09-20 12:10:00|1014.4|1014|1014.4|1014.2|1014.6|1014.4|1014|1013.8|11195
1695212100000|2023-09-20 12:15:00|1014.6|1014.4|1015|1014.6|1015|1014.8|1014.6|1014.2|23650
1695212400000|2023-09-20 12:20:00|1015.2|1014.8|1015.8|1015.6|1016.2|1015.8|1014.8|1014.6|29809
1695212700000|2023-09-20 12:25:00|1016|1015.8|1014.8|1014.4|1016.2|1015.8|1014.6|1014.2|5449
1695213000000|2023-09-20 12:30:00|1014.6|1014|1015|1014.8|1015|1014.8|1014|1013.6|46238
1695213300000|2023-09-20 12:35:00|1015.2|1015|1014.6|1014.4|1015.6|1015.2|1014.6|1014.4|12904
1695213600000|2023-09-20 12:40:00|1014.4|1014|1015.8|1015.4|1015.8|1015.4|1014.2|1014|15762
1695213900000|2023-09-20 12:45:00|1015.6|1015.2|1017|1016.6|1017|1016.6|1015|1014.6|35622
1695214200000|2023-09-20 12:50:00|1017.2|1016.8|1017.2|1016.8|1018|1017.8|1017|1016.6|26049
1695214500000|2023-09-20 12:55:00|1017|1016.6|1015.8|1015.4|1017|1016.8|1015.8|1015.4|7480
1695214800000|2023-09-20 13:00:00|1016|1015.6|1015.2|1014.8|1016|1015.8|1015|1014.8|6736
1695215100000|2023-09-20 13:05:00|1015.4|1015|1015|1014.6|1016|1015.6|1015|1014.6|13396
1695215400000|2023-09-20 13:10:00|1015.2|1014.8|1014.8|1014.4|1015.6|1015.2|1014.6|1014.4|7042
1695215700000|2023-09-20 13:15:00|1014.6|1014|1014|1013.8|1014.8|1014.2|1014|1013.8|12578
1695216000000|2023-09-20 13:20:00|1014.2|1013.6|1014.4|1014|1014.6|1014.2|1013.8|1013.6|17203
1695216300000|2023-09-20 13:25:00|1014.6|1014.2|1014.6|1014.2|1015|1014.6|1014.4|1014|13754
1695216600000|2023-09-20 13:30:00|1014.4|1014.4|1014.6|1014.2|1014.8|1014.4|1013|1012.8|19715
1695216900000|2023-09-20 13:35:00|1014.8|1014.4|1016|1015.6|1016.2|1015.8|1014.2|1013.8|35533
1695217200000|2023-09-20 13:40:00|1015.8|1015.8|1014.8|1014.4|1016|1015.8|1014.8|1014.4|36543
1695217500000|2023-09-20 13:45:00|1015|1014.6|1016|1015.6|1016.2|1015.8|1014.8|1014.6|17365
1695217800000|2023-09-20 13:50:00|1016.2|1015.8|1016.4|1016|1017|1016.6|1015.8|1015.4|31388
1695218100000|2023-09-20 13:55:00|1016.2|1015.6|1016.2|1015.8|1016.4|1016|1015.8|1015.6|29407
1695218400000|2023-09-20 14:00:00|1016|1015.6|1016.6|1016.2|1017|1016.8|1015.8|1015.6|23822
1695218700000|2023-09-20 14:05:00|1016.8|1016.4|1017|1016.6|1017|1016.8|1015.8|1015.4|12192
1695219000000|2023-09-20 14:10:00|1016.8|1016.4|1015.8|1015.4|1017|1016.6|1015.6|1015.4|9652
1695219300000|2023-09-20 14:15:00|1015.6|1015.6|1015.4|1015|1016|1015.6|1015.2|1014.8|14041
1695219600000|2023-09-20 14:20:00|1015.2|1014.8|1016.2|1015.8|1016.6|1016.2|1014.8|1014.6|13139
1695219900000|2023-09-20 14:25:00|1016.4|1016|1016.6|1016.2|1016.6|1016.4|1015.8|1015.6|4866
1695220200000|2023-09-20 14:30:00|1016.4|1016|1015.6|1015.2|1016.6|1016.2|1015.6|1015.2|19188
1695220500000|2023-09-20 14:35:00|1015.4|1015|1015.4|1015|1016|1015.6|1014.6|1014.4|19505
1695220800000|2023-09-20 14:40:00|1015.2|1014.8|1015|1014.6|1015.4|1015|1014.4|1014|28461
1695221100000|2023-09-20 14:45:00|1015.2|1014.8|1015|1014.6|1015.4|1015.2|1014.8|1014.4|9718
1695221400000|2023-09-20 14:50:00|1015.2|1014.8|1014.8|1014.4|1015.4|1015|1014.8|1014.4|7104
1695221700000|2023-09-20 14:55:00|1015|1014.6|1015.4|1015.2|1016|1015.6|1015|1014.4|26648
1695222000000|2023-09-20 15:00:00|1015.6|1015.4|1014.8|1014.4|1015.6|1015.4|1014.6|1014.2|15302
1695222300000|2023-09-20 15:05:00|1015|1014.8|1015.4|1015|1015.4|1015.2|1014.8|1014.6|30303
1695222600000|2023-09-20 15:10:00|1015.2|1015.2|1015.8|1015.4|1015.8|1015.4|1015|1014.8|26298
1695222900000|2023-09-20 15:15:00|1015.6|1015.6|1016|1015.8|1016.2|1015.8|1015.6|1015.4|28000
1695223200000|2023-09-20 15:20:00|1016.2|1016|1015.4|1015.2|1016.4|1016.2|1015.4|1015|74739
1695223500000|2023-09-20 15:25:00|1015.2|1015|1013.8|1013.4|1015.2|1015|1013.4|1013|88104
1695279600000|2023-09-21 07:00:00|1004.8|1004|1009|1008|1009.4|1008.4|1001.8|1001|37938
1695279900000|2023-09-21 07:05:00|1008.6|1008.2|1008.6|1008|1010|1009.2|1006.8|1006.2|38776
1695280200000|2023-09-21 07:10:00|1008.4|1007.8|1006.4|1005.8|1008.4|1008|1005.6|1005|23925
1695280500000|2023-09-21 07:15:00|1006.2|1006|1004.8|1004.2|1007.2|1006.6|1004.6|1004|18909
1695280800000|2023-09-21 07:20:00|1004.6|1004|1004.6|1004.2|1006|1005.4|1004|1003.4|43403
1695281100000|2023-09-21 07:25:00|1004.8|1004.4|1003.4|1003|1004.8|1004.4|1002.6|1002.2|24380
1695281400000|2023-09-21 07:30:00|1003.6|1003.2|1002.4|1002|1006.2|1006|1001.6|1001|41495
1695281700000|2023-09-21 07:35:00|1002.2|1001.4|1004.4|1003.8|1005.2|1004.6|1001.8|1001.4|28604
1695282000000|2023-09-21 07:40:00|1004.6|1004|1004.8|1004.4|1005.8|1005.2|1003.6|1003|53143
1695282300000|2023-09-21 07:45:00|1005|1004.2|1005|1004.6|1006.4|1005.8|1004.6|1004.2|26322
1695282600000|2023-09-21 07:50:00|1004.8|1004.4|1008.6|1008|1009.6|1009.2|1004.6|1004.2|69718
1695282900000|2023-09-21 07:55:00|1008.4|1008.2|1009.8|1009.4|1010.8|1010.6|1008.4|1008|87980
1695283200000|2023-09-21 08:00:00|1010|1009.6|1006.6|1006.4|1010.4|1010|1006.6|1006.4|48256
1695283500000|2023-09-21 08:05:00|1006.8|1006.2|1006|1005.6|1007.8|1007.4|1005.8|1005.6|27595
1695283800000|2023-09-21 08:10:00|1006.2|1005.8|1003|1002.4|1006.8|1006.4|1003|1002.4|37665
1695284100000|2023-09-21 08:15:00|1002.8|1002.6|1004.2|1003.8|1004.6|1004.2|1002.6|1002.4|21871
1695284400000|2023-09-21 08:20:00|1004|1003.6|1006.4|1006|1006.6|1006.2|1004|1003.6|20377
1695284700000|2023-09-21 08:25:00|1006.6|1005.8|1007.8|1007.4|1008.4|1008.2|1006.2|1005.8|14880
1695285000000|2023-09-21 08:30:00|1007.6|1007.2|1006.2|1005.8|1008|1007.6|1006|1005.6|36553
1695285300000|2023-09-21 08:35:00|1006|1006|1004.8|1004.6|1007|1006.6|1004.4|1004|9615
1695285600000|2023-09-21 08:40:00|1005|1004.4|1005|1004.6|1005|1004.6|1003.6|1003.2|12189
1695285900000|2023-09-21 08:45:00|1004.8|1004.4|1006|1005.8|1006.4|1006|1004.6|1004.2|10458
1695286200000|2023-09-21 08:50:00|1006.2|1006.2|1004.8|1004.4|1006.6|1006.2|1004.2|1003.8|17757
1695286500000|2023-09-21 08:55:00|1005|1004.6|1006.6|1006.2|1007.2|1006.8|1004.6|1004.2|15786
1695286800000|2023-09-21 09:00:00|1006.8|1006.4|1008.6|1008|1009|1008.6|1006.6|1006.2|15812
1695287100000|2023-09-21 09:05:00|1008.4|1008.2|1008.6|1008.2|1009|1008.6|1008|1007.6|12570
1695287400000|2023-09-21 09:10:00|1008.8|1008.4|1009.2|1008.8|1009.4|1009|1008.2|1007.8|15556
1695287700000|2023-09-21 09:15:00|1009|1008.6|1008.6|1008.2|1009.2|1008.8|1008.2|1007.8|15103
1695288000000|2023-09-21 09:20:00|1008.4|1007.4|1006.8|1006.4|1008.4|1007.8|1006|1005.6|15576
1695288300000|2023-09-21 09:25:00|1006.6|1006.2|1007.6|1007.2|1007.6|1007.4|1006.6|1006.2|8371
1695288600000|2023-09-21 09:30:00|1008.2|1007.8|1009.4|1009.2|1009.6|1009.2|1007.6|1007.2|22008
1695288900000|2023-09-21 09:35:00|1009.6|1009.4|1007.8|1007.4|1009.8|1009.4|1007.4|1007.2|43323
1695289200000|2023-09-21 09:40:00|1007.6|1007.2|1008.6|1008.2|1010|1009.6|1006.8|1006.4|16530
1695289500000|2023-09-21 09:45:00|1008.8|1008|1007.8|1007.4|1009.4|1008.8|1007.4|1007|9399
1695289800000|2023-09-21 09:50:00|1007.6|1007|1007.4|1007|1008.2|1007.8|1007.2|1007|10163
1695290100000|2023-09-21 09:55:00|1007.2|1006.8|1007.6|1007.2|1008|1007.6|1006.6|1006.2|7794
1695290400000|2023-09-21 10:00:00|1007.4|1007|1007.2|1007|1007.6|1007.2|1006.6|1006.2|8244
1695290700000|2023-09-21 10:05:00|1007.4|1007.2|1006|1005.6|1007.4|1007.2|1005.8|1005.4|15147
1695291000000|2023-09-21 10:10:00|1005.8|1005.8|1005.4|1005|1006.6|1006.2|1005.2|1005|27955
1695291300000|2023-09-21 10:15:00|1004.8|1004.6|1003.6|1003.2|1004.8|1004.6|1003.6|1003.2|30159
1695291600000|2023-09-21 10:20:00|1003.8|1003.4|1001.8|1001.4|1003.8|1003.4|1000.8|1000.4|32702
1695291900000|2023-09-21 10:25:00|1001.6|1001.6|1001.2|1000.8|1002.4|1002|1001|1000.6|21877
1695292200000|2023-09-21 10:30:00|1001.4|1001|1000.8|1000.4|1002.2|1001.8|1000.4|1000.2|16644
1695292500000|2023-09-21 10:35:00|1000.6|1000.2|999.9|999.6|1000.6|1000.2|999.5|999.1|31203
1695292800000|2023-09-21 10:40:00|999.8|999.5|999.7|999.3|1000.2|999.9|999.1|999|10940
1695293100000|2023-09-21 10:45:00|999.5|999.4|999.3|999|1000.4|1000|999.2|999|13065
1695293400000|2023-09-21 10:50:00|999.2|999.1|999.5|999.3|999.7|999.4|998.7|998.4|20236
1695293700000|2023-09-21 10:55:00|999.4|999.4|999.8|999.3|1000.6|1000.2|999.4|999.1|15684
1695294000000|2023-09-21 11:00:00|999.7|1000.2|1002|1001.6|1003|1002.6|999.7|1000|23152
1695294300000|2023-09-21 11:05:00|1001.8|1002|1000.6|1000.2|1003.4|1003|1000.4|1000.2|27495
1695294600000|2023-09-21 11:10:00|1000.4|1000.4|1001.4|1001|1001.6|1001.2|1000.4|1000|14621
1695294900000|2023-09-21 11:15:00|1001.2|1001.2|1002.6|1002.4|1003.4|1002.8|1000.2|1000|14980
1695295200000|2023-09-21 11:20:00|1003|1002.6|1001.6|1001.2|1003|1002.8|1001.6|1001.2|8504
1695295500000|2023-09-21 11:25:00|1001.4|1001|1001.6|1001.2|1002.6|1002|1001.4|1001|17562
1695295800000|2023-09-21 11:30:00|1001.4|1001|1001.2|1000.8|1001.8|1001.4|1001|1000.6|19277
1695296100000|2023-09-21 11:35:00|1001.4|1001|1001.4|1001|1002|1001.6|1000.4|1000.2|14604
1695296400000|2023-09-21 11:40:00|1001.2|1000.6|1002.4|1002|1002.8|1002.6|1000.8|1000.4|5312
1695296700000|2023-09-21 11:45:00|1002.6|1002.2|1002.6|1002.2|1003|1002.6|1002.2|1001.8|14063
1695297000000|2023-09-21 11:50:00|1003|1002.4|1001.4|1001|1003.2|1002.8|1001|1000.6|12954
1695297300000|2023-09-21 11:55:00|1001.6|1001.2|1001.2|1000.8|1001.8|1001.4|1000.8|1000.4|2650
1695297600000|2023-09-21 12:00:00|1001.4|1001|1001.8|1001.4|1002.2|1001.8|1001.2|1000.8|8054
1695297900000|2023-09-21 12:05:00|1001.6|1001.6|1001.2|1000.8|1002|1001.6|1000.4|1000|7098
1695298200000|2023-09-21 12:10:00|1001|1000.6|1001.6|1001.2|1002.2|1001.8|1000.6|1000.2|10246
1695298500000|2023-09-21 12:15:00|1001.8|1001.4|1000.4|1000|1002.4|1002|1000.4|1000|16760
1695298800000|2023-09-21 12:20:00|1000.6|1000.2|998.6|998.4|1000.6|1000.2|998.3|998.2|12783
1695299100000|2023-09-21 12:25:00|998.7|998.3|999.3|999|999.5|999.2|998.5|998.3|13015
1695299400000|2023-09-21 12:30:00|999.2|998.6|997.6|997.3|999.4|999.2|997.2|997|65133
1695299700000|2023-09-21 12:35:00|997.7|997.5|996.4|996.3|998.1|997.7|995.2|995.1|39136
1695300000000|2023-09-21 12:40:00|996.5|996.1|996.3|996|997.2|996.9|996|995.7|21060
1695300300000|2023-09-21 12:45:00|996.2|996.2|997.2|996.9|997.3|997.1|995.2|995.1|19576
1695300600000|2023-09-21 12:50:00|997.3|997|997.7|997.5|998|997.7|996.6|996.3|22376
1695300900000|2023-09-21 12:55:00|997.9|997.4|1001|1000.6|1001.2|1000.8|997.8|997.4|51817
1695301200000|2023-09-21 13:00:00|1000.8|1000.8|1000.8|1000.4|1002.4|1002|1000.4|1000.2|26949
1695301500000|2023-09-21 13:05:00|1000.6|1000.2|1002.6|1002.2|1002.8|1002.4|1000.4|1000.2|9482
1695301800000|2023-09-21 13:10:00|1002.8|1002.4|1003.2|1002.8|1003.6|1003|1002.2|1002|20134
1695302100000|2023-09-21 13:15:00|1003|1002.6|1003.4|1003|1003.8|1003.2|1002.6|1002.2|16427
1695302400000|2023-09-21 13:20:00|1003.6|1003.2|1004|1003.8|1004|1003.8|1002.8|1002.4|8686
1695302700000|2023-09-21 13:25:00|1004.2|1004|1005.4|1005|1005.6|1005|1004|1003.8|21524
1695303000000|2023-09-21 13:30:00|1005.6|1005.2|1004.2|1003.8|1007|1006.4|1004.2|1003.8|14806
1695303300000|2023-09-21 13:35:00|1004|1003.2|1002.8|1002.4|1004.6|1004|1002.4|1002|22957
1695303600000|2023-09-21 13:40:00|1002.6|1002.2|1002.2|1002|1003.8|1003.2|999.8|999.5|33082
1695303900000|2023-09-21 13:45:00|1002.4|1001.8|1005.2|1004.6|1006.4|1006|1002.2|1001.8|21465
1695304200000|2023-09-21 13:50:00|1005|1004.8|1006|1005.4|1006|1005.4|1004.2|1003.6|26129
1695304500000|2023-09-21 13:55:00|1005.8|1005.2|1005.6|1005.4|1006.8|1006.4|1005.4|1005.2|30015
1695304800000|2023-09-21 14:00:00|1005.8|1005|1005.4|1005|1006.6|1006.2|1005.2|1004.8|27527
1695305100000|2023-09-21 14:05:00|1005.6|1005.2|1007.4|1007|1008|1007.6|1005.6|1005.2|46417
1695305400000|2023-09-21 14:10:00|1007.6|1007.2|1007.4|1007|1008.8|1008.4|1007.2|1006.8|28225
1695305700000|2023-09-21 14:15:00|1007.6|1007.2|1010.2|1010|1011|1010.6|1007.6|1007.2|43110
1695306000000|2023-09-21 14:20:00|1010.4|1009.8|1010.8|1010.4|1011.2|1011|1010.2|1009.8|21359
1695306300000|2023-09-21 14:25:00|1011|1010.6|1010.2|1009.8|1011.2|1010.8|1009.8|1009.2|31769
1695306600000|2023-09-21 14:30:00|1010|1009.6|1008.8|1008.4|1010|1009.6|1008|1007.6|26820
1695306900000|2023-09-21 14:35:00|1009|1008.6|1009.4|1009|1010|1009.6|1008.2|1007.8|30543
1695307200000|2023-09-21 14:40:00|1009.2|1008.8|1008.4|1008|1009.6|1009.4|1008|1007.8|35825
1695307500000|2023-09-21 14:45:00|1008.2|1007.6|1007.8|1007.4|1008.4|1007.8|1007.4|1007|9806
1695307800000|2023-09-21 14:50:00|1007.6|1007.2|1006.8|1006.6|1007.6|1007.2|1006.8|1006.6|25360
1695308100000|2023-09-21 14:55:00|1007|1006.2|1007.2|1006.8|1007.4|1007|1006.2|1005.8|27131
1695308400000|2023-09-21 15:00:00|1007.4|1007|1007.2|1006.8|1007.8|1007.4|1006.6|1006.4|21933
1695308700000|2023-09-21 15:05:00|1007.4|1007|1006.8|1006.4|1007.8|1007.4|1006.6|1006.4|16797
1695309000000|2023-09-21 15:10:00|1006.6|1006.6|1007.6|1007.4|1008.2|1007.8|1006.6|1006.2|24106
1695309300000|2023-09-21 15:15:00|1007.4|1007.2|1007.4|1007.2|1008.6|1008.2|1007.2|1007|57589
1695309600000|2023-09-21 15:20:00|1007.6|1007.4|1007.8|1007.4|1007.8|1007.6|1007.2|1007|73298
1695309900000|2023-09-21 15:25:00|1008.2|1007.8|1008.8|1008.6|1009.4|1009|1008|1007.6|92284
1695366000000|2023-09-22 07:00:00|1008.8|1007.8|1009|1008.4|1010.4|1009.8|1006.8|1005.6|30025
1695366300000|2023-09-22 07:05:00|1009.2|1008.2|1010.2|1009.6|1010.4|1009.8|1007.6|1007|31960
1695366600000|2023-09-22 07:10:00|1010.6|1010|1013.8|1013.2|1013.8|1013.4|1010.4|1009.8|43281
1695366900000|2023-09-22 07:15:00|1013.6|1012.6|1012.8|1012.6|1014.6|1014|1010.6|1010|37436
1695367200000|2023-09-22 07:20:00|1012.6|1012.4|1011.2|1010.6|1012.8|1012.4|1010.4|1009.8|32297
1695367500000|2023-09-22 07:25:00|1011|1010.8|1010.4|1010|1011.4|1011|1008.2|1007.8|14899
1695367800000|2023-09-22 07:30:00|1011|1010.2|1010.8|1010.2|1014.6|1014|1010.2|1009.8|67360
1695368100000|2023-09-22 07:35:00|1011|1010.4|1010|1009.6|1011.8|1011.4|1009.8|1009.4|24718
1695368400000|2023-09-22 07:40:00|1009.8|1009.4|1012|1011.4|1012.4|1011.8|1009.4|1009|23621
1695368700000|2023-09-22 07:45:00|1012.2|1011.6|1012.4|1012|1013.4|1013|1012|1011.4|45974
1695369000000|2023-09-22 07:50:00|1012.6|1012.2|1009.2|1009|1012.6|1012.4|1009.2|1008.8|25293
1695369300000|2023-09-22 07:55:00|1009.6|1008.8|1010.2|1009.8|1010.4|1009.8|1008.8|1008.4|40407
1695369600000|2023-09-22 08:00:00|1010.4|1010|1008|1007.4|1010.8|1010.2|1006.2|1005.6|20967
1695369900000|2023-09-22 08:05:00|1008.2|1007.6|1006|1005.6|1009.2|1008.8|1006|1005.4|19649
1695370200000|2023-09-22 08:10:00|1006.2|1005.8|1006.2|1005.8|1008|1007.4|1004.6|1004|16980
1695370500000|2023-09-22 08:15:00|1006.6|1006|1008|1007.6|1008|1007.8|1006.2|1005.6|24137
1695370800000|2023-09-22 08:20:00|1007.8|1007.4|1006.2|1005.8|1008.4|1008|1004.4|1004.2|32886
1695371100000|2023-09-22 08:25:00|1006|1005.6|1007.2|1006.8|1007.4|1006.8|1005.2|1004.8|16726
1695371400000|2023-09-22 08:30:00|1006.8|1006.2|1008|1007.6|1009.4|1009|1005.8|1005.4|28787
1695371700000|2023-09-22 08:35:00|1008.2|1007.4|1010.4|1010|1010.6|1010.2|1006.8|1006.4|35722
1695372000000|2023-09-22 08:40:00|1010.6|1010.2|1010|1009.8|1010.8|1010.2|1008.8|1008.6|29391
1695372300000|2023-09-22 08:45:00|1009.8|1009.6|1008.4|1008|1010.4|1010|1007.6|1007.4|34724
1695372600000|2023-09-22 08:50:00|1008.6|1008.2|1009.2|1008.8|1009.4|1009|1008.2|1007.8|13430
1695372900000|2023-09-22 08:55:00|1009|1008.6|1009.6|1009.4|1010|1009.6|1008|1007.6|17994
1695373200000|2023-09-22 09:00:00|1009.8|1009.6|1009.2|1008.8|1010|1009.8|1009.2|1008.6|8169
1695373500000|2023-09-22 09:05:00|1009|1008.6|1008|1007.8|1009.4|1009|1007.8|1007.6|9413
1695373800000|2023-09-22 09:10:00|1008.2|1007.6|1008.4|1008|1009|1008.8|1007.8|1007.4|12162
1695374100000|2023-09-22 09:15:00|1008.6|1008.2|1009.6|1009.2|1009.6|1009.4|1008.4|1008|9829
1695374400000|2023-09-22 09:20:00|1009.4|1009|1011.4|1011|1011.8|1011.4|1009.4|1009|20787
1695374700000|2023-09-22 09:25:00|1011.2|1010.8|1010.8|1010.6|1011.4|1011|1010.2|1010|28147
1695375000000|2023-09-22 09:30:00|1010.6|1010.2|1011.4|1011|1011.6|1011.2|1010.6|1010.2|20177
1695375300000|2023-09-22 09:35:00|1011.6|1011.2|1013.2|1012.8|1013.6|1013.2|1011.6|1011.2|48442
1695375600000|2023-09-22 09:40:00|1013.4|1013|1013.6|1013.2|1015.8|1015.6|1012.8|1012.6|61128
1695375900000|2023-09-22 09:45:00|1013.8|1013.4|1018|1017.6|1018|1017.6|1013.8|1013.4|110381
1695376200000|2023-09-22 09:50:00|1017.8|1017.8|1018|1017.6|1018.6|1018.4|1017|1016.6|30679
1695376500000|2023-09-22 09:55:00|1018.6|1017.8|1017.2|1016.8|1018.6|1018.2|1016.8|1016.6|56584
1695376800000|2023-09-22 10:00:00|1017|1017|1018.4|1018|1019.8|1019.6|1017|1016.8|109172
1695377100000|2023-09-22 10:05:00|1018.2|1018.2|1019.6|1019.2|1020|1019.8|1018|1017.8|28345
1695377400000|2023-09-22 10:10:00|1019.8|1019|1019.2|1018.6|1019.8|1019.4|1018.8|1018.4|9061
1695377700000|2023-09-22 10:15:00|1019.6|1018.8|1018.8|1018.4|1020.6|1020.2|1018.2|1018|69621
1695378000000|2023-09-22 10:20:00|1019|1018|1018.6|1018.2|1019|1018.6|1017.6|1017.4|24693
1695378300000|2023-09-22 10:25:00|1018.4|1018.4|1017.8|1017.4|1018.6|1018.4|1016.8|1016.4|13261
1695378600000|2023-09-22 10:30:00|1018|1017.6|1017.8|1017.4|1018.4|1018|1017.2|1016.6|10597
1695378900000|2023-09-22 10:35:00|1018|1017.6|1017.8|1017.6|1018.4|1018|1017.2|1017|16013
1695379200000|2023-09-22 10:40:00|1018|1017.4|1018.6|1018.2|1019.4|1019|1017.4|1017.2|18042
1695379500000|2023-09-22 10:45:00|1018.8|1018.4|1020.4|1020|1020.4|1020.2|1018.6|1018.2|8406
1695379800000|2023-09-22 10:50:00|1020.2|1020.2|1021.6|1021.2|1022|1021.8|1020.2|1020|14790
1695380100000|2023-09-22 10:55:00|1021.4|1021|1021|1020.6|1021.6|1021.2|1020.6|1020.2|23556
1695380400000|2023-09-22 11:00:00|1021.2|1020|1020.2|1019.8|1021.2|1020.2|1019.8|1019.4|14691
1695380700000|2023-09-22 11:05:00|1020|1019.6|1020.4|1020|1021|1020.4|1019.6|1019|14462
1695381000000|2023-09-22 11:10:00|1020.2|1019.8|1020.2|1019.8|1021|1020.6|1020|1019.6|16274
1695381300000|2023-09-22 11:15:00|1020|1019.6|1020.4|1020|1020.4|1020.2|1019.8|1019.4|22931
1695381600000|2023-09-22 11:20:00|1020.2|1019.8|1021.2|1021|1021.2|1021|1020|1019.8|16511
1695381900000|2023-09-22 11:25:00|1021|1020.8|1019|1018.6|1021.2|1020.8|1018.2|1018|31592
1695382200000|2023-09-22 11:30:00|1019.2|1018.8|1018.6|1018.2|1019.2|1019|1017.8|1017.4|8110
1695382500000|2023-09-22 11:35:00|1019|1018.6|1018|1017.8|1019|1018.8|1017.8|1017.4|12031
1695382800000|2023-09-22 11:40:00|1017.8|1017.4|1019|1018.6|1019.2|1018.8|1017.6|1017.4|18768
1695383100000|2023-09-22 11:45:00|1018.8|1018.4|1018.8|1018.4|1019.6|1019.2|1018|1017.6|23680
1695383400000|2023-09-22 11:50:00|1019|1018.6|1019.4|1019|1019.6|1019.2|1018.8|1018.4|14381
1695383700000|2023-09-22 11:55:00|1019.6|1019.2|1019.6|1019.2|1019.8|1019.4|1018.8|1018.6|19800
1695384000000|2023-09-22 12:00:00|1019.8|1019.4|1020.4|1020|1021|1020.6|1019.8|1019.4|15609
1695384300000|2023-09-22 12:05:00|1020.6|1020.2|1019.8|1019.4|1020.8|1020.6|1019.2|1019|23692
1695384600000|2023-09-22 12:10:00|1019.6|1019.2|1021|1020.6|1021|1020.6|1019|1018.6|20175
1695384900000|2023-09-22 12:15:00|1020.8|1020.4|1021.8|1021.6|1022|1021.6|1020.8|1020.2|10705
1695385200000|2023-09-22 12:20:00|1022|1021.8|1021.8|1021.4|1023.4|1023.2|1021.8|1021.4|42841
1695385500000|2023-09-22 12:25:00|1022|1021.6|1022.4|1022.2|1022.8|1022.4|1021.8|1021.4|28205
1695385800000|2023-09-22 12:30:00|1022|1021.6|1020|1019.6|1022.4|1022|1019.8|1019.6|24555
1695386100000|2023-09-22 12:35:00|1020.2|1019.8|1021|1020.6|1021.4|1021|1019.8|1019.6|21870
1695386400000|2023-09-22 12:40:00|1021.2|1020.8|1021.2|1020.8|1021.4|1021.2|1020.4|1020|6132
1695386700000|2023-09-22 12:45:00|1021.4|1021|1021|1020.6|1021.4|1021.2|1020.4|1020|5288
1695387000000|2023-09-22 12:50:00|1021.2|1020.8|1020.4|1020|1021.2|1021|1020|1019.8|14490
1695387300000|2023-09-22 12:55:00|1020.2|1019.8|1019.6|1019.2|1020.4|1020|1019|1018.6|7103
1695387600000|2023-09-22 13:00:00|1019.8|1019.4|1020.8|1020.4|1020.8|1020.6|1019.6|1019.4|25346
1695387900000|2023-09-22 13:05:00|1020.6|1020.6|1020.6|1020.2|1021.4|1021|1020.6|1020.2|11224
1695388200000|2023-09-22 13:10:00|1020.8|1020.4|1021.2|1020.8|1021.2|1020.8|1020|1019.6|23128
1695388500000|2023-09-22 13:15:00|1021|1020.6|1020.8|1020.6|1021.2|1021|1020.4|1020.2|10564
1695388800000|2023-09-22 13:20:00|1020.6|1020.4|1021.6|1021.2|1022|1021.6|1020.4|1020|23954
1695389100000|2023-09-22 13:25:00|1021.4|1021|1021.6|1021.4|1021.8|1021.6|1020.4|1020|20956
1695389400000|2023-09-22 13:30:00|1021.8|1021|1020.2|1019.8|1021.8|1021.2|1019|1018.6|37986
1695389700000|2023-09-22 13:35:00|1020|1019.6|1019.4|1018.8|1020.6|1020.2|1018.8|1018.4|28427
1695390000000|2023-09-22 13:40:00|1018.6|1019|1017|1016.6|1018.8|1019|1016.4|1016|37233
1695390300000|2023-09-22 13:45:00|1016.8|1016.8|1016.6|1016.2|1017.4|1017.2|1015.6|1015.4|19052
1695390600000|2023-09-22 13:50:00|1016.4|1016|1013.2|1012.8|1016.8|1016.4|1012.8|1012.4|48779
1695390900000|2023-09-22 13:55:00|1013.4|1013|1015.4|1015.2|1015.4|1015.2|1012.4|1012|26390
1695391200000|2023-09-22 14:00:00|1015.2|1015|1016.8|1016.4|1017.4|1017|1014.6|1014.2|23347
1695391500000|2023-09-22 14:05:00|1017|1016.2|1016.8|1016.4|1018|1017.6|1016.6|1016.2|16170
1695391800000|2023-09-22 14:10:00|1017|1016.6|1014.8|1014.4|1017.4|1017.2|1014.8|1014.4|15285
1695392100000|2023-09-22 14:15:00|1015|1014.6|1015.6|1015.2|1015.6|1015.2|1013.8|1013.4|16304
1695392400000|2023-09-22 14:20:00|1016|1015.4|1015.8|1015.6|1017|1016.6|1015.8|1015.4|21468
1695392700000|2023-09-22 14:25:00|1015.6|1015.4|1014.4|1014.2|1015.6|1015.4|1014|1013.6|31177
1695393000000|2023-09-22 14:30:00|1014.6|1014.4|1016.8|1016.4|1016.8|1016.6|1014.6|1014.2|35592
1695393300000|2023-09-22 14:35:00|1016.6|1016.6|1015.6|1015.2|1016.8|1016.6|1015.2|1014.8|25114
1695393600000|2023-09-22 14:40:00|1015.4|1015|1014.8|1014.6|1015.8|1015.4|1014.8|1014.6|32265
1695393900000|2023-09-22 14:45:00|1014.6|1014.4|1013|1012.6|1014.8|1014.6|1013|1012.6|31352
1695394200000|2023-09-22 14:50:00|1013.2|1012.8|1011.8|1011.4|1013.6|1013.4|1011.8|1011.4|46577
1695394500000|2023-09-22 14:55:00|1011.6|1011.6|1008.6|1008.2|1011.6|1011.6|1008.4|1008|108475
1695394800000|2023-09-22 15:00:00|1008.8|1008.4|1008|1007.8|1009.8|1009.4|1006.8|1006.2|73161
1695395100000|2023-09-22 15:05:00|1007.8|1007.6|1007.2|1006.8|1008.4|1008.2|1006.2|1006|54588
1695395400000|2023-09-22 15:10:00|1007.4|1007|1006.8|1006.4|1007.4|1007|1006.2|1006|47180
1695395700000|2023-09-22 15:15:00|1007|1006.6|1007.8|1007.4|1008.2|1007.8|1006.4|1006|57822
1695396000000|2023-09-22 15:20:00|1008|1007.6|1009.4|1009.2|1009.6|1009.4|1007.8|1007.6|59495
1695396300000|2023-09-22 15:25:00|1009.8|1009.4|1010.8|1010.4|1010.8|1010.4|1009.2|1008.8|56785
1695625200000|2023-09-25 07:00:00|1009|1008.4|1007|1006.4|1011|1010.2|1006.4|1006|19700
1695625500000|2023-09-25 07:05:00|1006.8|1006|1009.4|1008.6|1010.4|1009.8|1006.6|1006|40900
1695625800000|2023-09-25 07:10:00|1009.8|1008.8|1012.2|1011.8|1012.4|1012|1008.8|1008.2|27330
1695626100000|2023-09-25 07:15:00|1011.4|1012|1015.2|1014.8|1015.2|1014.8|1011|1010.8|29363
1695626400000|2023-09-25 07:20:00|1015|1014.6|1018.8|1018.2|1019.4|1018.8|1015|1014.6|70978
1695626700000|2023-09-25 07:25:00|1018.6|1018.4|1019.8|1019.2|1020.4|1019.8|1018.6|1018.2|53760
1695627000000|2023-09-25 07:30:00|1020|1019.4|1021.4|1021|1021.4|1021|1017|1016.6|45889
1695627300000|2023-09-25 07:35:00|1021|1020.6|1020.8|1020.6|1022|1021.6|1019.8|1019.4|59986
1695627600000|2023-09-25 07:40:00|1021|1020.4|1021.2|1020.8|1022|1021.8|1020.4|1020|28267
1695627900000|2023-09-25 07:45:00|1021.4|1020.2|1017.8|1017.4|1022|1021.6|1017.6|1017.4|29995
1695628200000|2023-09-25 07:50:00|1018|1017.6|1015.8|1015.6|1019|1018.4|1015.8|1015.6|13954
1695628500000|2023-09-25 07:55:00|1016|1015.2|1016.8|1016.4|1017|1016.4|1015.4|1015|8467
1695628800000|2023-09-25 08:00:00|1016.6|1016.2|1017|1016.4|1020.6|1020.2|1016.2|1015.8|23169
1695629100000|2023-09-25 08:05:00|1016.8|1016.2|1018|1017.8|1018.8|1018.4|1016.2|1016|23866
1695629400000|2023-09-25 08:10:00|1018.2|1018.2|1018|1017.6|1019.2|1018.6|1017.4|1017|15983
1695629700000|2023-09-25 08:15:00|1017.8|1017.8|1017.8|1017.4|1018.8|1018.2|1016.8|1016.4|6811
1695630000000|2023-09-25 08:20:00|1017.6|1017.2|1017.6|1017.2|1018.4|1018|1016.8|1016.4|6847
1695630300000|2023-09-25 08:25:00|1017.4|1017|1016.4|1016|1017.6|1017.2|1015.4|1015.2|56352
1695630600000|2023-09-25 08:30:00|1016.2|1015.6|1016.2|1015.6|1016.2|1016|1014|1013.8|65051
1695630900000|2023-09-25 08:35:00|1016|1016|1012.6|1012.2|1016.4|1016|1012.4|1012|64960
1695631200000|2023-09-25 08:40:00|1012.4|1012|1011.6|1011.2|1013.4|1013|1011.2|1010.6|40861
1695631500000|2023-09-25 08:45:00|1011.4|1011|1013.8|1013.4|1014|1013.6|1011.2|1011|18013
1695631800000|2023-09-25 08:50:00|1014|1013.2|1012.4|1012|1014.2|1013.8|1011|1010.8|18909
1695632100000|2023-09-25 08:55:00|1012.6|1012.2|1013.8|1013.2|1013.8|1013.4|1012.2|1012|18673
1695632400000|2023-09-25 09:00:00|1013.6|1013|1012.2|1012|1014.2|1013.8|1011.8|1011.6|17634
1695632700000|2023-09-25 09:05:00|1012|1011.8|1014.2|1013.8|1014.2|1013.8|1011.4|1011|12694
1695633000000|2023-09-25 09:10:00|1014|1013.4|1014|1013.6|1014|1013.8|1012.8|1012.6|8796
1695633300000|2023-09-25 09:15:00|1013.8|1013.2|1014|1013.6|1014.8|1014.4|1013.2|1013|8714
1695633600000|2023-09-25 09:20:00|1014.2|1013.8|1017.2|1016.8|1017.2|1016.8|1014|1013.6|21477
1695633900000|2023-09-25 09:25:00|1017.4|1017|1016.4|1016|1017.8|1017.6|1016.2|1016|13659
1695634200000|2023-09-25 09:30:00|1016.6|1016.2|1015|1014.6|1017|1016.6|1014.8|1014.4|12907
1695634500000|2023-09-25 09:35:00|1014.8|1014.4|1013.6|1013.4|1015|1014.6|1013.2|1012.8|5377
1695634800000|2023-09-25 09:40:00|1013.8|1013.6|1014.2|1013.8|1015|1014.6|1013.6|1013.2|11350
1695635100000|2023-09-25 09:45:00|1014|1013.6|1015.2|1014.8|1015.2|1014.8|1013.6|1013.4|12080
1695635400000|2023-09-25 09:50:00|1015.4|1015|1015.8|1015.4|1015.8|1015.6|1014.4|1014|13419
1695635700000|2023-09-25 09:55:00|1016|1015.6|1016.4|1016|1017.4|1017|1015.8|1015.4|11627
1695636000000|2023-09-25 10:00:00|1016.6|1016.2|1016.4|1016|1017|1016.6|1016|1015.6|10385
1695636300000|2023-09-25 10:05:00|1016.2|1016.4|1016|1015.6|1017|1016.6|1015.2|1015|8362
1695636600000|2023-09-25 10:10:00|1015.8|1015.4|1016.8|1016.4|1017|1016.6|1015.8|1015.4|10852
1695636900000|2023-09-25 10:15:00|1017|1016.6|1017|1016.6|1017.4|1017|1016.6|1016.2|6042
1695637200000|2023-09-25 10:20:00|1017.2|1016.8|1016.6|1016.4|1017.6|1017.2|1016.4|1016|16747
1695637500000|2023-09-25 10:25:00|1016.8|1016.6|1016.6|1016.2|1017|1016.8|1015.8|1015.4|5689
1695637800000|2023-09-25 10:30:00|1016.4|1016|1015.8|1015.4|1017|1016.6|1015.6|1015.2|16952
1695638100000|2023-09-25 10:35:00|1015.6|1015.2|1016.2|1015.8|1017.6|1017.4|1015.4|1015|20104
1695638400000|2023-09-25 10:40:00|1016|1015.6|1015.4|1015|1016.2|1015.6|1014.8|1014.4|11706
1695638700000|2023-09-25 10:45:00|1015.2|1014.8|1017.2|1016.8|1018.2|1018|1015.2|1014.8|7530
1695639000000|2023-09-25 10:50:00|1017.4|1017|1017.4|1017.2|1017.8|1017.4|1017|1016.6|13866
1695639300000|2023-09-25 10:55:00|1017.6|1017.4|1017|1016.6|1017.6|1017.4|1016.8|1016.6|7568
1695639600000|2023-09-25 11:00:00|1017.4|1017|1016.6|1016.2|1017.4|1017|1016.2|1015.8|7738
1695639900000|2023-09-25 11:05:00|1016.8|1016.4|1017|1016.6|1017.2|1017|1016|1015.8|6399
1695640200000|2023-09-25 11:10:00|1016.8|1016.4|1016.6|1016.2|1017|1016.6|1016.2|1015.8|9542
1695640500000|2023-09-25 11:15:00|1016.8|1016.4|1015.8|1015.4|1016.8|1016.4|1015.6|1015.4|6637
1695640800000|2023-09-25 11:20:00|1015.6|1015|1015.8|1015.6|1016.2|1015.8|1015.2|1015|7665
1695641100000|2023-09-25 11:25:00|1016|1015.4|1016.2|1015.8|1016.4|1016|1016|1015.4|17247
1695641400000|2023-09-25 11:30:00|1016|1015.6|1013.6|1013.2|1016.2|1015.8|1013.4|1013.2|28444
1695641700000|2023-09-25 11:35:00|1013.4|1013.4|1014.6|1014.2|1014.6|1014.2|1013|1012.6|27266
1695642000000|2023-09-25 11:40:00|1014.8|1014.4|1013.6|1013.4|1015.4|1015|1013.6|1013.4|23897
1695642300000|2023-09-25 11:45:00|1013.8|1013.6|1013.2|1012.8|1014|1013.8|1013|1012.8|19795
1695642600000|2023-09-25 11:50:00|1013|1012.6|1011.6|1011.2|1013|1012.6|1011.4|1011|28254
1695642900000|2023-09-25 11:55:00|1011.8|1011.4|1010.4|1010.2|1011.8|1011.4|1009.6|1009.2|20464
1695643200000|2023-09-25 12:00:00|1010.6|1010|1011.4|1011.2|1012|1011.6|1010.4|1010|14010
1695643500000|2023-09-25 12:05:00|1011.2|1011|1010.8|1010.4|1011.4|1011.2|1010.2|1009.8|27198
1695643800000|2023-09-25 12:10:00|1010.6|1010.2|1009.6|1009.2|1010.8|1010.2|1007.8|1007.4|26297
1695644100000|2023-09-25 12:15:00|1009.8|1009.4|1009.8|1009.6|1010.4|1010|1009.4|1009|4835
1695644400000|2023-09-25 12:20:00|1009.6|1009.4|1009.2|1008.8|1009.6|1009.4|1008|1007.8|31775
1695644700000|2023-09-25 12:25:00|1009.6|1009|1010.2|1009.8|1010.2|1010|1009.2|1008.8|19105
1695645000000|2023-09-25 12:30:00|1010|1009.6|1008.4|1008|1010.2|1009.8|1008.2|1008|10365
1695645300000|2023-09-25 12:35:00|1008.2|1008.2|1008.4|1008|1009.4|1009|1007.8|1007.4|6092
1695645600000|2023-09-25 12:40:00|1008.2|1007.8|1008.2|1007.8|1008.8|1008.6|1007.8|1007.4|17014
1695645900000|2023-09-25 12:45:00|1008|1007.6|1007.2|1006.8|1008.4|1008|1007.2|1006.8|30262
1695646200000|2023-09-25 12:50:00|1007.4|1007|1009.4|1009|1009.4|1009|1007.4|1007|42864
1695646500000|2023-09-25 12:55:00|1009|1008.8|1009|1008.6|1009.6|1009.2|1008.2|1007.8|18667
1695646800000|2023-09-25 13:00:00|1008.8|1008.8|1009|1008.6|1010.6|1010.4|1008.6|1008.4|34711
1695647100000|2023-09-25 13:05:00|1008.8|1008.4|1007.2|1006.8|1009|1008.6|1005.8|1005.6|31627
1695647400000|2023-09-25 13:10:00|1007|1006.6|1007.4|1007.2|1007.6|1007.2|1006|1005.6|28067
1695647700000|2023-09-25 13:15:00|1007.6|1007.4|1008.4|1008|1008.6|1008.4|1007|1006.6|28560
1695648000000|2023-09-25 13:20:00|1008.6|1008.2|1007.6|1007.2|1008.8|1008.4|1007|1006.6|18744
1695648300000|2023-09-25 13:25:00|1007.4|1007|1006.6|1006.2|1007.8|1007|1006.4|1006|5860
1695648600000|2023-09-25 13:30:00|1006.2|1005.8|1003|1002.6|1006.6|1006.4|1002.8|1002.4|28769
1695648900000|2023-09-25 13:35:00|1003.2|1002.8|1002.4|1002|1004.8|1004.6|1001.4|1001|54875
1695649200000|2023-09-25 13:40:00|1002.8|1002.2|1003.8|1003.2|1005|1004.6|1002.6|1002|44922
1695649500000|2023-09-25 13:45:00|1003.6|1003.4|1004|1003.6|1004.6|1004.4|1002.6|1002.2|19597
1695649800000|2023-09-25 13:50:00|1003.8|1003.4|1005.8|1005.4|1006|1005.6|1003.2|1002.8|32405
1695650100000|2023-09-25 13:55:00|1005.6|1005.2|1007.4|1007|1008.2|1007.8|1005.4|1005|25023
1695650400000|2023-09-25 14:00:00|1007.6|1007.2|1006.4|1006|1008.2|1008|1005.4|1005.2|9633
1695650700000|2023-09-25 14:05:00|1006.2|1005.8|1006.2|1005.8|1007.2|1006.8|1005.6|1005.2|24725
1695651000000|2023-09-25 14:10:00|1006|1006|1005.6|1005.2|1007.4|1007|1005.4|1005|22516
1695651300000|2023-09-25 14:15:00|1005.4|1005|1004|1003.6|1005.8|1005.6|1003.8|1003.4|16449
1695651600000|2023-09-25 14:20:00|1003.8|1003.4|1002.2|1001.8|1004.6|1004.4|1002.2|1001.8|26812
1695651900000|2023-09-25 14:25:00|1002.6|1002.2|1002.8|1002.4|1003.4|1003.2|1001.6|1001.4|12681
1695652200000|2023-09-25 14:30:00|1002.6|1002.2|1003.6|1003.2|1003.8|1003.6|1002.6|1002.2|6876
1695652500000|2023-09-25 14:35:00|1003.8|1003.4|1002.8|1002.4|1003.8|1003.4|1002.2|1002|15687
1695652800000|2023-09-25 14:40:00|1003|1002.6|1001.4|1001|1003|1002.6|1001.4|1001|19785
1695653100000|2023-09-25 14:45:00|1001.6|1001.2|1001|1000.6|1002.2|1002|1001|1000.6|42655
1695653400000|2023-09-25 14:50:00|1000.8|1000.4|999.9|999.6|1000.8|1000.4|999.5|999.3|61782
1695653700000|2023-09-25 14:55:00|1000|999.7|999.8|999.5|1000.4|1000|999.4|999.1|26618
1695654000000|2023-09-25 15:00:00|999.7|999.6|999.5|999.3|1000|999.8|998.7|998.4|36201
1695654300000|2023-09-25 15:05:00|999.6|999.4|1001.4|1001.2|1001.4|1001.2|998.9|998.6|16223
1695654600000|2023-09-25 15:10:00|1001.6|1001.4|1002.6|1002.2|1002.8|1002.4|1001|1000.6|39629
1695654900000|2023-09-25 15:15:00|1002.8|1002.4|1003.6|1003.4|1003.8|1003.6|1002.4|1002.2|57231
1695655200000|2023-09-25 15:20:00|1003.8|1003.6|1004.2|1003.8|1004.8|1004.6|1003.2|1002.8|127657
1695655500000|2023-09-25 15:25:00|1004.4|1004|1004.2|1003.8|1004.8|1004.6|1003.8|1003.4|79794
1695711600000|2023-09-26 07:00:00|1007|1005.8|1005.2|1004.2|1009.8|1009|1002.6|1002|30860
1695711900000|2023-09-26 07:05:00|1005|1004|1002.4|1001.8|1006|1005.2|1001.8|1001.2|24246
1695712200000|2023-09-26 07:10:00|1002.8|1002|1000.6|1000.2|1003|1002.2|1000.6|1000|53891
1695712500000|2023-09-26 07:15:00|1000.8|999.9|999.1|998.6|1000.8|1000|998|997.5|31087
1695712800000|2023-09-26 07:20:00|999.3|998.7|997.7|997.2|1000.4|1000|995.8|995.3|25989
1695713100000|2023-09-26 07:25:00|998.2|997.3|991|990.5|998.2|997.8|990.9|990.4|60638
1695713400000|2023-09-26 07:30:00|991.1|990.6|990.8|990.5|991.6|991.2|988.2|987.8|65082
1695713700000|2023-09-26 07:35:00|990.7|990.4|995.6|995.3|995.6|995.3|990.5|990.1|24154
1695714000000|2023-09-26 07:40:00|995.5|995.1|996.9|996.6|997.1|996.8|994.7|994.3|16035
1695714300000|2023-09-26 07:45:00|997|996.5|991.4|991.1|997.1|996.8|990.6|990.4|43558
1695714600000|2023-09-26 07:50:00|991.3|991|989.5|989.1|992.4|992.3|989.1|988.9|24018
1695714900000|2023-09-26 07:55:00|989.4|989.2|990.3|990.1|990.3|990.1|988.6|988.3|34189
1695715200000|2023-09-26 08:00:00|990.5|990.3|989.2|989|990.9|990.6|988.1|988|53997
1695715500000|2023-09-26 08:05:00|989.3|989.1|988.9|988.6|990|989.7|986.3|986.2|33972
1695715800000|2023-09-26 08:10:00|988.8|988.5|991.1|990.8|991.6|991.4|988.7|988.5|30136
1695716100000|2023-09-26 08:15:00|991.2|990.9|992.6|992.4|993.5|993.3|990.7|990.5|21485
1695716400000|2023-09-26 08:20:00|992.9|992.7|992.6|992.3|994.5|994.1|992.6|992.3|20681
1695716700000|2023-09-26 08:25:00|992.8|992.4|992.6|992.2|993.3|993.1|992.2|991.8|15945
1695717000000|2023-09-26 08:30:00|992.7|992.3|994.8|994.5|995.3|995|991.6|991.4|13217
1695717300000|2023-09-26 08:35:00|994.9|994.6|994.8|994.6|996.3|995.9|994.2|993.9|18664
1695717600000|2023-09-26 08:40:00|994.9|994.5|995|994.9|996.2|995.9|994.5|994.1|34849
1695717900000|2023-09-26 08:45:00|994.9|994.8|996.1|995.8|996.9|996.7|994.4|994.1|34575
1695718200000|2023-09-26 08:50:00|996|995.9|998.3|998|998.9|998.6|996|995.8|11976
1695718500000|2023-09-26 08:55:00|998.4|998.1|997.8|997.4|999.5|999.2|997.4|997|32844
1695718800000|2023-09-26 09:00:00|997.9|997.5|999.6|999.4|999.9|999.5|997.8|997.4|20841
1695719100000|2023-09-26 09:05:00|999.5|999.3|997.5|997.2|1001|1000.6|997.2|996.9|62459
1695719400000|2023-09-26 09:10:00|997.6|997.1|999|998.8|999.3|999|996.2|996|34688
1695719700000|2023-09-26 09:15:00|998.8|998.7|997.9|997.6|1000.2|999.9|997.8|997.6|30854
1695720000000|2023-09-26 09:20:00|997.8|997.5|998|997.8|998.3|998.2|997.4|997.2|19146
1695720300000|2023-09-26 09:25:00|998.1|997.9|997|996.7|998.1|997.9|996|995.7|22804
1695720600000|2023-09-26 09:30:00|997.1|996.8|998.1|997.8|998.6|998.4|996.8|996.5|22956
1695720900000|2023-09-26 09:35:00|998.3|997.9|998.8|998.4|1000.2|1000|998.2|997.8|49993
1695721200000|2023-09-26 09:40:00|998.7|998.3|998.3|998|999.4|999.2|998.2|998|27887
1695721500000|2023-09-26 09:45:00|998.2|997.9|996.8|996.5|998.6|998.3|996.2|995.9|42600
1695721800000|2023-09-26 09:50:00|996.7|996.4|996.1|995.8|997.5|997.2|995.4|995.2|14281
1695722100000|2023-09-26 09:55:00|996.2|995.9|994.8|994.6|996.2|996|994.5|994.2|21304
1695722400000|2023-09-26 10:00:00|994.7|994.4|994|993.6|995.4|995.1|993|992.6|30923
1695722700000|2023-09-26 10:05:00|993.9|993.5|994.4|994.2|995|994.7|992.6|992.2|43198
1695723000000|2023-09-26 10:10:00|994.3|994.1|995.5|995.2|996|995.8|993.5|993.2|31379
1695723300000|2023-09-26 10:15:00|995.4|995.1|996.8|996.6|997|996.8|995.4|995.1|30496
1695723600000|2023-09-26 10:20:00|996.6|996.5|995.6|995.3|996.7|996.5|994.7|994.5|18836
1695723900000|2023-09-26 10:25:00|995.5|995.1|996|995.8|996.6|996.3|995.3|995.1|15346
1695724200000|2023-09-26 10:30:00|995.9|995.5|996.7|996.4|996.9|996.6|995.8|995.5|22691
1695724500000|2023-09-26 10:35:00|996.6|996.2|998|997.8|998.3|998|996|995.7|13592
1695724800000|2023-09-26 10:40:00|997.9|997.7|998.7|998.5|998.8|998.5|997.6|997.4|10724
1695725100000|2023-09-26 10:45:00|998.6|998.6|998.5|998.3|999.2|999|998.5|998.2|11045
1695725400000|2023-09-26 10:50:00|998.4|998.2|998.6|998.4|998.7|998.6|997.7|997.5|9738
1695725700000|2023-09-26 10:55:00|998.5|998.3|1001.2|1000.8|1002|1001.6|998.3|998.1|40531
1695726000000|2023-09-26 11:00:00|1000.6|1000.2|999.6|999.3|1001|1000.8|999.5|999.3|9898
1695726300000|2023-09-26 11:05:00|999.5|999.1|998.3|998|999.7|999.4|998.2|998|20176
1695726600000|2023-09-26 11:10:00|998.4|998.1|999.5|999.3|999.5|999.3|998.1|998|11389
1695726900000|2023-09-26 11:15:00|999.4|999.2|1000.2|999.9|1001.4|1001.2|999.4|999.2|37025
1695727200000|2023-09-26 11:20:00|1000.4|1000|999.5|999.2|1000.4|1000.2|999.3|999|10075
1695727500000|2023-09-26 11:25:00|999.4|999.1|999.2|999|999.9|999.7|999.1|998.9|10436
1695727800000|2023-09-26 11:30:00|999.3|999.1|999.6|999.4|1000|999.8|998.5|998.3|22136
1695728100000|2023-09-26 11:35:00|999.5|999.3|1000.2|999.8|1000.6|1000.2|999.5|999.3|17858
1695728400000|2023-09-26 11:40:00|1000|999.7|1000.2|999.9|1000.6|1000.2|999.7|999.5|20938
1695728700000|2023-09-26 11:45:00|1000|999.8|998.3|998.1|1000.2|999.9|998.2|998.1|12449
1695729000000|2023-09-26 11:50:00|998.2|997.6|998.4|998.1|998.4|998.1|997.4|997.1|17842
1695729300000|2023-09-26 11:55:00|998.3|998|998.7|998.5|999.1|998.9|998.1|997.8|16029
1695729600000|2023-09-26 12:00:00|998.6|998.4|1000|999.8|1000.2|1000|998.6|998.4|17700
1695729900000|2023-09-26 12:05:00|1000.2|999.9|999.3|999.1|1000.6|1000.2|999.1|999|17827
1695730200000|2023-09-26 12:10:00|999.4|999|998.2|997.9|999.6|999.3|998.1|997.9|11297
1695730500000|2023-09-26 12:15:00|998.1|997.8|997.8|997.5|998.1|997.8|996.7|996.4|18848
1695730800000|2023-09-26 12:20:00|997.7|997.4|997.8|997.6|998.8|998.6|997.4|997.1|15239
1695731100000|2023-09-26 12:25:00|997.9|997.5|999.1|998.8|999.3|999.1|997.7|997.5|13788
1695731400000|2023-09-26 12:30:00|999|998.7|997.2|996.9|999|998.7|996.6|996.3|21708
1695731700000|2023-09-26 12:35:00|997.1|996.8|998|997.7|998.3|998|997|996.8|23096
1695732000000|2023-09-26 12:40:00|998.1|997.8|998.4|998.2|998.5|998.3|997.9|997.7|20288
1695732300000|2023-09-26 12:45:00|998.3|997.9|997|996.9|998.4|998.1|996.6|996.3|19556
1695732600000|2023-09-26 12:50:00|997.1|997|999.3|999|999.3|999.1|996.7|996.5|17370
1695732900000|2023-09-26 12:55:00|999.4|999.1|999.8|999.4|1000.4|1000|998.5|998.2|27099
1695733200000|2023-09-26 13:00:00|999.7|999.5|999.5|999.2|1000.8|1000.4|999.4|999|11884
1695733500000|2023-09-26 13:05:00|999.4|999.1|998.3|998.1|999.4|999.2|997.6|997.4|27192
1695733800000|2023-09-26 13:10:00|998.2|998|997.1|996.9|998.7|998.4|996.7|996.5|15843
1695734100000|2023-09-26 13:15:00|997|996.8|995.9|995.6|997.9|997.7|995.8|995.5|18642
1695734400000|2023-09-26 13:20:00|995.8|995.5|994.9|994.6|996|995.8|994.5|994.2|28394
1695734700000|2023-09-26 13:25:00|994.8|994.5|995.9|995.6|997.2|996.9|994.8|994.5|21774
1695735000000|2023-09-26 13:30:00|996.1|995.5|999|998.7|1000|999.7|995.6|995.3|41520
1695735300000|2023-09-26 13:35:00|999.1|998.8|1001.4|1001|1001.6|1001.2|998.8|998.5|30024
1695735600000|2023-09-26 13:40:00|1001.2|1000.6|1004.2|1004|1004.2|1004|1000.6|1000.2|34770
1695735900000|2023-09-26 13:45:00|1004|1003.8|1004|1003.8|1005.2|1004.8|1002.2|1001.8|68118
1695736200000|2023-09-26 13:50:00|1004.4|1003.6|1004.8|1004.4|1004.8|1004.4|1003.4|1003|38895
1695736500000|2023-09-26 13:55:00|1005|1004.2|1005.6|1005.4|1006.6|1006.4|1004.6|1004.2|57475
1695736800000|2023-09-26 14:00:00|1005.8|1005.2|1004.6|1004.2|1007|1006.6|1004.4|1004|121218
1695737100000|2023-09-26 14:05:00|1004.4|1003.8|1006.6|1006.2|1006.6|1006.4|1004|1003.6|51567
1695737400000|2023-09-26 14:10:00|1006.4|1006|1003.8|1003.2|1007.6|1007.2|1003.6|1003.2|83542
1695737700000|2023-09-26 14:15:00|1003.6|1003.4|1002.4|1002|1003.6|1003.4|1000.6|1000.2|35700
1695738000000|2023-09-26 14:20:00|1002.2|1001.8|1003.2|1003|1004|1003.6|1002|1001.6|30177
1695738300000|2023-09-26 14:25:00|1003.4|1002.8|1007.4|1007|1007.4|1007.2|1003|1002.6|32189
1695738600000|2023-09-26 14:30:00|1007.2|1006.8|1006.4|1006|1007.4|1007|1005.8|1005.4|29684
1695738900000|2023-09-26 14:35:00|1006.2|1005.8|1008|1007.6|1008.4|1008|1006|1005.6|125433
1695739200000|2023-09-26 14:40:00|1007.8|1007.4|1009.4|1009|1009.6|1009.2|1007.8|1007.4|92775
1695739500000|2023-09-26 14:45:00|1009.2|1008.8|1008.4|1008|1009.2|1008.8|1008|1007.6|37952
1695739800000|2023-09-26 14:50:00|1008.6|1008.2|1006.8|1006.6|1008.6|1008.2|1006.6|1006.4|24552
1695740100000|2023-09-26 14:55:00|1007|1006.8|1007.4|1007|1007.4|1007|1005.4|1005.2|23610
1695740400000|2023-09-26 15:00:00|1007.2|1007.2|1008.6|1008.2|1008.6|1008.4|1006.8|1006.6|52731
1695740700000|2023-09-26 15:05:00|1008.4|1008.4|1010|1009.8|1010|1009.8|1007.6|1007.2|117669
1695741000000|2023-09-26 15:10:00|1010.2|1009.6|1010.4|1010.2|1010.6|1010.2|1009.6|1009.2|125296
1695741300000|2023-09-26 15:15:00|1010.2|1010|1011.6|1011.4|1011.8|1011.4|1009.4|1009.2|81946
1695741600000|2023-09-26 15:20:00|1011.4|1011|1011|1010.8|1011.6|1011.2|1010.6|1010.2|121246
1695741900000|2023-09-26 15:25:00|1011.2|1011|1011|1010.6|1011.6|1011.2|1010.4|1010|118889
1695798000000|2023-09-27 07:00:00|1009.6|1008.8|1016.8|1016.2|1016.8|1016.2|1009.6|1008.8|34786
1695798300000|2023-09-27 07:05:00|1018|1017.6|1019.8|1019.2|1021.4|1020.6|1017|1016.4|129099
1695798600000|2023-09-27 07:10:00|1020|1019|1021.4|1020.8|1021.6|1021.4|1018.4|1017.8|52672
1695798900000|2023-09-27 07:15:00|1021.2|1021|1018.4|1017.8|1021.4|1021|1016.8|1016.2|22161
1695799200000|2023-09-27 07:20:00|1019|1018.4|1018.8|1018.4|1019.2|1018.6|1017.8|1017.4|26123
1695799500000|2023-09-27 07:25:00|1019|1018.2|1021.8|1021.6|1022.2|1021.8|1018.2|1017.8|48917
1695799800000|2023-09-27 07:30:00|1022|1021.4|1021.2|1020.6|1022.2|1021.8|1019.2|1018.6|27393
1695800100000|2023-09-27 07:35:00|1021|1020.8|1023.6|1023|1023.6|1023.2|1020|1019.6|72905
1695800400000|2023-09-27 07:40:00|1023.4|1022.8|1026|1025.6|1026|1025.6|1022.8|1022.4|110701
1695800700000|2023-09-27 07:45:00|1025.8|1025.4|1026.8|1026.4|1027.2|1027|1025|1024.4|89884
1695801000000|2023-09-27 07:50:00|1027|1026.2|1029.4|1029|1031|1030.8|1026.6|1026.2|97859
1695801300000|2023-09-27 07:55:00|1029.2|1028.6|1028|1027.6|1031.2|1030.8|1027.4|1027.2|105516
1695801600000|2023-09-27 08:00:00|1028.2|1027.8|1034|1033.6|1034|1033.8|1028.2|1027.8|93810
1695801900000|2023-09-27 08:05:00|1033.8|1033.4|1037.2|1036.8|1037.4|1036.8|1032|1031.6|94053
1695802200000|2023-09-27 08:10:00|1037.4|1037|1036|1035.6|1037.4|1037.2|1035.2|1035|85185
1695802500000|2023-09-27 08:15:00|1036.2|1035.8|1035.4|1034.8|1037.4|1037|1034.6|1034.2|122904
1695802800000|2023-09-27 08:20:00|1035.2|1035|1039.2|1038.8|1039.4|1038.8|1035|1034.6|146032
1695803100000|2023-09-27 08:25:00|1038.2|1037.6|1035.2|1034.8|1038.4|1038|1034|1033.6|84613
1695803400000|2023-09-27 08:30:00|1035|1034.6|1039|1038.6|1039|1038.6|1035|1034.6|59449
1695803700000|2023-09-27 08:35:00|1038.8|1038.4|1038.2|1038|1041.4|1041|1038.2|1037.6|183932
1695804000000|2023-09-27 08:40:00|1038|1037.4|1040.4|1040.2|1040.6|1040.2|1036.8|1036.6|116096
1695804300000|2023-09-27 08:45:00|1040.6|1039.6|1043.8|1043.6|1043.8|1043.6|1039.8|1039.4|168322
1695804600000|2023-09-27 08:50:00|1044|1043.8|1042|1041.4|1045.4|1045|1041.2|1040.8|92632
1695804900000|2023-09-27 08:55:00|1042.4|1041.6|1043|1042.6|1043.4|1043|1041.8|1041.6|70012
1695805200000|2023-09-27 09:00:00|1042.6|1042.8|1044.4|1044.2|1045|1044.8|1042.6|1042.2|102172
1695805500000|2023-09-27 09:05:00|1044.2|1043.8|1044|1043.6|1044.8|1044.6|1043|1042.6|139844
1695805800000|2023-09-27 09:10:00|1043.8|1043.2|1045|1044.8|1047.4|1047|1042.6|1042.4|145255
1695806100000|2023-09-27 09:15:00|1045.2|1045|1047.2|1046.6|1048.2|1047.8|1045.2|1045|133349
1695806400000|2023-09-27 09:20:00|1047|1046.8|1044.4|1043.8|1047.8|1047.4|1040.8|1040.2|138197
1695806700000|2023-09-27 09:25:00|1044.2|1044|1044.2|1043.8|1045.4|1045|1043.2|1042.6|69282
1695807000000|2023-09-27 09:30:00|1044|1043.4|1040.8|1040.4|1044|1043.4|1040.8|1040.4|60426
1695807300000|2023-09-27 09:35:00|1040.6|1040.8|1041|1040.6|1042|1041.6|1040|1039.6|38432
1695807600000|2023-09-27 09:40:00|1040.8|1040.8|1036.6|1036.2|1041.2|1040.8|1035.6|1035.2|52074
1695807900000|2023-09-27 09:45:00|1036.4|1036|1039.8|1039.2|1040.8|1040.2|1036|1035.6|30081
1695808200000|2023-09-27 09:50:00|1039.6|1039.4|1040|1039.6|1040.4|1039.8|1038.2|1038|70802
1695808500000|2023-09-27 09:55:00|1040.2|1039.8|1039.8|1039.4|1040.8|1040.4|1038.6|1038.2|34293
1695808800000|2023-09-27 10:00:00|1040|1039.6|1040.8|1040.6|1041.2|1040.6|1039.4|1038.8|23883
1695809100000|2023-09-27 10:05:00|1041|1040.8|1039.2|1038.8|1041.2|1040.8|1039.2|1038.6|38528
1695809400000|2023-09-27 10:10:00|1039.4|1039|1039.8|1039.4|1040.2|1039.8|1038.6|1038.2|58645
1695809700000|2023-09-27 10:15:00|1039.6|1038.8|1038.6|1038.4|1039.8|1039.2|1037.8|1037.4|18067
1695810000000|2023-09-27 10:20:00|1038.8|1038.2|1038.2|1037.8|1040|1039.6|1037.6|1037.2|44631
1695810300000|2023-09-27 10:25:00|1038.4|1038|1037.2|1036.8|1039|1038.6|1037|1036.6|11742
1695810600000|2023-09-27 10:30:00|1037.4|1037|1039.4|1039|1039.4|1039|1037|1036.8|48545
1695810900000|2023-09-27 10:35:00|1039.6|1039.2|1034.4|1034|1039.8|1039.6|1032.8|1032.4|84016
1695811200000|2023-09-27 10:40:00|1034.6|1033.8|1032.8|1032.2|1035.6|1035|1032.6|1032.2|35084
1695811500000|2023-09-27 10:45:00|1032.6|1032.4|1031|1030.6|1033.6|1033.2|1028.4|1028.2|50421
1695811800000|2023-09-27 10:50:00|1030.8|1030.4|1031|1030.6|1031.4|1031|1029.2|1029|65722
1695812100000|2023-09-27 10:55:00|1030.8|1030.8|1026|1025.4|1031|1030.8|1022.8|1022.2|99847
1695812400000|2023-09-27 11:00:00|1026.4|1025.6|1027.4|1027|1028.2|1027.8|1026.2|1025.6|14901
1695812700000|2023-09-27 11:05:00|1027|1026.6|1024.4|1023.8|1027|1026.8|1022.4|1021.8|50058
1695813000000|2023-09-27 11:10:00|1024.2|1024|1024.4|1023.8|1025|1024.8|1023.6|1023.2|45450
1695813300000|2023-09-27 11:15:00|1024.2|1024|1025.4|1025|1025.6|1025.2|1023.8|1023.2|36553
1695813600000|2023-09-27 11:20:00|1025.6|1025.2|1024|1023.6|1025.8|1025.6|1024|1023.4|22514
1695813900000|2023-09-27 11:25:00|1023.8|1023.8|1025.4|1025|1025.8|1025.6|1023.8|1023.4|19584
1695814200000|2023-09-27 11:30:00|1025.2|1025.2|1023|1022.6|1025.4|1025.2|1023|1022.6|19850
1695814500000|2023-09-27 11:35:00|1023.2|1022.8|1019.6|1019.2|1023.4|1023|1019.6|1019.2|68424
1695814800000|2023-09-27 11:40:00|1019.4|1019|1019.4|1019|1020.2|1020|1019.2|1018.8|53234
1695815100000|2023-09-27 11:45:00|1019.2|1018.6|1020|1019.8|1020|1019.8|1018.4|1018.2|95477
1695815400000|2023-09-27 11:50:00|1020.2|1019.6|1021.2|1021|1021.8|1021.2|1020.2|1019.6|23300
1695815700000|2023-09-27 11:55:00|1021|1020.6|1022.4|1022|1022.6|1022.2|1021|1020.4|16397
1695816000000|2023-09-27 12:00:00|1022.2|1021.8|1020.2|1019.8|1022.6|1022.2|1020.2|1019.8|47337
1695816300000|2023-09-27 12:05:00|1020|1020.2|1022.2|1021.8|1023|1022.6|1020|1019.8|25829
1695816600000|2023-09-27 12:10:00|1022.4|1022|1022.6|1022.2|1022.6|1022.2|1021|1020.6|139424
1695816900000|2023-09-27 12:15:00|1022.8|1022.4|1024.2|1023.6|1024.6|1024.2|1022.8|1022.4|80485
1695817200000|2023-09-27 12:20:00|1024|1023.8|1023.8|1023.4|1024.4|1024.2|1022.6|1022.2|95154
1695817500000|2023-09-27 12:25:00|1024.2|1023.6|1026.2|1025.6|1026.6|1026.2|1024|1023.4|25360
1695817800000|2023-09-27 12:30:00|1026.4|1025.8|1027.8|1027.4|1028.2|1028|1025.8|1025.2|37881
1695818100000|2023-09-27 12:35:00|1027.6|1027.6|1030.2|1029.8|1030.2|1030|1027.6|1027.6|25910
1695818400000|2023-09-27 12:40:00|1030|1029.4|1029.8|1029.4|1030.2|1029.4|1028.8|1028.4|34040
1695818700000|2023-09-27 12:45:00|1029.6|1029.2|1030.4|1030|1030.4|1030.2|1029.2|1029|48532
1695819000000|2023-09-27 12:50:00|1030.6|1030.2|1030.2|1029.8|1030.6|1030.2|1028.6|1028.2|28923
1695819300000|2023-09-27 12:55:00|1030.4|1030|1031.2|1030.8|1033|1032.6|1030.4|1030|35170
1695819600000|2023-09-27 13:00:00|1031.4|1030.6|1031.4|1031|1032.2|1031.6|1030.8|1030.6|7064
1695819900000|2023-09-27 13:05:00|1031.2|1030.8|1032.4|1032|1032.4|1032|1030.8|1030.4|10743
1695820200000|2023-09-27 13:10:00|1032.2|1031.8|1032|1031.6|1032.4|1032|1031.4|1030.8|10016
1695820500000|2023-09-27 13:15:00|1031.8|1031.4|1032|1031.6|1032.4|1032.2|1031.6|1031.2|26152
1695820800000|2023-09-27 13:20:00|1032.2|1031.8|1030.2|1029.8|1032.4|1032|1029.4|1029|28218
1695821100000|2023-09-27 13:25:00|1030|1029.4|1028.8|1028.4|1030.2|1029.4|1028.2|1027.6|21847
1695821400000|2023-09-27 13:30:00|1028|1028.6|1025.8|1025.4|1028|1028.6|1024.4|1023.8|61549
1695821700000|2023-09-27 13:35:00|1026.2|1025.2|1022.2|1022|1026.2|1025.6|1022.2|1022|43378
1695822000000|2023-09-27 13:40:00|1022.4|1021.8|1023.6|1023.4|1023.6|1023.4|1020.4|1020.2|88891
1695822300000|2023-09-27 13:45:00|1023.8|1023.6|1025|1024.6|1025.2|1025|1022.4|1022|70701
1695822600000|2023-09-27 13:50:00|1024.8|1024.8|1026.4|1026|1027|1026.8|1024.6|1024.2|26881
1695822900000|2023-09-27 13:55:00|1026.6|1026.4|1026.6|1026.2|1027.8|1027.4|1025.8|1025.4|32074
1695823200000|2023-09-27 14:00:00|1026.8|1026.4|1026.4|1026|1028|1027.6|1025.2|1025|16051
1695823500000|2023-09-27 14:05:00|1026.2|1025.8|1027|1026.6|1027|1026.6|1025.4|1025.2|15431
1695823800000|2023-09-27 14:10:00|1026.8|1026.4|1025.8|1025.4|1027.4|1027|1024.8|1024.6|23364
1695824100000|2023-09-27 14:15:00|1026|1025.6|1027.4|1027|1027.4|1027|1025.6|1025.2|51759
1695824400000|2023-09-27 14:20:00|1027.8|1027.2|1029.8|1029.4|1030|1029.6|1027.8|1027.2|49023
1695824700000|2023-09-27 14:25:00|1029.6|1029.2|1027.6|1027.2|1029.8|1029.2|1027|1026.8|22300
1695825000000|2023-09-27 14:30:00|1027.4|1027|1026.8|1026.4|1027.6|1027.2|1025.8|1025.4|43198
1695825300000|2023-09-27 14:35:00|1026.6|1026.2|1027.8|1027.6|1028.4|1028|1026.2|1025.8|21912
1695825600000|2023-09-27 14:40:00|1027.6|1027.4|1027.6|1027.4|1027.8|1027.4|1026.8|1026.6|19773
1695825900000|2023-09-27 14:45:00|1027.8|1027.6|1027|1026.8|1027.8|1027.6|1026.4|1026.2|15516
1695826200000|2023-09-27 14:50:00|1027.4|1027|1024.8|1024.4|1027.4|1027|1024.6|1024.2|27395
1695826500000|2023-09-27 14:55:00|1025.2|1024.6|1026.8|1026.6|1027|1026.6|1024.8|1024.4|56326
1695826800000|2023-09-27 15:00:00|1026.6|1026.4|1029|1028.6|1029.2|1029|1026.6|1026.4|60404
1695827100000|2023-09-27 15:05:00|1029.2|1028.8|1030.4|1030|1030.8|1030.4|1028.4|1028|95733
1695827400000|2023-09-27 15:10:00|1030.2|1029.8|1032|1031.6|1032|1031.8|1029.4|1029.2|123297
1695827700000|2023-09-27 15:15:00|1031.8|1031.4|1030.8|1030.4|1031.8|1031.4|1030.4|1030.2|78363
1695828000000|2023-09-27 15:20:00|1030.6|1030.2|1031.6|1031.4|1031.8|1031.4|1030.2|1030|122798
1695828300000|2023-09-27 15:25:00|1031.8|1031.6|1032.2|1031.8|1032.6|1032.2|1031|1030.4|115400
1695884400000|2023-09-28 07:00:00|1037.4|1036.6|1036.6|1035.8|1039|1038.4|1033.4|1033|28076
1695884700000|2023-09-28 07:05:00|1036.8|1036|1039.8|1039.2|1040|1039.4|1035.6|1035|47391
1695885000000|2023-09-28 07:10:00|1039.6|1039|1041.4|1040.8|1041.4|1040.8|1038.8|1038.2|79655
1695885300000|2023-09-28 07:15:00|1041.2|1040.6|1040.6|1040|1041.4|1041|1040.2|1039.4|29861
1695885600000|2023-09-28 07:20:00|1040.4|1040.2|1040.4|1039.8|1042|1041.4|1039.6|1039|37873
1695885900000|2023-09-28 07:25:00|1040.6|1040|1037.6|1037.2|1041.6|1041|1037.6|1037.2|36313
1695886200000|2023-09-28 07:30:00|1037.4|1037|1037.4|1037|1037.6|1037.2|1035.2|1034.8|37124
1695886500000|2023-09-28 07:35:00|1037.6|1037.2|1038.2|1037.6|1038.4|1038|1037|1036.6|19441
1695886800000|2023-09-28 07:40:00|1038.4|1037.8|1039.4|1039|1040|1039.6|1038.2|1037.8|18420
1695887100000|2023-09-28 07:45:00|1039.6|1039.2|1035.6|1035.2|1040|1039.6|1034.6|1034.2|25346
1695887400000|2023-09-28 07:50:00|1035.4|1035|1034.8|1034.4|1035.6|1035|1034.2|1034|12560
1695887700000|2023-09-28 07:55:00|1034.6|1034.2|1034.4|1034|1036|1035.6|1033.6|1033|25237
1695888000000|2023-09-28 08:00:00|1034.2|1033.8|1030.2|1029.8|1034.8|1034.4|1030|1029.6|19840
1695888300000|2023-09-28 08:05:00|1030|1029.6|1032.8|1032.2|1033.2|1033|1030|1029.6|30785
1695888600000|2023-09-28 08:10:00|1032.6|1032.4|1035|1034.6|1035.8|1035.6|1032.2|1031.8|30863
1695888900000|2023-09-28 08:15:00|1035.4|1034.8|1032.8|1032.4|1035.8|1035.4|1032.8|1032.4|37215
1695889200000|2023-09-28 08:20:00|1032.6|1032.2|1030.2|1030|1033|1032.6|1030.2|1030|32469
1695889500000|2023-09-28 08:25:00|1030|1029.4|1028.2|1027.6|1030.6|1030.2|1027|1026.6|19659
1695889800000|2023-09-28 08:30:00|1028|1027.8|1029.8|1029.4|1030.4|1030|1027.4|1027|30398
1695890100000|2023-09-28 08:35:00|1030|1029.6|1030.6|1030.2|1031|1030.6|1029.2|1029|30351
1695890400000|2023-09-28 08:40:00|1030.4|1029.8|1030|1029.6|1030.8|1030.2|1029|1028.6|43116
1695890700000|2023-09-28 08:45:00|1029.8|1029.4|1030.2|1029.8|1030.6|1030.2|1027.8|1027.4|33865
1695891000000|2023-09-28 08:50:00|1030|1030|1033.2|1032.6|1033.8|1033.2|1030|1030|46368
1695891300000|2023-09-28 08:55:00|1033|1032.8|1031.4|1031|1033.2|1033|1030.6|1030.4|8794
1695891600000|2023-09-28 09:00:00|1031.2|1030.8|1031.6|1031.4|1034|1033.6|1031.2|1030.8|8490
1695891900000|2023-09-28 09:05:00|1031.8|1031.2|1030|1029.8|1032|1031.6|1029.2|1028.8|15162
1695892200000|2023-09-28 09:10:00|1029.8|1029.4|1029.4|1029|1030|1029.8|1028.8|1028.6|5525
1695892500000|2023-09-28 09:15:00|1029.6|1029.2|1029|1028.6|1030|1029.6|1029|1028.6|5465
1695892800000|2023-09-28 09:20:00|1028.8|1028.2|1030.4|1030|1030.6|1030|1028.8|1028.2|10214
1695893100000|2023-09-28 09:25:00|1030.2|1029.8|1029.4|1029|1030.4|1030|1028.8|1028.6|18362
1695893400000|2023-09-28 09:30:00|1029.2|1028.8|1028.8|1028.4|1030.6|1030.2|1028.8|1028.4|16180
1695893700000|2023-09-28 09:35:00|1028.6|1028.6|1029.4|1029.2|1029.6|1029.2|1028.6|1028.6|14456
1695894000000|2023-09-28 09:40:00|1029.6|1029.4|1030.8|1030.4|1030.8|1030.4|1029.4|1029|30105
1695894300000|2023-09-28 09:45:00|1030.6|1030.6|1032.4|1032|1032.4|1032|1030.2|1029.8|120850
1695894600000|2023-09-28 09:50:00|1032.2|1031.8|1033.4|1033|1033.4|1033|1032|1031.6|63454
1695894900000|2023-09-28 09:55:00|1033.2|1033.2|1035|1034.6|1035.6|1035.2|1033.2|1032.8|34785
1695895200000|2023-09-28 10:00:00|1035.2|1034.8|1035.4|1035|1035.8|1035.4|1034.8|1034.4|12426
1695895500000|2023-09-28 10:05:00|1035.6|1035.2|1034.8|1034.4|1035.8|1035.4|1034.6|1034.2|9780
1695895800000|2023-09-28 10:10:00|1035|1034.6|1035.6|1035.2|1036.6|1036.4|1034.8|1034.4|19446
1695896100000|2023-09-28 10:15:00|1035.4|1035|1032.8|1032.4|1035.6|1035.4|1032.6|1032.2|11323
1695896400000|2023-09-28 10:20:00|1033|1032.6|1032|1031.6|1033|1032.8|1031.6|1031.4|7206
1695896700000|2023-09-28 10:25:00|1031.8|1031.4|1031|1030.6|1031.8|1031.4|1029.8|1029.6|24362
1695897000000|2023-09-28 10:30:00|1031.2|1030.8|1033.4|1033|1033.4|1033.2|1030.6|1030.2|19585
1695897300000|2023-09-28 10:35:00|1033.2|1032.8|1033.4|1033|1033.8|1033.4|1033|1032.6|8079
1695897600000|2023-09-28 10:40:00|1033.2|1032.8|1033.8|1033.4|1034.2|1034|1033.2|1032.6|16453
1695897900000|2023-09-28 10:45:00|1033.4|1033|1033.2|1033|1033.4|1033.2|1032.8|1032.4|10982
1695898200000|2023-09-28 10:50:00|1033.4|1032.8|1032.6|1032.2|1033.4|1033|1032.6|1032.2|5494
1695898500000|2023-09-28 10:55:00|1032.4|1032|1034.2|1033.8|1034.2|1034|1032.2|1031.8|6854
1695898800000|2023-09-28 11:00:00|1033.6|1034|1033.6|1033.2|1035|1034.6|1033.4|1033|11913
1695899100000|2023-09-28 11:05:00|1033.4|1033.4|1033.2|1032.6|1034|1033.8|1032.8|1032.4|10762
1695899400000|2023-09-28 11:10:00|1033|1032.8|1033.6|1033.2|1033.8|1033.4|1032.8|1032.4|7119
1695899700000|2023-09-28 11:15:00|1033.8|1033.4|1035.2|1034.8|1035.4|1035|1033.6|1033.2|16616
1695900000000|2023-09-28 11:20:00|1035|1035|1036|1035.6|1036.2|1036|1035|1035|15193
1695900300000|2023-09-28 11:25:00|1035.8|1035.4|1035.6|1035.4|1037|1036.6|1035.4|1035|23495
1695900600000|2023-09-28 11:30:00|1036|1035.6|1036.6|1036.2|1036.6|1036.2|1035|1034.8|20722
1695900900000|2023-09-28 11:35:00|1037|1036.4|1035|1034.6|1037.2|1037|1034.6|1034.2|17924
1695901200000|2023-09-28 11:40:00|1034.8|1034.4|1034|1033.6|1035.2|1035|1033.8|1033.4|41006
1695901500000|2023-09-28 11:45:00|1034.2|1033.8|1034.4|1034|1035.6|1035.2|1034.2|1033.8|16179
1695901800000|2023-09-28 11:50:00|1034.2|1033.8|1034.2|1034|1035.4|1035|1034.2|1033.8|17302
1695902100000|2023-09-28 11:55:00|1034|1033.8|1033.4|1033|1034.8|1034.4|1033.2|1033|28900
1695902400000|2023-09-28 12:00:00|1033.6|1033.2|1035.6|1035.2|1035.8|1035.4|1033.6|1033|38961
1695902700000|2023-09-28 12:05:00|1035.4|1035|1034.4|1034.2|1035.8|1035.4|1034.4|1034.2|6419
1695903000000|2023-09-28 12:10:00|1034.6|1034.4|1035|1034.6|1035|1034.8|1034.4|1034|13630
1695903300000|2023-09-28 12:15:00|1034.8|1034.4|1035.4|1035|1035.4|1035.2|1034.4|1034|6274
1695903600000|2023-09-28 12:20:00|1035.2|1034.8|1034.8|1034.4|1035.4|1035.2|1034.4|1034|1129
1695903900000|2023-09-28 12:25:00|1034.6|1034.2|1035.6|1035.2|1035.8|1035.2|1034.4|1034|4199
1695904200000|2023-09-28 12:30:00|1035.4|1034.8|1034.8|1034.4|1036.4|1036|1034.2|1034|16703
1695904500000|2023-09-28 12:35:00|1034.6|1034|1033.6|1033.2|1034.6|1034.2|1033|1032.6|32378
1695904800000|2023-09-28 12:40:00|1033.4|1033|1034.4|1034|1035|1034.6|1032.8|1032.4|60045
1695905100000|2023-09-28 12:45:00|1034.2|1033.8|1033.8|1033.4|1035.2|1035|1033.6|1033.4|18323
1695905400000|2023-09-28 12:50:00|1033.6|1033.2|1031.4|1031|1033.6|1033.2|1030.6|1030.4|21450
1695905700000|2023-09-28 12:55:00|1031.6|1030.8|1030|1029.4|1031.6|1031.2|1029.8|1029.4|43870
1695906000000|2023-09-28 13:00:00|1029.8|1029.6|1029.4|1029|1031|1030.6|1029.2|1028.6|22112
1695906300000|2023-09-28 13:05:00|1029.6|1029.2|1029.4|1029.2|1029.6|1029.2|1028.4|1028.2|8000
1695906600000|2023-09-28 13:10:00|1029.6|1029|1029.8|1029.4|1030.2|1030|1029.6|1029|23903
1695906900000|2023-09-28 13:15:00|1030|1029.6|1030.4|1030|1030.8|1030.4|1029.8|1029.4|22171
1695907200000|2023-09-28 13:20:00|1030.2|1030.2|1029.4|1029|1030.4|1030.2|1029.4|1029|3403
1695907500000|2023-09-28 13:25:00|1029.2|1028.8|1028.8|1028.4|1030|1029.6|1028.4|1028.2|36940
1695907800000|2023-09-28 13:30:00|1029.2|1029|1031.6|1031|1031.6|1031.2|1028|1027.6|155285
1695908100000|2023-09-28 13:35:00|1031.4|1031.2|1032.8|1032.4|1032.8|1032.4|1030.4|1030|14536
1695908400000|2023-09-28 13:40:00|1033.2|1032.6|1030.6|1030.2|1034.8|1034.2|1030.4|1030|15403
1695908700000|2023-09-28 13:45:00|1030.4|1030|1029.2|1028.8|1032.2|1031.8|1029|1028.8|31238
1695909000000|2023-09-28 13:50:00|1029|1028.6|1031.4|1031|1031.6|1031.2|1028.8|1028.4|19945
1695909300000|2023-09-28 13:55:00|1031.2|1030.8|1030.2|1030|1032|1031.6|1030.2|1030|10256
1695909600000|2023-09-28 14:00:00|1030.4|1030.2|1032|1031.6|1032.6|1032.2|1030.2|1030.2|31069
1695909900000|2023-09-28 14:05:00|1031.8|1031.4|1031.4|1031.2|1032.2|1032|1030.6|1030.2|37327
1695910200000|2023-09-28 14:10:00|1031|1031|1032.2|1031.8|1032.4|1032|1031|1030.6|18028
1695910500000|2023-09-28 14:15:00|1032.4|1032|1032.8|1032.4|1032.8|1032.6|1030.8|1030.6|37951
1695910800000|2023-09-28 14:20:00|1033|1032.6|1032.8|1032.4|1033.8|1033.6|1032|1031.8|50557
1695911100000|2023-09-28 14:25:00|1033|1032.6|1033.8|1033.4|1034.4|1034|1032.4|1032|23332
1695911400000|2023-09-28 14:30:00|1034|1033.6|1032|1031.6|1034|1033.6|1032|1031.6|26702
1695911700000|2023-09-28 14:35:00|1032.4|1031.8|1033.4|1033|1034|1033.6|1032.4|1031.6|16031
1695912000000|2023-09-28 14:40:00|1033.2|1032.8|1034|1033.6|1034.2|1033.8|1031.6|1031.2|18372
1695912300000|2023-09-28 14:45:00|1034.2|1033.8|1036|1035.6|1036.2|1035.8|1034|1033.6|62705
1695912600000|2023-09-28 14:50:00|1035.8|1035.4|1036.8|1036.4|1036.8|1036.6|1035.4|1035|85090
1695912900000|2023-09-28 14:55:00|1036.6|1036|1037.2|1036.6|1037.4|1037.2|1036|1035.6|46749
1695913200000|2023-09-28 15:00:00|1037|1036.8|1037.4|1037.2|1037.6|1037.2|1036.4|1036.2|43132
1695913500000|2023-09-28 15:05:00|1037.6|1037|1038.4|1038.2|1039.2|1039|1037.4|1037|43606
1695913800000|2023-09-28 15:10:00|1038.6|1038.4|1037.8|1037.4|1039|1038.6|1037.6|1037.2|79258
1695914100000|2023-09-28 15:15:00|1037.4|1037|1037.6|1037.2|1037.8|1037.6|1037|1036.6|83231
1695914400000|2023-09-28 15:20:00|1037.4|1037|1037.6|1037.4|1038|1037.8|1037.4|1037|135974
1695914700000|2023-09-28 15:25:00|1037.8|1037.2|1038|1037.6|1038.4|1038.2|1037.6|1037.2|92646
1695970800000|2023-09-29 07:00:00|1041.6|1041|1039.8|1039.2|1044|1043.2|1039.4|1038.8|27619
1695971100000|2023-09-29 07:05:00|1040.2|1039.4|1044.8|1044.2|1044.8|1044.6|1039.2|1038.6|71213
1695971400000|2023-09-29 07:10:00|1044.6|1044|1046.6|1046.2|1047|1046.6|1044|1043.6|91188
1695971700000|2023-09-29 07:15:00|1046.8|1046.4|1043.8|1043.2|1047.8|1047.4|1042|1041.8|73079
1695972000000|2023-09-29 07:20:00|1043.6|1043.4|1044.2|1044|1045.8|1045.4|1043.4|1043|38491
1695972300000|2023-09-29 07:25:00|1044.4|1044.2|1041.6|1041|1044.8|1044.4|1041.2|1040.6|48593
1695972600000|2023-09-29 07:30:00|1041.4|1041.2|1042.8|1042.4|1043.6|1043.2|1040.8|1040.4|48589
1695972900000|2023-09-29 07:35:00|1043.4|1042.2|1044|1043.6|1046.6|1046.2|1043|1042.2|43896
1695973200000|2023-09-29 07:40:00|1043.8|1043.8|1042.6|1042.2|1044.4|1044|1041.8|1041.4|38121
1695973500000|2023-09-29 07:45:00|1042.8|1041.6|1044.6|1044.2|1045|1044.6|1041.4|1041|21097
1695973800000|2023-09-29 07:50:00|1044.4|1044|1043.2|1042.8|1045|1044.4|1042.8|1042.4|29265
1695974100000|2023-09-29 07:55:00|1043.4|1042.6|1044.8|1044.4|1045|1044.6|1042.2|1042|23221
1695974400000|2023-09-29 08:00:00|1044.6|1044.6|1044.4|1044|1047.2|1046.8|1043.4|1043|87298
1695974700000|2023-09-29 08:05:00|1044.2|1043.8|1046.2|1045.6|1046.4|1046|1043.8|1043.4|34361
1695975000000|2023-09-29 08:10:00|1046|1045.8|1047.2|1046.8|1047.8|1047.4|1044.4|1044.2|84912
1695975300000|2023-09-29 08:15:00|1047.4|1047|1048|1047.6|1048.8|1048.2|1047|1046.6|51105
1695975600000|2023-09-29 08:20:00|1048.4|1047.8|1051.4|1051.2|1051.6|1051.2|1048.2|1047.8|155843
1695975900000|2023-09-29 08:25:00|1051.6|1051|1053.6|1053|1053.8|1053.4|1051|1050.8|179169
1695976200000|2023-09-29 08:30:00|1053.4|1053.2|1054.2|1053.6|1056|1055.6|1053.4|1053|96640
1695976500000|2023-09-29 08:35:00|1053.8|1053.8|1053|1052.6|1054.2|1053.8|1052.8|1052.4|64853
1695976800000|2023-09-29 08:40:00|1053.2|1052.8|1052|1051.6|1053.8|1053.6|1051.6|1051.4|38954
1695977100000|2023-09-29 08:45:00|1052.2|1051.4|1051.6|1051.2|1052.8|1052.4|1051.2|1051|27002
1695977400000|2023-09-29 08:50:00|1051.8|1051.4|1050.4|1050|1052.8|1052.4|1049|1048.6|45997
1695977700000|2023-09-29 08:55:00|1050.2|1049.8|1050.2|1049.8|1050.6|1050.2|1050|1049.4|21334
1695978000000|2023-09-29 09:00:00|1050.4|1050|1051.4|1051|1051.6|1051.2|1049.8|1049.4|38988
1695978300000|2023-09-29 09:05:00|1051.6|1051.2|1051.4|1051|1053|1052.6|1051.2|1050.8|46625
1695978600000|2023-09-29 09:10:00|1051.6|1051.2|1050.6|1050.2|1052.2|1052|1050.4|1050|13395
1695978900000|2023-09-29 09:15:00|1050.8|1050.4|1047.4|1047|1051.2|1050.8|1047.4|1047|40666
1695979200000|2023-09-29 09:20:00|1047.6|1047.2|1049|1048.4|1049|1048.4|1046|1045.8|93754
1695979500000|2023-09-29 09:25:00|1048.8|1048.6|1050.2|1049.8|1051.4|1051.2|1048.8|1048.6|28263
1695979800000|2023-09-29 09:30:00|1050|1049.6|1051|1050.6|1051.6|1051.2|1049.8|1049.6|72632
1695980100000|2023-09-29 09:35:00|1051.2|1050.8|1050.8|1050.4|1051.8|1051.4|1050.2|1049.8|15977
1695980400000|2023-09-29 09:40:00|1050.6|1050.2|1051|1050.8|1051.4|1051|1050.2|1049.8|13416
1695980700000|2023-09-29 09:45:00|1051.2|1050.6|1049.8|1049.6|1051.2|1050.8|1049.6|1049.4|15194
1695981000000|2023-09-29 09:50:00|1050|1049.4|1051.4|1051.2|1051.6|1051.2|1049.8|1049.4|27361
1695981300000|2023-09-29 09:55:00|1051.2|1050.8|1050.8|1050.6|1051.2|1050.8|1050.4|1050.2|15326
1695981600000|2023-09-29 10:00:00|1051|1050.2|1050.4|1050|1051|1050.8|1050.2|1049.8|10319
1695981900000|2023-09-29 10:05:00|1050.2|1049.8|1051.6|1051.2|1051.6|1051.4|1050.2|1049.8|76279
1695982200000|2023-09-29 10:10:00|1051.4|1051.4|1051|1050.6|1051.8|1051.6|1050.8|1050.4|97985
1695982500000|2023-09-29 10:15:00|1051.4|1050.8|1050.4|1050|1051.4|1051.2|1050.2|1050|72711
1695982800000|2023-09-29 10:20:00|1050.2|1049.6|1050.8|1050.4|1050.8|1050.4|1048.8|1048.4|16491
1695983100000|2023-09-29 10:25:00|1050.6|1050.2|1050.4|1050.2|1051.4|1051.2|1050.2|1049.8|33202
1695983400000|2023-09-29 10:30:00|1050.6|1050.4|1051|1050.6|1051|1050.8|1050.4|1050.2|8595
1695983700000|2023-09-29 10:35:00|1050.8|1050.8|1051.8|1051.4|1052.4|1052|1050.8|1050.6|61735
1695984000000|2023-09-29 10:40:00|1052|1051.6|1051.8|1051.6|1052|1051.6|1051|1050.6|15504
1695984300000|2023-09-29 10:45:00|1052|1051.4|1053|1052.6|1053|1052.6|1051.8|1051.4|37058
1695984600000|2023-09-29 10:50:00|1052.8|1052.8|1054|1053.8|1054|1053.8|1052.6|1052.4|64791
1695984900000|2023-09-29 10:55:00|1054.2|1054|1052.2|1051.8|1054.2|1054|1052.2|1051.8|35926
1695985200000|2023-09-29 11:00:00|1052.4|1051.6|1052.4|1052|1052.4|1052.2|1051|1050.6|18313
1695985500000|2023-09-29 11:05:00|1052|1051.8|1052.4|1052|1053.6|1053.2|1051.4|1051.2|23258
1695985800000|2023-09-29 11:10:00|1052.6|1052.2|1052.2|1051.8|1052.8|1052.4|1051.6|1051|38660
1695986100000|2023-09-29 11:15:00|1052|1052|1051.8|1051.4|1052.2|1052|1051.4|1051.2|14476
1695986400000|2023-09-29 11:20:00|1052|1051.6|1052.2|1051.8|1052.4|1052|1051.6|1051.2|13486
1695986700000|2023-09-29 11:25:00|1052|1051.6|1051.4|1051|1052|1051.6|1051.2|1050.8|17180
1695987000000|2023-09-29 11:30:00|1051.2|1050.8|1048.4|1048|1051.4|1051|1048.4|1048|33547
1695987300000|2023-09-29 11:35:00|1048|1047.6|1048|1047.4|1048.2|1047.8|1047|1046.6|25191
1695987600000|2023-09-29 11:40:00|1047.8|1047.6|1048.6|1048.2|1049|1048.6|1047.6|1047.2|48894
1695987900000|2023-09-29 11:45:00|1048.8|1048.4|1049.4|1049|1050|1049.6|1048.8|1048.2|5889
1695988200000|2023-09-29 11:50:00|1049.2|1048.8|1048.2|1047.8|1049.6|1049.2|1047.6|1047.2|5990
1695988500000|2023-09-29 11:55:00|1048|1048|1047.6|1047.4|1048.4|1048|1047.6|1047.2|11649
1695988800000|2023-09-29 12:00:00|1047.4|1047.2|1047.2|1046.8|1048.4|1048|1047|1046.6|5839
1695989100000|2023-09-29 12:05:00|1046.8|1046.6|1046.6|1046.2|1047.6|1047.2|1046|1045.6|27694
1695989400000|2023-09-29 12:10:00|1046.8|1046.4|1048.6|1048.4|1049|1048.6|1046.6|1046.2|30075
1695989700000|2023-09-29 12:15:00|1048.4|1048.2|1048.2|1048|1048.6|1048.4|1047.6|1047.4|40661
1695990000000|2023-09-29 12:20:00|1048|1047.8|1048.8|1048.4|1048.8|1048.6|1048|1047.8|22256
1695990300000|2023-09-29 12:25:00|1049|1048.6|1048.2|1047.6|1049|1048.8|1047.6|1047.2|21425
1695990600000|2023-09-29 12:30:00|1048|1047.8|1048.8|1048.4|1049.4|1048.8|1048|1047.6|29471
1695990900000|2023-09-29 12:35:00|1048.6|1048.6|1049.4|1049|1049.6|1049.4|1048.6|1048.4|25125
1695991200000|2023-09-29 12:40:00|1049.6|1049.2|1050.6|1050.2|1050.6|1050.2|1048.8|1048.4|27381
1695991500000|2023-09-29 12:45:00|1050.4|1050.4|1049.4|1049|1050.6|1050.4|1049.2|1048.8|48868
1695991800000|2023-09-29 12:50:00|1049.2|1048.8|1048.4|1047.8|1049.4|1049|1047.4|1047.2|44357
1695992100000|2023-09-29 12:55:00|1048.2|1047.6|1047.6|1047.2|1048.4|1047.8|1047.4|1047.2|13733
1695992400000|2023-09-29 13:00:00|1047.4|1047.4|1047|1046.6|1048.4|1048|1046.8|1046.4|16798
1695992700000|2023-09-29 13:05:00|1046.8|1046.4|1048.2|1047.6|1048.4|1048|1046.4|1046.2|36873
1695993000000|2023-09-29 13:10:00|1047.8|1047.2|1048.8|1048.4|1048.8|1048.4|1047.6|1047.2|13577
1695993300000|2023-09-29 13:15:00|1048.6|1048.2|1049.4|1049|1049.4|1049|1048.2|1047.8|2509
1695993600000|2023-09-29 13:20:00|1049.6|1049.2|1049.4|1049|1050|1049.8|1049.2|1048.8|12228
1695993900000|2023-09-29 13:25:00|1049.2|1048.8|1048|1047.6|1049.2|1048.8|1048|1047.6|40413
1695994200000|2023-09-29 13:30:00|1047.8|1047.8|1047.4|1047|1048.6|1048.4|1046.6|1046.4|30966
1695994500000|2023-09-29 13:35:00|1047.2|1047.6|1049.4|1049|1049.6|1049.2|1047.2|1047.2|27071
1695994800000|2023-09-29 13:40:00|1049.6|1049.2|1047.6|1047.2|1049.6|1049.4|1047.2|1046.8|13767
1695995100000|2023-09-29 13:45:00|1047.4|1047|1047.6|1047.4|1048.6|1048.2|1047|1046.6|14857
1695995400000|2023-09-29 13:50:00|1047.4|1047.2|1046.8|1046.6|1047.8|1047.6|1046.8|1046.4|24036
1695995700000|2023-09-29 13:55:00|1047|1046.8|1046.2|1045.8|1047.2|1046.8|1046|1045.8|11906
1695996000000|2023-09-29 14:00:00|1046.4|1046|1045.4|1045|1046.8|1046.4|1044.8|1044.6|25613
1695996300000|2023-09-29 14:05:00|1045.2|1045.2|1043.2|1042.8|1045.2|1045.2|1042.8|1042.4|18101
1695996600000|2023-09-29 14:10:00|1043|1042.6|1044.6|1044.4|1044.8|1044.4|1042.8|1042.4|52799
1695996900000|2023-09-29 14:15:00|1045|1044.2|1046.4|1046.2|1046.4|1046.2|1044.6|1044.2|34305
1695997200000|2023-09-29 14:20:00|1046.6|1046|1046|1045.6|1047|1046.6|1045.8|1045.6|15049
1695997500000|2023-09-29 14:25:00|1045.8|1045.2|1046.8|1046.4|1046.8|1046.6|1045.6|1045.2|28431
1695997800000|2023-09-29 14:30:00|1046.6|1046|1047.4|1047|1048.2|1047.8|1046.2|1046|47383
1695998100000|2023-09-29 14:35:00|1047.6|1047.2|1047.4|1047|1048|1047.6|1047|1046.8|27717
1695998400000|2023-09-29 14:40:00|1047.6|1047.2|1046.8|1046.6|1048|1047.6|1046|1045.8|16673
1695998700000|2023-09-29 14:45:00|1047|1046.4|1046.6|1046.2|1047.6|1047.2|1046.2|1045.8|51675
1695999000000|2023-09-29 14:50:00|1046.4|1046.4|1047|1046.6|1047|1046.8|1046|1045.8|35831
1695999300000|2023-09-29 14:55:00|1046.8|1046.2|1044.6|1044.4|1047|1046.4|1044.6|1044.4|38282
1695999600000|2023-09-29 15:00:00|1044.8|1044|1043.4|1043|1045.2|1044.8|1043.2|1043|68971
1695999900000|2023-09-29 15:05:00|1043.2|1043.2|1044.8|1044.4|1044.8|1044.6|1043.2|1043.2|44330
1696000200000|2023-09-29 15:10:00|1045|1044.6|1045.4|1045.2|1046|1045.6|1044.6|1044.2|35575
1696000500000|2023-09-29 15:15:00|1045.6|1045|1046.8|1046.4|1047.2|1047|1045.2|1044.8|42534
1696000800000|2023-09-29 15:20:00|1046.6|1046.2|1049.2|1048.8|1049.2|1048.8|1046.4|1046|76464
1696001100000|2023-09-29 15:25:00|1049|1048.6|1046|1045.8|1049.2|1048.8|1046|1045.6|79394
1696230000000|2023-10-02 07:00:00|1047.6|1046.4|1046.4|1045.8|1050|1049|1044.8|1043.4|66987
1696230300000|2023-10-02 07:05:00|1046.2|1045.6|1046.4|1046|1046.8|1046.4|1045.8|1045.2|8785
1696230600000|2023-10-02 07:10:00|1046.6|1046.2|1046.6|1046.2|1047|1046.6|1044.4|1044|21614
1696230900000|2023-10-02 07:15:00|1046.8|1046.4|1045.6|1045.2|1046.8|1046.4|1044.4|1044|39787
1696231200000|2023-10-02 07:20:00|1045.8|1045.4|1048.2|1047.8|1048.4|1048.2|1045|1044.6|22946
1696231500000|2023-10-02 07:25:00|1048.4|1048.2|1046.2|1046|1048.6|1048.2|1046.2|1045.8|23068
1696231800000|2023-10-02 07:30:00|1046.4|1045.8|1043.6|1043.2|1046.4|1046.2|1043.2|1042.6|23192
1696232100000|2023-10-02 07:35:00|1043.4|1043.4|1042|1041.6|1044.2|1044|1042|1041.6|21508
1696232400000|2023-10-02 07:40:00|1042.2|1041.8|1045.2|1044.6|1045.2|1044.8|1042|1041.6|60214
1696232700000|2023-10-02 07:45:00|1045|1044.8|1044.4|1044|1045.6|1045|1043.6|1043.2|14863
1696233000000|2023-10-02 07:50:00|1044.2|1043.4|1042.6|1042.2|1044.8|1044.4|1041.8|1041.6|21423
1696233300000|2023-10-02 07:55:00|1042.4|1042|1042.2|1041.8|1043.2|1042.8|1041.8|1041.4|9388
1696233600000|2023-10-02 08:00:00|1042.8|1042|1042.4|1042.2|1042.8|1042.4|1041|1040.6|36523
1696233900000|2023-10-02 08:05:00|1042.8|1042.4|1044.6|1044.2|1044.6|1044.2|1041.4|1041|37800
1696234200000|2023-10-02 08:10:00|1044.8|1044.4|1045.6|1045.2|1047|1046.8|1044.6|1044.2|26375
1696234500000|2023-10-02 08:15:00|1045.4|1045.4|1042.8|1042.4|1046|1045.6|1042.6|1042.4|13325
1696234800000|2023-10-02 08:20:00|1042.6|1042.2|1043|1042.6|1043.6|1043.2|1041.8|1041.2|14155
1696235100000|2023-10-02 08:25:00|1043.2|1042.8|1045|1044.6|1045.2|1044.8|1043|1042.6|19634
1696235400000|2023-10-02 08:30:00|1045.8|1044.8|1045.2|1044.8|1046|1045.6|1044.8|1044.6|38882
1696235700000|2023-10-02 08:35:00|1045|1045|1046.4|1046.2|1048|1047.6|1045|1044.8|17094
1696236000000|2023-10-02 08:40:00|1046.6|1045.8|1046.6|1046.2|1046.8|1046.4|1045.2|1045|9966
1696236300000|2023-10-02 08:45:00|1046.4|1045.8|1045.6|1045|1046.6|1046|1045|1044.8|15265
1696236600000|2023-10-02 08:50:00|1045.4|1045.2|1045.4|1045|1046.4|1046|1045.2|1045|24512
1696236900000|2023-10-02 08:55:00|1045.2|1045.2|1044|1043.6|1045.8|1045.6|1044|1043.6|19965
1696237200000|2023-10-02 09:00:00|1043.8|1043.4|1042.2|1041.8|1044|1043.6|1042|1041.6|23677
1696237500000|2023-10-02 09:05:00|1042.4|1042|1042.6|1042.4|1043.4|1043|1041.8|1041.4|25152
1696237800000|2023-10-02 09:10:00|1042.8|1042.2|1043|1042.6|1043.8|1043.2|1042.8|1042.2|21357
1696238100000|2023-10-02 09:15:00|1043.4|1042.8|1042.4|1042|1043.6|1043.2|1042.2|1042|7532
1696238400000|2023-10-02 09:20:00|1042.6|1042.2|1042.4|1042.2|1043.6|1043.2|1042.2|1042|9725
1696238700000|2023-10-02 09:25:00|1042.2|1042|1041.8|1041.4|1043|1042.6|1040.8|1040.4|18987
1696239000000|2023-10-02 09:30:00|1041.4|1041.2|1041.2|1040.8|1042.4|1042|1040.6|1040.4|12132
1696239300000|2023-10-02 09:35:00|1041|1040.6|1038.8|1038.4|1041.2|1041|1038.8|1038.4|27086
1696239600000|2023-10-02 09:40:00|1038.6|1038.6|1039.4|1039.2|1040.2|1039.8|1038.6|1038.6|8871
1696239900000|2023-10-02 09:45:00|1039.2|1039|1039.4|1039|1040.8|1040.4|1038.2|1037.8|13912
1696240200000|2023-10-02 09:50:00|1039.2|1038.6|1038.4|1038|1039.4|1038.8|1037.6|1037.2|43444
1696240500000|2023-10-02 09:55:00|1038.6|1038.2|1039|1038.8|1039.2|1038.8|1037.6|1037.2|32163
1696240800000|2023-10-02 10:00:00|1039.2|1038.6|1037.6|1037.2|1039.2|1038.8|1037.6|1037.2|36859
1696241100000|2023-10-02 10:05:00|1037.4|1037.4|1038.8|1038.4|1039.4|1039|1037.4|1037.4|19900
1696241400000|2023-10-02 10:10:00|1038.6|1038|1039.2|1038.8|1039.2|1038.8|1037.2|1037|4901
1696241700000|2023-10-02 10:15:00|1039|1038.6|1040.8|1040.4|1040.8|1040.4|1038.6|1038.2|16955
1696242000000|2023-10-02 10:20:00|1040.6|1040|1038.6|1038.4|1040.8|1040.4|1038.6|1038.2|16671
1696242300000|2023-10-02 10:25:00|1038.8|1038.6|1039.2|1038.8|1040.2|1039.8|1038.6|1038.4|5587
1696242600000|2023-10-02 10:30:00|1039|1038.6|1040.4|1040|1041|1040.8|1038.4|1038.2|27337
1696242900000|2023-10-02 10:35:00|1040.8|1040.2|1041.8|1041.4|1042|1041.6|1040.8|1040|8263
1696243200000|2023-10-02 10:40:00|1041.6|1041.2|1040|1039.6|1041.6|1041.4|1039.8|1039.4|14267
1696243500000|2023-10-02 10:45:00|1039.8|1039.4|1040|1039.6|1040.4|1040|1039.8|1039.4|14439
1696243800000|2023-10-02 10:50:00|1039.8|1039.8|1040|1039.6|1040|1039.8|1039|1038.6|14321
1696244100000|2023-10-02 10:55:00|1039.8|1039.4|1039.4|1039|1040.2|1040|1039.4|1039|10017
1696244400000|2023-10-02 11:00:00|1040.4|1039.8|1039.8|1039.4|1040.4|1040|1039.4|1039|14852
1696244700000|2023-10-02 11:05:00|1040|1039.6|1041|1040.6|1041|1040.6|1039.4|1039|15281
1696245000000|2023-10-02 11:10:00|1041.2|1040.8|1042.4|1042|1042.4|1042|1041|1040.6|12237
1696245300000|2023-10-02 11:15:00|1042.2|1041.8|1041.6|1041.4|1042.2|1041.8|1041|1040.6|10594
1696245600000|2023-10-02 11:20:00|1042.2|1041.8|1042.4|1042|1042.6|1042.2|1042|1041.6|4670
1696245900000|2023-10-02 11:25:00|1042.2|1042.2|1041.8|1041.4|1042.4|1042.2|1041.6|1041.2|6704
1696246200000|2023-10-02 11:30:00|1041.6|1041.6|1039.8|1039.4|1041.8|1041.6|1039.8|1039.4|11272
1696246500000|2023-10-02 11:35:00|1040|1039.6|1039|1038.8|1040.2|1039.8|1039|1038.6|21421
1696246800000|2023-10-02 11:40:00|1038.8|1038.4|1038.4|1038|1039.6|1039.2|1038|1037.6|18335
1696247100000|2023-10-02 11:45:00|1038.6|1038.2|1036|1035.6|1038.6|1038.2|1035.6|1035.2|32519
1696247400000|2023-10-02 11:50:00|1035.8|1035.8|1036.6|1036.2|1037.2|1036.8|1035.8|1035.4|12501
1696247700000|2023-10-02 11:55:00|1036.8|1036.4|1036|1035.6|1036.8|1036.4|1035.6|1035.2|23888
1696248000000|2023-10-02 12:00:00|1035.8|1035.4|1033.6|1033.2|1036|1035.6|1033.6|1033.2|20753
1696248300000|2023-10-02 12:05:00|1033.4|1033|1035.4|1035|1035.4|1035.2|1033.2|1033|33577
1696248600000|2023-10-02 12:10:00|1035.2|1035.2|1034.6|1034.4|1035.4|1035.2|1034.4|1034|11721
1696248900000|2023-10-02 12:15:00|1035|1034.2|1034.6|1034.2|1035|1034.6|1034|1033.8|19425
1696249200000|2023-10-02 12:20:00|1034.8|1034.4|1035.2|1034.8|1035.2|1034.8|1034|1033.6|5586
1696249500000|2023-10-02 12:25:00|1035|1034.6|1035|1034.6|1035.4|1035|1034.2|1033.8|12330
1696249800000|2023-10-02 12:30:00|1034.8|1034.4|1034.8|1034.4|1035.4|1035.2|1034.6|1034.2|9949
1696250100000|2023-10-02 12:35:00|1034.6|1034.6|1034.8|1034.6|1035.4|1035|1034.2|1034|6001
1696250400000|2023-10-02 12:40:00|1034.6|1034.4|1034.6|1034.4|1035|1034.6|1034.4|1034.2|4401
1696250700000|2023-10-02 12:45:00|1034.4|1034.2|1035|1034.8|1035.4|1035|1034.4|1034.2|6427
1696251000000|2023-10-02 12:50:00|1035.2|1034.4|1033.8|1033.6|1035.2|1034.8|1033.8|1033.4|13072
1696251300000|2023-10-02 12:55:00|1033.6|1033.2|1032.6|1032.2|1033.6|1033.2|1032|1031.8|32515
1696251600000|2023-10-02 13:00:00|1032.4|1032.4|1031.8|1031.6|1032.8|1032.4|1031.6|1031.2|13682
1696251900000|2023-10-02 13:05:00|1032|1031.8|1031|1030.8|1032|1031.8|1031|1030.6|20111
1696252200000|2023-10-02 13:10:00|1031.2|1031|1031.2|1031|1031.4|1031|1030.6|1030.4|8348
1696252500000|2023-10-02 13:15:00|1031|1030.8|1032|1031.4|1032|1031.8|1030.8|1030.6|16377
1696252800000|2023-10-02 13:20:00|1031.8|1031.6|1032.2|1031.8|1032.4|1032|1031|1030.6|23365
1696253100000|2023-10-02 13:25:00|1032.4|1032|1031.8|1031.4|1032.4|1032|1030.6|1030.4|49547
1696253400000|2023-10-02 13:30:00|1032.2|1031.6|1033|1032.6|1034|1033.4|1031.4|1031|17920
1696253700000|2023-10-02 13:35:00|1033.2|1033|1032.2|1031.8|1034.6|1034|1032.2|1031.6|8561
1696254000000|2023-10-02 13:40:00|1032|1031.4|1029.2|1028.8|1032.2|1031.6|1029|1028.4|15018
1696254300000|2023-10-02 13:45:00|1028.8|1028.4|1025.8|1025.4|1028.8|1028.4|1025.8|1025.2|40331
1696254600000|2023-10-02 13:50:00|1025.6|1025.2|1023.2|1022.8|1026.2|1026|1020.8|1020.4|68929
1696254900000|2023-10-02 13:55:00|1023.4|1023|1022.4|1022|1023.6|1023.2|1021.4|1021|30289
1696255200000|2023-10-02 14:00:00|1022.2|1021.8|1024.8|1024.4|1026.2|1025.8|1022|1021.6|27639
1696255500000|2023-10-02 14:05:00|1025|1024.2|1022.6|1022.2|1025.4|1025|1021.6|1021.2|28882
1696255800000|2023-10-02 14:10:00|1022.4|1022|1019.8|1019.4|1023.4|1023|1019.8|1019.4|31871
1696256100000|2023-10-02 14:15:00|1020|1019.2|1021.4|1020.8|1022|1021.8|1020|1019.2|24817
1696256400000|2023-10-02 14:20:00|1021.2|1021|1021.4|1021|1021.4|1021.2|1019.4|1018.8|62708
1696256700000|2023-10-02 14:25:00|1021.2|1020.8|1019|1018.6|1022|1021.8|1018.4|1018|41745
1696257000000|2023-10-02 14:30:00|1018.8|1018.4|1018.8|1018.4|1019.2|1018.8|1017.4|1017|73111
1696257300000|2023-10-02 14:35:00|1019|1018.6|1016.4|1016.2|1019|1018.6|1016|1015.6|61531
1696257600000|2023-10-02 14:40:00|1016.6|1016|1017.2|1016.8|1017.6|1017.4|1015|1014.6|47765
1696257900000|2023-10-02 14:45:00|1017.6|1017|1014.2|1014|1017.8|1017.4|1014|1013.6|75419
1696258200000|2023-10-02 14:50:00|1014.4|1013.8|1011.6|1011.2|1014.6|1014.2|1011.4|1011|71372
1696258500000|2023-10-02 14:55:00|1011.8|1011.4|1012.6|1012.2|1013.2|1012.8|1011.6|1011.2|48024
1696258800000|2023-10-02 15:00:00|1012.8|1012.4|1013.4|1013.2|1015.8|1015.4|1012.6|1012.2|81978
1696259100000|2023-10-02 15:05:00|1013.2|1013|1012.6|1012.2|1013.6|1013.2|1011.6|1011.4|65877
1696259400000|2023-10-02 15:10:00|1012.4|1012.4|1011.2|1010.8|1012.6|1012.4|1010.8|1010.4|102496
1696259700000|2023-10-02 15:15:00|1011.4|1011|1011.6|1011.2|1012.2|1011.8|1010.4|1010|127496
1696260000000|2023-10-02 15:20:00|1011.8|1011.4|1013|1012.6|1013.4|1013.2|1011.4|1011.2|107768
1696260300000|2023-10-02 15:25:00|1013.4|1012.8|1013.2|1012.8|1013.8|1013.4|1012.4|1012|62002
1696316400000|2023-10-03 07:00:00|1003.8|1002.4|1009.6|1009.4|1009.6|1009.4|1002.6|1001.4|29569
1696316700000|2023-10-03 07:05:00|1010.2|1009.6|1005.2|1004.8|1010.2|1009.8|1002.6|1002.2|78158
1696317000000|2023-10-03 07:10:00|1005|1004.4|1005|1004.6|1007.4|1007|1004|1003.6|56628
1696317300000|2023-10-03 07:15:00|1005.6|1004.8|1006.2|1005.8|1007.2|1006.8|1005|1004.8|59106
1696317600000|2023-10-03 07:20:00|1006|1006|1009|1008.6|1009.6|1009.2|1005.8|1005.6|45527
1696317900000|2023-10-03 07:25:00|1009.2|1008.8|1006.2|1005.8|1009.4|1009|1005.2|1005|41702
1696318200000|2023-10-03 07:30:00|1006.4|1006|1007.2|1006.8|1008|1007.8|1006|1005.6|27151
1696318500000|2023-10-03 07:35:00|1007.4|1007|1011.6|1011.2|1011.6|1011.4|1007.4|1007|26592
1696318800000|2023-10-03 07:40:00|1011.8|1011.4|1013|1012.6|1013.4|1013|1011.2|1010.8|23758
1696319100000|2023-10-03 07:45:00|1013.2|1012.8|1011.4|1011|1014.4|1013.8|1011.4|1011|52432
1696319400000|2023-10-03 07:50:00|1011.8|1011.4|1011.6|1011.2|1012.4|1012|1011.2|1010.8|9263
1696319700000|2023-10-03 07:55:00|1011.8|1011.4|1011|1010.8|1013.4|1013|1010.8|1010.6|27701
1696320000000|2023-10-03 08:00:00|1010.8|1010.4|1012.6|1012.2|1012.6|1012.2|1010.4|1010.2|42057
1696320300000|2023-10-03 08:05:00|1012.8|1012.4|1012.8|1012.6|1013.8|1013.2|1011.6|1011.2|31190
1696320600000|2023-10-03 08:10:00|1013|1012.8|1012.4|1012|1013.2|1013|1011.6|1011.4|17809
1696320900000|2023-10-03 08:15:00|1012.6|1011.8|1012.2|1011.6|1013.4|1013|1011.4|1011|22243
1696321200000|2023-10-03 08:20:00|1012|1011.8|1011.8|1011.4|1013|1012.4|1011.4|1011.2|18893
1696321500000|2023-10-03 08:25:00|1011.6|1011.6|1012.4|1012|1012.8|1012.4|1011.4|1011.2|27942
1696321800000|2023-10-03 08:30:00|1012.2|1012.2|1013.2|1012.8|1013.2|1012.8|1011.4|1011|8875
1696322100000|2023-10-03 08:35:00|1013.4|1013.2|1015|1014.4|1015|1014.6|1013.2|1013|34682
1696322400000|2023-10-03 08:40:00|1014.8|1014.6|1015.2|1014.8|1015.2|1014.8|1014|1013.6|31558
1696322700000|2023-10-03 08:45:00|1015|1015|1015.6|1015.2|1016.2|1015.8|1014.4|1014|16424
1696323000000|2023-10-03 08:50:00|1015.8|1015.4|1016.2|1016|1016.6|1016.2|1015.4|1015.2|11044
1696323300000|2023-10-03 08:55:00|1016|1015.8|1016.2|1015.8|1016.2|1016|1015|1014.6|15068
1696323600000|2023-10-03 09:00:00|1016.4|1015.6|1015.4|1014.8|1016.4|1016|1014.2|1013.8|15086
1696323900000|2023-10-03 09:05:00|1015.2|1014.6|1015.2|1014.8|1015.2|1014.8|1014|1013.6|11039
1696324200000|2023-10-03 09:10:00|1015|1014.6|1013|1012.6|1015.2|1014.6|1012.4|1012|26986
1696324500000|2023-10-03 09:15:00|1013.2|1012.8|1014.6|1014.2|1014.6|1014.4|1013|1012.8|31504
1696324800000|2023-10-03 09:20:00|1014.4|1014|1012.6|1012.4|1014.4|1014|1012.4|1012.2|15817
1696325100000|2023-10-03 09:25:00|1012.8|1012.2|1012.2|1011.8|1013.2|1012.8|1012|1011.8|16780
1696325400000|2023-10-03 09:30:00|1012|1012|1010.8|1010.4|1012.2|1012|1010.2|1010|37227
1696325700000|2023-10-03 09:35:00|1010.6|1010.2|1011.4|1011|1011.6|1011.2|1010.6|1010.2|1554
1696326000000|2023-10-03 09:40:00|1011.6|1011.2|1011|1010.6|1011.8|1011.4|1009.8|1009.6|44591
1696326300000|2023-10-03 09:45:00|1010.8|1010.8|1009.2|1008.6|1011.2|1011|1008.8|1008.4|36336
1696326600000|2023-10-03 09:50:00|1009|1008.8|1010|1009.6|1010.4|1010|1009|1008.6|17664
1696326900000|2023-10-03 09:55:00|1009.8|1009.4|1009.2|1009|1009.8|1009.4|1008.6|1008.4|29915
1696327200000|2023-10-03 10:00:00|1009.4|1008.8|1009.2|1008.8|1010.4|1010|1009|1008.8|41584
1696327500000|2023-10-03 10:05:00|1009|1008.6|1007.8|1007.6|1009.4|1009|1007.6|1007.4|45582
1696327800000|2023-10-03 10:10:00|1008.2|1007.8|1007|1006.6|1008.2|1007.8|1006.4|1006.2|24774
1696328100000|2023-10-03 10:15:00|1006.8|1006.2|1006.8|1006.6|1007.2|1007|1006.4|1006.2|22002
1696328400000|2023-10-03 10:20:00|1007|1006.8|1008.8|1008.4|1009.2|1008.8|1006.8|1006.6|27782
1696328700000|2023-10-03 10:25:00|1009|1008.6|1010.2|1009.6|1010.2|1009.8|1008.8|1008.6|37557
1696329000000|2023-10-03 10:30:00|1010|1009.8|1010.4|1010|1010.6|1010.2|1009.6|1009|24321
1696329300000|2023-10-03 10:35:00|1010.2|1009.8|1008.8|1008.4|1010.2|1009.8|1008.4|1008.2|12661
1696329600000|2023-10-03 10:40:00|1008.6|1007.8|1007.2|1007|1008.8|1008|1007.2|1007|13605
1696329900000|2023-10-03 10:45:00|1007|1006.6|1007.4|1007|1007.6|1007.2|1007|1006.6|17807
1696330200000|2023-10-03 10:50:00|1007.6|1007.2|1007.8|1007.4|1008|1007.6|1007|1006.8|3885
1696330500000|2023-10-03 10:55:00|1007.6|1007.2|1007.2|1006.8|1007.8|1007.4|1007|1006.8|15857
1696330800000|2023-10-03 11:00:00|1007|1006.6|1006.4|1006|1007.6|1007.2|1005.6|1005.2|17789
1696331100000|2023-10-03 11:05:00|1006.2|1005.8|1004.8|1004.4|1006.6|1006.4|1004.6|1004.2|20457
1696331400000|2023-10-03 11:10:00|1004.6|1004.2|1003.2|1003|1004.8|1004.6|1003.2|1003|18564
1696331700000|2023-10-03 11:15:00|1003.4|1002.8|1003.2|1002.8|1004|1003.6|1002.6|1002.2|37366
1696332000000|2023-10-03 11:20:00|1003|1002.6|1002.2|1002|1004|1003.8|1002.2|1001.8|22029
1696332300000|2023-10-03 11:25:00|1002|1001.8|1002.8|1002.4|1003|1002.6|1001.4|1001|15707
1696332600000|2023-10-03 11:30:00|1002.6|1002.2|1002.8|1002.4|1004.4|1004|1002.4|1002|28322
1696332900000|2023-10-03 11:35:00|1002.6|1002.2|1002|1001.6|1002.6|1002.2|1001.4|1001|30647
1696333200000|2023-10-03 11:40:00|1001.8|1001.4|1001.4|1001.2|1002.4|1002|1001.2|1001|23566
1696333500000|2023-10-03 11:45:00|1001.6|1001|1001|1000.6|1002.6|1002.4|1000.8|1000.6|49177
1696333800000|2023-10-03 11:50:00|1000.6|1000.4|1000.6|1000.4|1001|1000.8|1000.2|1000|43542
1696334100000|2023-10-03 11:55:00|1001|1000.6|1000.4|1000|1001|1000.8|999.3|999.1|50448
1696334400000|2023-10-03 12:00:00|999.9|999.7|998.4|998.1|1000.4|1000|997.6|997.3|64418
1696334700000|2023-10-03 12:05:00|998.6|998.2|997.8|997.5|998.6|998.4|996.9|996.7|47341
1696335000000|2023-10-03 12:10:00|997.7|997.4|998.7|998.5|999.3|999|997.6|997.4|30504
1696335300000|2023-10-03 12:15:00|998.6|998.4|999.2|998.8|999.2|998.9|996.9|996.6|32696
1696335600000|2023-10-03 12:20:00|999.1|998.6|1000.2|999.9|1000.4|1000.2|998|997.8|25006
1696335900000|2023-10-03 12:25:00|1000|999.8|1001.6|1001.2|1002.4|1002.2|1000|999.8|26877
1696336200000|2023-10-03 12:30:00|1001.4|1001|1000.2|1000|1001.6|1001.2|999.2|999|25339
1696336500000|2023-10-03 12:35:00|1000.4|1000.2|998.8|998.5|1000.8|1000.6|998.5|998.2|20653
1696336800000|2023-10-03 12:40:00|998.7|998.3|998.7|998.5|999.2|998.8|997.4|997.2|27195
1696337100000|2023-10-03 12:45:00|998.5|998.4|999.1|998.9|999.9|999.5|998.5|998.2|30888
1696337400000|2023-10-03 12:50:00|999.2|999|997.8|997.6|999.3|999.1|997.5|997.2|35011
1696337700000|2023-10-03 12:55:00|997.9|997.7|998.7|998.4|998.7|998.4|997.3|997|34210
1696338000000|2023-10-03 13:00:00|998.6|998.3|1000.8|1000.4|1001|1000.6|997.8|997.5|25505
1696338300000|2023-10-03 13:05:00|1000.6|1000.2|1000.2|999.9|1000.8|1000.6|999.6|999.3|27283
1696338600000|2023-10-03 13:10:00|1000.4|1000|1001|1000.6|1001.4|1001.2|1000.2|999.9|21869
1696338900000|2023-10-03 13:15:00|1001.4|1000.8|1001.6|1001.4|1002|1001.6|1000.6|1000.2|13838
1696339200000|2023-10-03 13:20:00|1001.8|1001.2|1002.2|1001.8|1002.4|1002|1001.4|1001.2|27497
1696339500000|2023-10-03 13:25:00|1002|1002|1003.2|1002.8|1004|1003.6|1002|1001.8|20176
1696339800000|2023-10-03 13:30:00|1003|1003|1000.2|999.8|1004.2|1003.6|999|998.7|47774
1696340100000|2023-10-03 13:35:00|999.7|1000|996.7|996.5|1000.4|1000|995.8|995.4|58772
1696340400000|2023-10-03 13:40:00|996.6|996.4|998.1|997.8|998.8|998.5|995.5|995.2|33053
1696340700000|2023-10-03 13:45:00|998.2|997.9|999|998.6|1000|999.8|996.4|996.3|15224
1696341000000|2023-10-03 13:50:00|999.1|998.7|996.6|996.2|999.2|998.9|994.8|994.4|106274
1696341300000|2023-10-03 13:55:00|996.5|996.3|996.5|996.3|997.5|997.3|995.9|995.6|50923
1696341600000|2023-10-03 14:00:00|996.4|995.9|994.7|994.3|996.4|995.9|993.7|993.3|61351
1696341900000|2023-10-03 14:05:00|994.6|994|993.5|993.2|995.5|995.2|993.1|992.9|51855
1696342200000|2023-10-03 14:10:00|993.6|993.3|995|994.7|996|995.7|993.5|993.3|40958
1696342500000|2023-10-03 14:15:00|994.9|994.6|993.4|993.1|995.8|995.5|992.7|992.5|48192
1696342800000|2023-10-03 14:20:00|993.3|993|993.7|993.5|995.2|994.9|993.1|992.8|30751
1696343100000|2023-10-03 14:25:00|993.8|993.4|994.1|993.9|995.7|995.4|993.7|993.4|23901
1696343400000|2023-10-03 14:30:00|994|993.4|992.8|992.5|994.6|994.4|992.7|992.4|39146
1696343700000|2023-10-03 14:35:00|992.7|992.4|992|991.8|993.9|993.7|992|991.8|46015
1696344000000|2023-10-03 14:40:00|991.9|991.6|992.2|992|993.5|993.3|991.6|991.4|40036
1696344300000|2023-10-03 14:45:00|992.1|991.9|990.1|989.8|992.5|992.3|989.8|989.5|79791
1696344600000|2023-10-03 14:50:00|990.2|989.9|991.7|991.4|991.7|991.5|988.9|988.7|55195
1696344900000|2023-10-03 14:55:00|991.6|991.5|991.4|991.3|992.1|991.8|990.9|990.8|43754
1696345200000|2023-10-03 15:00:00|991.3|991.2|990.9|990.7|991.9|991.7|990.8|990.7|66102
1696345500000|2023-10-03 15:05:00|991|990.8|992.5|992.3|993.1|992.8|990.8|990.7|85918
1696345800000|2023-10-03 15:10:00|992.6|992.4|992.8|992.7|992.9|992.7|990.7|990.6|114693
1696346100000|2023-10-03 15:15:00|992.6|992.5|993.9|993.7|994.3|994|992.1|991.9|86056
1696346400000|2023-10-03 15:20:00|993.8|993.6|995.6|995.4|995.6|995.4|993.1|992.8|148306
1696346700000|2023-10-03 15:25:00|995.5|995.3|995.8|995.6|996.2|995.9|995.1|994.9|111032
1696402800000|2023-10-04 07:00:00|979.3|978.5|972.3|971.7|983.1|982.4|970.8|970.1|68779
1696403100000|2023-10-04 07:05:00|973.3|971.6|972.9|972.6|974.4|973.7|966.7|966|86292
1696403400000|2023-10-04 07:10:00|973.1|972.8|972.4|972.2|975.8|975.6|971.9|971.5|84299
1696403700000|2023-10-04 07:15:00|972.6|972.3|974.3|973.9|975.5|975.1|971.6|971.3|80938
1696404000000|2023-10-04 07:20:00|974.2|974|968.1|967.9|974.7|974.3|967.7|967.4|95662
1696404300000|2023-10-04 07:25:00|968.3|967.8|965.3|965.1|970.7|970.4|965.3|965.1|218052
1696404600000|2023-10-04 07:30:00|965.2|965.4|963|962.6|967|966.6|962.8|962.4|128328
1696404900000|2023-10-04 07:35:00|962.9|962.7|966.1|965.7|966.2|965.9|960.9|960.7|136513
1696405200000|2023-10-04 07:40:00|966.2|965.8|969.5|969.2|970.4|970|964.9|964.5|41748
1696405500000|2023-10-04 07:45:00|969.6|969.3|971.8|971.6|973|972.6|969.3|969|73031
1696405800000|2023-10-04 07:50:00|972.4|971.5|970.3|970.1|972.5|972.2|968.2|967.9|76561
1696406100000|2023-10-04 07:55:00|970.2|969.8|972.5|972.2|974|973.7|970.1|969.8|275497
1696406400000|2023-10-04 08:00:00|973|972.1|968.1|967.8|974.5|974.1|967.4|967.1|96519
1696406700000|2023-10-04 08:05:00|968|967.7|973.9|973.5|974.4|974|967.1|966.8|44830
1696407000000|2023-10-04 08:10:00|973.8|973.6|972.3|972|974.4|974|971.8|971.4|51220
1696407300000|2023-10-04 08:15:00|972.2|972.1|975.5|975.2|976.1|975.8|972.2|972|53477
1696407600000|2023-10-04 08:20:00|975.7|975.3|977.3|977.1|977.5|977.3|974.5|974.3|38224
1696407900000|2023-10-04 08:25:00|977.5|977.2|979.6|979.3|980|979.7|976.6|976.4|48525
1696408200000|2023-10-04 08:30:00|979.8|979.2|980.6|980.2|980.9|980.6|978.8|978.5|59065
1696408500000|2023-10-04 08:35:00|980.5|980.3|979.5|979.1|980.6|980.4|977.3|977|73159
1696408800000|2023-10-04 08:40:00|979.4|979.5|982.8|982.5|983.3|982.9|979.4|979.3|30561
1696409100000|2023-10-04 08:45:00|982.7|982.4|979.4|979.3|982.7|982.4|978.8|978.4|37459
1696409400000|2023-10-04 08:50:00|979.5|979.1|979.5|979.1|980|979.8|978.9|978.7|17539
1696409700000|2023-10-04 08:55:00|979.4|979.2|979.7|979.4|981.4|981.1|978.1|977.8|28690
1696410000000|2023-10-04 09:00:00|979.8|979.3|979|978.7|979.8|979.5|977.8|977.6|29952
1696410300000|2023-10-04 09:05:00|979.1|978.8|979.9|979.6|980.2|979.9|977.6|977.4|31671
1696410600000|2023-10-04 09:10:00|979.8|979.3|979.4|979.2|980|979.7|978.5|978.1|18272
1696410900000|2023-10-04 09:15:00|979.8|979.3|981.5|981.2|981.6|981.4|978.8|978.6|23370
1696411200000|2023-10-04 09:20:00|981.7|981.4|981.5|981.2|981.7|981.4|980.2|979.8|27027
1696411500000|2023-10-04 09:25:00|981.6|981.3|982.1|981.7|982.1|981.8|980.7|980.4|13648
1696411800000|2023-10-04 09:30:00|982|981.8|982.9|982.7|984.1|983.7|981.8|981.5|27267
1696412100000|2023-10-04 09:35:00|983|982.6|983|982.6|983.7|983.5|982.8|982.5|23168
1696412400000|2023-10-04 09:40:00|983.1|982.7|983.6|983.2|983.6|983.3|982.5|982.2|16496
1696412700000|2023-10-04 09:45:00|983.5|983.3|984.6|984.3|984.6|984.3|983.2|983|36027
1696413000000|2023-10-04 09:50:00|984.5|984.4|984.8|984.5|985.9|985.6|984.3|984|33571
1696413300000|2023-10-04 09:55:00|984.9|984.6|986.1|985.9|986.2|985.9|984.6|984.3|34524
1696413600000|2023-10-04 10:00:00|986.5|986.3|986.1|985.9|987.2|986.8|985.7|985.4|37853
1696413900000|2023-10-04 10:05:00|986.2|985.8|986.8|986.5|987.9|987.5|985.9|985.7|14509
1696414200000|2023-10-04 10:10:00|986.9|986.6|986.9|986.7|987.1|986.9|986.1|985.8|15034
1696414500000|2023-10-04 10:15:00|987|986.5|987.2|986.9|987.7|987.4|985.9|985.7|22463
1696414800000|2023-10-04 10:20:00|987.1|986.8|987.6|987.3|987.8|987.5|986.1|985.8|6141
1696415100000|2023-10-04 10:25:00|987.5|987.2|986.8|986.5|987.8|987.4|986.7|986.4|6032
1696415400000|2023-10-04 10:30:00|986.7|986.4|986.5|986.2|987.6|987.2|986.3|986|10105
1696415700000|2023-10-04 10:35:00|986.6|986.1|987.5|987.3|988.4|988.1|986.3|986.1|20520
1696416000000|2023-10-04 10:40:00|987.8|987.5|987.6|987.4|988.1|988|987.1|986.8|12585
1696416300000|2023-10-04 10:45:00|987.8|987.5|986.4|986.2|987.8|987.5|986|985.8|17416
1696416600000|2023-10-04 10:50:00|986.3|986.1|986.7|986.4|986.8|986.6|986.1|985.8|26524
1696416900000|2023-10-04 10:55:00|986.6|986.1|986.4|986.1|987|986.8|986.2|985.9|17471
1696417200000|2023-10-04 11:00:00|986.5|985.8|986.2|986|986.6|986.3|985.9|985.7|7360
1696417500000|2023-10-04 11:05:00|986.5|986.1|988.4|988.1|988.5|988.3|986.3|986|18407
1696417800000|2023-10-04 11:10:00|988.5|988.2|988|987.8|988.5|988.2|987.4|987.1|18751
1696418100000|2023-10-04 11:15:00|987.9|987.6|987.1|986.8|988.3|987.9|986.8|986.5|35388
1696418400000|2023-10-04 11:20:00|987|986.9|987.2|986.9|987.5|987.2|986.8|986.6|25644
1696418700000|2023-10-04 11:25:00|987.1|986.6|987.4|987.1|987.5|987.2|986.8|986.5|44373
1696419000000|2023-10-04 11:30:00|987.3|987.2|989.1|988.9|989.5|989.2|987.3|987.2|34127
1696419300000|2023-10-04 11:35:00|989.2|988.8|989.5|989.2|990.8|990.6|988.4|988.2|49254
1696419600000|2023-10-04 11:40:00|989.4|989.1|989.5|989.3|989.7|989.5|989|988.8|11315
1696419900000|2023-10-04 11:45:00|989.4|989.1|989.3|989|989.8|989.7|989|988.7|25635
1696420200000|2023-10-04 11:50:00|989.2|989.1|991.5|991.4|991.9|991.7|988.9|988.6|25086
1696420500000|2023-10-04 11:55:00|991.2|990.9|992.5|992.3|992.5|992.3|990.8|990.5|31436
1696420800000|2023-10-04 12:00:00|992.8|992.4|995.3|995|996|995.8|992.4|992.1|96484
1696421100000|2023-10-04 12:05:00|995.4|995.1|994|993.8|996.2|995.9|993.1|992.8|45443
1696421400000|2023-10-04 12:10:00|993.9|993.7|994.4|994.1|994.7|994.4|993.5|993.2|28441
1696421700000|2023-10-04 12:15:00|994.3|994|994.1|993.9|998|997.6|994.1|993.9|67674
1696422000000|2023-10-04 12:20:00|994.3|993.6|995.1|994.8|995.6|995.2|993.1|992.8|24021
1696422300000|2023-10-04 12:25:00|995|994.6|993.6|993.4|995.4|995.2|993.4|993.1|35654
1696422600000|2023-10-04 12:30:00|993.5|993.2|994.4|994.1|994.8|994.6|992.8|992.6|20540
1696422900000|2023-10-04 12:35:00|994.3|994.2|995.3|995.1|995.5|995.2|994|993.8|22633
1696423200000|2023-10-04 12:40:00|995.2|995|995.5|995.1|996.4|996|995.1|994.8|42934
1696423500000|2023-10-04 12:45:00|995.4|995.2|997.4|997.1|998|997.8|995.4|995.1|84168
1696423800000|2023-10-04 12:50:00|997.3|996.9|996.4|996.1|997.3|996.9|995.8|995.6|28779
1696424100000|2023-10-04 12:55:00|996.3|996.2|994.5|994.2|996.5|996.2|994.1|994|26811
1696424400000|2023-10-04 13:00:00|994.6|994.3|993.6|993.3|994.9|994.5|993|992.6|13644
1696424700000|2023-10-04 13:05:00|993.5|993.2|994.8|994.6|995.2|995|993.2|993|22445
1696425000000|2023-10-04 13:10:00|995.1|994.7|995|994.7|995.1|994.9|994.7|994.4|18214
1696425300000|2023-10-04 13:15:00|994.9|994.6|995.1|994.9|995.1|994.9|994.2|993.9|43976
1696425600000|2023-10-04 13:20:00|995.2|995|993.6|993.5|995.6|995.3|993.6|993.5|5404
1696425900000|2023-10-04 13:25:00|993.5|993.4|992.8|992.5|993.6|993.4|992.7|992.5|21519
1696426200000|2023-10-04 13:30:00|992.7|992.4|991.3|991.2|992.8|992.5|990.5|990.2|40381
1696426500000|2023-10-04 13:35:00|991.4|991.1|991.3|991.1|991.7|991.4|989.5|989.4|31875
1696426800000|2023-10-04 13:40:00|991.2|991|990.5|990.4|992.1|991.8|989.9|989.8|39619
1696427100000|2023-10-04 13:45:00|990.9|990.6|988.7|988.4|991.1|990.8|987.3|987|36603
1696427400000|2023-10-04 13:50:00|988.6|988.2|989.4|989.1|990|989.8|987.6|987.4|24315
1696427700000|2023-10-04 13:55:00|989.5|989.2|988.7|988.5|990.9|990.6|988.1|987.8|13618
1696428000000|2023-10-04 14:00:00|988.3|987.8|987|986.8|989.4|989.1|986.8|986.5|31279
1696428300000|2023-10-04 14:05:00|987.1|986.7|987.8|987.5|988.5|988.1|986.4|986.2|45238
1696428600000|2023-10-04 14:10:00|987.9|987.6|988.8|988.5|989|988.8|986.8|986.5|35661
1696428900000|2023-10-04 14:15:00|988.7|988.6|989.6|989.4|989.8|989.5|987.4|987.1|45332
1696429200000|2023-10-04 14:20:00|989.9|989.5|988.3|988.1|990|989.8|987.4|987.1|30274
1696429500000|2023-10-04 14:25:00|988.4|988|987.8|987.5|989.2|988.9|987.7|987.5|21682
1696429800000|2023-10-04 14:30:00|988.1|987.6|990.2|990|990.4|990.2|987.8|987.6|35458
1696430100000|2023-10-04 14:35:00|990.4|990.1|991.2|991|992|991.8|990.3|990|37119
1696430400000|2023-10-04 14:40:00|991.6|991.1|990.5|990.2|992.3|992|990.3|990.1|17132
1696430700000|2023-10-04 14:45:00|990.6|990.3|989.7|989.5|990.9|990.6|989.4|989.1|28814
1696431000000|2023-10-04 14:50:00|989.9|989.6|990.8|990.5|991.4|991.1|989.7|989.5|39236
1696431300000|2023-10-04 14:55:00|990.7|990.6|989.2|989|992.1|991.9|988.9|988.7|41426
1696431600000|2023-10-04 15:00:00|989.1|988.8|989.5|989.2|989.9|989.6|987.8|987.4|38566
1696431900000|2023-10-04 15:05:00|989.6|989.3|991.6|991.4|992.1|991.9|989.4|989.2|45349
1696432200000|2023-10-04 15:10:00|991.9|991.6|991.4|991.2|992.6|992.5|990.9|990.6|28797
1696432500000|2023-10-04 15:15:00|991.3|991.3|992|991.7|992.5|992.2|991.3|991.3|62852
1696432800000|2023-10-04 15:20:00|992.1|991.9|991.4|991.3|992.4|992.3|991.2|991|70892
1696433100000|2023-10-04 15:25:00|991.5|991.4|991.9|991.7|992.7|992.6|991.5|991.4|67740
1696489200000|2023-10-05 07:00:00|999.8|997.6|998.8|998.4|1001.8|1000.8|997.7|997.1|37969
1696489500000|2023-10-05 07:05:00|998.9|998.5|1000.8|1000.4|1000.8|1000.4|998.3|997.8|34066
1696489800000|2023-10-05 07:10:00|1000.6|1000.2|998|997.7|1000.8|1000.4|997.7|997.5|34290
1696490100000|2023-10-05 07:15:00|998.1|997.8|997.9|997.6|999.6|999.3|997.5|997.2|37024
1696490400000|2023-10-05 07:20:00|998|997.7|994.6|994.3|998.1|997.8|994.1|993.9|42546
1696490700000|2023-10-05 07:25:00|994.5|994.2|995.6|995.3|995.7|995.5|993.8|993.5|34324
1696491000000|2023-10-05 07:30:00|995.7|995.4|994.5|994.3|996.3|996|994.3|994|27326
1696491300000|2023-10-05 07:35:00|994.3|994.1|995.5|995.1|995.8|995.6|993.2|993|20152
1696491600000|2023-10-05 07:40:00|995.6|995.2|994.5|994.1|995.6|995.2|993.5|993.2|17367
1696491900000|2023-10-05 07:45:00|994.4|994.2|994.2|993.9|994.9|994.7|993.6|993.4|14865
1696492200000|2023-10-05 07:50:00|994.1|993.8|995.4|995|995.8|995.5|993.6|993.4|18376
1696492500000|2023-10-05 07:55:00|995.3|995.1|994.9|994.7|996.4|996.2|994.8|994.6|20285
1696492800000|2023-10-05 08:00:00|994.8|994.5|995.3|995|996|995.7|994|993.7|53362
1696493100000|2023-10-05 08:05:00|995.2|995.1|995.8|995.6|995.9|995.7|994.4|994.1|11500
1696493400000|2023-10-05 08:10:00|996.1|995.8|996|995.7|996.3|996|994.8|994.6|13500
1696493700000|2023-10-05 08:15:00|996.1|995.8|996.7|996.4|997.3|997|995.1|994.8|17233
1696494000000|2023-10-05 08:20:00|996.6|996.3|997.7|997.3|997.9|997.6|995.5|995.3|17500
1696494300000|2023-10-05 08:25:00|997.8|997.4|996.4|996.2|997.8|997.5|996.3|996|11945
1696494600000|2023-10-05 08:30:00|996.7|996.3|997.1|996.8|997.9|997.7|996.4|996.2|22448
1696494900000|2023-10-05 08:35:00|997|996.7|993.8|993.5|997.1|996.8|993.7|993.4|25883
1696495200000|2023-10-05 08:40:00|994.1|993.6|992.6|992.4|994.6|994.3|992.1|991.8|17420
1696495500000|2023-10-05 08:45:00|992.8|992.5|992.7|992.4|993.8|993.5|992.5|992.2|6428
1696495800000|2023-10-05 08:50:00|992.6|992.3|991.2|991|992.6|992.3|991.2|991|13001
1696496100000|2023-10-05 08:55:00|991.3|991.1|989.1|988.8|991.7|991.4|989.1|988.8|19207
1696496400000|2023-10-05 09:00:00|989.2|988.9|986.6|986.4|989.3|988.9|986.6|986.4|10148
1696496700000|2023-10-05 09:05:00|986.5|986.1|988|987.7|988.1|987.7|986|985.7|13401
1696497000000|2023-10-05 09:10:00|987.9|987.6|984.8|984.6|988.5|988.3|984.7|984.4|29351
1696497300000|2023-10-05 09:15:00|984.7|984.4|984.1|983.8|984.8|984.5|983.2|982.8|10922
1696497600000|2023-10-05 09:20:00|984|983.7|984.1|983.9|985.3|985|983.7|983.3|10407
1696497900000|2023-10-05 09:25:00|984.2|983.8|984.2|983.8|984.6|984.3|983.4|983.2|7435
1696498200000|2023-10-05 09:30:00|984.1|983.7|981.9|981.7|984.1|983.8|981.8|981.6|35043
1696498500000|2023-10-05 09:35:00|982|981.6|982|981.7|982.7|982.5|981.7|981.6|9461
1696498800000|2023-10-05 09:40:00|981.9|981.6|983.7|983.4|983.8|983.5|981.7|981.5|32607
1696499100000|2023-10-05 09:45:00|983.8|983.5|984.7|984.5|985.2|985|982.9|982.7|17654
1696499400000|2023-10-05 09:50:00|984.8|984.6|985.8|985.5|987.1|986.8|984.6|984.5|24060
1696499700000|2023-10-05 09:55:00|986|985.4|986|985.8|986.7|986.4|985.5|985.2|163909
1696500000000|2023-10-05 10:00:00|985.9|986|987.7|987.5|988.2|987.9|985.9|985.9|46809
1696500300000|2023-10-05 10:05:00|987.6|987.2|987.7|987.4|987.7|987.5|986.6|986.3|4601
1696500600000|2023-10-05 10:10:00|987.9|987.6|989|988.7|989.2|988.9|987.2|986.9|7658
1696500900000|2023-10-05 10:15:00|988.9|988.8|988.6|988.3|989.5|989.2|988.1|987.8|20218
1696501200000|2023-10-05 10:20:00|988.5|988.2|987.5|987.2|988.9|988.6|987.3|987|11972
1696501500000|2023-10-05 10:25:00|987.6|987.3|988.3|988|988.6|988.3|987.4|987.1|10629
1696501800000|2023-10-05 10:30:00|988.2|988.1|988.9|988.6|989.1|988.8|987.9|987.6|3932
1696502100000|2023-10-05 10:35:00|988.8|988.3|988.9|988.6|990.6|990.4|988.5|988.3|17557
1696502400000|2023-10-05 10:40:00|989|988.7|989|988.9|989.5|989.2|988.4|988.2|8038
1696502700000|2023-10-05 10:45:00|989.2|989.1|988.5|988.2|989.4|989.1|988.5|988.2|29929
1696503000000|2023-10-05 10:50:00|988.6|988.3|988.7|988.5|988.7|988.5|987.4|987.1|13510
1696503300000|2023-10-05 10:55:00|988.6|988.6|990.2|990|990.8|990.5|988.5|988.4|18863
1696503600000|2023-10-05 11:00:00|989.9|989.7|989.3|989.1|990.5|990.2|989.2|989|5629
1696503900000|2023-10-05 11:05:00|989|989|989.1|988.8|990.1|989.8|988.9|988.5|20123
1696504200000|2023-10-05 11:10:00|989|988.9|990.3|990.1|990.9|990.6|989|988.8|6007
1696504500000|2023-10-05 11:15:00|990.4|990|989.4|989.3|990.4|990.1|989.2|988.9|6602
1696504800000|2023-10-05 11:20:00|989.7|989.4|991.6|991.3|991.6|991.3|989.7|989.4|15873
1696505100000|2023-10-05 11:25:00|991.5|991.2|991.5|991.2|992.2|991.9|990.6|990.4|21166
1696505400000|2023-10-05 11:30:00|991.4|991.1|991.2|991|992.2|991.9|991.2|990.9|9938
1696505700000|2023-10-05 11:35:00|991.3|990.9|992.1|991.8|992.4|992.1|991|990.7|33084
1696506000000|2023-10-05 11:40:00|992|991.9|992.5|992.3|993.3|993|991.7|991.5|9512
1696506300000|2023-10-05 11:45:00|992.4|992.2|992.6|992.3|993.1|992.9|991.6|991.3|11001
1696506600000|2023-10-05 11:50:00|992.5|992.1|992.4|992.1|992.5|992.2|991.6|991.3|11175
1696506900000|2023-10-05 11:55:00|992.5|992.2|992.4|992.3|993.1|992.8|992.3|992|5277
1696507200000|2023-10-05 12:00:00|992.8|992.2|994.7|994.5|994.8|994.6|992.5|992.2|7346
1696507500000|2023-10-05 12:05:00|994.6|994.4|993|992.8|994.7|994.5|992.9|992.6|12496
1696507800000|2023-10-05 12:10:00|993.1|992.7|992.7|992.5|993.3|993.1|992.5|992.2|8087
1696508100000|2023-10-05 12:15:00|993.1|992.4|993|992.7|993.3|993.1|992.7|992.4|11517
1696508400000|2023-10-05 12:20:00|992.9|992.8|993.3|993.1|993.6|993.3|992.9|992.7|8457
1696508700000|2023-10-05 12:25:00|993.2|993|993.2|993|993.4|993.1|992.4|992.1|10185
1696509000000|2023-10-05 12:30:00|993.1|992.9|991.8|991.5|993.6|993.3|991.8|991.5|23264
1696509300000|2023-10-05 12:35:00|991.9|991.4|992.2|991.9|992.6|992.3|991.3|991|10092
1696509600000|2023-10-05 12:40:00|992.1|991.7|991.2|991|992.2|991.9|991|990.7|14840
1696509900000|2023-10-05 12:45:00|991.3|991.1|991.4|991.2|992.7|992.4|991.2|991|16149
1696510200000|2023-10-05 12:50:00|991.5|991.1|990.6|990.3|991.5|991.2|989.9|989.6|64935
1696510500000|2023-10-05 12:55:00|990.7|990.4|990.6|990.3|991.3|991.1|990.3|990.2|8772
1696510800000|2023-10-05 13:00:00|990.5|990.2|990.3|990.1|991.6|991.3|990.3|990|24143
1696511100000|2023-10-05 13:05:00|990.2|989.8|991|990.8|991.1|990.9|989.9|989.6|29109
1696511400000|2023-10-05 13:10:00|991.1|990.9|990.8|990.6|991.3|991|990.8|990.5|18086
1696511700000|2023-10-05 13:15:00|990.7|990.7|990.9|990.6|991.2|990.9|990|989.8|18028
1696512000000|2023-10-05 13:20:00|990.8|990.4|992.7|992.5|992.8|992.5|990|989.8|34323
1696512300000|2023-10-05 13:25:00|992.6|992.4|991.8|991.5|993.3|993.1|991.6|991.4|32769
1696512600000|2023-10-05 13:30:00|991.7|991.2|993.6|993.3|994.6|994.5|991|990.7|26779
1696512900000|2023-10-05 13:35:00|993.7|993.4|993.6|993.4|995|994.7|993.4|993.2|17553
1696513200000|2023-10-05 13:40:00|993.5|993.2|991.9|991.6|994.2|993.9|991.6|991.3|24926
1696513500000|2023-10-05 13:45:00|991.8|991.5|993.8|993.5|994.1|993.8|991.8|991.5|16340
1696513800000|2023-10-05 13:50:00|993.9|993.6|994.7|994.4|994.8|994.5|993.6|993.3|11772
1696514100000|2023-10-05 13:55:00|994.8|994.5|998|997.8|998.1|997.8|994.7|994.4|26958
1696514400000|2023-10-05 14:00:00|998.3|997.7|996.9|996.5|998.3|997.9|995.5|995.3|33760
1696514700000|2023-10-05 14:05:00|996.8|996.6|997.6|997.3|998|997.7|995.3|995.1|30507
1696515000000|2023-10-05 14:10:00|997.7|997.4|997.9|997.6|998.1|998|996.4|996.1|13371
1696515300000|2023-10-05 14:15:00|997.8|997.5|998.5|998.2|999|998.9|997.5|997.2|26998
1696515600000|2023-10-05 14:20:00|998.6|998.3|997|996.8|999.2|999|997|996.7|30288
1696515900000|2023-10-05 14:25:00|996.9|996.9|998.7|998.4|999.2|998.9|996.9|996.6|12515
1696516200000|2023-10-05 14:30:00|998.6|998.5|999|998.8|1000|999.8|998.3|998.1|26565
1696516500000|2023-10-05 14:35:00|999.1|998.7|997.3|997.1|999.1|998.8|996.7|996.5|24927
1696516800000|2023-10-05 14:40:00|997.2|997.2|998.5|998.2|998.6|998.3|996.9|996.7|21303
1696517100000|2023-10-05 14:45:00|998.6|998.3|999.1|998.8|999.5|999.2|998|997.8|19558
1696517400000|2023-10-05 14:50:00|999|998.7|999.7|999.5|1000|999.8|998.6|998.3|15014
1696517700000|2023-10-05 14:55:00|999.9|999.6|997.7|997.4|999.9|999.6|997.3|997|18171
1696518000000|2023-10-05 15:00:00|997.6|997.2|997.1|996.8|997.6|997.4|996.1|995.9|36216
1696518300000|2023-10-05 15:05:00|997|996.7|996.4|996.2|997.1|996.9|995.7|995.5|39114
1696518600000|2023-10-05 15:10:00|996.5|996.3|995.7|995.6|996.6|996.4|995.2|994.9|32523
1696518900000|2023-10-05 15:15:00|995.6|995.5|995.4|995.1|997.3|997.1|995.4|995.1|86997
1696519200000|2023-10-05 15:20:00|995.3|995|995.8|995.6|996.1|995.9|994.9|994.7|62845
1696519500000|2023-10-05 15:25:00|995.7|995.5|995.1|994.8|995.9|995.8|994.6|994.4|53473
1696575600000|2023-10-06 07:00:00|998.4|997.5|998.4|998.1|998.9|998.5|995.7|995|27117
1696575900000|2023-10-06 07:05:00|998.3|998|1000.8|1000.4|1001.2|1000.8|998.3|998|27042
1696576200000|2023-10-06 07:10:00|1000.6|1000.2|1001.2|1000.8|1001.6|1001.4|999.7|999.4|18971
1696576500000|2023-10-06 07:15:00|1001.6|1001.2|1005.6|1005.2|1005.6|1005.2|1001.6|1001.2|23629
1696576800000|2023-10-06 07:20:00|1006|1005.6|1009.6|1009.2|1010|1009.6|1005.2|1004.6|91298
1696577100000|2023-10-06 07:25:00|1009.4|1009|1009|1008.6|1010|1009.6|1008.4|1008|81954
1696577400000|2023-10-06 07:30:00|1008.8|1008.4|1010.2|1010|1011.6|1011.2|1008.8|1008.4|62816
1696577700000|2023-10-06 07:35:00|1010|1009.6|1012.6|1012.2|1012.6|1012.2|1009.4|1009|47329
1696578000000|2023-10-06 07:40:00|1012.8|1012.4|1014|1013.6|1015|1014.6|1012.6|1012|40830
1696578300000|2023-10-06 07:45:00|1013.8|1012.8|1013.4|1012.8|1014.4|1014.2|1012.6|1012.2|43313
1696578600000|2023-10-06 07:50:00|1013.2|1013|1015|1014.8|1016.2|1015.8|1012.8|1012.6|49013
1696578900000|2023-10-06 07:55:00|1015.2|1015|1015.4|1015|1016|1015.8|1015|1014.6|35634
1696579200000|2023-10-06 08:00:00|1015.2|1015.2|1014|1013.6|1016.2|1015.8|1013.8|1013.4|21481
1696579500000|2023-10-06 08:05:00|1014.4|1014|1014.4|1014|1015|1014.6|1014|1013.8|35192
1696579800000|2023-10-06 08:10:00|1014.6|1014.2|1014.4|1014|1015.6|1015.2|1013.8|1013.4|43747
1696580100000|2023-10-06 08:15:00|1014.2|1013.8|1014.8|1014.4|1015.8|1015.6|1014.2|1013.8|22922
1696580400000|2023-10-06 08:20:00|1015|1014.6|1013.4|1013|1015|1014.6|1012.2|1011.8|23847
1696580700000|2023-10-06 08:25:00|1013.2|1012.8|1013.2|1012.8|1014|1013.6|1012.8|1012.4|34193
1696581000000|2023-10-06 08:30:00|1013|1012.6|1009.6|1009.4|1013.2|1012.8|1008.8|1008.6|35816
1696581300000|2023-10-06 08:35:00|1009.8|1009.6|1009.2|1008.6|1010.4|1010|1009|1008.6|14057
1696581600000|2023-10-06 08:40:00|1009|1008.8|1009.4|1009.2|1009.8|1009.4|1008|1007.8|18164
1696581900000|2023-10-06 08:45:00|1009.6|1009|1008.4|1008|1010.2|1009.8|1008.2|1008|11535
1696582200000|2023-10-06 08:50:00|1008.2|1007.8|1007|1006.6|1008.2|1008|1006.8|1006.4|13317
1696582500000|2023-10-06 08:55:00|1006.8|1006.4|1006.6|1006.4|1008|1007.6|1006.6|1006.4|27437
1696582800000|2023-10-06 09:00:00|1006.8|1006.6|1007.4|1007|1007.6|1007.2|1006.4|1006.2|4745
1696583100000|2023-10-06 09:05:00|1007.2|1006.8|1008.6|1008|1008.6|1008.2|1006.6|1006.2|11455
1696583400000|2023-10-06 09:10:00|1008.4|1008.2|1009.2|1008.8|1009.2|1008.8|1008.2|1007.8|10495
1696583700000|2023-10-06 09:15:00|1009|1008.6|1008.8|1008.4|1009.8|1009.6|1008.4|1008|8174
1696584000000|2023-10-06 09:20:00|1009|1008.6|1010.4|1010.2|1010.6|1010.2|1008.8|1008.4|5290
1696584300000|2023-10-06 09:25:00|1010.6|1010|1009.6|1009.2|1010.6|1010.2|1008.8|1008.6|27546
1696584600000|2023-10-06 09:30:00|1009.8|1009.4|1011.8|1011.4|1012.2|1011.8|1008.4|1008.2|35139
1696584900000|2023-10-06 09:35:00|1012|1011.6|1011|1010.6|1012|1011.6|1010.6|1010.4|8539
1696585200000|2023-10-06 09:40:00|1011.2|1010.8|1010.8|1010.4|1011.6|1011.2|1010.4|1010|4452
1696585500000|2023-10-06 09:45:00|1011|1010.6|1011.2|1011|1012|1011.6|1010.6|1010.2|2582
1696585800000|2023-10-06 09:50:00|1011.4|1010.8|1012|1011.6|1013.2|1012.8|1011|1010.8|10654
1696586100000|2023-10-06 09:55:00|1012.2|1011.8|1011.8|1011.4|1012.4|1011.8|1011.2|1010.8|16713
1696586400000|2023-10-06 10:00:00|1011.6|1011.6|1012.2|1011.8|1012.4|1012|1010.8|1010.4|17247
1696586700000|2023-10-06 10:05:00|1012|1011.6|1011.6|1011.2|1013|1012.8|1011.4|1011|20017
1696587000000|2023-10-06 10:10:00|1011.4|1011.4|1012.8|1012.4|1013|1012.6|1011.4|1011.4|5861
1696587300000|2023-10-06 10:15:00|1013|1012.6|1011.8|1011.6|1013.4|1013.2|1011.8|1011.4|11454
1696587600000|2023-10-06 10:20:00|1012|1011.4|1012.8|1012.6|1013.2|1012.8|1012|1011.4|3179
1696587900000|2023-10-06 10:25:00|1012.6|1012.4|1013.6|1013.2|1014|1013.6|1012.6|1012.4|13305
1696588200000|2023-10-06 10:30:00|1013.4|1013|1013.4|1013|1014.6|1014.2|1013.2|1012.8|7095
1696588500000|2023-10-06 10:35:00|1013.6|1013.2|1013.4|1013|1013.8|1013.6|1013|1012.8|16655
1696588800000|2023-10-06 10:40:00|1013.6|1013.2|1014|1013.6|1014|1013.6|1013|1012.6|4313
1696589100000|2023-10-06 10:45:00|1013.8|1013|1011.8|1011.4|1013.8|1013.2|1011.6|1011.2|9461
1696589400000|2023-10-06 10:50:00|1012|1011.6|1011.6|1011.2|1012.2|1011.8|1011|1010.6|11135
1696589700000|2023-10-06 10:55:00|1011.4|1011|1011.8|1011.6|1012.2|1011.8|1011.4|1011|2339
1696590000000|2023-10-06 11:00:00|1012|1011.4|1011.8|1011.4|1012|1011.4|1011.2|1010.6|5861
1696590300000|2023-10-06 11:05:00|1011.6|1011.2|1010.4|1010|1011.8|1011.4|1010|1009.6|10246
1696590600000|2023-10-06 11:10:00|1010.6|1009.8|1012|1011.6|1012|1011.8|1010.2|1009.8|7530
1696590900000|2023-10-06 11:15:00|1011.8|1011.8|1012.8|1012.4|1013|1012.4|1011.4|1011.2|6230
1696591200000|2023-10-06 11:20:00|1013|1012.6|1011.6|1011.2|1013.2|1012.8|1011.6|1011.2|7476
1696591500000|2023-10-06 11:25:00|1011.4|1011.4|1012|1011.6|1012.2|1011.8|1011.4|1011.2|4244
1696591800000|2023-10-06 11:30:00|1011.8|1011.4|1011.8|1011.4|1012|1011.6|1011|1010.6|11807
1696592100000|2023-10-06 11:35:00|1011.6|1011|1012|1011.6|1012.2|1011.8|1011.4|1011|17784
1696592400000|2023-10-06 11:40:00|1011.8|1011.4|1011.2|1010.8|1011.8|1011.6|1011|1010.8|12186
1696592700000|2023-10-06 11:45:00|1011.4|1011|1011.6|1011.2|1012.4|1012|1011.2|1010.8|5514
1696593000000|2023-10-06 11:50:00|1011.4|1011|1010.4|1010|1011.8|1011.4|1010.4|1010|10149
1696593300000|2023-10-06 11:55:00|1010.2|1009.6|1010.6|1010.2|1010.8|1010.4|1010|1009.6|5175
1696593600000|2023-10-06 12:00:00|1010.4|1010|1010.6|1010.2|1011|1010.6|1010|1009.6|5811
1696593900000|2023-10-06 12:05:00|1011|1010|1010.2|1009.8|1011.2|1010.8|1009.8|1009.4|8212
1696594200000|2023-10-06 12:10:00|1010.4|1010|1009.4|1009|1010.4|1010|1009.2|1009|16920
1696594500000|2023-10-06 12:15:00|1009.6|1009.2|1008.8|1008.4|1009.6|1009.2|1008.6|1008.2|9105
1696594800000|2023-10-06 12:20:00|1008.6|1008.6|1009|1008.6|1009.8|1009.4|1008.6|1008.2|7401
1696595100000|2023-10-06 12:25:00|1009.4|1008.8|1011.4|1010.2|1011.4|1010.6|1009|1008.8|4563
1696595400000|2023-10-06 12:30:00|1010.6|1008|1005|1004.4|1010.6|1008.8|1004|1003.4|86491
1696595700000|2023-10-06 12:35:00|1004.8|1004.2|1005|1004.6|1006.8|1006.2|1004.4|1003.8|37652
1696596000000|2023-10-06 12:40:00|1005.2|1004.8|1008.6|1008.2|1009|1008.8|1004.8|1004.4|25164
1696596300000|2023-10-06 12:45:00|1008.8|1008|1004|1003.6|1008.8|1008.4|1003.8|1003.4|20874
1696596600000|2023-10-06 12:50:00|1003.8|1003.4|1003.2|1002.8|1004.6|1004.2|1000.6|1000.4|56762
1696596900000|2023-10-06 12:55:00|1003|1002.4|1002.8|1002.4|1003.2|1002.8|1000.8|1000.4|34663
1696597200000|2023-10-06 13:00:00|1002.6|1002.2|1002.8|1002.4|1003.8|1003.4|1001.6|1001.2|31203
1696597500000|2023-10-06 13:05:00|1003|1002.6|1002.8|1002.4|1004.8|1004.4|1001.8|1001.4|31250
1696597800000|2023-10-06 13:10:00|1002.6|1002.2|1002.8|1002.4|1003|1002.6|1001.4|1001.2|24425
1696598100000|2023-10-06 13:15:00|1002.6|1002.6|1004.8|1004.4|1005|1004.6|1002.6|1002.4|29971
1696598400000|2023-10-06 13:20:00|1005|1004.6|1006.8|1006.4|1007|1006.6|1004.4|1004.2|11344
1696598700000|2023-10-06 13:25:00|1006.6|1006.2|1006.2|1006|1007.6|1007.2|1005.4|1005|31200
1696599000000|2023-10-06 13:30:00|1006|1005.8|1006.6|1006.2|1007.4|1007|1005|1004.6|30924
1696599300000|2023-10-06 13:35:00|1007.2|1006.4|1007|1006.6|1008|1007.6|1006.4|1006.2|42767
1696599600000|2023-10-06 13:40:00|1006.8|1006.4|1006|1005.8|1008.6|1008.4|1006|1005.6|45447
1696599900000|2023-10-06 13:45:00|1005.8|1005.4|1004.8|1004.4|1007.4|1007|1004.8|1004.4|37060
1696600200000|2023-10-06 13:50:00|1004.6|1004.6|1003.6|1003.2|1005.6|1005.4|1002.6|1002.4|22151
1696600500000|2023-10-06 13:55:00|1003.4|1003.4|1003.8|1003.4|1004.2|1003.8|1001.6|1001.2|19233
1696600800000|2023-10-06 14:00:00|1003.6|1003.2|1003.6|1003.2|1004.8|1004.4|1002.4|1002|36533
1696601100000|2023-10-06 14:05:00|1003.4|1003|1001.8|1001.4|1004.4|1004.2|1001.6|1001.2|47617
1696601400000|2023-10-06 14:10:00|1001.4|1001.2|1002|1001.6|1003.2|1002.8|1000.6|1000.2|41689
1696601700000|2023-10-06 14:15:00|1001.8|1001.2|999.7|999.4|1002|1001.6|999.7|999.4|23298
1696602000000|2023-10-06 14:20:00|999.6|999.3|1000.8|1000.4|1001|1000.8|998.3|998|41886
1696602300000|2023-10-06 14:25:00|1000.6|1000.6|1001.8|1001.6|1002|1001.8|999.9|999.7|20087
1696602600000|2023-10-06 14:30:00|1002|1001.8|1001.6|1001.2|1003|1002.8|1001.4|1001.2|18180
1696602900000|2023-10-06 14:35:00|1001.8|1001.4|1004|1003.6|1004|1003.6|1001.4|1001|51346
1696603200000|2023-10-06 14:40:00|1003.8|1003.8|1003|1002.6|1005.6|1005.2|1003|1002.6|25134
1696603500000|2023-10-06 14:45:00|1002.8|1002.8|1003|1002.6|1004|1003.6|1002.4|1002.2|25604
1696603800000|2023-10-06 14:50:00|1002.8|1002.4|1000.6|1000.2|1003|1002.6|1000.2|999.9|61892
1696604100000|2023-10-06 14:55:00|1000.8|1000.4|1002.2|1002|1003|1002.6|1000.4|1000|24050
1696604400000|2023-10-06 15:00:00|1002|1001.8|1002.8|1002.4|1002.8|1002.4|1001.2|1001|33225
1696604700000|2023-10-06 15:05:00|1002.6|1002.2|1004|1003.8|1004.8|1004.4|1001.6|1001.4|54929
1696605000000|2023-10-06 15:10:00|1004.2|1004|1004.8|1004.6|1006|1005.6|1004|1003.8|77759
1696605300000|2023-10-06 15:15:00|1005|1004.8|1006.4|1006.2|1007.4|1007.2|1005|1004.8|51755
1696605600000|2023-10-06 15:20:00|1006.2|1006|1007.6|1007.4|1008.4|1008|1006.2|1006|122703
1696605900000|2023-10-06 15:25:00|1007.8|1007.2|1008.4|1008|1009.4|1009|1006.8|1006.6|84117
1696834800000|2023-10-09 07:00:00|999.2|997.2|997.7|997.3|999.9|998.7|993.9|993.1|53292
1696835100000|2023-10-09 07:05:00|997.9|997.2|997.5|997.3|1000.6|1000.2|997.1|996.7|26000
1696835400000|2023-10-09 07:10:00|997.6|997.2|997.1|996.8|1002|1001.8|996.6|996.3|27007
1696835700000|2023-10-09 07:15:00|997.2|996.7|996|995.8|998.8|998.4|995.9|995.7|18876
1696836000000|2023-10-09 07:20:00|996.2|995.7|999.7|999.4|1000|999.7|995|994.7|29219
1696836300000|2023-10-09 07:25:00|999.8|999.5|998.5|998.1|1000|999.9|998|997.6|15767
1696836600000|2023-10-09 07:30:00|998.2|998.2|1000.4|1000|1000.4|1000|997.4|997|13862
1696836900000|2023-10-09 07:35:00|1000.6|1000.2|997.4|997.1|1001.8|1001.2|997.3|997|29079
1696837200000|2023-10-09 07:40:00|997.3|997|996|995.6|997.5|997.1|995.7|995.3|20252
1696837500000|2023-10-09 07:45:00|996.1|995.7|999.4|999.1|1000.2|999.9|995.4|995.1|19442
1696837800000|2023-10-09 07:50:00|999.5|999|999.6|999.4|1001.6|1001.2|999|998.6|22657
1696838100000|2023-10-09 07:55:00|999.7|999.5|1000.2|999.8|1001.6|1001.2|999.4|999.1|16648
1696838400000|2023-10-09 08:00:00|1000|999.9|1000.2|999.9|1001.6|1001.2|999.3|999|8017
1696838700000|2023-10-09 08:05:00|1000.4|999.8|1000.4|1000|1000.8|1000.6|999.4|999.2|10430
1696839000000|2023-10-09 08:10:00|1000.2|999.9|999.9|999.5|1001|1000.6|999.3|999|4944
1696839300000|2023-10-09 08:15:00|999.8|999.3|1000|999.8|1000.2|999.9|998.8|998.5|6252
1696839600000|2023-10-09 08:20:00|1000.2|999.9|998.7|998.4|1000.2|999.9|998.3|998.2|6601
1696839900000|2023-10-09 08:25:00|998.8|998.5|997.1|996.8|999.6|999.3|997.1|996.8|39562
1696840200000|2023-10-09 08:30:00|997.2|996.9|998.4|998.1|999.2|998.8|996.9|996.6|12503
1696840500000|2023-10-09 08:35:00|998.3|998|1000.4|1000|1000.6|1000.4|998.3|998|3474
1696840800000|2023-10-09 08:40:00|1000.2|999.9|999.1|998.8|1000.4|1000|998.9|998.6|9210
1696841100000|2023-10-09 08:45:00|999.2|998.9|999.7|999.4|1000.8|1000.4|999|998.7|20707
1696841400000|2023-10-09 08:50:00|999.6|999.5|1001.6|1001.2|1001.6|1001.4|999.6|999.3|13606
1696841700000|2023-10-09 08:55:00|1001.8|1001.4|1003.4|1003|1003.6|1003.2|1001.6|1001.2|20336
1696842000000|2023-10-09 09:00:00|1003.6|1003.2|1002.8|1002.4|1003.8|1003.4|1002.6|1002.2|13808
1696842300000|2023-10-09 09:05:00|1002.6|1002.6|1003|1002.6|1004.2|1004|1002.6|1002.6|6332
1696842600000|2023-10-09 09:10:00|1003.2|1002.8|1002.4|1002|1003.2|1002.8|1001|1000.8|7826
1696842900000|2023-10-09 09:15:00|1002.6|1002.2|1003.2|1002.8|1003.6|1003.2|1002|1001.6|6802
1696843200000|2023-10-09 09:20:00|1003.4|1003|1004.2|1003.8|1004.2|1004|1002.6|1002.2|15013
1696843500000|2023-10-09 09:25:00|1004|1003.6|1003.4|1003.2|1004.8|1004.4|1003.4|1003.2|14553
1696843800000|2023-10-09 09:30:00|1003.6|1003.4|1001.8|1001.6|1003.6|1003.4|1001.4|1000.8|32241
1696844100000|2023-10-09 09:35:00|1001.6|1001.4|1000.6|1000.2|1002.2|1001.8|1000.6|1000|5672
1696844400000|2023-10-09 09:40:00|1000.4|1000|1001.2|1000.8|1001.4|1001.2|1000.2|1000|5777
1696844700000|2023-10-09 09:45:00|1001.4|1001|999.4|999.1|1001.6|1001.4|999.4|999.1|17994
1696845000000|2023-10-09 09:50:00|999.3|998.9|999.8|999.5|999.9|999.6|999.1|998.7|32341
1696845300000|2023-10-09 09:55:00|999.9|999.6|999.4|999|1000.6|1000.2|999.1|998.8|8739
1696845600000|2023-10-09 10:00:00|999.3|999.1|999.4|999.2|999.8|999.5|999.3|998.9|1506
1696845900000|2023-10-09 10:05:00|999.3|999.1|999.5|999.2|1000.4|1000|999.3|999.1|4988
1696846200000|2023-10-09 10:10:00|999.4|999.1|997.8|997.5|999.5|999.2|997.7|997.4|28037
1696846500000|2023-10-09 10:15:00|997.7|997.6|996.8|996.6|998.3|998.2|996.8|996.5|9798
1696846800000|2023-10-09 10:20:00|996.9|996.5|997.3|997|998|997.7|996.3|996.1|21902
1696847100000|2023-10-09 10:25:00|997.2|997.1|997.5|997.2|997.7|997.4|997|996.7|4917
1696847400000|2023-10-09 10:30:00|997.6|997.3|997.3|997|998.8|998.5|997.3|996.9|7247
1696847700000|2023-10-09 10:35:00|997.2|996.9|997.9|997.7|998.5|998.2|997|996.8|3293
1696848000000|2023-10-09 10:40:00|998.2|997.6|997|996.9|998.3|998|996.6|996.3|9949
1696848300000|2023-10-09 10:45:00|997.1|996.7|997.7|997.4|997.8|997.5|996.9|996.6|9203
1696848600000|2023-10-09 10:50:00|997.6|997.3|997.4|997.1|998.2|997.9|997.1|996.8|2059
1696848900000|2023-10-09 10:55:00|997.3|997|996.8|996.5|997.5|997.2|996.5|996.3|2756
1696849200000|2023-10-09 11:00:00|997.4|997.1|996.7|996.4|997.5|997.3|996.4|996.2|3802
1696849500000|2023-10-09 11:05:00|996.6|996.5|996.3|996|996.8|996.6|996|995.7|16627
1696849800000|2023-10-09 11:10:00|996.2|996.1|997.2|997|997.7|997.5|996.2|996|6856
1696850100000|2023-10-09 11:15:00|997.1|996.9|996.6|996.3|997.6|997.3|996.2|996|10794
1696850400000|2023-10-09 11:20:00|996.5|996.2|996.6|996.4|996.9|996.7|996|995.8|15671
1696850700000|2023-10-09 11:25:00|996.7|996.3|996.6|996.3|997|996.7|996.2|995.9|15308
1696851000000|2023-10-09 11:30:00|996.5|996.2|995.8|995.5|996.6|996.4|995.7|995.4|2189
1696851300000|2023-10-09 11:35:00|995.7|995.4|995.8|995.5|996|995.8|995.5|995.2|3067
1696851600000|2023-10-09 11:40:00|995.9|995.6|995.1|994.8|996.2|996|994.9|994.8|13812
1696851900000|2023-10-09 11:45:00|995|994.6|994.7|994.4|995.1|994.8|994.5|994.2|7196
1696852200000|2023-10-09 11:50:00|994.6|994.5|994.9|994.6|995.5|995.2|994.6|994.4|30463
1696852500000|2023-10-09 11:55:00|994.8|994.5|994.4|994.2|995.2|994.9|994.3|994.1|16312
1696852800000|2023-10-09 12:00:00|994.3|994.3|994.3|994.1|994.8|994.6|994.1|994|27804
1696853100000|2023-10-09 12:05:00|994.6|994|995.3|995.2|995.8|995.5|994.4|994|18110
1696853400000|2023-10-09 12:10:00|995.2|994.9|996|995.7|996.3|996|995.1|994.8|8929
1696853700000|2023-10-09 12:15:00|996.3|995.8|997|996.8|997.6|997.4|996.3|995.8|19112
1696854000000|2023-10-09 12:20:00|996.9|996.7|995.6|995.4|997.5|997.2|995.6|995.4|27519
1696854300000|2023-10-09 12:25:00|995.5|995.3|996.7|996.4|996.9|996.6|995.5|995.3|14370
1696854600000|2023-10-09 12:30:00|996.6|996.3|995.2|994.9|996.6|996.3|994.7|994.4|22805
1696854900000|2023-10-09 12:35:00|995.3|995|994.7|994.4|995.7|995.4|994.7|994.4|4864
1696855200000|2023-10-09 12:40:00|994.8|994.5|993.2|992.9|995|994.8|992.6|992.3|13108
1696855500000|2023-10-09 12:45:00|993.1|992.8|992.7|992.5|993.6|993.3|992.7|992.4|9629
1696855800000|2023-10-09 12:50:00|992.9|992.6|992.7|992.4|993.5|993.2|992.5|992.2|23920
1696856100000|2023-10-09 12:55:00|992.6|992.2|991.8|991.5|992.7|992.3|991.5|991.2|31759
1696856400000|2023-10-09 13:00:00|991.7|991.3|991.1|990.9|992.8|992.5|990.6|990.3|16763
1696856700000|2023-10-09 13:05:00|991|990.7|990.9|990.7|991.5|991.3|990.2|990|12471
1696857000000|2023-10-09 13:10:00|991|990.6|990.7|990.4|991.4|991.1|990.3|990|10189
1696857300000|2023-10-09 13:15:00|990.6|990.3|991|990.7|991.3|991|990.2|990|7816
1696857600000|2023-10-09 13:20:00|990.9|990.8|991.8|991.4|991.8|991.5|989.7|989.3|15691
1696857900000|2023-10-09 13:25:00|991.7|991.5|992.1|991.8|993|992.7|991.7|991.4|15371
1696858200000|2023-10-09 13:30:00|992|991.7|994.7|994.4|995.1|994.8|991.2|991|35130
1696858500000|2023-10-09 13:35:00|994.6|994.3|996.7|996.3|996.9|996.7|994.1|993.9|20904
1696858800000|2023-10-09 13:40:00|996.6|996.4|995.7|995.3|997.1|996.8|995.1|994.8|28282
1696859100000|2023-10-09 13:45:00|995.6|995.4|993.2|992.9|996.4|996.1|993|992.8|36165
1696859400000|2023-10-09 13:50:00|993.1|992.8|993|992.7|993.5|993.3|992.3|992|30824
1696859700000|2023-10-09 13:55:00|992.9|992.6|994.7|994.3|995|994.8|992.8|992.5|7263
1696860000000|2023-10-09 14:00:00|994.5|994.4|992.2|991.9|994.9|994.6|992|991.8|7379
1696860300000|2023-10-09 14:05:00|992.1|991.8|992.2|992.1|992.6|992.3|991.2|991|35259
1696860600000|2023-10-09 14:10:00|992.5|992.3|992.6|992.4|993|992.8|991.4|991.1|26912
1696860900000|2023-10-09 14:15:00|992.5|992.3|993.4|993.1|994|993.8|992.4|992.2|25173
1696861200000|2023-10-09 14:20:00|993.3|993|993.4|993.2|994|993.8|992.1|992|20740
1696861500000|2023-10-09 14:25:00|993.3|993.1|992.7|992.4|993.6|993.4|992.3|992.1|26046
1696861800000|2023-10-09 14:30:00|992.6|992.5|992.2|991.9|993.4|993.2|992.2|991.9|18598
1696862100000|2023-10-09 14:35:00|992.3|992|993.8|993.5|994.5|994.2|992.2|992|11790
1696862400000|2023-10-09 14:40:00|993.9|993.6|994.5|994.3|994.6|994.4|992.9|992.7|11818
1696862700000|2023-10-09 14:45:00|994.4|994.1|992.8|992.5|994.5|994.2|992.7|992.5|18383
1696863000000|2023-10-09 14:50:00|992.7|992.6|992.3|992|992.9|992.6|991.6|991.4|10704
1696863300000|2023-10-09 14:55:00|992.2|991.9|991.6|991.4|992.3|992|991.3|991.1|17184
1696863600000|2023-10-09 15:00:00|991.5|991.5|992.9|992.6|993|992.8|991.3|991|32215
1696863900000|2023-10-09 15:05:00|992.8|992.7|993.7|993.4|994.4|994.1|992.6|992.4|38597
1696864200000|2023-10-09 15:10:00|993.8|993.5|994.6|994.4|995|994.8|993.5|993.2|33784
1696864500000|2023-10-09 15:15:00|994.5|994.3|994.2|994.1|995.3|995.1|994.1|993.9|46453
1696864800000|2023-10-09 15:20:00|994.3|994|993.6|993.4|994.4|994.2|993.4|993.2|29915
1696865100000|2023-10-09 15:25:00|993.7|993.5|993.4|993.1|994.3|994.1|993.3|993|66347
1696921200000|2023-10-10 07:00:00|1001.2|1000.2|1004|1003.4|1006|1005.4|1001.2|1000.2|54705
1696921500000|2023-10-10 07:05:00|1004.6|1003.8|1009.4|1008.8|1010|1009.4|1004.6|1003.8|42373
1696921800000|2023-10-10 07:10:00|1009.2|1008.2|1008.4|1008|1010.4|1009.8|1008.2|1008|49322
1696922100000|2023-10-10 07:15:00|1009|1008.6|1012.8|1012.4|1013.4|1013|1008.6|1008.4|37705
1696922400000|2023-10-10 07:20:00|1012.6|1012.6|1013|1012.6|1015|1014.8|1012.6|1012.2|27472
1696922700000|2023-10-10 07:25:00|1012.6|1012.2|1013.6|1013.2|1014|1013.6|1010.4|1010|29005
1696923000000|2023-10-10 07:30:00|1013.8|1013.4|1013.6|1013.2|1015.4|1015|1012.6|1012.4|41054
1696923300000|2023-10-10 07:35:00|1013.4|1013|1016|1015.6|1016.6|1016|1013.4|1013|25548
1696923600000|2023-10-10 07:40:00|1015.6|1015.4|1015.6|1015.2|1016.2|1015.8|1015|1014.4|73413
1696923900000|2023-10-10 07:45:00|1015.8|1015.4|1018.6|1018.4|1019|1018.4|1015.8|1015.4|97721
1696924200000|2023-10-10 07:50:00|1018.8|1018.6|1018.6|1018.2|1019.4|1019.2|1017|1016.6|63503
1696924500000|2023-10-10 07:55:00|1018.8|1018.4|1018.6|1018.2|1019.6|1019.2|1018|1017.6|62188
1696924800000|2023-10-10 08:00:00|1019|1018.4|1017.4|1017.2|1019.4|1019|1017|1016.8|37487
1696925100000|2023-10-10 08:05:00|1017.8|1017.4|1016.6|1016.2|1019.4|1019.2|1016.2|1015.8|28496
1696925400000|2023-10-10 08:10:00|1016.4|1016.4|1019.6|1019.2|1020.4|1019.8|1016.4|1016.2|80476
1696925700000|2023-10-10 08:15:00|1020|1019.4|1018.6|1018|1020.4|1020|1017.8|1017.2|46000
1696926000000|2023-10-10 08:20:00|1018.8|1018.2|1021|1020.6|1021.6|1021.2|1018.8|1018.2|40107
1696926300000|2023-10-10 08:25:00|1021.2|1020.8|1020|1019.6|1021.6|1021.2|1019.4|1019|46704
1696926600000|2023-10-10 08:30:00|1019.8|1019.4|1019.6|1019.2|1020.6|1020.2|1019|1018.6|16864
1696926900000|2023-10-10 08:35:00|1019.8|1019.4|1020.4|1020.2|1020.6|1020.2|1019.6|1019.2|37808
1696927200000|2023-10-10 08:40:00|1020.2|1019.8|1020.6|1020|1021.8|1021.4|1019.6|1019.4|46686
1696927500000|2023-10-10 08:45:00|1020.4|1020.2|1021.2|1020.8|1021.8|1021.4|1020.4|1020|36142
1696927800000|2023-10-10 08:50:00|1021.4|1021|1022.6|1022.2|1023.6|1023.2|1021.2|1021|90653
1696928100000|2023-10-10 08:55:00|1023|1022.4|1022.6|1022.2|1023.6|1023.4|1022|1021.6|47466
1696928400000|2023-10-10 09:00:00|1022.4|1022.4|1020.6|1020.2|1022.6|1022.4|1020.6|1020.2|58863
1696928700000|2023-10-10 09:05:00|1020.8|1020.4|1019|1018.6|1021.6|1021.2|1018.6|1018.2|21602
1696929000000|2023-10-10 09:10:00|1018.8|1018.2|1018.8|1018.4|1019.2|1019|1017.6|1017.2|24512
1696929300000|2023-10-10 09:15:00|1018.6|1018.6|1019|1018.6|1019.4|1019.2|1018|1017.6|30138
1696929600000|2023-10-10 09:20:00|1019.2|1018.8|1019|1018.8|1019.8|1019.4|1018.8|1018.4|50454
1696929900000|2023-10-10 09:25:00|1018.8|1018.6|1017.4|1017|1019.4|1019|1017.4|1017|21949
1696930200000|2023-10-10 09:30:00|1017.2|1017.2|1017.4|1017.2|1018|1017.6|1016.8|1016.4|25136
1696930500000|2023-10-10 09:35:00|1017.6|1017|1016.4|1016|1017.6|1017|1015.4|1015.2|31796
1696930800000|2023-10-10 09:40:00|1016.8|1016.2|1016.8|1016.4|1017|1016.6|1016.2|1016|4870
1696931100000|2023-10-10 09:45:00|1016.6|1016.2|1016|1015.6|1016.8|1016.6|1015.6|1015.2|13960
1696931400000|2023-10-10 09:50:00|1015.8|1015.8|1016.6|1016.2|1016.6|1016.4|1015.8|1015.6|11279
1696931700000|2023-10-10 09:55:00|1016.8|1016.4|1016.2|1015.8|1016.8|1016.4|1016|1015.6|11472
1696932000000|2023-10-10 10:00:00|1016|1015.6|1016.4|1016.2|1016.6|1016.2|1016|1015.6|4034
1696932300000|2023-10-10 10:05:00|1016.6|1016|1016.8|1016.4|1017|1016.6|1015.8|1015.6|60112
1696932600000|2023-10-10 10:10:00|1016.6|1016|1016.6|1016.2|1016.8|1016.4|1015.8|1015.6|17667
1696932900000|2023-10-10 10:15:00|1016.4|1016|1017|1016.6|1017|1016.8|1016|1015.8|10525
1696933200000|2023-10-10 10:20:00|1016.8|1016.4|1016.4|1016|1017|1016.6|1016.2|1016|12158
1696933500000|2023-10-10 10:25:00|1016.8|1016.2|1016.8|1016.6|1017|1016.8|1016.4|1016.2|13643
1696933800000|2023-10-10 10:30:00|1017|1016.8|1017.6|1017.2|1017.8|1017.4|1016.8|1016.6|29253
1696934100000|2023-10-10 10:35:00|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1016.6|1016.2|27148
1696934400000|2023-10-10 10:40:00|1017.8|1017.4|1017.2|1016.8|1017.8|1017.4|1016.8|1016.4|38349
1696934700000|2023-10-10 10:45:00|1017|1017|1018|1017.6|1018|1017.6|1017|1017|16915
1696935000000|2023-10-10 10:50:00|1017.8|1017.8|1017.6|1017.2|1018.4|1018|1017.4|1017.2|19440
1696935300000|2023-10-10 10:55:00|1017.8|1017.4|1018.6|1018.4|1018.8|1018.6|1017.2|1017|35011
1696935600000|2023-10-10 11:00:00|1019.2|1018.6|1019.8|1019.4|1019.8|1019.4|1019.2|1018.6|26629
1696935900000|2023-10-10 11:05:00|1019.6|1019.2|1019.8|1019.4|1020.4|1020.2|1019.4|1019.2|52673
1696936200000|2023-10-10 11:10:00|1020|1019.6|1020.4|1020.2|1021|1020.6|1019.4|1019.2|43752
1696936500000|2023-10-10 11:15:00|1020.6|1020|1019.2|1019|1020.6|1020.2|1019.2|1018.8|10892
1696936800000|2023-10-10 11:20:00|1019.4|1019.2|1019.4|1019|1019.8|1019.4|1019.2|1019|14907
1696937100000|2023-10-10 11:25:00|1019.2|1018.8|1018.8|1018.4|1019.2|1018.8|1017.6|1017.4|29222
1696937400000|2023-10-10 11:30:00|1019.2|1018.6|1018.4|1018.2|1019.6|1019.2|1018.4|1018.2|4518
1696937700000|2023-10-10 11:35:00|1018.6|1018|1019|1018.6|1019.4|1019|1018.2|1017.8|9051
1696938000000|2023-10-10 11:40:00|1018.8|1018.4|1018.2|1017.8|1019|1018.6|1017.8|1017.6|5937
1696938300000|2023-10-10 11:45:00|1018|1018|1017|1016.4|1018.6|1018.2|1017|1016.4|18737
1696938600000|2023-10-10 11:50:00|1016.8|1016.6|1015.4|1015|1017|1016.8|1015.4|1015|9881
1696938900000|2023-10-10 11:55:00|1015.2|1015.2|1015.6|1015.2|1016.4|1016.2|1015.2|1015.2|9929
1696939200000|2023-10-10 12:00:00|1015.4|1015.4|1016|1015.6|1016.4|1016.2|1015|1014.6|4213
1696939500000|2023-10-10 12:05:00|1015.8|1015.8|1016.2|1015.8|1016.8|1016.4|1015.8|1015.4|14576
1696939800000|2023-10-10 12:10:00|1016|1015.6|1017.2|1016.8|1017.6|1017.2|1016|1015.6|19696
1696940100000|2023-10-10 12:15:00|1017|1016.2|1017|1016.6|1017|1016.6|1014.2|1013.8|43310
1696940400000|2023-10-10 12:20:00|1017.4|1016.8|1018.6|1018.2|1018.6|1018.2|1017.4|1016.8|7363
1696940700000|2023-10-10 12:25:00|1018.8|1018.4|1018.4|1018|1019|1018.8|1018|1017.6|16602
1696941000000|2023-10-10 12:30:00|1018.6|1018.2|1018.2|1017.8|1018.8|1018.4|1017.8|1017.4|12559
1696941300000|2023-10-10 12:35:00|1018|1017.6|1017.4|1017.2|1018.2|1017.8|1017.2|1016.8|6389
1696941600000|2023-10-10 12:40:00|1017.2|1017|1017.2|1016.6|1018|1017.6|1016.8|1016.6|16064
1696941900000|2023-10-10 12:45:00|1017|1016.8|1017|1016.6|1017.2|1016.8|1016|1015.6|7617
1696942200000|2023-10-10 12:50:00|1016.8|1016.4|1017|1016.6|1017|1016.6|1016.2|1015.8|14191
1696942500000|2023-10-10 12:55:00|1016.8|1016.4|1016.8|1016.4|1017.2|1016.8|1016.4|1016|7823
1696942800000|2023-10-10 13:00:00|1016.6|1016.2|1017.8|1017.6|1018.4|1018|1016.4|1016.2|25477
1696943100000|2023-10-10 13:05:00|1018|1017.4|1018.6|1018.4|1018.6|1018.4|1017.6|1017.2|13939
1696943400000|2023-10-10 13:10:00|1018.8|1018.2|1018.4|1018.2|1018.8|1018.2|1018|1017.8|13504
1696943700000|2023-10-10 13:15:00|1018.6|1018|1019.2|1018.8|1019.6|1019.2|1018.6|1018|30638
1696944000000|2023-10-10 13:20:00|1019.4|1019|1018.2|1017.8|1019.6|1019.2|1018.2|1017.8|32392
1696944300000|2023-10-10 13:25:00|1018.4|1018|1020.2|1019.8|1020.6|1020.2|1018.2|1018|21317
1696944600000|2023-10-10 13:30:00|1020.4|1020|1022.6|1022.2|1023|1022.8|1020.4|1020|45599
1696944900000|2023-10-10 13:35:00|1022.4|1022|1023|1022.6|1023|1022.6|1020.8|1020.4|43053
1696945200000|2023-10-10 13:40:00|1022.8|1022.4|1022|1021.6|1023.2|1023|1021.2|1020.8|51827
1696945500000|2023-10-10 13:45:00|1021.8|1021.4|1023.4|1023.2|1023.6|1023.4|1021.2|1021|18751
1696945800000|2023-10-10 13:50:00|1023.6|1023.4|1023|1022.6|1023.8|1023.6|1022.4|1022|16238
1696946100000|2023-10-10 13:55:00|1022.8|1022.4|1022.2|1021.8|1022.8|1022.4|1021.6|1021.2|22831
1696946400000|2023-10-10 14:00:00|1022|1021.6|1019.8|1019.4|1022.2|1021.8|1019.8|1019.4|38336
1696946700000|2023-10-10 14:05:00|1020|1019.6|1022|1021.6|1022|1021.8|1020|1019.6|53165
1696947000000|2023-10-10 14:10:00|1022.2|1021.8|1023.6|1023.2|1023.6|1023.2|1022.2|1021.8|30351
1696947300000|2023-10-10 14:15:00|1023.4|1023|1023.2|1022.8|1023.6|1023.4|1022.6|1022.2|31794
1696947600000|2023-10-10 14:20:00|1023.4|1023|1024|1023.6|1024.2|1024|1023.2|1022.8|48010
1696947900000|2023-10-10 14:25:00|1024.2|1023.8|1023.4|1023|1024.4|1024.2|1023.2|1023|30954
1696948200000|2023-10-10 14:30:00|1023.6|1023.2|1023.8|1023.4|1024|1023.8|1022.8|1022.6|53085
1696948500000|2023-10-10 14:35:00|1024|1023.6|1022.4|1022.2|1024.4|1024|1022.4|1022.2|30277
1696948800000|2023-10-10 14:40:00|1022.6|1022|1021.8|1021.4|1022.8|1022.4|1021.6|1021.2|36071
1696949100000|2023-10-10 14:45:00|1021.6|1021.2|1020.8|1020.4|1021.6|1021.4|1020.4|1020.2|14526
1696949400000|2023-10-10 14:50:00|1020.6|1020.2|1021.4|1021|1022.8|1022.4|1020.6|1020.2|24283
1696949700000|2023-10-10 14:55:00|1021.2|1021.2|1021.6|1021.2|1021.6|1021.2|1021|1020.6|31954
1696950000000|2023-10-10 15:00:00|1021.4|1021.4|1022|1021.6|1022.4|1022|1021.4|1021.2|34171
1696950300000|2023-10-10 15:05:00|1021.8|1021.8|1022.4|1022|1023|1022.6|1021.8|1021.4|50676
1696950600000|2023-10-10 15:10:00|1022.2|1022.2|1023.2|1022.8|1023.2|1022.8|1022.2|1022|51334
1696950900000|2023-10-10 15:15:00|1023.4|1023|1024|1023.6|1024|1023.8|1023.2|1022.8|51040
1696951200000|2023-10-10 15:20:00|1023.8|1023.8|1023|1022.8|1024|1023.8|1023|1022.8|81889
1696951500000|2023-10-10 15:25:00|1022.8|1022.6|1023.2|1022.6|1023.2|1022.8|1022.4|1022|123007
1697007600000|2023-10-11 07:00:00|1019.8|1017.6|1018.2|1017.4|1019.8|1018.2|1017.4|1016.4|26823
1697007900000|2023-10-11 07:05:00|1018|1017.2|1021.4|1020.6|1021.8|1021.4|1017.8|1017.2|56938
1697008200000|2023-10-11 07:10:00|1021.6|1020.8|1020.6|1020.2|1021.8|1021.2|1019.6|1019.2|14729
1697008500000|2023-10-11 07:15:00|1020.8|1020.4|1018|1017.6|1022|1021.6|1016.8|1016.4|25049
1697008800000|2023-10-11 07:20:00|1017.8|1017.2|1018.2|1017.6|1018.4|1018|1016.6|1016.2|28784
1697009100000|2023-10-11 07:25:00|1018|1017.8|1019.4|1018.8|1019.4|1018.8|1017|1016.8|12837
1697009400000|2023-10-11 07:30:00|1019.2|1019|1020.6|1020.2|1022.8|1022.2|1019|1018.6|55274
1697009700000|2023-10-11 07:35:00|1020.4|1020|1020|1019.6|1020.4|1020.2|1019.2|1018.8|17333
1697010000000|2023-10-11 07:40:00|1020.2|1019.8|1021.6|1021.4|1022|1021.6|1020|1019.6|41434
1697010300000|2023-10-11 07:45:00|1021.4|1021.2|1020|1019.6|1021.6|1021.2|1019|1018.8|39577
1697010600000|2023-10-11 07:50:00|1019.8|1019.4|1018.8|1018.6|1020.4|1020|1018.8|1018.6|20603
1697010900000|2023-10-11 07:55:00|1018.6|1018.2|1018.6|1018.2|1019|1018.8|1016.8|1016.2|23718
1697011200000|2023-10-11 08:00:00|1018.8|1018.4|1019.2|1018.8|1019.2|1018.8|1017.8|1017.4|21948
1697011500000|2023-10-11 08:05:00|1019.4|1019|1017|1016.8|1019.6|1019.2|1016.8|1016.4|19559
1697011800000|2023-10-11 08:10:00|1017.2|1016.6|1017.6|1017.2|1017.8|1017.4|1016.6|1016.4|16724
1697012100000|2023-10-11 08:15:00|1017.4|1017|1015.4|1015|1017.4|1017|1015.4|1015|35951
1697012400000|2023-10-11 08:20:00|1015.6|1015.2|1014.8|1014.4|1017.2|1016.8|1014.6|1014.2|27627
1697012700000|2023-10-11 08:25:00|1014.6|1014.2|1013.8|1013.4|1015|1014.6|1013|1012.4|33176
1697013000000|2023-10-11 08:30:00|1013.6|1013.6|1014.2|1013.6|1014.4|1014.2|1012.8|1012.6|25510
1697013300000|2023-10-11 08:35:00|1014|1013.4|1015|1014.8|1015.2|1014.8|1013.2|1013|16676
1697013600000|2023-10-11 08:40:00|1015.2|1015|1014.6|1014.2|1015.8|1015.4|1014.4|1014|14779
1697013900000|2023-10-11 08:45:00|1014.4|1014|1014.8|1014.4|1015.4|1015.2|1014|1013.6|15947
1697014200000|2023-10-11 08:50:00|1015|1014.6|1015.2|1014.8|1016.2|1015.8|1014.8|1014.4|13120
1697014500000|2023-10-11 08:55:00|1015|1015|1012.6|1012.4|1015|1015|1012.6|1012.4|31231
1697014800000|2023-10-11 09:00:00|1012.8|1012.6|1014|1013.6|1014.4|1014.2|1012.4|1012|61041
1697015100000|2023-10-11 09:05:00|1014.2|1013.4|1013.2|1012.8|1014.4|1014.2|1012.8|1012.4|26626
1697015400000|2023-10-11 09:10:00|1013|1012.6|1014.6|1014.4|1015.4|1015|1012.4|1012|23089
1697015700000|2023-10-11 09:15:00|1014.8|1014.2|1015.2|1014.8|1015.2|1014.8|1013.8|1013.4|7474
1697016000000|2023-10-11 09:20:00|1015|1014.6|1016.4|1016|1016.4|1016|1015|1014.6|17463
1697016300000|2023-10-11 09:25:00|1016.2|1016.2|1014.4|1014|1016.6|1016.4|1014.4|1014|14178
1697016600000|2023-10-11 09:30:00|1014.2|1014.2|1015.6|1015.2|1015.8|1015.6|1014.2|1014|22617
1697016900000|2023-10-11 09:35:00|1015.4|1015|1015.2|1014.8|1016|1015.6|1015|1014.6|13959
1697017200000|2023-10-11 09:40:00|1015.4|1015|1015|1014.6|1015.8|1015.4|1014.8|1014.4|5130
1697017500000|2023-10-11 09:45:00|1015.2|1014.8|1014|1013.6|1015.6|1015.2|1013.8|1013.6|13723
1697017800000|2023-10-11 09:50:00|1013.8|1013.8|1014|1013.6|1014.6|1014.2|1013.6|1013.4|16669
1697018100000|2023-10-11 09:55:00|1013.8|1013.8|1012.6|1012.2|1014.4|1014|1012.4|1012|11316
1697018400000|2023-10-11 10:00:00|1012.8|1012.4|1012.6|1012.4|1013.4|1013|1012.4|1012|9844
1697018700000|2023-10-11 10:05:00|1012.8|1012.6|1011.4|1011|1013.6|1013.2|1011.4|1011|18841
1697019000000|2023-10-11 10:10:00|1011.2|1011.2|1010.8|1010.4|1011.8|1011.6|1010.4|1010.2|45212
1697019300000|2023-10-11 10:15:00|1011|1010.6|1012|1011.6|1012.6|1012.2|1010.4|1010|32271
1697019600000|2023-10-11 10:20:00|1011.8|1011|1011.6|1011.2|1012|1011.6|1010.2|1010|18617
1697019900000|2023-10-11 10:25:00|1011.4|1011|1012.4|1012|1012.6|1012.2|1011.4|1011|45908
1697020200000|2023-10-11 10:30:00|1012.2|1012.2|1011.2|1010.8|1012.4|1012.2|1010.4|1010.2|21255
1697020500000|2023-10-11 10:35:00|1011|1010.6|1010.4|1010|1011.4|1011|1010.2|1009.8|32803
1697020800000|2023-10-11 10:40:00|1010.2|1010.2|1010.6|1010.4|1011.4|1011|1010.2|1010|32503
1697021100000|2023-10-11 10:45:00|1010.4|1010.2|1011.2|1010.8|1011.2|1010.8|1010.4|1010.2|16743
1697021400000|2023-10-11 10:50:00|1011|1010.6|1011.6|1011.2|1011.6|1011.2|1010.2|1010|10936
1697021700000|2023-10-11 10:55:00|1011.4|1011|1011.4|1011|1012.8|1012.4|1011.2|1011|37787
1697022000000|2023-10-11 11:00:00|1011.2|1011.2|1010.8|1010.4|1011.2|1011.2|1010.2|1009.8|11435
1697022300000|2023-10-11 11:05:00|1010.6|1010.2|1011.6|1011.2|1011.6|1011.2|1010.2|1010|15856
1697022600000|2023-10-11 11:10:00|1011.4|1011.4|1010.8|1010.6|1011.6|1011.4|1010.8|1010.4|10698
1697022900000|2023-10-11 11:15:00|1011|1010.4|1011.6|1011.2|1012.4|1012|1010.8|1010.4|13384
1697023200000|2023-10-11 11:20:00|1011.4|1011|1011.6|1011.2|1011.6|1011.2|1010.6|1010.2|12370
1697023500000|2023-10-11 11:25:00|1011.4|1011.4|1012.4|1012|1012.4|1012|1011.2|1011|10015
1697023800000|2023-10-11 11:30:00|1012.6|1012.2|1012.6|1012.4|1013|1012.6|1011.8|1011.4|29788
1697024100000|2023-10-11 11:35:00|1012.8|1012.2|1013.8|1013.4|1014.4|1014|1012.6|1012.2|38553
1697024400000|2023-10-11 11:40:00|1013.6|1013.6|1013|1012.6|1014|1013.6|1013|1012.4|12041
1697024700000|2023-10-11 11:45:00|1012.6|1012.4|1012.2|1011.8|1012.8|1012.6|1012|1011.6|5662
1697025000000|2023-10-11 11:50:00|1012.4|1012|1013.2|1013|1013.6|1013.2|1012.2|1011.8|14317
1697025300000|2023-10-11 11:55:00|1013.4|1012.8|1013.6|1013.2|1014|1013.8|1013|1012.6|62459
1697025600000|2023-10-11 12:00:00|1013.8|1013.4|1014.6|1014.2|1014.6|1014.2|1013.4|1012.8|13428
1697025900000|2023-10-11 12:05:00|1014.4|1014|1015.2|1014.8|1015.4|1015.2|1014|1013.6|21390
1697026200000|2023-10-11 12:10:00|1015|1014.6|1015.6|1015.2|1016|1015.8|1015|1014.6|42834
1697026500000|2023-10-11 12:15:00|1015.4|1014.8|1015.4|1015|1015.8|1015.6|1015.2|1014.6|8996
1697026800000|2023-10-11 12:20:00|1015.2|1014.8|1014.6|1014.4|1015.8|1015.6|1014.6|1014.2|16780
1697027100000|2023-10-11 12:25:00|1014.8|1014.2|1014.4|1014|1015.2|1014.8|1013.4|1013|20366
1697027400000|2023-10-11 12:30:00|1015|1014.4|1013.6|1013.2|1015|1014.4|1011.2|1009.8|25949
1697027700000|2023-10-11 12:35:00|1013.4|1013|1013.6|1013.2|1014.6|1014.2|1013.4|1013|13476
1697028000000|2023-10-11 12:40:00|1013.4|1013|1012.4|1012|1013.6|1013.2|1012.2|1012|7288
1697028300000|2023-10-11 12:45:00|1012.2|1011.8|1012|1011.8|1012.6|1012.2|1011.8|1011.4|14087
1697028600000|2023-10-11 12:50:00|1011.8|1011.6|1012|1011.8|1012.8|1012.4|1011.8|1011.6|24229
1697028900000|2023-10-11 12:55:00|1011.8|1011.6|1013.4|1013|1013.6|1013.4|1011.8|1011.6|19412
1697029200000|2023-10-11 13:00:00|1013.2|1012.8|1014.2|1014|1014.4|1014|1012.2|1011.8|19496
1697029500000|2023-10-11 13:05:00|1014|1013.8|1014|1013.6|1014.2|1014|1013|1012.8|15010
1697029800000|2023-10-11 13:10:00|1014.2|1013.8|1014.4|1014|1015.4|1015.2|1014.2|1013.6|20734
1697030100000|2023-10-11 13:15:00|1014.8|1014.2|1015.6|1015.2|1016|1015.6|1014.6|1014|21766
1697030400000|2023-10-11 13:20:00|1015.4|1015.4|1015|1014.8|1016|1015.6|1015|1014.6|24663
1697030700000|2023-10-11 13:25:00|1014.8|1014.6|1015.8|1015.4|1015.8|1015.4|1014.8|1014.4|12053
1697031000000|2023-10-11 13:30:00|1015.6|1015.6|1017.4|1017|1017.6|1017.2|1015|1014.8|34417
1697031300000|2023-10-11 13:35:00|1017.2|1016.6|1018.4|1018|1018.8|1018.4|1015.6|1015.2|33197
1697031600000|2023-10-11 13:40:00|1018.6|1018.2|1021.4|1021|1021.4|1021.2|1018.6|1018|52681
1697031900000|2023-10-11 13:45:00|1021.2|1020.8|1020|1019.6|1021.4|1020.8|1019.2|1018.8|41245
1697032200000|2023-10-11 13:50:00|1020.2|1019.8|1017.8|1017.4|1020.4|1020.2|1017.2|1017|17674
1697032500000|2023-10-11 13:55:00|1018|1017.6|1017.8|1017.6|1019|1018.6|1017.2|1017|36273
1697032800000|2023-10-11 14:00:00|1018|1017.8|1019|1018.6|1019.2|1018.8|1017.2|1017|33875
1697033100000|2023-10-11 14:05:00|1018.8|1018.4|1018.4|1018.2|1020|1019.6|1018.2|1018|22619
1697033400000|2023-10-11 14:10:00|1018.6|1018|1016.4|1016|1018.6|1018.2|1016.2|1015.6|20276
1697033700000|2023-10-11 14:15:00|1016.2|1015.8|1017|1016.6|1017.2|1016.8|1015.8|1015.4|17038
1697034000000|2023-10-11 14:20:00|1016.8|1016.4|1016.2|1016|1017.4|1017|1016.2|1015.8|24159
1697034300000|2023-10-11 14:25:00|1016.4|1016.2|1017.2|1016.8|1017.6|1017.2|1015.4|1015|21294
1697034600000|2023-10-11 14:30:00|1017.4|1017|1016.2|1015.8|1017.8|1017.4|1016|1015.6|37251
1697034900000|2023-10-11 14:35:00|1016|1015.6|1016.4|1016|1016.6|1016.2|1014.8|1014.6|20233
1697035200000|2023-10-11 14:40:00|1016.2|1015.8|1017|1016.6|1017|1016.6|1015.4|1015|25417
1697035500000|2023-10-11 14:45:00|1016.8|1016.8|1016.2|1016|1017|1016.8|1015.8|1015.6|17317
1697035800000|2023-10-11 14:50:00|1016.4|1016.2|1016.4|1016.2|1017.2|1017|1016.2|1016|20326
1697036100000|2023-10-11 14:55:00|1016.6|1016|1016.6|1016.2|1016.8|1016.4|1016|1015.8|19379
1697036400000|2023-10-11 15:00:00|1016.4|1016.4|1017|1016.6|1017.6|1017.4|1016.4|1016.2|29651
1697036700000|2023-10-11 15:05:00|1016.8|1016.8|1017.6|1017.4|1018|1017.8|1016.8|1016.6|29106
1697037000000|2023-10-11 15:10:00|1017.4|1017.2|1015.4|1015|1017.4|1017.2|1015.2|1015|40271
1697037300000|2023-10-11 15:15:00|1015.6|1015.2|1014|1013.6|1015.6|1015.4|1013.4|1013|131375
1697037600000|2023-10-11 15:20:00|1013.8|1013.4|1015.2|1014.8|1015.2|1014.8|1013.6|1013.2|44648
1697037900000|2023-10-11 15:25:00|1015|1014.6|1014.6|1014.2|1015.6|1015.4|1014.6|1014.2|37722
1697094000000|2023-10-12 07:00:00|1025.8|1025|1021.8|1021|1027.8|1026.8|1021|1020.2|32597
1697094300000|2023-10-12 07:05:00|1021.6|1020.8|1022.4|1021.8|1022.8|1022.2|1020.6|1020|27073
1697094600000|2023-10-12 07:10:00|1022.6|1022|1019|1018.6|1023|1022.4|1018.8|1018.6|41054
1697094900000|2023-10-12 07:15:00|1018.8|1018.4|1017.2|1016.8|1019|1018.6|1016.6|1016.2|21906
1697095200000|2023-10-12 07:20:00|1017|1016.6|1019.8|1019.4|1020.6|1020.2|1016.8|1016.4|21203
1697095500000|2023-10-12 07:25:00|1019.6|1019|1017.8|1017.4|1020.4|1019.8|1017.6|1017.4|13646
1697095800000|2023-10-12 07:30:00|1018|1017.6|1018|1017.8|1019.4|1019|1017.4|1017|28182
1697096100000|2023-10-12 07:35:00|1017.8|1017.6|1017.2|1016.8|1018.2|1017.8|1015.8|1015.4|48643
1697096400000|2023-10-12 07:40:00|1016.8|1016.4|1015|1014.6|1019.2|1018.8|1014.8|1014.2|37116
1697096700000|2023-10-12 07:45:00|1014.8|1014.4|1013|1012.6|1016.2|1015.6|1012.6|1012.2|39748
1697097000000|2023-10-12 07:50:00|1012.8|1012.8|1013.2|1012.8|1013.6|1013|1011.8|1011.4|19566
1697097300000|2023-10-12 07:55:00|1013|1012.4|1013.6|1013.2|1014.2|1013.8|1012.8|1012.4|7894
1697097600000|2023-10-12 08:00:00|1013.4|1013|1012.2|1011.8|1014.2|1013.8|1011.2|1011|29243
1697097900000|2023-10-12 08:05:00|1011.8|1011.2|1012.4|1012|1012.6|1012|1010.4|1010|32489
1697098200000|2023-10-12 08:10:00|1012.2|1012.2|1011.8|1011.4|1012.6|1012.2|1011.2|1010.8|35772
1697098500000|2023-10-12 08:15:00|1012.6|1011.6|1012.8|1012.4|1013.2|1013|1012|1011.4|11225
1697098800000|2023-10-12 08:20:00|1012.6|1012.2|1012.6|1012.2|1013.8|1013.2|1012.4|1012|36952
1697099100000|2023-10-12 08:25:00|1012.8|1012.4|1012.2|1011.8|1013.2|1012.8|1011.8|1011.4|28124
1697099400000|2023-10-12 08:30:00|1012.4|1012|1012.6|1012.4|1012.8|1012.4|1011.8|1011.4|16223
1697099700000|2023-10-12 08:35:00|1012.4|1012.2|1013.2|1012.8|1013.8|1013.6|1012.4|1012|19804
1697100000000|2023-10-12 08:40:00|1013.6|1013|1013.4|1013|1014.8|1014.4|1013.2|1012.8|6931
1697100300000|2023-10-12 08:45:00|1013.6|1012.8|1012.4|1012.2|1013.8|1013.4|1011.8|1011.6|10264
1697100600000|2023-10-12 08:50:00|1012.6|1012|1012|1011.6|1013.2|1012.8|1011.4|1011|36889
1697100900000|2023-10-12 08:55:00|1011.8|1011.4|1011.8|1011.4|1012.2|1012|1011.2|1010.8|15169
1697101200000|2023-10-12 09:00:00|1012.2|1011.2|1011.8|1011.6|1012.4|1012|1011.6|1011.2|15896
1697101500000|2023-10-12 09:05:00|1012|1011.8|1012.6|1012.2|1013.8|1013.4|1012|1011.8|19026
1697101800000|2023-10-12 09:10:00|1012.8|1012.4|1012.6|1012.2|1013.2|1012.8|1011.8|1011.4|22120
1697102100000|2023-10-12 09:15:00|1013|1012.4|1013.6|1013.2|1013.8|1013.4|1012.8|1012.4|3267
1697102400000|2023-10-12 09:20:00|1013.4|1013|1013.6|1013.2|1013.8|1013.4|1012.8|1012.4|16831
1697102700000|2023-10-12 09:25:00|1013.4|1013|1013.6|1013.2|1014|1013.6|1013.2|1013|7799
1697103000000|2023-10-12 09:30:00|1013.4|1013|1012.6|1012.2|1013.6|1013.2|1012.4|1012|9417
1697103300000|2023-10-12 09:35:00|1012.4|1012|1011.8|1011.4|1013.2|1012.8|1011.4|1011|11508
1697103600000|2023-10-12 09:40:00|1011.6|1011.2|1011.4|1011|1011.6|1011.2|1011|1010.6|26115
1697103900000|2023-10-12 09:45:00|1011.2|1010.6|1011|1010.6|1011.2|1010.8|1010.6|1010.2|9035
1697104200000|2023-10-12 09:50:00|1010.8|1010.4|1010.2|1009.8|1011|1010.6|1009.6|1009.4|25651
1697104500000|2023-10-12 09:55:00|1010.4|1010|1010.4|1010|1011.2|1010.8|1010|1009.6|8401
1697104800000|2023-10-12 10:00:00|1010.2|1010.2|1011|1010.6|1011|1010.6|1009.8|1009.6|18148
1697105100000|2023-10-12 10:05:00|1011.2|1010.8|1010.8|1010.4|1011.8|1011.4|1010.4|1010.2|21401
1697105400000|2023-10-12 10:10:00|1010.6|1010.6|1012.8|1012.4|1012.8|1012.4|1010.6|1010.2|15946
1697105700000|2023-10-12 10:15:00|1012.6|1012.2|1013|1012.6|1013.4|1013|1012.4|1012|13543
1697106000000|2023-10-12 10:20:00|1012.8|1012.4|1012.6|1012.2|1013|1012.6|1012.2|1011.8|5384
1697106300000|2023-10-12 10:25:00|1012.4|1012|1012.2|1011.8|1012.6|1012.4|1012|1011.6|9319
1697106600000|2023-10-12 10:30:00|1012|1011.6|1013.2|1012.8|1013.2|1013|1012|1011.6|11064
1697106900000|2023-10-12 10:35:00|1013.6|1013|1013.4|1013|1013.8|1013.4|1013|1012.6|7761
1697107200000|2023-10-12 10:40:00|1013.6|1013.2|1013.4|1013.2|1013.8|1013.4|1013.4|1013|655
1697107500000|2023-10-12 10:45:00|1013.6|1013|1013.8|1013.4|1014|1013.6|1013|1012.8|10184
1697107800000|2023-10-12 10:50:00|1014|1013.6|1014.2|1014|1014.6|1014.2|1013.8|1013.4|16829
1697108100000|2023-10-12 10:55:00|1014.4|1013.8|1015|1014.6|1015|1014.8|1014.4|1013.8|12798
1697108400000|2023-10-12 11:00:00|1020.4|1014.8|1014.8|1014.4|1020.4|1014.8|1014|1010.6|13685
1697108700000|2023-10-12 11:05:00|1014.6|1014.2|1014.2|1014|1014.8|1014.4|1014.2|1014|11899
1697109000000|2023-10-12 11:10:00|1014.4|1013.8|1014.4|1014|1014.6|1014.2|1013.8|1013.4|25828
1697109300000|2023-10-12 11:15:00|1014.2|1014.2|1013.8|1013.4|1014.4|1014.2|1013.4|1013|4165
1697109600000|2023-10-12 11:20:00|1013.6|1014.4|1014.8|1014.6|1015.6|1015.2|1013.6|1014|32561
1697109900000|2023-10-12 11:25:00|1015|1014.4|1013.8|1013.4|1015|1014.6|1013.8|1013.4|9299
1697110200000|2023-10-12 11:30:00|1014|1013.6|1011.8|1011.4|1014|1013.6|1011.6|1011.4|25308
1697110500000|2023-10-12 11:35:00|1011.6|1011.2|1012.2|1011.8|1012.8|1012.6|1011.4|1011|11594
1697110800000|2023-10-12 11:40:00|1012|1012|1011.4|1011.2|1012.4|1012|1010.8|1010.4|15078
1697111100000|2023-10-12 11:45:00|1011.8|1011.4|1012|1011.6|1012.6|1012.2|1011.4|1011|7467
1697111400000|2023-10-12 11:50:00|1011.8|1011.8|1011.8|1011.4|1012|1011.8|1011|1010.6|10300
1697111700000|2023-10-12 11:55:00|1012|1011.6|1012.2|1011.8|1012.8|1012.4|1012|1011.4|6021
1697112000000|2023-10-12 12:00:00|1012|1012|1010.6|1010.2|1012.2|1012|1010|1009.8|19054
1697112300000|2023-10-12 12:05:00|1010.8|1010.4|1011.6|1011.2|1011.6|1011.4|1010.6|1010.2|20411
1697112600000|2023-10-12 12:10:00|1011.4|1010.8|1012.8|1012.4|1013.2|1012.8|1011.2|1010.8|11947
1697112900000|2023-10-12 12:15:00|1013|1012.6|1013.4|1013|1013.6|1013.2|1012.6|1012.2|18335
1697113200000|2023-10-12 12:20:00|1013.6|1013.2|1014.2|1013.8|1014.4|1014.2|1013.4|1013|11306
1697113500000|2023-10-12 12:25:00|1014.4|1014|1014.2|1013.8|1014.8|1014.4|1014|1013.6|14220
1697113800000|2023-10-12 12:30:00|1013.4|1013.6|1013.2|1012.8|1014.4|1014|1012|1011.8|24508
1697114100000|2023-10-12 12:35:00|1013|1012.6|1013.4|1013|1013.4|1013|1011.6|1011.4|22954
1697114400000|2023-10-12 12:40:00|1013.2|1012.8|1014|1013.6|1014.2|1013.8|1013|1012.8|18039
1697114700000|2023-10-12 12:45:00|1014.2|1013.8|1013.8|1013.4|1014.6|1014.4|1013.6|1013.4|15549
1697115000000|2023-10-12 12:50:00|1013.4|1013|1012.2|1011.8|1013.4|1013|1011.8|1011.4|18855
1697115300000|2023-10-12 12:55:00|1012|1011.6|1011.2|1010.8|1012.6|1012.2|1011.2|1010.6|6762
1697115600000|2023-10-12 13:00:00|1011|1010.6|1010.6|1010.4|1011.4|1011|1010.2|1009.8|37452
1697115900000|2023-10-12 13:05:00|1010.8|1010|1011.4|1011|1011.6|1011.2|1010.4|1010|49879
1697116200000|2023-10-12 13:10:00|1011.8|1011.2|1012.6|1012.2|1013|1012.6|1011.4|1011|22033
1697116500000|2023-10-12 13:15:00|1012.4|1012.4|1012.4|1012|1012.8|1012.4|1011.8|1011.4|3435
1697116800000|2023-10-12 13:20:00|1012.2|1011.8|1011.6|1011.4|1012.4|1012|1011|1010.8|25077
1697117100000|2023-10-12 13:25:00|1012|1011.6|1011.2|1011|1012|1011.6|1010.8|1010.4|6534
1697117400000|2023-10-12 13:30:00|1011.4|1010.8|1008.2|1007.8|1011.8|1011.4|1008|1007.8|52656
1697117700000|2023-10-12 13:35:00|1008.4|1008|1007.6|1007.2|1009.2|1008.8|1007.2|1006.6|30759
1697118000000|2023-10-12 13:40:00|1007.4|1006.8|1006.4|1006|1007.4|1007.2|1006.4|1006|86521
1697118300000|2023-10-12 13:45:00|1006.2|1005.8|1007|1006.6|1008.4|1008|1006.2|1005.8|27621
1697118600000|2023-10-12 13:50:00|1007.2|1006.8|1005.2|1004.6|1007.4|1007|1005|1004.4|67058
1697118900000|2023-10-12 13:55:00|1005|1004.8|1004.4|1004|1005.4|1005|1004.4|1004|28307
1697119200000|2023-10-12 14:00:00|1004.2|1004.2|1003.2|1003|1004.8|1004.4|1002.8|1002.4|19689
1697119500000|2023-10-12 14:05:00|1003|1002.8|1005.4|1005.2|1005.4|1005.2|1002.6|1002.4|51127
1697119800000|2023-10-12 14:10:00|1006|1005|1006.6|1006.2|1007|1006.6|1005.6|1005|29327
1697120100000|2023-10-12 14:15:00|1006.8|1006.4|1006.6|1006.2|1006.8|1006.4|1005|1004.8|35259
1697120400000|2023-10-12 14:20:00|1006.4|1006|1007|1006.6|1007.4|1007.2|1005.6|1005.4|23092
1697120700000|2023-10-12 14:25:00|1006.8|1006.4|1008|1007.6|1008.2|1007.8|1006.6|1006.4|26267
1697121000000|2023-10-12 14:30:00|1008.2|1007.4|1008.8|1008.4|1009|1008.6|1007.8|1007.4|42430
1697121300000|2023-10-12 14:35:00|1008.6|1008.2|1009.2|1009|1009.4|1009|1008.4|1008|22166
1697121600000|2023-10-12 14:40:00|1009.4|1009.2|1009|1008.6|1010|1009.8|1009|1008.6|25530
1697121900000|2023-10-12 14:45:00|1008.8|1008.4|1008.6|1008.2|1009.8|1009.4|1008.4|1008|22145
1697122200000|2023-10-12 14:50:00|1008.4|1008|1008|1007.6|1008.8|1008.6|1007.6|1007.2|57080
1697122500000|2023-10-12 14:55:00|1007.8|1007.4|1009.4|1009|1009.8|1009.4|1007.6|1007.4|19969
1697122800000|2023-10-12 15:00:00|1009.2|1008.8|1009.4|1009.2|1010.4|1010|1008.8|1008.6|23815
1697123100000|2023-10-12 15:05:00|1009.6|1009|1010.4|1010|1010.4|1010.2|1009|1008.8|75291
1697123400000|2023-10-12 15:10:00|1010.2|1010.2|1011.6|1011.2|1011.8|1011.4|1010.2|1010|36782
1697123700000|2023-10-12 15:15:00|1011.8|1011.4|1011.4|1011.2|1012.2|1011.8|1011.2|1011|53105
1697124000000|2023-10-12 15:20:00|1011.6|1011.4|1011.6|1011.4|1012.2|1012|1010.2|1010|69730
1697124300000|2023-10-12 15:25:00|1011.8|1011.6|1011.2|1010.8|1012.2|1011.8|1011.2|1010.8|52643
1697180400000|2023-10-13 07:00:00|1010.8|1010.4|1008.8|1008|1011|1010.4|1008.4|1007.6|10935
1697180700000|2023-10-13 07:05:00|1009|1008.2|1007.6|1007|1009|1008.4|1007|1006.4|4645
1697181000000|2023-10-13 07:10:00|1007.8|1007.2|1009.2|1008.8|1010.6|1010|1007.8|1007.2|12484
1697181300000|2023-10-13 07:15:00|1009.4|1009|1007.4|1007.2|1009.6|1009|1006.4|1006|11554
1697181600000|2023-10-13 07:20:00|1007.6|1007|1004.8|1004.4|1008|1007.6|1004|1003.6|43476
1697181900000|2023-10-13 07:25:00|1004.6|1004.2|1007.4|1007|1008|1007.4|1004.6|1004.2|11073
1697182200000|2023-10-13 07:30:00|1007.6|1007.2|1009|1008.6|1009.6|1009.2|1007.6|1007|38206
1697182500000|2023-10-13 07:35:00|1008.8|1008.4|1009|1008.6|1009|1008.6|1006|1005.6|18472
1697182800000|2023-10-13 07:40:00|1009.4|1008.8|1011.4|1010.8|1011.6|1011.2|1009|1008.6|29881
1697183100000|2023-10-13 07:45:00|1011.2|1011|1011|1010.6|1012|1011.8|1010.2|1009.6|19090
1697183400000|2023-10-13 07:50:00|1011.2|1010.8|1011.6|1011.2|1011.8|1011.4|1010.2|1009.6|27273
1697183700000|2023-10-13 07:55:00|1011.2|1010.8|1009.8|1009.2|1011.4|1011|1009.4|1009|17864
1697184000000|2023-10-13 08:00:00|1009.6|1009.4|1010.4|1010|1010.8|1010.4|1009.6|1009.2|3450
1697184300000|2023-10-13 08:05:00|1010.2|1009.8|1010.2|1009.8|1010.6|1010.2|1009.8|1009.4|4645
1697184600000|2023-10-13 08:10:00|1010.4|1010|1010.8|1010.4|1010.8|1010.4|1009.6|1009.2|12997
1697184900000|2023-10-13 08:15:00|1010.6|1010|1008.4|1008|1010.6|1010.2|1007.8|1007.6|6189
1697185200000|2023-10-13 08:20:00|1008|1008.2|1007.6|1007.2|1009.2|1009|1007.6|1007.2|15968
1697185500000|2023-10-13 08:25:00|1007.8|1007.4|1008|1007.6|1008.6|1008.2|1007.6|1007|6519
1697185800000|2023-10-13 08:30:00|1007.8|1007.8|1008.8|1008.4|1009|1008.6|1007.8|1007.6|12684
1697186100000|2023-10-13 08:35:00|1009|1008.6|1007|1006.6|1009.6|1009.2|1006.6|1006.4|53710
1697186400000|2023-10-13 08:40:00|1007.2|1006.8|1006.2|1005.8|1007.2|1006.8|1005.4|1005|12987
1697186700000|2023-10-13 08:45:00|1006|1005.2|1004.8|1004.2|1006.2|1005.8|1004.6|1004.2|19760
1697187000000|2023-10-13 08:50:00|1004.6|1004|1005.2|1004.8|1005.6|1005.2|1003.6|1003|32697
1697187300000|2023-10-13 08:55:00|1005.4|1005|1005.4|1005|1005.4|1005|1004.4|1004|15365
1697187600000|2023-10-13 09:00:00|1005.6|1005.2|1004.2|1003.8|1005.8|1005.6|1003.6|1003|89168
1697187900000|2023-10-13 09:05:00|1004.4|1004|1003.8|1003.6|1004.4|1004|1003.8|1003.4|13340
1697188200000|2023-10-13 09:10:00|1004|1003.8|1003.2|1002.8|1004|1003.8|1002.6|1002.2|19377
1697188500000|2023-10-13 09:15:00|1003|1002.6|1002.8|1002.4|1003.4|1003|1002.2|1002|19250
1697188800000|2023-10-13 09:20:00|1002.6|1002.2|999.5|999.2|1002.8|1002.4|999.5|999.2|42652
1697189100000|2023-10-13 09:25:00|999.6|998.9|999.2|998.8|999.9|999.6|998.8|998.5|53358
1697189400000|2023-10-13 09:30:00|999.1|998.9|997.3|996.9|999.4|999.1|997.3|996.9|37968
1697189700000|2023-10-13 09:35:00|997.2|997|996.6|996.4|998.4|998.1|996.5|996.2|39289
1697190000000|2023-10-13 09:40:00|996.7|996.5|992.4|992.2|996.7|996.5|991.8|991.6|59226
1697190300000|2023-10-13 09:45:00|992.7|992.3|994.1|993.8|994.5|994.2|992.7|992.3|65704
1697190600000|2023-10-13 09:50:00|993.8|993.9|990.6|990.4|993.8|994|990.6|990.2|61911
1697190900000|2023-10-13 09:55:00|991|990.5|991.9|991.7|992.3|992.1|990.9|990.5|30183
1697191200000|2023-10-13 10:00:00|991.8|991.6|994.1|993.9|994.5|994.2|990.6|990.3|41873
1697191500000|2023-10-13 10:05:00|994.2|993.8|993.9|993.6|994.9|994.6|993.5|993.2|31383
1697191800000|2023-10-13 10:10:00|994|993.7|995.6|995.4|995.9|995.6|993.6|993.4|23114
1697192100000|2023-10-13 10:15:00|995.5|995.3|996|995.7|996.4|996.3|994.7|994.3|35350
1697192400000|2023-10-13 10:20:00|995.9|995.6|997|996.7|997.1|996.8|994.8|994.5|15296
1697192700000|2023-10-13 10:25:00|997.1|996.8|994.1|993.7|997.2|996.9|994|993.7|25436
1697193000000|2023-10-13 10:30:00|994.2|993.8|993.5|993.3|994.8|994.7|993.4|993.2|16436
1697193300000|2023-10-13 10:35:00|993.4|993.1|994.2|993.9|994.3|994.1|992.5|992.2|23875
1697193600000|2023-10-13 10:40:00|994.1|993.8|992.4|992|994.2|993.9|992.2|991.9|15555
1697193900000|2023-10-13 10:45:00|992.3|992.1|997.9|997.5|1001|1000.2|992.3|992|145753
1697194200000|2023-10-13 10:50:00|998|997.4|994.5|994.1|998.8|998.5|993.6|993.3|37666
1697194500000|2023-10-13 10:55:00|994.7|994.3|995.7|995.4|996.5|996.1|994|993.6|59373
1697194800000|2023-10-13 11:00:00|995.3|995.1|995.5|995.2|997.2|996.9|994.8|994.1|33177
1697195100000|2023-10-13 11:05:00|995.4|995.1|996.3|996|996.8|996.6|995.1|995|27592
1697195400000|2023-10-13 11:10:00|996.7|996.1|998.6|998.3|998.8|998.6|996.3|996|28109
1697195700000|2023-10-13 11:15:00|998.7|998.4|996.6|996.3|998.7|998.5|996.5|996.3|16731
1697196000000|2023-10-13 11:20:00|996.5|996.2|998.6|998.3|998.7|998.5|996.5|996.1|28318
1697196300000|2023-10-13 11:25:00|998.5|998.4|999.9|999.6|1000.6|1000.2|997.9|997.5|24212
1697196600000|2023-10-13 11:30:00|999.8|999.4|999.1|998.7|1000.4|1000|998.9|998.5|24083
1697196900000|2023-10-13 11:35:00|999|998.8|1000.2|999.9|1000.4|1000|998.2|997.9|9664
1697197200000|2023-10-13 11:40:00|1000.4|1000|999.6|999.2|1001|1000.8|999.5|999.2|16884
1697197500000|2023-10-13 11:45:00|999.7|999.3|998.3|998|999.8|999.4|998|997.6|29138
1697197800000|2023-10-13 11:50:00|998.2|997.9|998.4|998|999.7|999.4|998.1|997.7|14284
1697198100000|2023-10-13 11:55:00|998.3|998.1|997.7|997.4|998.4|998.2|997.1|996.7|10839
1697198400000|2023-10-13 12:00:00|997.8|997.5|1001|1000.6|1002.2|1001.8|997.7|997.4|85828
1697198700000|2023-10-13 12:05:00|1000.8|1000.4|999.1|998.8|1001|1000.6|998.5|998.1|21321
1697199000000|2023-10-13 12:10:00|999|998.9|999.9|999.7|999.9|999.7|998.6|998.3|16797
1697199300000|2023-10-13 12:15:00|1000|999.8|998.7|998.4|1000.2|999.9|998.7|998.4|20852
1697199600000|2023-10-13 12:20:00|998.9|998.6|997.8|997.5|998.9|998.6|996.9|996.6|35701
1697199900000|2023-10-13 12:25:00|997.7|997.4|998.1|997.9|998.3|998|997.2|996.9|13095
1697200200000|2023-10-13 12:30:00|998.2|997.8|998.9|998.6|999.2|998.9|997.8|997.6|24578
1697200500000|2023-10-13 12:35:00|998.8|998.7|1000.4|1000|1000.6|1000.2|998.7|998.5|36591
1697200800000|2023-10-13 12:40:00|1000.2|999.8|1000.6|1000.2|1000.6|1000.2|999.1|998.8|7691
1697201100000|2023-10-13 12:45:00|1000.4|1000|1000.4|1000|1000.8|1000.6|1000.2|999.9|15401
1697201400000|2023-10-13 12:50:00|1000.6|1000.2|1001.4|1001|1001.8|1001.4|1000.6|1000.2|17298
1697201700000|2023-10-13 12:55:00|1001.2|1000.8|1001.2|1000.8|1002.2|1002|1000.8|1000.6|22501
1697202000000|2023-10-13 13:00:00|1001|1000.6|1003|1002.6|1003|1002.6|998.9|998.5|51980
1697202300000|2023-10-13 13:05:00|1003.2|1002.8|1004.4|1004|1004.4|1004|1002.4|1002|38690
1697202600000|2023-10-13 13:10:00|1004.2|1003.8|1001.8|1001.4|1004.6|1004.4|1001.8|1001.4|12701
1697202900000|2023-10-13 13:15:00|1002|1001.2|1001.6|1001.2|1002.6|1002.2|1001.4|1001|9701
1697203200000|2023-10-13 13:20:00|1001.4|1001|998.4|998.1|1001.4|1001|998.2|998|41732
1697203500000|2023-10-13 13:25:00|998.5|998.2|997.9|997.6|998.6|998.3|997.2|996.9|14001
1697203800000|2023-10-13 13:30:00|998|997.5|1002.2|1001.8|1002.2|1001.8|998|997.5|29003
1697204100000|2023-10-13 13:35:00|1002.4|1002|1002.6|1002.2|1003.6|1003.2|1001.2|1001|48749
1697204400000|2023-10-13 13:40:00|1002.8|1002.4|1001.2|1000.8|1004.4|1004.2|1001.2|1000.8|32634
1697204700000|2023-10-13 13:45:00|1001.4|1000.6|1002|1001.6|1002.2|1002|999.3|999|66921
1697205000000|2023-10-13 13:50:00|1002.2|1001.8|1003.2|1002.8|1004.2|1003.8|1001.8|1001.4|49463
1697205300000|2023-10-13 13:55:00|1003.4|1003|1002.6|1002|1003.4|1003.2|1002|1001.6|17858
1697205600000|2023-10-13 14:00:00|1001.6|1001|1002.2|1002|1002.2|1002|1001|1000.6|36798
1697205900000|2023-10-13 14:05:00|1002.6|1002.2|1000.6|1000.2|1002.8|1002.6|1000.4|1000|30012
1697206200000|2023-10-13 14:10:00|1000.4|1000.4|995.8|995.5|1000.6|1000.4|995.6|995.3|59050
1697206500000|2023-10-13 14:15:00|995.6|995.3|994.9|994.5|996.3|995.9|994.3|994|40642
1697206800000|2023-10-13 14:20:00|994.8|994.6|996|995.7|996.7|996.5|994.8|994.5|51490
1697207100000|2023-10-13 14:25:00|996.1|995.6|995.1|994.8|996.6|996.4|994.8|994.5|29167
1697207400000|2023-10-13 14:30:00|995|994.7|998.1|997.9|998.2|997.9|994.8|994.6|24256
1697207700000|2023-10-13 14:35:00|998.2|998|996.7|996.5|998.3|998|996.6|996.3|33449
1697208000000|2023-10-13 14:40:00|996.8|996.6|997.3|997|997.9|997.6|996.2|996.1|26676
1697208300000|2023-10-13 14:45:00|997.2|996.9|997.8|997.5|997.8|997.5|995.8|995.6|15156
1697208600000|2023-10-13 14:50:00|997.9|997.4|996.2|996|997.9|997.6|995.8|995.6|43111
1697208900000|2023-10-13 14:55:00|996.3|996.1|996.3|996|996.9|996.6|995|994.7|34631
1697209200000|2023-10-13 15:00:00|996.2|996.1|995.8|995.6|996.5|996.2|995.2|995|18238
1697209500000|2023-10-13 15:05:00|995.9|995.7|994.5|994.3|995.9|995.7|993.5|993.3|51716
1697209800000|2023-10-13 15:10:00|994.6|994.4|994.8|994.6|995.6|995.3|994.1|993.9|52406
1697210100000|2023-10-13 15:15:00|994.7|994.4|994.6|994.4|995.5|995.2|994.1|993.9|65975
1697210400000|2023-10-13 15:20:00|994.5|994.3|995.7|995.5|996|995.7|993.8|993.6|84376
1697210700000|2023-10-13 15:25:00|995.9|995.6|995.4|995.1|996.2|996|995.4|995.1|100719
1697439600000|2023-10-16 07:00:00|1000.6|999.4|1005.2|1004.2|1006|1005.2|1000.4|999.4|101400
1697439900000|2023-10-16 07:05:00|1005|1004.4|1006.2|1005.6|1008.4|1007.6|1004.2|1003.4|83432
1697440200000|2023-10-16 07:10:00|1006.4|1005.8|1010|1009.6|1010|1009.6|1006.4|1005.8|44807
1697440500000|2023-10-16 07:15:00|1010.4|1010|1005.8|1005.4|1011.2|1010.8|1004.8|1004.4|39904
1697440800000|2023-10-16 07:20:00|1005.6|1005.2|1006.4|1006|1008|1007.4|1005.2|1005|99434
1697441100000|2023-10-16 07:25:00|1006.2|1005.8|1008|1007.6|1008.2|1008|1005.2|1004.8|29368
1697441400000|2023-10-16 07:30:00|1007.8|1007.4|1009|1008.6|1010.4|1009.8|1007.6|1007.4|35263
1697441700000|2023-10-16 07:35:00|1009.4|1008.8|1007|1006.6|1009.8|1009.4|1006.8|1006.4|12155
1697442000000|2023-10-16 07:40:00|1007.2|1006.8|1006|1005.4|1008|1007.6|1006|1005.4|15288
1697442300000|2023-10-16 07:45:00|1005.8|1005.2|1003.6|1003.2|1006|1005.6|1002.8|1002.4|22014
1697442600000|2023-10-16 07:50:00|1003.4|1003.4|1005.8|1005.2|1006.6|1006.2|1003.2|1002.6|20109
1697442900000|2023-10-16 07:55:00|1006|1005.6|1005.4|1005|1006.2|1005.8|1003.6|1003.2|6573
1697443200000|2023-10-16 08:00:00|1005.2|1004.8|1004.6|1004.2|1005.4|1005|1003.8|1003.4|17108
1697443500000|2023-10-16 08:05:00|1004.4|1004|1003.4|1003.2|1004.8|1004.4|1002.8|1002.4|32725
1697443800000|2023-10-16 08:10:00|1003.2|1003|1003.6|1003.2|1004.2|1004|1002.8|1002.4|25037
1697444100000|2023-10-16 08:15:00|1003.4|1003|1004.8|1004.4|1005.2|1004.8|1002.8|1002.6|11699
1697444400000|2023-10-16 08:20:00|1005|1004.6|1008|1007.6|1008.2|1008|1005|1004.4|19691
1697444700000|2023-10-16 08:25:00|1007.8|1007.4|1010.4|1010|1010.4|1010|1007.8|1007.4|37349
1697445000000|2023-10-16 08:30:00|1010.2|1009.8|1009|1008.6|1010.8|1010.6|1008.8|1008.4|19584
1697445300000|2023-10-16 08:35:00|1009.2|1008.4|1008.8|1008.4|1010|1009.8|1008.6|1008.4|22496
1697445600000|2023-10-16 08:40:00|1008.6|1008.2|1008|1007.6|1008.8|1008.6|1007.6|1007.2|16838
1697445900000|2023-10-16 08:45:00|1007.8|1007.4|1009|1008.6|1009.4|1008.8|1007.4|1007|24209
1697446200000|2023-10-16 08:50:00|1008.8|1008.4|1008.8|1008.4|1009.6|1009.2|1007.8|1007.4|15210
1697446500000|2023-10-16 08:55:00|1009|1008.6|1007.4|1007|1009.2|1008.8|1007.2|1007|3588
1697446800000|2023-10-16 09:00:00|1007.6|1006.8|1006.8|1006.2|1008.6|1008|1006.4|1006.2|8318
1697447100000|2023-10-16 09:05:00|1007|1006.4|1007.2|1006.8|1008.4|1008|1007|1006.4|12551
1697447400000|2023-10-16 09:10:00|1007|1006.6|1008|1007.6|1008.2|1007.8|1007|1006.6|12783
1697447700000|2023-10-16 09:15:00|1007.8|1007.8|1009.4|1009|1010|1009.6|1007.8|1007.6|3934
1697448000000|2023-10-16 09:20:00|1009.2|1008.6|1008.8|1008.4|1009.8|1009.4|1008.4|1007.8|13826
1697448300000|2023-10-16 09:25:00|1008.6|1008.6|1007.4|1007|1008.8|1008.6|1007.2|1007|40749
1697448600000|2023-10-16 09:30:00|1007.2|1007.2|1008.6|1008.2|1009|1008.6|1007.2|1006.8|11208
1697448900000|2023-10-16 09:35:00|1008.4|1008|1010|1009.6|1010|1009.8|1008.4|1008|14002
1697449200000|2023-10-16 09:40:00|1010.6|1009.8|1010.2|1009.8|1010.6|1010.2|1009.6|1009.4|5640
1697449500000|2023-10-16 09:45:00|1010|1009.6|1009.4|1009|1010.2|1010|1009.2|1008.8|11587
1697449800000|2023-10-16 09:50:00|1009.2|1008.8|1008.8|1008.6|1009.6|1009.4|1008.8|1008.6|8080
1697450100000|2023-10-16 09:55:00|1009|1008.2|1009.4|1009|1009.8|1009.4|1008.4|1008|7151
1697450400000|2023-10-16 10:00:00|1009.2|1009.2|1008.6|1008.2|1009.8|1009.4|1008.2|1008|10703
1697450700000|2023-10-16 10:05:00|1009|1008.4|1009.2|1008.8|1009.6|1009.2|1008.4|1008|16251
1697451000000|2023-10-16 10:10:00|1009.4|1009|1010|1009.6|1010|1009.6|1009.2|1008.8|14168
1697451300000|2023-10-16 10:15:00|1009.8|1009.8|1009.8|1009.6|1010|1009.8|1009.2|1008.8|5695
1697451600000|2023-10-16 10:20:00|1010|1009.8|1009|1008.6|1010.4|1010.2|1009|1008.6|33481
1697451900000|2023-10-16 10:25:00|1008.8|1008.4|1009|1008.6|1009.6|1009.2|1008.4|1008|4002
1697452200000|2023-10-16 10:30:00|1008.8|1008.8|1009.2|1008.8|1009.4|1009.2|1008.8|1008.4|9961
1697452500000|2023-10-16 10:35:00|1009|1008.6|1009|1008.8|1009.2|1008.8|1008.4|1008|4066
1697452800000|2023-10-16 10:40:00|1009.4|1008.6|1010.8|1010.4|1011|1010.6|1009.2|1008.6|82780
1697453100000|2023-10-16 10:45:00|1010.6|1010.2|1012|1011.8|1012.2|1012|1010.4|1010|47303
1697453400000|2023-10-16 10:50:00|1011.8|1011.4|1012.2|1011.8|1012.2|1011.8|1011.6|1011.2|11689
1697453700000|2023-10-16 10:55:00|1012|1011.6|1012.6|1012.2|1012.6|1012.4|1011.6|1011.2|34548
1697454000000|2023-10-16 11:00:00|1011.8|1011.4|1010.8|1010.4|1011.8|1011.4|1010.8|1010.4|12186
1697454300000|2023-10-16 11:05:00|1011|1010.6|1010.4|1010.2|1011|1010.8|1010.2|1009.8|3020
1697454600000|2023-10-16 11:10:00|1010.6|1010.4|1010.8|1010.4|1011|1010.6|1010.4|1010.2|3753
1697454900000|2023-10-16 11:15:00|1011|1010.6|1011.4|1011|1011.6|1011.4|1011|1010.6|17413
1697455200000|2023-10-16 11:20:00|1011.6|1011.2|1012.2|1012|1012.2|1012|1011.4|1011|9919
1697455500000|2023-10-16 11:25:00|1012.4|1011.8|1012.4|1012|1012.6|1012.2|1012|1011.6|24113
1697455800000|2023-10-16 11:30:00|1012.6|1012.2|1012|1011.8|1013.2|1013|1012|1011.4|22706
1697456100000|2023-10-16 11:35:00|1012.2|1011.6|1012.8|1012.6|1012.8|1012.6|1012|1011.6|16702
1697456400000|2023-10-16 11:40:00|1013|1012.4|1013.4|1013.2|1014|1013.6|1013|1012.4|17228
1697456700000|2023-10-16 11:45:00|1013.6|1013|1013.2|1012.8|1013.8|1013.6|1013|1012.4|18138
1697457000000|2023-10-16 11:50:00|1013|1012.6|1012.2|1012|1013.4|1013.2|1012.2|1012|10444
1697457300000|2023-10-16 11:55:00|1012.4|1012.2|1013|1012.6|1013.4|1013|1012|1011.8|11081
1697457600000|2023-10-16 12:00:00|1013.2|1012.8|1013.4|1013|1013.6|1013.2|1013|1012.8|6212
1697457900000|2023-10-16 12:05:00|1013.2|1012.8|1011.4|1010.8|1013.4|1013.2|1011|1010.6|14279
1697458200000|2023-10-16 12:10:00|1011.2|1011|1011.6|1011.2|1011.8|1011.4|1010.8|1010.6|15287
1697458500000|2023-10-16 12:15:00|1011.8|1011.4|1011.6|1011.4|1012|1011.6|1011.4|1011|6891
1697458800000|2023-10-16 12:20:00|1011.4|1011.2|1008.8|1008.6|1011.6|1011.4|1008.6|1008.2|23627
1697459100000|2023-10-16 12:25:00|1009|1008.4|1008.8|1008.2|1009.6|1009.2|1008.8|1008.2|17190
1697459400000|2023-10-16 12:30:00|1009.2|1008.4|1010.8|1010.6|1011.2|1010.8|1008.6|1008.2|12037
1697459700000|2023-10-16 12:35:00|1011|1010.4|1011.2|1010.8|1011.2|1011|1010.6|1010.4|14677
1697460000000|2023-10-16 12:40:00|1011|1011|1011.2|1011|1011.6|1011.2|1010.6|1010.4|15051
1697460300000|2023-10-16 12:45:00|1011|1010.8|1011.6|1011.2|1011.8|1011.4|1010.6|1010.2|15405
1697460600000|2023-10-16 12:50:00|1011.4|1011.4|1012.2|1011.8|1013|1012.6|1011.4|1011.2|24044
1697460900000|2023-10-16 12:55:00|1012|1011.6|1012.2|1011.8|1012.4|1012|1011.6|1011.2|9513
1697461200000|2023-10-16 13:00:00|1012.4|1012|1011.4|1011|1012.4|1012|1011.4|1011|14055
1697461500000|2023-10-16 13:05:00|1011.2|1010.8|1011.6|1011.4|1012|1011.6|1011|1010.8|15274
1697461800000|2023-10-16 13:10:00|1011.8|1011.2|1011.4|1011.2|1011.8|1011.6|1010.8|1010.4|34490
1697462100000|2023-10-16 13:15:00|1011.6|1011.4|1011.8|1011.4|1012|1011.6|1010.8|1010.4|27435
1697462400000|2023-10-16 13:20:00|1011.6|1011.2|1012.8|1012.6|1013.2|1012.8|1011.2|1011|25896
1697462700000|2023-10-16 13:25:00|1012.6|1012.4|1011.6|1011.4|1012.8|1012.4|1011.6|1011.4|22233
1697463000000|2023-10-16 13:30:00|1011.4|1011.2|1011|1010.8|1011.8|1011.4|1009.8|1009.4|20883
1697463300000|2023-10-16 13:35:00|1010.8|1010.4|1010.6|1010.2|1012|1011.8|1010.4|1010|31585
1697463600000|2023-10-16 13:40:00|1010.4|1010|1010.4|1010|1011|1010.6|1009.4|1008.8|42245
1697463900000|2023-10-16 13:45:00|1010.8|1010.2|1012|1011.6|1012.4|1012|1010.8|1010|118748
1697464200000|2023-10-16 13:50:00|1012.2|1011.8|1014|1013.6|1014.6|1014.2|1012.2|1011.8|62312
1697464500000|2023-10-16 13:55:00|1013.8|1013.4|1012.4|1012|1014|1013.6|1011.8|1011.4|32687
1697464800000|2023-10-16 14:00:00|1012.2|1011.8|1012.2|1012|1012.4|1012.2|1011|1010.6|25311
1697465100000|2023-10-16 14:05:00|1012.4|1011.8|1011.6|1011.2|1012.4|1011.8|1010.2|1010|42691
1697465400000|2023-10-16 14:10:00|1011.8|1011.4|1013.2|1012.8|1013.6|1013.2|1011.8|1011.4|20574
1697465700000|2023-10-16 14:15:00|1013.4|1013|1014|1013.6|1015|1014.6|1013.2|1012.8|50259
1697466000000|2023-10-16 14:20:00|1014.2|1013.8|1015.2|1014.8|1015.4|1015|1014|1013.8|61863
1697466300000|2023-10-16 14:25:00|1015|1014.6|1016.4|1016|1017|1016.6|1014.8|1014.4|64710
1697466600000|2023-10-16 14:30:00|1016.2|1015.8|1017|1016.8|1018|1017.6|1016|1015.8|51866
1697466900000|2023-10-16 14:35:00|1016.8|1016.6|1017.6|1017.2|1018.6|1018.2|1016.8|1016.6|157648
1697467200000|2023-10-16 14:40:00|1017.8|1017.4|1017.6|1017.2|1018.2|1017.8|1016.8|1016.6|32504
1697467500000|2023-10-16 14:45:00|1017.8|1017.4|1017.4|1017.2|1018|1017.8|1016.8|1016.6|39430
1697467800000|2023-10-16 14:50:00|1017.6|1016.8|1016.4|1016|1017.6|1017.2|1016.4|1016|54658
1697468100000|2023-10-16 14:55:00|1016.2|1016.2|1017|1016.8|1017|1016.8|1016.2|1015.8|30028
1697468400000|2023-10-16 15:00:00|1017.2|1016.6|1016.4|1016.2|1017.8|1017.6|1016.2|1015.8|69277
1697468700000|2023-10-16 15:05:00|1016.6|1016.4|1015.8|1015.4|1017|1016.6|1015.6|1015.2|29097
1697469000000|2023-10-16 15:10:00|1016|1015.6|1013|1012.6|1016|1015.8|1012.8|1012.4|101956
1697469300000|2023-10-16 15:15:00|1013.2|1012.8|1013.4|1013.2|1014.4|1014|1013|1012.6|86359
1697469600000|2023-10-16 15:20:00|1013.6|1013|1014.4|1014|1014.6|1014.2|1013.4|1013|52241
1697469900000|2023-10-16 15:25:00|1014.2|1014.2|1013.6|1013.2|1015.2|1014.8|1013.6|1013.2|80073
1697526000000|2023-10-17 07:00:00|1010.4|1009.4|1012|1011.2|1012.4|1011.4|1008.2|1007|24957
1697526300000|2023-10-17 07:05:00|1012.2|1011.4|1012|1011.4|1014|1013.2|1011.6|1011|79053
1697526600000|2023-10-17 07:10:00|1011.6|1011.6|1011|1010.4|1012.2|1011.6|1009.6|1009.2|34140
1697526900000|2023-10-17 07:15:00|1011.2|1010.6|1012.6|1012.2|1013.4|1013|1010.8|1010.4|28130
1697527200000|2023-10-17 07:20:00|1012.4|1012|1012.2|1011.6|1013|1012.6|1011|1010.6|28497
1697527500000|2023-10-17 07:25:00|1012|1011.4|1011.6|1011.2|1012.2|1011.6|1010.6|1010|8307
1697527800000|2023-10-17 07:30:00|1011.4|1011|1011.6|1011.2|1012.2|1011.6|1010.4|1010|9163
1697528100000|2023-10-17 07:35:00|1011.8|1011.4|1012.8|1012.4|1013|1012.4|1011.6|1011.4|12494
1697528400000|2023-10-17 07:40:00|1013.2|1012.6|1015|1014.6|1015|1014.6|1013.2|1012.6|22063
1697528700000|2023-10-17 07:45:00|1015.4|1015.2|1014.6|1014.2|1015.6|1015.2|1014.2|1013.6|11379
1697529000000|2023-10-17 07:50:00|1014.4|1014|1014.8|1014.4|1015.2|1014.6|1014|1013.4|13110
1697529300000|2023-10-17 07:55:00|1015|1014.6|1014.6|1014|1015.2|1014.8|1013.8|1013.4|20585
1697529600000|2023-10-17 08:00:00|1014.4|1013.8|1015.2|1014.6|1016|1015.4|1014.2|1013.8|10430
1697529900000|2023-10-17 08:05:00|1015|1014.8|1013.6|1013.2|1015.8|1015.4|1013.4|1012.8|9279
1697530200000|2023-10-17 08:10:00|1013.8|1013.4|1013.8|1013.6|1014|1013.6|1012.4|1012|25272
1697530500000|2023-10-17 08:15:00|1014|1013.8|1012.4|1012.2|1014.2|1013.8|1011.8|1011.4|12411
1697530800000|2023-10-17 08:20:00|1012.6|1011.8|1013.6|1013.2|1013.6|1013.4|1011.6|1011.4|8725
1697531100000|2023-10-17 08:25:00|1013.4|1013|1011.4|1011|1013.4|1013|1011.4|1011|13627
1697531400000|2023-10-17 08:30:00|1011.6|1011.2|1010.4|1010|1012.4|1012|1010|1009.6|23044
1697531700000|2023-10-17 08:35:00|1010.2|1009.8|1007.6|1007.2|1010.4|1010|1007.4|1007.2|33206
1697532000000|2023-10-17 08:40:00|1007.4|1007|1008.8|1008.4|1009|1008.4|1006.6|1006.2|30746
1697532300000|2023-10-17 08:45:00|1008.6|1008.2|1009.2|1008.8|1009.6|1009.4|1008.4|1008|11320
1697532600000|2023-10-17 08:50:00|1009|1008.6|1007.4|1007|1009.2|1008.8|1007.4|1007|14964
1697532900000|2023-10-17 08:55:00|1007.6|1007.2|1007.4|1007|1007.8|1007.2|1006.8|1006.4|32043
1697533200000|2023-10-17 09:00:00|1008.4|1007.2|1009.8|1009.6|1010.2|1010|1008.2|1007|13761
1697533500000|2023-10-17 09:05:00|1009.6|1009.4|1010|1009.6|1011.2|1010.8|1009.6|1009.2|23474
1697533800000|2023-10-17 09:10:00|1009.8|1009.4|1010.6|1010.2|1011|1010.8|1009.4|1009|33303
1697534100000|2023-10-17 09:15:00|1010.8|1010.4|1010.8|1010.4|1011|1010.8|1010.2|1009.8|3373
1697534400000|2023-10-17 09:20:00|1010.6|1010.6|1010.4|1010|1010.8|1010.6|1010.2|1010|4727
1697534700000|2023-10-17 09:25:00|1010.2|1010.2|1010.8|1010.4|1011|1010.8|1010|1009.8|26212
1697535000000|2023-10-17 09:30:00|1010.6|1010|1011.2|1010.8|1011.8|1011.2|1010.4|1010|13497
1697535300000|2023-10-17 09:35:00|1011|1010.6|1010.6|1010.2|1011.6|1011.2|1010.6|1010.2|8072
1697535600000|2023-10-17 09:40:00|1010.4|1010|1010|1009.6|1011|1010.6|1010|1009.6|11548
1697535900000|2023-10-17 09:45:00|1009.8|1009.4|1009.4|1009.2|1010.4|1010|1009|1008.4|6711
1697536200000|2023-10-17 09:50:00|1009.6|1009.4|1009.2|1009|1010.4|1010|1009.2|1008.8|22954
1697536500000|2023-10-17 09:55:00|1009.4|1008.8|1009.6|1009.2|1009.8|1009.4|1008.6|1008.4|27658
1697536800000|2023-10-17 10:00:00|1009.8|1009.4|1009.8|1009.4|1010|1009.8|1009.2|1009|8866
1697537100000|2023-10-17 10:05:00|1009.6|1009.2|1010.2|1009.8|1010.4|1010|1009.4|1009|2738
1697537400000|2023-10-17 10:10:00|1010|1009.6|1009.6|1009.4|1010.2|1009.8|1008.6|1008.4|16776
1697537700000|2023-10-17 10:15:00|1009.8|1009.2|1007.8|1007.4|1009.8|1009.2|1007.4|1007|9794
1697538000000|2023-10-17 10:20:00|1008|1007.6|1009.6|1009.2|1009.8|1009.4|1007|1006.6|23650
1697538300000|2023-10-17 10:25:00|1010|1009.4|1009|1008.6|1010.4|1010.2|1009|1008.6|24970
1697538600000|2023-10-17 10:30:00|1008.8|1008.4|1009.6|1009.4|1009.8|1009.4|1008|1007.4|23033
1697538900000|2023-10-17 10:35:00|1009.4|1009.2|1010|1009.6|1010|1009.6|1009|1008.6|16985
1697539200000|2023-10-17 10:40:00|1009.8|1009.4|1009.8|1009.4|1010.2|1009.8|1009.2|1008.8|4458
1697539500000|2023-10-17 10:45:00|1010.2|1009.6|1011|1010.6|1011|1010.8|1010|1009.4|13694
1697539800000|2023-10-17 10:50:00|1010.8|1010.4|1011.4|1011|1011.8|1011.6|1010.6|1010.4|23175
1697540100000|2023-10-17 10:55:00|1011.8|1011.2|1011.2|1010.8|1011.8|1011.6|1011|1010.8|11997
1697540400000|2023-10-17 11:00:00|1011|1010.4|1010.2|1009.8|1011|1010.8|1010.2|1009.8|11770
1697540700000|2023-10-17 11:05:00|1010.4|1010|1008.6|1008.2|1010.4|1010|1008.4|1008|3671
1697541000000|2023-10-17 11:10:00|1008.4|1008.4|1007.6|1007.2|1008.8|1008.4|1007.4|1007.2|42814
1697541300000|2023-10-17 11:15:00|1007.4|1007.4|1008.2|1008|1009.2|1008.6|1007.4|1007.2|13827
1697541600000|2023-10-17 11:20:00|1008.4|1008.2|1008.8|1008.4|1009|1008.6|1008|1007.6|28039
1697541900000|2023-10-17 11:25:00|1009.2|1008.6|1009|1008.8|1009.8|1009.4|1006.8|1006.4|56837
1697542200000|2023-10-17 11:30:00|1008.8|1008.6|1008.8|1008.4|1009.4|1009|1008.2|1007.8|8194
1697542500000|2023-10-17 11:35:00|1008.6|1008.6|1008.8|1008.4|1008.8|1008.6|1008.4|1007.8|3610
1697542800000|2023-10-17 11:40:00|1008.6|1008.6|1008.2|1008|1008.8|1008.6|1007.4|1007.2|5195
1697543100000|2023-10-17 11:45:00|1008|1007.8|1008|1007.6|1008.4|1008|1007.6|1007.2|22786
1697543400000|2023-10-17 11:50:00|1008.2|1007.8|1008.2|1007.8|1008.6|1008.2|1007.4|1007|18800
1697543700000|2023-10-17 11:55:00|1008|1008|1008.2|1007.8|1008.8|1008.4|1008|1007.6|6398
1697544000000|2023-10-17 12:00:00|1008|1007.6|1007.8|1007.4|1008.4|1008.2|1007.8|1007.4|14690
1697544300000|2023-10-17 12:05:00|1008|1007.6|1007|1006.6|1008|1007.6|1006.8|1006.4|16205
1697544600000|2023-10-17 12:10:00|1006.8|1006.8|1007|1006.6|1007|1006.8|1006.6|1006.2|6891
1697544900000|2023-10-17 12:15:00|1007.4|1006.8|1007.8|1007.4|1008|1007.6|1007|1006.8|9695
1697545200000|2023-10-17 12:20:00|1007.6|1007.6|1007.2|1006.8|1007.8|1007.6|1007.2|1006.8|8017
1697545500000|2023-10-17 12:25:00|1007|1007|1007.4|1007.2|1007.8|1007.4|1007|1006.8|16903
1697545800000|2023-10-17 12:30:00|1007.2|1006.8|1007|1006.6|1008.2|1008|1006.2|1005.8|31262
1697546100000|2023-10-17 12:35:00|1007.2|1006.8|1006.4|1006|1007.2|1007|1006.2|1005.8|16304
1697546400000|2023-10-17 12:40:00|1006.2|1005.8|1005.8|1005.4|1006.2|1006|1005.6|1005.2|11666
1697546700000|2023-10-17 12:45:00|1005.6|1005|1004.2|1003.6|1005.8|1005.2|1004|1003.6|48575
1697547000000|2023-10-17 12:50:00|1004|1003.8|1003.8|1003.6|1004.2|1003.8|1003.2|1002.8|23723
1697547300000|2023-10-17 12:55:00|1003.6|1003.4|1003|1002.6|1003.6|1003.4|1002.4|1002|11822
1697547600000|2023-10-17 13:00:00|1002.8|1002.8|1003|1002.6|1003.4|1003|1002.4|1002|18670
1697547900000|2023-10-17 13:05:00|1003.4|1002.8|1003.2|1002.8|1003.6|1003.2|1002.8|1002.4|17828
1697548200000|2023-10-17 13:10:00|1003|1003|1004.2|1003.8|1004.2|1003.8|1003|1003|15849
1697548500000|2023-10-17 13:15:00|1004|1003.4|1003.6|1003.4|1004.4|1004|1003.4|1003|8553
1697548800000|2023-10-17 13:20:00|1003.4|1003.2|1003|1002.8|1003.8|1003.4|1002.6|1002.2|24731
1697549100000|2023-10-17 13:25:00|1003.2|1003|1001.6|1001.4|1003.6|1003.2|1001.6|1001.2|41835
1697549400000|2023-10-17 13:30:00|1001|1000.6|1007.4|1007|1008|1007.6|1000.8|1000.6|46391
1697549700000|2023-10-17 13:35:00|1007.2|1006.8|1008|1007.6|1008|1007.6|1006.4|1006|14944
1697550000000|2023-10-17 13:40:00|1007.8|1007.8|1008|1007.8|1009|1008.8|1007.2|1007|21069
1697550300000|2023-10-17 13:45:00|1008.2|1008|1006|1005.6|1008.6|1008.2|1005.8|1005.4|25163
1697550600000|2023-10-17 13:50:00|1006.2|1005.8|1005.8|1005.4|1007.4|1007|1005.4|1005.2|22181
1697550900000|2023-10-17 13:55:00|1006|1005.6|1004.8|1004.4|1006|1005.6|1004|1003.8|39141
1697551200000|2023-10-17 14:00:00|1004.6|1004|1003.4|1003|1004.8|1004.4|1003.2|1002.8|20367
1697551500000|2023-10-17 14:05:00|1003.6|1003.2|1006.6|1006.2|1006.6|1006.4|1003|1002.6|20681
1697551800000|2023-10-17 14:10:00|1006.8|1006.4|1006|1005.6|1007|1006.6|1005.4|1005|10717
1697552100000|2023-10-17 14:15:00|1006.2|1005.8|1006|1005.6|1006.6|1006.2|1005.6|1005.2|8048
1697552400000|2023-10-17 14:20:00|1005.8|1005.8|1005.8|1005.6|1007|1006.6|1005.4|1005|26408
1697552700000|2023-10-17 14:25:00|1006|1005.8|1006.8|1006.4|1007.2|1007|1006|1005.6|9107
1697553000000|2023-10-17 14:30:00|1006.6|1006.2|1006.8|1006.4|1007.6|1007.4|1006|1005.6|5695
1697553300000|2023-10-17 14:35:00|1006.6|1006.6|1006.8|1006.6|1007.6|1007.2|1006.4|1006.2|22297
1697553600000|2023-10-17 14:40:00|1006.6|1006.4|1005.8|1005.4|1007.2|1007|1005.2|1004.8|21171
1697553900000|2023-10-17 14:45:00|1006|1005.6|1005.8|1005.4|1006.8|1006.6|1005.4|1005.2|18021
1697554200000|2023-10-17 14:50:00|1006|1005.6|1005.4|1005|1006|1005.6|1004.6|1004.2|15435
1697554500000|2023-10-17 14:55:00|1005.6|1005.2|1007.2|1006.8|1007.2|1006.8|1005.6|1005|27177
1697554800000|2023-10-17 15:00:00|1007.4|1007|1007.8|1007.6|1008|1007.8|1006.8|1006.6|42419
1697555100000|2023-10-17 15:05:00|1007.6|1007.4|1007.6|1007.2|1008|1007.8|1007|1006.6|26453
1697555400000|2023-10-17 15:10:00|1007.8|1007.4|1008.2|1008|1008.4|1008.2|1007|1006.6|50307
1697555700000|2023-10-17 15:15:00|1008|1007.8|1008|1007.8|1008.4|1008.2|1007.4|1007.2|111596
1697556000000|2023-10-17 15:20:00|1008.2|1008|1008.4|1008|1008.6|1008.4|1007.6|1007.4|127005
1697556300000|2023-10-17 15:25:00|1008.2|1007.8|1008|1007.8|1008.8|1008.4|1007.4|1007|66999
1697612400000|2023-10-18 07:00:00|1009|1007.6|1004.2|1003.4|1009.8|1009|1003.6|1002.6|91109
1697612700000|2023-10-18 07:05:00|1004.4|1003.6|998.8|998.5|1005.6|1004.8|997.3|996.6|124297
1697613000000|2023-10-18 07:10:00|999.3|998.8|995.2|994.5|999.3|998.8|991.7|991|122964
1697613300000|2023-10-18 07:15:00|995.1|994.2|991.4|991|995.9|995.4|991.2|990.7|129838
1697613600000|2023-10-18 07:20:00|991.3|990.9|984.2|984|991.3|991|984|983.7|159919
1697613900000|2023-10-18 07:25:00|984.3|983.7|979.9|979.5|986.6|986.2|979.9|979.4|110776
1697614200000|2023-10-18 07:30:00|980|979.7|982.5|982|983.3|982.9|977.9|977.5|169800
1697614500000|2023-10-18 07:35:00|982.4|982.1|980.9|980.4|982.5|982.1|978.4|978|136764
1697614800000|2023-10-18 07:40:00|981.1|980.5|982.9|982.4|983.4|983|980.7|980.3|77990
1697615100000|2023-10-18 07:45:00|983.4|982.5|988.4|987.9|991.1|991|982.4|982|116126
1697615400000|2023-10-18 07:50:00|988.3|987.8|984.8|984.4|990.9|990.5|984|983.5|68928
1697615700000|2023-10-18 07:55:00|985.3|984.8|986.1|985.7|986.2|985.7|984.8|984.3|75910
1697616000000|2023-10-18 08:00:00|986.3|986|985.8|985.5|987|986.7|983.8|983.5|41253
1697616300000|2023-10-18 08:05:00|986|985.6|984.7|984.3|986.4|986.1|983.5|983.2|40019
1697616600000|2023-10-18 08:10:00|985.1|984.4|983.1|982.7|985.1|984.7|982.3|981.9|59067
1697616900000|2023-10-18 08:15:00|983.2|982.8|988.1|987.8|988.4|988|983.1|982.7|42023
1697617200000|2023-10-18 08:20:00|988.3|987.7|988.9|988.5|990.7|990.3|988.2|987.7|31221
1697617500000|2023-10-18 08:25:00|988.8|988.6|989.9|989.5|990|989.6|987.5|987.1|41339
1697617800000|2023-10-18 08:30:00|990|989.6|992|991.6|992|991.8|989.8|989.5|61241
1697618100000|2023-10-18 08:35:00|991.9|991.7|993.6|993.3|994|993.6|991.5|991.2|45213
1697618400000|2023-10-18 08:40:00|993.7|993.4|995.6|995.4|995.6|995.5|992.7|992.4|22684
1697618700000|2023-10-18 08:45:00|996.3|995.5|998.7|998.4|999.1|998.7|995.6|995.2|29884
1697619000000|2023-10-18 08:50:00|999|998.5|998.6|998.2|1000.4|1000|998.3|998|82364
1697619300000|2023-10-18 08:55:00|998.5|998.3|1000|999.6|1000.4|1000|998.5|998.3|82712
1697619600000|2023-10-18 09:00:00|1000.2|999.7|999.1|998.7|1000.4|1000|998.9|998.5|28549
1697619900000|2023-10-18 09:05:00|999.2|998.8|999.4|999.1|1000.2|999.8|998.2|998|57537
1697620200000|2023-10-18 09:10:00|999.7|999.2|999.4|999.1|999.9|999.7|999|998.7|32709
1697620500000|2023-10-18 09:15:00|999.3|999|996.5|996.3|999.5|999.1|996.2|996|35925
1697620800000|2023-10-18 09:20:00|997|996.4|997.7|997.4|997.9|997.5|996.6|996.3|27596
1697621100000|2023-10-18 09:25:00|997.8|997.5|995.6|995.3|998.6|998.2|995.5|995.3|40334
1697621400000|2023-10-18 09:30:00|995.7|995.4|994.7|994.3|995.8|995.4|993.6|993.3|51364
1697621700000|2023-10-18 09:35:00|994.8|994.4|995.1|994.7|995.5|995.2|994.1|994|23627
1697622000000|2023-10-18 09:40:00|995.2|994.8|993.9|993.6|995.5|995.2|993.8|993.6|20706
1697622300000|2023-10-18 09:45:00|994|993.7|994.9|994.6|996.1|995.8|993.6|993.4|27803
1697622600000|2023-10-18 09:50:00|995|994.7|994.1|993.7|995.3|995|993.6|993.4|24818
1697622900000|2023-10-18 09:55:00|994|993.8|992.5|992.4|994.5|994.2|992.1|991.8|39891
1697623200000|2023-10-18 10:00:00|992.4|992.3|990.7|990.5|992.6|992.3|990.2|990|42373
1697623500000|2023-10-18 10:05:00|990.8|990.4|990.7|990.4|991.3|991|990.1|990|29997
1697623800000|2023-10-18 10:10:00|990.6|990.3|988.8|988.5|991|990.6|988.6|988.2|36491
1697624100000|2023-10-18 10:15:00|988.9|988.6|988.1|987.9|989.1|988.8|987.4|987.1|30050
1697624400000|2023-10-18 10:20:00|988.2|987.8|986.5|986.2|988.3|988|985.9|985.7|35313
1697624700000|2023-10-18 10:25:00|986.4|986.1|984.1|983.8|986.5|986.1|983.2|983|57877
1697625000000|2023-10-18 10:30:00|984|983.7|984.9|984.6|985.2|985|983.6|983.4|45078
1697625300000|2023-10-18 10:35:00|984.8|984.7|982.8|982.5|984.9|984.7|982.4|982.2|52293
1697625600000|2023-10-18 10:40:00|982.7|982.4|983.4|983.1|984|983.7|982.1|981.8|70578
1697625900000|2023-10-18 10:45:00|983.3|983|983.4|983|983.6|983.3|982.2|981.9|40938
1697626200000|2023-10-18 10:50:00|983.5|983.1|984.5|984.2|984.5|984.3|982.6|982.5|61984
1697626500000|2023-10-18 10:55:00|984.4|984.3|983.1|982.7|984.4|984.3|982.2|982|33621
1697626800000|2023-10-18 11:00:00|983.7|982.8|985.3|985|985.5|985.2|983.2|982.8|21122
1697627100000|2023-10-18 11:05:00|985.2|985.1|986.1|985.9|986.8|986.5|984.7|984.4|20313
1697627400000|2023-10-18 11:10:00|986.4|986.1|985.6|985.3|987.1|986.8|985.3|985.1|42122
1697627700000|2023-10-18 11:15:00|985.7|985.5|984.4|984.2|985.8|985.5|984.3|984|24476
1697628000000|2023-10-18 11:20:00|984.3|983.5|983.8|983.5|984.4|983.8|983.6|983.2|19480
1697628300000|2023-10-18 11:25:00|983.9|983.6|984.8|984.5|985.5|985.2|983.9|983.6|25989
1697628600000|2023-10-18 11:30:00|984.9|984.6|987.2|986.9|987.6|987.3|984.8|984.5|19952
1697628900000|2023-10-18 11:35:00|987.3|987|989.3|988.9|990.1|989.8|987.2|986.9|46308
1697629200000|2023-10-18 11:40:00|989.2|989|989.2|988.9|990|989.7|988.7|988.5|23176
1697629500000|2023-10-18 11:45:00|989.3|989|989|988.6|989.5|989.3|988.8|988.5|12381
1697629800000|2023-10-18 11:50:00|988.9|988.5|991.1|990.7|991.5|991.1|988.6|988.3|16373
1697630100000|2023-10-18 11:55:00|991|990.8|992.2|991.9|992.8|992.5|990.9|990.6|11897
1697630400000|2023-10-18 12:00:00|992.1|992|993.8|993.5|994.2|994|991.8|991.5|40492
1697630700000|2023-10-18 12:05:00|993.7|993.4|993.8|993.5|994.6|994.3|993|992.8|4968
1697631000000|2023-10-18 12:10:00|994|993.6|994.3|994|994.3|994.1|993.2|992.9|19523
1697631300000|2023-10-18 12:15:00|994.2|994.1|994.9|994.6|994.9|994.6|993.4|993.1|28206
1697631600000|2023-10-18 12:20:00|994.8|994.5|994.2|993.9|996.1|995.8|993.8|993.6|28988
1697631900000|2023-10-18 12:25:00|994.3|994|993.8|993.5|994.6|994.3|993.8|993.5|11502
1697632200000|2023-10-18 12:30:00|993.7|993.6|993.1|992.7|995.2|994.8|992.5|992.2|23117
1697632500000|2023-10-18 12:35:00|993.2|992.8|991.4|991.1|993.3|993|991.2|991|25681
1697632800000|2023-10-18 12:40:00|991.9|991.6|990.9|990.6|992.5|992.2|990.9|990.6|34048
1697633100000|2023-10-18 12:45:00|991|990.7|990|989.7|991|990.7|989.4|989.1|13620
1697633400000|2023-10-18 12:50:00|990.1|989.6|989.3|989.1|991|990.7|989.2|989|26570
1697633700000|2023-10-18 12:55:00|989.4|989.2|989.2|988.9|990.1|989.8|989.1|988.9|20363
1697634000000|2023-10-18 13:00:00|989.3|988.8|991.2|990.9|991.6|991.3|989|988.7|19421
1697634300000|2023-10-18 13:05:00|991.1|990.8|989.7|989.4|991.8|991.5|989.1|988.9|16534
1697634600000|2023-10-18 13:10:00|989.9|989.5|992.6|992.2|992.6|992.4|989.7|989.5|14856
1697634900000|2023-10-18 13:15:00|992.5|992.1|990.4|990.1|992.5|992.1|990.2|990|14755
1697635200000|2023-10-18 13:20:00|990.3|990.2|990.4|990.1|990.8|990.5|989.8|989.6|16585
1697635500000|2023-10-18 13:25:00|990.3|989.9|991.1|990.8|991.1|990.8|989.7|989.4|24077
1697635800000|2023-10-18 13:30:00|991.2|990.9|989.3|988.9|991.2|990.9|988.5|988.1|31884
1697636100000|2023-10-18 13:35:00|989.1|988.8|988.5|988.2|989.2|988.9|987.1|986.9|24534
1697636400000|2023-10-18 13:40:00|988.4|988.3|986.7|986.5|988.5|988.3|986.5|986.2|26348
1697636700000|2023-10-18 13:45:00|986.6|986.4|986.2|986|986.6|986.4|985.3|985.1|18578
1697637000000|2023-10-18 13:50:00|986.1|985.9|985.6|985.4|986.4|986|984.8|984.5|35979
1697637300000|2023-10-18 13:55:00|985.7|985.5|986.9|986.6|987.9|987.6|985.7|985.4|24857
1697637600000|2023-10-18 14:00:00|986.8|986.5|986|985.7|987.1|986.8|984.9|984.6|31348
1697637900000|2023-10-18 14:05:00|986.1|985.8|986.7|986.4|988.2|987.9|986.1|985.8|59185
1697638200000|2023-10-18 14:10:00|986.8|986.5|988|987.7|988|987.8|986|985.7|12451
1697638500000|2023-10-18 14:15:00|987.9|987.6|990.1|989.8|990.1|989.8|986|985.8|20411
1697638800000|2023-10-18 14:20:00|990.2|989.9|992.3|992.1|992.5|992.2|989.7|989.6|26920
1697639100000|2023-10-18 14:25:00|992.4|992|988.2|988|992.4|992|988.2|988|38772
1697639400000|2023-10-18 14:30:00|988.1|987.9|988.3|988|989.8|989.5|987.9|987.6|17578
1697639700000|2023-10-18 14:35:00|988.2|987.9|987.9|987.6|988.7|988.4|987.3|987|30192
1697640000000|2023-10-18 14:40:00|987.8|987.5|989.3|989.1|989.4|989.1|986.7|986.5|36023
1697640300000|2023-10-18 14:45:00|989.4|989.2|987|986.7|989.6|989.4|987|986.7|53955
1697640600000|2023-10-18 14:50:00|986.9|986.6|985.9|985.7|987.1|986.8|985.9|985.6|27377
1697640900000|2023-10-18 14:55:00|986|985.8|987|986.7|987.3|987|986|985.8|54448
1697641200000|2023-10-18 15:00:00|987.1|986.8|986.5|986.3|987.6|987.4|985.9|985.7|41803
1697641500000|2023-10-18 15:05:00|986.4|986.2|982.7|982.5|986.4|986.2|982.7|982.4|102529
1697641800000|2023-10-18 15:10:00|983|982.5|982.8|982.6|983.5|983.3|982.2|981.9|37757
1697642100000|2023-10-18 15:15:00|982.9|982.5|984.4|984.1|984.5|984.2|982.7|982.5|57292
1697642400000|2023-10-18 15:20:00|984.3|983.9|983.1|982.8|984.3|983.9|982.4|982.1|74716
1697642700000|2023-10-18 15:25:00|983.2|982.9|983.8|983.6|984.5|984.2|983.2|982.8|66233
1697698800000|2023-10-19 07:00:00|976.4|975.6|976.2|975.8|978.7|977.7|973.3|972.5|41549
1697699100000|2023-10-19 07:05:00|976.1|975.6|970.9|970.4|976.4|975.7|966.9|966.4|241195
1697699400000|2023-10-19 07:10:00|970.8|969.5|969.6|969.3|970.8|969.5|966.2|966|149183
1697699700000|2023-10-19 07:15:00|969.7|969.2|971.4|971.1|972.3|972|964.7|964.3|129989
1697700000000|2023-10-19 07:20:00|971.9|971.2|966.7|966.3|972.7|972.3|966.7|966.3|60729
1697700300000|2023-10-19 07:25:00|966.8|966.4|965.8|965.5|967.7|967.5|963.4|963|97328
1697700600000|2023-10-19 07:30:00|966|965.6|964.9|964.5|967.4|966.9|964.4|964.1|43424
1697700900000|2023-10-19 07:35:00|965|964.8|965.3|965|966.7|966.3|963.1|962.8|100205
1697701200000|2023-10-19 07:40:00|965.4|965.1|967.9|967.5|968.4|968|965.3|965|38541
1697701500000|2023-10-19 07:45:00|967.8|968|966.3|966|969.3|968.9|966.3|966|49707
1697701800000|2023-10-19 07:50:00|966.5|966.2|967.3|967|968.2|967.9|965.5|965.2|53700
1697702100000|2023-10-19 07:55:00|967.4|967.1|967|966.6|967.6|967.2|963.7|963.3|36860
1697702400000|2023-10-19 08:00:00|967.1|966.7|966|965.8|968.5|968.2|965.1|964.9|45645
1697702700000|2023-10-19 08:05:00|966.1|965.7|966.1|965.8|968.2|967.8|965.4|965.1|40144
1697703000000|2023-10-19 08:10:00|966|965.7|965.4|965.1|966.6|966.2|964.9|964.6|36141
1697703300000|2023-10-19 08:15:00|965.5|965.2|966.4|966|967|966.7|965.1|964.8|22765
1697703600000|2023-10-19 08:20:00|966.3|966.1|967.7|967.4|967.9|967.7|966.1|965.9|31609
1697703900000|2023-10-19 08:25:00|967.6|967.3|968.5|968.1|969.3|969.1|967.2|966.9|25875
1697704200000|2023-10-19 08:30:00|968.6|968.2|968.7|968.3|969.1|968.8|967.5|967.2|70812
1697704500000|2023-10-19 08:35:00|968.6|968.4|968.9|968.5|969.3|969.2|968.4|968.2|13820
1697704800000|2023-10-19 08:40:00|968.8|968.6|969.8|969.5|970.4|970|968.7|968.3|17644
1697705100000|2023-10-19 08:45:00|969.9|969.4|969.9|969.6|970.2|969.9|969.1|968.7|23155
1697705400000|2023-10-19 08:50:00|970|969.8|971.5|971.2|971.6|971.5|969.8|969.5|25068
1697705700000|2023-10-19 08:55:00|971.4|971.1|970.3|970|971.9|971.7|970|969.8|24747
1697706000000|2023-10-19 09:00:00|970.4|970.1|970.6|970.3|970.8|970.5|969.3|968.9|25929
1697706300000|2023-10-19 09:05:00|970.7|970.4|971.8|971.5|971.9|971.6|970.2|969.9|27885
1697706600000|2023-10-19 09:10:00|971.9|971.6|971.6|971.3|972.4|972.1|971.5|971.3|38835
1697706900000|2023-10-19 09:15:00|971.7|971.4|971.7|971.4|972.2|971.8|971.1|970.8|27002
1697707200000|2023-10-19 09:20:00|971.8|971.5|973|972.7|973|972.7|971.5|971.2|41589
1697707500000|2023-10-19 09:25:00|973.5|972.8|973|972.7|974.3|974|972.4|972.1|18108
1697707800000|2023-10-19 09:30:00|972.9|972.6|973.6|973.4|974.3|974|972.9|972.6|15978
1697708100000|2023-10-19 09:35:00|973.8|973.3|974.5|974.3|975.5|975.3|973.8|973.3|23169
1697708400000|2023-10-19 09:40:00|974.7|974.4|977.5|977.1|978|977.8|974.4|974.1|36545
1697708700000|2023-10-19 09:45:00|977.4|977.2|976.4|976.1|978.6|978.3|976.4|976.1|23299
1697709000000|2023-10-19 09:50:00|976.8|976.5|979.1|978.8|979.1|978.8|976.8|976.5|27235
1697709300000|2023-10-19 09:55:00|979|978.7|979.1|978.9|980.2|980|978.5|978.3|12693
1697709600000|2023-10-19 10:00:00|979|978.8|977.2|976.9|979.6|979.3|976.8|976.6|36773
1697709900000|2023-10-19 10:05:00|977.3|977|977.5|977.2|978.3|978|977.2|976.9|28979
1697710200000|2023-10-19 10:10:00|977.4|977.1|978.4|978.2|978.4|978.2|976.5|976.1|18459
1697710500000|2023-10-19 10:15:00|978.5|978.3|977.8|977.5|978.9|978.6|977.6|977.3|27568
1697710800000|2023-10-19 10:20:00|977.7|977.3|978.9|978.7|979.3|979|977.5|977.3|18747
1697711100000|2023-10-19 10:25:00|979|978.8|979.8|979.6|981.1|980.9|979|978.7|40457
1697711400000|2023-10-19 10:30:00|980.2|979.9|981.3|981|981.3|981.1|979.5|979.2|27520
1697711700000|2023-10-19 10:35:00|981.2|981.1|980.8|980.6|981.3|981.1|980|979.8|20286
1697712000000|2023-10-19 10:40:00|980.9|980.7|980.7|980.4|981.4|981.3|980.4|980.3|7107
1697712300000|2023-10-19 10:45:00|981|980.7|981.2|980.9|981.4|981.2|980.8|980.6|4641
1697712600000|2023-10-19 10:50:00|981.3|981|980.2|980|981.3|981|979.9|979.6|28539
1697712900000|2023-10-19 10:55:00|980.3|980.1|980.7|980.4|980.7|980.4|979.6|979.4|6569
1697713200000|2023-10-19 11:00:00|980.9|980.6|980.1|979.8|981|980.9|979.9|979.7|8785
1697713500000|2023-10-19 11:05:00|980|979.6|979.1|978.8|980|979.6|978.6|978.5|44356
1697713800000|2023-10-19 11:10:00|979.3|978.9|978.9|978.6|979.9|979.6|978.7|978.4|12085
1697714100000|2023-10-19 11:15:00|979.2|978.7|979|978.7|979.7|979.3|978.8|978.5|14573
1697714400000|2023-10-19 11:20:00|978.9|978.8|978.7|978.5|979.7|979.4|978.7|978.5|22125
1697714700000|2023-10-19 11:25:00|978.8|978.4|978.1|977.8|979.1|978.8|977.9|977.7|9852
1697715000000|2023-10-19 11:30:00|978|977.7|976.2|975.9|978|977.8|975.8|975.5|11145
1697715300000|2023-10-19 11:35:00|976.3|976|975.5|975.2|976.8|976.6|975.1|975|33840
1697715600000|2023-10-19 11:40:00|975.6|975.4|976|975.7|977.1|976.8|975.6|975.3|17610
1697715900000|2023-10-19 11:45:00|975.9|975.8|977.2|976.9|977.4|977.1|975.9|975.8|19686
1697716200000|2023-10-19 11:50:00|977.3|977|975.3|975|977.4|977.1|975.2|975|18197
1697716500000|2023-10-19 11:55:00|975.2|974.9|977.2|976.9|977.2|976.9|975.1|974.8|12734
1697716800000|2023-10-19 12:00:00|977.1|976.8|976.2|975.9|977.1|976.8|976|975.8|18588
1697717100000|2023-10-19 12:05:00|976.3|976|975.2|974.9|976.5|976.3|974.8|974.5|9015
1697717400000|2023-10-19 12:10:00|975.4|975|976.7|976.4|976.7|976.5|975.4|974.9|18459
1697717700000|2023-10-19 12:15:00|976.6|976.2|976.5|976.3|977|976.7|975.9|975.6|11140
1697718000000|2023-10-19 12:20:00|976.8|976.4|975|974.8|976.8|976.5|974.7|974.4|16015
1697718300000|2023-10-19 12:25:00|974.9|974.7|974.2|973.6|975.1|974.8|973.6|973.3|19880
1697718600000|2023-10-19 12:30:00|974.6|973.7|973.6|973.3|974.6|974.1|972.9|972.5|12597
1697718900000|2023-10-19 12:35:00|973.7|973.4|974.5|974.2|975.1|974.8|973.4|973.2|25125
1697719200000|2023-10-19 12:40:00|974.6|974.3|974|973.7|974.8|974.6|972.8|972.6|15803
1697719500000|2023-10-19 12:45:00|973.9|973.8|972.8|972.5|974.1|973.8|972.8|972.5|17914
1697719800000|2023-10-19 12:50:00|973|972.6|972.7|972.5|973.1|972.9|971.7|971.4|21534
1697720100000|2023-10-19 12:55:00|972.6|972.4|972.4|972.2|972.9|972.6|971.9|971.6|15128
1697720400000|2023-10-19 13:00:00|972.5|972.3|973|972.7|973.1|972.8|972.2|972|22711
1697720700000|2023-10-19 13:05:00|972.9|973|973.7|973.3|974.4|974.1|972.1|971.7|18747
1697721000000|2023-10-19 13:10:00|973.6|973.4|974.1|973.8|974.3|974|973.5|973.3|13667
1697721300000|2023-10-19 13:15:00|974.2|973.9|974.8|974.6|975.4|975.2|974|973.8|19393
1697721600000|2023-10-19 13:20:00|975.1|974.8|973.2|973|975.1|974.8|972.9|972.7|11936
1697721900000|2023-10-19 13:25:00|973.1|972.9|971.6|971.5|973.1|972.9|970.8|970.6|11286
1697722200000|2023-10-19 13:30:00|971.5|971.3|972.6|972.3|973.1|972.9|970.7|970.4|31448
1697722500000|2023-10-19 13:35:00|972.5|972.1|974.9|974.5|974.9|974.6|970.5|970.2|19467
1697722800000|2023-10-19 13:40:00|974.8|974.6|975|974.7|975.5|975.2|973.4|973.1|42809
1697723100000|2023-10-19 13:45:00|974.9|974.4|975.7|975.4|975.8|975.6|974|973.6|22177
1697723400000|2023-10-19 13:50:00|975.6|975.7|971.6|971.4|976|975.9|971.3|971|33925
1697723700000|2023-10-19 13:55:00|971.7|971.6|972|971.6|972.7|972.4|970.8|970.5|31993
1697724000000|2023-10-19 14:00:00|972.1|971.8|971.8|971.6|972.4|972|970.3|970|34378
1697724300000|2023-10-19 14:05:00|971.7|971.5|973.3|973.1|973.4|973.1|971.6|971.3|56669
1697724600000|2023-10-19 14:10:00|973.4|973.3|975.5|975.1|975.5|975.1|972.8|972.4|28570
1697724900000|2023-10-19 14:15:00|975.3|975|974.5|974.2|975.5|975.2|973.4|973.1|37115
1697725200000|2023-10-19 14:20:00|974.4|974.3|975|974.7|975.2|974.9|973.8|973.6|33192
1697725500000|2023-10-19 14:25:00|975.2|974.8|973.7|973.6|975.2|975|973.6|973.4|19467
1697725800000|2023-10-19 14:30:00|973.8|973.5|974.1|973.9|974.6|974.3|973.1|972.9|13833
1697726100000|2023-10-19 14:35:00|974.2|974|974.1|973.9|975.7|975.5|973.9|973.7|12566
1697726400000|2023-10-19 14:40:00|974|973.8|973.2|973|974.6|974.4|973.2|972.9|37244
1697726700000|2023-10-19 14:45:00|973.3|972.9|974.4|974.2|974.4|974.3|973.1|972.9|15072
1697727000000|2023-10-19 14:50:00|974.3|974.1|975.3|975.1|975.4|975.1|974.1|974|37168
1697727300000|2023-10-19 14:55:00|975.5|975.3|976|975.8|976|975.8|974.8|974.5|42700
1697727600000|2023-10-19 15:00:00|975.9|975.6|976.3|976.1|976.6|976.3|975.4|975.2|67794
1697727900000|2023-10-19 15:05:00|976.4|976|976.3|976|977.4|977.2|975.6|975.5|77627
1697728200000|2023-10-19 15:10:00|976.2|976.1|976.9|976.7|977.6|977.3|976.2|976|68375
1697728500000|2023-10-19 15:15:00|977.1|976.6|976.3|976.1|977.2|977|976|975.9|70902
1697728800000|2023-10-19 15:20:00|976.2|976|975.9|975.7|976.4|976.1|974.5|974.4|118793
1697729100000|2023-10-19 15:25:00|975.8|975.8|975.2|974.9|976.8|976.6|975.2|974.9|132571
1697785200000|2023-10-20 07:00:00|961.7|960.9|963.7|963.1|965.6|964.9|960.7|960|26367
1697785500000|2023-10-20 07:05:00|963.6|963|960.2|959.7|967.3|966.6|960.1|959.6|37916
1697785800000|2023-10-20 07:10:00|960.1|959.6|961.7|961.3|962.9|962.3|959.1|958.6|95087
1697786100000|2023-10-20 07:15:00|961.6|960.9|957.8|957.5|962.8|962.4|957.3|957|41514
1697786400000|2023-10-20 07:20:00|957.6|957.4|958.9|958.5|960.3|959.9|955.7|955.2|110593
1697786700000|2023-10-20 07:25:00|959.4|958.4|955.6|955.2|960.2|960|955.4|955|70083
1697787000000|2023-10-20 07:30:00|955.5|955.1|955.4|955|956.4|956|953|952.6|76798
1697787300000|2023-10-20 07:35:00|955.3|954.9|959.2|959|961.1|960.7|954.9|954.7|127629
1697787600000|2023-10-20 07:40:00|959.3|958.8|959|958.7|959.9|959.5|957.5|957.3|35032
1697787900000|2023-10-20 07:45:00|958.9|958.6|963.8|963.4|963.8|963.5|958.9|958.5|55890
1697788200000|2023-10-20 07:50:00|963.7|963.5|962.1|961.7|963.8|963.5|961.9|961.6|30472
1697788500000|2023-10-20 07:55:00|962|961.9|963.6|963.3|964.3|964|962|961.9|50368
1697788800000|2023-10-20 08:00:00|963.4|963.1|964.6|964.3|964.7|964.4|962.4|962.3|22587
1697789100000|2023-10-20 08:05:00|964.5|964.1|964.9|964.6|965.6|965.5|963.8|963.5|61218
1697789400000|2023-10-20 08:10:00|965|964.7|965.3|965|967|966.6|964|963.6|34852
1697789700000|2023-10-20 08:15:00|965.2|965.1|966|965.7|966|965.8|964.3|964|20517
1697790000000|2023-10-20 08:20:00|965.9|965.8|965.2|964.8|966.3|966.1|964.3|964|38587
1697790300000|2023-10-20 08:25:00|965.3|964.9|967.7|967.3|968.3|967.9|965.2|964.9|35421
1697790600000|2023-10-20 08:30:00|967.6|967.4|968.3|968|968.7|968.5|967.2|966.9|28032
1697790900000|2023-10-20 08:35:00|968.2|967.9|968.6|968.3|968.9|968.7|967.2|966.9|19254
1697791200000|2023-10-20 08:40:00|968.7|968.4|969|968.8|969.5|969.2|968.1|968|33852
1697791500000|2023-10-20 08:45:00|968.9|968.7|970.5|970.2|970.6|970.2|968.6|968.4|27408
1697791800000|2023-10-20 08:50:00|970.4|970.1|969.7|969.4|970.7|970.4|969.4|969.1|43878
1697792100000|2023-10-20 08:55:00|969.6|969.3|968.7|968.3|970.1|969.7|968.6|968.2|19309
1697792400000|2023-10-20 09:00:00|968.8|968.4|967.6|967.4|968.8|968.6|967.6|967.3|19226
1697792700000|2023-10-20 09:05:00|967.8|967.3|966.2|966|967.8|967.5|965.4|965|30990
1697793000000|2023-10-20 09:10:00|966.3|966.1|966.6|966.2|967.6|967.3|966|965.7|16561
1697793300000|2023-10-20 09:15:00|966.5|966.3|966.3|966|966.9|966.6|965.6|965.3|19987
1697793600000|2023-10-20 09:20:00|966.4|966.1|966.4|966.1|966.5|966.3|964.6|964.3|21149
1697793900000|2023-10-20 09:25:00|966.3|966.2|966|965.7|967.3|967|965.5|965.2|29226
1697794200000|2023-10-20 09:30:00|966.1|965.6|966.9|966.6|966.9|966.8|965.7|965.5|26593
1697794500000|2023-10-20 09:35:00|966.8|966.7|967.3|967.1|968.6|968.3|966.8|966.5|34108
1697794800000|2023-10-20 09:40:00|967.4|967|967.6|967.3|968.8|968.5|967.3|967|41624
1697795100000|2023-10-20 09:45:00|967.5|967.2|967.1|966.8|967.5|967.2|966|965.8|14334
1697795400000|2023-10-20 09:50:00|967.2|966.9|972.3|972.1|973|972.8|967.2|966.9|147780
1697795700000|2023-10-20 09:55:00|972.4|972.2|971.7|971.6|973.4|973.2|971.5|971.3|174575
1697796000000|2023-10-20 10:00:00|971.8|971.1|972.7|972.4|973.1|972.9|969.6|969.4|44278
1697796300000|2023-10-20 10:05:00|972.8|972.5|971.8|971.5|972.9|972.7|970.7|970.3|43445
1697796600000|2023-10-20 10:10:00|971.7|971.3|970.4|970.1|972.9|972.6|970.3|970|77931
1697796900000|2023-10-20 10:15:00|970.6|970.2|970.8|970.5|970.8|970.6|968.6|968.3|30568
1697797200000|2023-10-20 10:20:00|971|970.7|968|967.8|971|970.7|967.6|967.3|18701
1697797500000|2023-10-20 10:25:00|968.1|967.9|966.2|965.9|968.7|968.5|965.9|965.6|15762
1697797800000|2023-10-20 10:30:00|966.1|965.7|967|966.7|967.3|967|966|965.7|75657
1697798100000|2023-10-20 10:35:00|966.9|966.6|967.5|967.2|967.7|967.4|966.7|966.4|8649
1697798400000|2023-10-20 10:40:00|967.8|967.4|967.1|966.9|967.9|967.6|967|966.7|7812
1697798700000|2023-10-20 10:45:00|967.4|966.8|967.2|966.9|967.7|967.4|966.2|966|7978
1697799000000|2023-10-20 10:50:00|967.3|967|967.7|967.4|968.1|967.8|966.9|966.6|14453
1697799300000|2023-10-20 10:55:00|967.8|967.5|968|967.8|968.3|968.1|967.3|967.1|18203
1697799900000|2023-10-20 11:05:00|968.6|968.3|967.6|967.4|968.8|968.6|967.1|966.8|68905
1697800200000|2023-10-20 11:10:00|967.7|967.3|967.8|967.6|968.2|968|967.3|967.2|22804
1697800500000|2023-10-20 11:15:00|967.9|967.7|968|967.7|969|968.8|967.6|967.4|31118
1697800800000|2023-10-20 11:20:00|967.9|967.8|967.6|967.4|968.1|967.9|967.4|967.2|20057
1697801100000|2023-10-20 11:25:00|967.5|967.3|968.3|968.1|968.5|968.2|967|966.8|27912
1697801400000|2023-10-20 11:30:00|968.2|968|967.1|966.8|968.4|968.1|967.1|966.8|16156
1697801700000|2023-10-20 11:35:00|967|966.7|967.2|966.9|967.3|967|966.1|965.8|11230
1697802000000|2023-10-20 11:40:00|967.1|967|967|966.8|967.6|967.4|966.7|966.5|10001
1697802300000|2023-10-20 11:45:00|966.9|966.7|968|967.7|968.3|968.1|966.9|966.7|32034
1697802600000|2023-10-20 11:50:00|967.9|967.6|968.8|968.5|969|968.7|967.1|966.9|14254
1697802900000|2023-10-20 11:55:00|968.9|968.4|969.8|969.5|970.4|970.2|968.9|968.4|17820
1697803200000|2023-10-20 12:00:00|969.7|969.7|970.8|970.6|970.8|970.6|969.5|969.3|17191
1697803500000|2023-10-20 12:05:00|970.9|970.7|969.6|969.4|970.9|970.7|969.6|969.3|26500
1697803800000|2023-10-20 12:10:00|969.7|969.3|969.8|969.6|970.2|969.9|969.2|969|17437
1697804100000|2023-10-20 12:15:00|969.7|969.7|971.6|971.4|971.6|971.5|969.7|969.5|39970
1697804400000|2023-10-20 12:20:00|971.9|971.5|970.5|970.2|972.3|972.1|970.4|970.2|44795
1697804700000|2023-10-20 12:25:00|970.4|969.7|969.1|968.8|970.9|970.6|969|968.7|32990
1697805000000|2023-10-20 12:30:00|969.2|968.9|969.1|968.8|969.9|969.6|968.9|968.6|16247
1697805300000|2023-10-20 12:35:00|969|968.7|968.4|968.1|969.5|969.3|968.2|968|12757
1697805600000|2023-10-20 12:40:00|968.5|968.2|967.1|966.8|968.8|968.5|967.1|966.8|44650
1697805900000|2023-10-20 12:45:00|967|966.7|967.2|967|967.5|967.2|966.9|966.6|8349
1697806200000|2023-10-20 12:50:00|967.4|967.1|968.1|967.9|968.4|968.2|967|966.7|12865
1697806500000|2023-10-20 12:55:00|968|967.8|968.3|968|968.6|968.3|967.7|967.4|11486
1697806800000|2023-10-20 13:00:00|968.4|968.1|968.3|968|968.9|968.7|968.3|968|26712
1697807100000|2023-10-20 13:05:00|968.4|968.1|967.8|967.5|968.5|968.2|967.3|967.1|20679
1697807400000|2023-10-20 13:10:00|967.9|967.6|967.7|967.4|968.2|967.9|967.4|967.1|24759
1697807700000|2023-10-20 13:15:00|967.6|967.6|968.5|968.2|968.5|968.3|967.6|967.5|21338
1697808000000|2023-10-20 13:20:00|968.4|968.1|968.1|967.9|968.9|968.6|967.8|967.5|52187
1697808300000|2023-10-20 13:25:00|968|967.7|967.3|967|968.2|967.9|966.2|965.8|12140
1697808600000|2023-10-20 13:30:00|967|966.8|967|966.7|968.2|967.9|965.4|965.1|44546
1697808900000|2023-10-20 13:35:00|966.9|966.6|961.9|961.5|968.2|967.9|961.5|961.2|42846
1697809200000|2023-10-20 13:40:00|961.8|961.4|959.7|959.4|963.3|962.9|959.7|959.4|88891
1697809500000|2023-10-20 13:45:00|960|959.5|961|960.6|961.5|961.2|959|958.7|26018
1697809800000|2023-10-20 13:50:00|960.9|960.7|958.7|958.5|961.5|961.2|957.4|957.1|47892
1697810100000|2023-10-20 13:55:00|958.8|958.7|958.2|957.8|959.7|959.4|957.8|957.5|33334
1697810400000|2023-10-20 14:00:00|957.9|957.9|956.4|956.2|958.2|958|956.4|956.1|37581
1697810700000|2023-10-20 14:05:00|956.6|956.4|952.9|952.6|956.6|956.4|952.4|952.1|74256
1697811000000|2023-10-20 14:10:00|952.8|952.7|952|951.8|953.4|953.2|951.6|951.3|52067
1697811300000|2023-10-20 14:15:00|951.8|951.7|951.4|951.2|953|952.7|950.9|950.5|82971
1697811600000|2023-10-20 14:20:00|951.5|951.1|951.8|951.5|952.3|952|950.7|950.3|47196
1697811900000|2023-10-20 14:25:00|951.7|951.4|951.5|951.2|952.8|952.5|951.4|951.1|48377
1697812200000|2023-10-20 14:30:00|951.4|950.9|955.1|954.8|955.6|955.3|951.1|950.9|78879
1697812500000|2023-10-20 14:35:00|955|954.7|953.9|953.6|955.5|955.3|953.5|953.3|60474
1697812800000|2023-10-20 14:40:00|954|953.7|952.8|952.5|954.7|954.4|952.5|952.4|29075
1697813100000|2023-10-20 14:45:00|953|952.6|958.4|958.1|958.8|958.5|952.9|952.6|47853
1697813400000|2023-10-20 14:50:00|958.3|958.2|956.3|956|958.7|958.4|955.9|955.8|62165
1697813700000|2023-10-20 14:55:00|956.2|956.1|956.5|956.3|956.6|956.5|955.3|955.1|45855
1697814000000|2023-10-20 15:00:00|956.4|956.2|956.3|956.1|957.4|957.1|956.2|956|46281
1697814300000|2023-10-20 15:05:00|956.7|956.5|956|955.7|957.5|957.2|955.5|955.3|83439
1697814600000|2023-10-20 15:10:00|955.9|955.6|954.7|954.5|956.4|956.1|954.2|954|58423
1697814900000|2023-10-20 15:15:00|954.6|954.4|953.9|953.7|955.1|954.9|953.3|953|111117
1697815200000|2023-10-20 15:20:00|954.1|953.9|953.8|953.6|954.3|954.1|953.5|953.3|88733
1697815500000|2023-10-20 15:25:00|953.9|953.7|953.7|953.5|954.1|953.9|953.4|953.2|200563
1698044400000|2023-10-23 07:00:00|956.6|955.8|958.4|957.7|960|959.5|955.5|955|49383
1698044700000|2023-10-23 07:05:00|958.7|957.8|957.9|957.4|959.1|958.7|956.5|956|69118
1698045000000|2023-10-23 07:10:00|957.8|957.5|958|957.6|958.6|958.2|955.6|955.1|36507
1698045300000|2023-10-23 07:15:00|957.9|957.5|955|954.6|958|957.6|954.4|954|26133
1698045600000|2023-10-23 07:20:00|955.2|954.9|955.5|955.2|958|957.6|954.2|953.8|31396
1698045900000|2023-10-23 07:25:00|955.4|955.1|957.3|956.9|958.5|958.1|955.3|955|28356
1698046200000|2023-10-23 07:30:00|957.2|956.7|956.1|955.8|957.2|956.7|954.4|954.2|22134
1698046500000|2023-10-23 07:35:00|956.2|955.9|956.9|956.5|959|958.7|955.8|955.6|41806
1698046800000|2023-10-23 07:40:00|956.8|956.6|955.6|955.4|957.4|957|955.1|954.8|23943
1698047100000|2023-10-23 07:45:00|955.9|955.3|956|955.6|957.1|956.8|954.8|954.5|24627
1698047400000|2023-10-23 07:50:00|955.9|955.5|953.4|953.1|956|955.6|953.2|953|25292
1698047700000|2023-10-23 07:55:00|953.5|953.2|951.2|950.8|953.6|953.4|950.5|950.3|36767
1698048000000|2023-10-23 08:00:00|951.5|950.9|952|951.8|953.3|953|950.5|950.3|23941
1698048300000|2023-10-23 08:05:00|951.9|951.7|952.6|952.4|953.7|953.5|951.8|951.5|17845
1698048600000|2023-10-23 08:10:00|952.5|952.3|953.5|953.2|954.7|954.4|952.2|951.9|20075
1698048900000|2023-10-23 08:15:00|953.6|953.3|955.8|955.4|956|955.8|953|952.8|21835
1698049200000|2023-10-23 08:20:00|955.7|955.3|956.6|956.2|957.3|957|954.8|954.6|14200
1698049500000|2023-10-23 08:25:00|956.5|956.1|957.1|956.9|957.3|957.1|956.1|955.8|20943
1698049800000|2023-10-23 08:30:00|957.3|956.8|958.5|958.2|958.5|958.3|956.3|955.9|34568
1698050100000|2023-10-23 08:35:00|958.4|958.1|960|959.8|960.3|960|957.9|957.6|25389
1698050400000|2023-10-23 08:40:00|960.1|959.9|961|960.7|961.4|961.1|959.5|959.2|40916
1698050700000|2023-10-23 08:45:00|960.9|960.6|959.7|959.4|961.1|961|959.7|959.4|24149
1698051000000|2023-10-23 08:50:00|959.9|959.5|960.1|959.9|960.7|960.5|959.4|959.2|20328
1698051300000|2023-10-23 08:55:00|960.2|959.8|960.5|960.3|961.5|961.3|960.2|959.8|16902
1698051600000|2023-10-23 09:00:00|960.6|960.4|960.4|960.1|960.9|960.6|959.8|959.5|17593
1698051900000|2023-10-23 09:05:00|960.3|960|959.2|959|960.3|960.1|959.1|958.9|10921
1698052200000|2023-10-23 09:10:00|959|958.7|958.1|957.8|960|959.8|957.8|957.7|55369
1698052500000|2023-10-23 09:15:00|958|957.9|959.5|959.2|959.9|959.6|958|957.8|15019
1698052800000|2023-10-23 09:20:00|959.4|959.1|959|958.7|959.5|959.2|958.9|958.6|6222
1698053100000|2023-10-23 09:25:00|958.9|958.6|955.6|955.3|959.2|958.9|955.5|955.1|21248
1698053400000|2023-10-23 09:30:00|955.7|955.4|954|953.7|956.1|955.7|953.2|952.8|20720
1698053700000|2023-10-23 09:35:00|954.1|953.8|951.3|951.1|954.1|953.8|951.3|951|10901
1698054000000|2023-10-23 09:40:00|951.4|951|952.6|952.5|953|952.8|950.7|950.4|40862
1698054300000|2023-10-23 09:45:00|952.7|952.3|951.7|951.4|952.7|952.3|950.6|950.3|24079
1698054600000|2023-10-23 09:50:00|951.6|951.5|952.8|952.4|953.5|953.1|951.6|951.3|43838
1698054900000|2023-10-23 09:55:00|952.7|952.3|951.1|950.7|953.2|952.9|950.9|950.6|25657
1698055200000|2023-10-23 10:00:00|950.9|950.6|951.5|951.3|951.5|951.3|950.6|950.4|30095
1698055500000|2023-10-23 10:05:00|951.4|951.2|951.7|951.4|952|951.7|950.6|950.3|22428
1698055800000|2023-10-23 10:10:00|951.6|951.2|951.4|951|952|951.7|950.9|950.7|22548
1698056100000|2023-10-23 10:15:00|951.2|950.8|951.4|951.2|952.6|952.4|951|950.7|13834
1698056400000|2023-10-23 10:20:00|951.6|951.3|951.8|951.6|952.3|952.1|951.3|951.2|13768
1698056700000|2023-10-23 10:25:00|951.7|951.8|951.1|950.8|952.9|952.7|950.8|950.6|15000
1698057000000|2023-10-23 10:30:00|951.4|950.9|952.7|952.4|953.2|952.9|951.3|950.9|10571
1698057300000|2023-10-23 10:35:00|952.6|952.5|952.9|952.7|953.2|952.9|952.2|951.9|19178
1698057600000|2023-10-23 10:40:00|952.8|952.5|953.3|953|953.9|953.7|952.4|952.1|14503
1698057900000|2023-10-23 10:45:00|953.2|953.1|952.8|952.6|953.2|953.1|952.5|952.2|12379
1698058200000|2023-10-23 10:50:00|952.7|952.5|952.4|952.3|953|952.8|952|951.7|12399
1698058500000|2023-10-23 10:55:00|952.3|952.2|952.8|952.5|953.1|952.8|952.2|952|3596
1698058800000|2023-10-23 11:00:00|952.5|952.3|952.3|952.1|953|952.9|951.6|951.3|16664
1698059100000|2023-10-23 11:05:00|952.8|952.2|951.5|951.2|953.4|953.2|951.4|951.1|21604
1698059400000|2023-10-23 11:10:00|951.4|951.1|951.8|951.5|952.2|952|951.4|951.1|15596
1698059700000|2023-10-23 11:15:00|951.7|951.4|952|951.7|952|951.7|951.2|951|17381
1698060000000|2023-10-23 11:20:00|952.2|951.8|952|951.8|952.6|952.4|951.8|951.5|16208
1698060300000|2023-10-23 11:25:00|951.9|951.6|951.8|951.5|952.2|951.9|951.2|951|7243
1698060600000|2023-10-23 11:30:00|951.9|951.6|952.3|952.2|952.4|952.2|951.4|951.1|8582
1698060900000|2023-10-23 11:35:00|952.5|951.9|952.9|952.7|952.9|952.7|951.5|951.2|10542
1698061200000|2023-10-23 11:40:00|952.8|952.6|954.5|954.2|954.7|954.4|952.6|952.3|46488
1698061500000|2023-10-23 11:45:00|954.6|954.3|952.9|952.6|954.6|954.3|952.8|952.5|13917
1698061800000|2023-10-23 11:50:00|953|952.7|954.1|953.8|954.3|954|952.7|952.3|15984
1698062100000|2023-10-23 11:55:00|954|953.7|952.7|952.4|954.1|953.7|952.2|952|19562
1698062400000|2023-10-23 12:00:00|952.8|952.5|953|952.8|953.4|953.2|952.2|952|16331
1698062700000|2023-10-23 12:05:00|952.9|952.7|951.9|951.6|953.3|953.1|951.6|951.3|28010
1698063000000|2023-10-23 12:10:00|951.8|951.7|952.2|952|952.3|952.1|951.7|951.5|11983
1698063300000|2023-10-23 12:15:00|952.3|951.9|953.4|953.2|954|953.8|952|951.8|25252
1698063600000|2023-10-23 12:20:00|953.6|953.3|954.6|954.5|954.8|954.5|953.5|953.3|25196
1698063900000|2023-10-23 12:25:00|954.8|954.4|953.9|953.6|955.1|954.8|953.8|953.5|27311
1698064200000|2023-10-23 12:30:00|954|953.7|953.8|953.5|954.4|954.1|953.2|952.9|16326
1698064500000|2023-10-23 12:35:00|953.7|953.4|954.6|954.3|954.7|954.4|953.4|953.1|6024
1698064800000|2023-10-23 12:40:00|954.5|954.4|954.3|954.1|954.6|954.4|953.9|953.7|25861
1698065100000|2023-10-23 12:45:00|954.4|954.2|954|953.9|954.4|954.3|953.7|953.4|31007
1698065400000|2023-10-23 12:50:00|954.1|954|954.1|953.9|954.9|954.7|954.1|953.9|36186
1698065700000|2023-10-23 12:55:00|954.2|954|952.8|952.6|954.6|954.3|952.7|952.6|35928
1698066000000|2023-10-23 13:00:00|952.7|952.7|953|952.7|953.5|953.3|952.4|952.2|19839
1698066300000|2023-10-23 13:05:00|952.9|952.8|953.3|953.1|953.3|953.1|952.7|952.4|22784
1698066600000|2023-10-23 13:10:00|953.4|953|953.1|952.9|953.7|953.4|952.9|952.6|16326
1698066900000|2023-10-23 13:15:00|953.2|953|952.7|952.5|953.4|953.2|952.2|952|7801
1698067200000|2023-10-23 13:20:00|952.6|952.4|953.1|952.8|953.1|952.8|951.4|951.2|17485
1698067500000|2023-10-23 13:25:00|953|952.7|953.5|953.3|953.9|953.7|953|952.7|8531
1698067800000|2023-10-23 13:30:00|953.2|953.1|955.2|955|955.3|955|952.6|952.3|45228
1698068100000|2023-10-23 13:35:00|955.5|954.9|954.5|954.2|955.7|955.3|952.7|952.6|21440
1698068400000|2023-10-23 13:40:00|954.4|954.1|952.1|951.8|954.8|954.5|951.8|951.5|19497
1698068700000|2023-10-23 13:45:00|952.2|951.9|954.5|954.4|954.8|954.6|951.6|951.3|29336
1698069000000|2023-10-23 13:50:00|954.7|954.3|954.4|954.1|955|954.7|952.2|952.1|26617
1698069300000|2023-10-23 13:55:00|954.5|954.2|954.4|954.1|955.3|955|953.3|953.1|32179
1698069600000|2023-10-23 14:00:00|954.3|954|956.2|956|956.2|956|954.3|954|61214
1698069900000|2023-10-23 14:05:00|956.1|955.9|955.7|955.5|956.1|955.9|954.6|954.4|43641
1698070200000|2023-10-23 14:10:00|955.8|955.6|958.2|958|958.2|958.1|955.8|955.6|39539
1698070500000|2023-10-23 14:15:00|958.4|958.1|957.4|957.1|958.4|958.1|956.2|956|36403
1698070800000|2023-10-23 14:20:00|957.5|957.2|957.9|957.6|958.3|958|957.2|956.9|23954
1698071100000|2023-10-23 14:25:00|958|957.7|957|956.7|958|957.8|956.8|956.6|33526
1698071400000|2023-10-23 14:30:00|956.9|956.8|955|954.8|957.3|957|954.9|954.7|35894
1698071700000|2023-10-23 14:35:00|955.1|954.9|956.8|956.6|956.9|956.6|954.4|954.2|23155
1698072000000|2023-10-23 14:40:00|956.7|956.4|959.4|959.2|959.4|959.2|956.6|956.3|25519
1698072300000|2023-10-23 14:45:00|959.5|959.4|959.8|959.6|961.1|960.9|959.5|959.3|35189
1698072600000|2023-10-23 14:50:00|959.7|959.4|961.6|961.5|962.8|962.5|959.6|959.4|55608
1698072900000|2023-10-23 14:55:00|961.4|961.4|961.4|961.2|961.7|961.5|960.6|960.5|37659
1698073200000|2023-10-23 15:00:00|961.5|961.3|961.6|961.4|961.6|961.4|959.8|959.5|29593
1698073500000|2023-10-23 15:05:00|961.7|961.5|962.5|962.3|962.6|962.4|961.6|961.4|58298
1698073800000|2023-10-23 15:10:00|962.6|962.1|964.3|964|964.3|964|962.4|962.1|38823
1698074100000|2023-10-23 15:15:00|963.6|963.4|963.7|963.5|964.1|963.9|963.3|963.1|25136
1698074400000|2023-10-23 15:20:00|963.8|963.4|963.5|963.3|964.9|964.6|963.4|963.1|46990
1698074700000|2023-10-23 15:25:00|963.6|963.2|962.6|962.3|963.9|963.6|962.3|962|57656
1698130800000|2023-10-24 07:00:00|966.3|965.8|963|962.5|966.8|966.2|959.7|959.2|60900
1698131100000|2023-10-24 07:05:00|962.8|962.4|957.8|957.3|964|963.5|955.8|955.3|42902
1698131400000|2023-10-24 07:10:00|957.3|957.2|957.8|957.4|957.8|957.4|955.1|954.7|21393
1698131700000|2023-10-24 07:15:00|958.4|957.5|964.9|964.7|965.6|965.1|958.3|957.5|38214
1698132000000|2023-10-24 07:20:00|964.8|964.8|962.8|962.5|965.3|964.9|958.9|958.5|37314
1698132300000|2023-10-24 07:25:00|962.7|962.4|960.7|960.2|964|963.6|960.2|959.8|24728
1698132600000|2023-10-24 07:30:00|961.7|961.1|955.2|954.9|962.3|961.9|954.9|954.5|54629
1698132900000|2023-10-24 07:35:00|955.1|954.8|954.5|954.2|956.3|955.9|953.5|953.1|46110
1698133200000|2023-10-24 07:40:00|954.8|954.3|957.7|957.4|958.1|957.7|954.6|954.2|16916
1698133500000|2023-10-24 07:45:00|957.6|957|956.1|955.8|958.5|958.1|956|955.6|20019
1698133800000|2023-10-24 07:50:00|956.4|956|958|957.8|960.3|959.9|956.4|956|35932
1698134100000|2023-10-24 07:55:00|957.9|957.7|959.4|959.2|959.6|959.2|957.3|956.9|8478
1698134400000|2023-10-24 08:00:00|959.5|959.3|955.2|954.9|959.7|959.6|955.1|954.7|45975
1698134700000|2023-10-24 08:05:00|955.1|954.8|954.8|954.3|955.2|954.9|952.4|952.1|31408
1698135000000|2023-10-24 08:10:00|954.7|954.2|955.3|954.9|955.9|955.6|954.6|954.2|24310
1698135300000|2023-10-24 08:15:00|955.2|954.8|952.5|952.1|955.2|954.8|952.5|952.1|16096
1698135600000|2023-10-24 08:20:00|952.6|952.2|953.1|952.7|953.4|953|952.2|952|17520
1698135900000|2023-10-24 08:25:00|953.2|952.8|950.8|950.4|953.6|953.2|950.7|950.3|49625
1698136200000|2023-10-24 08:30:00|950.7|950.3|949.1|948.7|951.2|950.8|948.7|948.5|43862
1698136500000|2023-10-24 08:35:00|949.5|948.8|948.3|947.9|949.8|949.6|947.5|947.2|24313
1698136800000|2023-10-24 08:40:00|948.4|948|951.3|950.9|951.9|951.6|948.3|948|20524
1698137100000|2023-10-24 08:45:00|951.2|950.8|951.2|950.8|951.9|951.5|949.3|949|28302
1698137400000|2023-10-24 08:50:00|951.1|950.9|950.5|950.3|952|951.6|950|949.6|26402
1698137700000|2023-10-24 08:55:00|950.8|950.4|952.2|952.1|952.6|952.2|950.4|950.1|17838
1698138000000|2023-10-24 09:00:00|952.3|951.9|954.1|953.7|954.5|954.1|951.5|951.3|8542
1698138300000|2023-10-24 09:05:00|954|953.8|952.6|952.4|954.1|953.8|951|950.7|35171
1698138600000|2023-10-24 09:10:00|952.5|952.2|952.8|952.5|953.4|953.1|952.3|952.1|14614
1698138900000|2023-10-24 09:15:00|952.7|952.4|954.2|953.9|954.5|954.1|952.7|952.4|21010
1698139200000|2023-10-24 09:20:00|954.5|954|953|952.6|954.6|954.3|952.9|952.6|34064
1698139500000|2023-10-24 09:25:00|952.9|952.7|953.2|953|953.9|953.5|952.4|952.2|21058
1698139800000|2023-10-24 09:30:00|953.3|953.1|954.9|954.6|954.9|954.6|953.2|953|22867
1698140100000|2023-10-24 09:35:00|955|954.7|953.5|953.3|955|954.8|953.4|953.2|31622
1698140400000|2023-10-24 09:40:00|953.6|953.2|954.6|954.2|954.6|954.2|952.9|952.7|19460
1698140700000|2023-10-24 09:45:00|954.5|954.3|954.4|954.1|955.7|955.4|954.4|954|52632
1698141000000|2023-10-24 09:50:00|954.5|954.2|954.6|954.3|954.7|954.5|953.9|953.5|10223
1698141300000|2023-10-24 09:55:00|954.7|954.4|954.5|954.2|955|954.9|954.1|953.8|15017
1698141600000|2023-10-24 10:00:00|954.6|954.3|953.2|952.9|954.6|954.3|952.7|952.4|24794
1698141900000|2023-10-24 10:05:00|953.1|953|954.5|954.2|954.5|954.3|953.1|952.9|16630
1698142200000|2023-10-24 10:10:00|954.4|954.1|954.2|953.9|955.2|955|954.1|953.9|9570
1698142500000|2023-10-24 10:15:00|954.1|953.8|953.9|953.6|954.3|954.1|953.3|953|10784
1698142800000|2023-10-24 10:20:00|953.8|953.5|952.8|952.6|953.9|953.6|952|951.7|8998
1698143100000|2023-10-24 10:25:00|952.7|952.5|953.1|952.9|953.7|953.3|952.5|952.4|25260
1698143400000|2023-10-24 10:30:00|953|952.8|952.9|952.7|953.7|953.4|952|951.7|22741
1698143700000|2023-10-24 10:35:00|952.8|952.6|952.2|952|953|952.7|952|951.7|11039
1698144000000|2023-10-24 10:40:00|952.1|951.8|950.7|950.5|952.2|951.8|950.3|950.1|13792
1698144300000|2023-10-24 10:45:00|950.8|950.6|950.5|950.2|950.8|950.6|949.8|949.5|30486
1698144600000|2023-10-24 10:50:00|950.4|950.3|950.4|950.2|950.7|950.4|949.8|949.5|42874
1698144900000|2023-10-24 10:55:00|950.5|950.3|951.1|950.8|951.2|950.9|950|949.9|45239
1698145200000|2023-10-24 11:00:00|950.7|950.5|949.8|949.5|950.8|950.7|949.3|949.1|35190
1698145500000|2023-10-24 11:05:00|950.1|949.6|951|950.7|951.2|950.9|950|949.5|27360
1698145800000|2023-10-24 11:10:00|950.9|950.9|951.2|951|951.4|951.1|950.1|949.9|34820
1698146100000|2023-10-24 11:15:00|951.3|951.1|951.1|950.8|951.4|951.3|950.8|950.6|21413
1698146400000|2023-10-24 11:20:00|951|951|952.1|951.8|952.5|952.3|950.9|951|25155
1698146700000|2023-10-24 11:25:00|952|951.7|952.5|952.2|953|952.7|952|951.7|34022
1698147000000|2023-10-24 11:30:00|952.4|952.3|953.1|952.9|953.6|953.4|951.8|951.6|37419
1698147300000|2023-10-24 11:35:00|953.2|953|952.4|952.1|953.6|953.4|951.8|951.6|15413
1698147600000|2023-10-24 11:40:00|952.5|952.2|951.8|951.5|952.8|952.7|951.2|951|28085
1698147900000|2023-10-24 11:45:00|951.9|951.6|951.1|950.8|952.5|952.2|950.9|950.7|19506
1698148200000|2023-10-24 11:50:00|951|950.7|950.6|950.3|951.3|951.1|950.5|950.3|20266
1698148500000|2023-10-24 11:55:00|950.5|950.4|950.7|950.4|951.3|951.1|950.2|950.1|4697
1698148800000|2023-10-24 12:00:00|950.6|950.3|948.3|948.1|950.6|950.3|947.9|947.6|122526
1698149100000|2023-10-24 12:05:00|948.2|948|948.9|948.8|949|948.8|948.2|948|11881
1698149400000|2023-10-24 12:10:00|949.1|949|950.3|950|950.5|950.3|948.9|948.7|19796
1698149700000|2023-10-24 12:15:00|950.2|950.1|950.9|950.7|951|950.7|950|949.7|8699
1698150000000|2023-10-24 12:20:00|951.3|950.8|951.8|951.6|951.9|951.7|950.8|950.5|18046
1698150300000|2023-10-24 12:25:00|951.7|951.5|952.2|952.1|952.4|952.1|951.7|951.5|15719
1698150600000|2023-10-24 12:30:00|952.9|952.5|953.1|953|953.2|953|952.5|952.3|20208
1698150900000|2023-10-24 12:35:00|953.2|952.9|953.2|952.9|953.8|953.5|953.1|952.9|14526
1698151200000|2023-10-24 12:40:00|953.1|953|953.2|952.9|953.7|953.5|951.6|951.4|15012
1698151500000|2023-10-24 12:45:00|953.1|952.8|951.1|950.7|953.6|953.4|950.8|950.5|40834
1698151800000|2023-10-24 12:50:00|951|950.8|951.3|951|951.8|951.5|950.6|950.3|11251
1698152100000|2023-10-24 12:55:00|951.2|951.1|950|949.7|951.4|951.1|950|949.6|16737
1698152400000|2023-10-24 13:00:00|949.9|949.8|951.3|951.1|951.3|951.1|949.8|949.4|47534
1698152700000|2023-10-24 13:05:00|951.4|951.2|950.8|950.4|951.8|951.6|950.7|950.4|35254
1698153000000|2023-10-24 13:10:00|950.7|950.3|950.3|950|952.4|952.1|950.2|950|18284
1698153300000|2023-10-24 13:15:00|950.2|950.1|949.2|948.8|950.9|950.5|948.6|948.4|9951
1698153600000|2023-10-24 13:20:00|949.1|948.9|948.6|948.4|949.3|949|948.5|948.4|16411
1698153900000|2023-10-24 13:25:00|948.5|948.5|948.5|948.2|949.3|949.1|948.2|948.1|88306
1698154200000|2023-10-24 13:30:00|948.7|948.3|948|947.7|949.2|948.9|947.5|947.2|81939
1698154500000|2023-10-24 13:35:00|948.2|947.8|948.6|948.2|950|949.7|947.4|947|42166
1698154800000|2023-10-24 13:40:00|948.5|948.3|946.2|945.9|948.5|948.3|944.4|944|53558
1698155100000|2023-10-24 13:45:00|945.7|945.8|946.1|945.7|946.3|946.1|943.8|943.4|60028
1698155400000|2023-10-24 13:50:00|946.7|945.8|946.5|946.2|947.6|947.2|945.6|945.3|42129
1698155700000|2023-10-24 13:55:00|946.4|946.1|949.9|949.6|950.5|950.2|946.3|946.1|53977
1698156000000|2023-10-24 14:00:00|950.1|949.5|949.2|948.9|950.4|950.1|947.4|947.1|107046
1698156300000|2023-10-24 14:05:00|949.1|949|952.4|952.1|952.4|952.2|949|948.8|55918
1698156600000|2023-10-24 14:10:00|952.9|952.2|951.4|951|952.9|952.7|950.5|950.2|43253
1698156900000|2023-10-24 14:15:00|951.3|951.1|951.5|951.2|952.6|952.3|950.7|950.5|47970
1698157200000|2023-10-24 14:20:00|951.7|951.3|952|951.8|952.9|952.6|950.8|950.6|55359
1698157500000|2023-10-24 14:25:00|951.8|951.7|951.8|951.6|952|951.8|950.5|950.1|37066
1698157800000|2023-10-24 14:30:00|951.7|951.5|951.5|951.2|952.6|952.4|951.3|951.1|49289
1698158100000|2023-10-24 14:35:00|951.4|951.1|951|950.7|951.4|951.2|949.6|949.2|28887
1698158400000|2023-10-24 14:40:00|951.1|950.8|952|951.8|952.1|951.8|950.7|950.5|24420
1698158700000|2023-10-24 14:45:00|952.1|951.7|954.6|954.4|954.6|954.4|951.8|951.6|49118
1698159000000|2023-10-24 14:50:00|954.7|954.5|955|954.8|955|954.9|954.2|954|32713
1698159300000|2023-10-24 14:55:00|955.2|955.1|954.8|954.6|955.5|955.4|953.9|953.7|44409
1698159600000|2023-10-24 15:00:00|954.7|954.5|953.8|953.5|954.8|954.5|952.5|952.3|44351
1698159900000|2023-10-24 15:05:00|953.7|953.4|954.1|954|954.3|954.1|953.4|953.1|25397
1698160200000|2023-10-24 15:10:00|954|953.9|953.3|953.2|954.7|954.5|953.3|953.2|94249
1698160500000|2023-10-24 15:15:00|953.2|953|952.4|952.2|953.2|953|951.3|951.1|69874
1698160800000|2023-10-24 15:20:00|952.3|952.1|950.8|950.5|952.4|952.2|950.7|950.5|101922
1698161100000|2023-10-24 15:25:00|950.6|950.4|950.5|950.1|951.7|951.5|950.1|950|143050
1698217200000|2023-10-25 07:00:00|991.3|990.6|1000|999.5|1001.4|1000.4|989.5|988.8|119496
1698217500000|2023-10-25 07:05:00|1000.6|999.6|992.5|992.1|1010.4|1009.6|989.8|989.1|344723
1698217800000|2023-10-25 07:10:00|993|992.4|999|998.4|1005|1004|993|992.4|275999
1698218100000|2023-10-25 07:15:00|999.2|998.7|997.9|997.2|1001.8|1001.2|994.6|994.1|142123
1698218400000|2023-10-25 07:20:00|999.1|998.6|1000.6|999.9|1006.8|1006.4|999.1|998.6|207503
1698218700000|2023-10-25 07:25:00|1000.4|1000|1012.4|1011.8|1013.6|1013.2|998.5|998.1|171523
1698219000000|2023-10-25 07:30:00|1012.2|1011|1020|1019.4|1020|1019.4|1011|1010.4|192109
1698219300000|2023-10-25 07:35:00|1017.6|1017.2|1017.8|1017.2|1018.6|1018|1015.4|1014.8|138001
1698219600000|2023-10-25 07:40:00|1017.6|1017.4|1015|1014.4|1019.4|1018.8|1014.8|1014.2|174406
1698219900000|2023-10-25 07:45:00|1014.6|1014.2|1014.2|1013.6|1017.2|1016.8|1013.6|1013|131079
1698220200000|2023-10-25 07:50:00|1014.6|1014|1009.6|1009|1014.6|1014|1007|1006.6|154263
1698220500000|2023-10-25 07:55:00|1009.8|1009.2|1013.4|1012.6|1013.6|1013|1007.8|1007.2|94581
1698220800000|2023-10-25 08:00:00|1013|1012.4|1011.6|1011.4|1015|1014.4|1009.2|1008.6|103625
1698221100000|2023-10-25 08:05:00|1011.4|1011|1013.4|1012.8|1013.6|1013|1008.8|1008.6|130638
1698221400000|2023-10-25 08:10:00|1013|1013|1015.4|1015|1018.6|1018.2|1012.4|1012.2|240686
1698221700000|2023-10-25 08:15:00|1015.6|1015.2|1012|1011.6|1017|1016.4|1011.2|1010.6|114104
1698222000000|2023-10-25 08:20:00|1011.8|1011.2|1013|1012.4|1013|1012.4|1009.6|1009|75378
1698222300000|2023-10-25 08:25:00|1012.8|1012.2|1015.4|1015|1016.8|1016.4|1012.6|1012.2|162209
1698222600000|2023-10-25 08:30:00|1015|1014.6|1019.4|1019|1019.8|1019.4|1015|1014.6|257029
1698222900000|2023-10-25 08:35:00|1019|1018.8|1015.4|1014.8|1021.8|1021|1014.6|1014.2|154120
1698223200000|2023-10-25 08:40:00|1015.6|1015|1019.8|1019.6|1019.8|1019.6|1015|1014.4|75177
1698223500000|2023-10-25 08:45:00|1019.6|1019.2|1018.4|1017.8|1020.6|1020.2|1017.4|1017|99705
1698223800000|2023-10-25 08:50:00|1018.2|1017.6|1015.4|1015|1020.8|1020.4|1015.2|1014.8|103182
1698224100000|2023-10-25 08:55:00|1015.2|1014.8|1012|1011.4|1015.4|1015|1012|1011.4|50901
1698224400000|2023-10-25 09:00:00|1012.2|1011.6|1012.4|1012|1012.6|1012|1011.2|1010.6|42495
1698224700000|2023-10-25 09:05:00|1012.6|1011.6|1008.8|1008.4|1012.6|1011.6|1007.8|1007.2|107451
1698225000000|2023-10-25 09:10:00|1008.6|1008.2|1007.8|1007.2|1010|1009.6|1004|1003.4|46304
1698225300000|2023-10-25 09:15:00|1007.6|1007|1012|1011.6|1012|1011.6|1006.8|1006.2|49857
1698225600000|2023-10-25 09:20:00|1011.8|1011.2|1012|1011.4|1012.8|1012.4|1009.2|1008.8|66114
1698225900000|2023-10-25 09:25:00|1011.8|1011.2|1017.6|1017|1017.6|1017|1011.6|1011|113909
1698226200000|2023-10-25 09:30:00|1017.4|1017.2|1015.8|1015.2|1018.2|1017.6|1014.8|1014.4|132469
1698226500000|2023-10-25 09:35:00|1015.6|1014.8|1015.2|1014.6|1016.2|1015.8|1014.2|1013.8|60651
1698226800000|2023-10-25 09:40:00|1015|1014.8|1014.4|1014|1016|1015.8|1014.2|1013.6|35066
1698227100000|2023-10-25 09:45:00|1014.2|1013.8|1014.8|1014.2|1015.2|1015|1013.2|1012.8|23372
1698227400000|2023-10-25 09:50:00|1014.6|1014.4|1015.6|1015.2|1015.6|1015.2|1013|1012.4|42668
1698227700000|2023-10-25 09:55:00|1015.8|1015.4|1016|1015.4|1017.8|1017.2|1014.2|1013.6|93103
1698228000000|2023-10-25 10:00:00|1015|1014.8|1013.8|1013.2|1016.6|1016|1013.6|1013.2|115168
1698228300000|2023-10-25 10:05:00|1013.6|1013|1013.8|1013.2|1014.8|1014.2|1013.4|1012.8|28593
1698228600000|2023-10-25 10:10:00|1013.6|1013.4|1014|1013.6|1014.2|1013.8|1013.4|1013|21195
1698228900000|2023-10-25 10:15:00|1013.8|1013.4|1010.6|1010.2|1013.8|1013.4|1009.6|1009.2|66054
1698229200000|2023-10-25 10:20:00|1010.8|1010.4|1011|1010.4|1012.8|1012.4|1010.4|1009.8|22435
1698229500000|2023-10-25 10:25:00|1011.2|1010.6|1015.8|1015.4|1016|1015.6|1011|1010.4|31792
1698229800000|2023-10-25 10:30:00|1015|1014.4|1013.8|1013.4|1015|1014.6|1013.2|1012.8|23798
1698230100000|2023-10-25 10:35:00|1013.6|1013|1012.2|1011.6|1014.4|1014|1011.4|1010.8|20592
1698230400000|2023-10-25 10:40:00|1012|1011.8|1014|1013.4|1014|1013.4|1011.8|1011.2|19804
1698230700000|2023-10-25 10:45:00|1013.8|1012.8|1010|1009.4|1014|1013.2|1010|1009.4|30476
1698231000000|2023-10-25 10:50:00|1010.4|1009.8|1012|1011.6|1012|1011.8|1010.2|1009.6|29137
1698231300000|2023-10-25 10:55:00|1011.2|1010.8|1011.8|1011.4|1012|1011.6|1010.6|1010.4|14606
1698231600000|2023-10-25 11:00:00|1011.6|1011.2|1011.4|1011|1012|1011.6|1011|1010.6|36724
1698231900000|2023-10-25 11:05:00|1011.2|1010.6|1011.4|1011|1012.4|1012|1011|1010.6|33985
1698232200000|2023-10-25 11:10:00|1011.6|1011.2|1012.8|1012.4|1014|1013.8|1010.8|1010.2|49042
1698232500000|2023-10-25 11:15:00|1013.2|1012.6|1013|1012.6|1014.8|1014.4|1013|1012.6|40109
1698232800000|2023-10-25 11:20:00|1013.4|1012.8|1014.2|1013.6|1015|1014.6|1012.8|1012.2|43671
1698233100000|2023-10-25 11:25:00|1014.4|1013.8|1014.8|1014.4|1015.8|1015.6|1014.2|1013.8|34819
1698233400000|2023-10-25 11:30:00|1015|1014.6|1014.2|1013.6|1015|1014.8|1014|1013.4|14533
1698233700000|2023-10-25 11:35:00|1014|1013.8|1015|1014.4|1015|1014.4|1011.2|1010.8|43383
1698234000000|2023-10-25 11:40:00|1014.8|1014.6|1014.6|1014|1015.2|1014.8|1014|1013.6|22960
1698234300000|2023-10-25 11:45:00|1014.4|1014.2|1020.8|1020.4|1021.2|1020.8|1014.2|1014.2|166847
1698234600000|2023-10-25 11:50:00|1020.4|1020|1018.2|1017.8|1020.8|1020.6|1016.8|1016.4|94549
1698234900000|2023-10-25 11:55:00|1018|1017.6|1015.4|1015|1018.2|1017.8|1015.2|1014.6|40892
1698235200000|2023-10-25 12:00:00|1015.6|1015.2|1014.2|1013.8|1016.8|1016.2|1013.8|1013.4|57808
1698235500000|2023-10-25 12:05:00|1014.4|1014|1014.2|1014|1014.6|1014.4|1013.2|1012.8|63511
1698235800000|2023-10-25 12:10:00|1014|1013.6|1015.8|1015.4|1016.6|1016.2|1014|1013.6|29688
1698236100000|2023-10-25 12:15:00|1016.2|1015.6|1017.2|1016.6|1017.4|1017.2|1015.8|1015.4|44215
1698236400000|2023-10-25 12:20:00|1017|1016.8|1016|1015.6|1017.2|1017|1015.8|1015.4|41009
1698236700000|2023-10-25 12:25:00|1015.2|1014.6|1013.4|1012.8|1015.8|1015.4|1013.4|1012.8|20674
1698237000000|2023-10-25 12:30:00|1013.6|1013|1012|1011.6|1013.8|1013.4|1011.4|1010.8|65901
1698237300000|2023-10-25 12:35:00|1011.6|1011.2|1009.6|1009.2|1011.8|1011.4|1009.4|1009.2|48797
1698237600000|2023-10-25 12:40:00|1009.4|1009.4|1008.8|1008.4|1010|1009.6|1008.4|1008.2|45400
1698237900000|2023-10-25 12:45:00|1008.6|1007.2|1011|1010.8|1011|1010.8|1007|1006.4|58898
1698238200000|2023-10-25 12:50:00|1010.8|1010.4|1010.6|1010.2|1011.4|1010.8|1010|1009.6|29911
1698238500000|2023-10-25 12:55:00|1010.4|1010|1010.4|1010|1011.6|1011.4|1010.2|1010|39240
1698238800000|2023-10-25 13:00:00|1010.2|1009.8|1009|1008.6|1010.2|1009.8|1007.2|1006.8|82653
1698239100000|2023-10-25 13:05:00|1009.2|1008.4|1008.8|1008.4|1009.6|1009|1008.2|1008|9679
1698239400000|2023-10-25 13:10:00|1008.6|1008.2|1010.4|1010|1011|1010.6|1008.6|1008|16950
1698239700000|2023-10-25 13:15:00|1010.8|1010.2|1014.6|1014.2|1015.6|1015|1010.8|1010.2|18604
1698240000000|2023-10-25 13:20:00|1014.2|1014.4|1014|1013.6|1014.6|1014.4|1012.6|1012|30657
1698240300000|2023-10-25 13:25:00|1014.2|1013.8|1016|1015.6|1016.4|1015.8|1012.2|1012|39485
1698240600000|2023-10-25 13:30:00|1015.8|1015.4|1014.8|1014.4|1016.4|1016|1013.2|1012.8|85175
1698240900000|2023-10-25 13:35:00|1014.6|1014.6|1016.4|1016|1016.4|1016|1012.6|1012.2|59577
1698241200000|2023-10-25 13:40:00|1016.2|1015.8|1018.4|1018|1018.6|1018|1015.8|1015.6|81605
1698241500000|2023-10-25 13:45:00|1018.8|1018.2|1019.6|1019.2|1021.8|1021.2|1018|1017.6|194972
1698241800000|2023-10-25 13:50:00|1019.8|1019.4|1020.2|1019.8|1020.8|1020.4|1019|1018.6|99587
1698242100000|2023-10-25 13:55:00|1019.6|1019.4|1020.2|1019.8|1021.6|1021.2|1019.6|1019|69320
1698242400000|2023-10-25 14:00:00|1020|1019.6|1015.4|1015|1020.2|1019.8|1014.6|1014.4|61472
1698242700000|2023-10-25 14:05:00|1015.2|1014.8|1015|1014.6|1015.6|1015.2|1012.8|1012.4|130218
1698243000000|2023-10-25 14:10:00|1014.8|1014.8|1014.2|1013.8|1015.8|1015.2|1013.4|1013|43831
1698243300000|2023-10-25 14:15:00|1014|1013.6|1014.4|1014|1015.4|1015|1013.4|1013|41228
1698243600000|2023-10-25 14:20:00|1014.6|1014.2|1015.6|1015.2|1016|1015.6|1014.6|1014.2|232799
1698243900000|2023-10-25 14:25:00|1015.8|1015.4|1015.6|1015.2|1017.6|1017.4|1015|1014.8|101317
1698244200000|2023-10-25 14:30:00|1015.4|1014.8|1014.8|1014.4|1015.4|1015|1013.2|1012.8|64651
1698244500000|2023-10-25 14:35:00|1014.6|1014.2|1014.4|1014.2|1015.6|1015|1010.8|1010.4|141331
1698244800000|2023-10-25 14:40:00|1014.6|1014|1014|1013.6|1014.6|1014|1011.8|1011.4|41709
1698245100000|2023-10-25 14:45:00|1013.8|1013.4|1016.8|1016.4|1017.4|1017|1013.4|1013|127173
1698245400000|2023-10-25 14:50:00|1016.6|1016|1019.2|1019|1019.4|1019.2|1015.6|1015.2|131502
1698245700000|2023-10-25 14:55:00|1019|1018.8|1017.8|1017.6|1020|1019.8|1017.8|1017.6|59475
1698246000000|2023-10-25 15:00:00|1018|1018|1020.4|1020.2|1021.4|1021|1017.8|1017.8|73309
1698246300000|2023-10-25 15:05:00|1020.6|1019.8|1022|1021.8|1024.6|1024|1020.2|1019.8|230229
1698246600000|2023-10-25 15:10:00|1022.2|1022|1022|1021.6|1022.6|1022.2|1020.2|1020|112661
1698246900000|2023-10-25 15:15:00|1021.8|1021.4|1022|1021.6|1022.8|1022.4|1020.8|1020.6|91087
1698247200000|2023-10-25 15:20:00|1021.8|1021.8|1021.6|1021.2|1023.6|1023.4|1020.2|1020|212297
1698247500000|2023-10-25 15:25:00|1021.4|1021.4|1024|1023.6|1024|1023.6|1020.2|1020|143947
1698303600000|2023-10-26 07:00:00|1020.8|1020|1018.4|1017.6|1021|1020|1016.2|1015.6|61449
1698303900000|2023-10-26 07:05:00|1018.2|1017.4|1010.2|1009.6|1018.2|1017.6|1009.6|1009|71505
1698304200000|2023-10-26 07:10:00|1010|1009.2|1014.6|1014|1014.8|1014.4|1009.6|1009|112825
1698304500000|2023-10-26 07:15:00|1014.8|1014.2|1011|1010.4|1017.6|1017.2|1010.8|1010|66719
1698304800000|2023-10-26 07:20:00|1010.6|1010|1009.6|1009|1012.2|1011.6|1008|1007.4|95288
1698305100000|2023-10-26 07:25:00|1009.4|1009.2|1010|1009.4|1011.4|1011|1007.4|1006.8|106766
1698305400000|2023-10-26 07:30:00|1010.2|1009.6|1013|1012.4|1014.2|1013.6|1010|1009.4|41186
1698305700000|2023-10-26 07:35:00|1012.8|1012.2|1014|1013.4|1015.4|1015|1012|1011.4|45568
1698306000000|2023-10-26 07:40:00|1013.8|1013.6|1015|1014.6|1015.4|1015|1013.2|1012.8|45714
1698306300000|2023-10-26 07:45:00|1014.8|1014.4|1018.8|1018.2|1019|1018.4|1014.8|1014.4|49312
1698306600000|2023-10-26 07:50:00|1018.6|1017.8|1020.8|1020.2|1021.6|1021.4|1017.4|1017|83666
1698306900000|2023-10-26 07:55:00|1021.2|1020.6|1019.6|1019|1022.8|1022.2|1018.4|1017.8|53933
1698307200000|2023-10-26 08:00:00|1019.4|1019.2|1019.4|1018.8|1020|1019.4|1017|1016.4|27205
1698307500000|2023-10-26 08:05:00|1019.2|1018.4|1020.4|1020|1020.6|1020.2|1017|1016.6|22890
1698307800000|2023-10-26 08:10:00|1020.6|1020.4|1018.8|1018.2|1021.4|1021.2|1018|1017.6|24991
1698308100000|2023-10-26 08:15:00|1019|1018.4|1017|1016.4|1019.6|1019|1016.6|1016|39104
1698308400000|2023-10-26 08:20:00|1016.8|1016|1015|1014.4|1016.8|1016.2|1014|1013.6|40505
1698308700000|2023-10-26 08:25:00|1014.8|1014.6|1010.8|1010.4|1014.8|1014.6|1010.4|1010.2|52543
1698309000000|2023-10-26 08:30:00|1011|1010.2|1015|1014.6|1015|1014.8|1011|1010.2|18753
1698309300000|2023-10-26 08:35:00|1014.8|1014.4|1012.6|1012|1015|1014.6|1012|1011.4|20858
1698309600000|2023-10-26 08:40:00|1012.4|1011.8|1012.6|1012|1013|1012.6|1011.4|1011|13832
1698309900000|2023-10-26 08:45:00|1012.4|1011.8|1011|1010.4|1013.4|1013.2|1010.6|1010.2|17678
1698310200000|2023-10-26 08:50:00|1010.8|1010.6|1009.6|1009|1010.8|1010.6|1008.8|1008.2|23774
1698310500000|2023-10-26 08:55:00|1009.8|1009.2|1009|1008.6|1010|1009.4|1008.2|1008|17933
1698310800000|2023-10-26 09:00:00|1008.8|1008.4|1010.6|1010.2|1010.8|1010.4|1006.6|1006|53754
1698311100000|2023-10-26 09:05:00|1010.4|1010|1013.6|1013|1014.4|1013.8|1010.4|1010|31205
1698311400000|2023-10-26 09:10:00|1013.4|1012.8|1014.4|1014|1015|1014.6|1012.8|1012.4|46303
1698311700000|2023-10-26 09:15:00|1014.2|1013.4|1013.4|1013|1014.8|1014.4|1013.2|1012.8|34006
1698312000000|2023-10-26 09:20:00|1013.8|1013.2|1016.6|1016.2|1016.8|1016.2|1013.6|1013.2|54482
1698312300000|2023-10-26 09:25:00|1016.8|1015.6|1016.4|1016|1019.2|1018.8|1015.4|1015|46272
1698312600000|2023-10-26 09:30:00|1016|1015.6|1015.6|1015.2|1017.6|1017.2|1014.8|1014.4|74969
1698312900000|2023-10-26 09:35:00|1015.4|1014.6|1015.8|1015.4|1016.4|1016|1014.2|1013.8|48395
1698313200000|2023-10-26 09:40:00|1015.6|1015.2|1018.8|1018.4|1019|1018.4|1015.4|1015|36775
1698313500000|2023-10-26 09:45:00|1019|1018.6|1021.6|1021|1021.6|1021.2|1018.2|1017.8|46623
1698313800000|2023-10-26 09:50:00|1021.4|1020.8|1021.2|1020.8|1021.6|1021.2|1020.4|1020|29028
1698314100000|2023-10-26 09:55:00|1021|1020.6|1020.6|1020|1021.4|1021|1019.8|1019.4|23284
1698314400000|2023-10-26 10:00:00|1020.4|1020.2|1020|1019.6|1020.8|1020.4|1019|1018.6|70332
1698314700000|2023-10-26 10:05:00|1019.6|1019.2|1020|1019.6|1020.8|1020.6|1019.6|1019.2|22884
1698315000000|2023-10-26 10:10:00|1019.8|1019.4|1019.4|1019|1020|1019.6|1018.8|1018.4|22546
1698315300000|2023-10-26 10:15:00|1019.2|1018.8|1021.2|1020.6|1021.8|1021.4|1019.2|1018.8|29416
1698315600000|2023-10-26 10:20:00|1021|1020.4|1022.6|1022.2|1023|1022.6|1020.4|1020|33338
1698315900000|2023-10-26 10:25:00|1022.4|1022.4|1021.8|1021.4|1023|1022.6|1021|1020.6|19673
1698316200000|2023-10-26 10:30:00|1022|1021.2|1025|1024.4|1026.4|1026|1021.8|1021.2|75253
1698316500000|2023-10-26 10:35:00|1024.8|1024.2|1024.4|1024|1025|1024.4|1023.2|1022.8|16871
1698316800000|2023-10-26 10:40:00|1024.2|1023.8|1023.2|1022.6|1024.2|1023.8|1021.4|1021|38531
1698317100000|2023-10-26 10:45:00|1023|1022.4|1024.4|1024|1024.6|1024|1022.8|1022.4|21549
1698317400000|2023-10-26 10:50:00|1024.8|1024.2|1023.6|1023.2|1025.2|1025|1023.2|1022.6|36622
1698317700000|2023-10-26 10:55:00|1024|1023.4|1025.4|1024.8|1025.8|1025.4|1024|1023.4|91109
1698318000000|2023-10-26 11:00:00|1024.2|1025|1022.6|1022|1024.2|1025|1021.4|1020.8|23694
1698318300000|2023-10-26 11:05:00|1022.4|1022.2|1021.8|1021.2|1022.8|1022.2|1021.4|1021|51267
1698318600000|2023-10-26 11:10:00|1022|1021.4|1021.8|1021.4|1022|1021.6|1020.2|1019.8|34888
1698318900000|2023-10-26 11:15:00|1021.6|1021.2|1024|1023.6|1025|1024.4|1021.6|1021.2|25946
1698319200000|2023-10-26 11:20:00|1024.2|1023.4|1023.8|1023.4|1024.2|1023.6|1023|1022.8|10105
1698319500000|2023-10-26 11:25:00|1024|1023.2|1024|1023.4|1024.4|1023.8|1023.2|1022.8|18512
1698319800000|2023-10-26 11:30:00|1023.8|1023.6|1023|1022.4|1024.2|1023.8|1022.8|1022.4|25434
1698320100000|2023-10-26 11:35:00|1023.2|1022.6|1023.2|1022.8|1023.8|1023.4|1022.8|1022.4|31340
1698320400000|2023-10-26 11:40:00|1023|1022.6|1023.4|1023.2|1023.4|1023.2|1022.2|1021.8|20173
1698320700000|2023-10-26 11:45:00|1023.8|1023.4|1024|1023.6|1025|1024.6|1023.6|1023.2|51391
1698321000000|2023-10-26 11:50:00|1024.2|1023.8|1024.6|1024.4|1024.6|1024.4|1023.4|1023|56692
1698321300000|2023-10-26 11:55:00|1025|1024.6|1025|1024.8|1025.2|1025|1024.4|1024|84187
1698321600000|2023-10-26 12:00:00|1025.2|1024.6|1026.8|1026.6|1027.6|1027.2|1025|1024.6|131285
1698321900000|2023-10-26 12:05:00|1027|1026.4|1027.6|1027.2|1027.8|1027.6|1026.6|1026.2|62884
1698322200000|2023-10-26 12:10:00|1027.2|1026.8|1027.8|1027.2|1027.8|1027.4|1027|1026.8|17621
1698322500000|2023-10-26 12:15:00|1027.6|1027.4|1028.8|1028.4|1029.6|1029.2|1027.4|1027|94301
1698322800000|2023-10-26 12:20:00|1028.6|1028.6|1029|1028.6|1029.4|1029|1027.8|1027.4|38849
1698323100000|2023-10-26 12:25:00|1028.8|1028.8|1028.6|1027.4|1029.4|1029|1028.2|1027.4|32603
1698323400000|2023-10-26 12:30:00|1028.8|1027.6|1030.4|1030|1031|1030.8|1027.6|1026.8|127067
1698323700000|2023-10-26 12:35:00|1030.6|1030.2|1032.2|1031.8|1033|1032.6|1030.4|1030.2|79830
1698324000000|2023-10-26 12:40:00|1032.4|1032|1033.4|1033|1034|1033.6|1031|1030.6|83088
1698324300000|2023-10-26 12:45:00|1033.6|1033.2|1038|1037.4|1038|1037.6|1033.2|1033|75069
1698324600000|2023-10-26 12:50:00|1037.8|1037.6|1042.8|1042.4|1043.4|1042.8|1037.8|1037.6|110778
1698324900000|2023-10-26 12:55:00|1042.6|1042.2|1040.4|1039.8|1042.8|1042.4|1039.8|1039.4|99480
1698325200000|2023-10-26 13:00:00|1040.2|1040|1041|1040.6|1041|1040.6|1038.6|1038.2|59572
1698325500000|2023-10-26 13:05:00|1041.2|1040.8|1043.8|1043.6|1044.4|1044|1040.8|1040.4|89794
1698325800000|2023-10-26 13:10:00|1044|1043.4|1042.2|1041.8|1044|1043.6|1041.2|1040.8|46935
1698326100000|2023-10-26 13:15:00|1042.4|1042|1042|1041.6|1043.4|1043|1041|1040.6|56934
1698326400000|2023-10-26 13:20:00|1042.4|1041.8|1040.4|1040.2|1043.2|1042.8|1040.4|1040.2|33160
1698326700000|2023-10-26 13:25:00|1040.2|1040|1040.2|1039.8|1041.4|1041|1039.4|1039.2|76546
1698327000000|2023-10-26 13:30:00|1040.4|1040.2|1039|1038.6|1042.4|1042|1038|1037.8|98551
1698327300000|2023-10-26 13:35:00|1037.8|1037.2|1033.2|1032.6|1038.8|1038.4|1032|1031.8|100165
1698327600000|2023-10-26 13:40:00|1033.6|1032.8|1037.8|1037.4|1038|1037.6|1032.6|1032.2|60194
1698327900000|2023-10-26 13:45:00|1038|1037.6|1036.6|1036|1038.6|1038.2|1035|1034.6|74772
1698328200000|2023-10-26 13:50:00|1036.8|1036.2|1037.4|1036.8|1038|1037.6|1035.4|1034.8|45307
1698328500000|2023-10-26 13:55:00|1037.2|1036.6|1034.2|1033.4|1037.2|1036.6|1032.4|1032.2|70753
1698328800000|2023-10-26 14:00:00|1034.4|1033.6|1035|1034.4|1036|1035.4|1032.8|1032|52395
1698329100000|2023-10-26 14:05:00|1034.8|1034.2|1035.8|1035.2|1036.4|1036|1034.4|1033.8|31461
1698329400000|2023-10-26 14:10:00|1035.6|1035|1036.2|1035.8|1037.8|1037.4|1035.4|1035|18940
1698329700000|2023-10-26 14:15:00|1036.4|1035.4|1035.6|1035|1036.8|1036.4|1034.8|1034.6|46608
1698330000000|2023-10-26 14:20:00|1035.8|1035.2|1034.2|1033.8|1036.4|1036|1034|1033.6|42992
1698330300000|2023-10-26 14:25:00|1034.4|1034|1037|1036.4|1037.4|1036.8|1034.4|1034|109570
1698330600000|2023-10-26 14:30:00|1036.8|1036.6|1034.8|1034.4|1037.2|1036.6|1033.8|1033.6|50717
1698330900000|2023-10-26 14:35:00|1035|1034.8|1036|1035.6|1036.2|1036|1034|1033.6|62769
1698331200000|2023-10-26 14:40:00|1035.8|1035.8|1037.2|1036.6|1037.2|1036.8|1035.6|1035.2|42257
1698331500000|2023-10-26 14:45:00|1037.4|1036.8|1036.8|1036.4|1037.6|1037.2|1036.4|1035.8|34013
1698331800000|2023-10-26 14:50:00|1037|1036.6|1037.8|1037.4|1039|1038.8|1036.4|1036|53911
1698332100000|2023-10-26 14:55:00|1037.6|1037|1039|1038.6|1039|1038.8|1037.2|1036.8|39335
1698332400000|2023-10-26 15:00:00|1039.2|1038.8|1038|1037.6|1040|1039.8|1037.8|1037.4|83909
1698332700000|2023-10-26 15:05:00|1038.2|1037.8|1037|1036.6|1038.8|1038.4|1036.4|1036|57235
1698333000000|2023-10-26 15:10:00|1037.2|1036.8|1036.8|1036.4|1037.8|1037.6|1036.8|1036.2|45830
1698333300000|2023-10-26 15:15:00|1036.4|1036|1037.4|1037.2|1038|1037.8|1036.4|1036|110385
1698333600000|2023-10-26 15:20:00|1037.2|1037|1037.4|1037|1037.8|1037.4|1036.4|1036|83300
1698333900000|2023-10-26 15:25:00|1037.6|1037.4|1037.4|1037|1038|1037.8|1037.2|1036.8|72933
1698390000000|2023-10-27 07:00:00|1045.8|1044.6|1047.6|1046.6|1052|1051.2|1043.8|1042.6|160771
1698390300000|2023-10-27 07:05:00|1047.2|1046.4|1043.6|1043|1050|1048.8|1043.6|1042.8|38717
1698390600000|2023-10-27 07:10:00|1043.4|1042.6|1046.6|1045.8|1047.4|1046.6|1038.2|1037.6|72108
1698390900000|2023-10-27 07:15:00|1047|1046|1048.8|1048.2|1053|1052.6|1047|1046|183183
1698391200000|2023-10-27 07:20:00|1049|1048.4|1048.4|1047.6|1049.6|1048.8|1045.4|1044.8|26569
1698391500000|2023-10-27 07:25:00|1048.2|1047.4|1048|1047.4|1049.8|1049.4|1047.6|1047|43616
1698391800000|2023-10-27 07:30:00|1047.8|1047.2|1043.2|1042.6|1049.4|1048.8|1042|1041.4|52490
1698392100000|2023-10-27 07:35:00|1043|1042.4|1045.4|1044.8|1045.4|1044.8|1042.2|1041.8|15336
1698392400000|2023-10-27 07:40:00|1045.2|1044.6|1047.6|1047|1047.8|1047.2|1045.2|1044.6|33431
1698392700000|2023-10-27 07:45:00|1047.4|1046.8|1046|1045.6|1047.4|1046.8|1045|1044.4|22368
1698393000000|2023-10-27 07:50:00|1046.4|1045.8|1046.2|1045.6|1047|1046.4|1045|1044.6|26663
1698393300000|2023-10-27 07:55:00|1046|1045.4|1046|1045.6|1046.8|1046.6|1045|1044.6|22889
1698393600000|2023-10-27 08:00:00|1046.4|1045.8|1046.6|1046|1047.4|1046.8|1045.2|1044.6|41474
1698393900000|2023-10-27 08:05:00|1046.4|1045.8|1047.8|1047.2|1048|1047.6|1046.4|1045.8|37828
1698394200000|2023-10-27 08:10:00|1048|1047.4|1048.6|1048.4|1049|1048.6|1046.8|1046.6|31279
1698394500000|2023-10-27 08:15:00|1048.8|1048.6|1050|1049.6|1050|1049.6|1048.4|1047.8|59652
1698394800000|2023-10-27 08:20:00|1050.4|1049.8|1052.2|1051.8|1053.6|1053.2|1050.4|1049.8|71719
1698395100000|2023-10-27 08:25:00|1052|1051.4|1049.2|1048.8|1052|1051.6|1049.2|1048.6|24251
1698395400000|2023-10-27 08:30:00|1049.4|1049|1050.2|1049.8|1051.4|1051.2|1048|1047.6|34832
1698395700000|2023-10-27 08:35:00|1050.6|1050|1050.8|1050.6|1050.8|1050.6|1050|1049.8|11547
1698396000000|2023-10-27 08:40:00|1051|1050.4|1052.2|1051.8|1053.8|1053.6|1050.6|1050.2|103862
1698396300000|2023-10-27 08:45:00|1052|1050.8|1052|1051.6|1052.8|1052.4|1050.8|1050.6|40845
1698396600000|2023-10-27 08:50:00|1052.2|1051.8|1050|1049.8|1052.6|1052|1050|1049.8|34319
1698396900000|2023-10-27 08:55:00|1050.2|1050|1050.4|1050|1051|1050.8|1049.8|1049.4|24462
1698397200000|2023-10-27 09:00:00|1050.6|1050.2|1050.6|1050.4|1051|1050.6|1049.6|1049.4|28399
1698397500000|2023-10-27 09:05:00|1050.4|1050|1049.6|1049.2|1051|1050.4|1049.6|1049.2|41490
1698397800000|2023-10-27 09:10:00|1049.4|1049|1048.2|1048|1049.6|1049|1047.4|1047.2|36946
1698398100000|2023-10-27 09:15:00|1048.8|1048|1050.4|1049.8|1050.6|1050.2|1048.6|1048|128725
1698398400000|2023-10-27 09:20:00|1050.2|1049.6|1050.2|1049.6|1050.8|1050.2|1048.8|1048.4|13677
1698398700000|2023-10-27 09:25:00|1050.6|1050|1051.2|1050.6|1051.2|1050.8|1050.4|1049.8|8747
1698399000000|2023-10-27 09:30:00|1051.2|1050.8|1051|1050.8|1052.4|1052|1050.6|1050.4|47161
1698399300000|2023-10-27 09:35:00|1051.2|1050.6|1049|1048.4|1051.2|1051|1048.6|1048.2|53477
1698399600000|2023-10-27 09:40:00|1049.4|1048.6|1048.8|1048.4|1049.4|1049|1048.8|1048.4|27288
1698399900000|2023-10-27 09:45:00|1048.2|1048|1048.4|1048|1049.4|1049|1047.8|1047.4|26838
1698400200000|2023-10-27 09:50:00|1048|1047.8|1048.2|1047.8|1048.4|1048|1047.4|1047|19325
1698400500000|2023-10-27 09:55:00|1048|1048|1049.6|1049.2|1049.6|1049.2|1048|1047.8|4835
1698400800000|2023-10-27 10:00:00|1050|1049.4|1050.6|1050.2|1050.6|1050.2|1049.6|1049.2|29998
1698401100000|2023-10-27 10:05:00|1050.8|1050.4|1051|1050.6|1051|1050.6|1050.2|1049.8|18219
1698401400000|2023-10-27 10:10:00|1050.8|1050.4|1050|1049.8|1050.8|1050.4|1050|1049.8|19132
1698401700000|2023-10-27 10:15:00|1049.6|1049.4|1050.2|1049.8|1050.4|1050|1049.6|1049.4|13752
1698402000000|2023-10-27 10:20:00|1050|1049.6|1048.4|1048|1050|1049.6|1048.2|1047.6|13967
1698402300000|2023-10-27 10:25:00|1048.2|1047.8|1048|1047.6|1048.2|1048|1047.6|1047.2|23949
1698402600000|2023-10-27 10:30:00|1047.8|1047.4|1046.6|1046.4|1047.8|1047.6|1046.4|1046.2|40061
1698402900000|2023-10-27 10:35:00|1046.8|1046.6|1047|1046.6|1047.2|1046.8|1046.4|1046.2|14605
1698403200000|2023-10-27 10:40:00|1047.2|1046.8|1047.6|1047.2|1047.8|1047.4|1047|1046.8|6585
1698403500000|2023-10-27 10:45:00|1047.8|1047.6|1049|1048.6|1049|1048.6|1047.8|1047.4|26077
1698403800000|2023-10-27 10:50:00|1048.8|1048.2|1048.4|1048|1049|1048.4|1048|1047.6|8568
1698404100000|2023-10-27 10:55:00|1048.2|1048.2|1046.6|1046|1048.2|1048.2|1046.2|1045.8|23349
1698404400000|2023-10-27 11:00:00|1046.4|1046.6|1049.6|1049.2|1049.6|1049.2|1046.4|1046.6|37361
1698404700000|2023-10-27 11:05:00|1049.4|1049|1048|1047.6|1049.4|1049|1048|1047.6|36116
1698405000000|2023-10-27 11:10:00|1048.2|1047.8|1048.4|1048|1048.4|1048|1046.6|1046|17099
1698405300000|2023-10-27 11:15:00|1048.2|1047.8|1047.6|1047.4|1048.4|1048|1047.4|1047|24791
1698405600000|2023-10-27 11:20:00|1047.8|1047.6|1047.6|1047.2|1048|1047.6|1046.8|1046.4|16604
1698405900000|2023-10-27 11:25:00|1047.8|1047.4|1045.8|1045.4|1047.8|1047.4|1045|1044.6|32360
1698406200000|2023-10-27 11:30:00|1045.6|1045.6|1044.2|1043.8|1046.4|1046|1044|1043.8|37669
1698406500000|2023-10-27 11:35:00|1044|1043.6|1042.8|1042.4|1044.8|1044.4|1042.2|1042|47151
1698406800000|2023-10-27 11:40:00|1042.6|1042.8|1044|1043.6|1044.6|1044.2|1042.6|1042.6|37205
1698407100000|2023-10-27 11:45:00|1044.2|1043.8|1042.8|1042.6|1044.4|1044.2|1042.8|1042.6|27598
1698407400000|2023-10-27 11:50:00|1042.6|1042.4|1041.2|1040.8|1042.6|1042.4|1040.8|1040.6|56665
1698407700000|2023-10-27 11:55:00|1041.4|1041|1040.6|1040.2|1042.4|1042|1040.6|1040|41918
1698408000000|2023-10-27 12:00:00|1040.4|1040|1040.4|1040|1041|1040.6|1039.6|1039.2|29476
1698408300000|2023-10-27 12:05:00|1040.6|1040.2|1042.4|1042.2|1042.4|1042.2|1040.4|1040.2|37725
1698408600000|2023-10-27 12:10:00|1043|1042.4|1043.6|1043.2|1043.8|1043.4|1042.8|1042.4|16154
1698408900000|2023-10-27 12:15:00|1043.8|1043.4|1044|1043.6|1044.4|1044|1043.6|1043.4|26765
1698409200000|2023-10-27 12:20:00|1043.8|1043.4|1043.2|1042.8|1043.8|1043.4|1042.8|1042.6|17534
1698409500000|2023-10-27 12:25:00|1043|1042.6|1045|1044.4|1045.2|1044.6|1043|1042.6|28364
1698409800000|2023-10-27 12:30:00|1044.6|1044|1043.4|1043|1046|1045|1043|1042.4|37033
1698410100000|2023-10-27 12:35:00|1043.2|1042.8|1043|1042.6|1043.8|1043.6|1042.8|1042.4|19954
1698410400000|2023-10-27 12:40:00|1043.6|1043.2|1044.6|1044.2|1044.8|1044.4|1043.2|1042.8|28124
1698410700000|2023-10-27 12:45:00|1044.4|1044|1046|1045.6|1046.6|1046|1044|1043.6|34458
1698411000000|2023-10-27 12:50:00|1045.6|1045.2|1046.8|1046.4|1047.2|1046.8|1044.8|1044.4|40286
1698411300000|2023-10-27 12:55:00|1047|1046.6|1046.4|1046.2|1047.2|1047|1046.4|1046|30808
1698411600000|2023-10-27 13:00:00|1046.6|1046.4|1047.8|1047.6|1048|1047.6|1046.4|1046.2|13673
1698411900000|2023-10-27 13:05:00|1048|1047.4|1048.6|1048.2|1049|1048.6|1047.6|1047.2|38494
1698412200000|2023-10-27 13:10:00|1048.4|1047.8|1048.8|1048.4|1049.6|1049.2|1048.2|1047.8|43643
1698412500000|2023-10-27 13:15:00|1049|1048.6|1049|1048.6|1049.2|1048.8|1048.6|1048.2|10100
1698412800000|2023-10-27 13:20:00|1048.8|1048.2|1048.4|1048|1049.4|1049.2|1047.8|1047.6|42834
1698413100000|2023-10-27 13:25:00|1048.2|1047.6|1048.2|1047.8|1048.4|1047.8|1047.8|1047.4|12193
1698413400000|2023-10-27 13:30:00|1047.8|1047.4|1044.6|1044.2|1048.2|1048|1043.8|1043.2|92684
1698413700000|2023-10-27 13:35:00|1044.4|1044|1040.6|1040.4|1044.6|1044.2|1039.8|1039.2|29507
1698414000000|2023-10-27 13:40:00|1040.8|1040.2|1038.2|1037.6|1041|1040.6|1037.4|1037|70654
1698414300000|2023-10-27 13:45:00|1038.4|1037.8|1037.4|1037|1040|1039.4|1037.2|1036.8|30953
1698414600000|2023-10-27 13:50:00|1037.2|1036.8|1039|1038.6|1040|1039.6|1037.2|1036.8|41233
1698414900000|2023-10-27 13:55:00|1039.2|1038.8|1041.4|1041|1041.4|1041|1038.8|1038.2|33553
1698415200000|2023-10-27 14:00:00|1042|1041.2|1042.6|1042|1042.8|1042.4|1038.8|1038.4|49112
1698415500000|2023-10-27 14:05:00|1042.4|1041.6|1041.6|1041.2|1042.8|1042.4|1040.8|1040.4|37140
1698415800000|2023-10-27 14:10:00|1041.8|1041.4|1044|1043.6|1044.2|1044|1041.6|1041.2|23171
1698416100000|2023-10-27 14:15:00|1043.8|1043.4|1041|1040.6|1044|1043.6|1040.8|1040.4|29913
1698416400000|2023-10-27 14:20:00|1041.2|1040.8|1040|1039.4|1041.8|1041.4|1039.6|1039.2|38118
1698416700000|2023-10-27 14:25:00|1039.8|1039.6|1039.6|1039.4|1041|1040.6|1039.4|1039|35934
1698417000000|2023-10-27 14:30:00|1039.8|1039.6|1040.2|1040|1040.6|1040|1038.8|1038.4|39355
1698417300000|2023-10-27 14:35:00|1040.4|1039.8|1040.2|1040|1042|1041.6|1040|1039.8|51327
1698417600000|2023-10-27 14:40:00|1040.4|1040.2|1040.4|1040|1040.6|1040.4|1039|1038.6|52569
1698417900000|2023-10-27 14:45:00|1040.2|1040.2|1041|1040.8|1041.2|1040.8|1040|1039.8|58690
1698418200000|2023-10-27 14:50:00|1041.2|1041|1042.6|1042.2|1043|1042.6|1041.2|1041|38269
1698418500000|2023-10-27 14:55:00|1042.8|1042.4|1043|1042.6|1043.4|1043|1042|1041.6|33416
1698418800000|2023-10-27 15:00:00|1043.4|1042.8|1041.6|1041.2|1043.6|1043.2|1041.6|1041.2|58803
1698419100000|2023-10-27 15:05:00|1041.4|1041|1042.6|1042.2|1042.8|1042.6|1041.2|1040.8|48581
1698419400000|2023-10-27 15:10:00|1043|1042.4|1044.2|1043.6|1044.2|1043.8|1042.8|1042.2|40702
1698419700000|2023-10-27 15:15:00|1043.8|1043.4|1043.6|1043.2|1045.2|1044.8|1043.6|1043|40682
1698420000000|2023-10-27 15:20:00|1043.4|1043|1041.8|1041.4|1043.6|1043.2|1041.8|1041.2|46365
1698420300000|2023-10-27 15:25:00|1042|1041.6|1041.6|1041|1042.4|1041.8|1041.6|1041|46357
1698652800000|2023-10-30 08:00:00|1040.2|1039.6|1036.8|1036|1040.2|1039.6|1032.8|1032.4|84951
1698653100000|2023-10-30 08:05:00|1037|1035.8|1028|1027.2|1037.8|1037|1026.4|1025.6|76428
1698653400000|2023-10-30 08:10:00|1027.8|1027|1034.6|1034|1034.6|1034|1027.4|1026.4|50468
1698653700000|2023-10-30 08:15:00|1034.8|1034.6|1037|1036.8|1038.6|1038|1034.8|1034.6|39595
1698654000000|2023-10-30 08:20:00|1037.2|1036.6|1035.8|1035.4|1039|1038.4|1033.4|1033|50718
1698654300000|2023-10-30 08:25:00|1036|1035.6|1037.8|1037.6|1039.6|1039.2|1035.4|1034.8|48324
1698654600000|2023-10-30 08:30:00|1037.6|1037.2|1036.4|1035.8|1038.8|1038.4|1035.4|1035|45795
1698654900000|2023-10-30 08:35:00|1036.2|1036|1036.8|1036.4|1038.2|1037.8|1036|1035.6|19674
1698655200000|2023-10-30 08:40:00|1036.6|1036.2|1033.6|1033|1036.6|1036.4|1033.4|1033|17501
1698655500000|2023-10-30 08:45:00|1034|1033.2|1030|1029.6|1034.2|1033.6|1029.8|1029.4|30784
1698655800000|2023-10-30 08:50:00|1029.8|1029.4|1031.4|1031|1032|1031.4|1029.4|1029|39027
1698656100000|2023-10-30 08:55:00|1031.6|1031.2|1031.8|1031.4|1032.4|1032|1030.8|1030.4|28737
1698656400000|2023-10-30 09:00:00|1032|1031.6|1036.2|1035.8|1036.4|1035.8|1032|1031.6|40355
1698656700000|2023-10-30 09:05:00|1036|1035.6|1036.6|1036.2|1037.8|1037.6|1035.2|1034.8|29832
1698657000000|2023-10-30 09:10:00|1036.8|1036.4|1034.4|1034|1037|1036.6|1034.2|1034|18413
1698657300000|2023-10-30 09:15:00|1034.6|1034.2|1036.4|1036|1036.8|1036.4|1034.6|1034.2|21026
1698657600000|2023-10-30 09:20:00|1036.6|1036.2|1035.4|1035|1037.2|1036.8|1035.4|1035|8393
1698657900000|2023-10-30 09:25:00|1035.6|1035.2|1034.4|1034|1035.6|1035.2|1033.8|1033.4|20020
1698658200000|2023-10-30 09:30:00|1034.2|1034.2|1035.6|1035.2|1036|1035.6|1034.2|1034.2|25440
1698658500000|2023-10-30 09:35:00|1035.4|1034.8|1034.2|1033.8|1035.6|1034.8|1033.8|1033.4|10448
1698658800000|2023-10-30 09:40:00|1034|1034|1037|1036.6|1037.2|1036.6|1032.8|1032.4|49107
1698659100000|2023-10-30 09:45:00|1037.2|1036.8|1038.8|1038.6|1039.6|1039.4|1037.2|1036.8|33012
1698659400000|2023-10-30 09:50:00|1038.6|1038.4|1036.4|1036|1039.4|1039.2|1036.2|1035.8|24599
1698659700000|2023-10-30 09:55:00|1036.2|1035.8|1037|1036.6|1037.4|1037|1036|1035.8|21918
1698660000000|2023-10-30 10:00:00|1037.2|1036.8|1037.4|1037|1038.2|1037.8|1037.2|1036.8|33285
1698660300000|2023-10-30 10:05:00|1037.6|1037.2|1037.4|1037|1038.6|1038.2|1037.2|1037|12839
1698660600000|2023-10-30 10:10:00|1037.6|1037.2|1035.4|1035|1037.6|1037.4|1035.4|1035|23938
1698660900000|2023-10-30 10:15:00|1035.6|1035.2|1036|1035.6|1036.6|1036.2|1035.6|1035.2|10218
1698661200000|2023-10-30 10:20:00|1035.8|1035.4|1035.6|1035.2|1036|1035.6|1034.6|1034.4|27270
1698661500000|2023-10-30 10:25:00|1035.4|1035.4|1035.6|1035.4|1036.4|1036|1035.4|1035|13354
1698661800000|2023-10-30 10:30:00|1035.2|1034.8|1035.2|1034.8|1036|1035.8|1035|1034.6|27893
1698662100000|2023-10-30 10:35:00|1035|1034.6|1035.2|1034.8|1035.4|1035|1034.2|1033.8|36031
1698662400000|2023-10-30 10:40:00|1035.6|1035|1036.2|1036|1036.6|1036.4|1035.4|1034.8|24449
1698662700000|2023-10-30 10:45:00|1036.4|1035.8|1038.6|1038.2|1038.6|1038.4|1036.2|1035.8|49387
1698663000000|2023-10-30 10:50:00|1038.8|1038.4|1040|1039.4|1040.8|1040.2|1038.8|1038.2|31452
1698663300000|2023-10-30 10:55:00|1039.8|1039.6|1039|1038.6|1040.4|1040|1038.8|1038.6|31963
1698663600000|2023-10-30 11:00:00|1038.8|1038.4|1039|1038.6|1039.4|1039|1038.6|1038.4|7183
1698663900000|2023-10-30 11:05:00|1038.8|1038.8|1040.4|1040|1040.6|1040.2|1038.8|1038.6|22137
1698664200000|2023-10-30 11:10:00|1040.2|1040.2|1040.2|1040|1041.8|1041.4|1039.8|1039.4|33100
1698664500000|2023-10-30 11:15:00|1040.4|1040.2|1039.2|1038.8|1041|1040.6|1039|1038.6|15340
1698664800000|2023-10-30 11:20:00|1039|1038.4|1038.8|1038.4|1039.4|1039|1038|1037.8|45183
1698665100000|2023-10-30 11:25:00|1038.6|1038.6|1041.2|1040.8|1041.2|1040.8|1038.6|1038.4|16730
1698665400000|2023-10-30 11:30:00|1041.4|1041|1043.4|1043.2|1044|1043.6|1041.2|1040.8|55193
1698665700000|2023-10-30 11:35:00|1043.2|1043|1043|1042.8|1043.2|1043|1041.8|1041.4|42269
1698666000000|2023-10-30 11:40:00|1043.2|1043|1044|1043.8|1044.8|1044.4|1043|1042.8|10988
1698666300000|2023-10-30 11:45:00|1043.8|1043.6|1044|1043.6|1045|1044.8|1043.6|1043.2|25477
1698666600000|2023-10-30 11:50:00|1043.8|1043.4|1043|1042.4|1044.6|1044.2|1043|1042.4|28946
1698666900000|2023-10-30 11:55:00|1042.8|1042.2|1043.4|1043|1043.4|1043.2|1042.6|1042.2|4064
1698667200000|2023-10-30 12:00:00|1043.6|1043.2|1044|1043.6|1044.4|1044|1042.6|1042.2|32319
1698667500000|2023-10-30 12:05:00|1043.8|1043.2|1044.2|1043.8|1044.4|1044|1042.8|1042.4|23330
1698667800000|2023-10-30 12:10:00|1044|1043.6|1044.6|1044.4|1044.6|1044.4|1044|1043.6|12069
1698668100000|2023-10-30 12:15:00|1044.8|1044.2|1044.4|1044|1044.8|1044.2|1044|1043.6|11153
1698668400000|2023-10-30 12:20:00|1044.2|1044.2|1045.2|1044.8|1045.8|1045.4|1044|1043.6|25291
1698668700000|2023-10-30 12:25:00|1045|1045|1044.8|1044.4|1045.4|1045.2|1044.8|1044.4|5773
1698669000000|2023-10-30 12:30:00|1044.6|1044.6|1045.2|1044.8|1046|1045.8|1044.6|1044.4|17928
1698669300000|2023-10-30 12:35:00|1045|1044.6|1043.8|1043.4|1045|1044.8|1043.6|1043.4|9594
1698669600000|2023-10-30 12:40:00|1044|1043.6|1043.6|1043.2|1045|1044.8|1043.4|1043|30265
1698669900000|2023-10-30 12:45:00|1043.4|1043.4|1043.6|1043.4|1044.4|1044.2|1043.4|1043.4|16862
1698670200000|2023-10-30 12:50:00|1043.8|1043.6|1045.4|1045.2|1045.8|1045.6|1043.8|1043.6|29094
1698670500000|2023-10-30 12:55:00|1045.6|1045|1045.4|1045|1046.2|1046|1045|1044.8|23112
1698670800000|2023-10-30 13:00:00|1045.6|1045.2|1044.6|1044.2|1046.2|1046|1044.4|1044|36155
1698671100000|2023-10-30 13:05:00|1044.4|1044.4|1043.8|1043.6|1044.6|1044.4|1043.2|1042.8|13273
1698671400000|2023-10-30 13:10:00|1044|1043.8|1042.6|1042.2|1044.4|1044.2|1042.4|1042|47496
1698671700000|2023-10-30 13:15:00|1042.4|1041.8|1043.8|1043.6|1044.4|1044|1041|1040.6|29640
1698672000000|2023-10-30 13:20:00|1043.4|1043.4|1046.2|1046|1046.4|1046|1043.4|1043|23600
1698672300000|2023-10-30 13:25:00|1046.4|1046.2|1045.4|1045|1047|1046.6|1045.4|1045|36526
1698672600000|2023-10-30 13:30:00|1046|1045.2|1046|1045.8|1048|1047.6|1045.2|1044.6|60659
1698672900000|2023-10-30 13:35:00|1046.4|1046|1048|1047.6|1048.8|1048.6|1045.2|1044.8|118656
1698673200000|2023-10-30 13:40:00|1048.4|1047.8|1048.2|1047.8|1049.8|1049.4|1047.4|1047|76752
1698673500000|2023-10-30 13:45:00|1048|1048|1047.6|1047.2|1048.2|1048|1047|1046.6|17917
1698673800000|2023-10-30 13:50:00|1048|1047.4|1047.8|1047.4|1048|1047.8|1046.2|1046|38157
1698674100000|2023-10-30 13:55:00|1047.6|1047.2|1047|1046.6|1047.6|1047.2|1046|1045.8|38932
1698674400000|2023-10-30 14:00:00|1046.8|1046.8|1045.4|1045|1048|1047.8|1045.4|1045|42547
1698674700000|2023-10-30 14:05:00|1045|1044.6|1044.2|1043.8|1046|1045.6|1044.2|1043.8|21997
1698675000000|2023-10-30 14:10:00|1044|1043.6|1042.4|1042|1044.2|1043.8|1042.2|1042|18875
1698675300000|2023-10-30 14:15:00|1042.2|1042.2|1041.2|1041|1042.6|1042.2|1040.2|1039.8|41422
1698675600000|2023-10-30 14:20:00|1041|1040.6|1040.8|1040.4|1041.8|1041.6|1040.6|1040.4|89399
1698675900000|2023-10-30 14:25:00|1041|1040.6|1043.4|1043|1043.6|1043|1041|1040.6|23936
1698676200000|2023-10-30 14:30:00|1043|1042.6|1045|1044.6|1045|1044.6|1043|1042.4|42851
1698676500000|2023-10-30 14:35:00|1044|1043.8|1044.6|1044.2|1045.4|1045.2|1044|1043.6|24865
1698676800000|2023-10-30 14:40:00|1044.8|1044.4|1044.4|1044.2|1045.8|1045.6|1044.4|1043.8|32031
1698677100000|2023-10-30 14:45:00|1044.6|1044|1045|1044.6|1045|1044.6|1043.6|1043.2|17786
1698677400000|2023-10-30 14:50:00|1044.8|1044.8|1047|1046.6|1047.6|1047.2|1044.8|1044.8|43529
1698677700000|2023-10-30 14:55:00|1046.8|1046.2|1045.6|1045.2|1046.8|1046.2|1045.4|1045|14790
1698678000000|2023-10-30 15:00:00|1045.8|1045.4|1047.2|1047|1048.2|1047.8|1045.8|1045.4|66308
1698678300000|2023-10-30 15:05:00|1047|1046.8|1046.6|1046.2|1047.4|1047.2|1046|1045.8|19974
1698678600000|2023-10-30 15:10:00|1046.4|1046.4|1045.6|1045.2|1046.8|1046.4|1045.6|1045.2|19126
1698678900000|2023-10-30 15:15:00|1046|1045.8|1044.6|1044.2|1046.4|1046|1044.4|1044.2|30386
1698679200000|2023-10-30 15:20:00|1044.8|1044.4|1044|1043.8|1045|1044.8|1043|1042.8|30411
1698679500000|2023-10-30 15:25:00|1044.4|1043.6|1044.4|1044|1045.4|1045|1044|1043.6|16644
1698679800000|2023-10-30 15:30:00|1044.6|1044.2|1045.6|1045.4|1045.8|1045.4|1044.4|1044.2|25211
1698680100000|2023-10-30 15:35:00|1045.4|1045.2|1043|1042.8|1045.6|1045.4|1043|1042.6|29093
1698680400000|2023-10-30 15:40:00|1042.8|1042.4|1041.2|1041|1043.2|1043|1041.2|1041|16716
1698680700000|2023-10-30 15:45:00|1041.4|1041.2|1041.8|1041.4|1041.8|1041.6|1040.8|1040.4|35069
1698681000000|2023-10-30 15:50:00|1041.6|1041.2|1041.6|1041.2|1042.6|1042.4|1041.4|1041|25895
1698681300000|2023-10-30 15:55:00|1041.4|1041|1041.8|1041.6|1042.2|1042|1041|1040.6|75551
1698681600000|2023-10-30 16:00:00|1041.6|1041.4|1041|1040.6|1042|1041.8|1040.6|1040.2|64911
1698681900000|2023-10-30 16:05:00|1040.8|1040.4|1039|1038.6|1041.2|1041|1038.6|1038.4|53987
1698682200000|2023-10-30 16:10:00|1039|1038.8|1038.6|1038.2|1040|1039.6|1038.6|1038.2|23386
1698682500000|2023-10-30 16:15:00|1038.8|1038.4|1038.2|1037.8|1039.6|1039.2|1038.2|1037.8|64562
1698682800000|2023-10-30 16:20:00|1038.6|1038.2|1037.6|1037|1038.6|1038.2|1036.8|1036.4|35609
1698683100000|2023-10-30 16:25:00|1037.8|1037.2|1037.4|1036.8|1038|1037.6|1037|1036.6|42970
1698739200000|2023-10-31 08:00:00|1040.8|1040.2|1039.8|1039|1042.8|1042.2|1039.2|1038.2|35543
1698739500000|2023-10-31 08:05:00|1039.6|1038.8|1040|1039.4|1041.2|1040.4|1037.2|1036.4|32137
1698739800000|2023-10-31 08:10:00|1040.2|1039.2|1042.6|1042.2|1043|1042.4|1038.4|1037.8|19354
1698740100000|2023-10-31 08:15:00|1042|1041.6|1041|1040.6|1042|1041.6|1040|1039.4|12693
1698740400000|2023-10-31 08:20:00|1041.2|1040.8|1037.2|1036.8|1041.2|1040.8|1037|1036.4|43352
1698740700000|2023-10-31 08:25:00|1037|1037|1039.8|1039.2|1039.8|1039.4|1035|1034.4|34545
1698741000000|2023-10-31 08:30:00|1039.6|1039|1039|1038.8|1039.8|1039.4|1039|1038.4|19221
1698741300000|2023-10-31 08:35:00|1038.8|1038.6|1039.2|1038.8|1039.8|1039.6|1038.4|1038|43952
1698741600000|2023-10-31 08:40:00|1039.6|1039.2|1040.8|1040.6|1042.2|1041.6|1039.6|1039.2|24526
1698741900000|2023-10-31 08:45:00|1041|1040.8|1044|1043.8|1044|1043.8|1040.8|1040.4|22832
1698742200000|2023-10-31 08:50:00|1044.2|1043.6|1045.4|1045|1045.4|1045.2|1043.8|1043.6|21856
1698742500000|2023-10-31 08:55:00|1045.8|1045.2|1045.8|1045.4|1046.2|1045.8|1044.8|1044.6|26200
1698742800000|2023-10-31 09:00:00|1045.6|1045.6|1046|1045.6|1046.2|1045.6|1044.8|1044.4|28122
1698743100000|2023-10-31 09:05:00|1046.2|1045.8|1043.4|1043|1046.4|1046|1042.6|1042.4|14598
1698743400000|2023-10-31 09:10:00|1043.2|1042.8|1042.4|1042|1044.4|1044|1042.4|1042|21672
1698743700000|2023-10-31 09:15:00|1042.2|1042.2|1041.8|1041.4|1042.2|1042.2|1040.8|1040.4|21593
1698744000000|2023-10-31 09:20:00|1041.6|1041.2|1040.8|1040.4|1042.4|1042|1040.6|1040.4|30818
1698744300000|2023-10-31 09:25:00|1040.6|1040.6|1041.4|1041|1041.6|1041.2|1040.2|1039.8|29045
1698744600000|2023-10-31 09:30:00|1041.6|1040.8|1044.6|1044.2|1044.6|1044.2|1040.8|1040.4|29236
1698744900000|2023-10-31 09:35:00|1044.4|1044|1044.6|1044.2|1045|1044.8|1043|1042.6|58191
1698745200000|2023-10-31 09:40:00|1044.4|1044|1045.6|1045.2|1045.8|1045.4|1043.8|1043.6|85974
1698745500000|2023-10-31 09:45:00|1045.8|1044.8|1046.8|1046.4|1047.6|1047.2|1045.2|1044.8|14842
1698745800000|2023-10-31 09:50:00|1047|1046.6|1046.2|1046|1047.6|1047.2|1046|1045.6|25480
1698746100000|2023-10-31 09:55:00|1046.4|1046.2|1046.8|1046.2|1047.4|1047|1045.6|1045.2|17222
1698746400000|2023-10-31 10:00:00|1046.6|1045.8|1046.2|1045.8|1047|1046.6|1046.2|1045.8|15274
1698746700000|2023-10-31 10:05:00|1046|1045.2|1043.2|1043|1046|1045.4|1043.2|1043|10646
1698747000000|2023-10-31 10:10:00|1043.4|1042.8|1044.8|1044.4|1045.2|1044.8|1043|1042.8|14362
1698747300000|2023-10-31 10:15:00|1045|1044.6|1045.4|1045|1045.4|1045|1044|1043.6|7058
1698747600000|2023-10-31 10:20:00|1045.6|1045.2|1044.8|1044.4|1045.8|1045.6|1044.6|1044|16850
1698747900000|2023-10-31 10:25:00|1045|1044.6|1044.4|1044|1045.2|1044.8|1044|1043.6|6941
1698748200000|2023-10-31 10:30:00|1044.8|1044.2|1045.6|1045.2|1045.6|1045.2|1044.2|1043.6|14733
1698748500000|2023-10-31 10:35:00|1045.8|1045.4|1046.2|1045.8|1046.4|1046|1045.2|1044.8|11200
1698748800000|2023-10-31 10:40:00|1046|1045.6|1045.6|1045.2|1046.2|1046|1044.8|1044.2|11786
1698749100000|2023-10-31 10:45:00|1045.4|1045|1046.4|1046.2|1046.6|1046.2|1045|1044.8|19635
1698749400000|2023-10-31 10:50:00|1046.6|1046|1047.6|1047.4|1048.6|1048|1046|1045.6|64830
1698749700000|2023-10-31 10:55:00|1047.2|1047|1047.2|1046.8|1047.8|1047.4|1046.4|1046.2|31048
1698750000000|2023-10-31 11:00:00|1047|1046.6|1047.6|1047.2|1047.8|1047.4|1046.8|1046.6|11237
1698750300000|2023-10-31 11:05:00|1047.4|1047|1048.2|1047.8|1048.2|1047.8|1047|1046.8|18391
1698750600000|2023-10-31 11:10:00|1048.4|1048|1048.2|1047.8|1050|1049.4|1048.2|1047.8|38212
1698750900000|2023-10-31 11:15:00|1048|1047.6|1048.4|1048|1048.8|1048.4|1047.6|1047.4|15939
1698751200000|2023-10-31 11:20:00|1048.2|1047.8|1047.8|1047.4|1048.2|1047.8|1047.4|1047.2|10775
1698751500000|2023-10-31 11:25:00|1047.6|1047.6|1047.4|1047|1048|1047.6|1046.8|1046.4|17895
1698751800000|2023-10-31 11:30:00|1047.6|1047.2|1049.8|1049.4|1049.8|1049.6|1047.2|1047|31220
1698752100000|2023-10-31 11:35:00|1049.6|1049|1049|1048.6|1049.6|1049.4|1048.8|1048.6|14119
1698752400000|2023-10-31 11:40:00|1048.8|1048.2|1047.8|1047.4|1049.6|1049.2|1047.8|1047.4|15829
1698752700000|2023-10-31 11:45:00|1048|1047.6|1047.2|1047|1048.4|1048|1047.2|1047|19206
1698753000000|2023-10-31 11:50:00|1047|1046.8|1047.6|1047.4|1048|1047.6|1046.8|1046.4|8306
1698753300000|2023-10-31 11:55:00|1047.4|1047.2|1048.2|1048|1048.4|1048.2|1047.4|1047|11969
1698753600000|2023-10-31 12:00:00|1048|1047.8|1049.2|1048.8|1049.2|1049|1048|1047.6|9633
1698753900000|2023-10-31 12:05:00|1049|1048.4|1047.6|1047.2|1049.2|1048.8|1047.2|1047|13888
1698754200000|2023-10-31 12:10:00|1047.8|1047.4|1047.4|1047|1047.8|1047.6|1047.2|1047|1078
1698754500000|2023-10-31 12:15:00|1047.6|1047.2|1048.2|1047.8|1048.4|1048|1047.2|1047|8879
1698754800000|2023-10-31 12:20:00|1048|1048|1048|1047.6|1048.2|1048|1047.6|1047.2|9634
1698755100000|2023-10-31 12:25:00|1048.2|1047.8|1047.6|1047.4|1048.2|1048|1047.6|1047.4|3182
1698755400000|2023-10-31 12:30:00|1047|1046.6|1046.4|1046|1047.8|1047.4|1045.6|1045.4|17440
1698755700000|2023-10-31 12:35:00|1046.2|1045.8|1045|1044.6|1046.2|1045.8|1044.6|1044.4|12320
1698756000000|2023-10-31 12:40:00|1045.2|1044.8|1044.2|1043.8|1045.4|1045.2|1044|1043.6|13537
1698756300000|2023-10-31 12:45:00|1044.4|1044|1045.4|1045|1045.4|1045|1044.4|1044|10370
1698756600000|2023-10-31 12:50:00|1045.2|1044.8|1045.8|1045.4|1045.8|1045.4|1045|1044.6|10037
1698756900000|2023-10-31 12:55:00|1045.6|1045.2|1045.8|1045.4|1046.4|1046|1045.2|1044.8|10028
1698757200000|2023-10-31 13:00:00|1046.2|1045.6|1045.8|1045.4|1046.4|1046|1045.2|1044.8|5769
1698757500000|2023-10-31 13:05:00|1045.6|1045|1045|1044.6|1046.2|1045.8|1044.8|1044.6|32927
1698757800000|2023-10-31 13:10:00|1045.2|1044.8|1044.4|1044.2|1045.6|1045.2|1043.8|1043.6|26145
1698758100000|2023-10-31 13:15:00|1044.6|1044|1044.4|1044.2|1044.8|1044.4|1044|1043.6|20503
1698758400000|2023-10-31 13:20:00|1044.6|1044|1043.6|1043.4|1044.6|1044|1043|1042.6|19612
1698758700000|2023-10-31 13:25:00|1043.4|1043.2|1043.6|1043.2|1044|1043.6|1043.4|1043|13038
1698759000000|2023-10-31 13:30:00|1043.4|1043|1044.4|1044|1045|1044.6|1040.8|1040.4|101655
1698759300000|2023-10-31 13:35:00|1044.2|1043.8|1044.4|1044|1045.2|1045|1043.4|1043|15086
1698759600000|2023-10-31 13:40:00|1044.6|1044.2|1045.2|1044.8|1045.8|1045.6|1044.4|1044|19692
1698759900000|2023-10-31 13:45:00|1045.4|1045|1043.8|1043.4|1046|1045.4|1043.8|1043.4|16536
1698760200000|2023-10-31 13:50:00|1044|1043.6|1042.2|1041.8|1044.4|1044.2|1041.2|1040.8|46456
1698760500000|2023-10-31 13:55:00|1042.4|1042|1041.8|1041.4|1042.8|1042.4|1041.8|1041.2|9236
1698760800000|2023-10-31 14:00:00|1041.6|1041.6|1040|1039.4|1042.2|1041.8|1039.8|1039.4|28640
1698761100000|2023-10-31 14:05:00|1039.8|1039.2|1040.8|1040.6|1041.2|1040.8|1039.6|1039.2|19962
1698761400000|2023-10-31 14:10:00|1041.4|1040.8|1042.8|1042.4|1043.6|1043.2|1041.2|1040.8|39203
1698761700000|2023-10-31 14:15:00|1043|1042.6|1042.6|1042.2|1044|1043.6|1042.2|1041.8|24451
1698762000000|2023-10-31 14:20:00|1042.8|1042.6|1041.4|1041|1043.4|1042.8|1040.4|1040|44485
1698762300000|2023-10-31 14:25:00|1041.2|1040.6|1039.2|1038.8|1041.4|1040.8|1038.8|1038.4|50605
1698762600000|2023-10-31 14:30:00|1039.4|1039|1039.4|1039|1040.6|1040.2|1039.2|1039|30852
1698762900000|2023-10-31 14:35:00|1039.6|1039.2|1038.2|1038|1039.6|1039.2|1038|1037.8|20131
1698763200000|2023-10-31 14:40:00|1038|1037.4|1041.2|1040.8|1041.4|1041|1038|1037.4|29684
1698763500000|2023-10-31 14:45:00|1041.4|1041|1040.2|1039.8|1041.8|1041.2|1040|1039.6|66280
1698763800000|2023-10-31 14:50:00|1040|1040|1041.6|1041.2|1042|1041.8|1040|1039.8|29529
1698764100000|2023-10-31 14:55:00|1041.8|1041.4|1041|1040.6|1042|1041.8|1040.4|1040|21722
1698764400000|2023-10-31 15:00:00|1041.2|1040.8|1040|1039.6|1042|1041.8|1039.6|1039.2|27464
1698764700000|2023-10-31 15:05:00|1040.2|1039.8|1039.6|1039.2|1040.6|1040.2|1038.6|1038.4|60635
1698765000000|2023-10-31 15:10:00|1039.8|1039.4|1040.8|1040.4|1040.8|1040.6|1039.4|1039|8874
1698765300000|2023-10-31 15:15:00|1041|1040.6|1040.2|1039.8|1041|1040.6|1039.2|1038.8|20774
1698765600000|2023-10-31 15:20:00|1040|1039.6|1039.8|1039.6|1040.2|1040|1039.2|1039|24385
1698765900000|2023-10-31 15:25:00|1040|1039.4|1040|1039.6|1041.4|1041|1039.6|1039.4|38330
1698766200000|2023-10-31 15:30:00|1039.8|1039.2|1039.4|1039|1040|1039.6|1038|1037.8|30311
1698766500000|2023-10-31 15:35:00|1039.6|1039.2|1038.6|1038.2|1039.6|1039.2|1038|1037.8|18107
1698766800000|2023-10-31 15:40:00|1038.4|1038|1036.8|1036.6|1038.4|1038|1036.4|1036.2|21050
1698767100000|2023-10-31 15:45:00|1037|1036.2|1036.4|1036.2|1037.4|1037|1036.2|1036|48059
1698767400000|2023-10-31 15:50:00|1036.6|1036.4|1035.8|1035.6|1036.8|1036.4|1035.2|1035|71855
1698767700000|2023-10-31 15:55:00|1036|1035.8|1037.4|1037|1037.4|1037.2|1035.8|1035.6|51174
1698768000000|2023-10-31 16:00:00|1037.2|1037.2|1036.8|1036.6|1037.6|1037.4|1036.6|1036.4|48155
1698768300000|2023-10-31 16:05:00|1036.6|1036.4|1036|1035.8|1036.8|1036.6|1035.6|1035.4|47355
1698768600000|2023-10-31 16:10:00|1036.2|1036|1034.4|1034|1036.2|1036|1034|1033.6|114573
1698768900000|2023-10-31 16:15:00|1034.6|1034.2|1033.6|1033.2|1034.6|1034.2|1032.8|1032.6|111190
1698769200000|2023-10-31 16:20:00|1033.4|1033.4|1034.6|1034.2|1034.6|1034.2|1033.4|1033.2|77420
1698769500000|2023-10-31 16:25:00|1034.8|1034.4|1034.8|1034.6|1035|1034.8|1034.2|1033.8|95429
1698825600000|2023-11-01 08:00:00|1040.2|1039|1039.2|1038.6|1042|1040.8|1037.2|1036.6|25597
1698825900000|2023-11-01 08:05:00|1039.4|1038.4|1039.2|1038.8|1040|1039.4|1038.2|1037.4|14738
1698826200000|2023-11-01 08:10:00|1039.4|1039.2|1042.4|1041.8|1042.6|1041.8|1039.2|1038.8|27828
1698826500000|2023-11-01 08:15:00|1042.6|1042|1042|1041.4|1043.4|1042.8|1041|1040.6|31530
1698826800000|2023-11-01 08:20:00|1042.2|1041.6|1042.2|1041.6|1043.2|1042.6|1042|1041.4|43555
1698827100000|2023-11-01 08:25:00|1042|1041.4|1038.4|1037.8|1042|1041.6|1038|1037.6|38151
1698827400000|2023-11-01 08:30:00|1038.2|1038|1038.6|1038.2|1039|1038.8|1037|1036.4|24205
1698827700000|2023-11-01 08:35:00|1038.8|1038|1042.8|1042.2|1043.6|1043|1038.4|1038|41278
1698828000000|2023-11-01 08:40:00|1042.6|1042.4|1042|1041.6|1043.8|1043.4|1041.2|1041|33238
1698828300000|2023-11-01 08:45:00|1041.8|1041.4|1040.8|1040.4|1042|1041.6|1038.8|1038.4|27822
1698828600000|2023-11-01 08:50:00|1040.6|1040.6|1040.4|1040|1041.6|1041.2|1039.8|1039.4|16242
1698828900000|2023-11-01 08:55:00|1040.2|1039.8|1040.2|1039.8|1041|1040.6|1039.4|1038.8|18817
1698829200000|2023-11-01 09:00:00|1040.4|1040|1040.8|1040.4|1041|1040.6|1039.8|1039.4|23940
1698829500000|2023-11-01 09:05:00|1041|1040.6|1041.4|1041|1043|1042.6|1041|1040.4|26441
1698829800000|2023-11-01 09:10:00|1041.6|1041.2|1043|1042.6|1043.2|1042.6|1041.4|1041|14495
1698830100000|2023-11-01 09:15:00|1042.8|1042.4|1041.8|1041.4|1043.2|1042.8|1041.8|1041.4|21683
1698830400000|2023-11-01 09:20:00|1041.6|1041.2|1041|1040.6|1041.6|1041.2|1039.8|1039.4|12130
1698830700000|2023-11-01 09:25:00|1040.8|1040.4|1042.4|1042|1042.6|1042|1040.8|1040.4|19595
1698831000000|2023-11-01 09:30:00|1042.8|1042.2|1043.4|1043|1045.8|1045.6|1042.8|1042|67824
1698831300000|2023-11-01 09:35:00|1043.2|1042.8|1045.2|1044.8|1045.4|1045|1043|1042.6|22573
1698831600000|2023-11-01 09:40:00|1045.4|1045.2|1044.8|1044.4|1045.4|1045.2|1044.2|1043.8|18776
1698831900000|2023-11-01 09:45:00|1044.6|1043.8|1044|1043.6|1044.6|1044.2|1043.8|1043.4|18170
1698832200000|2023-11-01 09:50:00|1043.8|1043.8|1045|1044.6|1045.4|1045|1043.8|1043.4|44509
1698832500000|2023-11-01 09:55:00|1045.4|1044.8|1046.8|1046.4|1047|1046.6|1044.6|1044|37332
1698832800000|2023-11-01 10:00:00|1047|1046.6|1047.6|1047.2|1048.6|1048.2|1046.4|1046|29180
1698833100000|2023-11-01 10:05:00|1047.4|1047|1046.4|1046|1047.6|1047|1046|1045.6|35779
1698833400000|2023-11-01 10:10:00|1046.2|1045.8|1047|1046.6|1047.2|1046.8|1046|1045.6|14480
1698833700000|2023-11-01 10:15:00|1046.8|1046.4|1046.2|1045.8|1047.2|1046.8|1046.2|1045.6|14925
1698834000000|2023-11-01 10:20:00|1046|1045.6|1045.2|1044.8|1046.2|1046|1045.2|1044.8|9995
1698834300000|2023-11-01 10:25:00|1045.4|1045|1045.2|1045|1046|1045.6|1045|1044.8|8820
1698834600000|2023-11-01 10:30:00|1045.4|1044.6|1046.2|1045.8|1046.2|1046|1045|1044.6|18277
1698834900000|2023-11-01 10:35:00|1046.6|1046|1045.8|1045.4|1046.6|1046.4|1045.6|1045.2|12022
1698835200000|2023-11-01 10:40:00|1046|1045.6|1045.6|1045.4|1046|1045.6|1045.6|1045.4|7363
1698835500000|2023-11-01 10:45:00|1045.4|1045.2|1047.2|1046.8|1047.2|1046.8|1045.4|1045|22361
1698835800000|2023-11-01 10:50:00|1047|1047|1048.8|1048.4|1048.8|1048.6|1047|1046.8|25310
1698836100000|2023-11-01 10:55:00|1049.6|1048.6|1048|1047.6|1049.6|1049.2|1047.6|1047.2|9252
1698836400000|2023-11-01 11:00:00|1048.2|1047.8|1049|1048.6|1049|1048.8|1048|1047.6|18523
1698836700000|2023-11-01 11:05:00|1048.8|1048.4|1046.8|1046.4|1049|1048.6|1046.8|1046.4|17451
1698837000000|2023-11-01 11:10:00|1047|1046.6|1045.6|1045.2|1047.4|1047|1045.6|1045.2|3952
1698837300000|2023-11-01 11:15:00|1045.2|1045|1045|1044.8|1045.4|1045|1044.6|1044.2|15054
1698837600000|2023-11-01 11:20:00|1044.6|1044.2|1045.2|1044.8|1045.2|1045|1043.6|1043.4|15937
1698837900000|2023-11-01 11:25:00|1045|1045|1044.2|1044|1045.2|1045|1044.2|1044|14201
1698838200000|2023-11-01 11:30:00|1044|1043.6|1045.4|1045|1045.4|1045|1044|1043.6|17856
1698838500000|2023-11-01 11:35:00|1045.2|1045.2|1045|1044.6|1045.4|1045.2|1044.4|1044.2|7647
1698838800000|2023-11-01 11:40:00|1044.8|1044.4|1043.2|1042.8|1045|1044.6|1043.2|1042.8|7598
1698839100000|2023-11-01 11:45:00|1043|1042.6|1043|1042.6|1043.4|1043|1042.8|1042.4|9170
1698839400000|2023-11-01 11:50:00|1042.8|1042.4|1043.4|1043|1044.2|1043.8|1042.8|1042.4|19141
1698839700000|2023-11-01 11:55:00|1043.6|1043.2|1045.8|1045.4|1045.8|1045.4|1043.6|1043.2|13609
1698840000000|2023-11-01 12:00:00|1045.6|1045|1046.6|1046.2|1046.6|1046.2|1045.6|1045|13310
1698840300000|2023-11-01 12:05:00|1046.4|1046|1046.8|1046.4|1047|1046.6|1045.8|1045.4|28660
1698840600000|2023-11-01 12:10:00|1047|1046.6|1047.4|1047|1048|1047.8|1047|1046.6|14800
1698840900000|2023-11-01 12:15:00|1048|1047.2|1047.4|1047|1048|1047.6|1046.8|1046.2|12717
1698841200000|2023-11-01 12:20:00|1047.2|1046.8|1045.8|1045.4|1047.2|1046.8|1045.6|1045.2|9862
1698841500000|2023-11-01 12:25:00|1045.6|1045.2|1046|1045.6|1046|1045.8|1045.4|1045|973
1698841800000|2023-11-01 12:30:00|1046.6|1046|1047|1046.6|1047.2|1046.8|1045.8|1045.6|18313
1698842100000|2023-11-01 12:35:00|1046.8|1046.4|1047.4|1047|1047.6|1047.4|1046.2|1045.8|19650
1698842400000|2023-11-01 12:40:00|1047.6|1047.2|1047.4|1047.2|1047.8|1047.4|1047.2|1047|11789
1698842700000|2023-11-01 12:45:00|1047.2|1047|1046.8|1046.4|1047.8|1047.4|1046.8|1046.4|18692
1698843000000|2023-11-01 12:50:00|1046.6|1046.6|1048|1047.6|1048|1047.6|1046.6|1046.2|16925
1698843300000|2023-11-01 12:55:00|1047.8|1047.8|1047.8|1047.6|1048|1047.8|1047|1046.6|20231
1698843600000|2023-11-01 13:00:00|1047.6|1047.4|1048.8|1048.2|1048.8|1048.4|1047|1046.6|27686
1698843900000|2023-11-01 13:05:00|1048.6|1048.4|1048.2|1047.8|1049.8|1049.4|1048.2|1047.6|42557
1698844200000|2023-11-01 13:10:00|1048|1048|1048.6|1048.2|1049.2|1048.8|1047.6|1047.2|22058
1698844500000|2023-11-01 13:15:00|1048.4|1048|1049.2|1048.8|1049.2|1048.8|1048.2|1047.8|13472
1698844800000|2023-11-01 13:20:00|1049.4|1049|1049.8|1049.6|1050.6|1050.4|1049.2|1049|11741
1698845100000|2023-11-01 13:25:00|1049.6|1049.2|1049.6|1049.2|1051.6|1051.2|1049|1048.6|77244
1698845400000|2023-11-01 13:30:00|1049.8|1049.6|1049|1048.6|1050.4|1050|1048.8|1048.4|17578
1698845700000|2023-11-01 13:35:00|1049.2|1048.8|1050.4|1050|1050.4|1050|1049|1048.4|67069
1698846000000|2023-11-01 13:40:00|1050.2|1049.8|1050.4|1050|1050.6|1050.2|1049.4|1049|20240
1698846300000|2023-11-01 13:45:00|1050.6|1050.2|1054|1053.6|1054|1053.6|1050.4|1050|124345
1698846600000|2023-11-01 13:50:00|1054.2|1053.8|1053.2|1052.8|1054.4|1054.2|1052.4|1052|42875
1698846900000|2023-11-01 13:55:00|1053.4|1052.6|1051.6|1051.2|1053.4|1053|1051.4|1051|24138
1698847200000|2023-11-01 14:00:00|1051.8|1051.8|1051.6|1051|1053.2|1052.8|1051.2|1050.6|22482
1698847500000|2023-11-01 14:05:00|1051.4|1051.2|1049.6|1049.2|1051.6|1051.2|1048.8|1048.4|19348
1698847800000|2023-11-01 14:10:00|1049.4|1049.4|1051.6|1051|1052.2|1051.8|1048.8|1048.4|57210
1698848100000|2023-11-01 14:15:00|1051.4|1051.2|1051|1050.6|1051.8|1051.6|1050.2|1049.8|22251
1698848400000|2023-11-01 14:20:00|1051.2|1050.8|1051.4|1051|1052.8|1052.4|1050.6|1050.2|12584
1698848700000|2023-11-01 14:25:00|1051.2|1050.8|1051.2|1050.6|1051.4|1051|1050|1049.6|7384
1698849000000|2023-11-01 14:30:00|1051.4|1050.8|1051|1050.6|1051.6|1051.2|1049.8|1049.4|21778
1698849300000|2023-11-01 14:35:00|1051.2|1050.8|1051.2|1050.8|1051.6|1051.2|1050.6|1050|23125
1698849600000|2023-11-01 14:40:00|1051|1050.6|1052.4|1052|1052.6|1052.4|1051|1050.6|20168
1698849900000|2023-11-01 14:45:00|1052.6|1052.2|1051|1050.6|1053.4|1053|1050.6|1050.2|14870
1698850200000|2023-11-01 14:50:00|1050.8|1050.4|1050.4|1050|1051.2|1050.8|1050|1049.6|16288
1698850500000|2023-11-01 14:55:00|1050.2|1049.8|1051.6|1051.2|1051.8|1051.6|1050.2|1049.8|24753
1698850800000|2023-11-01 15:00:00|1051.4|1051.4|1051.2|1050.8|1052|1051.6|1051|1050.6|19166
1698851100000|2023-11-01 15:05:00|1051.6|1051|1049.6|1049.2|1051.8|1051.4|1049.4|1049|36831
1698851400000|2023-11-01 15:10:00|1049.4|1048.8|1047.6|1047.2|1049.6|1049|1047.2|1047|29004
1698851700000|2023-11-01 15:15:00|1047.4|1047|1047|1046.6|1047.8|1047.4|1046.6|1046.2|7432
1698852000000|2023-11-01 15:20:00|1047.2|1046.8|1048|1047.6|1048|1047.8|1046.6|1046|74022
1698852300000|2023-11-01 15:25:00|1048.4|1048|1047.8|1047.4|1048.8|1048.4|1047.6|1047.4|68230
1698852600000|2023-11-01 15:30:00|1047.6|1047.2|1048.8|1048.4|1049|1048.6|1047.2|1046.8|47111
1698852900000|2023-11-01 15:35:00|1048.6|1048.2|1048.4|1048|1049.2|1048.8|1048|1047.6|70467
1698853200000|2023-11-01 15:40:00|1048.6|1048.2|1049.4|1049|1049.4|1049|1048.2|1048|11365
1698853500000|2023-11-01 15:45:00|1049.2|1048.8|1051.2|1050.8|1051.6|1051.2|1049.2|1048.8|20689
1698853800000|2023-11-01 15:50:00|1051|1050.6|1050.6|1050.2|1051.2|1050.8|1050.4|1050|8815
1698854100000|2023-11-01 15:55:00|1050.4|1050|1049.2|1048.8|1050.8|1050.6|1049|1048.6|21388
1698854400000|2023-11-01 16:00:00|1049|1048.6|1048.8|1048.6|1049.2|1049|1048|1047.6|13428
1698854700000|2023-11-01 16:05:00|1048.6|1048.4|1048|1047.6|1049.4|1049|1047.6|1047.2|42875
1698855000000|2023-11-01 16:10:00|1047.8|1047.8|1047.2|1046.8|1048|1047.8|1047|1046.6|30711
1698855300000|2023-11-01 16:15:00|1047.4|1047|1047.6|1047.2|1047.6|1047.2|1046.8|1046.4|34898
1698855600000|2023-11-01 16:20:00|1047.4|1047|1046.2|1046|1047.4|1047.2|1046.2|1046|53605
1698855900000|2023-11-01 16:25:00|1046|1045.6|1046|1045.6|1046.2|1046|1045.2|1044.8|97388
1698912000000|2023-11-02 08:00:00|1047.2|1046|1048.6|1047.8|1049.2|1048.4|1046.8|1046|27365
1698912300000|2023-11-02 08:05:00|1048.4|1047.6|1048.8|1048.2|1051|1050.2|1047.4|1046.6|22980
1698912600000|2023-11-02 08:10:00|1049|1048.4|1044.4|1044|1049|1048.6|1043.4|1042.8|28714
1698912900000|2023-11-02 08:15:00|1044.6|1043.2|1044|1043.8|1045.2|1044.6|1043|1042.4|23105
1698913200000|2023-11-02 08:20:00|1044.2|1043.6|1047.2|1046.8|1047.8|1047.2|1044|1043.4|34987
1698913500000|2023-11-02 08:25:00|1046.8|1046.2|1049|1048.6|1049.2|1048.6|1046.8|1046.2|22518
1698913800000|2023-11-02 08:30:00|1048.6|1048.4|1047.8|1047.4|1048.8|1048.4|1047|1046.6|56565
1698914100000|2023-11-02 08:35:00|1048|1047.6|1046|1045.6|1048|1047.6|1044.8|1044.4|51478
1698914400000|2023-11-02 08:40:00|1045.8|1045.4|1045|1044.6|1046.4|1046|1043.6|1043.4|51323
1698914700000|2023-11-02 08:45:00|1045.6|1045|1047.8|1047.2|1047.8|1047.4|1045.4|1045|25386
1698915000000|2023-11-02 08:50:00|1047.6|1047.4|1047.8|1047.4|1048|1047.6|1046.8|1046.4|18857
1698915300000|2023-11-02 08:55:00|1048|1047.6|1047.6|1047.2|1048.6|1048|1046.6|1046.2|62288
1698915600000|2023-11-02 09:00:00|1047.8|1047|1048.6|1048|1048.6|1048.2|1047.4|1046.8|34747
1698915900000|2023-11-02 09:05:00|1048.4|1048.2|1047.2|1046.8|1048.6|1048.2|1047.2|1046.8|24953
1698916200000|2023-11-02 09:10:00|1047|1046.6|1048|1047.6|1048.6|1048.2|1046.8|1046.6|19857
1698916500000|2023-11-02 09:15:00|1047.8|1047.4|1049.8|1049.4|1050|1049.6|1047.8|1047.4|21342
1698916800000|2023-11-02 09:20:00|1049.6|1049.6|1050.4|1050|1051|1050.6|1049.6|1049.4|19865
1698917100000|2023-11-02 09:25:00|1050.6|1050.2|1049.4|1049.2|1051.6|1051.2|1049.4|1049.2|45826
1698917400000|2023-11-02 09:30:00|1049.6|1049.4|1049.6|1049.2|1050.6|1050|1049.4|1049.2|25226
1698917700000|2023-11-02 09:35:00|1049.8|1049.4|1048.4|1048|1050.2|1049.6|1047.6|1047.2|6476
1698918000000|2023-11-02 09:40:00|1048.6|1048.2|1048.4|1048|1049.4|1049|1048.2|1047.8|31942
1698918300000|2023-11-02 09:45:00|1048.8|1048.2|1051|1050.6|1051|1050.6|1048.8|1048.2|24152
1698918600000|2023-11-02 09:50:00|1051.2|1050.8|1051.4|1051|1051.6|1051.2|1050.2|1049.8|46006
1698918900000|2023-11-02 09:55:00|1051.2|1051.4|1053.8|1053.4|1053.8|1053.4|1051.2|1051.4|38421
1698919200000|2023-11-02 10:00:00|1053.6|1053.6|1053|1052.6|1054|1053.8|1053|1052.6|28253
1698919500000|2023-11-02 10:05:00|1052.6|1052.8|1052.2|1051.8|1053.4|1053|1052.2|1051.8|36266
1698919800000|2023-11-02 10:10:00|1052|1051.6|1051.2|1050.8|1052.8|1052.4|1051|1050.6|14793
1698920100000|2023-11-02 10:15:00|1051.6|1051|1052.6|1052.2|1052.8|1052.4|1051.4|1051|9950
1698920400000|2023-11-02 10:20:00|1052.4|1052|1052.8|1052.4|1052.8|1052.4|1051.8|1051.6|9143
1698920700000|2023-11-02 10:25:00|1052.6|1052.6|1052.8|1052.4|1053|1052.6|1052.4|1052|8019
1698921000000|2023-11-02 10:30:00|1052.6|1052.2|1053|1052.6|1054|1053.6|1052.2|1052|31768
1698921300000|2023-11-02 10:35:00|1053.2|1052.8|1052|1051.6|1053.4|1053.2|1051.8|1051.4|13304
1698921600000|2023-11-02 10:40:00|1052.2|1051.8|1053|1052.8|1053.2|1052.8|1051.8|1051.4|3582
1698921900000|2023-11-02 10:45:00|1053.2|1053|1054|1053.6|1054.4|1054|1053|1052.8|19288
1698922200000|2023-11-02 10:50:00|1053.8|1053.2|1053.8|1053.4|1054.2|1053.8|1053.2|1052.8|17234
1698922500000|2023-11-02 10:55:00|1054.2|1053.6|1054.8|1054.4|1054.8|1054.4|1054|1053.6|23884
1698922800000|2023-11-02 11:00:00|1054.6|1054.2|1054.2|1053.8|1054.8|1054.6|1054|1053.6|24035
1698923100000|2023-11-02 11:05:00|1054.4|1054|1055.4|1055|1055.4|1055|1054|1053.6|31978
1698923400000|2023-11-02 11:10:00|1055.2|1054.8|1053|1052.6|1055.2|1055|1052.8|1052.4|27506
1698923700000|2023-11-02 11:15:00|1052.8|1052.4|1052|1051.6|1052.8|1052.4|1051.6|1051.2|15333
1698924000000|2023-11-02 11:20:00|1052.2|1051.8|1052.4|1052|1052.6|1052.2|1051.6|1051.4|10383
1698924300000|2023-11-02 11:25:00|1052.6|1052.2|1052.6|1052.2|1053.2|1052.8|1052.2|1051.8|28117
1698924600000|2023-11-02 11:30:00|1052.4|1052.4|1052.6|1052.2|1053|1052.6|1052|1051.6|7128
1698924900000|2023-11-02 11:35:00|1052.4|1052|1051.6|1051.2|1052.6|1052|1051.4|1051|7699
1698925200000|2023-11-02 11:40:00|1051.8|1051.4|1051.8|1051.4|1053|1052.6|1051.6|1051.4|9837
1698925500000|2023-11-02 11:45:00|1051.6|1051.2|1052.4|1052|1052.4|1052|1051.4|1051.2|14303
1698925800000|2023-11-02 11:50:00|1052.6|1052.2|1053|1052.8|1053.2|1052.8|1052|1051.6|4986
1698926100000|2023-11-02 11:55:00|1053.2|1052.6|1052.4|1052.2|1053.2|1052.8|1052|1051.8|23006
1698926400000|2023-11-02 12:00:00|1052|1051.6|1052.2|1051.8|1052.2|1052|1051.6|1051.2|15755
1698926700000|2023-11-02 12:05:00|1052.4|1051.6|1052.4|1052.2|1052.8|1052.6|1052.2|1051.6|13658
1698927000000|2023-11-02 12:10:00|1052.6|1052.4|1052.4|1052|1052.6|1052.4|1052|1051.8|6281
1698927300000|2023-11-02 12:15:00|1052.2|1052.2|1051.2|1050.8|1052.4|1052.2|1051|1050.6|14205
1698927600000|2023-11-02 12:20:00|1051|1050.6|1051.2|1050.8|1051.4|1051.2|1050.4|1050.2|10938
1698927900000|2023-11-02 12:25:00|1051.4|1051|1050|1049.6|1051.4|1051|1050|1049.6|16893
1698928200000|2023-11-02 12:30:00|1050.2|1049.8|1050.4|1050|1051.2|1051|1049.6|1049.4|39784
1698928500000|2023-11-02 12:35:00|1050.8|1050.4|1050.6|1050.2|1051.4|1051|1050.4|1050|18140
1698928800000|2023-11-02 12:40:00|1050.4|1050|1051|1050.8|1051.2|1050.8|1050.4|1050|1827
1698929100000|2023-11-02 12:45:00|1051.2|1050.6|1051.6|1051.4|1051.8|1051.4|1051|1050.6|22424
1698929400000|2023-11-02 12:50:00|1051.4|1051.2|1050.6|1050.2|1051.6|1051.4|1050.6|1050.2|15162
1698929700000|2023-11-02 12:55:00|1050.8|1050.4|1051|1050.8|1051.6|1051.4|1050.8|1050.2|9286
1698930000000|2023-11-02 13:00:00|1051.2|1050.6|1050.6|1050.2|1051.2|1050.8|1050.4|1050|14351
1698930300000|2023-11-02 13:05:00|1050.4|1050|1051.2|1050.8|1051.2|1050.8|1050.4|1050|13786
1698930600000|2023-11-02 13:10:00|1051.4|1051|1053.2|1052.8|1053.6|1053.2|1051.4|1050.8|30739
1698930900000|2023-11-02 13:15:00|1053.4|1053|1052.4|1052|1053.4|1053|1052.2|1051.8|7868
1698931200000|2023-11-02 13:20:00|1052.2|1051.8|1052.8|1052.4|1052.8|1052.4|1052.2|1051.8|8070
1698931500000|2023-11-02 13:25:00|1052.4|1052.2|1052.8|1052.4|1053|1052.6|1052|1051.8|13143
1698931800000|2023-11-02 13:30:00|1052.6|1052.2|1054.2|1053.8|1055.6|1055|1052|1051.8|32060
1698932100000|2023-11-02 13:35:00|1054.4|1054|1054|1053.6|1055.4|1054.8|1053.6|1053|12938
1698932400000|2023-11-02 13:40:00|1054.2|1053.8|1052|1051.8|1054.4|1054|1051.2|1051|65980
1698932700000|2023-11-02 13:45:00|1052.2|1052|1053|1052.6|1053.2|1052.8|1052|1051.8|10626
1698933000000|2023-11-02 13:50:00|1053.2|1052.8|1054|1053.8|1055|1054.6|1053.2|1052.8|19305
1698933300000|2023-11-02 13:55:00|1054.2|1054|1054.2|1054|1054.6|1054.2|1053.6|1053|21549
1698933600000|2023-11-02 14:00:00|1054.6|1054.2|1055|1054.6|1055.2|1054.8|1053.6|1053.2|10299
1698933900000|2023-11-02 14:05:00|1055.2|1054.8|1054|1053.6|1056|1055.4|1053.6|1053.4|27010
1698934200000|2023-11-02 14:10:00|1053.8|1053.4|1053|1052.6|1054.6|1054.2|1052.4|1052|20069
1698934500000|2023-11-02 14:15:00|1053.4|1052.8|1054.4|1054|1054.8|1054.4|1053.2|1052.8|31084
1698934800000|2023-11-02 14:20:00|1054.8|1054.4|1055.2|1054.8|1055.2|1054.8|1054.2|1054|29416
1698935100000|2023-11-02 14:25:00|1055.4|1054.6|1056.6|1056.2|1056.8|1056.4|1055.2|1054.6|59550
1698935400000|2023-11-02 14:30:00|1056.8|1056.4|1057.6|1057.2|1057.6|1057.4|1056.4|1056|40678
1698935700000|2023-11-02 14:35:00|1057.8|1057.4|1058.8|1058.4|1058.8|1058.4|1057|1056.4|28392
1698936000000|2023-11-02 14:40:00|1058.6|1058.2|1059.6|1059.2|1059.8|1059.4|1058.4|1058|32455
1698936300000|2023-11-02 14:45:00|1059.8|1059.4|1059|1058.6|1060.4|1060|1058.6|1058.2|68323
1698936600000|2023-11-02 14:50:00|1058.8|1058.4|1059.2|1059|1059.8|1059.4|1058.8|1058.4|17822
1698936900000|2023-11-02 14:55:00|1059.4|1058.8|1060.6|1060.4|1061.6|1061.4|1059.2|1058.8|110117
1698937200000|2023-11-02 15:00:00|1060.4|1060.2|1062.6|1062.2|1062.6|1062.4|1060|1059.8|34018
1698937500000|2023-11-02 15:05:00|1062.4|1062.4|1063.4|1063|1063.8|1063.4|1062.2|1061.8|73292
1698937800000|2023-11-02 15:10:00|1063.2|1062.8|1061|1060.8|1063.2|1063|1061|1060.8|29667
1698938100000|2023-11-02 15:15:00|1061.2|1060.6|1061.8|1061.6|1062|1061.6|1060.6|1060.2|27506
1698938400000|2023-11-02 15:20:00|1062|1061.4|1062|1061.6|1062.8|1062.4|1061.6|1061.2|56960
1698938700000|2023-11-02 15:25:00|1062.2|1061.8|1061.4|1061.2|1062.6|1062.2|1061.4|1061|40187
1698939000000|2023-11-02 15:30:00|1061.2|1061|1061.6|1061.2|1061.8|1061.4|1060.4|1060|35940
1698939300000|2023-11-02 15:35:00|1061.4|1061.4|1060.4|1060.2|1062|1061.6|1060.4|1060.2|36652
1698939600000|2023-11-02 15:40:00|1060|1059.6|1061.2|1061|1061.8|1061.4|1060|1059.6|14160
1698939900000|2023-11-02 15:45:00|1061|1060.8|1060.2|1060|1061.4|1061|1059.8|1059.4|16023
1698940200000|2023-11-02 15:50:00|1060.8|1060.4|1059.8|1059.6|1061|1060.8|1059.8|1059.6|59437
1698940500000|2023-11-02 15:55:00|1060|1059.8|1060.2|1059.8|1061.2|1060.8|1059.8|1059.4|44167
1698940800000|2023-11-02 16:00:00|1060|1059.6|1059.8|1059.4|1060.4|1060|1059.4|1059|38512
1698941100000|2023-11-02 16:05:00|1059.6|1059.6|1058.8|1058.6|1060|1059.8|1058.4|1058|77814
1698941400000|2023-11-02 16:10:00|1059|1058.4|1059.6|1059.4|1060.2|1059.8|1058.8|1058.4|140263
1698941700000|2023-11-02 16:15:00|1059.8|1059.6|1060.8|1060.4|1060.8|1060.4|1059.8|1059.4|68884
1698942000000|2023-11-02 16:20:00|1060.6|1060.6|1062.8|1062.4|1062.8|1062.4|1059.8|1059.4|88948
1698942300000|2023-11-02 16:25:00|1062.6|1062.2|1062.2|1062|1062.8|1062.4|1062|1061.6|111157
1698998400000|2023-11-03 08:00:00|1064.8|1063.8|1068.4|1067.8|1069.2|1068.8|1064.2|1063.4|69322
1698998700000|2023-11-03 08:05:00|1068.6|1068|1073.8|1073.4|1074.4|1074|1067.6|1066.8|218797
1698999000000|2023-11-03 08:10:00|1073.2|1072.6|1074.4|1074|1075|1074.8|1072.2|1071.6|79831
1698999300000|2023-11-03 08:15:00|1074.2|1074.2|1074.8|1074.2|1076|1075.8|1073|1072.4|114578
1698999600000|2023-11-03 08:20:00|1075|1074.4|1073.4|1072.8|1075|1074.6|1072.2|1071.6|36182
1698999900000|2023-11-03 08:25:00|1073.2|1072.6|1071.4|1071|1073.4|1073|1071.4|1070.8|29075
1699000200000|2023-11-03 08:30:00|1071.2|1070.8|1074.8|1074.2|1074.8|1074.2|1071.2|1070.6|13107
1699000500000|2023-11-03 08:35:00|1074.6|1074|1074.4|1074|1075.4|1074.8|1074.2|1073.6|21854
1699000800000|2023-11-03 08:40:00|1074.2|1073.8|1073.8|1073.2|1074.2|1073.8|1072|1071.6|23306
1699001100000|2023-11-03 08:45:00|1073.6|1073.4|1074.4|1074.2|1075|1074.4|1073.4|1073|24166
1699001400000|2023-11-03 08:50:00|1074|1073.8|1071.6|1071.4|1074.6|1074|1071.6|1071.2|29909
1699001700000|2023-11-03 08:55:00|1071.4|1070.8|1066.8|1066.2|1071.4|1071|1066.8|1066.2|42227
1699002000000|2023-11-03 09:00:00|1066.6|1066|1065.8|1065.2|1067.2|1066.6|1064.6|1064|109179
1699002300000|2023-11-03 09:05:00|1065.6|1065|1067.2|1066.6|1067.8|1067.2|1065.2|1065|28212
1699002600000|2023-11-03 09:10:00|1067|1066.8|1067.6|1067.2|1068.8|1068.4|1066.6|1066.2|16714
1699002900000|2023-11-03 09:15:00|1067.4|1067|1066.2|1065.8|1067.4|1067|1064.8|1064.2|25879
1699003200000|2023-11-03 09:20:00|1066.6|1066.2|1065.2|1064.6|1067.4|1067|1065.2|1064.6|17705
1699003500000|2023-11-03 09:25:00|1065|1064.4|1065.6|1065.2|1065.8|1065.2|1064.6|1064|6640
1699003800000|2023-11-03 09:30:00|1065.8|1065.4|1064.2|1064|1066|1065.4|1063.8|1063.4|9359
1699004100000|2023-11-03 09:35:00|1064|1063.6|1064.6|1064.2|1065|1064.6|1063.8|1063.4|28816
1699004400000|2023-11-03 09:40:00|1064.8|1064.4|1066.8|1066.4|1067.2|1066.8|1064.6|1064.2|33304
1699004700000|2023-11-03 09:45:00|1067|1066.6|1067.2|1066.8|1067.8|1067.2|1066.8|1066.4|14661
1699005000000|2023-11-03 09:50:00|1067.4|1067|1066.8|1066.6|1067.4|1067|1066.8|1066.4|21611
1699005300000|2023-11-03 09:55:00|1066.4|1066.4|1067.4|1067|1067.4|1067|1066.4|1066|24615
1699005600000|2023-11-03 10:00:00|1068|1067.2|1068.2|1067.6|1069.8|1069.4|1068|1067.2|23335
1699005900000|2023-11-03 10:05:00|1068|1067.8|1067.4|1067|1069|1068.6|1067.2|1066.8|29838
1699006200000|2023-11-03 10:10:00|1067.2|1066.8|1067.2|1066.8|1068|1067.6|1067.2|1066.8|14920
1699006500000|2023-11-03 10:15:00|1067|1066.6|1066.8|1066.4|1067.8|1067.4|1066.6|1066.4|17899
1699006800000|2023-11-03 10:20:00|1066.6|1066.2|1066.2|1065.8|1067.8|1067.4|1066.2|1065.8|34420
1699007100000|2023-11-03 10:25:00|1066|1065.6|1065|1064.6|1066|1065.6|1065|1064.6|3340
1699007400000|2023-11-03 10:30:00|1065.4|1065|1065.4|1065|1066|1065.6|1065.2|1064.8|5731
1699007700000|2023-11-03 10:35:00|1065.2|1064.6|1065.6|1065.4|1065.6|1065.4|1064.6|1064.2|27993
1699008000000|2023-11-03 10:40:00|1066|1065.6|1065.8|1065.4|1066|1065.8|1065.2|1064.8|20004
1699008300000|2023-11-03 10:45:00|1065.6|1065.2|1067.2|1067|1067.4|1067|1065.6|1065.2|17743
1699008600000|2023-11-03 10:50:00|1067.4|1067.2|1067|1066.4|1068.2|1067.8|1066.6|1066|23688
1699008900000|2023-11-03 10:55:00|1066.8|1066.6|1066|1065.6|1067|1066.6|1065.6|1065|17857
1699009200000|2023-11-03 11:00:00|1065.8|1065.4|1066|1065.4|1066|1065.6|1065.4|1065|7829
1699009500000|2023-11-03 11:05:00|1065.8|1065.2|1065|1064.6|1065.8|1065.2|1064.4|1064.2|12126
1699009800000|2023-11-03 11:10:00|1064.8|1065|1064.8|1064.4|1065.4|1065|1064.4|1064.2|18898
1699010100000|2023-11-03 11:15:00|1065|1064.6|1065.4|1065|1065.6|1065.2|1065|1064.6|30779
1699010400000|2023-11-03 11:20:00|1065.6|1065.2|1065.4|1065|1066|1065.6|1065.4|1065|16748
1699010700000|2023-11-03 11:25:00|1065.6|1065.2|1066.4|1066|1066.4|1066|1065.6|1065.2|3090
1699011000000|2023-11-03 11:30:00|1066.2|1065.8|1068.6|1068.4|1068.8|1068.4|1066|1065.6|23605
1699011300000|2023-11-03 11:35:00|1068.4|1068.2|1068.2|1067.8|1069.4|1069|1068.2|1067.8|15713
1699011600000|2023-11-03 11:40:00|1068|1067.6|1067.2|1066.6|1068.2|1067.8|1067|1066.6|15687
1699011900000|2023-11-03 11:45:00|1067|1066.4|1067.8|1067.4|1068|1067.6|1066.6|1066.2|10673
1699012200000|2023-11-03 11:50:00|1068|1067.6|1067.8|1067.4|1069|1068.6|1067.6|1067.2|7645
1699012500000|2023-11-03 11:55:00|1068|1067.6|1067.2|1066.8|1068.2|1067.8|1067|1066.6|10438
1699012800000|2023-11-03 12:00:00|1067.4|1064.2|1064.6|1064.2|1067.4|1064.6|1064.2|1063.8|34268
1699013100000|2023-11-03 12:05:00|1064.8|1064.4|1064.4|1064.2|1065|1064.6|1063.8|1063.6|15452
1699013400000|2023-11-03 12:10:00|1064|1064|1065|1064.8|1065.6|1065.2|1064|1063.6|26748
1699013700000|2023-11-03 12:15:00|1065.2|1065|1065|1064.6|1065.6|1065.2|1065|1064.6|13277
1699014000000|2023-11-03 12:20:00|1064.8|1064|1064.4|1064|1065|1064|1063.6|1063|15848
1699014300000|2023-11-03 12:25:00|1064.6|1064.2|1064.8|1064.2|1065|1064.8|1064.4|1064|10291
1699014600000|2023-11-03 12:30:00|1065|1064.6|1064|1063.6|1067.4|1066.2|1063.6|1063.2|79900
1699014900000|2023-11-03 12:35:00|1063.6|1063.2|1064.4|1064|1064.4|1064|1062|1061.6|77363
1699015200000|2023-11-03 12:40:00|1064.2|1063.6|1065.6|1065.2|1066.2|1065.8|1063.8|1063.6|21778
1699015500000|2023-11-03 12:45:00|1065.4|1065|1066.8|1066.4|1067.2|1066.8|1065.2|1065|19323
1699015800000|2023-11-03 12:50:00|1066.6|1066|1065.8|1065.4|1067.2|1066.8|1065.8|1065.4|17772
1699016100000|2023-11-03 12:55:00|1065.6|1065.6|1064.6|1064.2|1066|1065.6|1063.4|1063|43512
1699016400000|2023-11-03 13:00:00|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1063.6|1063.4|80234
1699016700000|2023-11-03 13:05:00|1064.2|1063.8|1065.4|1065|1066|1065.8|1064|1063.6|29488
1699017000000|2023-11-03 13:10:00|1065.8|1065.4|1066.6|1066.2|1066.6|1066.2|1065.4|1065|15987
1699017300000|2023-11-03 13:15:00|1066.4|1066|1068.2|1067.8|1068.2|1068|1066.4|1066|23403
1699017600000|2023-11-03 13:20:00|1068.6|1068.2|1069.2|1068.8|1069.2|1069|1068|1067.8|31301
1699017900000|2023-11-03 13:25:00|1069.4|1069|1068.8|1068.4|1070|1069.6|1068.6|1068.2|17723
1699018200000|2023-11-03 13:30:00|1069|1068.6|1072|1071.4|1072.4|1072|1068.8|1068.4|56318
1699018500000|2023-11-03 13:35:00|1072.2|1071.6|1073.6|1073|1073.8|1073.4|1071.8|1071.4|73369
1699018800000|2023-11-03 13:40:00|1073.4|1073.2|1074.6|1074.2|1075|1074.6|1073.2|1072.8|49376
1699019100000|2023-11-03 13:45:00|1074.2|1073.6|1073.4|1073.2|1075.2|1074.8|1072.8|1072.4|147836
1699019400000|2023-11-03 13:50:00|1073.6|1073.4|1074.2|1073.8|1074.6|1074.2|1073|1072.6|28792
1699019700000|2023-11-03 13:55:00|1074.4|1074|1073.4|1073.2|1074.6|1074.2|1073.4|1073|58336
1699020000000|2023-11-03 14:00:00|1074|1073.4|1071.6|1071.4|1074.4|1073.8|1071.6|1071.4|105779
1699020300000|2023-11-03 14:05:00|1071.8|1071.2|1069.8|1069.2|1072.2|1071.8|1069.6|1069.2|90635
1699020600000|2023-11-03 14:10:00|1070|1069.4|1068.6|1068.4|1070|1069.8|1068.4|1068|15803
1699020900000|2023-11-03 14:15:00|1068.8|1068.6|1068|1067.6|1069.2|1069|1067.6|1067.2|31535
1699021200000|2023-11-03 14:20:00|1068.2|1067.4|1069.4|1069|1069.8|1069.4|1067.6|1067.2|30279
1699021500000|2023-11-03 14:25:00|1069.6|1068.8|1067.2|1066.8|1069.6|1069.2|1066.6|1066.2|32812
1699021800000|2023-11-03 14:30:00|1067.4|1067|1066.8|1066.4|1067.6|1067.2|1066|1065.6|22704
1699022100000|2023-11-03 14:35:00|1066.6|1066.2|1066|1065.6|1066.6|1066.2|1064.8|1064.4|83797
1699022400000|2023-11-03 14:40:00|1065.8|1065.4|1065.6|1065|1066|1065.6|1065.2|1065|12857
1699022700000|2023-11-03 14:45:00|1066|1065.2|1066.4|1066|1066.4|1066|1065.2|1064.8|25456
1699023000000|2023-11-03 14:50:00|1066.2|1065.8|1066|1065.6|1066.8|1066.4|1065.6|1065.2|16712
1699023300000|2023-11-03 14:55:00|1065.8|1065.4|1069.6|1069.2|1069.6|1069.2|1065.8|1065.4|35318
1699023600000|2023-11-03 15:00:00|1069.8|1069.4|1069.4|1069|1070.2|1069.8|1069|1068.6|47788
1699023900000|2023-11-03 15:05:00|1069.2|1068.8|1069|1068.6|1070|1069.8|1068.8|1068.4|14924
1699024200000|2023-11-03 15:10:00|1069.2|1068.8|1069.8|1069.4|1070|1069.6|1067.8|1067.4|32252
1699024500000|2023-11-03 15:15:00|1070|1069.6|1069.8|1069.4|1070|1069.8|1069.4|1069|40574
1699024800000|2023-11-03 15:20:00|1070|1069.6|1070.4|1070|1070.4|1070|1069.4|1069.2|21307
1699025100000|2023-11-03 15:25:00|1070.2|1069.8|1069.6|1069.2|1070.6|1070.4|1069.4|1069.2|27419
1699025400000|2023-11-03 15:30:00|1069.8|1069.4|1070.6|1070.2|1071|1070.6|1069.8|1069.4|16246
1699025700000|2023-11-03 15:35:00|1070.4|1070.4|1070.2|1069.8|1070.6|1070.4|1069.6|1069.2|10617
1699026000000|2023-11-03 15:40:00|1070.4|1069.6|1070|1069.8|1070.4|1070|1069.4|1069|36854
1699026300000|2023-11-03 15:45:00|1069.8|1069.6|1068.6|1068.2|1070.2|1069.8|1068.6|1068.2|20106
1699026600000|2023-11-03 15:50:00|1068.4|1068|1068.2|1067.8|1069.4|1069|1068.2|1067.8|11378
1699026900000|2023-11-03 15:55:00|1068.4|1068|1067.6|1067.2|1069|1068.6|1067.6|1067.2|8767
1699027200000|2023-11-03 16:00:00|1067.4|1067.4|1066.4|1066|1067.4|1067.4|1066.4|1066|12101
1699027500000|2023-11-03 16:05:00|1066.2|1065.8|1065.8|1065.6|1066.2|1065.8|1065.6|1065.2|27055
1699027800000|2023-11-03 16:10:00|1065.6|1065.4|1066.2|1065.8|1066.6|1066.2|1065.6|1065.2|23680
1699028100000|2023-11-03 16:15:00|1066.4|1066|1065.6|1065.2|1066.4|1066|1065.2|1065|15484
1699028400000|2023-11-03 16:20:00|1065.8|1065.4|1066.6|1066.4|1066.8|1066.4|1065.6|1065.2|25777
1699028700000|2023-11-03 16:25:00|1066.8|1066.6|1066.4|1066|1066.8|1066.6|1066.2|1065.8|85458
1699257600000|2023-11-06 08:00:00|1067.6|1066|1066.8|1066.2|1070|1068.8|1066.6|1066|74244
1699257900000|2023-11-06 08:05:00|1066.6|1066.4|1065.6|1065|1067|1066.4|1064.6|1064|74239
1699258200000|2023-11-06 08:10:00|1065.4|1064.8|1067|1066.4|1067|1066.4|1064.6|1064|16326
1699258500000|2023-11-06 08:15:00|1067.2|1066.6|1066|1065.4|1068.6|1068.2|1066|1065.4|18443
1699258800000|2023-11-06 08:20:00|1066.2|1065.6|1067.4|1066.8|1068.6|1068|1066|1065.4|7404
1699259100000|2023-11-06 08:25:00|1067.2|1066.4|1064.8|1064.2|1067.4|1067|1064.4|1064|12301
1699259400000|2023-11-06 08:30:00|1065|1064.4|1065.4|1065|1066.2|1065.8|1064.8|1064.2|22671
1699259700000|2023-11-06 08:35:00|1065.8|1065.2|1066.6|1066.2|1067|1066.6|1065.6|1065.2|19187
1699260000000|2023-11-06 08:40:00|1066.2|1065.8|1066.6|1066.2|1067.2|1066.8|1065.8|1065.2|9268
1699260300000|2023-11-06 08:45:00|1066.4|1066|1066|1065.6|1066.6|1066.2|1065.6|1065|8396
1699260600000|2023-11-06 08:50:00|1065.8|1065.4|1065|1064.6|1065.8|1065.4|1064.4|1064|20754
1699260900000|2023-11-06 08:55:00|1065.2|1064.8|1066.6|1066.2|1067|1066.4|1064.8|1064.2|16846
1699261200000|2023-11-06 09:00:00|1066.8|1066.4|1067.4|1067|1067.6|1067|1066.4|1065.8|15313
1699261500000|2023-11-06 09:05:00|1067.2|1066.6|1068.2|1067.8|1068.6|1068.2|1067|1066.6|22237
1699261800000|2023-11-06 09:10:00|1068.4|1068|1068|1067.6|1068.6|1068.2|1067.4|1067|13892
1699262100000|2023-11-06 09:15:00|1067.8|1067.8|1068.4|1068|1068.4|1068|1067.8|1067.6|750
1699262400000|2023-11-06 09:20:00|1068.2|1067.6|1068|1067.6|1068.4|1068|1067.4|1067.2|15841
1699262700000|2023-11-06 09:25:00|1067.8|1067.4|1069.4|1069|1069.4|1069|1067.8|1067.4|27153
1699263000000|2023-11-06 09:30:00|1069.2|1068.8|1068.4|1068.2|1069.4|1068.8|1068|1067.6|14002
1699263300000|2023-11-06 09:35:00|1068.2|1067.8|1068.6|1068.2|1068.8|1068.4|1068|1067.8|4699
1699263600000|2023-11-06 09:40:00|1068.8|1068.4|1068.6|1068.2|1069.2|1068.8|1068.4|1068|7806
1699263900000|2023-11-06 09:45:00|1069|1068.6|1067.8|1067.4|1069|1068.6|1067.8|1067.4|5638
1699264200000|2023-11-06 09:50:00|1067.6|1067.2|1067.4|1067|1068.2|1067.8|1067.2|1067|8134
1699264500000|2023-11-06 09:55:00|1067.8|1067.4|1068.4|1068|1068.4|1068|1067.6|1067|7999
1699264800000|2023-11-06 10:00:00|1068.8|1068.2|1071.4|1071|1071.4|1071|1068.6|1068.2|22952
1699265100000|2023-11-06 10:05:00|1071.6|1071.2|1071|1070.6|1071.8|1071.4|1069.8|1069.4|19054
1699265400000|2023-11-06 10:10:00|1071.2|1070.8|1071|1070.6|1071.6|1071|1070.8|1070.4|6421
1699265700000|2023-11-06 10:15:00|1071.2|1070.8|1070|1069.6|1071.6|1071.2|1070|1069.6|17744
1699266000000|2023-11-06 10:20:00|1070.2|1069.4|1069.6|1069.2|1070.2|1069.8|1069.2|1068.8|5239
1699266300000|2023-11-06 10:25:00|1069.4|1069|1069.4|1069|1069.6|1069.4|1069|1068.6|3952
1699266600000|2023-11-06 10:30:00|1069.2|1068.8|1069|1068.6|1069.4|1069|1068.2|1068|3877
1699266900000|2023-11-06 10:35:00|1069.2|1068.8|1069.2|1068.8|1069.4|1069.2|1068.8|1068.2|12434
1699267200000|2023-11-06 10:40:00|1069|1068.6|1069|1068.6|1069.4|1069|1068.6|1068.2|13134
1699267500000|2023-11-06 10:45:00|1069.2|1068.4|1068|1067.6|1069.2|1068.8|1068|1067.6|2630
1699267800000|2023-11-06 10:50:00|1068.4|1067.8|1068.2|1067.8|1068.8|1068.4|1067.8|1067.4|12113
1699268100000|2023-11-06 10:55:00|1068|1068|1068.8|1068.4|1068.8|1068.4|1068|1067.6|4376
1699268400000|2023-11-06 11:00:00|1068.6|1068.2|1068.8|1068.4|1068.8|1068.6|1068.4|1068|7012
1699268700000|2023-11-06 11:05:00|1068.6|1068.6|1069|1068.6|1069|1068.8|1068.6|1068.4|7179
1699269000000|2023-11-06 11:10:00|1068.8|1068.4|1068|1067.6|1069.4|1069|1067.6|1067.2|22413
1699269300000|2023-11-06 11:15:00|1068.2|1067.4|1068|1067.6|1068.4|1068|1067.4|1067|7864
1699269600000|2023-11-06 11:20:00|1067.8|1067.4|1068.4|1068|1068.6|1068.2|1067.6|1067.2|3202
1699269900000|2023-11-06 11:25:00|1068.2|1067.8|1066.8|1066.4|1068.4|1067.8|1066.8|1066.4|7140
1699270200000|2023-11-06 11:30:00|1067.2|1066.6|1068.8|1068.4|1069.2|1068.8|1067.2|1066.4|8095
1699270500000|2023-11-06 11:35:00|1068.4|1068.2|1069|1068.6|1069|1068.6|1068|1067.6|14436
1699270800000|2023-11-06 11:40:00|1068.8|1068.2|1068.2|1067.8|1068.8|1068.4|1068.2|1067.8|2811
1699271100000|2023-11-06 11:45:00|1068.4|1068|1068.2|1068|1068.6|1068.2|1068.2|1067.8|3661
1699271400000|2023-11-06 11:50:00|1068.4|1067.8|1066.4|1065.8|1068.4|1067.8|1066|1065.6|18921
1699271700000|2023-11-06 11:55:00|1066.2|1066|1067.4|1067|1067.6|1067|1066.2|1066|10581
1699272000000|2023-11-06 12:00:00|1066.4|1066|1066.2|1066|1067|1066.6|1066.2|1065.8|10021
1699272300000|2023-11-06 12:05:00|1066.4|1066.2|1066.4|1066|1067|1066.6|1066.2|1065.8|5956
1699272600000|2023-11-06 12:10:00|1066.6|1066.4|1066|1065.6|1066.8|1066.4|1066|1065.6|9502
1699272900000|2023-11-06 12:15:00|1066.2|1065.8|1065.8|1065.4|1066.2|1066|1065.6|1065.2|6948
1699273200000|2023-11-06 12:20:00|1065.6|1065.2|1066.4|1066|1066.4|1066|1065.6|1065.2|1225
1699273500000|2023-11-06 12:25:00|1066.6|1066.2|1066.4|1066.2|1066.8|1066.4|1066.2|1065.8|9064
1699273800000|2023-11-06 12:30:00|1066.6|1066|1066.4|1066|1066.6|1066.2|1066|1065.8|5919
1699274100000|2023-11-06 12:35:00|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.4|1066|2380
1699274400000|2023-11-06 12:40:00|1066.6|1066.6|1067.2|1066.8|1067.4|1067|1066.4|1066.2|9986
1699274700000|2023-11-06 12:45:00|1067.4|1067|1066.6|1066.2|1067.8|1067.4|1066.4|1066.2|13014
1699275000000|2023-11-06 12:50:00|1066.8|1066.4|1066|1065.6|1067|1066.6|1066|1065.6|12927
1699275300000|2023-11-06 12:55:00|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1065.6|1065.2|10446
1699275600000|2023-11-06 13:00:00|1066|1065.4|1066|1065.6|1066.2|1065.8|1065.4|1065.2|8083
1699275900000|2023-11-06 13:05:00|1065.8|1066|1067.2|1066.8|1067.4|1067|1065.8|1066|25463
1699276200000|2023-11-06 13:10:00|1067|1067|1066|1065.8|1067.2|1067|1066|1065.6|17894
1699276500000|2023-11-06 13:15:00|1066.2|1066|1066.6|1066.2|1066.6|1066.2|1066.2|1065.8|3188
1699276800000|2023-11-06 13:20:00|1066.8|1066.4|1066.8|1066.6|1067|1066.6|1066.6|1066.2|6791
1699277100000|2023-11-06 13:25:00|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066|1065.6|25076
1699277400000|2023-11-06 13:30:00|1067|1066.6|1065.8|1065.4|1067|1066.6|1065.6|1065.2|12628
1699277700000|2023-11-06 13:35:00|1065.6|1065.2|1067|1066.6|1067|1066.6|1065.6|1065.2|6384
1699278000000|2023-11-06 13:40:00|1067.4|1066.8|1068.2|1067.8|1068.8|1068.4|1067.2|1066.8|27537
1699278300000|2023-11-06 13:45:00|1068.4|1068|1067.6|1067.2|1068.4|1068|1067.4|1067|5085
1699278600000|2023-11-06 13:50:00|1067.4|1067|1067.8|1067.4|1068|1067.6|1067.2|1066.8|6623
1699278900000|2023-11-06 13:55:00|1068|1067.6|1067.2|1066.8|1068|1067.8|1067|1066.6|2359
1699279200000|2023-11-06 14:00:00|1067.4|1067|1069|1068.6|1069|1068.6|1067.4|1067|15876
1699279500000|2023-11-06 14:05:00|1068.8|1068.4|1068.4|1068|1069|1068.6|1068.2|1067.8|4906
1699279800000|2023-11-06 14:10:00|1068.2|1067.8|1068|1067.6|1068.4|1068|1067.4|1067|4350
1699280100000|2023-11-06 14:15:00|1068.2|1067.8|1068|1067.6|1068.4|1068|1068|1067.6|3858
1699280400000|2023-11-06 14:20:00|1068.2|1067.8|1068.6|1068.2|1069|1068.6|1068|1067.6|12753
1699280700000|2023-11-06 14:25:00|1069|1068.4|1068.4|1068|1069|1068.6|1068.2|1068|17692
1699281000000|2023-11-06 14:30:00|1068.2|1067.8|1066.6|1066.2|1068.4|1067.8|1066|1065.4|26680
1699281300000|2023-11-06 14:35:00|1066.4|1066.4|1065.4|1065|1066.8|1066.4|1064.8|1064.4|39641
1699281600000|2023-11-06 14:40:00|1065.6|1065.2|1063.8|1063.2|1065.6|1065.2|1063.2|1062.8|18223
1699281900000|2023-11-06 14:45:00|1063.6|1063|1062.8|1062.4|1064.2|1063.8|1062.2|1062|25782
1699282200000|2023-11-06 14:50:00|1063|1062.6|1063.6|1063.2|1064.4|1064|1063|1062.6|24073
1699282500000|2023-11-06 14:55:00|1063.8|1063.4|1063.6|1063.2|1064.6|1064.2|1063.4|1062.8|21751
1699282800000|2023-11-06 15:00:00|1064|1063.4|1062.4|1062.2|1064.2|1063.8|1062.4|1062|15347
1699283100000|2023-11-06 15:05:00|1062.2|1062|1061.4|1061|1062.4|1062.2|1061|1060.6|31546
1699283400000|2023-11-06 15:10:00|1061.2|1060.8|1060.2|1059.8|1061.4|1060.8|1059.8|1059.4|13994
1699283700000|2023-11-06 15:15:00|1060|1059.6|1061.4|1061|1061.4|1061.2|1058.8|1058.6|28059
1699284000000|2023-11-06 15:20:00|1061.2|1061.2|1061|1060.6|1061.6|1061.2|1060.4|1060|42123
1699284300000|2023-11-06 15:25:00|1061.2|1060.8|1062|1061.4|1062|1061.4|1060|1059.8|22525
1699284600000|2023-11-06 15:30:00|1062.2|1061.6|1061|1060.6|1062.2|1061.6|1060.4|1060.2|25450
1699284900000|2023-11-06 15:35:00|1060.8|1060.4|1062.8|1062.6|1063.2|1062.8|1060.8|1060.4|35741
1699285200000|2023-11-06 15:40:00|1063|1062.4|1061.6|1061.2|1063|1062.6|1061.6|1061.2|3698
1699285500000|2023-11-06 15:45:00|1061.4|1060.4|1060|1059.6|1061.6|1060.6|1059.4|1059|125103
1699285800000|2023-11-06 15:50:00|1060.4|1060|1061.2|1060.8|1061.8|1061.4|1060|1059.6|27045
1699286100000|2023-11-06 15:55:00|1061.4|1061|1061.2|1060.8|1061.8|1061.4|1060.6|1060.4|22843
1699286400000|2023-11-06 16:00:00|1061|1061|1061.6|1061.2|1062.2|1061.8|1060.8|1060.6|26096
1699286700000|2023-11-06 16:05:00|1061.4|1061.4|1061|1060.6|1061.6|1061.4|1060.6|1060.2|9757
1699287000000|2023-11-06 16:10:00|1060.8|1060.4|1061|1060.6|1061.2|1060.8|1060|1059.6|27932
1699287300000|2023-11-06 16:15:00|1060.8|1060.4|1061.6|1061.2|1061.6|1061.2|1060.4|1060|50793
1699287600000|2023-11-06 16:20:00|1061.4|1061|1060.6|1060.2|1061.4|1061|1060.6|1060.2|50706
1699287900000|2023-11-06 16:25:00|1060.4|1060.4|1061|1060.8|1061|1060.8|1060.4|1060.2|55465
1699344000000|2023-11-07 08:00:00|1056|1054.8|1057.6|1056.6|1059.8|1059.2|1054.8|1053.6|53891
1699344300000|2023-11-07 08:05:00|1057.4|1056.4|1056.2|1055.6|1058|1057.6|1054.2|1053.6|45695
1699344600000|2023-11-07 08:10:00|1056|1055.4|1057.4|1057.2|1058|1057.4|1054.8|1054.2|61387
1699344900000|2023-11-07 08:15:00|1057.6|1057|1058.8|1058.2|1060.2|1059.8|1057.4|1056.8|29528
1699345200000|2023-11-07 08:20:00|1059.2|1058.4|1058.4|1057.8|1060|1059.6|1058.4|1057.8|26954
1699345500000|2023-11-07 08:25:00|1058.2|1058|1055.4|1055|1059.2|1058.8|1055.4|1055|19684
1699345800000|2023-11-07 08:30:00|1055|1054.4|1057.8|1057.2|1058.4|1057.8|1054.6|1054|30045
1699346100000|2023-11-07 08:35:00|1057.6|1057.4|1055.8|1055.4|1057.8|1057.4|1054|1053.8|47795
1699346400000|2023-11-07 08:40:00|1056|1055.6|1054.8|1054.4|1056.6|1056|1054.6|1054|23167
1699346700000|2023-11-07 08:45:00|1054.6|1054.2|1055.8|1055.4|1056.6|1056.2|1054.6|1054.2|16113
1699347000000|2023-11-07 08:50:00|1056|1055.6|1055.4|1055.2|1056.6|1056.2|1055.4|1055|15178
1699347300000|2023-11-07 08:55:00|1055.6|1055.4|1053.6|1053.2|1056.4|1056|1053.6|1053.2|20574
1699347600000|2023-11-07 09:00:00|1053.8|1053.4|1054.4|1054|1054.8|1054.2|1053.4|1053|61124
1699347900000|2023-11-07 09:05:00|1054.2|1053.8|1053|1052.6|1054.4|1054|1051.8|1051.4|27521
1699348200000|2023-11-07 09:10:00|1052.8|1052.4|1051|1050.4|1053.2|1052.8|1049.8|1049.4|30412
1699348500000|2023-11-07 09:15:00|1050.8|1050.2|1049.2|1049|1050.8|1050.4|1049.2|1048.8|32637
1699348800000|2023-11-07 09:20:00|1049|1048.8|1049.4|1049|1050.8|1050.4|1048.6|1048.2|78160
1699349100000|2023-11-07 09:25:00|1049.6|1049.2|1049|1048.6|1050.2|1049.6|1048.4|1048|53389
1699349400000|2023-11-07 09:30:00|1048.4|1048.2|1051.2|1050.8|1051.8|1051.2|1048.4|1048|17185
1699349700000|2023-11-07 09:35:00|1051.4|1051.2|1052.4|1052|1052.8|1052.4|1050.6|1050.2|32686
1699350000000|2023-11-07 09:40:00|1052.6|1051.8|1052.4|1052.2|1054|1053.4|1052.4|1051.8|8679
1699350300000|2023-11-07 09:45:00|1052.8|1052|1052.8|1052.4|1053.4|1053|1052.4|1052|7365
1699350600000|2023-11-07 09:50:00|1052.6|1052.2|1050.8|1050.4|1053.4|1053|1050.4|1050.2|25313
1699350900000|2023-11-07 09:55:00|1050.6|1050.2|1051.4|1051|1051.6|1051|1050.4|1049.8|13329
1699351200000|2023-11-07 10:00:00|1051.2|1050.8|1050.8|1050.4|1051.8|1051.6|1050.6|1050|16811
1699351500000|2023-11-07 10:05:00|1050.6|1050.2|1050.8|1050.4|1050.8|1050.6|1049.6|1049.2|16158
1699351800000|2023-11-07 10:10:00|1051.2|1050.6|1051.2|1050.8|1051.6|1051.4|1050.4|1050|35904
1699352100000|2023-11-07 10:15:00|1051|1050.6|1051.2|1050.8|1051.6|1051.4|1050.8|1050.4|19188
1699352400000|2023-11-07 10:20:00|1051|1050.2|1050.2|1049.8|1051|1050.6|1049.8|1049.4|19745
1699352700000|2023-11-07 10:25:00|1050|1049.6|1052.6|1052|1052.6|1052|1049.4|1049|20223
1699353000000|2023-11-07 10:30:00|1052.4|1052.2|1052|1051.6|1053.8|1053.2|1052|1051.6|69244
1699353300000|2023-11-07 10:35:00|1052.2|1051.4|1052.8|1052.4|1053.4|1053|1052|1051.4|24642
1699353600000|2023-11-07 10:40:00|1052.6|1052|1052.4|1052|1053.4|1053.2|1052.4|1052|14142
1699353900000|2023-11-07 10:45:00|1052.8|1052.2|1053.2|1052.8|1053.4|1052.8|1052|1051.6|12268
1699354200000|2023-11-07 10:50:00|1053|1052.6|1051.8|1051.6|1053.2|1052.6|1051.8|1051.4|13234
1699354500000|2023-11-07 10:55:00|1052|1051.8|1051.4|1051|1052.2|1052|1050.8|1050.4|64642
1699354800000|2023-11-07 11:00:00|1051.6|1051.2|1050.6|1050.2|1051.6|1051.2|1049.8|1049.4|10177
1699355100000|2023-11-07 11:05:00|1050.4|1050.4|1050.2|1049.8|1050.4|1050.4|1049.2|1048.8|28002
1699355400000|2023-11-07 11:10:00|1050|1050|1050.4|1050|1050.6|1050.2|1049.8|1049.6|13004
1699355700000|2023-11-07 11:15:00|1050.2|1049.8|1050|1049.8|1050.4|1050|1049.6|1049.2|10208
1699356000000|2023-11-07 11:20:00|1050.2|1049.6|1048.8|1048.4|1050.2|1049.8|1048.8|1048.4|19649
1699356300000|2023-11-07 11:25:00|1049|1048.6|1049.4|1049|1049.4|1049.2|1048.6|1048.4|5647
1699356600000|2023-11-07 11:30:00|1049.2|1048.8|1048.8|1048.4|1049.6|1049.2|1048.4|1048.2|16770
1699356900000|2023-11-07 11:35:00|1049|1048.6|1047.6|1047.2|1049.2|1049|1047.2|1046.8|48392
1699357200000|2023-11-07 11:40:00|1047.8|1047.4|1048.4|1048|1048.4|1048|1047.2|1046.8|12068
1699357500000|2023-11-07 11:45:00|1048.6|1048.2|1048.2|1047.8|1048.8|1048.4|1048|1047.6|16628
1699357800000|2023-11-07 11:50:00|1048|1047.6|1048.2|1047.8|1048.4|1048|1047.4|1047.2|10581
1699358100000|2023-11-07 11:55:00|1048.4|1048|1049.2|1049|1049.2|1049|1048.2|1048|5276
1699358400000|2023-11-07 12:00:00|1049.4|1048.6|1049.4|1049|1049.6|1049|1048.8|1048.6|30362
1699358700000|2023-11-07 12:05:00|1049.6|1049.2|1049.8|1049.4|1050.4|1050.2|1049.6|1049.2|29310
1699359000000|2023-11-07 12:10:00|1050|1049.6|1049.4|1049|1050|1049.6|1049.2|1048.8|4116
1699359300000|2023-11-07 12:15:00|1049.2|1048.8|1049.2|1048.8|1049.6|1049.2|1048.8|1048.6|4885
1699359600000|2023-11-07 12:20:00|1049.4|1049|1048.8|1048.4|1049.4|1049|1048|1047.6|4297
1699359900000|2023-11-07 12:25:00|1048.6|1048.2|1047.2|1046.8|1048.6|1048.2|1047.2|1046.8|10938
1699360200000|2023-11-07 12:30:00|1047.4|1047|1046.8|1046.4|1047.4|1047|1046.6|1046.4|1512
1699360500000|2023-11-07 12:35:00|1046.6|1046.2|1047.4|1047|1048|1047.6|1046.6|1046.2|7653
1699360800000|2023-11-07 12:40:00|1047.2|1047.2|1047.8|1047.4|1047.8|1047.6|1046.6|1046.2|24678
1699361100000|2023-11-07 12:45:00|1048|1047.6|1048|1047.6|1048.2|1047.8|1047.4|1047.2|5078
1699361400000|2023-11-07 12:50:00|1048.2|1047.8|1048|1047.6|1048.2|1047.8|1047.2|1046.8|16234
1699361700000|2023-11-07 12:55:00|1047.8|1047.4|1048|1047.6|1049|1048.4|1047.8|1047.4|16109
1699362000000|2023-11-07 13:00:00|1048.2|1047.8|1048.4|1048|1049|1048.6|1048.2|1047.8|17790
1699362300000|2023-11-07 13:05:00|1048.2|1047.8|1048.8|1048.4|1049|1048.6|1047.8|1047.4|2531
1699362600000|2023-11-07 13:10:00|1049|1048.6|1048.2|1047.8|1049|1048.6|1048|1047.6|16832
1699362900000|2023-11-07 13:15:00|1048.4|1048|1048.4|1048|1048.8|1048.4|1048|1047.6|12164
1699363200000|2023-11-07 13:20:00|1048.6|1048.2|1046.6|1046.2|1048.6|1048.2|1046.6|1046.2|18422
1699363500000|2023-11-07 13:25:00|1046.4|1046|1046.6|1046.2|1047.8|1047.2|1046.4|1046|7336
1699363800000|2023-11-07 13:30:00|1046.8|1046|1047.2|1046.8|1047.4|1047|1046.6|1046|12162
1699364100000|2023-11-07 13:35:00|1047.4|1046.6|1046.6|1046.2|1047.4|1047.2|1046.6|1046.2|10410
1699364400000|2023-11-07 13:40:00|1046.4|1046|1047|1046.6|1047.2|1046.6|1045.8|1045.6|25808
1699364700000|2023-11-07 13:45:00|1046.8|1046.4|1044.8|1044.2|1047|1046.6|1044.2|1043.8|35171
1699365000000|2023-11-07 13:50:00|1044.6|1044.4|1046.4|1046|1046.6|1046|1044.4|1044|12476
1699365300000|2023-11-07 13:55:00|1046.6|1046.2|1047.6|1047.2|1048|1047.6|1045.8|1045.4|25650
1699365600000|2023-11-07 14:00:00|1047.8|1047.4|1047.4|1047|1048.6|1048.2|1047.4|1046.8|7000
1699365900000|2023-11-07 14:05:00|1047.6|1047.2|1047.8|1047.4|1048|1047.8|1047|1046.6|10632
1699366200000|2023-11-07 14:10:00|1048|1047|1046.2|1045.8|1048|1047.6|1046.2|1045.8|21162
1699366500000|2023-11-07 14:15:00|1045.8|1045.4|1047|1046.6|1047.6|1047|1045.8|1045.4|20805
1699366800000|2023-11-07 14:20:00|1047.2|1046.8|1046.6|1046.2|1048|1047.6|1046.6|1046.2|12847
1699367100000|2023-11-07 14:25:00|1046.8|1046.4|1046.8|1046.4|1047.2|1046.8|1046.4|1046|20744
1699367400000|2023-11-07 14:30:00|1047|1046.2|1045.6|1045.2|1047.2|1046.8|1045.2|1044.8|3809
1699367700000|2023-11-07 14:35:00|1045.8|1045.4|1046.6|1046.2|1047.6|1047|1045.8|1045.4|20108
1699368000000|2023-11-07 14:40:00|1046.4|1046|1047.6|1047.2|1048|1047.6|1045.8|1045.6|24933
1699368300000|2023-11-07 14:45:00|1048|1047.4|1046.4|1046|1048|1047.6|1046.2|1045.8|42477
1699368600000|2023-11-07 14:50:00|1046.2|1045.8|1047.6|1047.2|1047.6|1047.2|1045.8|1045.4|22155
1699368900000|2023-11-07 14:55:00|1048|1047.6|1048.4|1048|1048.4|1048|1047|1046.8|8036
1699369200000|2023-11-07 15:00:00|1048.8|1048.2|1047.8|1047.6|1049.4|1049|1047.4|1047.2|37468
1699369500000|2023-11-07 15:05:00|1048|1047.8|1047.4|1047|1048.6|1048|1046.6|1046.2|27038
1699369800000|2023-11-07 15:10:00|1047.2|1046.8|1048.2|1047.8|1048.8|1048.4|1046.8|1046.4|26393
1699370100000|2023-11-07 15:15:00|1048|1047.6|1048.8|1048.4|1049.2|1049|1047.4|1047|6582
1699370400000|2023-11-07 15:20:00|1048.6|1048|1048.4|1048|1048.6|1048.2|1047.8|1047.6|20309
1699370700000|2023-11-07 15:25:00|1048.6|1048.2|1048.8|1048.4|1049.2|1048.8|1048|1047.6|23142
1699371000000|2023-11-07 15:30:00|1048.6|1048.2|1049|1048.8|1049.4|1049.2|1048.6|1048.2|10152
1699371300000|2023-11-07 15:35:00|1049.4|1049|1050.6|1050.2|1050.8|1050.4|1049.2|1048.8|19498
1699371600000|2023-11-07 15:40:00|1050.8|1050.4|1051.2|1050.8|1051.2|1051|1050.4|1050.2|25936
1699371900000|2023-11-07 15:45:00|1051|1050.6|1052|1051.6|1052|1051.6|1050.6|1050.2|21186
1699372200000|2023-11-07 15:50:00|1051.8|1051.4|1052.2|1052|1052.2|1052|1051.2|1050.8|14613
1699372500000|2023-11-07 15:55:00|1052.4|1051.8|1051|1050.6|1052.6|1052.2|1050.6|1050.2|30759
1699372800000|2023-11-07 16:00:00|1051.2|1050.8|1050.6|1050.2|1051.2|1050.8|1050.2|1049.8|21204
1699373100000|2023-11-07 16:05:00|1050.4|1050|1049.2|1048.8|1050.6|1050.2|1049|1048.8|46487
1699373400000|2023-11-07 16:10:00|1049|1049|1048.4|1048|1049.4|1049|1048.2|1048|26207
1699373700000|2023-11-07 16:15:00|1048.6|1048.2|1050|1049.8|1050.4|1050|1048.2|1048|28865
1699374000000|2023-11-07 16:20:00|1049.8|1049.6|1051|1050.6|1051|1050.6|1049.8|1049.4|27681
1699374300000|2023-11-07 16:25:00|1050.8|1050.8|1050.4|1050|1051.4|1051|1050.2|1049.8|75194
1699430400000|2023-11-08 08:00:00|1047.8|1046.4|1044.6|1043.8|1048|1047|1039.2|1038.4|75756
1699430700000|2023-11-08 08:05:00|1044.8|1044|1044.6|1044|1046|1045.4|1043.4|1042.6|31068
1699431000000|2023-11-08 08:10:00|1044.4|1043.8|1044|1043.4|1045.2|1044.4|1042|1041.6|60406
1699431300000|2023-11-08 08:15:00|1043.8|1043.6|1046.8|1046.2|1047|1046.4|1042.2|1041.6|20666
1699431600000|2023-11-08 08:20:00|1046.6|1046.4|1049|1048.4|1049.4|1048.8|1046.4|1046|56879
1699431900000|2023-11-08 08:25:00|1048.8|1048.6|1050|1049.6|1051.6|1051.4|1048|1047.4|64690
1699432200000|2023-11-08 08:30:00|1049.8|1049.4|1051.2|1050.6|1051.2|1050.8|1048.8|1048.2|33997
1699432500000|2023-11-08 08:35:00|1051.4|1050.8|1048|1047.4|1052|1051.4|1047.8|1047.4|9947
1699432800000|2023-11-08 08:40:00|1047.8|1047.6|1050.4|1050|1052|1051.4|1047.6|1047|21096
1699433100000|2023-11-08 08:45:00|1050|1049.8|1050|1049.6|1051.2|1050.8|1049.4|1049.2|30320
1699433400000|2023-11-08 08:50:00|1050.2|1049.8|1048.8|1048.2|1050.8|1050.4|1048.4|1048.2|13829
1699433700000|2023-11-08 08:55:00|1048.6|1048.4|1049.2|1048.8|1049.6|1049.4|1048|1047.6|8829
1699434000000|2023-11-08 09:00:00|1049|1048.6|1047|1046.6|1049|1048.8|1046.4|1046|28105
1699434300000|2023-11-08 09:05:00|1047.2|1046.8|1048.2|1047.8|1048.4|1048.2|1046.8|1046.4|17864
1699434600000|2023-11-08 09:10:00|1048|1047.6|1047.4|1047|1048.6|1048.2|1047.2|1046.8|14987
1699434900000|2023-11-08 09:15:00|1047.2|1046.8|1046.6|1046.2|1048|1047.6|1046.6|1046.2|17111
1699435200000|2023-11-08 09:20:00|1046.8|1046.4|1049|1048.6|1049.4|1049.2|1046.8|1046.2|15383
1699435500000|2023-11-08 09:25:00|1048.8|1048.4|1048|1047.6|1049.4|1049|1047.8|1047.2|12709
1699435800000|2023-11-08 09:30:00|1047.8|1047.8|1048.8|1048.4|1049.4|1048.8|1047.4|1047|23234
1699436100000|2023-11-08 09:35:00|1049.4|1048.6|1047.6|1047.2|1049.4|1049|1047.4|1047|21430
1699436400000|2023-11-08 09:40:00|1047.8|1047.4|1048.6|1048.2|1048.8|1048.4|1047.2|1046.8|17536
1699436700000|2023-11-08 09:45:00|1048.4|1048|1045.8|1045.2|1048.6|1048.2|1045.4|1045|20446
1699437000000|2023-11-08 09:50:00|1045.6|1045|1047|1046.6|1047|1046.6|1045.2|1045|17598
1699437300000|2023-11-08 09:55:00|1047.2|1046.8|1045.8|1045.4|1047.6|1047.2|1045.8|1045.4|10163
1699437600000|2023-11-08 10:00:00|1046.2|1045.6|1046|1045.6|1046.4|1046|1045.2|1044.8|11534
1699437900000|2023-11-08 10:05:00|1045.8|1045.4|1045.8|1045.6|1047.4|1047|1045.6|1045.2|30851
1699438200000|2023-11-08 10:10:00|1046|1045.4|1044.8|1044.4|1047.2|1046.8|1044.6|1044.4|60978
1699438500000|2023-11-08 10:15:00|1045.2|1044.8|1046.8|1046.4|1047.4|1047|1045|1044.4|62741
1699438800000|2023-11-08 10:20:00|1047|1046.6|1045.2|1044.6|1047.8|1047.4|1044.8|1044.4|25848
1699439100000|2023-11-08 10:25:00|1045|1045.2|1045|1044.6|1046|1045.6|1044.4|1044|35942
1699439400000|2023-11-08 10:30:00|1044.8|1044.4|1045|1044.6|1046|1045.6|1043.2|1042.8|69498
1699439700000|2023-11-08 10:35:00|1045.2|1044.8|1044.8|1044.4|1045.2|1045|1043|1042.4|42431
1699440000000|2023-11-08 10:40:00|1044.6|1044.2|1044.2|1043.8|1045.6|1045.2|1044|1043.6|22787
1699440300000|2023-11-08 10:45:00|1044|1043.6|1046.4|1046|1047.2|1046.8|1044|1043.6|39913
1699440600000|2023-11-08 10:50:00|1046.6|1046.2|1046|1045.6|1047.2|1047|1046|1045.6|13352
1699440900000|2023-11-08 10:55:00|1045.8|1045.4|1044.2|1043.8|1046|1045.6|1043.8|1043.6|35070
1699441200000|2023-11-08 11:00:00|1044|1043.6|1043.4|1043|1044.4|1044|1043|1042.8|61852
1699441500000|2023-11-08 11:05:00|1043.6|1043.2|1045.2|1044.8|1045.2|1044.8|1043|1042.8|27443
1699441800000|2023-11-08 11:10:00|1045.4|1045|1045.8|1045.4|1046.6|1046.2|1045.2|1044.8|84555
1699442100000|2023-11-08 11:15:00|1046|1045.6|1046|1045.6|1047|1046.6|1045.4|1045|27448
1699442400000|2023-11-08 11:20:00|1045.8|1045.4|1045.4|1045|1046.4|1046|1045.4|1045|19318
1699442700000|2023-11-08 11:25:00|1045.6|1045.2|1045.8|1045.4|1046.2|1045.8|1045|1044.6|20277
1699443000000|2023-11-08 11:30:00|1046|1045.6|1047|1046.6|1047.6|1047.2|1045.8|1045.4|25161
1699443300000|2023-11-08 11:35:00|1047.2|1046.8|1047.2|1047|1047.2|1047|1046.2|1046|26044
1699443600000|2023-11-08 11:40:00|1047.6|1046.8|1047|1046.8|1047.8|1047.4|1046.6|1046.4|14032
1699443900000|2023-11-08 11:45:00|1047.2|1047|1046.4|1046|1047.4|1047|1046|1045.8|12408
1699444200000|2023-11-08 11:50:00|1046.2|1045.8|1046.8|1046.4|1046.8|1046.4|1046|1045.6|11323
1699444500000|2023-11-08 11:55:00|1047|1046.6|1046.8|1046.6|1047.4|1047|1046.4|1046|9020
1699444800000|2023-11-08 12:00:00|1046.6|1046.2|1045|1044.6|1046.6|1046.4|1045|1044.6|6425
1699445100000|2023-11-08 12:05:00|1044.8|1044.4|1047|1046.6|1047|1046.8|1044.8|1044.4|11046
1699445400000|2023-11-08 12:10:00|1046.8|1046.8|1045.6|1045.2|1046.8|1046.8|1045.2|1044.8|21626
1699445700000|2023-11-08 12:15:00|1046|1045.4|1046.2|1045.8|1046.4|1046|1045.6|1045.2|4451
1699446000000|2023-11-08 12:20:00|1046|1046|1046.8|1046.6|1047.2|1046.8|1046|1046|7964
1699446300000|2023-11-08 12:25:00|1047.4|1047|1046.6|1046.2|1047.4|1047|1046.2|1046|10110
1699446600000|2023-11-08 12:30:00|1046.4|1046.4|1047.6|1047.2|1048|1047.6|1046.4|1046|14078
1699446900000|2023-11-08 12:35:00|1047.4|1047.4|1047.6|1047.4|1047.8|1047.6|1047|1046.8|36437
1699447200000|2023-11-08 12:40:00|1047.8|1047.6|1047.8|1047.4|1048.4|1048|1047.2|1046.8|24923
1699447500000|2023-11-08 12:45:00|1047.6|1047.2|1047.4|1047.2|1048.2|1048|1047.4|1047.2|17809
1699447800000|2023-11-08 12:50:00|1047.8|1047|1048.6|1048.2|1048.6|1048.2|1047|1046.8|18030
1699448100000|2023-11-08 12:55:00|1048.4|1048|1049.2|1048.8|1049.8|1049.4|1048.2|1048|25835
1699448400000|2023-11-08 13:00:00|1049.4|1049|1051|1050.6|1051.2|1050.8|1049.2|1048.8|31982
1699448700000|2023-11-08 13:05:00|1050.8|1050.4|1048.6|1048.4|1050.8|1050.4|1048|1047.8|37712
1699449000000|2023-11-08 13:10:00|1048.8|1048.8|1049|1048.6|1050|1049.6|1048.6|1048.4|25868
1699449300000|2023-11-08 13:15:00|1048.8|1048.4|1048.2|1048|1049|1048.6|1047|1046.6|31665
1699449600000|2023-11-08 13:20:00|1048.4|1048.2|1048.2|1048|1048.6|1048.2|1048|1047.6|10501
1699449900000|2023-11-08 13:25:00|1048|1047.8|1048.2|1047.6|1049.4|1049|1047.8|1047.6|25477
1699450200000|2023-11-08 13:30:00|1048.4|1047.8|1048.2|1048|1049|1048.6|1048.2|1047.8|12036
1699450500000|2023-11-08 13:35:00|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1047.4|1047|25026
1699450800000|2023-11-08 13:40:00|1048.2|1047.8|1048.6|1048.2|1048.8|1048.4|1048|1047.6|30336
1699451100000|2023-11-08 13:45:00|1048.4|1048.4|1049.8|1049.4|1050.2|1049.8|1048.4|1048|16076
1699451400000|2023-11-08 13:50:00|1049.6|1049.2|1049.8|1049.4|1050|1049.6|1049.6|1049.2|9560
1699451700000|2023-11-08 13:55:00|1050|1049.6|1049.4|1049|1050.4|1050|1049|1048.6|10368
1699452000000|2023-11-08 14:00:00|1049.6|1049.2|1050.2|1049.8|1050.4|1050|1049.6|1049.2|15966
1699452300000|2023-11-08 14:05:00|1050.6|1050|1050.8|1050.6|1051.4|1051|1050.2|1049.8|43409
1699452600000|2023-11-08 14:10:00|1051|1050.4|1051.4|1051.2|1052.2|1051.8|1050.8|1050.4|27930
1699452900000|2023-11-08 14:15:00|1051.6|1051.4|1053.8|1053.4|1054|1053.6|1051.6|1051.2|29559
1699453200000|2023-11-08 14:20:00|1053.6|1053.6|1053.8|1053.4|1054.2|1053.8|1053.4|1053|15213
1699453500000|2023-11-08 14:25:00|1054.2|1053.6|1055.4|1055|1055.6|1055.2|1054.2|1053.4|26726
1699453800000|2023-11-08 14:30:00|1055|1054.6|1053.6|1053.2|1056.2|1055.8|1053.6|1053.2|48981
1699454100000|2023-11-08 14:35:00|1053.4|1053|1054.8|1054.4|1055|1054.6|1053.2|1053|37282
1699454400000|2023-11-08 14:40:00|1055|1054.6|1058.4|1058|1058.8|1058.2|1055|1054.6|75020
1699454700000|2023-11-08 14:45:00|1057.6|1057.4|1058.6|1058.4|1058.6|1058.4|1056.2|1055.8|43105
1699455000000|2023-11-08 14:50:00|1058.8|1058.6|1058|1057.6|1059.2|1058.8|1057.8|1057.4|35107
1699455300000|2023-11-08 14:55:00|1058.2|1057.8|1057.2|1056.8|1058.4|1058|1056|1055.6|12087
1699455600000|2023-11-08 15:00:00|1057.6|1057|1056.8|1056.2|1058.4|1058|1056.4|1056|73947
1699455900000|2023-11-08 15:05:00|1056.6|1056.4|1058.6|1058.2|1059|1058.6|1056|1055.6|21062
1699456200000|2023-11-08 15:10:00|1058.4|1058.4|1058.6|1058.2|1059.8|1059.4|1057.6|1057.4|38226
1699456500000|2023-11-08 15:15:00|1058.4|1058|1058.4|1058|1058.8|1058.6|1057.8|1057.4|19248
1699456800000|2023-11-08 15:20:00|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1057|1056.8|32090
1699457100000|2023-11-08 15:25:00|1058.4|1058|1058.8|1058.4|1058.8|1058.6|1057.6|1057.2|12879
1699457400000|2023-11-08 15:30:00|1058.6|1058.2|1057.4|1057.2|1058.6|1058.2|1057.4|1057|22175
1699457700000|2023-11-08 15:35:00|1057.2|1057|1056.6|1056.4|1057.6|1057.4|1056.6|1056.2|26271
1699458000000|2023-11-08 15:40:00|1056.8|1056.2|1057.8|1057.4|1057.8|1057.6|1056.2|1055.8|44851
1699458300000|2023-11-08 15:45:00|1057.6|1057.2|1056.6|1056.2|1057.6|1057.2|1056|1055.8|33833
1699458600000|2023-11-08 15:50:00|1056.4|1056|1055.2|1054.8|1056.6|1056.2|1055.2|1054.8|13605
1699458900000|2023-11-08 15:55:00|1055|1054.6|1053.6|1053.4|1055.2|1054.8|1053.6|1053.2|35713
1699459200000|2023-11-08 16:00:00|1053.8|1053.6|1054.8|1054.4|1055.2|1054.8|1053.6|1053.2|15678
1699459500000|2023-11-08 16:05:00|1055|1054.2|1054.2|1054|1055|1054.6|1054|1053.6|20584
1699459800000|2023-11-08 16:10:00|1054.2|1053.8|1055.4|1054.8|1055.6|1055|1054.2|1053.8|16021
1699460100000|2023-11-08 16:15:00|1055.2|1054.6|1055.8|1055.4|1056|1055.4|1055|1054.6|6208
1699460400000|2023-11-08 16:20:00|1055.6|1055.2|1054.4|1054|1055.6|1055.2|1054.4|1053.8|52391
1699460700000|2023-11-08 16:25:00|1054.6|1054.2|1054.6|1054|1054.6|1054.2|1054|1053.4|15879
1699516800000|2023-11-09 08:00:00|1052.6|1051.8|1048.4|1048|1053.4|1052.6|1048.4|1048|27327
1699517100000|2023-11-09 08:05:00|1048.2|1047.8|1044.8|1044.4|1049.4|1048.6|1044.8|1044.2|28970
1699517400000|2023-11-09 08:10:00|1045.4|1044.2|1044.4|1043.8|1048.6|1047.8|1044.4|1043.8|33795
1699517700000|2023-11-09 08:15:00|1044.8|1044|1045.8|1045.2|1047.2|1046.6|1044.8|1044|25352
1699518000000|2023-11-09 08:20:00|1045.6|1045.4|1048.6|1048|1048.8|1048.2|1044.6|1044|13040
1699518300000|2023-11-09 08:25:00|1048.4|1047.8|1048|1047.4|1048.8|1048.2|1046.6|1046.2|16579
1699518600000|2023-11-09 08:30:00|1047.8|1047.6|1049.2|1048.8|1049.6|1049.4|1047.2|1046.6|28186
1699518900000|2023-11-09 08:35:00|1049|1048.6|1048.8|1048.4|1049.4|1049|1047.2|1046.8|13478
1699519200000|2023-11-09 08:40:00|1049|1048.6|1047.8|1047.6|1049.6|1049.2|1047.8|1047.4|53161
1699519500000|2023-11-09 08:45:00|1048.2|1047.4|1046.6|1046.2|1048.2|1048|1046.2|1045.6|24436
1699519800000|2023-11-09 08:50:00|1046.8|1046.4|1043.6|1043.2|1047|1046.6|1043.4|1043|21958
1699520100000|2023-11-09 08:55:00|1043.8|1043.4|1043|1042.6|1044.4|1044.2|1042.8|1042.2|20673
1699520400000|2023-11-09 09:00:00|1042.8|1043|1044.8|1044.4|1045|1044.6|1042.8|1042.6|28267
1699520700000|2023-11-09 09:05:00|1044.6|1044.2|1044.6|1044.4|1044.8|1044.4|1043.6|1043|19415
1699521000000|2023-11-09 09:10:00|1044.2|1044.2|1045.6|1045.2|1045.6|1045.4|1044|1043.6|6688
1699521300000|2023-11-09 09:15:00|1045.8|1045.4|1046.6|1046.4|1046.8|1046.4|1045.6|1045.2|6917
1699521600000|2023-11-09 09:20:00|1046.4|1046.2|1046.8|1046.4|1046.8|1046.4|1045.4|1045|33591
1699521900000|2023-11-09 09:25:00|1047|1046.6|1048.4|1048|1049.6|1049.2|1046.8|1046.6|9575
1699522200000|2023-11-09 09:30:00|1048.2|1048.2|1048.6|1048.2|1048.8|1048.4|1048|1047.8|12523
1699522500000|2023-11-09 09:35:00|1048.4|1047.8|1048.6|1048.2|1049.4|1049|1048.2|1047.8|5809
1699522800000|2023-11-09 09:40:00|1048.4|1048|1048.6|1048.2|1049.2|1048.8|1048|1047.8|18310
1699523100000|2023-11-09 09:45:00|1048.4|1048.4|1049.4|1049|1049.8|1049.4|1048.4|1048|3651
1699523400000|2023-11-09 09:50:00|1049.2|1048.8|1049.6|1049.2|1049.6|1049.2|1048.6|1048.4|6717
1699523700000|2023-11-09 09:55:00|1050|1049.4|1051.2|1051|1051.8|1051.2|1050|1049.4|28377
1699524000000|2023-11-09 10:00:00|1051|1050.8|1051|1050.6|1051.6|1051.2|1051|1050.6|25102
1699524300000|2023-11-09 10:05:00|1050.8|1050.8|1052.2|1051.8|1052.4|1052|1050.8|1050.6|22501
1699524600000|2023-11-09 10:10:00|1052.4|1052|1051|1050.6|1052.6|1052.2|1051|1050.6|14403
1699524900000|2023-11-09 10:15:00|1051.2|1050.8|1052|1051.6|1052.2|1051.8|1051|1050.6|16856
1699525200000|2023-11-09 10:20:00|1052.2|1051.8|1053|1052.8|1053|1052.8|1052|1051.6|17403
1699525500000|2023-11-09 10:25:00|1053.2|1053|1053.6|1053.2|1054.6|1054.2|1053.2|1053|26536
1699525800000|2023-11-09 10:30:00|1053.8|1053.4|1054.8|1054.4|1054.8|1054.4|1053.4|1053.2|7242
1699526100000|2023-11-09 10:35:00|1055|1054.6|1054.2|1053.8|1055|1054.6|1054|1053.8|13951
1699526400000|2023-11-09 10:40:00|1054|1053.6|1054|1053.6|1054.8|1054.4|1053.8|1053.4|8724
1699526700000|2023-11-09 10:45:00|1054.4|1053.8|1054.6|1054.2|1054.6|1054.2|1053.4|1053|6889
1699527000000|2023-11-09 10:50:00|1054.4|1054|1053.8|1053.6|1054.8|1054.2|1053.8|1053.6|5026
1699527300000|2023-11-09 10:55:00|1054|1053.8|1054.6|1054.2|1054.6|1054.2|1053.8|1053.6|13256
1699527600000|2023-11-09 11:00:00|1054.8|1054.4|1053.4|1053.2|1055.4|1055|1053.4|1053.2|28809
1699527900000|2023-11-09 11:05:00|1053.2|1052.8|1052.6|1052.2|1053.6|1053.2|1051.6|1051.4|33957
1699528200000|2023-11-09 11:10:00|1052.8|1052.4|1052.6|1052.4|1052.8|1052.4|1051.4|1051.2|71314
1699528500000|2023-11-09 11:15:00|1052.4|1052.2|1052|1051.6|1053|1052.8|1051.8|1051.6|7224
1699528800000|2023-11-09 11:20:00|1051.8|1051.4|1050.8|1050.4|1052|1051.6|1050.6|1050.2|6381
1699529100000|2023-11-09 11:25:00|1051|1050.6|1050.6|1050.2|1051.2|1050.8|1050.4|1050.2|5988
1699529400000|2023-11-09 11:30:00|1050.8|1050.4|1050.6|1050.4|1051|1050.6|1050.4|1050.2|10376
1699529700000|2023-11-09 11:35:00|1050.4|1050.2|1051|1050.8|1051.2|1050.8|1050.4|1050.2|7147
1699530000000|2023-11-09 11:40:00|1051.2|1051|1051.4|1051.2|1051.8|1051.6|1051.2|1051|9248
1699530300000|2023-11-09 11:45:00|1051.2|1050.8|1051.4|1051|1051.8|1051.4|1051|1050.6|13732
1699530600000|2023-11-09 11:50:00|1051.6|1050.8|1051.2|1051|1051.6|1051|1051|1050.8|3321
1699530900000|2023-11-09 11:55:00|1051|1050.8|1051.4|1051|1051.4|1051|1050.8|1050.4|6919
1699531200000|2023-11-09 12:00:00|1051.8|1051.4|1051.6|1051.2|1052|1051.6|1050.8|1050.6|11131
1699531500000|2023-11-09 12:05:00|1052|1051.6|1052.6|1052.2|1053.6|1053.2|1052|1051.6|16133
1699531800000|2023-11-09 12:10:00|1052.4|1052|1052.4|1052|1053|1052.6|1052.2|1051.8|12883
1699532100000|2023-11-09 12:15:00|1052.2|1051.8|1051.6|1051.2|1052.8|1052.4|1051.4|1051.2|11545
1699532400000|2023-11-09 12:20:00|1051.8|1051.4|1051.6|1051.2|1052.4|1052|1051.6|1051.2|6753
1699532700000|2023-11-09 12:25:00|1051.8|1051.4|1051|1050.6|1052|1051.6|1051|1050.6|4422
1699533000000|2023-11-09 12:30:00|1050.8|1051|1050.6|1050.2|1051.6|1051.2|1049.8|1049.4|17592
1699533300000|2023-11-09 12:35:00|1050.4|1050.4|1051.2|1050.8|1052.2|1051.6|1050.4|1050.4|17154
1699533600000|2023-11-09 12:40:00|1051|1050.6|1051.6|1051.4|1052|1051.6|1050.8|1050.4|10503
1699533900000|2023-11-09 12:45:00|1051.4|1051.2|1052.6|1052.2|1052.6|1052.4|1051.2|1051|12401
1699534200000|2023-11-09 12:50:00|1052.4|1052.4|1053|1052.6|1053|1052.6|1052|1051.6|10396
1699534500000|2023-11-09 12:55:00|1053.2|1052.8|1052.8|1052.4|1053.2|1052.8|1052.6|1052.4|7389
1699534800000|2023-11-09 13:00:00|1052.6|1052.2|1053.2|1052.8|1053.2|1052.8|1052.6|1052.2|1726
1699535100000|2023-11-09 13:05:00|1053|1052.6|1053.8|1053.4|1053.8|1053.4|1052.4|1052|17973
1699535400000|2023-11-09 13:10:00|1054|1053.6|1053|1052.8|1054|1053.6|1053|1052.8|7113
1699535700000|2023-11-09 13:15:00|1053.2|1052.6|1054.8|1054.4|1054.8|1054.4|1053|1052.6|12551
1699536000000|2023-11-09 13:20:00|1055|1054.6|1054.8|1054.4|1055|1054.8|1054.2|1053.8|17901
1699536300000|2023-11-09 13:25:00|1055|1054.6|1054.6|1054.2|1055|1054.6|1053.2|1053|14801
1699536600000|2023-11-09 13:30:00|1054.8|1054.4|1054.2|1053.8|1055.6|1055.4|1054|1053.6|18848
1699536900000|2023-11-09 13:35:00|1054|1053.6|1053.8|1053.4|1054.6|1054.4|1053.6|1053.2|16506
1699537200000|2023-11-09 13:40:00|1054|1053.6|1054|1053.6|1054.4|1054|1053.8|1053.4|6692
1699537500000|2023-11-09 13:45:00|1054.2|1053.8|1053.6|1053.2|1054.4|1054|1053.6|1053.2|17378
1699537800000|2023-11-09 13:50:00|1053.4|1053|1052.8|1052.4|1053.4|1053|1052.4|1052|6524
1699538100000|2023-11-09 13:55:00|1052.6|1052.6|1053|1052.6|1053|1052.8|1052.4|1052|13132
1699538400000|2023-11-09 14:00:00|1053.2|1052.8|1053|1052.6|1053.4|1053.2|1052.6|1052.2|18950
1699538700000|2023-11-09 14:05:00|1052.8|1052.8|1052.8|1052.6|1053.4|1053|1052.6|1052.4|14218
1699539000000|2023-11-09 14:10:00|1053.2|1052.4|1052.4|1052.2|1053.2|1053|1052.4|1052|4557
1699539300000|2023-11-09 14:15:00|1052.6|1052|1052.8|1052.4|1053|1052.8|1052.4|1052|11159
1699539600000|2023-11-09 14:20:00|1053.2|1052.8|1053.6|1053.2|1053.8|1053.4|1053|1052.6|7997
1699539900000|2023-11-09 14:25:00|1053.8|1053.4|1053.6|1053.2|1053.8|1053.4|1053.4|1053|3223
1699540200000|2023-11-09 14:30:00|1054|1053.6|1056.6|1056.2|1057|1056.4|1054|1053.6|40733
1699540500000|2023-11-09 14:35:00|1056.4|1056.4|1056.8|1056.4|1057|1056.6|1055.8|1055.4|12637
1699540800000|2023-11-09 14:40:00|1056.6|1056|1057.2|1056.8|1057.6|1057.2|1056|1055.8|9154
1699541100000|2023-11-09 14:45:00|1057.4|1057|1055.2|1054.8|1057.4|1057|1054.6|1054.2|16333
1699541400000|2023-11-09 14:50:00|1055.4|1055|1054.8|1054.4|1055.8|1055.6|1054.8|1054.2|11352
1699541700000|2023-11-09 14:55:00|1055|1054.6|1055.2|1054.8|1056|1055.6|1054.4|1054.2|18498
1699542000000|2023-11-09 15:00:00|1055.4|1055|1052.6|1052.4|1055.4|1055|1052.6|1052.2|24499
1699542300000|2023-11-09 15:05:00|1052.2|1052.2|1052.4|1052.2|1052.8|1052.4|1051|1050.6|54653
1699542600000|2023-11-09 15:10:00|1052.6|1052|1052.4|1052.2|1052.6|1052.2|1051.4|1051|52664
1699542900000|2023-11-09 15:15:00|1052.8|1052|1051.4|1051|1053|1052.6|1051.2|1050.8|37642
1699543200000|2023-11-09 15:20:00|1051.2|1050.8|1052.4|1052|1052.6|1052.4|1051|1050.6|15470
1699543500000|2023-11-09 15:25:00|1052.2|1051.8|1052.2|1051.8|1052.8|1052.4|1051.8|1051.6|21022
1699543800000|2023-11-09 15:30:00|1052.4|1052|1051|1050.6|1052.4|1052|1050.8|1050.4|29164
1699544100000|2023-11-09 15:35:00|1051.4|1051|1051.8|1051.4|1052.2|1051.8|1050.4|1050|33878
1699544400000|2023-11-09 15:40:00|1051.6|1051.2|1051.8|1051.4|1052|1051.6|1051.2|1050.8|27098
1699544700000|2023-11-09 15:45:00|1052|1051.2|1051.8|1051.4|1052.2|1052|1051.2|1051|18587
1699545000000|2023-11-09 15:50:00|1052|1051.6|1052.8|1052.4|1053.2|1053|1052|1051.6|15861
1699545300000|2023-11-09 15:55:00|1052.6|1052.2|1053.2|1052.8|1053.2|1053|1052.6|1052.2|10604
1699545600000|2023-11-09 16:00:00|1053.4|1053|1054|1053.8|1054|1053.8|1053.2|1053|18370
1699545900000|2023-11-09 16:05:00|1054.2|1053.6|1054|1053.8|1055.2|1054.8|1053.4|1053.2|65221
1699546200000|2023-11-09 16:10:00|1053.8|1053.6|1054.8|1054.4|1054.8|1054.6|1053.8|1053.4|27668
1699546500000|2023-11-09 16:15:00|1055.2|1054.6|1054.4|1054.2|1055.4|1055|1054.2|1054|25813
1699546800000|2023-11-09 16:20:00|1054.2|1054|1053.8|1053.4|1054.4|1054.2|1053.2|1053|42777
1699547100000|2023-11-09 16:25:00|1053.6|1053.2|1055|1054.4|1055|1054.4|1053|1052.8|96048
1699603200000|2023-11-10 08:00:00|1051.8|1050.2|1049.8|1049|1052|1051.2|1047|1046.2|69735
1699603500000|2023-11-10 08:05:00|1049.6|1048.8|1044.4|1044|1050|1049.2|1044.4|1044|53305
1699603800000|2023-11-10 08:10:00|1044.2|1043.8|1043.2|1042.6|1045.8|1045.2|1042|1041.4|75517
1699604100000|2023-11-10 08:15:00|1043.4|1042.8|1047.4|1047|1047.4|1047|1043|1042.6|47965
1699604400000|2023-11-10 08:20:00|1047.8|1047.2|1046.6|1046.2|1048.4|1048|1046.6|1046.2|73709
1699604700000|2023-11-10 08:25:00|1045.8|1045.4|1045.4|1045|1046.4|1046.2|1043.4|1043|63175
1699605000000|2023-11-10 08:30:00|1045.2|1044.8|1049.4|1049|1050|1049.6|1044.6|1044.2|65807
1699605300000|2023-11-10 08:35:00|1049.2|1048.8|1048.4|1047.8|1049.6|1049.4|1047.4|1047|66683
1699605600000|2023-11-10 08:40:00|1048.2|1047.6|1050.4|1049.8|1050.6|1050|1047.4|1047.2|36137
1699605900000|2023-11-10 08:45:00|1050.2|1049.6|1051.2|1051|1051.6|1051.2|1049|1048.6|69368
1699606200000|2023-11-10 08:50:00|1051|1050.8|1051.2|1050.6|1052.8|1052.2|1050.4|1050|29886
1699606500000|2023-11-10 08:55:00|1051|1050.8|1050.4|1050|1051.2|1050.8|1048.8|1048.4|35905
1699606800000|2023-11-10 09:00:00|1050.2|1049.6|1049.6|1049.2|1050.8|1050.2|1049|1048.6|33359
1699607100000|2023-11-10 09:05:00|1049.4|1049|1048.8|1048.2|1049.4|1049.2|1048.2|1047.8|21406
1699607400000|2023-11-10 09:10:00|1048.6|1048|1047|1046.6|1049.2|1048.8|1047|1046.6|15071
1699607700000|2023-11-10 09:15:00|1046.8|1046.2|1047|1046.6|1047.2|1046.8|1046|1045.8|12515
1699608000000|2023-11-10 09:20:00|1047.2|1046.8|1046.4|1046|1047.8|1047.4|1046.4|1046|22092
1699608300000|2023-11-10 09:25:00|1046.2|1045.8|1046.4|1046|1047|1046.6|1046|1045.6|47521
1699608600000|2023-11-10 09:30:00|1046.2|1045.8|1046.8|1046.4|1046.8|1046.6|1045.8|1045.2|28249
1699608900000|2023-11-10 09:35:00|1046.6|1046.2|1047|1046.6|1047.6|1047.2|1046.4|1046|22131
1699609200000|2023-11-10 09:40:00|1046.8|1046.4|1047|1046.6|1047.4|1047|1046.6|1046.2|17514
1699609500000|2023-11-10 09:45:00|1047.2|1046.8|1049|1048.6|1049.6|1049.2|1047|1046.6|27487
1699609800000|2023-11-10 09:50:00|1049.4|1048.8|1050|1049.8|1050.4|1050|1049.4|1048.6|19497
1699610100000|2023-11-10 09:55:00|1050.2|1050|1051.4|1051|1051.8|1051.4|1050|1050|7825
1699610400000|2023-11-10 10:00:00|1051.2|1050.6|1048.8|1048.4|1051.2|1050.6|1048.8|1048.4|6892
1699610700000|2023-11-10 10:05:00|1048.6|1048.2|1048.4|1048.2|1048.8|1048.4|1047.8|1047.4|19739
1699611000000|2023-11-10 10:10:00|1048.6|1048|1049.4|1049.2|1049.8|1049.4|1048.4|1048|10810
1699611300000|2023-11-10 10:15:00|1049.6|1049|1050.6|1050.2|1050.6|1050.4|1049.4|1049|14925
1699611600000|2023-11-10 10:20:00|1050.8|1050.4|1051.4|1051|1051.6|1051.2|1050.4|1050.2|19346
1699611900000|2023-11-10 10:25:00|1051.2|1050.8|1051.2|1050.6|1052.4|1052|1051|1050.6|5818
1699612200000|2023-11-10 10:30:00|1051|1050.8|1051.6|1051.2|1051.8|1051.4|1050.6|1050.2|11068
1699612500000|2023-11-10 10:35:00|1051.4|1051|1051.8|1051.4|1052.2|1051.6|1051.4|1051|884
1699612800000|2023-11-10 10:40:00|1051.6|1051|1050.8|1050.4|1051.6|1051.2|1050.2|1050|24204
1699613100000|2023-11-10 10:45:00|1050.6|1050.2|1051|1050.6|1051.6|1051.2|1050.4|1050|10734
1699613400000|2023-11-10 10:50:00|1051.2|1050.8|1049.6|1049.2|1051.2|1050.8|1049.6|1049.2|15083
1699613700000|2023-11-10 10:55:00|1049.8|1049|1049.6|1049.4|1049.8|1049.6|1049.4|1049|2602
1699614000000|2023-11-10 11:00:00|1049.4|1049|1049|1048.6|1049.8|1049.4|1048.4|1048|7869
1699614300000|2023-11-10 11:05:00|1048.8|1048.4|1048.8|1048.4|1049|1048.8|1048|1047.4|24666
1699614600000|2023-11-10 11:10:00|1048.6|1048.6|1047.6|1047.4|1048.8|1048.6|1047.6|1047.4|13428
1699614900000|2023-11-10 11:15:00|1047.4|1047.2|1048|1047.6|1048.6|1048.2|1047.4|1047.2|9359
1699615200000|2023-11-10 11:20:00|1048.4|1047.8|1048|1047.6|1048.6|1048.2|1047.8|1047.4|23419
1699615500000|2023-11-10 11:25:00|1047.8|1047.4|1048.6|1048.2|1048.6|1048.2|1047.8|1047.4|15249
1699615800000|2023-11-10 11:30:00|1048.4|1048.4|1047.8|1047.4|1048.6|1048.4|1047.6|1047.2|100413
1699616100000|2023-11-10 11:35:00|1047.6|1047.2|1047.6|1047.2|1047.8|1047.2|1046.8|1046.4|12273
1699616400000|2023-11-10 11:40:00|1047.4|1047|1047|1046.6|1047.6|1047.2|1046.4|1046|8051
1699616700000|2023-11-10 11:45:00|1046.8|1046.4|1047|1046.6|1047|1046.8|1046|1045.6|23467
1699617000000|2023-11-10 11:50:00|1047.4|1046.8|1047.2|1046.8|1047.8|1047.6|1047|1046.6|10628
1699617300000|2023-11-10 11:55:00|1047|1046.6|1047.8|1047.4|1048.6|1048|1047|1046.6|21034
1699617600000|2023-11-10 12:00:00|1048|1047.2|1047.8|1047.4|1048.2|1047.8|1047.2|1046.8|17513
1699617900000|2023-11-10 12:05:00|1048|1047.6|1048|1047.6|1048.2|1048|1047.8|1047.4|11871
1699618200000|2023-11-10 12:10:00|1047.8|1047.4|1048.6|1048.2|1048.6|1048.2|1047.6|1047.2|3850
1699618500000|2023-11-10 12:15:00|1048.8|1048.4|1049.8|1049.4|1049.8|1049.4|1048.4|1048|19583
1699618800000|2023-11-10 12:20:00|1049.6|1049|1049.2|1048.8|1049.8|1049.2|1049.2|1048.6|4051
1699619100000|2023-11-10 12:25:00|1049.4|1049|1049.6|1049.2|1049.8|1049.4|1048.8|1048.4|11187
1699619400000|2023-11-10 12:30:00|1049.4|1049.4|1050.4|1050|1051.2|1050.8|1049.4|1049|48301
1699619700000|2023-11-10 12:35:00|1050.6|1050.2|1051.4|1051|1051.4|1051|1050.4|1050.2|9516
1699620000000|2023-11-10 12:40:00|1051.2|1050.6|1052.2|1052|1052.8|1052.4|1050.6|1050.4|25934
1699620300000|2023-11-10 12:45:00|1052.4|1051.8|1051.2|1050.8|1052.6|1052.2|1051.2|1050.6|86426
1699620600000|2023-11-10 12:50:00|1051|1050.6|1050.2|1050|1051|1050.8|1050.2|1050|6566
1699620900000|2023-11-10 12:55:00|1050.6|1050.2|1050.6|1050.2|1051|1050.6|1050.2|1049.8|14560
1699621200000|2023-11-10 13:00:00|1050.8|1050.4|1050.4|1050.2|1050.8|1050.4|1050|1049.6|8488
1699621500000|2023-11-10 13:05:00|1050.6|1050.4|1051.2|1050.8|1051.2|1051|1050.4|1050.2|4195
1699621800000|2023-11-10 13:10:00|1051|1051|1051|1050.6|1051.4|1051|1050.8|1050.6|7580
1699622100000|2023-11-10 13:15:00|1051.2|1050.8|1051|1050.6|1051.2|1051|1050.2|1050|14299
1699622400000|2023-11-10 13:20:00|1051.2|1050.8|1050.2|1050|1051.2|1050.8|1050.2|1050|1355
1699622700000|2023-11-10 13:25:00|1050.4|1049.6|1050|1049.8|1050.4|1050|1049.8|1049.4|6905
1699623000000|2023-11-10 13:30:00|1050.2|1049.4|1049.4|1049|1050.2|1049.6|1049.2|1048.8|13392
1699623300000|2023-11-10 13:35:00|1049.2|1049.2|1051.6|1051.2|1051.8|1051.4|1049.2|1049.2|9260
1699623600000|2023-11-10 13:40:00|1051.4|1051|1051|1050.6|1051.6|1051|1050.6|1050.2|5826
1699623900000|2023-11-10 13:45:00|1050.8|1050.8|1050.6|1050.2|1051|1050.8|1050.4|1050.2|6623
1699624200000|2023-11-10 13:50:00|1051|1050.4|1052.2|1051.8|1052.4|1052|1051|1050.4|11857
1699624500000|2023-11-10 13:55:00|1052.4|1052|1051|1050.6|1052.6|1052.2|1051|1050.6|8238
1699624800000|2023-11-10 14:00:00|1050.8|1050.4|1051|1050.8|1051|1050.8|1050.4|1050|3536
1699625100000|2023-11-10 14:05:00|1050.8|1050.6|1051.2|1051|1051.2|1051|1050.8|1050.6|16496
1699625400000|2023-11-10 14:10:00|1051|1050.8|1050.8|1050.4|1051|1051|1050.2|1049.8|14584
1699625700000|2023-11-10 14:15:00|1050.6|1050|1050.6|1050.2|1050.8|1050.4|1049.6|1049.4|6112
1699626000000|2023-11-10 14:20:00|1050.4|1050.4|1050.4|1050.2|1051|1050.6|1050.2|1049.8|7121
1699626300000|2023-11-10 14:25:00|1050.6|1050.4|1051.2|1050.8|1051.2|1051|1050|1049.6|36261
1699626600000|2023-11-10 14:30:00|1051|1050.6|1049|1048.4|1052.2|1051.8|1049|1048.4|19847
1699626900000|2023-11-10 14:35:00|1048.8|1048.2|1049.4|1049|1049.8|1049.4|1048|1047.6|24518
1699627200000|2023-11-10 14:40:00|1049.2|1049.2|1050.6|1050.2|1050.6|1050.2|1048.8|1048.4|21643
1699627500000|2023-11-10 14:45:00|1050.8|1050.4|1050.8|1050.6|1051.8|1051.4|1050.6|1050.2|58779
1699627800000|2023-11-10 14:50:00|1051|1050.4|1050.4|1050|1051|1050.6|1049.4|1049.2|14034
1699628100000|2023-11-10 14:55:00|1050.2|1049.8|1049.4|1049|1050.4|1050|1048.8|1048.4|42179
1699628400000|2023-11-10 15:00:00|1049.2|1048|1047|1046.6|1049.6|1049.2|1046.8|1046.4|57321
1699628700000|2023-11-10 15:05:00|1047.2|1046.8|1047|1046.6|1048|1047.6|1046.8|1046.4|27633
1699629000000|2023-11-10 15:10:00|1046.8|1046.4|1047|1046.6|1048|1047.6|1046.6|1046.2|13981
1699629300000|2023-11-10 15:15:00|1047.2|1046.8|1047.2|1046.8|1047.4|1047.2|1046.4|1046.2|30026
1699629600000|2023-11-10 15:20:00|1047.4|1047|1045|1044.6|1047.8|1047.4|1045|1044.6|59860
1699629900000|2023-11-10 15:25:00|1044.8|1044.2|1044.6|1044.2|1045.4|1045|1043.8|1043.6|50309
1699630200000|2023-11-10 15:30:00|1044.8|1044.4|1044.4|1044|1045.4|1045|1044.2|1044|9869
1699630500000|2023-11-10 15:35:00|1044.2|1044.2|1043.6|1043.2|1044.8|1044.4|1043.4|1043.2|27986
1699630800000|2023-11-10 15:40:00|1043.4|1043|1045|1044.6|1045|1044.6|1043.4|1043|23082
1699631100000|2023-11-10 15:45:00|1044.8|1044.4|1045.4|1045|1046.2|1046|1044.4|1044|47335
1699631400000|2023-11-10 15:50:00|1045.8|1045.4|1046.2|1046|1046.6|1046.2|1045.6|1045.4|22242
1699631700000|2023-11-10 15:55:00|1046.6|1046.4|1046.8|1046.4|1047|1046.6|1046.2|1046|16248
1699632000000|2023-11-10 16:00:00|1046.6|1046.2|1048|1047.6|1048|1047.8|1046.4|1046.2|19348
1699632300000|2023-11-10 16:05:00|1048.4|1047.8|1048.4|1048|1049.2|1048.8|1048.2|1047.8|26536
1699632600000|2023-11-10 16:10:00|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1047.4|1047.2|16637
1699632900000|2023-11-10 16:15:00|1048.4|1048|1049|1048.8|1049.4|1049.2|1048.2|1047.8|65843
1699633200000|2023-11-10 16:20:00|1049.2|1049|1049.2|1048.8|1049.4|1049.2|1049|1048.8|59912
1699633500000|2023-11-10 16:25:00|1049|1048.4|1048.4|1048.2|1049|1048.8|1048|1047.6|77192
1699862400000|2023-11-13 08:00:00|1051.6|1050.4|1054.8|1054|1057.6|1056.6|1051.6|1050.4|95315
1699862700000|2023-11-13 08:05:00|1054.6|1054.2|1055.6|1055.4|1058.8|1058|1054.6|1054|61572
1699863000000|2023-11-13 08:10:00|1056.2|1055.6|1054.6|1054|1057|1056.4|1054.2|1053.6|46530
1699863300000|2023-11-13 08:15:00|1054.4|1053.8|1053.8|1053.2|1055.8|1055.4|1053.8|1053.2|62694
1699863600000|2023-11-13 08:20:00|1053.6|1053.4|1055|1054.4|1055.8|1055.4|1053.2|1052.6|71873
1699863900000|2023-11-13 08:25:00|1055.2|1054.6|1056.8|1056.4|1057|1056.6|1055|1054.6|63716
1699864200000|2023-11-13 08:30:00|1057|1056.2|1054.6|1054|1057|1056.6|1054.2|1053.8|42444
1699864500000|2023-11-13 08:35:00|1054.8|1054.2|1055|1054.6|1055|1054.6|1053.2|1052.8|22582
1699864800000|2023-11-13 08:40:00|1054.8|1054.4|1056.2|1055.8|1056.4|1056|1054.4|1054|51872
1699865100000|2023-11-13 08:45:00|1056|1055.6|1054.4|1054|1056.4|1056|1054.2|1054|35446
1699865400000|2023-11-13 08:50:00|1054.6|1053.8|1054.4|1054|1054.6|1054.2|1053.2|1052.8|34302
1699865700000|2023-11-13 08:55:00|1054.6|1054.2|1055.8|1055.4|1055.8|1055.6|1054|1053.8|37525
1699866000000|2023-11-13 09:00:00|1056|1055.6|1057|1056.6|1057.4|1057|1054.8|1054.6|49493
1699866300000|2023-11-13 09:05:00|1057.2|1056.8|1057.4|1057|1057.4|1057|1055.8|1055.4|37170
1699866600000|2023-11-13 09:10:00|1057.6|1057.4|1056.2|1055.8|1058|1057.8|1056|1055.6|61870
1699866900000|2023-11-13 09:15:00|1056.4|1056|1057|1056.6|1057.4|1057|1055.8|1055.4|59011
1699867200000|2023-11-13 09:20:00|1056.8|1056.8|1056.8|1056.6|1057.2|1057|1055.8|1055.6|14309
1699867500000|2023-11-13 09:25:00|1057|1056.4|1057|1056.6|1057.2|1056.8|1056.2|1056|5517
1699867800000|2023-11-13 09:30:00|1057.2|1056.8|1056|1055.6|1057.6|1057.2|1056|1055.6|30378
1699868100000|2023-11-13 09:35:00|1055.8|1055.4|1056.2|1055.8|1056.4|1056|1055.6|1055.2|11506
1699868400000|2023-11-13 09:40:00|1056|1055.6|1055.8|1055.4|1056.4|1056|1055.4|1055|8883
1699868700000|2023-11-13 09:45:00|1056|1055.6|1055.8|1055.6|1056.4|1055.8|1055.4|1055.2|18063
1699869000000|2023-11-13 09:50:00|1056|1055.4|1055.8|1055.4|1056.6|1056.2|1055.8|1055.4|5690
1699869300000|2023-11-13 09:55:00|1055.6|1055.2|1053.8|1053.4|1055.8|1055.4|1053.8|1053.4|14791
1699869600000|2023-11-13 10:00:00|1053.6|1053.2|1053.2|1052.8|1054|1053.6|1052.8|1052.4|38258
1699869900000|2023-11-13 10:05:00|1053.4|1053|1052|1051.8|1053.6|1053.2|1052|1051.6|45634
1699870200000|2023-11-13 10:10:00|1051.8|1051.6|1053.6|1053.2|1053.8|1053.4|1051.8|1051.4|26602
1699870500000|2023-11-13 10:15:00|1053.4|1053|1053|1052.6|1054.6|1054.4|1052.4|1052|20902
1699870800000|2023-11-13 10:20:00|1052.8|1052.8|1052|1051.6|1053.4|1053|1051.8|1051.6|24278
1699871100000|2023-11-13 10:25:00|1051.8|1051.8|1052.2|1051.8|1052.8|1052.4|1051.8|1051.4|24979
1699871400000|2023-11-13 10:30:00|1052|1051.6|1053|1052.6|1053.6|1053.2|1052|1051.6|11209
1699871700000|2023-11-13 10:35:00|1052.8|1052.4|1052.4|1052|1053|1052.6|1051.8|1051.4|14584
1699872000000|2023-11-13 10:40:00|1052.8|1051.8|1053.6|1053.2|1053.6|1053.4|1052.6|1051.8|23060
1699872300000|2023-11-13 10:45:00|1053.8|1053.4|1053.4|1053.2|1054.4|1054|1053.4|1053|17625
1699872600000|2023-11-13 10:50:00|1053.6|1053.4|1055|1054.6|1055|1054.6|1053.4|1053|16961
1699872900000|2023-11-13 10:55:00|1055.4|1054.8|1055.4|1055|1056|1055.6|1054.4|1054|17763
1699873200000|2023-11-13 11:00:00|1055.2|1055.2|1054.2|1053.8|1055.4|1055.2|1053.6|1053.2|12137
1699873500000|2023-11-13 11:05:00|1054.4|1054|1053.4|1053|1054.4|1054|1053.4|1053|11290
1699873800000|2023-11-13 11:10:00|1053.2|1053.2|1054|1053.8|1054.6|1054.2|1053.2|1053|13665
1699874100000|2023-11-13 11:15:00|1054.2|1053.6|1053|1052.8|1054.2|1053.8|1052.8|1052.4|8256
1699874400000|2023-11-13 11:20:00|1053.2|1053|1051.6|1051.2|1053.2|1053|1051|1050.6|21437
1699874700000|2023-11-13 11:25:00|1051.4|1051|1051.6|1051.2|1052|1051.6|1051.2|1051|5446
1699875000000|2023-11-13 11:30:00|1051.8|1051.4|1051.4|1051|1051.8|1051.6|1050.6|1050.4|12878
1699875300000|2023-11-13 11:35:00|1051.2|1051.2|1051.2|1050.8|1051.6|1051.2|1050.4|1050|19448
1699875600000|2023-11-13 11:40:00|1051.4|1051|1051.6|1051.2|1052.4|1052|1051.2|1050.8|19285
1699875900000|2023-11-13 11:45:00|1051.4|1051|1052.4|1052.2|1052.4|1052.2|1051.2|1051|27365
1699876200000|2023-11-13 11:50:00|1052.6|1052|1051.4|1051|1052.6|1052|1051.2|1051|8563
1699876500000|2023-11-13 11:55:00|1051.6|1051.2|1053.6|1053.2|1053.6|1053.4|1051.4|1051|30381
1699876800000|2023-11-13 12:00:00|1053.8|1053.6|1054.2|1053.8|1055|1054.8|1053.8|1053.6|17922
1699877100000|2023-11-13 12:05:00|1054|1053.6|1054.4|1054.2|1054.8|1054.4|1054|1053.6|4470
1699877400000|2023-11-13 12:10:00|1054.2|1054|1054.4|1054.2|1055|1054.6|1054|1053.6|4904
1699877700000|2023-11-13 12:15:00|1054.2|1054|1054.2|1054|1054.6|1054.2|1054|1053.6|15730
1699878000000|2023-11-13 12:20:00|1054.4|1054.2|1053.6|1053.2|1054.8|1054.4|1053.2|1053|6065
1699878300000|2023-11-13 12:25:00|1053.4|1053.4|1053.6|1053.2|1053.8|1053.4|1053|1052.6|1188
1699878600000|2023-11-13 12:30:00|1053.8|1053.4|1053.4|1053|1053.8|1053.6|1052.8|1052.6|6511
1699878900000|2023-11-13 12:35:00|1053.2|1052.8|1053.4|1053|1053.6|1053.2|1053|1052.6|3192
1699879200000|2023-11-13 12:40:00|1053.2|1053.2|1053.8|1053.6|1054|1053.8|1053|1052.6|3774
1699879500000|2023-11-13 12:45:00|1054|1053.8|1054|1053.6|1054.4|1054|1053.4|1053|17993
1699879800000|2023-11-13 12:50:00|1053.8|1053.4|1053.4|1053.2|1054|1053.6|1053.2|1053|4347
1699880100000|2023-11-13 12:55:00|1053.6|1053|1053.6|1053.2|1054|1053.6|1053|1052.8|2507
1699880400000|2023-11-13 13:00:00|1053.4|1053|1054.4|1054.2|1054.4|1054.2|1053.4|1053|3008
1699880700000|2023-11-13 13:05:00|1054.2|1054|1054.6|1054.2|1054.8|1054.6|1054|1053.6|10862
1699881000000|2023-11-13 13:10:00|1054.8|1054.4|1054.4|1054|1055|1054.6|1054|1053.8|17611
1699881300000|2023-11-13 13:15:00|1054.6|1054.2|1055.4|1055|1055.4|1055|1054.2|1054|6270
1699881600000|2023-11-13 13:20:00|1055.2|1054.8|1054.8|1054.4|1055.8|1055.4|1054.6|1054.4|13509
1699881900000|2023-11-13 13:25:00|1054.6|1054.6|1055|1054.8|1055.4|1055|1054.6|1054.4|8985
1699882200000|2023-11-13 13:30:00|1055.2|1054.6|1055.8|1055.4|1055.8|1055.4|1055.2|1054.6|11348
1699882500000|2023-11-13 13:35:00|1055.6|1055.2|1055.2|1055|1055.6|1055.2|1054.8|1054.4|7923
1699882800000|2023-11-13 13:40:00|1055.4|1055.2|1055.2|1054.8|1055.8|1055.4|1055|1054.8|9091
1699883100000|2023-11-13 13:45:00|1055|1054.6|1055.2|1055|1055.4|1055|1054.6|1054.2|16895
1699883400000|2023-11-13 13:50:00|1055|1054.8|1055.2|1054.8|1055.6|1055.2|1054.8|1054.6|4798
1699883700000|2023-11-13 13:55:00|1055.4|1055|1056.4|1056|1056.6|1056.2|1055.2|1054.8|26918
1699884000000|2023-11-13 14:00:00|1056.8|1056.2|1056.2|1055.8|1057.4|1057|1056|1055.8|23446
1699884300000|2023-11-13 14:05:00|1056.4|1056|1055.8|1055.4|1056.8|1056.4|1055.6|1055.4|20085
1699884600000|2023-11-13 14:10:00|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.2|1055|6486
1699884900000|2023-11-13 14:15:00|1055.8|1055.4|1055.2|1054.8|1055.8|1055.6|1055.2|1054.8|3677
1699885200000|2023-11-13 14:20:00|1055.4|1055|1055.6|1055.2|1055.8|1055.4|1054.8|1054.6|20416
1699885500000|2023-11-13 14:25:00|1055.4|1054.8|1055.6|1055.2|1056|1055.6|1054.8|1054.6|12370
1699885800000|2023-11-13 14:30:00|1055.8|1055.4|1053.6|1053.2|1056.8|1056.4|1053.4|1053|44552
1699886100000|2023-11-13 14:35:00|1053.4|1053|1054.6|1054.2|1054.6|1054.2|1053.2|1053|18047
1699886400000|2023-11-13 14:40:00|1054.8|1054.4|1055|1054.8|1056|1055.6|1054.8|1054.4|18150
1699886700000|2023-11-13 14:45:00|1055.2|1055|1055.8|1055.6|1055.8|1055.6|1054.8|1054.4|14616
1699887000000|2023-11-13 14:50:00|1056.2|1055.8|1055.6|1055.2|1056.4|1056|1055.6|1055.2|12455
1699887300000|2023-11-13 14:55:00|1055.4|1055|1056.2|1055.8|1056.6|1056.2|1055.4|1055|32357
1699887600000|2023-11-13 15:00:00|1056|1055.6|1056.4|1056|1056.4|1056.2|1055|1054.6|22336
1699887900000|2023-11-13 15:05:00|1056.2|1056.2|1055.8|1055.6|1056.4|1056.2|1055.6|1055.4|54499
1699888200000|2023-11-13 15:10:00|1055.6|1055.4|1055.6|1055.2|1056|1055.6|1054.8|1054.4|31935
1699888500000|2023-11-13 15:15:00|1055.4|1055.4|1055|1054.6|1055.4|1055.4|1054.4|1054|25810
1699888800000|2023-11-13 15:20:00|1054.8|1054.8|1054.6|1054.2|1055.2|1055|1054.6|1054.2|4009
1699889100000|2023-11-13 15:25:00|1054.8|1054.4|1055.4|1055.2|1056|1055.8|1054.6|1054.4|12742
1699889400000|2023-11-13 15:30:00|1055.2|1054.8|1055.8|1055.4|1055.8|1055.4|1055|1054.6|13087
1699889700000|2023-11-13 15:35:00|1056|1055.6|1055.6|1055.2|1056.2|1056|1055.2|1055|11118
1699890000000|2023-11-13 15:40:00|1055.8|1055.4|1056|1055.6|1056|1055.6|1055.2|1055|41559
1699890300000|2023-11-13 15:45:00|1056.2|1055.8|1056.6|1056.4|1057|1056.8|1056|1055.6|30545
1699890600000|2023-11-13 15:50:00|1056.8|1056.6|1058.2|1058|1058.4|1058|1056.6|1056.6|27114
1699890900000|2023-11-13 15:55:00|1058|1057.8|1059.4|1059|1059.4|1059|1058|1057.6|31689
1699891200000|2023-11-13 16:00:00|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1058.8|1058.6|36525
1699891500000|2023-11-13 16:05:00|1059|1058.6|1058.8|1058.4|1059.6|1059.2|1058.4|1058|46043
1699891800000|2023-11-13 16:10:00|1058.6|1058.6|1059.6|1059.2|1059.8|1059.4|1058.4|1058|78236
1699892100000|2023-11-13 16:15:00|1059.4|1059|1059.2|1058.8|1059.6|1059.4|1058.4|1058.2|27119
1699892400000|2023-11-13 16:20:00|1059|1058.6|1060.2|1059.8|1060.6|1060.2|1058.8|1058.6|112329
1699892700000|2023-11-13 16:25:00|1060|1060|1061.4|1061|1061.6|1061.4|1060|1060|123639
1699948800000|2023-11-14 08:00:00|1060.2|1059.2|1060.4|1060|1062|1061.6|1059.6|1059|33421
1699949100000|2023-11-14 08:05:00|1060.8|1060.2|1061.2|1060.6|1062.2|1061.6|1060.6|1060.2|58135
1699949400000|2023-11-14 08:10:00|1061.4|1060.8|1058.6|1058.2|1061.4|1061|1058.6|1058.2|20759
1699949700000|2023-11-14 08:15:00|1059|1058.4|1058|1057.4|1060.6|1060.2|1056.8|1056.4|43685
1699950000000|2023-11-14 08:20:00|1057.8|1057.2|1057.8|1057.4|1058.6|1058.2|1056.8|1056.4|18073
1699950300000|2023-11-14 08:25:00|1058.4|1057.8|1060.4|1059.8|1060.4|1060.2|1057.4|1056.8|18267
1699950600000|2023-11-14 08:30:00|1060.2|1059.4|1060.8|1060.4|1062|1061.4|1059.8|1059.4|19409
1699950900000|2023-11-14 08:35:00|1061.2|1061|1062.6|1062.2|1063.2|1062.6|1060|1059.6|29687
1699951200000|2023-11-14 08:40:00|1062.4|1062|1063.6|1063.2|1064|1063.6|1061.8|1061.4|30207
1699951500000|2023-11-14 08:45:00|1064|1063.4|1063.8|1063.4|1064.4|1064|1062.4|1062.2|38512
1699951800000|2023-11-14 08:50:00|1064|1063.8|1065.4|1065|1065.4|1065|1064|1063.8|25965
1699952100000|2023-11-14 08:55:00|1065.6|1065.2|1069.6|1069.2|1071|1070.4|1065.6|1065.2|87863
1699952400000|2023-11-14 09:00:00|1069|1068.8|1068.8|1068.4|1069.6|1069.2|1068.4|1068|29420
1699952700000|2023-11-14 09:05:00|1069.2|1068.6|1071.6|1071.4|1071.8|1071.4|1069.2|1068.4|47670
1699953000000|2023-11-14 09:10:00|1071.8|1071.6|1074.4|1074|1075.8|1075.4|1071.8|1071.4|156840
1699953300000|2023-11-14 09:15:00|1075|1074.2|1076.8|1076.4|1077|1076.4|1074.6|1074.2|143893
1699953600000|2023-11-14 09:20:00|1077.2|1076.8|1076.2|1075.8|1077.6|1077.2|1076|1075.6|62983
1699953900000|2023-11-14 09:25:00|1076|1075.6|1075|1074.6|1076.2|1075.8|1073.4|1073.2|60454
1699954200000|2023-11-14 09:30:00|1074.8|1074.2|1073|1072.8|1074.8|1074.2|1071.8|1071.4|22584
1699954500000|2023-11-14 09:35:00|1073.4|1073|1070.4|1070.2|1073.8|1073.4|1070.2|1070|45945
1699954800000|2023-11-14 09:40:00|1070.2|1070|1069|1068.6|1070.4|1070|1068.8|1068.4|23802
1699955100000|2023-11-14 09:45:00|1068.8|1068.2|1068|1067.8|1070|1069.8|1068|1067.8|18132
1699955400000|2023-11-14 09:50:00|1068.2|1068|1067.2|1066.8|1068.2|1068|1066.8|1066.4|63862
1699955700000|2023-11-14 09:55:00|1067|1066.6|1068|1067.8|1068.2|1067.8|1066.8|1066.4|14125
1699956000000|2023-11-14 10:00:00|1068.2|1068|1065.8|1065.4|1068.4|1068|1065.6|1065|8185
1699956300000|2023-11-14 10:05:00|1066|1065.6|1065.6|1065.4|1066.2|1065.8|1064.8|1064.2|27325
1699956600000|2023-11-14 10:10:00|1066|1065.2|1067.4|1067.2|1068.2|1067.8|1066|1065.2|16084
1699956900000|2023-11-14 10:15:00|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1066.2|1065.8|13209
1699957200000|2023-11-14 10:20:00|1067.4|1067.6|1068.6|1068.2|1069.6|1069.2|1067|1066.8|15439
1699957500000|2023-11-14 10:25:00|1069|1068.4|1068.6|1068.4|1070|1069.6|1068.6|1068.2|7933
1699957800000|2023-11-14 10:30:00|1068.2|1067.8|1067|1066.6|1068.4|1068|1067|1066.6|10720
1699958100000|2023-11-14 10:35:00|1066.8|1066.8|1066.4|1066.2|1067.8|1067.4|1066.4|1066.2|7912
1699958400000|2023-11-14 10:40:00|1066.2|1066|1063.8|1063.4|1066.2|1066|1063.6|1063.2|39178
1699958700000|2023-11-14 10:45:00|1063.6|1063.2|1063.4|1063.2|1063.6|1063.4|1062.8|1062.4|11281
1699959000000|2023-11-14 10:50:00|1063.2|1063|1063.2|1063|1063.4|1063|1062.4|1062.2|27656
1699959300000|2023-11-14 10:55:00|1063.6|1062.8|1063.2|1063|1064.2|1063.8|1063.2|1062.8|8829
1699959600000|2023-11-14 11:00:00|1063.4|1063.2|1062.4|1062|1064.2|1063.8|1062.4|1062|13493
1699959900000|2023-11-14 11:05:00|1062.6|1062.2|1061.6|1061.2|1063|1062.6|1061.4|1061|17595
1699960200000|2023-11-14 11:10:00|1061.4|1061|1062.2|1061.8|1062.4|1062|1061|1060.8|4190
1699960500000|2023-11-14 11:15:00|1062.4|1062|1062.4|1062|1062.8|1062.6|1062|1061.6|11746
1699960800000|2023-11-14 11:20:00|1061.8|1062.2|1062|1061.6|1062|1062.2|1060.6|1060.4|25423
1699961100000|2023-11-14 11:25:00|1061.8|1061.2|1061.8|1061.4|1063|1062.6|1061.6|1061.2|14715
1699961400000|2023-11-14 11:30:00|1062|1061.6|1062|1061.8|1062.4|1062.2|1060.8|1060.4|9990
1699961700000|2023-11-14 11:35:00|1062.4|1062|1062.2|1062|1062.8|1062.4|1062.2|1061.8|9621
1699962000000|2023-11-14 11:40:00|1062|1061.8|1062.8|1062.4|1063|1062.6|1061.8|1061.4|12958
1699962300000|2023-11-14 11:45:00|1062.6|1062.6|1062.6|1062.4|1063|1062.6|1062.2|1062|1411
1699962600000|2023-11-14 11:50:00|1062.8|1062|1063|1062.6|1063.4|1063|1062.2|1061.8|7884
1699962900000|2023-11-14 11:55:00|1063.4|1062.8|1063.2|1062.8|1063.6|1063.2|1063|1062.8|8402
1699963200000|2023-11-14 12:00:00|1063.4|1063|1064.4|1064.2|1064.4|1064.2|1062.8|1062.6|7054
1699963500000|2023-11-14 12:05:00|1064.8|1064.4|1063.8|1063.4|1064.8|1064.6|1063.6|1063.2|8232
1699963800000|2023-11-14 12:10:00|1063.6|1063.2|1063.4|1063|1064.2|1063.8|1063.4|1063|3043
1699964100000|2023-11-14 12:15:00|1063.2|1062.8|1062|1061.6|1063.4|1063|1061.8|1061.4|3524
1699964400000|2023-11-14 12:20:00|1061.8|1061.8|1061.6|1061.2|1062.4|1062.2|1061.4|1061.2|18917
1699964700000|2023-11-14 12:25:00|1061.4|1061|1060.8|1060.6|1061.6|1061.2|1060.4|1060.2|13518
1699965000000|2023-11-14 12:30:00|1061.2|1060.8|1061.2|1060.8|1061.6|1061.4|1060.8|1060.6|12733
1699965300000|2023-11-14 12:35:00|1061|1061|1060.6|1060.4|1061.2|1061|1060.4|1060.2|7957
1699965600000|2023-11-14 12:40:00|1060.8|1060.2|1060.2|1059.8|1060.8|1060.4|1059.6|1059.4|18546
1699965900000|2023-11-14 12:45:00|1060|1059.6|1059.6|1059.2|1060.6|1060.2|1059.6|1059.2|7909
1699966200000|2023-11-14 12:50:00|1059.2|1059|1059.6|1059.4|1059.8|1059.6|1059|1058.6|16398
1699966500000|2023-11-14 12:55:00|1059.8|1059.6|1060|1059.6|1060.2|1060|1059.6|1059.2|6222
1699966800000|2023-11-14 13:00:00|1060.2|1059.8|1059.6|1059.4|1061.4|1061|1059.2|1059|15390
1699967100000|2023-11-14 13:05:00|1059.4|1059.2|1060|1059.8|1060.2|1060|1058.4|1058.2|33528
1699967400000|2023-11-14 13:10:00|1060.2|1059.4|1060.4|1060|1060.6|1060.4|1059.6|1059.2|23521
1699967700000|2023-11-14 13:15:00|1060.6|1060.2|1060.6|1060.2|1061|1060.8|1060.2|1059.8|18968
1699968000000|2023-11-14 13:20:00|1060.2|1060|1061.6|1061.2|1062.2|1061.8|1060|1059.6|9540
1699968300000|2023-11-14 13:25:00|1062|1061.6|1061.2|1060.4|1062|1061.6|1060.2|1059.8|23329
1699968600000|2023-11-14 13:30:00|1062|1060.6|1065.6|1065.2|1069.8|1069.4|1062|1060.6|199578
1699968900000|2023-11-14 13:35:00|1065.4|1065.4|1064|1063.6|1067.4|1067|1063.2|1063|32293
1699969200000|2023-11-14 13:40:00|1064.4|1064|1063.6|1063.2|1064.6|1064.4|1062.2|1062|28097
1699969500000|2023-11-14 13:45:00|1063.8|1063|1062.2|1061.8|1063.8|1063.4|1059.6|1059.2|37087
1699969800000|2023-11-14 13:50:00|1062|1061.6|1063|1062.8|1065|1064.6|1061.2|1060.8|29731
1699970100000|2023-11-14 13:55:00|1062.8|1062.4|1060.4|1060|1064|1063.6|1060|1059.6|24230
1699970400000|2023-11-14 14:00:00|1060.6|1060.2|1056.6|1056.2|1061.2|1060.8|1054.8|1054.4|122614
1699970700000|2023-11-14 14:05:00|1056.8|1056.4|1056.4|1056|1057.4|1057|1052.6|1052.2|64371
1699971000000|2023-11-14 14:10:00|1056.8|1056.4|1058|1057.8|1058.4|1058.2|1055|1054.8|82335
1699971300000|2023-11-14 14:15:00|1058.2|1057.6|1058.2|1057.8|1059|1058.6|1057.6|1057.4|24603
1699971600000|2023-11-14 14:20:00|1058.4|1058|1058.2|1057.8|1059|1058.6|1056.8|1056.4|19507
1699971900000|2023-11-14 14:25:00|1058|1057.6|1058.8|1058.4|1059.8|1059.4|1057.8|1057.4|42379
1699972200000|2023-11-14 14:30:00|1059|1058.6|1062.6|1062.2|1063.2|1062.8|1059|1058.6|59407
1699972500000|2023-11-14 14:35:00|1063|1062.6|1066|1065.4|1066|1065.6|1062.6|1062.2|84179
1699972800000|2023-11-14 14:40:00|1065.8|1065|1065|1064.6|1066.4|1066|1064.8|1064.4|32334
1699973100000|2023-11-14 14:45:00|1065.2|1064.8|1066|1065.6|1066.8|1066.4|1065.2|1064.6|52321
1699973400000|2023-11-14 14:50:00|1065.8|1065.4|1067.6|1067.2|1068.6|1068.4|1065.6|1065.4|37851
1699973700000|2023-11-14 14:55:00|1067.4|1067|1068|1067.6|1068.2|1067.8|1067.2|1066.8|44474
1699974000000|2023-11-14 15:00:00|1068.2|1067.8|1070.4|1070|1070.8|1070.4|1067.6|1067.2|87952
1699974300000|2023-11-14 15:05:00|1070.2|1069.8|1071.8|1071.4|1071.8|1071.6|1070|1069.8|43999
1699974600000|2023-11-14 15:10:00|1072|1071.6|1073|1072.6|1073.4|1073|1071.6|1071.2|54539
1699974900000|2023-11-14 15:15:00|1072.8|1072.8|1073.8|1073.4|1074.4|1074|1072.6|1072.2|102444
1699975200000|2023-11-14 15:20:00|1073.6|1073.6|1074.2|1074|1075.4|1075.2|1073.6|1073.4|35631
1699975500000|2023-11-14 15:25:00|1074|1073.8|1074.8|1074.6|1075.8|1075.4|1074|1073.8|71037
1699975800000|2023-11-14 15:30:00|1074.6|1074.4|1073.6|1073.2|1075|1074.8|1072.4|1072.2|77034
1699976100000|2023-11-14 15:35:00|1073.4|1073|1074|1073.6|1074.6|1074.4|1073|1072.8|29924
1699976400000|2023-11-14 15:40:00|1073.8|1073.4|1072|1071.6|1074|1073.6|1071.8|1071.6|60977
1699976700000|2023-11-14 15:45:00|1072.4|1071.8|1073.2|1073|1073.6|1073.4|1072.4|1071.6|41616
1699977000000|2023-11-14 15:50:00|1073|1072.8|1071.2|1070.8|1073|1072.8|1070.4|1070.2|32270
1699977300000|2023-11-14 15:55:00|1071.4|1071|1071.2|1070.8|1071.4|1071|1069.8|1069.6|42107
1699977600000|2023-11-14 16:00:00|1070.8|1071|1070.6|1070.4|1071.2|1071|1070|1069.8|42702
1699977900000|2023-11-14 16:05:00|1070.8|1070.6|1071.4|1071|1071.6|1071.2|1070.4|1070|37297
1699978200000|2023-11-14 16:10:00|1071.2|1070.8|1071.8|1071.4|1072|1071.6|1071|1070.6|36296
1699978500000|2023-11-14 16:15:00|1071.6|1071.6|1072|1071.6|1072.2|1072|1071.6|1071.2|24553
1699978800000|2023-11-14 16:20:00|1071.8|1071.4|1071|1070.6|1072|1071.4|1071|1070.6|85320
1699979100000|2023-11-14 16:25:00|1070.8|1070.8|1071.8|1071.6|1072|1071.6|1070.8|1070.6|103384
1700035200000|2023-11-15 08:00:00|1068.6|1066.8|1072.4|1072|1072.4|1072|1067.6|1066.6|18227
1700035500000|2023-11-15 08:05:00|1073|1072.2|1069.6|1069|1073|1072.4|1068.4|1068|37086
1700035800000|2023-11-15 08:10:00|1069.4|1068.8|1072.4|1071.8|1072.6|1072.2|1069.4|1068.8|27462
1700036100000|2023-11-15 08:15:00|1072.2|1072|1073.6|1073|1074.4|1073.8|1072.2|1071.8|28228
1700036400000|2023-11-15 08:20:00|1073.4|1072.8|1069.6|1069.2|1073.8|1073.2|1069.6|1069.2|27347
1700036700000|2023-11-15 08:25:00|1069.8|1069.4|1069.4|1069.2|1070.8|1070.2|1067.4|1067|53594
1700037000000|2023-11-15 08:30:00|1069.6|1069.4|1069.2|1068.8|1069.8|1069.4|1068|1067.8|30488
1700037300000|2023-11-15 08:35:00|1069|1068.4|1068.8|1068.4|1070|1069.4|1068.4|1068.2|20905
1700037600000|2023-11-15 08:40:00|1068.6|1068.2|1069.4|1068.8|1069.4|1069|1068.4|1068|11360
1700037900000|2023-11-15 08:45:00|1069.2|1069|1069|1068.8|1069.4|1069|1068.6|1068.2|15845
1700038200000|2023-11-15 08:50:00|1069.2|1069|1068.4|1068|1070.2|1069.8|1068.2|1067.8|60572
1700038500000|2023-11-15 08:55:00|1068.2|1067.8|1069|1068.6|1069.6|1069.2|1067.6|1067.2|26864
1700038800000|2023-11-15 09:00:00|1069.2|1068.8|1067.2|1066.8|1069.4|1069|1066.8|1066.6|21872
1700039100000|2023-11-15 09:05:00|1067.6|1067.2|1066.8|1066.4|1067.8|1067.2|1066.8|1066.2|14510
1700039400000|2023-11-15 09:10:00|1067|1066.8|1066|1065.6|1068.6|1068.2|1065.8|1065.6|118816
1700039700000|2023-11-15 09:15:00|1066.2|1065.8|1066.6|1066.2|1067|1066.6|1066|1065.6|32582
1700040000000|2023-11-15 09:20:00|1066.8|1066.4|1069.6|1069.2|1069.8|1069.4|1066.8|1066.2|23999
1700040300000|2023-11-15 09:25:00|1069.4|1069|1071.2|1070.6|1071.2|1070.8|1068.8|1068.4|20790
1700040600000|2023-11-15 09:30:00|1071.6|1070.8|1072|1071.6|1072|1071.6|1070.6|1070.2|36181
1700040900000|2023-11-15 09:35:00|1071.8|1071.4|1074.8|1074.2|1074.8|1074.4|1071.6|1071.2|47907
1700041200000|2023-11-15 09:40:00|1074.6|1074.4|1074.2|1073.6|1075.6|1075|1073.4|1073.2|34967
1700041500000|2023-11-15 09:45:00|1074.4|1073.8|1075.2|1074.8|1076|1075.4|1074.2|1073.8|14340
1700041800000|2023-11-15 09:50:00|1075|1074.6|1075.2|1074.8|1075.8|1075.4|1074.2|1074|22453
1700042100000|2023-11-15 09:55:00|1075|1074.6|1076.2|1075.8|1076.8|1076.4|1075|1074.6|41532
1700042400000|2023-11-15 10:00:00|1076|1075.6|1075.4|1075|1076.2|1075.8|1075|1074.6|16379
1700042700000|2023-11-15 10:05:00|1075.2|1074.8|1076.6|1076.2|1076.6|1076.2|1074.8|1074.4|31920
1700043000000|2023-11-15 10:10:00|1076.8|1076.4|1075|1074.6|1077|1076.6|1075|1074.6|17340
1700043300000|2023-11-15 10:15:00|1075.2|1074.8|1075.6|1075.2|1076|1075.6|1074.4|1074|4866
1700043600000|2023-11-15 10:20:00|1075.4|1075|1075.8|1075.4|1075.8|1075.4|1075.4|1075|2300
1700043900000|2023-11-15 10:25:00|1076|1075.6|1074.8|1074.6|1076.6|1076.2|1074.4|1074|11640
1700044200000|2023-11-15 10:30:00|1075|1074.4|1075|1074.6|1075.6|1075.2|1074.4|1074.2|4294
1700044500000|2023-11-15 10:35:00|1075.4|1074.8|1075.8|1075.4|1076|1075.8|1075|1074.6|22520
1700044800000|2023-11-15 10:40:00|1075.6|1075.2|1077|1076.6|1077|1076.6|1074.8|1074.6|10991
1700045100000|2023-11-15 10:45:00|1076.8|1076.4|1077.8|1077.4|1078.6|1078.2|1076.6|1076.4|54359
1700045400000|2023-11-15 10:50:00|1077.6|1077.6|1078.4|1078|1078.4|1078|1077.4|1077.2|19789
1700045700000|2023-11-15 10:55:00|1078.6|1078.2|1077|1076.6|1078.6|1078.4|1076.8|1076.4|11075
1700046000000|2023-11-15 11:00:00|1077.4|1077|1078|1077.6|1078.4|1078|1076.6|1076.4|27656
1700046300000|2023-11-15 11:05:00|1077.8|1077.4|1079.8|1079.4|1079.8|1079.4|1077.6|1077.2|16453
1700046600000|2023-11-15 11:10:00|1079.6|1079.6|1079.8|1079.4|1080.6|1080.2|1079.4|1079.2|55542
1700046900000|2023-11-15 11:15:00|1080.4|1080|1082|1081.6|1082|1081.6|1080.2|1079.8|47760
1700047200000|2023-11-15 11:20:00|1081.8|1081.4|1081.8|1081.6|1082.2|1082|1081.6|1081.4|16619
1700047500000|2023-11-15 11:25:00|1082|1081.4|1080|1079.6|1082|1081.4|1079.8|1079.6|56316
1700047800000|2023-11-15 11:30:00|1079.6|1079.2|1080.8|1080.6|1081.2|1080.6|1079.4|1079|21352
1700048100000|2023-11-15 11:35:00|1081.2|1080.8|1079.8|1079.4|1081.2|1081|1079.2|1079|12021
1700048400000|2023-11-15 11:40:00|1080|1079.6|1081|1080.6|1081|1080.6|1079.6|1079.4|16604
1700048700000|2023-11-15 11:45:00|1081.2|1080.8|1081.6|1081.2|1081.6|1081.2|1080.8|1080.6|8846
1700049000000|2023-11-15 11:50:00|1082|1081.6|1082|1081.6|1082|1081.8|1081.2|1081|21357
1700049300000|2023-11-15 11:55:00|1082.4|1082|1083.8|1083.4|1084|1083.6|1081.8|1081.4|32626
1700049600000|2023-11-15 12:00:00|1083.4|1083.2|1084.4|1084|1084.8|1084.4|1083.4|1083.2|40718
1700049900000|2023-11-15 12:05:00|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1083.4|1083.2|24242
1700050200000|2023-11-15 12:10:00|1084.6|1084.2|1086.6|1086.4|1087|1086.6|1084.6|1084.2|54453
1700050500000|2023-11-15 12:15:00|1086.8|1086.6|1088.6|1088.2|1088.6|1088.4|1086.6|1086.4|123941
1700050800000|2023-11-15 12:20:00|1088.4|1088|1088.8|1088.4|1089|1088.8|1088|1087.4|81135
1700051100000|2023-11-15 12:25:00|1089|1088.6|1090|1089.6|1090|1089.6|1088.6|1088.2|81475
1700051400000|2023-11-15 12:30:00|1089.8|1089.8|1089.6|1089.2|1091|1090.8|1089.4|1089.2|145068
1700051700000|2023-11-15 12:35:00|1089.8|1089.4|1089.2|1088.8|1090.2|1089.8|1088.6|1088.2|46855
1700052000000|2023-11-15 12:40:00|1089.4|1089|1090.8|1090.4|1090.8|1090.4|1089.4|1089|37265
1700052300000|2023-11-15 12:45:00|1090.6|1090.2|1089.8|1089.6|1091.2|1091|1089.4|1089|49380
1700052600000|2023-11-15 12:50:00|1090|1089.8|1089.4|1089|1090.4|1090|1088.2|1088|92406
1700052900000|2023-11-15 12:55:00|1089.6|1089.2|1088.4|1088|1090|1089.6|1088|1087.6|45696
1700053200000|2023-11-15 13:00:00|1088.6|1088.2|1091|1090.6|1091|1090.8|1088.4|1088|68264
1700053500000|2023-11-15 13:05:00|1090.8|1090.4|1091|1090.8|1092|1091.8|1090.2|1089.8|75550
1700053800000|2023-11-15 13:10:00|1091.2|1091|1090.8|1090.6|1091.6|1091.2|1090|1089.8|40273
1700054100000|2023-11-15 13:15:00|1091|1090.8|1092.4|1092|1092.8|1092.4|1090.2|1090|131076
1700054400000|2023-11-15 13:20:00|1092.2|1092.2|1092|1091.6|1093.4|1093|1091.8|1091.6|52252
1700054700000|2023-11-15 13:25:00|1091.8|1091.2|1092.6|1092.2|1092.6|1092.4|1091.6|1091.2|41313
1700055000000|2023-11-15 13:30:00|1093.2|1092.6|1091.6|1091.2|1093.8|1093.6|1090.8|1090.4|59623
1700055300000|2023-11-15 13:35:00|1091.8|1091.4|1091.2|1091|1091.8|1091.4|1090.6|1090.4|23239
1700055600000|2023-11-15 13:40:00|1091.4|1091.2|1088.8|1088.6|1091.8|1091.4|1088.2|1088|25890
1700055900000|2023-11-15 13:45:00|1089|1088.4|1089.4|1089.2|1089.8|1089.4|1088|1087.6|43275
1700056200000|2023-11-15 13:50:00|1089.6|1089|1090.8|1090.4|1091|1090.6|1089|1088.8|20582
1700056500000|2023-11-15 13:55:00|1090.6|1090.6|1091|1090.8|1091.2|1090.8|1090|1089.8|17764
1700056800000|2023-11-15 14:00:00|1090.8|1090.6|1091.4|1091|1092|1091.6|1090.4|1090|19423
1700057100000|2023-11-15 14:05:00|1091.2|1090.8|1091|1090.8|1091.6|1091.4|1090.4|1090.2|17596
1700057400000|2023-11-15 14:10:00|1090.8|1090.6|1089|1088.8|1090.8|1090.8|1088.6|1088.4|25911
1700057700000|2023-11-15 14:15:00|1089.2|1089|1089.6|1089.2|1089.6|1089.2|1089|1088.6|6449
1700058000000|2023-11-15 14:20:00|1089.4|1089|1088.4|1088.2|1089.6|1089.2|1088.2|1087.8|14235
1700058300000|2023-11-15 14:25:00|1088.6|1088.4|1089|1088.8|1090.6|1090.2|1088.4|1088.4|11572
1700058600000|2023-11-15 14:30:00|1089.2|1089.2|1091.8|1091.4|1092|1091.6|1089.2|1088.8|30815
1700058900000|2023-11-15 14:35:00|1091.6|1091.2|1092.2|1091.8|1092.4|1092.2|1090.4|1090.2|20415
1700059200000|2023-11-15 14:40:00|1092|1091.6|1091.8|1091.4|1092.6|1092.4|1090.8|1090.4|24691
1700059500000|2023-11-15 14:45:00|1091.6|1091.2|1092.4|1092|1092.6|1092.4|1091.6|1091.2|12530
1700059800000|2023-11-15 14:50:00|1092.2|1092.2|1092.4|1092|1092.4|1092.2|1090.4|1090.2|11208
1700060100000|2023-11-15 14:55:00|1092.2|1091.8|1090.6|1090.2|1092.2|1091.8|1090.4|1090.2|5036
1700060400000|2023-11-15 15:00:00|1090.8|1090.4|1092.4|1092.2|1092.6|1092.2|1090.8|1090.4|10851
1700060700000|2023-11-15 15:05:00|1092.6|1092.6|1093.4|1093|1094|1093.6|1092.4|1092|30534
1700061000000|2023-11-15 15:10:00|1093.2|1092.6|1093.2|1093|1093.8|1093.2|1092.8|1092.4|19053
1700061300000|2023-11-15 15:15:00|1093.4|1093.2|1092.6|1092.2|1093.4|1093.2|1092.2|1091.8|34437
1700061600000|2023-11-15 15:20:00|1092.2|1091.8|1094|1093.6|1094|1093.6|1092.2|1091.8|16939
1700061900000|2023-11-15 15:25:00|1093.8|1093.8|1093.4|1093|1094.4|1094.2|1093.2|1093|23378
1700062200000|2023-11-15 15:30:00|1093.6|1093.2|1093.4|1093|1093.8|1093.4|1092.4|1092|90752
1700062500000|2023-11-15 15:35:00|1093.6|1093.2|1093.8|1093.4|1094|1093.6|1093.4|1093|13419
1700062800000|2023-11-15 15:40:00|1093.6|1093.6|1092|1091.6|1093.8|1093.6|1091.6|1091.2|30234
1700063100000|2023-11-15 15:45:00|1091.8|1091.4|1093.6|1093.2|1093.6|1093.4|1091.8|1091.4|12973
1700063400000|2023-11-15 15:50:00|1093.8|1093.4|1093.4|1093|1093.8|1093.6|1093.2|1092.8|17682
1700063700000|2023-11-15 15:55:00|1093.2|1093.2|1091.6|1091.4|1093.4|1093.2|1091.6|1091.4|14959
1700064000000|2023-11-15 16:00:00|1091.4|1091|1092.2|1091.8|1093|1092.6|1091.4|1091|35391
1700064300000|2023-11-15 16:05:00|1092|1092|1091.6|1091.4|1092.2|1092|1090.4|1090.2|57648
1700064600000|2023-11-15 16:10:00|1091.8|1091.6|1091.2|1090.8|1092|1091.8|1090.8|1090.6|25236
1700064900000|2023-11-15 16:15:00|1091.4|1091|1090.2|1090|1091.4|1091|1090.2|1090|21359
1700065200000|2023-11-15 16:20:00|1090.4|1090.2|1091.2|1091|1091.4|1091|1090.4|1090|48525
1700065500000|2023-11-15 16:25:00|1091|1090.8|1091.8|1091.4|1091.8|1091.6|1090.2|1090|50042
1700121600000|2023-11-16 08:00:00|1089.8|1088.4|1093.8|1093.6|1095.6|1095|1089.8|1088.4|67601
1700121900000|2023-11-16 08:05:00|1094.2|1093.8|1092.2|1091.6|1095.4|1095|1092|1091.2|17916
1700122200000|2023-11-16 08:10:00|1092|1091|1095.2|1094.6|1095.6|1095|1091.6|1091|25682
1700122500000|2023-11-16 08:15:00|1095|1094.2|1095|1094.4|1095.4|1095|1094.4|1094|9698
1700122800000|2023-11-16 08:20:00|1094.8|1094.6|1093.8|1093.4|1095.2|1094.6|1093.4|1093|32717
1700123100000|2023-11-16 08:25:00|1093.6|1093.6|1092.8|1092.4|1094|1093.6|1092.6|1092.4|15836
1700123400000|2023-11-16 08:30:00|1092.6|1092|1095.2|1094.8|1095.6|1095.2|1092|1091.6|45138
1700123700000|2023-11-16 08:35:00|1094.8|1094.6|1094|1093.4|1095|1094.6|1093|1092.6|12726
1700124000000|2023-11-16 08:40:00|1093.8|1093.2|1093.4|1092.8|1094|1093.6|1093|1092.6|7152
1700124300000|2023-11-16 08:45:00|1093.2|1092.6|1094|1093.8|1095|1094.6|1093|1092.6|11043
1700124600000|2023-11-16 08:50:00|1094.2|1093.6|1092|1091.6|1094.2|1093.8|1091.6|1091.2|28532
1700124900000|2023-11-16 08:55:00|1091.8|1091.4|1092.2|1091.8|1092.2|1091.8|1091|1090.6|41807
1700125200000|2023-11-16 09:00:00|1091.8|1091.2|1090.6|1090.2|1092|1091.8|1089.8|1089.6|49505
1700125500000|2023-11-16 09:05:00|1090.4|1090|1089.8|1089.2|1090.4|1090|1088.2|1088|11221
1700125800000|2023-11-16 09:10:00|1089.6|1089.4|1091.2|1090.8|1091.6|1091.2|1089.4|1089.2|10005
1700126100000|2023-11-16 09:15:00|1091.4|1091|1090.6|1090.2|1091.6|1091.2|1090.6|1090.2|3688
1700126400000|2023-11-16 09:20:00|1090.8|1090.4|1089|1088.6|1091.4|1091|1088.8|1088.6|27082
1700126700000|2023-11-16 09:25:00|1088.6|1088.8|1088.4|1088|1088.8|1088.8|1088|1087.6|9678
1700127000000|2023-11-16 09:30:00|1088.2|1087.8|1086.8|1086.4|1088.4|1087.8|1085.8|1085.2|26210
1700127300000|2023-11-16 09:35:00|1087|1086.6|1083.8|1083.2|1087.2|1086.8|1083.6|1083.2|33976
1700127600000|2023-11-16 09:40:00|1084|1083.4|1083.2|1082.6|1084.2|1083.8|1082.6|1082.2|23645
1700127900000|2023-11-16 09:45:00|1083|1082.8|1084.4|1084|1084.8|1084.2|1083|1082.6|18054
1700128200000|2023-11-16 09:50:00|1084.2|1083.8|1085.6|1085.2|1085.8|1085.4|1084.2|1083.8|21446
1700128500000|2023-11-16 09:55:00|1085.4|1085|1086|1085.6|1086|1085.6|1084.8|1084.6|32501
1700128800000|2023-11-16 10:00:00|1085.8|1085.4|1087.4|1087|1087.4|1087|1085.4|1085|17613
1700129100000|2023-11-16 10:05:00|1087|1086.8|1086.4|1086.2|1087.6|1087.2|1086.4|1086|12360
1700129400000|2023-11-16 10:10:00|1086.6|1086|1085.8|1085.4|1087.4|1087|1085.6|1085.2|12132
1700129700000|2023-11-16 10:15:00|1086|1085.6|1082.6|1082.4|1086.4|1086|1082.6|1082.2|18441
1700130000000|2023-11-16 10:20:00|1083|1082.2|1084.4|1084|1085|1084.4|1082.6|1082.2|12068
1700130300000|2023-11-16 10:25:00|1084.6|1083.8|1085|1084.6|1085.2|1085|1084.2|1083.8|10218
1700130600000|2023-11-16 10:30:00|1085.2|1084.8|1085|1084.8|1085.8|1085.4|1084.6|1084.2|16785
1700130900000|2023-11-16 10:35:00|1085.2|1085|1084.6|1084.4|1085.8|1085.4|1084.6|1084.2|12630
1700131200000|2023-11-16 10:40:00|1084.8|1084.6|1084.2|1083.8|1085|1084.6|1084|1083.8|1645
1700131500000|2023-11-16 10:45:00|1084|1084|1086.2|1085.8|1086.2|1086|1084|1084|5035
1700131800000|2023-11-16 10:50:00|1086.4|1086|1087.8|1087.4|1087.8|1087.4|1086|1085.6|4813
1700132100000|2023-11-16 10:55:00|1087.6|1087.2|1089|1088.6|1090|1089.6|1087|1086.6|25760
1700132400000|2023-11-16 11:00:00|1088.8|1088.4|1088|1087.6|1089|1088.6|1087.6|1087.2|10088
1700132700000|2023-11-16 11:05:00|1087.8|1087.4|1088.6|1088.2|1088.8|1088.4|1087|1086.8|5859
1700133000000|2023-11-16 11:10:00|1088.4|1088|1088.6|1088.2|1089|1088.6|1087.8|1087.4|14611
1700133300000|2023-11-16 11:15:00|1088.4|1088|1089.2|1088.8|1089.2|1088.8|1088|1087.8|12045
1700133600000|2023-11-16 11:20:00|1089|1088.6|1089.6|1089.2|1090|1089.6|1089|1088.6|10534
1700133900000|2023-11-16 11:25:00|1089.4|1089.4|1089|1088.6|1089.6|1089.4|1088.8|1088.6|13416
1700134200000|2023-11-16 11:30:00|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088|1087.8|6548
1700134500000|2023-11-16 11:35:00|1088.2|1087.8|1088.2|1088|1088.4|1088|1087.8|1087.6|6068
1700134800000|2023-11-16 11:40:00|1088.4|1088.2|1088.2|1088|1088.6|1088.2|1087.8|1087.4|8309
1700135100000|2023-11-16 11:45:00|1088.4|1088.2|1089|1088.6|1089.2|1089|1088.4|1088|7260
1700135400000|2023-11-16 11:50:00|1088.8|1088.4|1089.8|1089.4|1090|1089.6|1088.6|1088.2|5512
1700135700000|2023-11-16 11:55:00|1090|1089.6|1090.6|1090.2|1090.6|1090.2|1089.6|1089.4|45145
1700136000000|2023-11-16 12:00:00|1090.2|1090|1089.6|1089.2|1090.2|1090|1089.6|1089.2|6619
1700136300000|2023-11-16 12:05:00|1089.4|1089|1088.8|1088.6|1089.8|1089.6|1088.4|1088|14732
1700136600000|2023-11-16 12:10:00|1089|1088.4|1089.4|1089.2|1089.4|1089.2|1088.8|1088.4|17853
1700136900000|2023-11-16 12:15:00|1089.2|1088.8|1089|1088.8|1089.6|1089.4|1088.8|1088.6|12617
1700137200000|2023-11-16 12:20:00|1088.8|1088.6|1090|1089.6|1090|1089.6|1088.8|1088.6|13020
1700137500000|2023-11-16 12:25:00|1090.4|1090|1090.6|1090.2|1091.4|1091|1090.4|1090|23213
1700137800000|2023-11-16 12:30:00|1090.8|1090.4|1091|1090.6|1091.6|1091.2|1090.4|1090|14365
1700138100000|2023-11-16 12:35:00|1091.2|1091|1091|1090.6|1091.8|1091.4|1091|1090.6|6649
1700138400000|2023-11-16 12:40:00|1091.2|1090.8|1091|1090.8|1091.4|1091.2|1090.8|1090.4|4416
1700138700000|2023-11-16 12:45:00|1091.4|1091|1092.6|1092.2|1092.6|1092.4|1091.2|1091|20996
1700139000000|2023-11-16 12:50:00|1092.4|1092.4|1092.8|1092.6|1093.6|1093.2|1092.2|1092|98594
1700139300000|2023-11-16 12:55:00|1092.6|1092.4|1091.4|1091.2|1092.8|1092.6|1091.2|1091|23132
1700139600000|2023-11-16 13:00:00|1091.6|1091.4|1090.4|1090.2|1091.6|1091.4|1090.4|1090.2|28657
1700139900000|2023-11-16 13:05:00|1090.6|1090.4|1091|1090.6|1091|1090.6|1090.4|1090.2|12562
1700140200000|2023-11-16 13:10:00|1091.2|1090.8|1089.8|1089.6|1091.4|1091|1089.8|1089.6|23492
1700140500000|2023-11-16 13:15:00|1090|1089.8|1091.8|1091.4|1091.8|1091.6|1089.2|1088.8|22131
1700140800000|2023-11-16 13:20:00|1092|1091.6|1092.8|1092.4|1093|1092.6|1091.6|1091.4|22044
1700141100000|2023-11-16 13:25:00|1093|1092.6|1093.6|1093.2|1093.6|1093.2|1092.6|1092.4|11380
1700141400000|2023-11-16 13:30:00|1094.2|1093.6|1094.2|1093.8|1094.8|1094.4|1093|1092.8|37701
1700141700000|2023-11-16 13:35:00|1094|1093.6|1094.4|1094|1094.4|1094.2|1093.6|1093.2|51859
1700142000000|2023-11-16 13:40:00|1094.2|1093.6|1095|1094.6|1095|1094.8|1093.6|1093.4|116793
1700142300000|2023-11-16 13:45:00|1095.2|1094.8|1095.4|1095.2|1095.8|1095.6|1095.2|1094.6|20791
1700142600000|2023-11-16 13:50:00|1095.6|1095|1095|1094.8|1095.6|1095.2|1095|1094.6|20113
1700142900000|2023-11-16 13:55:00|1095.2|1095|1094.6|1094.2|1095.8|1095.4|1094.6|1094.2|17542
1700143200000|2023-11-16 14:00:00|1094.4|1094|1092.2|1091.8|1094.4|1094|1092|1091.6|66022
1700143500000|2023-11-16 14:05:00|1092.4|1092|1091.6|1091.2|1092.6|1092.2|1091.4|1091|22868
1700143800000|2023-11-16 14:10:00|1091.8|1091.4|1091.8|1091.4|1092.2|1092|1091|1090.6|11337
1700144100000|2023-11-16 14:15:00|1092|1091.6|1090.2|1089.8|1092.4|1092|1089.8|1089.6|22497
1700144400000|2023-11-16 14:20:00|1090|1089.6|1090.2|1089.8|1090.6|1090.2|1089.4|1089.2|38398
1700144700000|2023-11-16 14:25:00|1090|1089.6|1089.6|1089.4|1090.2|1089.8|1089.4|1089.2|16199
1700145000000|2023-11-16 14:30:00|1089.8|1089.6|1089.4|1089|1091.4|1091|1088.8|1088.4|37587
1700145300000|2023-11-16 14:35:00|1089.2|1088.8|1090.8|1090.4|1091.4|1090.8|1088.8|1088.4|34277
1700145600000|2023-11-16 14:40:00|1090.6|1090|1090|1089.8|1090.6|1090.4|1089.8|1089.4|18765
1700145900000|2023-11-16 14:45:00|1090.2|1090|1089.8|1089.4|1091.2|1090.8|1089.6|1089.4|16665
1700146200000|2023-11-16 14:50:00|1089.6|1089|1090.8|1090.4|1090.8|1090.4|1089.4|1089|10610
1700146500000|2023-11-16 14:55:00|1090.6|1090|1090|1089.6|1090.8|1090.2|1089.4|1089.2|14448
1700146800000|2023-11-16 15:00:00|1089.8|1089.4|1089.2|1088.8|1090.6|1090.2|1088.8|1088.4|70790
1700147100000|2023-11-16 15:05:00|1089|1088.6|1088.8|1088.4|1090.2|1090|1088.6|1088.2|24085
1700147400000|2023-11-16 15:10:00|1088.6|1088.2|1088|1087.6|1089|1088.8|1087.8|1087.6|16557
1700147700000|2023-11-16 15:15:00|1087.8|1087.4|1086|1085.6|1087.8|1087.4|1085.8|1085.6|32724
1700148000000|2023-11-16 15:20:00|1086.2|1085.8|1089.4|1089.2|1089.4|1089.2|1086.2|1085.8|16644
1700148300000|2023-11-16 15:25:00|1089.6|1089.4|1089.8|1089.4|1090.2|1090|1089.6|1089.2|14269
1700148600000|2023-11-16 15:30:00|1089.6|1089.6|1090|1089.8|1090.4|1090|1089.6|1089.2|24341
1700148900000|2023-11-16 15:35:00|1090.2|1090|1090.8|1090.4|1090.8|1090.4|1089.8|1089.6|22846
1700149200000|2023-11-16 15:40:00|1090.6|1090.2|1089.6|1089.2|1091|1090.6|1089.4|1089.2|26440
1700149500000|2023-11-16 15:45:00|1089.4|1089|1090.2|1090|1090.2|1090|1089.2|1089|16444
1700149800000|2023-11-16 15:50:00|1090.4|1089.8|1088.6|1088.2|1090.4|1090|1088.6|1088.2|17258
1700150100000|2023-11-16 15:55:00|1088.8|1088.4|1088.4|1088|1089|1088.6|1088|1087.6|28622
1700150400000|2023-11-16 16:00:00|1088.6|1088.2|1088.2|1087.8|1089|1088.8|1088.2|1087.8|18088
1700150700000|2023-11-16 16:05:00|1088.4|1088|1087.8|1087.4|1088.6|1088.4|1087.6|1087.4|32299
1700151000000|2023-11-16 16:10:00|1087.6|1087.2|1088.2|1088|1088.2|1088|1087.2|1087|36224
1700151300000|2023-11-16 16:15:00|1088.4|1088.2|1087.8|1087.4|1088.6|1088.4|1087.4|1087|43689
1700151600000|2023-11-16 16:20:00|1087.6|1087.2|1088|1087.8|1088.2|1087.8|1087.4|1087.2|39032
1700151900000|2023-11-16 16:25:00|1088.2|1088|1089|1088.6|1089|1088.6|1088|1087.6|41521
1700208000000|2023-11-17 08:00:00|1093|1092.8|1097.2|1096.6|1097.4|1096.6|1093|1092.8|114544
1700208300000|2023-11-17 08:05:00|1097|1096.8|1096.6|1096.4|1097.8|1097.4|1096.4|1095.8|19357
1700208600000|2023-11-17 08:10:00|1096.8|1096.6|1096.8|1096.2|1097.6|1097.2|1095.8|1095.6|28237
1700208900000|2023-11-17 08:15:00|1097|1096.4|1101.8|1101.4|1102.8|1102.4|1096.8|1096.4|205307
1700209200000|2023-11-17 08:20:00|1102|1101.6|1103.6|1103.2|1103.8|1103.4|1101.2|1100.8|66494
1700209500000|2023-11-17 08:25:00|1103.8|1103.4|1103.8|1103.6|1106.4|1106|1103.2|1102.8|63332
1700209800000|2023-11-17 08:30:00|1104|1103.8|1103.6|1103.2|1105|1104.6|1102.4|1102|60605
1700210100000|2023-11-17 08:35:00|1103.8|1103.4|1105.4|1105|1105.8|1105.4|1103.6|1103.2|30552
1700210400000|2023-11-17 08:40:00|1105.2|1104.8|1103.4|1103|1105.2|1104.8|1102.8|1102.4|37841
1700210700000|2023-11-17 08:45:00|1103.6|1103.2|1101.6|1101.2|1103.6|1103.2|1101.2|1100.8|56789
1700211000000|2023-11-17 08:50:00|1101.4|1101|1102.8|1102.6|1102.8|1102.6|1101|1100.6|15566
1700211300000|2023-11-17 08:55:00|1103|1102.8|1102.8|1102.2|1103.6|1103.2|1101.6|1101.2|9615
1700211600000|2023-11-17 09:00:00|1102.6|1102.4|1104.8|1104.4|1105|1104.8|1102.2|1101.8|25561
1700211900000|2023-11-17 09:05:00|1105|1104.6|1104|1103.6|1105|1104.6|1103|1102.8|33446
1700212200000|2023-11-17 09:10:00|1104.2|1103.8|1103.8|1103.2|1104.4|1104|1103|1102.4|33509
1700212500000|2023-11-17 09:15:00|1104|1103.4|1104.4|1104|1105.6|1105.2|1104|1103.4|17288
1700212800000|2023-11-17 09:20:00|1104.2|1103.8|1104|1103.6|1104.8|1104.4|1103.8|1103.4|14040
1700213100000|2023-11-17 09:25:00|1103.6|1103.2|1106|1105.6|1106.4|1106|1103.4|1103.2|43832
1700213400000|2023-11-17 09:30:00|1106.2|1105.8|1108|1107.8|1109.4|1109.2|1106.2|1105.6|58592
1700213700000|2023-11-17 09:35:00|1108.2|1108|1108.4|1108|1108.4|1108.2|1106.6|1106.4|47457
1700214000000|2023-11-17 09:40:00|1108.6|1108.2|1109.8|1109.4|1109.8|1109.6|1108|1107.8|30207
1700214300000|2023-11-17 09:45:00|1110|1109.6|1110.4|1110.2|1110.4|1110.2|1109|1108.4|25154
1700214600000|2023-11-17 09:50:00|1110.2|1110|1111.6|1111.2|1112.2|1111.8|1109.8|1109.4|68555
1700214900000|2023-11-17 09:55:00|1111.8|1111.4|1111.8|1111.4|1112.4|1112.2|1111.2|1110.6|43671
1700215200000|2023-11-17 10:00:00|1112|1111.6|1110.8|1110.4|1112.2|1111.8|1110.4|1110|42308
1700215500000|2023-11-17 10:05:00|1110.6|1110.2|1111|1110.6|1111.4|1111.2|1110.2|1110|24001
1700215800000|2023-11-17 10:10:00|1111.2|1110.8|1111.2|1110.8|1112.8|1112.4|1111.2|1110.8|41406
1700216100000|2023-11-17 10:15:00|1111.4|1111.2|1111.2|1111|1112|1111.8|1111|1110.6|40822
1700216400000|2023-11-17 10:20:00|1111.4|1111.2|1111.2|1110.8|1113.2|1113|1110.8|1110.6|84688
1700216700000|2023-11-17 10:25:00|1111.4|1111|1110.2|1110|1111.4|1111|1109.6|1109.2|61062
1700217000000|2023-11-17 10:30:00|1110.4|1110.2|1111|1110.8|1111.8|1111.4|1110.2|1110|24098
1700217300000|2023-11-17 10:35:00|1111.2|1111|1112.2|1112|1112.2|1112|1111|1110.6|56495
1700217600000|2023-11-17 10:40:00|1112.6|1112.2|1113.4|1113.2|1114|1113.6|1112.2|1112|65145
1700217900000|2023-11-17 10:45:00|1113.6|1113.4|1114.2|1114|1114.4|1114.2|1113.6|1113.4|52438
1700218200000|2023-11-17 10:50:00|1114.4|1114.2|1113.8|1113.6|1115|1114.8|1113.6|1113.2|83055
1700218500000|2023-11-17 10:55:00|1114|1113.8|1113.2|1113|1114|1113.8|1112.8|1112.4|73880
1700218800000|2023-11-17 11:00:00|1113.4|1112.8|1114|1113.8|1114.8|1114.4|1112.4|1112|78041
1700219100000|2023-11-17 11:05:00|1113.8|1113.6|1114|1113.6|1114|1113.6|1112.2|1111.8|43646
1700219400000|2023-11-17 11:10:00|1113.8|1113.8|1113.8|1113.6|1114.4|1114.2|1113.2|1112.8|32896
1700219700000|2023-11-17 11:15:00|1113.4|1113.2|1113.2|1112.8|1114.2|1113.8|1112.8|1112.2|57921
1700220000000|2023-11-17 11:20:00|1113|1113|1112.2|1112|1113.4|1113|1112|1111.6|38844
1700220300000|2023-11-17 11:25:00|1112.4|1112.2|1113.2|1113|1114.4|1114.2|1112.4|1112.2|30275
1700220600000|2023-11-17 11:30:00|1113|1112.8|1113.2|1112.8|1113.6|1113.2|1112.4|1112|34569
1700220900000|2023-11-17 11:35:00|1113|1112.6|1113|1112.8|1113.2|1113|1112.2|1112|11523
1700221200000|2023-11-17 11:40:00|1112.8|1112.6|1111.6|1111.4|1113|1112.6|1111.4|1111|11997
1700221500000|2023-11-17 11:45:00|1111.4|1111.2|1110.8|1110.4|1111.8|1111.4|1110.6|1110.2|25991
1700221800000|2023-11-17 11:50:00|1110.6|1110|1111.8|1111.4|1111.8|1111.4|1110.4|1110|27348
1700222100000|2023-11-17 11:55:00|1111.6|1111.6|1110.6|1110.2|1111.8|1111.6|1110.6|1110.2|37055
1700222400000|2023-11-17 12:00:00|1110.4|1109.6|1110.2|1109.6|1110.4|1109.6|1110.2|1109.6|6241
1700222700000|2023-11-17 12:05:00|1111.4|1111.2|1111.4|1111|1112|1111.6|1110.8|1110.4|27182
1700223000000|2023-11-17 12:10:00|1111.6|1111.2|1113|1112.6|1113|1112.6|1111.2|1110.8|21968
1700223300000|2023-11-17 12:15:00|1112.8|1112.4|1113|1112.8|1113.4|1113.2|1112|1111.8|46518
1700223600000|2023-11-17 12:20:00|1113.2|1113|1112.2|1111.6|1113.6|1113.2|1112|1111.6|38611
1700223900000|2023-11-17 12:25:00|1112.4|1111.8|1113.8|1113.6|1114|1113.6|1112.4|1111.8|30319
1700224200000|2023-11-17 12:30:00|1113.2|1113|1112|1111.8|1113.4|1113|1112|1111.6|25684
1700224500000|2023-11-17 12:35:00|1112.2|1112|1112.4|1112|1112.8|1112.4|1111.6|1111.2|24444
1700224800000|2023-11-17 12:40:00|1112.2|1111.8|1113.8|1113.4|1113.8|1113.4|1112|1111.8|20988
1700225100000|2023-11-17 12:45:00|1113.6|1113.8|1114.4|1114|1114.6|1114.4|1113.6|1113.4|25425
1700225400000|2023-11-17 12:50:00|1114|1113.8|1113|1112.8|1114|1114.2|1113|1112.8|13984
1700225700000|2023-11-17 12:55:00|1113.2|1113|1112.4|1112|1113.4|1113.2|1111.8|1111.4|23177
1700226000000|2023-11-17 13:00:00|1112.6|1112.2|1111|1110.6|1113|1112.6|1110.8|1110.6|22726
1700226300000|2023-11-17 13:05:00|1110.8|1110.2|1109.8|1109.6|1111|1110.8|1109.8|1109.6|29146
1700226600000|2023-11-17 13:10:00|1110|1109.4|1109.8|1109.4|1110.2|1109.8|1109|1108.6|39872
1700226900000|2023-11-17 13:15:00|1110|1109.6|1110|1109.6|1110.6|1110.2|1109.8|1109.4|2813
1700227200000|2023-11-17 13:20:00|1110.2|1109.8|1110.2|1109.6|1110.4|1110|1109.4|1109|35276
1700227500000|2023-11-17 13:25:00|1109.8|1109.4|1110.4|1109.8|1110.4|1110|1108.8|1108.4|35849
1700227800000|2023-11-17 13:30:00|1110.6|1110|1111|1110.6|1111.6|1111.2|1110.6|1110|7416
1700228100000|2023-11-17 13:35:00|1111.2|1110.8|1111.4|1111|1111.8|1111.4|1111|1110.8|28126
1700228400000|2023-11-17 13:40:00|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1110.6|1110.2|83061
1700228700000|2023-11-17 13:45:00|1111|1111|1112|1111.8|1112|1111.8|1110.2|1109.8|130207
1700229000000|2023-11-17 13:50:00|1112.4|1112.2|1113.2|1112.8|1113.6|1113.2|1112.4|1111.8|43852
1700229300000|2023-11-17 13:55:00|1113|1112.6|1114|1113.6|1114.2|1113.8|1112.8|1112.4|50651
1700229600000|2023-11-17 14:00:00|1114.2|1113.8|1114.6|1114.2|1114.6|1114.4|1113.8|1113.4|25157
1700229900000|2023-11-17 14:05:00|1114.8|1114.4|1113.6|1113.2|1114.8|1114.4|1112.6|1112.2|25135
1700230200000|2023-11-17 14:10:00|1113.4|1112.8|1113.6|1113.2|1113.6|1113.4|1113|1112.8|9006
1700230500000|2023-11-17 14:15:00|1114|1113.4|1113.6|1113.2|1114.2|1114|1113.2|1113|24958
1700230800000|2023-11-17 14:20:00|1113.4|1113|1113.4|1113|1114.4|1114|1113.2|1112.8|17705
1700231100000|2023-11-17 14:25:00|1113.2|1112.8|1113|1112.6|1113.6|1113.4|1112.4|1112.2|16772
1700231400000|2023-11-17 14:30:00|1112.2|1111.8|1113.4|1113|1114.4|1114|1112.2|1111.8|29116
1700231700000|2023-11-17 14:35:00|1113.6|1113.2|1113.4|1113|1114|1113.6|1113|1112.4|18779
1700232000000|2023-11-17 14:40:00|1113.8|1113.2|1112.8|1112.4|1113.8|1113.6|1111.8|1111.4|40767
1700232300000|2023-11-17 14:45:00|1113.2|1112.6|1113.8|1113.4|1114|1113.8|1112.4|1112.2|13230
1700232600000|2023-11-17 14:50:00|1113.6|1113.2|1113|1112.6|1113.6|1113.2|1112.2|1111.8|45812
1700232900000|2023-11-17 14:55:00|1112.6|1112.2|1113.2|1113|1113.4|1113|1112.6|1112.2|21593
1700233200000|2023-11-17 15:00:00|1113|1112.8|1114|1113.8|1114.6|1114.4|1112.8|1112.6|26813
1700233500000|2023-11-17 15:05:00|1114.2|1114|1114.8|1114.6|1114.8|1114.6|1113.8|1113.6|36720
1700233800000|2023-11-17 15:10:00|1114.6|1114.2|1115.6|1115.2|1115.6|1115.2|1114.2|1113.8|16256
1700234100000|2023-11-17 15:15:00|1115.8|1115.4|1116.6|1116.2|1116.8|1116.4|1115.6|1115.4|48415
1700234400000|2023-11-17 15:20:00|1116.4|1116.4|1117|1116.6|1117|1116.6|1116|1115.6|41557
1700234700000|2023-11-17 15:25:00|1117.2|1116.8|1117.6|1117.2|1117.6|1117.4|1116.4|1116|36032
1700235000000|2023-11-17 15:30:00|1117.4|1116.6|1117|1116.8|1117.4|1116.8|1116.2|1116|32228
1700235300000|2023-11-17 15:35:00|1116.8|1116.4|1117.8|1117.4|1117.8|1117.6|1116.6|1116.2|35311
1700235600000|2023-11-17 15:40:00|1117.6|1117.2|1116.2|1115.8|1117.8|1117.2|1116|1115.6|22476
1700235900000|2023-11-17 15:45:00|1116.4|1116|1116|1115.8|1116.4|1116.2|1115|1114.6|26837
1700236200000|2023-11-17 15:50:00|1115.6|1115.2|1116.2|1115.8|1116.2|1115.8|1115.4|1115.2|19475
1700236500000|2023-11-17 15:55:00|1115.6|1115.4|1115.4|1115|1116|1115.8|1115.2|1114.8|23277
1700236800000|2023-11-17 16:00:00|1115.2|1114.8|1115.2|1114.8|1115.8|1115.6|1115|1114.8|17351
1700237100000|2023-11-17 16:05:00|1115|1114.4|1115.6|1115.2|1115.6|1115.2|1114|1113.6|18940
1700237400000|2023-11-17 16:10:00|1115.6|1115|1115.8|1115.4|1116|1115.6|1114.4|1114|39248
1700237700000|2023-11-17 16:15:00|1115.6|1115.2|1115.4|1115|1115.8|1115.2|1115|1114.6|27027
1700238000000|2023-11-17 16:20:00|1115.2|1114.8|1115.2|1114.6|1115.6|1115|1114.4|1113.8|54647
1700238300000|2023-11-17 16:25:00|1115|1114.8|1114.6|1114|1115|1114.8|1113.6|1113.2|38173
1700467200000|2023-11-20 08:00:00|1123.8|1122.4|1126.2|1125.4|1131|1130.2|1122.6|1122|75854
1700467500000|2023-11-20 08:05:00|1126|1125.2|1128|1127.4|1128.6|1127.8|1123.6|1122.8|18427
1700467800000|2023-11-20 08:10:00|1127.8|1127.2|1128.4|1127.8|1129.8|1129.4|1126.8|1126|39146
1700468100000|2023-11-20 08:15:00|1128.6|1128|1126.2|1125.8|1129|1128.6|1124.8|1124.4|29226
1700468400000|2023-11-20 08:20:00|1126|1125.6|1125.4|1125|1127.6|1127.2|1125.2|1124.6|16590
1700468700000|2023-11-20 08:25:00|1125.2|1124.8|1125|1124.6|1127.4|1127|1124.4|1123.8|30861
1700469000000|2023-11-20 08:30:00|1125.2|1124.8|1124|1123.6|1125.8|1125.2|1123.2|1122.8|22623
1700469300000|2023-11-20 08:35:00|1124.4|1123.8|1127.6|1127.2|1128|1127.6|1124.2|1123.8|30849
1700469600000|2023-11-20 08:40:00|1127.8|1127.4|1126.2|1125.8|1128.2|1127.8|1125.2|1125|20589
1700469900000|2023-11-20 08:45:00|1126|1125.6|1125.6|1125.2|1126.2|1125.8|1124.8|1124.6|17559
1700470200000|2023-11-20 08:50:00|1125.4|1125|1126.4|1126|1127|1126.6|1125|1124.4|12530
1700470500000|2023-11-20 08:55:00|1126.2|1125.8|1124|1123.4|1127|1126.4|1123.8|1123.2|20369
1700470800000|2023-11-20 09:00:00|1123.8|1123.6|1123.4|1122.8|1125|1124.6|1123|1122.4|42683
1700471100000|2023-11-20 09:05:00|1123.2|1123|1125.4|1125|1125.6|1125.2|1123|1122.8|17847
1700471400000|2023-11-20 09:10:00|1125|1124.6|1123.8|1123.4|1125|1124.6|1123.6|1123.2|32760
1700471700000|2023-11-20 09:15:00|1123.6|1123.2|1125.6|1125.2|1125.8|1125.4|1122.6|1122.4|33983
1700472000000|2023-11-20 09:20:00|1125.4|1124.8|1126.8|1126.4|1126.8|1126.4|1124.6|1124.2|30160
1700472300000|2023-11-20 09:25:00|1126.6|1126.2|1125.6|1125.2|1127.2|1126.8|1125.4|1125.2|14404
1700472600000|2023-11-20 09:30:00|1125.2|1124.8|1124.4|1124|1125.2|1125|1123.6|1123.2|30455
1700472900000|2023-11-20 09:35:00|1124.6|1124.2|1123.4|1123|1124.8|1124.4|1123.2|1122.8|11688
1700473200000|2023-11-20 09:40:00|1123.6|1123.2|1123.6|1123.2|1124.4|1124.2|1123.4|1123.2|16588
1700473500000|2023-11-20 09:45:00|1123.4|1123.4|1124|1123.8|1124|1123.8|1123.4|1123.2|6795
1700473800000|2023-11-20 09:50:00|1123.8|1123.6|1123.8|1123.4|1124.4|1124.2|1123.6|1123.2|26176
1700474100000|2023-11-20 09:55:00|1123.6|1123.2|1122.8|1122.4|1124|1123.6|1122.6|1122.2|18991
1700474400000|2023-11-20 10:00:00|1122.6|1122.2|1123.2|1123|1123.4|1123|1122.4|1122|11239
1700474700000|2023-11-20 10:05:00|1123.4|1123.2|1124.2|1123.8|1124.4|1124|1123.2|1123|12172
1700475000000|2023-11-20 10:10:00|1124.4|1124|1122.8|1122.6|1124.4|1124|1121.8|1121.4|18772
1700475300000|2023-11-20 10:15:00|1122|1122.4|1119.6|1119.4|1122.6|1122.6|1119.2|1118.8|50807
1700475600000|2023-11-20 10:20:00|1119.4|1119|1117.2|1117|1119.4|1119.2|1117.2|1117|29546
1700475900000|2023-11-20 10:25:00|1117.4|1117.2|1119|1118.6|1119|1118.6|1116.4|1116|28497
1700476200000|2023-11-20 10:30:00|1118.8|1119.6|1119.2|1118.6|1120.4|1120|1118.4|1118.2|23059
1700476500000|2023-11-20 10:35:00|1119|1118.8|1118.6|1118.2|1119.8|1119.4|1118.2|1117.8|11861
1700476800000|2023-11-20 10:40:00|1118.8|1118.4|1119.2|1119|1119.2|1119|1118.6|1118.2|8901
1700477100000|2023-11-20 10:45:00|1119.4|1119.2|1119.8|1119.6|1119.8|1119.6|1119|1118.6|24150
1700477400000|2023-11-20 10:50:00|1119.4|1119|1120.4|1120|1120.4|1120|1119.2|1119|5510
1700477700000|2023-11-20 10:55:00|1120.2|1119.8|1119.8|1119.6|1120.4|1120|1119.4|1119|18521
1700478000000|2023-11-20 11:00:00|1119.6|1119.2|1120|1119.6|1120.2|1119.8|1119.6|1119.2|3708
1700478300000|2023-11-20 11:05:00|1120.4|1119.8|1119.8|1119.4|1120.4|1120.2|1119.6|1119.2|15511
1700478600000|2023-11-20 11:10:00|1119.6|1119.6|1119.2|1118.8|1119.6|1119.6|1119|1118.6|9256
1700478900000|2023-11-20 11:15:00|1119|1118.6|1118.8|1118.4|1119|1118.8|1118.2|1117.8|6733
1700479200000|2023-11-20 11:20:00|1118.6|1118.2|1119.6|1119.4|1119.8|1119.4|1118.6|1118.2|5742
1700479500000|2023-11-20 11:25:00|1119.8|1119.6|1121|1120.6|1121.8|1121.4|1119.8|1119.4|11906
1700479800000|2023-11-20 11:30:00|1121.2|1120.8|1122|1121.6|1122.4|1122|1121.2|1120.8|14696
1700480100000|2023-11-20 11:35:00|1121.8|1121.4|1121.6|1121.2|1122|1121.6|1121|1120.8|33281
1700480400000|2023-11-20 11:40:00|1121.8|1121.4|1122.6|1122.4|1123.4|1123|1121.6|1121.2|26004
1700480700000|2023-11-20 11:45:00|1122.8|1122.2|1122.8|1122.4|1123|1122.6|1122.2|1121.8|5779
1700481000000|2023-11-20 11:50:00|1123|1122.6|1122.4|1122|1123.4|1123.2|1122.2|1121.8|31175
1700481300000|2023-11-20 11:55:00|1122.6|1122.2|1123.2|1123|1123.6|1123.4|1122.4|1122|5182
1700481600000|2023-11-20 12:00:00|1122.8|1122.4|1123.2|1122.8|1123.4|1123.2|1122.4|1122|16592
1700481900000|2023-11-20 12:05:00|1123.4|1123|1123|1122.6|1123.4|1123|1121.8|1121.6|5618
1700482200000|2023-11-20 12:10:00|1123.2|1122.8|1122.6|1122.2|1123.4|1123|1122.6|1122.2|18882
1700482500000|2023-11-20 12:15:00|1122.8|1122.4|1123|1122.6|1123.2|1122.8|1122.6|1122.2|16804
1700482800000|2023-11-20 12:20:00|1122.8|1122.4|1122.6|1122.2|1123|1122.6|1121.8|1121.4|13779
1700483100000|2023-11-20 12:25:00|1122.4|1122.4|1123.2|1122.8|1123.2|1123|1122.4|1122.2|30762
1700483400000|2023-11-20 12:30:00|1122.8|1122.6|1123.6|1123.2|1123.8|1123.4|1122.8|1122.6|13769
1700483700000|2023-11-20 12:35:00|1123.8|1123.4|1123.2|1122.8|1123.8|1123.4|1122.8|1122.6|19892
1700484000000|2023-11-20 12:40:00|1123.4|1123|1123.2|1122.8|1123.4|1123|1122.6|1122.2|17961
1700484300000|2023-11-20 12:45:00|1123|1122.6|1124|1123.6|1124|1123.6|1122.8|1122.4|10450
1700484600000|2023-11-20 12:50:00|1123.8|1123.4|1122.6|1122.2|1123.8|1123.4|1122.6|1122.2|14606
1700484900000|2023-11-20 12:55:00|1122.4|1122.4|1124|1123.6|1124|1123.6|1122.4|1122.4|16994
1700485200000|2023-11-20 13:00:00|1124.2|1123.8|1124.4|1124|1124.4|1124|1123.8|1123.4|11115
1700485500000|2023-11-20 13:05:00|1124|1124.2|1124.4|1124|1124.8|1124.4|1124|1123.6|10138
1700485800000|2023-11-20 13:10:00|1124|1123.6|1123.8|1123.6|1124.4|1124.2|1123.8|1123.6|8402
1700486100000|2023-11-20 13:15:00|1124|1123.8|1124.6|1124.2|1124.6|1124.4|1123.8|1123.6|12061
1700486400000|2023-11-20 13:20:00|1124.4|1124.4|1124.4|1124.2|1125.6|1125.2|1124.2|1124|19892
1700486700000|2023-11-20 13:25:00|1124.2|1124|1124.6|1124.4|1124.8|1124.4|1124|1123.6|34464
1700487000000|2023-11-20 13:30:00|1124.8|1124.6|1125|1124.6|1125.6|1125.4|1124.6|1124.4|17015
1700487300000|2023-11-20 13:35:00|1125.4|1124.8|1126.2|1126|1126.6|1126.4|1125.4|1124.6|27779
1700487600000|2023-11-20 13:40:00|1126.4|1126.2|1126.4|1126.2|1127.4|1127.2|1126.4|1126|23410
1700487900000|2023-11-20 13:45:00|1126|1125.6|1128|1127.6|1128|1127.6|1125.8|1125.6|20155
1700488200000|2023-11-20 13:50:00|1127.4|1127.8|1126.8|1126.6|1127.4|1127.8|1126.4|1126.2|34620
1700488500000|2023-11-20 13:55:00|1127|1126.8|1127.6|1127.2|1127.8|1127.4|1127|1126.6|15788
1700488800000|2023-11-20 14:00:00|1127.8|1127.4|1127|1126.8|1128|1127.6|1127|1126.8|16952
1700489100000|2023-11-20 14:05:00|1127.2|1126.6|1128.4|1128|1128.4|1128.2|1126.8|1126.6|19112
1700489400000|2023-11-20 14:10:00|1128.2|1126.8|1129|1128.6|1129|1128.8|1127.2|1126.8|24146
1700489700000|2023-11-20 14:15:00|1128.8|1128.2|1128.2|1127.8|1129|1128.4|1128|1127.8|2801
1700490000000|2023-11-20 14:20:00|1128|1127.6|1128.8|1128.4|1129|1128.6|1127.8|1127.4|31614
1700490300000|2023-11-20 14:25:00|1128.6|1128.2|1127|1126.8|1128.8|1128.4|1127|1126.8|32932
1700490600000|2023-11-20 14:30:00|1127.2|1127|1128.4|1128|1128.8|1128.4|1127.2|1127|38997
1700490900000|2023-11-20 14:35:00|1128.2|1127.8|1128.2|1127.8|1128.6|1128.4|1126.8|1126.4|30283
1700491200000|2023-11-20 14:40:00|1128.4|1128|1128.2|1127.8|1129.4|1129|1127.6|1127.2|37648
1700491500000|2023-11-20 14:45:00|1128.4|1128|1127.8|1127.4|1128.6|1128.4|1127.6|1127.2|15662
1700491800000|2023-11-20 14:50:00|1127.6|1128|1128.6|1128.2|1128.8|1128.4|1127.6|1127.8|38659
1700492100000|2023-11-20 14:55:00|1128.8|1128.4|1128.6|1128.4|1129|1128.6|1127.8|1127.6|21795
1700492400000|2023-11-20 15:00:00|1128.4|1128.2|1127.8|1127.4|1128.4|1128.2|1127.2|1126.6|34473
1700492700000|2023-11-20 15:05:00|1127.6|1127.2|1127.6|1127.2|1128.2|1128|1127|1126.6|16324
1700493000000|2023-11-20 15:10:00|1127.8|1127.4|1127.8|1127.4|1128|1127.6|1127|1126.6|15018
1700493300000|2023-11-20 15:15:00|1128|1127.6|1128.4|1128.2|1128.6|1128.4|1127.8|1127.4|14710
1700493600000|2023-11-20 15:20:00|1128.6|1128.4|1127.6|1127.2|1128.6|1128.4|1127.2|1126.8|36688
1700493900000|2023-11-20 15:25:00|1127.4|1127.4|1128|1127.6|1128|1127.6|1127.4|1127|12420
1700494200000|2023-11-20 15:30:00|1127.6|1127.2|1128|1127.6|1128|1127.8|1127|1126.8|34283
1700494500000|2023-11-20 15:35:00|1127.6|1127.2|1127.8|1127.4|1128|1127.8|1127.2|1126.8|24808
1700494800000|2023-11-20 15:40:00|1128|1127.6|1127|1126.8|1128|1127.8|1127|1126.8|13553
1700495100000|2023-11-20 15:45:00|1127.2|1127|1127.6|1127.4|1128|1127.8|1127|1126.8|48002
1700495400000|2023-11-20 15:50:00|1127.8|1127.6|1127.6|1127.4|1128|1127.8|1127.6|1127.2|43571
1700495700000|2023-11-20 15:55:00|1127.4|1127.2|1127.2|1127|1127.6|1127.4|1126.8|1126.6|48366
1700496000000|2023-11-20 16:00:00|1127.4|1127.2|1128|1127.8|1128.4|1128.2|1127.2|1127|99686
1700496300000|2023-11-20 16:05:00|1127.8|1127.6|1128.6|1128.4|1129.2|1129|1127.6|1127.4|72387
1700496600000|2023-11-20 16:10:00|1128.8|1128.6|1128.8|1128.6|1129.4|1129|1128.4|1128.2|77435
1700496900000|2023-11-20 16:15:00|1129|1128.8|1128.8|1128.4|1129.2|1129|1128.2|1128|42815
1700497200000|2023-11-20 16:20:00|1129|1128.6|1129.4|1129|1129.8|1129.6|1129|1128.4|56974
1700497500000|2023-11-20 16:25:00|1129.6|1129.2|1129.4|1129|1129.6|1129.4|1128.6|1128.4|41958
1700553600000|2023-11-21 08:00:00|1123|1122.2|1126.2|1125.6|1129.8|1129|1120.8|1120.2|129196
1700553900000|2023-11-21 08:05:00|1125.8|1125.2|1123.6|1123|1126.2|1125.6|1123.6|1123|20993
1700554200000|2023-11-21 08:10:00|1123.8|1123.2|1122.4|1121.8|1128|1127.8|1121.4|1121.2|76892
1700554500000|2023-11-21 08:15:00|1122.2|1121.6|1122.6|1122|1124.4|1123.8|1119.8|1119.2|43154
1700554800000|2023-11-21 08:20:00|1122.2|1121.6|1124|1123.4|1124|1123.4|1121.8|1121.4|15045
1700555100000|2023-11-21 08:25:00|1123.8|1123.6|1129.6|1129|1130.6|1130.2|1123.6|1123.2|49174
1700555400000|2023-11-21 08:30:00|1129.8|1129.2|1126.8|1126.4|1130.2|1129.8|1125.8|1125.4|22838
1700555700000|2023-11-21 08:35:00|1126.6|1126.2|1128.8|1128.4|1128.8|1128.4|1125.8|1125.6|18609
1700556000000|2023-11-21 08:40:00|1129|1128.2|1130.8|1130.2|1131|1130.6|1127.8|1127.2|23123
1700556300000|2023-11-21 08:45:00|1131|1130.4|1131.8|1131.4|1131.8|1131.4|1130.4|1129.8|18620
1700556600000|2023-11-21 08:50:00|1131.6|1131.6|1131.2|1130.8|1133.4|1133|1130.2|1129.8|43897
1700556900000|2023-11-21 08:55:00|1131.4|1131|1132.2|1131.8|1132.2|1131.8|1130.6|1130|6829
1700557200000|2023-11-21 09:00:00|1132|1131.4|1131.6|1131.2|1132.4|1131.8|1131.2|1130.8|4869
1700557500000|2023-11-21 09:05:00|1131.4|1131|1128.4|1128|1131.4|1131|1127.8|1127.4|10224
1700557800000|2023-11-21 09:10:00|1128.2|1127.8|1128.8|1128.4|1129|1128.6|1127.8|1127.4|12370
1700558100000|2023-11-21 09:15:00|1128.6|1128.2|1128.4|1128|1129|1128.6|1126.8|1126.4|33965
1700558400000|2023-11-21 09:20:00|1128.2|1127.4|1128.6|1128.4|1129.2|1128.8|1127.6|1127.4|8494
1700558700000|2023-11-21 09:25:00|1128.4|1128|1127.6|1127.2|1129.2|1128.8|1127|1126.8|14505
1700559000000|2023-11-21 09:30:00|1127.4|1127.4|1129.6|1129.4|1129.6|1129.4|1127.4|1127.2|29572
1700559300000|2023-11-21 09:35:00|1129.8|1129.6|1129.6|1129.2|1129.8|1129.6|1128.4|1128.2|16349
1700559600000|2023-11-21 09:40:00|1130.4|1130.2|1129.4|1129|1130.8|1130.4|1128.8|1128.4|114699
1700559900000|2023-11-21 09:45:00|1128.8|1128.4|1127.8|1127.4|1129.6|1129.2|1127.6|1127.4|26610
1700560200000|2023-11-21 09:50:00|1127.6|1127.6|1126.6|1126.2|1128.4|1128.2|1126.4|1126|20952
1700560500000|2023-11-21 09:55:00|1126.8|1126.4|1127|1126.6|1128.4|1128|1126.8|1126.4|11407
1700560800000|2023-11-21 10:00:00|1126.8|1126.4|1126.2|1126|1127|1126.6|1126.2|1126|17619
1700561100000|2023-11-21 10:05:00|1126.4|1126.2|1126|1125.6|1126.8|1126.6|1126|1125.6|31763
1700561400000|2023-11-21 10:10:00|1126.2|1125.8|1126.2|1126|1127.6|1127.2|1126|1125.8|12776
1700561700000|2023-11-21 10:15:00|1126.6|1126|1124.6|1124|1126.6|1126|1124.6|1124|14675
1700562000000|2023-11-21 10:20:00|1124.2|1123.6|1126|1125.4|1126.8|1126.2|1124|1123.4|22517
1700562300000|2023-11-21 10:25:00|1125.8|1125.2|1125.6|1125|1126.4|1125.8|1125|1124.4|8633
1700562600000|2023-11-21 10:30:00|1125|1124.4|1123.2|1122.6|1125.6|1125.2|1123.2|1122.6|18062
1700562900000|2023-11-21 10:35:00|1123.4|1122.8|1123.4|1122.8|1123.6|1123|1123.2|1122.6|4451
1700563200000|2023-11-21 10:40:00|1123.6|1123|1124|1123.8|1124.2|1123.8|1123.2|1122.8|18828
1700563500000|2023-11-21 10:45:00|1124.4|1123.6|1123.8|1123.4|1124.8|1124.4|1123.8|1123.4|54863
1700563800000|2023-11-21 10:50:00|1123.6|1123.2|1123.6|1123.2|1124.4|1124|1123|1122.8|27995
1700564100000|2023-11-21 10:55:00|1123.8|1123.4|1123.8|1123.4|1124.2|1124|1123.2|1123|3043
1700564400000|2023-11-21 11:00:00|1124|1123.6|1123.4|1123|1124.4|1124|1123.4|1123|2742
1700564700000|2023-11-21 11:05:00|1123.2|1122.8|1123.2|1122.8|1123.4|1123.2|1122.4|1122.2|31915
1700565000000|2023-11-21 11:10:00|1123|1122.6|1122.4|1122.2|1123.6|1123.2|1122.4|1122.2|14510
1700565300000|2023-11-21 11:15:00|1122.6|1122.4|1123.2|1122.8|1124.2|1124|1122.6|1122.4|19928
1700565600000|2023-11-21 11:20:00|1123|1123|1123|1122.8|1123.4|1123.2|1122.4|1122.2|7675
1700565900000|2023-11-21 11:25:00|1122.8|1122.6|1122.8|1122.6|1122.8|1122.8|1122.8|1122.6|0
1700566200000|2023-11-21 11:30:00|1123.8|1123.6|1123.2|1123|1123.8|1123.6|1122.8|1122.6|21505
1700566500000|2023-11-21 11:35:00|1123.4|1123.2|1124.4|1124.2|1124.4|1124.2|1123.4|1123.2|10552
1700566800000|2023-11-21 11:40:00|1124.6|1124|1126.2|1125.8|1126.2|1125.8|1123.8|1123.6|12914
1700567100000|2023-11-21 11:45:00|1126|1125.6|1125.4|1125|1126.6|1126.2|1125.4|1125|21630
1700567400000|2023-11-21 11:50:00|1125.6|1125.2|1126.6|1126.2|1126.6|1126.2|1125.4|1125|9177
1700567700000|2023-11-21 11:55:00|1126.4|1126|1125.6|1125.2|1126.4|1126|1125.4|1125|12213
1700568000000|2023-11-21 12:00:00|1126|1125.4|1125|1124.6|1126|1125.4|1124.6|1124.4|5909
1700568300000|2023-11-21 12:05:00|1124.8|1124.4|1124.2|1123.8|1125.4|1125|1124.2|1123.8|4980
1700568600000|2023-11-21 12:10:00|1124.4|1124|1123.8|1123.4|1124.4|1124|1123.6|1123.2|2972
1700568900000|2023-11-21 12:15:00|1124|1123.6|1124.2|1123.8|1124.6|1124.4|1123.6|1123.2|8116
1700569200000|2023-11-21 12:20:00|1124.4|1124|1125.2|1124.8|1125.6|1125.2|1124.4|1124|11748
1700569500000|2023-11-21 12:25:00|1124.8|1125|1124.2|1123.8|1124.8|1125|1124.2|1123.8|22640
1700569800000|2023-11-21 12:30:00|1124|1123.6|1122.8|1122.4|1124.2|1123.8|1122.6|1122.2|12853
1700570100000|2023-11-21 12:35:00|1122.6|1122.2|1123.2|1122.8|1123.2|1123|1122.4|1122.2|25478
1700570400000|2023-11-21 12:40:00|1123|1122.6|1122.8|1122.4|1123|1122.6|1121.2|1121|21727
1700570700000|2023-11-21 12:45:00|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.2|1122|14726
1700571000000|2023-11-21 12:50:00|1123|1122.6|1121.2|1120.8|1123|1122.6|1121|1120.8|12684
1700571300000|2023-11-21 12:55:00|1121.6|1121.2|1122.2|1122|1122.2|1122|1121.2|1120.8|3532
1700571600000|2023-11-21 13:00:00|1122.4|1121.8|1121.6|1121.2|1122.4|1122|1121.6|1121.2|8696
1700571900000|2023-11-21 13:05:00|1121.4|1121|1121.6|1121.2|1121.6|1121.4|1121.2|1120.8|18354
1700572200000|2023-11-21 13:10:00|1121.4|1121.4|1120.6|1120.2|1121.4|1121.4|1120.4|1120.2|14160
1700572500000|2023-11-21 13:15:00|1120.8|1120.4|1121.2|1121|1121.6|1121.4|1120.8|1120.4|26077
1700572800000|2023-11-21 13:20:00|1121|1120.8|1120.6|1120.2|1121.4|1121|1120.4|1120.2|13624
1700573100000|2023-11-21 13:25:00|1120.4|1119|1120|1119.6|1120.6|1120.2|1119.2|1118.8|12026
1700573400000|2023-11-21 13:30:00|1120.6|1120.2|1121.8|1121.4|1122.4|1122.2|1120.4|1120|13009
1700573700000|2023-11-21 13:35:00|1122|1121.6|1122.4|1122|1122.4|1122.2|1121.8|1121.4|17121
1700574000000|2023-11-21 13:40:00|1122.6|1122.2|1121.8|1121.4|1122.6|1122.2|1121.6|1121.2|17772
1700574300000|2023-11-21 13:45:00|1122|1121.6|1121|1120.6|1122.2|1121.8|1120.8|1120.4|12185
1700574600000|2023-11-21 13:50:00|1120.8|1120.4|1121.2|1120.8|1121.2|1120.8|1120.6|1120.4|2458
1700574900000|2023-11-21 13:55:00|1121|1120.6|1120.6|1120.2|1121.4|1121|1120.4|1120.2|18574
1700575200000|2023-11-21 14:00:00|1120.8|1120.4|1121.6|1121.4|1121.6|1121.4|1120.8|1120.4|5365
1700575500000|2023-11-21 14:05:00|1121.8|1121.2|1121.6|1121.4|1122.8|1122.6|1121.6|1121.2|12850
1700575800000|2023-11-21 14:10:00|1122|1121.6|1120.8|1120.4|1122|1121.8|1120.8|1120.4|28510
1700576100000|2023-11-21 14:15:00|1121|1120.6|1122.8|1122.4|1122.8|1122.4|1120.8|1120.4|6965
1700576400000|2023-11-21 14:20:00|1123|1122.6|1123|1122.6|1123.4|1123|1122|1121.6|11298
1700576700000|2023-11-21 14:25:00|1122.8|1122.4|1123.4|1123|1124.6|1124.2|1122.8|1122.4|32524
1700577000000|2023-11-21 14:30:00|1123.2|1123.2|1121.4|1121|1125|1124.6|1121.4|1121|16485
1700577300000|2023-11-21 14:35:00|1121.2|1120.8|1119.8|1119.6|1121.4|1121.2|1119.4|1119|18848
1700577600000|2023-11-21 14:40:00|1120|1119.4|1119.8|1119.4|1120.4|1120|1118.6|1118.2|25573
1700577900000|2023-11-21 14:45:00|1119.6|1119.2|1119.6|1119.2|1120|1119.6|1118.4|1118|30594
1700578200000|2023-11-21 14:50:00|1119.8|1119.4|1120.8|1120.4|1120.8|1120.4|1119.2|1119|21662
1700578500000|2023-11-21 14:55:00|1121|1120.6|1118.6|1118|1121|1120.6|1118.4|1118|28852
1700578800000|2023-11-21 15:00:00|1118.4|1118.2|1120|1119.6|1120.8|1120.4|1118.2|1118|46032
1700579100000|2023-11-21 15:05:00|1120.2|1119.8|1120.4|1120|1120.8|1120.4|1119.6|1119.2|15198
1700579400000|2023-11-21 15:10:00|1120.8|1120.2|1120|1119.6|1121|1120.8|1119.8|1119.4|5179
1700579700000|2023-11-21 15:15:00|1120.2|1119.8|1121|1120.6|1121|1120.6|1119.8|1119.6|15246
1700580000000|2023-11-21 15:20:00|1120.8|1120.4|1118.8|1118.4|1120.8|1120.4|1118.8|1118.4|29334
1700580300000|2023-11-21 15:25:00|1119|1118.6|1118.8|1118.6|1119.2|1118.8|1118.6|1118.2|22813
1700580600000|2023-11-21 15:30:00|1119|1118.8|1119.8|1119.6|1119.8|1119.6|1118.6|1118.4|11444
1700580900000|2023-11-21 15:35:00|1119.6|1119.4|1119.6|1119.2|1120|1119.8|1119|1118.6|36096
1700581200000|2023-11-21 15:40:00|1119.4|1119.4|1120|1119.6|1120.2|1120|1119|1118.8|35098
1700581500000|2023-11-21 15:45:00|1119.8|1119.4|1120.4|1120|1120.4|1120.2|1119.6|1119.2|13694
1700581800000|2023-11-21 15:50:00|1120.6|1120.2|1120|1119.6|1120.6|1120.2|1119.4|1119.2|24752
1700582100000|2023-11-21 15:55:00|1120.2|1119.8|1119.6|1119.4|1120.4|1120.2|1119.2|1119|29714
1700582400000|2023-11-21 16:00:00|1119.8|1119.2|1120|1119.8|1120.2|1120|1119.4|1119.2|39056
1700582700000|2023-11-21 16:05:00|1119.8|1119.6|1120.2|1119.8|1120.2|1120|1119.6|1119.2|23346
1700583000000|2023-11-21 16:10:00|1120|1119.4|1118.2|1117.8|1120.2|1119.4|1118.2|1117.8|39709
1700583300000|2023-11-21 16:15:00|1118|1118|1117.4|1117|1118.6|1118.2|1117.4|1117|33272
1700583600000|2023-11-21 16:20:00|1117.2|1117.2|1118.8|1118.6|1119.2|1118.8|1117.2|1117.2|68399
1700583900000|2023-11-21 16:25:00|1118.6|1118.4|1119.8|1119.4|1120|1119.8|1118.4|1118.2|72624
1700640000000|2023-11-22 08:00:00|1119.2|1118|1118.8|1118.2|1121.6|1121.2|1118|1117.8|36623
1700640300000|2023-11-22 08:05:00|1118.6|1118.4|1115.6|1115.2|1118.8|1118.4|1115.2|1114.6|9605
1700640600000|2023-11-22 08:10:00|1116|1115.4|1117.2|1116.8|1117.4|1116.8|1114.4|1114|20236
1700640900000|2023-11-22 08:15:00|1117.4|1117|1114|1113.6|1118|1117.4|1114|1113.4|27362
1700641200000|2023-11-22 08:20:00|1114.2|1113.8|1116.2|1115.8|1116.6|1116.2|1113.4|1113.2|14385
1700641500000|2023-11-22 08:25:00|1116|1115.2|1116.8|1116.4|1118.2|1117.6|1115.2|1114.8|21213
1700641800000|2023-11-22 08:30:00|1117|1116.6|1116.4|1116|1118.8|1118.4|1116.4|1116|16755
1700642100000|2023-11-22 08:35:00|1117|1116.6|1116.4|1116|1119.2|1118.6|1116.4|1115.8|26239
1700642400000|2023-11-22 08:40:00|1116.8|1116.4|1117.6|1117.2|1117.6|1117.2|1115.8|1115.4|17074
1700642700000|2023-11-22 08:45:00|1117.4|1117|1115.8|1115.4|1117.4|1117|1115.6|1115.2|24083
1700643000000|2023-11-22 08:50:00|1116|1115.6|1116.8|1116.4|1117.4|1117.2|1115.6|1115.4|10962
1700643300000|2023-11-22 08:55:00|1117|1116.6|1119.2|1118.8|1119.2|1118.8|1116.4|1116|19887
1700643600000|2023-11-22 09:00:00|1119.4|1119|1119.8|1119.4|1120.4|1120|1119.2|1118.8|24936
1700643900000|2023-11-22 09:05:00|1120|1119.6|1121.6|1121.4|1122.4|1122|1119.8|1119.4|16101
1700644200000|2023-11-22 09:10:00|1122|1121.6|1122.2|1122|1122.8|1122.4|1122|1121.6|22990
1700644500000|2023-11-22 09:15:00|1122|1121.8|1122|1121.6|1122|1122|1121.4|1121|16330
1700644800000|2023-11-22 09:20:00|1121.8|1121.4|1120|1119.8|1122|1121.6|1120|1119.8|23929
1700645100000|2023-11-22 09:25:00|1120.4|1119.6|1119.4|1119|1120.6|1120.2|1119.2|1118.8|9142
1700645400000|2023-11-22 09:30:00|1119.2|1118.8|1118.2|1117.8|1119.4|1119|1118|1117.6|949
1700645700000|2023-11-22 09:35:00|1118|1117.6|1118.6|1118.4|1118.6|1118.4|1118|1117.6|16340
1700646000000|2023-11-22 09:40:00|1118.2|1118.2|1118.6|1118.2|1119.4|1119|1117.8|1117.4|4262
1700646300000|2023-11-22 09:45:00|1118.4|1118|1119.4|1119|1119.4|1119|1117.8|1117.4|1466
1700646600000|2023-11-22 09:50:00|1119.2|1118.8|1118.4|1118|1119.2|1118.8|1118.2|1117.8|8701
1700646900000|2023-11-22 09:55:00|1118.2|1118.2|1117.6|1117.2|1119|1118.6|1117.6|1117.2|4222
1700647200000|2023-11-22 10:00:00|1117.8|1117.4|1119|1118.8|1119.2|1118.8|1117.4|1117.2|14815
1700647500000|2023-11-22 10:05:00|1119.2|1118.4|1119.4|1119|1119.4|1119|1117.4|1117.2|12806
1700647800000|2023-11-22 10:10:00|1119.2|1118.8|1119.6|1119.2|1119.6|1119.2|1119|1118.6|11259
1700648100000|2023-11-22 10:15:00|1119.4|1119|1119.8|1119.6|1120|1119.6|1119.2|1119|15530
1700648400000|2023-11-22 10:20:00|1120|1119.4|1119.2|1118.8|1120|1119.6|1119|1118.8|9225
1700648700000|2023-11-22 10:25:00|1119.4|1119|1119.8|1119.4|1120|1119.6|1119.4|1119|13744
1700649000000|2023-11-22 10:30:00|1120.2|1119.6|1120.2|1119.8|1120.2|1119.8|1119.4|1119.2|25457
1700649300000|2023-11-22 10:35:00|1120|1119.6|1119.2|1118.8|1120.2|1119.6|1118.8|1118.4|5729
1700649600000|2023-11-22 10:40:00|1119|1119|1119.4|1119|1119.8|1119.6|1119|1119|15698
1700649900000|2023-11-22 10:45:00|1119.2|1119.2|1119|1118.6|1119.4|1119.2|1118.6|1118.2|17804
1700650200000|2023-11-22 10:50:00|1119.2|1118.8|1119.6|1119.2|1119.8|1119.4|1118.4|1118.2|6758
1700650500000|2023-11-22 10:55:00|1119.4|1119|1120.6|1120.4|1120.6|1120.4|1119.2|1118.8|15485
1700650800000|2023-11-22 11:00:00|1120.4|1120.2|1120|1119.6|1120.8|1120.6|1120|1119.6|16424
1700651100000|2023-11-22 11:05:00|1120.2|1119.4|1120.8|1120.4|1120.8|1120.4|1119.6|1119.4|20337
1700651400000|2023-11-22 11:10:00|1121|1120.6|1120.8|1120.4|1121.6|1121.2|1120.8|1120.4|20941
1700651700000|2023-11-22 11:15:00|1120.6|1120.2|1120.8|1120.4|1121|1120.6|1120.4|1120.2|12522
1700652000000|2023-11-22 11:20:00|1120.4|1120|1119.8|1119.4|1120.4|1120|1119.4|1119|8331
1700652300000|2023-11-22 11:25:00|1119.6|1119.2|1118.4|1118|1120|1119.6|1118.4|1118|17714
1700652600000|2023-11-22 11:30:00|1118.2|1118.2|1118|1117.6|1118.6|1118.4|1117.4|1117|8758
1700652900000|2023-11-22 11:35:00|1117.8|1117.4|1118|1117.6|1118|1117.8|1117.2|1117|8153
1700653200000|2023-11-22 11:40:00|1118.2|1117.8|1116.4|1116|1118.2|1118|1116.2|1115.8|10381
1700653500000|2023-11-22 11:45:00|1116.2|1115.8|1117|1116.8|1117.2|1117|1116|1115.6|25368
1700653800000|2023-11-22 11:50:00|1117.2|1117|1117.4|1117|1118|1117.8|1117.2|1117|12061
1700654100000|2023-11-22 11:55:00|1117.2|1116.8|1118|1117.6|1118|1117.8|1117.2|1116.8|15235
1700654400000|2023-11-22 12:00:00|1117.8|1117.4|1117.6|1117.4|1118.2|1118|1117.6|1117.2|7305
1700654700000|2023-11-22 12:05:00|1117.4|1117.2|1117.4|1117.2|1118|1117.8|1117.2|1117|11312
1700655000000|2023-11-22 12:10:00|1117.2|1117|1118|1117.6|1118|1117.8|1117|1116.8|30894
1700655300000|2023-11-22 12:15:00|1117.8|1117.4|1117.4|1117|1117.8|1117.6|1116.8|1116.4|11962
1700655600000|2023-11-22 12:20:00|1117.6|1117.2|1117.6|1117.2|1118|1117.6|1117.2|1116.8|15231
1700655900000|2023-11-22 12:25:00|1117.4|1117|1118|1117.6|1118.4|1118|1117.4|1117|2029
1700656200000|2023-11-22 12:30:00|1117.8|1117.4|1118|1117.6|1118.4|1118.2|1117.6|1117.2|5050
1700656500000|2023-11-22 12:35:00|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.4|1117|4257
1700656800000|2023-11-22 12:40:00|1117.8|1117.4|1116.2|1115.8|1117.8|1117.4|1116.2|1115.8|17073
1700657100000|2023-11-22 12:45:00|1116.4|1116|1117|1116.6|1117.6|1117.4|1116.2|1115.8|33155
1700657400000|2023-11-22 12:50:00|1117.2|1116.8|1116.6|1116.2|1117.4|1117.2|1116.4|1116.2|4943
1700657700000|2023-11-22 12:55:00|1116.4|1116.4|1117|1116.8|1117|1116.8|1116.2|1116|14140
1700658000000|2023-11-22 13:00:00|1116.8|1116.6|1117.6|1117.2|1117.6|1117.2|1116.6|1116.4|9258
1700658300000|2023-11-22 13:05:00|1117.4|1117|1117.8|1117.4|1117.8|1117.4|1116.6|1116.4|14534
1700658600000|2023-11-22 13:10:00|1117.6|1117.2|1117.6|1117.2|1118.8|1118.4|1117.6|1117.2|9928
1700658900000|2023-11-22 13:15:00|1117.8|1117.4|1117.4|1117|1117.8|1117.4|1117.2|1117|8618
1700659200000|2023-11-22 13:20:00|1117.2|1116.8|1117.8|1117.6|1118.2|1117.8|1117|1116.8|7157
1700659500000|2023-11-22 13:25:00|1118.2|1117.8|1116|1115.6|1118.2|1117.8|1116|1115.6|17962
1700659800000|2023-11-22 13:30:00|1115.4|1115.4|1117|1116.6|1117|1116.6|1115|1114|28781
1700660100000|2023-11-22 13:35:00|1116.8|1116.8|1116.6|1116.2|1117.4|1117|1116.4|1115.8|6997
1700660400000|2023-11-22 13:40:00|1116.4|1116|1116.8|1116.4|1117.2|1117|1116.2|1115.8|13905
1700660700000|2023-11-22 13:45:00|1117|1116.6|1116|1115.6|1117.2|1116.8|1115.8|1115.4|12063
1700661000000|2023-11-22 13:50:00|1116.2|1115.8|1116.6|1116.2|1117|1116.8|1116|1115.6|11857
1700661300000|2023-11-22 13:55:00|1116.4|1115.8|1116|1115.8|1116.6|1116.2|1116|1115.8|4716
1700661600000|2023-11-22 14:00:00|1116.2|1116|1115.6|1115.2|1116.4|1116.2|1115.2|1114.8|12604
1700661900000|2023-11-22 14:05:00|1115.8|1115.4|1115|1114.6|1115.8|1115.4|1114.2|1113.8|16990
1700662200000|2023-11-22 14:10:00|1115.2|1114.8|1114|1113.6|1116|1115.6|1113.8|1113.6|18377
1700662500000|2023-11-22 14:15:00|1114.2|1113.8|1115|1114.6|1115.2|1114.8|1114|1113.6|8503
1700662800000|2023-11-22 14:20:00|1115.2|1114.8|1113.6|1113.2|1115.2|1115|1113.6|1113.2|20334
1700663100000|2023-11-22 14:25:00|1113.4|1113|1113.8|1113.6|1114|1113.8|1113|1112.8|22782
1700663400000|2023-11-22 14:30:00|1114|1113.8|1111.2|1110.8|1115.2|1114.8|1111|1110.6|28304
1700663700000|2023-11-22 14:35:00|1111.4|1111|1113.2|1112.8|1113.6|1113.2|1110.8|1110.4|15911
1700664000000|2023-11-22 14:40:00|1113|1113|1112.4|1112|1113|1113|1112|1111.8|17624
1700664300000|2023-11-22 14:45:00|1112.2|1111.6|1110|1109.6|1112.2|1111.6|1109.8|1109.4|45229
1700664600000|2023-11-22 14:50:00|1109.8|1109.4|1110.6|1110.2|1111|1110.6|1109.4|1109|56465
1700664900000|2023-11-22 14:55:00|1111|1110.4|1111.8|1111.4|1112|1111.6|1110.6|1110.4|26947
1700665200000|2023-11-22 15:00:00|1111.6|1111.2|1112|1111.6|1112.2|1112|1111.2|1110.8|40674
1700665500000|2023-11-22 15:05:00|1111.8|1111.8|1112.6|1112.2|1112.6|1112.4|1111.6|1111.4|50504
1700665800000|2023-11-22 15:10:00|1112.4|1112.4|1114.6|1114.2|1114.8|1114.4|1112.4|1112.2|32361
1700666100000|2023-11-22 15:15:00|1114.4|1114|1114.8|1114.4|1115.2|1115|1113.8|1113.4|12665
1700666400000|2023-11-22 15:20:00|1115.2|1114.8|1116|1115.6|1116|1115.8|1115.2|1114.8|23255
1700666700000|2023-11-22 15:25:00|1116.2|1115.8|1116.4|1116|1116.4|1116.2|1115.6|1115.4|8767
1700667000000|2023-11-22 15:30:00|1116.2|1116.2|1116.4|1116.2|1116.4|1116.2|1115.2|1115|19995
1700667300000|2023-11-22 15:35:00|1116.2|1116|1116|1115.8|1116.6|1116.4|1115.8|1115.4|21918
1700667600000|2023-11-22 15:40:00|1115.8|1115.6|1114.8|1114.6|1115.8|1115.8|1114.8|1114.4|27995
1700667900000|2023-11-22 15:45:00|1115|1114.4|1115.2|1114.8|1115.4|1115|1114.2|1113.8|25321
1700668200000|2023-11-22 15:50:00|1115.4|1115|1114.2|1114|1115.6|1115.4|1113.6|1113.4|27799
1700668500000|2023-11-22 15:55:00|1114.4|1114.2|1114.8|1114.4|1115|1114.8|1113.8|1113.6|52613
1700668800000|2023-11-22 16:00:00|1114.6|1114.2|1114.4|1114.2|1115|1114.8|1114.4|1114.2|6391
1700669100000|2023-11-22 16:05:00|1114.2|1114|1113.8|1113.4|1114.2|1114|1113.4|1113|13234
1700669400000|2023-11-22 16:10:00|1113.6|1113.2|1114.6|1114.2|1115|1114.6|1113.4|1113.2|31914
1700669700000|2023-11-22 16:15:00|1114.4|1113.8|1113.4|1113|1114.6|1114.2|1113.2|1113|12402
1700670000000|2023-11-22 16:20:00|1113.2|1113.2|1112.6|1112.4|1113.6|1113.2|1112.2|1112|32079
1700670300000|2023-11-22 16:25:00|1112.4|1112.2|1112.4|1112.2|1112.8|1112.6|1112.4|1112.2|32109
1700726400000|2023-11-23 08:00:00|1108.4|1108.2|1105.6|1105|1109.2|1108.2|1105.4|1104.6|23683
1700726700000|2023-11-23 08:05:00|1105|1104.4|1107.2|1106.6|1108|1107.2|1104.4|1104|30924
1700727000000|2023-11-23 08:10:00|1107.4|1106.4|1108.4|1107.6|1108.4|1107.8|1106.4|1105.8|12453
1700727300000|2023-11-23 08:15:00|1108.8|1107.4|1108.4|1107.8|1109|1108.6|1106.8|1106|43966
1700727600000|2023-11-23 08:20:00|1108.2|1107.6|1109.4|1108.8|1109.8|1109.4|1108.2|1107.6|22338
1700727900000|2023-11-23 08:25:00|1110|1109|1110.8|1110.4|1110.8|1110.4|1109.6|1109|9434
1700728200000|2023-11-23 08:30:00|1112|1111.4|1111.2|1110.8|1112.4|1111.8|1110.6|1110|20200
1700728500000|2023-11-23 08:35:00|1111|1110.6|1110.4|1110|1111.8|1111.2|1110.4|1110|8239
1700728800000|2023-11-23 08:40:00|1110.6|1110.2|1111|1110.6|1111|1110.6|1110.2|1109.8|12147
1700729100000|2023-11-23 08:45:00|1111.2|1110.8|1110.4|1110|1111.2|1110.8|1109.2|1108.8|10814
1700729400000|2023-11-23 08:50:00|1110.6|1110.2|1108.6|1108.2|1110.6|1110.2|1108.6|1108.2|17514
1700729700000|2023-11-23 08:55:00|1108|1107.8|1108.6|1108.2|1108.6|1108.4|1107.4|1107|9556
1700730000000|2023-11-23 09:00:00|1108.2|1108|1108|1107.6|1108.2|1108|1107.4|1107|12176
1700730300000|2023-11-23 09:05:00|1107.8|1107.4|1110|1109.6|1110|1109.6|1107.8|1107.4|9460
1700730600000|2023-11-23 09:10:00|1109.6|1109.2|1109|1108.6|1109.6|1109.4|1108.8|1108.6|22497
1700730900000|2023-11-23 09:15:00|1108.8|1108.4|1108.4|1108|1109|1108.4|1108|1107.6|9071
1700731200000|2023-11-23 09:20:00|1108.2|1107.8|1108.6|1108.2|1108.8|1108.4|1107.8|1107.4|6905
1700731500000|2023-11-23 09:25:00|1108.4|1108|1107.8|1107.4|1108.6|1108.4|1107.8|1107.4|12791
1700731800000|2023-11-23 09:30:00|1108.4|1107.6|1108.2|1107.8|1108.6|1108.4|1107.6|1107.4|15359
1700732100000|2023-11-23 09:35:00|1108.6|1108.2|1108.8|1108.4|1109|1108.8|1108.2|1107.8|5611
1700732400000|2023-11-23 09:40:00|1109|1108.6|1109.8|1109.4|1110|1109.6|1108.8|1108.4|15740
1700732700000|2023-11-23 09:45:00|1109.4|1109|1110.6|1110.2|1110.8|1110.6|1109.4|1109|5655
1700733000000|2023-11-23 09:50:00|1110.8|1110.6|1110.4|1110|1110.8|1110.6|1110|1109.6|56185
1700733300000|2023-11-23 09:55:00|1110.6|1110.2|1110.2|1109.8|1110.6|1110.2|1109.8|1109.6|19728
1700733600000|2023-11-23 10:00:00|1110.4|1110|1110|1109.6|1110.6|1110.4|1110|1109.6|15079
1700733900000|2023-11-23 10:05:00|1109.6|1109.4|1108.8|1108.4|1109.6|1109.4|1108.8|1108.4|2198
1700734200000|2023-11-23 10:10:00|1108.6|1108.2|1107.8|1107.4|1109.2|1108.8|1107.6|1107.2|4236
1700734500000|2023-11-23 10:15:00|1107.6|1107.2|1107.4|1107|1108|1107.6|1107.2|1107|8223
1700734800000|2023-11-23 10:20:00|1107.6|1107.2|1108.2|1107.8|1108.2|1108|1107.4|1107|10702
1700735100000|2023-11-23 10:25:00|1108|1107.6|1108.2|1107.8|1108.2|1107.8|1107.6|1107.2|7258
1700735400000|2023-11-23 10:30:00|1107.8|1107.6|1106.8|1106.4|1108.2|1107.8|1106.2|1106|55619
1700735700000|2023-11-23 10:35:00|1107|1106.6|1107.6|1107.2|1107.6|1107.2|1107|1106.6|8656
1700736000000|2023-11-23 10:40:00|1107.8|1107.4|1107.6|1107.2|1107.8|1107.4|1107.4|1107|2096
1700736300000|2023-11-23 10:45:00|1107.8|1107.4|1107.8|1107.4|1108.4|1108|1107.6|1107.2|10100
1700736600000|2023-11-23 10:50:00|1108|1107.6|1107.8|1107.4|1108|1107.6|1107.4|1107|3485
1700736900000|2023-11-23 10:55:00|1107.6|1107|1107|1106.6|1108|1107.6|1107|1106.6|2058
1700737200000|2023-11-23 11:00:00|1106.8|1106.4|1108.4|1108|1108.4|1108|1106.4|1106|13235
1700737500000|2023-11-23 11:05:00|1108.2|1107.8|1109.4|1109|1109.4|1109|1108.2|1107.8|2602
1700737800000|2023-11-23 11:10:00|1109.2|1109.2|1109|1108.8|1109.4|1109.2|1109|1108.8|3996
1700738100000|2023-11-23 11:15:00|1109.4|1108.6|1108.6|1108.2|1109.4|1109|1108.6|1108.2|10487
1700738400000|2023-11-23 11:20:00|1108.8|1108.4|1109.2|1108.8|1109.2|1109|1108.8|1108.4|3634
1700738700000|2023-11-23 11:25:00|1109.4|1109|1108.8|1108.6|1109.4|1109|1108.8|1108.6|13644
1700739000000|2023-11-23 11:30:00|1108.6|1108.4|1109|1108.8|1109.2|1109|1108.6|1108.4|10450
1700739300000|2023-11-23 11:35:00|1108.8|1108.6|1108.8|1108.4|1109|1108.8|1108.6|1108.4|7334
1700739600000|2023-11-23 11:40:00|1109|1108.6|1108.6|1108.4|1109.2|1108.8|1108.6|1108.4|2155
1700739900000|2023-11-23 11:45:00|1108.8|1108.8|1109|1108.8|1109.4|1109.2|1108.8|1108.4|10896
1700740200000|2023-11-23 11:50:00|1109.2|1109|1109.2|1108.8|1109.4|1109.2|1109|1108.8|7257
1700740500000|2023-11-23 11:55:00|1109|1108.6|1108.4|1108|1109.2|1108.8|1108|1107.8|11773
1700740800000|2023-11-23 12:00:00|1108.2|1107.8|1108.8|1108.4|1108.8|1108.4|1108|1107.8|957
1700741100000|2023-11-23 12:05:00|1108.6|1108.6|1109.6|1109.2|1109.6|1109.4|1108.6|1108.6|19936
1700741400000|2023-11-23 12:10:00|1109.8|1109.4|1109.4|1109|1110|1109.8|1109.2|1109|9068
1700741700000|2023-11-23 12:15:00|1109.6|1109.2|1109.2|1109|1109.6|1109.2|1109.2|1109|1500
1700742000000|2023-11-23 12:20:00|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.2|1109|1664
1700742300000|2023-11-23 12:25:00|1109.4|1109|1109|1108.8|1109.6|1109|1109|1108.8|6224
1700742600000|2023-11-23 12:30:00|1109.2|1109|1109.2|1108.8|1109.4|1109.2|1109|1108.8|4915
1700742900000|2023-11-23 12:35:00|1108.8|1108.6|1109.4|1109|1109.4|1109|1108.6|1108.4|10246
1700743200000|2023-11-23 12:40:00|1109.2|1109.2|1110|1109.6|1110|1109.6|1109.2|1109|4665
1700743500000|2023-11-23 12:45:00|1109.8|1109.4|1109.8|1109.6|1110|1109.6|1109.6|1109.4|2457
1700743800000|2023-11-23 12:50:00|1109.4|1109.2|1110|1109.6|1110|1109.6|1109.4|1109|3208
1700744100000|2023-11-23 12:55:00|1109.8|1109.8|1110.6|1110.4|1110.6|1110.4|1109.8|1109.8|20706
1700744400000|2023-11-23 13:00:00|1110.4|1110.2|1109.8|1109.6|1110.4|1110.2|1109.6|1109.2|4934
1700744700000|2023-11-23 13:05:00|1110|1109.8|1109.2|1109|1110.2|1109.8|1109.2|1109|1537
1700745000000|2023-11-23 13:10:00|1109.4|1109.2|1110.2|1110|1110.6|1110.4|1109.4|1109|3665
1700745300000|2023-11-23 13:15:00|1110.4|1110.2|1110.6|1110.4|1110.6|1110.4|1110.4|1110|600
1700745600000|2023-11-23 13:20:00|1111|1110.6|1110.8|1110.4|1111.2|1110.8|1110.6|1110.4|4573
1700745900000|2023-11-23 13:25:00|1110.6|1110.6|1110.8|1110.6|1110.8|1110.6|1110.6|1110.4|9496
1700746200000|2023-11-23 13:30:00|1110.6|1110.4|1110.6|1110.4|1110.8|1110.6|1110.2|1110|11852
1700746500000|2023-11-23 13:35:00|1110.4|1110.2|1110.8|1110.4|1110.8|1110.4|1110.2|1110|3989
1700746800000|2023-11-23 13:40:00|1110.6|1110.2|1110.6|1110.2|1110.8|1110.6|1110.6|1110.2|4154
1700747100000|2023-11-23 13:45:00|1110.4|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1110|3056
1700747400000|2023-11-23 13:50:00|1110.6|1110.2|1109.8|1109.4|1110.6|1110.2|1109.2|1108.8|16394
1700747700000|2023-11-23 13:55:00|1110|1109.6|1110|1109.8|1110.2|1109.8|1109.6|1109.4|5094
1700748000000|2023-11-23 14:00:00|1110.2||1110.2||1110.2||1110||1246
1700748300000|2023-11-23 14:05:00|1110|1110|1109.2|1108.8|1110.2|1110|1108.8|1108.6|24868
1700748600000|2023-11-23 14:10:00|1109|1109|1110.4|1110|1110.4|1110.2|1109|1109|21600
1700748900000|2023-11-23 14:15:00|1110.2|1110.2|1110|1109.6|1110.2|1110.2|1110|1109.6|4112
1700749200000|2023-11-23 14:20:00|1110.2|1109.8|1110.8|1110.4|1110.8|1110.6|1110.2|1109.8|4317
1700749500000|2023-11-23 14:25:00|1110.6|1110.6|1111.4|1111|1111.6|1111.2|1110.6|1110.6|24054
1700749800000|2023-11-23 14:30:00|1111.2|1111.2|1111.8|1111.4|1112.2|1112|1110.8|1110.6|6417
1700750100000|2023-11-23 14:35:00|1111.6|1111.2|1111|1110.8|1111.8|1111.2|1110.8|1110.4|13542
1700750400000|2023-11-23 14:40:00|1110.8|1110.6|1110.6|1110.2|1111|1110.8|1110.6|1110.2|7831
1700750700000|2023-11-23 14:45:00|1110.4|1110|1110.2|1109.8|1111|1110.6|1110.2|1109.8|18665
1700751000000|2023-11-23 14:50:00|1110.4|1110|1110|1109.8|1110.4|1110|1109.6|1109.4|6128
1700751300000|2023-11-23 14:55:00|1110.2|1109.6|1110.4|1110.2|1110.8|1110.4|1110.2|1109.6|5345
1700751600000|2023-11-23 15:00:00|1110.6|1110|1110.8|1110.4|1111.4|1111|1110.6|1110|10347
1700751900000|2023-11-23 15:05:00|1111|1110.6|1110.8|1110.4|1111.4|1111.2|1110.8|1110.4|5728
1700752200000|2023-11-23 15:10:00|1110.6|1110.6|1110.4|1110|1110.6|1110.6|1110|1109.8|11546
1700752500000|2023-11-23 15:15:00|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1109.8|3361
1700752800000|2023-11-23 15:20:00|1110.6|1110.2|1110|1109.8|1110.6|1110.2|1110|1109.6|4592
1700753100000|2023-11-23 15:25:00|1110.2|1109.6|1109.8|1109.4|1110.2|1109.6|1109.4|1109.2|2664
1700753400000|2023-11-23 15:30:00|1109.6|1109.6|1109.6|1109.2|1109.8|1109.6|1109.2|1109|6485
1700753700000|2023-11-23 15:35:00|1109.4|1109|1109.4|1109|1109.6|1109.2|1109.2|1109|3788
1700754000000|2023-11-23 15:40:00|1109.2|1108.8|1109.6|1109.2|1109.6|1109.4|1109.2|1108.8|12802
1700754300000|2023-11-23 15:45:00|1109.8|1109.4|1110.4|1110|1110.8|1110.4|1109.8|1109.4|5410
1700754600000|2023-11-23 15:50:00|1110.2|1109.8|1110.6|1110.2|1110.6|1110.2|1110|1109.8|5168
1700754900000|2023-11-23 15:55:00|1110.8|1110.4|1111.4|1111|1111.6|1111.4|1110.8|1110.4|20691
1700755200000|2023-11-23 16:00:00|1111.2|1111.2|1111|1110.6|1111.2|1111.2|1110.6|1110.4|7740
1700755500000|2023-11-23 16:05:00|1110.8|1110.4|1110.6|1110.2|1111|1110.6|1110.4|1110.2|4471
1700755800000|2023-11-23 16:10:00|1110.4|1110.4|1111|1110.6|1111.2|1110.8|1110.4|1110.4|11606
1700756100000|2023-11-23 16:15:00|1110.8|1110.4|1111.4|1111|1111.6|1111.4|1110.8|1110.4|41826
1700756400000|2023-11-23 16:20:00|1111.8|1111.4|1112.2|1111.8|1112.4|1112.2|1111.4|1111|21893
1700756700000|2023-11-23 16:25:00|1112|1111.6|1112|1111.6|1112.4|1112.2|1112|1111.6|28885
1700812800000|2023-11-24 08:00:00|1114.8|1114|1113.8|1113.2|1114.8|1114.2|1112.6|1111.6|9858
1700813100000|2023-11-24 08:05:00|1113.6|1113.6|1116|1115.4|1117|1116.4|1113.6|1113.6|7319
1700813400000|2023-11-24 08:10:00|1115.8|1114.2|1112.6|1112|1115.8|1114.2|1112|1111.6|11297
1700813700000|2023-11-24 08:15:00|1113|1112.2|1112.6|1112.2|1113.2|1112.6|1111|1110.4|14426
1700814000000|2023-11-24 08:20:00|1112.4|1112|1111.6|1111|1112.6|1112.2|1111.4|1111|11812
1700814300000|2023-11-24 08:25:00|1111.4|1111.2|1111|1110.6|1111.8|1111.4|1110.4|1110|21805
1700814600000|2023-11-24 08:30:00|1111.2|1110.8|1111|1110.6|1111.6|1111.2|1110.4|1110|15704
1700814900000|2023-11-24 08:35:00|1110.8|1110.4|1110.2|1109.8|1111|1110.6|1109.8|1109.4|12005
1700815200000|2023-11-24 08:40:00|1110.6|1110.2|1109.8|1109.2|1111.2|1110.8|1109.6|1109.2|26511
1700815500000|2023-11-24 08:45:00|1109.6|1109|1109.4|1109|1109.8|1109.4|1109.2|1108.8|5739
1700815800000|2023-11-24 08:50:00|1109.2|1108.6|1109.4|1109|1109.6|1109.2|1108.4|1108|16333
1700816100000|2023-11-24 08:55:00|1109.2|1108.8|1109.6|1109.2|1109.6|1109.2|1109|1108.6|5333
1700816400000|2023-11-24 09:00:00|1109.4|1109.4|1109.4|1109|1109.6|1109.4|1108.4|1108|10500
1700816700000|2023-11-24 09:05:00|1109.2|1108.8|1109.6|1109.2|1109.6|1109.4|1108.8|1108.6|7331
1700817000000|2023-11-24 09:10:00|1109.8|1109.4|1111.6|1111.4|1111.6|1111.4|1109.8|1109.2|4235
1700817300000|2023-11-24 09:15:00|1111.8|1111.2|1112|1111.6|1112.4|1112.2|1111.6|1111.2|6911
1700817600000|2023-11-24 09:20:00|1111.2|1110.8|1111.4|1111|1111.6|1111.2|1111.2|1110.8|4664
1700817900000|2023-11-24 09:25:00|1111.6|1111.2|1111.6|1111.4|1111.8|1111.4|1111|1110.6|7182
1700818200000|2023-11-24 09:30:00|1111.4|1111.2|1113.6|1113.2|1113.6|1113.4|1111.2|1111|13712
1700818500000|2023-11-24 09:35:00|1113.4|1113|1113.4|1113|1113.8|1113.4|1113|1112.6|10828
1700818800000|2023-11-24 09:40:00|1113.2|1112.8|1114|1113.6|1114.2|1114|1113.2|1112.8|8949
1700819100000|2023-11-24 09:45:00|1114.2|1113.8|1114.6|1114.2|1115|1114.6|1114|1113.6|16968
1700819400000|2023-11-24 09:50:00|1114.8|1114.4|1116.2|1115.8|1116.2|1115.8|1114.4|1114|5981
1700819700000|2023-11-24 09:55:00|1116|1116|1115.4|1115|1116.2|1116|1115.4|1115|16032
1700820000000|2023-11-24 10:00:00|1115.6|1115.2|1116.4|1116|1116.4|1116|1115.4|1115|986
1700820300000|2023-11-24 10:05:00|1116.6|1116.2|1117|1116.6|1117.4|1117|1116|1115.8|15108
1700820600000|2023-11-24 10:10:00|1117.2|1116.8|1117.8|1117.4|1118|1117.8|1117|1116.6|20845
1700820900000|2023-11-24 10:15:00|1118|1117.6|1118.2|1117.8|1118.6|1118.2|1118|1117.6|20270
1700821200000|2023-11-24 10:20:00|1118|1117.6|1118.6|1118.2|1118.6|1118.2|1117.8|1117.6|5763
1700821500000|2023-11-24 10:25:00|1118.4|1118|1117.8|1117.4|1118.4|1118|1117.6|1117.4|7231
1700821800000|2023-11-24 10:30:00|1118|1117.6|1117.2|1116.8|1118|1117.6|1116.6|1116.4|10654
1700822100000|2023-11-24 10:35:00|1117|1117|1118|1117.6|1118|1117.6|1117|1117|14546
1700822400000|2023-11-24 10:40:00|1117.8|1117.4|1118.4|1118|1118.8|1118.4|1117.6|1117.4|5587
1700822700000|2023-11-24 10:45:00|1118.6|1118.2|1118.8|1118.4|1119|1118.8|1118|1117.6|16491
1700823000000|2023-11-24 10:50:00|1118.6|1118.6|1118.4|1118|1119|1118.6|1118.2|1117.8|10679
1700823300000|2023-11-24 10:55:00|1118.2|1118.2|1118.2|1118|1118.8|1118.6|1118|1117.8|13717
1700823600000|2023-11-24 11:00:00|1118|1117.8|1119.4|1119|1119.4|1119.2|1117.8|1117.4|13232
1700823900000|2023-11-24 11:05:00|1119.6|1119.2|1118.8|1118.4|1119.6|1119.2|1118.6|1118.4|6032
1700824200000|2023-11-24 11:10:00|1118.6|1118.2|1118.6|1118.2|1118.8|1118.4|1118|1117.8|3747
1700824500000|2023-11-24 11:15:00|1118.4|1118|1119.6|1119.2|1119.6|1119.2|1118.4|1118|2634
1700824800000|2023-11-24 11:20:00|1119.4|1119|1119.2|1119|1119.4|1119|1118.8|1118.6|5915
1700825100000|2023-11-24 11:25:00|1119.4|1119.2|1118.6|1118.4|1119.4|1119.2|1118.6|1118.4|1131
1700825400000|2023-11-24 11:30:00|1118.4|1118.2|1118.6|1118.2|1118.8|1118.6|1118|1117.6|14160
1700825700000|2023-11-24 11:35:00|1118.8|1118.4|1118.4|1118|1118.8|1118.4|1118.2|1118|2854
1700826000000|2023-11-24 11:40:00|1118.2|1118.2|1118.2|1117.8|1118.6|1118.2|1118|1117.8|10199
1700826300000|2023-11-24 11:45:00|1118.4|1118|1118|1117.8|1118.6|1118.4|1118|1117.8|6324
1700826600000|2023-11-24 11:50:00|1117.6|1117.6|1117|1116.8|1117.8|1117.6|1116.6|1116.4|10615
1700826900000|2023-11-24 11:55:00|1116.8|1116.6|1117|1116.6|1117|1116.8|1116.6|1116.4|1623
1700827200000|2023-11-24 12:00:00|1117.4|1116.4|1117.2|1116.8|1117.6|1117.2|1117|1116.4|6204
1700827500000|2023-11-24 12:05:00|1117.6|1117.2|1117.6|1117.4|1118|1117.8|1117.4|1117|6602
1700827800000|2023-11-24 12:10:00|1117.8|1117.6|1117.2|1116.8|1118|1117.8|1117|1116.8|9584
1700828100000|2023-11-24 12:15:00|1117|1116.6|1115.2|1114.8|1117|1116.6|1115.2|1114.8|7191
1700828400000|2023-11-24 12:20:00|1115.4|1115|1115|1114.8|1115.6|1115.2|1114.4|1114.2|14230
1700828700000|2023-11-24 12:25:00|1115.2|1114.6|1115|1114.6|1115.2|1114.8|1114.6|1114.4|4366
1700829000000|2023-11-24 12:30:00|1114.8|1114.2|1114.2|1113.8|1115.6|1115.2|1113|1112.6|14170
1700829300000|2023-11-24 12:35:00|1114.6|1114|1114.8|1114.4|1115|1114.6|1114|1113.8|8390
1700829600000|2023-11-24 12:40:00|1115|1114.6|1115|1114.6|1115|1114.6|1114.6|1114.2|6800
1700829900000|2023-11-24 12:45:00|1114.8|1114.4|1114.6|1114.2|1114.8|1114.4|1114.2|1113.8|4433
1700830200000|2023-11-24 12:50:00|1114.4|1114|1113.4|1113|1114.6|1114.2|1113.4|1113|2726
1700830500000|2023-11-24 12:55:00|1113.2|1112.8|1113.4|1113|1113.4|1113|1112.8|1112.4|1746
1700830800000|2023-11-24 13:00:00|1113.6|1113.2|1113.2|1112.8|1113.8|1113.4|1113.2|1112.8|10607
1700831100000|2023-11-24 13:05:00|1113|1113|1113.2|1112.8|1113.2|1113|1112.8|1112.4|2802
1700831400000|2023-11-24 13:10:00|1113|1113|1113|1112.6|1113.2|1113|1112.6|1112.2|3798
1700831700000|2023-11-24 13:15:00|1112.8|1112.4|1113|1112.6|1113|1112.8|1112.8|1112.4|3614
1700832000000|2023-11-24 13:20:00|1112.8|1112.4|1112.8|1112.4|1112.8|1112.6|1112.6|1112.2|6958
1700832300000|2023-11-24 13:25:00|1112.6|1112.2|1112.4|1112|1112.8|1112.4|1112.2|1112|2931
1700832600000|2023-11-24 13:30:00|1112.2|1112.2|1112|1111.6|1112.2|1112.2|1111.8|1111.4|10828
1700832900000|2023-11-24 13:35:00|1111.8|1111.4|1112|1111.6|1112.6|1112.4|1111.8|1111.4|8617
1700833200000|2023-11-24 13:40:00|1111.8|1111.4|1113.2|1112.8|1113.2|1113|1111.8|1111.4|4428
1700833500000|2023-11-24 13:45:00|1113.4|1113|1113.4|1113|1113.4|1113.2|1113|1112.6|4649
1700833800000|2023-11-24 13:50:00|1113.2|1113.2|1113.2|1113|1113.2|1113.2|1113.2|1112.8|4516
1700834100000|2023-11-24 13:55:00|1113|1112.8|1114.2|1113.8|1114.2|1114|1113|1112.8|13536
1700834400000|2023-11-24 14:00:00|1114|1114|1113.2|1112.8|1114.2|1114|1113.2|1112.8|6336
1700834700000|2023-11-24 14:05:00|1113|1113|1113.2|1112.8|1113.2|1113|1112.4|1112.2|15218
1700835000000|2023-11-24 14:10:00|1113.4|1113|1113.8|1113.4|1114|1113.8|1113.4|1113|6658
1700835300000|2023-11-24 14:15:00|1113.6|1113.2|1113.4|1113|1114|1113.8|1113.2|1112.8|27314
1700835600000|2023-11-24 14:20:00|1113.2|1112.8|1113.2|1113|1113.4|1113|1112.8|1112.4|1611
1700835900000|2023-11-24 14:25:00|1113.4|1112.8|1112.4|1112|1113.4|1112.8|1112.4|1112|1899
1700836200000|2023-11-24 14:30:00|1112.6|1112.2|1111.8|1111.4|1114.8|1114.4|1111.8|1111.4|30682
1700836500000|2023-11-24 14:35:00|1112|1111.6|1112|1111.8|1112.2|1111.8|1110.6|1110.2|14807
1700836800000|2023-11-24 14:40:00|1112.2|1112|1112.4|1112|1113|1112.8|1112.2|1112|10386
1700837100000|2023-11-24 14:45:00|1112.6|1112.2|1112.8|1112.4|1113.2|1112.8|1112|1111.6|11935
1700837400000|2023-11-24 14:50:00|1113|1112.6|1113.6|1113.2|1114.2|1113.8|1113|1112.6|14688
1700837700000|2023-11-24 14:55:00|1113.4|1113|1113.4|1113|1113.8|1113.4|1113.2|1113|4183
1700838000000|2023-11-24 15:00:00|1113.8|1113.2|1114|1113.8|1114.2|1114|1113.8|1113|9831
1700838300000|2023-11-24 15:05:00|1114.2|1114|1114|1113.8|1114.2|1114|1113.8|1113.6|10785
1700838600000|2023-11-24 15:10:00|1114.2|1113.6|1113|1112.8|1114.2|1113.6|1112.8|1112.4|30755
1700838900000|2023-11-24 15:15:00|1113.2|1113|1113.6|1113.2|1113.6|1113.4|1113.2|1112.8|18254
1700839200000|2023-11-24 15:20:00|1113.4|1113|1113.8|1113.4|1114|1113.6|1113.2|1112.8|18945
1700839500000|2023-11-24 15:25:00|1113.6|1113.6|1114|1113.6|1114.4|1114|1113.6|1113.4|31600
1700839800000|2023-11-24 15:30:00|1113.8|1113.4|1113.8|1113.4|1114|1113.8|1113.6|1113.4|14700
1700840100000|2023-11-24 15:35:00|1114|1113.6|1114.6|1114.2|1114.6|1114.2|1113.8|1113.4|16024
1700840400000|2023-11-24 15:40:00|1114.8|1114.4|1113.8|1113.4|1114.8|1114.6|1113.8|1113.4|21151
1700840700000|2023-11-24 15:45:00|1113.6|1113.2|1113|1112.6|1113.8|1113.4|1113|1112.4|29319
1700841000000|2023-11-24 15:50:00|1113.2|1112.8|1113.2|1112.8|1113.2|1113|1112.6|1112.4|12168
1700841300000|2023-11-24 15:55:00|1113|1112.6|1113|1112.8|1113.4|1113.2|1112.8|1112.6|6183
1700841600000|2023-11-24 16:00:00|1113.2|1112.4|1112.8|1112.4|1113.2|1112.8|1112.6|1112.4|5312
1700841900000|2023-11-24 16:05:00|1112.6|1112.2|1111.8|1111.4|1112.6|1112.2|1111.6|1111.4|18477
1700842200000|2023-11-24 16:10:00|1111.6|1111.6|1111|1110.8|1111.6|1111.6|1111|1110.8|8497
1700842500000|2023-11-24 16:15:00|1111.2|1111|1111.6|1111.2|1111.6|1111.4|1111.2|1110.8|14814
1700842800000|2023-11-24 16:20:00|1111.8|1111.4|1111.6|1111.2|1111.8|1111.6|1111.4|1111.2|24624
1700843100000|2023-11-24 16:25:00|1111.4|1111.4|1111|1110.8|1111.6|1111.4|1110.8|1110.4|15931
1701072000000|2023-11-27 08:00:00|1108.2|1106.8|1109.6|1108.8|1109.6|1108.8|1105.6|1105.2|20089
1701072300000|2023-11-27 08:05:00|1109.4|1108.4|1111.6|1111.4|1111.8|1111.4|1106.6|1106|17864
1701072600000|2023-11-27 08:10:00|1111.8|1111.2|1110.8|1110.2|1112.4|1112.2|1110.4|1110.2|26668
1701072900000|2023-11-27 08:15:00|1111|1110.4|1113|1112.4|1113.8|1113.2|1110.8|1110.4|14833
1701073200000|2023-11-27 08:20:00|1112.8|1112.2|1113.2|1112.6|1113.8|1113.4|1112.2|1111.8|15126
1701073500000|2023-11-27 08:25:00|1113.4|1112.8|1113|1112.6|1113.6|1113.4|1112.4|1112|8943
1701073800000|2023-11-27 08:30:00|1113.2|1113|1113.4|1112.8|1113.6|1113.4|1112.4|1112|8664
1701074100000|2023-11-27 08:35:00|1113.2|1113|1114.8|1114.4|1115|1114.6|1113.2|1113|17476
1701074400000|2023-11-27 08:40:00|1115|1114|1113.4|1112.8|1115|1114|1112.6|1112.2|7126
1701074700000|2023-11-27 08:45:00|1113.2|1113|1113.4|1113|1113.8|1113.4|1112.8|1112.4|6386
1701075000000|2023-11-27 08:50:00|1113.2|1112.8|1114.4|1114|1114.6|1114.2|1112.8|1112.4|7546
1701075300000|2023-11-27 08:55:00|1114.2|1113.6|1114.2|1113.8|1114.4|1113.8|1113.2|1113|11754
1701075600000|2023-11-27 09:00:00|1114|1113.6|1113|1112.6|1114.4|1114|1113|1112.6|4483
1701075900000|2023-11-27 09:05:00|1112.8|1112.8|1113|1112.6|1113.8|1113.6|1112.8|1112.6|9471
1701076200000|2023-11-27 09:10:00|1112.8|1112.4|1115|1114.6|1115|1114.6|1112.6|1112.4|12102
1701076500000|2023-11-27 09:15:00|1114.8|1114.4|1113.4|1113|1115|1114.6|1113.2|1113|17388
1701076800000|2023-11-27 09:20:00|1113.6|1113.2|1113.4|1113.2|1113.6|1113.4|1111.6|1111.4|7573
1701077100000|2023-11-27 09:25:00|1113.8|1113.4|1113.8|1113.4|1113.8|1113.4|1113.6|1113.2|5474
1701077400000|2023-11-27 09:30:00|1113.6|1113.2|1113|1112.6|1113.8|1113.4|1112.6|1112.2|18482
1701077700000|2023-11-27 09:35:00|1113.2|1112.8|1112.6|1112.2|1113.2|1112.8|1112.2|1112|6684
1701078000000|2023-11-27 09:40:00|1112.8|1112.4|1111.8|1111.4|1112.8|1112.6|1111.6|1111.4|5732
1701078300000|2023-11-27 09:45:00|1111.6|1111.6|1112.8|1112.6|1112.8|1112.6|1111.4|1111.2|9887
1701078600000|2023-11-27 09:50:00|1112.4|1112.2|1111|1110.6|1112.6|1112.2|1110.8|1110.6|5267
1701078900000|2023-11-27 09:55:00|1110.8|1111|1110.8|1110.4|1111.4|1111|1110.6|1110.4|4065
1701079200000|2023-11-27 10:00:00|1111|1110.6|1111.6|1111.2|1111.6|1111.2|1110.8|1110.4|8775
1701079500000|2023-11-27 10:05:00|1111.4|1111|1111.8|1111.6|1112.2|1111.8|1111.4|1111|1963
1701079800000|2023-11-27 10:10:00|1112|1111.8|1111|1110.6|1112.4|1112.2|1110.8|1110.6|13620
1701080100000|2023-11-27 10:15:00|1111.2|1110.8|1111.6|1111.2|1111.6|1111.2|1110.8|1110.6|9181
1701080400000|2023-11-27 10:20:00|1111.8|1111.4|1112.6|1112.2|1112.8|1112.4|1111.6|1111.4|2134
1701080700000|2023-11-27 10:25:00|1112.8|1112.4|1113.2|1112.8|1113.6|1113.2|1112.4|1112|12033
1701081000000|2023-11-27 10:30:00|1112.8|1112.4|1113|1112.8|1113.6|1113.2|1112.6|1112.2|12079
1701081300000|2023-11-27 10:35:00|1112.6|1112.6|1112.8|1112.6|1113.2|1112.8|1112.2|1112|9293
1701081600000|2023-11-27 10:40:00|1112.6|1112.4|1112.6|1112.2|1113.2|1112.8|1112.6|1112.2|10773
1701081900000|2023-11-27 10:45:00|1112.4|1112|1111.6|1111.4|1112.4|1112|1111.2|1110.8|15118
1701082200000|2023-11-27 10:50:00|1111.8|1111.6|1112|1111.6|1112|1111.8|1111.4|1111|6071
1701082500000|2023-11-27 10:55:00|1112.2|1111.8|1112.4|1112|1112.6|1112.4|1112|1111.6|9466
1701082800000|2023-11-27 11:00:00|1112.2|1111.8|1112|1111.6|1112.4|1112|1111.6|1111.4|3977
1701083100000|2023-11-27 11:05:00|1112.2|1111.8|1112.4|1112|1112.6|1112.2|1112.2|1111.6|1556
1701083400000|2023-11-27 11:10:00|1112.8|1112.2|1113|1112.6|1113.8|1113.4|1112.4|1112.2|10253
1701083700000|2023-11-27 11:15:00|1113.2|1112.8|1112.8|1112.4|1113.2|1112.8|1112.6|1112.4|2692
1701084000000|2023-11-27 11:20:00|1113|1112.6|1113.2|1113|1113.6|1113.4|1112.8|1112.6|6093
1701084300000|2023-11-27 11:25:00|1113.4|1112.8|1112.8|1112.4|1113.4|1113|1112.6|1112.4|1736
1701084600000|2023-11-27 11:30:00|1113|1112.6|1113.8|1113.6|1113.8|1113.6|1113|1112.6|6710
1701084900000|2023-11-27 11:35:00|1114|1113.8|1114.2|1114|1114.4|1114.2|1113.8|1113.6|21185
1701085200000|2023-11-27 11:40:00|1114.4|1114.2|1114.4|1114.2|1115|1114.6|1114.2|1114|4218
1701085500000|2023-11-27 11:45:00|1114.6|1114|1113.8|1113.4|1114.8|1114.4|1113.8|1113.4|4544
1701085800000|2023-11-27 11:50:00|1113.6|1113.6|1113.6|1113.2|1113.8|1113.6|1113.2|1112.8|26520
1701086100000|2023-11-27 11:55:00|1113.8|1113.4|1113.4|1113.2|1113.8|1113.4|1113.4|1113.2|4271
1701086400000|2023-11-27 12:00:00|1113.6|1113|1114|1113.6|1114|1113.6|1113.4|1113|3900
1701086700000|2023-11-27 12:05:00|1113.8|1113.4|1114|1113.8|1114.2|1114|1113.6|1113.4|1144
1701087000000|2023-11-27 12:10:00|1114.2|1114|1114.6|1114.2|1114.6|1114.2|1114|1113.8|6897
1701087300000|2023-11-27 12:15:00|1114.4|1114|1113.6|1113.2|1114.4|1114|1113.6|1113.2|10901
1701087600000|2023-11-27 12:20:00|1113.8|1113.4|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|9198
1701087900000|2023-11-27 12:25:00|1113.4|1113|1112.8|1112.4|1113.4|1113.2|1112.4|1112.2|13754
1701088200000|2023-11-27 12:30:00|1113|1112.6|1113|1112.6|1113.4|1113.2|1112.8|1112.4|1274
1701088500000|2023-11-27 12:35:00|1112.8|1112.8|1112.6|1112.4|1113.2|1112.8|1112.4|1112|7950
1701088800000|2023-11-27 12:40:00|1112.8|1112.6|1112.8|1112.6|1113.4|1113|1112.8|1112.6|5147
1701089100000|2023-11-27 12:45:00|1112.6|1112.4|1113.4|1113|1113.4|1113|1112.6|1112.4|4997
1701089400000|2023-11-27 12:50:00|1113.6|1113.2|1113.4|1113.2|1113.8|1113.4|1113.2|1112.8|7802
1701089700000|2023-11-27 12:55:00|1113.6|1113.4|1113.6|1113.2|1113.6|1113.4|1113.2|1112.8|8295
1701090000000|2023-11-27 13:00:00|1114|1113.4|1114.2|1113.8|1114.2|1114|1113.8|1113.4|14962
1701090300000|2023-11-27 13:05:00|1114.6|1114.2|1113.6|1113.2|1114.8|1114.4|1113.6|1113.2|21244
1701090600000|2023-11-27 13:10:00|1113.4|1113.4|1112.8|1112.4|1113.4|1113.4|1111.8|1111.4|8499
1701090900000|2023-11-27 13:15:00|1112.4|1112.2|1112.8|1112.4|1112.8|1112.6|1112.4|1112|9892
1701091200000|2023-11-27 13:20:00|1112.6|1112.2|1112.4|1112.2|1112.8|1112.6|1112.4|1112|18575
1701091500000|2023-11-27 13:25:00|1112.2|1112|1112.2|1112|1112.8|1112.6|1112.2|1111.8|15339
1701091800000|2023-11-27 13:30:00|1112.4|1111.8|1112.4|1112.2|1112.6|1112.4|1112|1111.8|4418
1701092100000|2023-11-27 13:35:00|1112.2|1112|1111.6|1111.2|1112.4|1112|1111.4|1111.2|21156
1701092400000|2023-11-27 13:40:00|1111.4|1111|1112.2|1111.8|1112.4|1112|1111.4|1111|8266
1701092700000|2023-11-27 13:45:00|1112|1112|1111.8|1111.4|1112|1112|1111.4|1111.2|8036
1701093000000|2023-11-27 13:50:00|1111.6|1111.6|1110.8|1110.6|1112|1111.6|1110.8|1110.6|8612
1701093300000|2023-11-27 13:55:00|1110.6|1110.4|1111.2|1110.8|1111.2|1111|1110.4|1110.2|11617
1701093600000|2023-11-27 14:00:00|1111|1111|1110.4|1110.2|1111.6|1111.2|1110.4|1110.2|4911
1701093900000|2023-11-27 14:05:00|1110.2|1110|1110|1109.8|1111|1110.8|1110|1109.6|21513
1701094200000|2023-11-27 14:10:00|1109.8|1109.6|1110|1109.6|1110.2|1110|1108.8|1108.4|20036
1701094500000|2023-11-27 14:15:00|1110.2|1109.8|1111.6|1111.2|1112|1111.6|1110.2|1109.8|11181
1701094800000|2023-11-27 14:20:00|1111.4|1111|1111.6|1111.4|1112|1111.8|1111.2|1111|11978
1701095100000|2023-11-27 14:25:00|1111.8|1111.6|1111.8|1111.6|1112.6|1112.2|1111.8|1111.6|10839
1701095400000|2023-11-27 14:30:00|1112|1111.8|1110.2|1109.8|1112|1111.8|1109.2|1108.8|24966
1701095700000|2023-11-27 14:35:00|1110.4|1110|1109.8|1109.4|1111|1110.6|1109|1108.8|13992
1701096000000|2023-11-27 14:40:00|1109.6|1109.2|1108.8|1108.6|1109.6|1109.2|1108.6|1108.4|12006
1701096300000|2023-11-27 14:45:00|1109.6|1109.4|1110|1109.6|1110|1109.8|1109.2|1108.8|31906
1701096600000|2023-11-27 14:50:00|1109.8|1109.8|1109|1108.8|1109.8|1109.8|1109|1108.8|12332
1701096900000|2023-11-27 14:55:00|1109.2|1109|1108.6|1108.2|1109.8|1109.4|1108.6|1108.2|11500
1701097200000|2023-11-27 15:00:00|1108.8|1108.4|1108.6|1108.4|1109.6|1109.2|1108.2|1108|18466
1701097500000|2023-11-27 15:05:00|1108.8|1108.2|1108.8|1108.4|1108.8|1108.6|1108.4|1108.2|11208
1701097800000|2023-11-27 15:10:00|1109|1108.6|1108.4|1108|1109|1108.8|1108.2|1108|13690
1701098100000|2023-11-27 15:15:00|1108.6|1108.2|1108.6|1108.2|1109|1108.8|1108.4|1108|27603
1701098400000|2023-11-27 15:20:00|1108.4|1108|1107.8|1107.4|1109|1108.8|1107.6|1107.4|13614
1701098700000|2023-11-27 15:25:00|1108|1107.6|1107.4|1107.2|1108.6|1108.2|1107.4|1107.2|18253
1701099000000|2023-11-27 15:30:00|1107.6|1107.4|1107.8|1107.4|1107.8|1107.6|1107.4|1107.2|5421
1701099300000|2023-11-27 15:35:00|1107.6|1107.6|1107.6|1107.2|1108.2|1108|1107.4|1107.2|20696
1701099600000|2023-11-27 15:40:00|1107.4|1107|1107.4|1107.2|1107.6|1107.4|1107.2|1107|8575
1701099900000|2023-11-27 15:45:00|1107.2|1107|1106|1105.8|1107.4|1107|1106|1105.8|20717
1701100200000|2023-11-27 15:50:00|1106.2|1106|1105.6|1105.2|1106.4|1106.2|1105.6|1105.2|6113
1701100500000|2023-11-27 15:55:00|1105.8|1105.4|1105.4|1105.2|1105.8|1105.4|1105.2|1104.8|22093
1701100800000|2023-11-27 16:00:00|1105.6|1104.8|1105.4|1105|1105.8|1105.6|1105|1104.6|20743
1701101100000|2023-11-27 16:05:00|1105.6|1105.2|1105.4|1105|1105.8|1105.6|1104.6|1104.4|31132
1701101400000|2023-11-27 16:10:00|1105.2|1105.2|1105.2|1105|1106.4|1106|1105.2|1105|19387
1701101700000|2023-11-27 16:15:00|1105.4|1105.2|1106.4|1106|1106.8|1106.4|1105.4|1105|25696
1701102000000|2023-11-27 16:20:00|1106.2|1105.8|1107.2|1107|1107.4|1107.2|1106|1105.6|57173
1701102300000|2023-11-27 16:25:00|1107.4|1107.2|1107.6|1107.4|1108|1107.8|1107.2|1107|34751
1701158400000|2023-11-28 08:00:00|1094.4|1090.6|1103|1102.4|1103.8|1103.2|1094.4|1090.6|16216
1701158700000|2023-11-28 08:05:00|1103.2|1103|1102|1101.6|1105|1104.4|1101|1100.6|8006
1701159000000|2023-11-28 08:10:00|1101.8|1101.4|1102.2|1101.8|1102.4|1101.8|1100.6|1100.2|7520
1701159300000|2023-11-28 08:15:00|1102.6|1102.2|1104.8|1104.4|1105.4|1105|1101.4|1101|23623
1701159600000|2023-11-28 08:20:00|1104.6|1104.6|1106|1105.6|1106|1105.6|1104.2|1103.6|11108
1701159900000|2023-11-28 08:25:00|1106.4|1106|1106.8|1106.2|1108.2|1107.8|1106.2|1105.8|4651
1701160200000|2023-11-28 08:30:00|1106.6|1105.6|1107|1106.6|1107.6|1107.2|1105.6|1105|18728
1701160500000|2023-11-28 08:35:00|1106.8|1106.2|1106.2|1105.8|1107.6|1107.4|1105.6|1105.2|11774
1701160800000|2023-11-28 08:40:00|1106|1106|1103.6|1103.2|1106.2|1106|1103.4|1103|7588
1701161100000|2023-11-28 08:45:00|1104|1103.4|1105.2|1104.8|1105.6|1105.2|1104|1103.4|2941
1701161400000|2023-11-28 08:50:00|1105|1104.6|1105.6|1105.2|1106.4|1106|1105|1104.6|4538
1701161700000|2023-11-28 08:55:00|1106|1105|1105.8|1105.4|1106|1105.8|1104.6|1104.2|7441
1701162000000|2023-11-28 09:00:00|1105.4|1105|1105.8|1105.4|1105.8|1105.6|1104.8|1104.4|2081
1701162300000|2023-11-28 09:05:00|1105.6|1105.2|1105.6|1105.2|1105.8|1105.6|1105.2|1104.8|6429
1701162600000|2023-11-28 09:10:00|1105.4|1105|1105.2|1104.8|1105.6|1105.2|1105|1104.8|8981
1701162900000|2023-11-28 09:15:00|1104.6|1104.2|1104.6|1104.2|1104.6|1104.4|1103.6|1103.2|2315
1701163200000|2023-11-28 09:20:00|1104.4|1104|1104.2|1103.8|1104.6|1104.4|1103.6|1103.2|485
1701163500000|2023-11-28 09:25:00|1104.4|1104|1105.6|1105.2|1105.6|1105.2|1104.2|1103.8|1105
1701163800000|2023-11-28 09:30:00|1105.8|1105.4|1106|1105.8|1106|1105.8|1105.4|1105|7768
1701164100000|2023-11-28 09:35:00|1106.2|1105.6|1107|1106.6|1107|1106.6|1106.2|1105.6|1163
1701164400000|2023-11-28 09:40:00|1106.8|1106.4|1106.8|1106.4|1107.4|1107|1106.6|1106.4|6560
1701164700000|2023-11-28 09:45:00|1106.6|1106.6|1106|1105.6|1106.8|1106.6|1106|1105.6|5838
1701165000000|2023-11-28 09:50:00|1105.8|1105|1106.8|1106.4|1107.2|1107|1105.4|1105|14413
1701165300000|2023-11-28 09:55:00|1107|1106.6|1107|1106.6|1107.4|1107.2|1106.6|1106.4|5136
1701165600000|2023-11-28 10:00:00|1107.4|1107|1107.8|1107.6|1108|1107.8|1107.4|1106.8|8130
1701165900000|2023-11-28 10:05:00|1108|1107.4|1107.6|1107.4|1108|1107.6|1107.6|1107.2|2813
1701166200000|2023-11-28 10:10:00|1107.4|1107.2|1108|1107.8|1108.2|1108|1107.4|1107|8488
1701166500000|2023-11-28 10:15:00|1107.8|1107.6|1107.8|1107.6|1108.2|1107.8|1107.2|1106.8|3460
1701166800000|2023-11-28 10:20:00|1108|1107.8|1109.4|1109|1109.4|1109|1108|1107.8|5472
1701167100000|2023-11-28 10:25:00|1109.2|1108.8|1108|1107.6|1109.2|1108.8|1108|1107.6|2597
1701167400000|2023-11-28 10:30:00|1107.2|1107|1107.6|1107.4|1108|1107.8|1107.2|1107|8901
1701167700000|2023-11-28 10:35:00|1107.4|1107.2|1107.2|1106.8|1107.6|1107.2|1106.8|1106.4|2841
1701168000000|2023-11-28 10:40:00|1106.8|1106.4|1107.8|1107.4|1107.8|1107.4|1106.8|1106.4|4659
1701168300000|2023-11-28 10:45:00|1108|1107.8|1109|1108.6|1109|1108.6|1107.8|1107.6|22788
1701168600000|2023-11-28 10:50:00|1108.8|1108.4|1108.8|1108.4|1108.8|1108.4|1108.2|1108|8063
1701168900000|2023-11-28 10:55:00|1109|1108.6|1109.4|1109|1109.4|1109|1108.4|1108|8716
1701169200000|2023-11-28 11:00:00|1109.2|1108.8|1109.2|1108.8|1109.2|1108.8|1108.6|1108.4|6411
1701169500000|2023-11-28 11:05:00|1109.4|1109|1109|1108.6|1109.4|1109|1109|1108.6|6118
1701169800000|2023-11-28 11:10:00|1109.2|1108.8|1108.8|1108.6|1109.6|1109.2|1108.8|1108.6|4609
1701170100000|2023-11-28 11:15:00|1109|1108.8|1109.8|1109.4|1109.8|1109.4|1108.4|1108.2|15223
1701170400000|2023-11-28 11:20:00|1109.6|1109.6|1109.8|1109.4|1109.8|1109.6|1109.6|1109.2|13601
1701170700000|2023-11-28 11:25:00|1110|1109.6|1111.2|1111|1111.2|1111|1109.8|1109.6|11991
1701171000000|2023-11-28 11:30:00|1111|1110.6|1109.8|1109.6|1111.2|1110.8|1109.8|1109.6|4974
1701171300000|2023-11-28 11:35:00|1109.4|1109.4|1109|1108.8|1109.6|1109.4|1109|1108.8|899
1701171600000|2023-11-28 11:40:00|1108.8|1108.4|1108.8|1108.4|1109.2|1109|1108.6|1108.4|2412
1701171900000|2023-11-28 11:45:00|1109|1108.6|1108.8|1108.4|1109.2|1109|1108.6|1108.2|2640
1701172200000|2023-11-28 11:50:00|1109|1108.6|1109|1108.8|1109.2|1108.8|1108.8|1108.4|1903
1701172500000|2023-11-28 11:55:00|1108.8|1108.6|1108.4|1108|1108.8|1108.6|1108.2|1108|457
1701172800000|2023-11-28 12:00:00|1108.6|1108.2|1108.8|1108.4|1109|1108.6|1108.4|1108.2|11980
1701173100000|2023-11-28 12:05:00|1108.6|1108.6|1109.2|1108.8|1109.8|1109.4|1108.6|1108.6|9104
1701173400000|2023-11-28 12:10:00|1109|1109|1108.4|1108|1109.4|1109|1108.4|1108|2884
1701173700000|2023-11-28 12:15:00|1107.8|1107.6|1107|1106.8|1108.2|1107.8|1107|1106.8|5325
1701174000000|2023-11-28 12:20:00|1107.2|1106.6|1107.2|1106.8|1107.4|1107.2|1106.8|1106.4|6449
1701174300000|2023-11-28 12:25:00|1107|1106.6|1106.8|1106.4|1107.2|1106.8|1105.6|1105.4|10050
1701174600000|2023-11-28 12:30:00|1106.6|1106|1104.4|1104|1106.6|1106.4|1104.2|1103.8|17551
1701174900000|2023-11-28 12:35:00|1104.2|1104.2|1105.8|1105.4|1106.6|1106.4|1104|1103.6|12341
1701175200000|2023-11-28 12:40:00|1105.6|1105.2|1106.2|1105.8|1106.8|1106.4|1105.2|1105|11598
1701175500000|2023-11-28 12:45:00|1106|1105.6|1106.4|1106|1106.4|1106|1105.2|1104.8|6320
1701175800000|2023-11-28 12:50:00|1106.8|1106.2|1106|1105.8|1106.8|1106.6|1106|1105.6|8154
1701176100000|2023-11-28 12:55:00|1106.2|1105.6|1106|1105.8|1106.2|1105.8|1105.6|1105.4|1201
1701176400000|2023-11-28 13:00:00|1106.2|1106|1105.6|1105.4|1106.2|1106|1105|1104.6|16444
1701176700000|2023-11-28 13:05:00|1105.4|1105.2|1105.6|1105.2|1106|1105.6|1105.4|1105|10900
1701177000000|2023-11-28 13:10:00|1105.4|1105.4|1104.8|1104.4|1105.8|1105.6|1104.6|1104.2|7523
1701177300000|2023-11-28 13:15:00|1104|1103.6|1105|1104.8|1105.2|1104.8|1102.4|1102|15369
1701177600000|2023-11-28 13:20:00|1105.2|1104.4|1105.6|1105.2|1106.4|1106.2|1104.4|1104.2|8893
1701177900000|2023-11-28 13:25:00|1105.8|1105.4|1105.8|1105.4|1106.2|1105.8|1105.6|1105.2|2486
1701178200000|2023-11-28 13:30:00|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1105.4|1105.2|11610
1701178500000|2023-11-28 13:35:00|1106|1106|1107|1106.6|1107.2|1106.8|1106|1106|4684
1701178800000|2023-11-28 13:40:00|1106.8|1106.4|1106.2|1105.8|1107|1106.6|1106|1105.8|4524
1701179100000|2023-11-28 13:45:00|1106|1105.6|1105.2|1104.8|1106|1105.6|1105|1104.6|3546
1701179400000|2023-11-28 13:50:00|1105.4|1105|1105.4|1105|1105.8|1105.4|1105|1104.8|6717
1701179700000|2023-11-28 13:55:00|1105.2|1105.2|1105.2|1104.8|1105.4|1105.2|1105|1104.8|15313
1701180000000|2023-11-28 14:00:00|1105.4|1105|1105.2|1104.8|1105.8|1105.4|1104.8|1104.4|5029
1701180300000|2023-11-28 14:05:00|1105.4|1105|1105.2|1104.8|1105.8|1105.4|1105|1104.4|14546
1701180600000|2023-11-28 14:10:00|1105|1104.6|1104.4|1104|1105.2|1104.8|1104.2|1104|5665
1701180900000|2023-11-28 14:15:00|1104.6|1104.2|1104.2|1103.8|1105|1104.6|1104|1103.6|1338
1701181200000|2023-11-28 14:20:00|1104|1103.6|1104.6|1104.2|1104.8|1104.4|1103.8|1103.4|5194
1701181500000|2023-11-28 14:25:00|1104.8|1104.4|1104.8|1104.2|1105.4|1105|1104.8|1104.2|6917
1701181800000|2023-11-28 14:30:00|1104.6|1104|1103|1102.6|1105|1104.6|1102.2|1101.6|50623
1701182100000|2023-11-28 14:35:00|1102.8|1102.4|1104.2|1104|1105|1104.8|1102.8|1102.4|18738
1701182400000|2023-11-28 14:40:00|1104|1103.6|1104.4|1104|1104.4|1104|1103.4|1103|5499
1701182700000|2023-11-28 14:45:00|1104.8|1104.4|1105|1104.6|1105.6|1105.2|1104.6|1104.2|24044
1701183000000|2023-11-28 14:50:00|1104.8|1104.4|1104.8|1104.4|1105.2|1104.8|1104.4|1104|3356
1701183300000|2023-11-28 14:55:00|1105|1104.6|1104.8|1104.4|1105|1104.6|1103.8|1103.4|9049
1701183600000|2023-11-28 15:00:00|1104.6|1104.2|1105.4|1105|1105.4|1105|1104.2|1103.8|19031
1701183900000|2023-11-28 15:05:00|1105.2|1105.2|1105.2|1104.8|1105.8|1105.6|1105|1104.6|13282
1701184200000|2023-11-28 15:10:00|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105|1104.6|8236
1701184500000|2023-11-28 15:15:00|1106|1105.4|1106.2|1105.8|1106.2|1106|1105.8|1105.2|17627
1701184800000|2023-11-28 15:20:00|1106.4|1106|1106.6|1106.2|1106.8|1106.4|1106.2|1105.8|6886
1701185100000|2023-11-28 15:25:00|1106.8|1106.4|1107|1106.6|1107.2|1106.8|1106.6|1106.2|18739
1701185400000|2023-11-28 15:30:00|1106.8|1106.4|1106.4|1106|1107.2|1107|1106.4|1106|13117
1701185700000|2023-11-28 15:35:00|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1105.2|1105|9761
1701186000000|2023-11-28 15:40:00|1106.4|1106|1106.4|1106|1106.6|1106.4|1105.8|1105.4|20023
1701186300000|2023-11-28 15:45:00|1106.2|1105.8|1106|1105.8|1106.4|1106.2|1105.8|1105.4|10155
1701186600000|2023-11-28 15:50:00|1106.2|1105.6|1106.8|1106.4|1107|1106.8|1106|1105.6|3866
1701186900000|2023-11-28 15:55:00|1107.2|1106.6|1107.2|1107|1107.2|1107|1107|1106.4|2486
1701187200000|2023-11-28 16:00:00|1107.4|1107.2|1107.8|1107.4|1107.8|1107.4|1107.2|1106.8|9557
1701187500000|2023-11-28 16:05:00|1107.6|1107.2|1107.4|1107|1107.8|1107.6|1107.4|1107|16122
1701187800000|2023-11-28 16:10:00|1107.2|1106.8|1107.8|1107.4|1108.4|1108.2|1107.2|1106.8|9938
1701188100000|2023-11-28 16:15:00|1107.6|1107.6|1108.4|1108.2|1108.6|1108.2|1107.6|1107.4|10749
1701188400000|2023-11-28 16:20:00|1108.6|1108|1108|1107.6|1108.6|1108.2|1107.2|1107|33173
1701188700000|2023-11-28 16:25:00|1107.8|1107.4|1108.6|1108.2|1108.6|1108.2|1107.4|1107.2|37432
1701244800000|2023-11-29 08:00:00|1102|1100.4|1106|1105.6|1106.2|1105.6|1102|1100.4|19890
1701245100000|2023-11-29 08:05:00|1106.2|1105.4|1101.2|1100.6|1106.6|1106|1100.8|1100.4|30762
1701245400000|2023-11-29 08:10:00|1101.4|1100.8|1106|1105.4|1106.2|1105.6|1101.2|1100.6|17734
1701245700000|2023-11-29 08:15:00|1106.2|1105.6|1109.6|1109.2|1109.8|1109.2|1105.6|1105|19304
1701246000000|2023-11-29 08:20:00|1109.8|1108.8|1109|1108.6|1109.8|1108.8|1107.6|1107.2|21970
1701246300000|2023-11-29 08:25:00|1108.8|1108.4|1108.6|1108.2|1109.2|1108.8|1107|1106.6|29066
1701246600000|2023-11-29 08:30:00|1109|1108.4|1111.2|1110.8|1111.6|1111.4|1108|1107.6|27827
1701246900000|2023-11-29 08:35:00|1111.4|1110.6|1113|1112.6|1113|1112.6|1110.8|1110.2|14351
1701247200000|2023-11-29 08:40:00|1112.8|1112.4|1113.6|1113.2|1114.8|1114.6|1112.4|1112|21570
1701247500000|2023-11-29 08:45:00|1113.8|1112.8|1113.2|1112.6|1113.8|1113.2|1112.4|1111.8|8053
1701247800000|2023-11-29 08:50:00|1113.4|1112.8|1113.4|1112.8|1114.4|1114|1112.8|1112.4|16935
1701248100000|2023-11-29 08:55:00|1113.2|1112.6|1114|1113.4|1114.2|1113.6|1113|1112.4|11449
1701248400000|2023-11-29 09:00:00|1113.6|1113.2|1114.8|1114.4|1115.4|1114.8|1113.6|1113.2|13060
1701248700000|2023-11-29 09:05:00|1114.6|1114|1115|1114.4|1115.6|1115|1114.6|1114|7487
1701249000000|2023-11-29 09:10:00|1115|1114.6|1115.4|1115|1115.8|1115.4|1114.8|1114.4|3578
1701249300000|2023-11-29 09:15:00|1115.2|1114.6|1116.8|1116.4|1116.8|1116.4|1114.8|1114.6|12644
1701249600000|2023-11-29 09:20:00|1117|1116.6|1118.8|1118.6|1119.2|1119|1117|1116.4|27888
1701249900000|2023-11-29 09:25:00|1119|1118.8|1119.8|1119.4|1120.4|1120.2|1119|1118.6|23435
1701250200000|2023-11-29 09:30:00|1120|1119.6|1119.2|1118.8|1120.4|1120|1118.6|1118.2|52556
1701250500000|2023-11-29 09:35:00|1119|1118.6|1119.6|1119.2|1120.4|1120.2|1118.8|1118.4|38106
1701250800000|2023-11-29 09:40:00|1119.4|1119.4|1118.4|1118|1119.8|1119.6|1118|1117.6|8411
1701251100000|2023-11-29 09:45:00|1118.6|1118.2|1120|1119.6|1120|1119.8|1118.4|1118.2|42923
1701251400000|2023-11-29 09:50:00|1119.8|1119.8|1120.4|1120|1120.4|1120.2|1119.8|1119.6|11046
1701251700000|2023-11-29 09:55:00|1120.6|1120.2|1118.4|1118|1120.8|1120.4|1118.2|1118|11922
1701252000000|2023-11-29 10:00:00|1118.6|1118.2|1118.8|1118.4|1119.4|1119|1118.4|1118|12614
1701252300000|2023-11-29 10:05:00|1118.6|1118.2|1119|1118.6|1119|1118.8|1117.8|1117.6|13693
1701252600000|2023-11-29 10:10:00|1119.2|1118.8|1119.4|1119|1119.4|1119.2|1118.8|1118.6|8129
1701252900000|2023-11-29 10:15:00|1119.6|1119.2|1119.6|1119.2|1119.6|1119.4|1119.4|1119|3529
1701253200000|2023-11-29 10:20:00|1119.8|1119.4|1118.8|1118.4|1119.8|1119.6|1118.8|1118.4|5401
1701253500000|2023-11-29 10:25:00|1119|1118.6|1118|1117.6|1119|1118.8|1118|1117.6|10696
1701253800000|2023-11-29 10:30:00|1117.8|1117.4|1117|1116.6|1117.8|1117.4|1116.6|1116.4|15855
1701254100000|2023-11-29 10:35:00|1116.8|1116.4|1116.6|1116.2|1117.6|1117.2|1116.6|1116.2|19988
1701254400000|2023-11-29 10:40:00|1116.4|1116.4|1117|1116.6|1117.2|1116.8|1116.4|1116.4|13703
1701254700000|2023-11-29 10:45:00|1117.2|1116.8|1117|1116.6|1117.4|1117.2|1116.6|1116.4|12598
1701255000000|2023-11-29 10:50:00|1117.2|1116.8|1116.6|1116.2|1117.4|1117.2|1116.2|1115.8|5904
1701255300000|2023-11-29 10:55:00|1116.4|1116|1115.8|1115.4|1116.4|1116|1114|1113.8|12812
1701255600000|2023-11-29 11:00:00|1116|1115.6|1114.4|1114.2|1116.4|1116|1114.4|1114.2|11648
1701255900000|2023-11-29 11:05:00|1114.6|1114.4|1114.4|1114|1115|1114.6|1114.2|1114|6909
1701256200000|2023-11-29 11:10:00|1114.6|1114.2|1115.4|1115|1115.4|1115|1114.4|1114|17168
1701256500000|2023-11-29 11:15:00|1115.2|1115.2|1114.4|1114|1115.2|1115.2|1113.4|1113|12691
1701256800000|2023-11-29 11:20:00|1114.2|1113.8|1115.2|1114.8|1115.2|1115|1114.2|1113.8|20311
1701257100000|2023-11-29 11:25:00|1115.4|1115|1116.2|1116|1116.2|1116|1115.2|1115|19653
1701257400000|2023-11-29 11:30:00|1115.8|1115.8|1116.4|1116|1117|1116.8|1115.6|1115.2|21300
1701257700000|2023-11-29 11:35:00|1116.2|1115.8|1116.4|1116|1116.8|1116.4|1115.8|1115.4|21990
1701258000000|2023-11-29 11:40:00|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1115.8|1115.6|6128
1701258300000|2023-11-29 11:45:00|1116|1116|1116|1115.6|1116|1116|1115.6|1115.4|8456
1701258600000|2023-11-29 11:50:00|1115.8|1115.8|1117.4|1117|1117.4|1117|1115.8|1115.6|6249
1701258900000|2023-11-29 11:55:00|1116.8|1117.2|1116|1115.8|1116.8|1117.2|1116|1115.8|14832
1701259200000|2023-11-29 12:00:00|1116.2|1115.6|1115.4|1115|1116.2|1115.8|1115.4|1115|26212
1701259500000|2023-11-29 12:05:00|1115.2|1114.4|1115.8|1115.4|1116|1115.6|1114.8|1114.4|15815
1701259800000|2023-11-29 12:10:00|1115.6|1115.2|1115.6|1115.2|1115.8|1115.4|1115.2|1115|6225
1701260100000|2023-11-29 12:15:00|1115.8|1115.4|1116.2|1115.8|1116.2|1116|1115.6|1115.4|5100
1701260400000|2023-11-29 12:20:00|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1115.4|1115.2|6739
1701260700000|2023-11-29 12:25:00|1116.8|1116.4|1117.2|1116.8|1117.2|1116.8|1116.4|1116|6262
1701261000000|2023-11-29 12:30:00|1117.4|1117|1118.4|1118|1118.8|1118.4|1117.4|1116.8|11682
1701261300000|2023-11-29 12:35:00|1118.2|1117.8|1119|1118.6|1119.4|1119.2|1118.2|1117.8|8231
1701261600000|2023-11-29 12:40:00|1118.8|1118.8|1119.8|1119.4|1120|1119.6|1118.8|1118.8|5597
1701261900000|2023-11-29 12:45:00|1119.6|1119|1120|1119.6|1120|1119.6|1119.2|1118.8|5077
1701262200000|2023-11-29 12:50:00|1119.8|1119.8|1118.8|1118.6|1120|1119.8|1118.6|1118.4|9143
1701262500000|2023-11-29 12:55:00|1119|1118.4|1118.8|1118.4|1119.6|1119.2|1118.6|1118.2|6393
1701262800000|2023-11-29 13:00:00|1118.6|1118.2|1118.6|1118.2|1119|1118.6|1118.4|1118.2|11832
1701263100000|2023-11-29 13:05:00|1119|1118.4|1118.6|1118.2|1119.2|1118.8|1118.4|1118.2|12412
1701263400000|2023-11-29 13:10:00|1118.8|1118.4|1119.4|1119|1119.4|1119|1118.6|1118.2|5378
1701263700000|2023-11-29 13:15:00|1119.2|1118.8|1119.2|1118.8|1119.6|1119.2|1118.6|1118.2|10530
1701264000000|2023-11-29 13:20:00|1119|1118.6|1119.2|1118.8|1119.2|1119|1118.6|1118.4|4618
1701264300000|2023-11-29 13:25:00|1119.4|1119|1119.6|1119|1119.6|1119.2|1119|1118.6|19629
1701264600000|2023-11-29 13:30:00|1119.4|1119.2|1119.6|1119.2|1119.8|1119.6|1119|1118.8|27046
1701264900000|2023-11-29 13:35:00|1119.4|1119|1119.6|1119.4|1119.8|1119.6|1119.4|1119|6945
1701265200000|2023-11-29 13:40:00|1119.8|1119.2|1119.2|1119|1119.8|1119.4|1119.2|1119|2737
1701265500000|2023-11-29 13:45:00|1119.4|1119.2|1119.4|1119|1119.6|1119.4|1119.2|1118.8|13490
1701265800000|2023-11-29 13:50:00|1119.2|1118.6|1119.2|1119|1119.4|1119|1118.8|1118.6|24068
1701266100000|2023-11-29 13:55:00|1119.4|1119.2|1119|1118.8|1119.6|1119.2|1119|1118.8|7124
1701266400000|2023-11-29 14:00:00|1119.2|1119|1117.6|1117.4|1119.2|1119|1117.6|1117.4|11637
1701266700000|2023-11-29 14:05:00|1117.8|1117.2|1118.8|1118.4|1119|1118.6|1117.8|1117.2|11678
1701267000000|2023-11-29 14:10:00|1118.6|1118.6|1119|1118.6|1119|1118.6|1118.4|1118.2|4047
1701267300000|2023-11-29 14:15:00|1118.8|1118.4|1119.2|1118.8|1119.2|1118.8|1118.6|1118.2|5052
1701267600000|2023-11-29 14:20:00|1119.4|1119|1118.8|1118.4|1119.4|1119.2|1118.6|1118.4|12446
1701267900000|2023-11-29 14:25:00|1118.2|1117.8|1118.6|1118.2|1119.6|1119.4|1118.2|1117.8|8530
1701268200000|2023-11-29 14:30:00|1118.2|1118|1120.4|1120|1120.4|1120|1118|1117.8|25785
1701268500000|2023-11-29 14:35:00|1120.6|1120.2|1119.6|1119.2|1120.8|1120.4|1118.4|1118|19316
1701268800000|2023-11-29 14:40:00|1119.8|1119.4|1119.6|1119.2|1121|1120.6|1119.2|1118.8|51018
1701269100000|2023-11-29 14:45:00|1119.8|1119.6|1120.4|1120|1120.6|1120.4|1119.6|1119.2|19231
1701269400000|2023-11-29 14:50:00|1120.2|1120.2|1121.4|1121|1121.4|1121.2|1119.8|1119.6|33470
1701269700000|2023-11-29 14:55:00|1121.2|1120.8|1121.8|1121.4|1121.8|1121.6|1121.2|1120.8|25833
1701270000000|2023-11-29 15:00:00|1121.6|1121.6|1121|1120.6|1122.2|1121.8|1120.8|1120.4|45472
1701270300000|2023-11-29 15:05:00|1120.8|1120.4|1122.4|1122.2|1122.6|1122.4|1120.4|1120|15975
1701270600000|2023-11-29 15:10:00|1122.2|1122|1123.2|1122.8|1123.8|1123.4|1121.8|1121.6|26195
1701270900000|2023-11-29 15:15:00|1123.4|1123|1124.6|1124.2|1124.8|1124.4|1123.4|1123|29737
1701271200000|2023-11-29 15:20:00|1124.4|1124|1125.8|1125.4|1126.2|1126|1124.4|1124|51933
1701271500000|2023-11-29 15:25:00|1125.6|1125.2|1126|1125.6|1126.4|1126.2|1125|1124.6|49339
1701271800000|2023-11-29 15:30:00|1125.8|1125.4|1125.8|1125.4|1126.2|1125.8|1124.8|1124.6|44675
1701272100000|2023-11-29 15:35:00|1126|1125.6|1127.8|1127.4|1128.6|1128.2|1125.8|1125.6|43870
1701272400000|2023-11-29 15:40:00|1127.6|1127.6|1128.6|1128.2|1128.6|1128.4|1127.2|1127|66687
1701272700000|2023-11-29 15:45:00|1128.4|1128|1127.8|1127.6|1128.6|1128.4|1127.6|1127.4|39799
1701273000000|2023-11-29 15:50:00|1128|1127.4|1128.6|1128.2|1128.6|1128.4|1127.2|1127|26108
1701273300000|2023-11-29 15:55:00|1128.8|1128.4|1129.6|1129.2|1130.6|1130.2|1128.8|1128.4|72653
1701273600000|2023-11-29 16:00:00|1129.4|1129|1130|1129.8|1130.4|1130|1128.8|1128.6|40950
1701273900000|2023-11-29 16:05:00|1130.4|1130.2|1130.6|1130.4|1130.8|1130.6|1129.8|1129.4|42003
1701274200000|2023-11-29 16:10:00|1130.8|1130.6|1129.8|1129.6|1131|1130.8|1129.4|1129|18734
1701274500000|2023-11-29 16:15:00|1130|1129.8|1128.4|1128|1130|1129.8|1128.2|1127.8|98237
1701274800000|2023-11-29 16:20:00|1128.2|1128.2|1128.4|1128|1128.6|1128.2|1127.8|1127.6|72707
1701275100000|2023-11-29 16:25:00|1128.6|1128.2|1127.4|1127.2|1129|1128.8|1127.4|1127|36777
1701331200000|2023-11-30 08:00:00|1134|1133|1146|1145|1147|1146.4|1133.8|1133|75726
1701331500000|2023-11-30 08:05:00|1146.6|1145.4|1158.6|1157.8|1158.6|1158.2|1146.6|1145.4|149729
1701331800000|2023-11-30 08:10:00|1159.2|1158|1155.2|1154.6|1162|1161.6|1154.8|1154|81481
1701332100000|2023-11-30 08:15:00|1155.6|1155.4|1159|1158.2|1160|1159.6|1153.4|1152.8|86856
1701332400000|2023-11-30 08:20:00|1159.8|1158.4|1163.2|1163|1165.8|1165.6|1159.6|1158.4|94796
1701332700000|2023-11-30 08:25:00|1162.6|1162.2|1157.8|1157.4|1163.6|1162.8|1155.4|1155|127418
1701333000000|2023-11-30 08:30:00|1158|1157.8|1152.2|1151.8|1160|1159.4|1152.2|1151.6|86520
1701333300000|2023-11-30 08:35:00|1152|1151.4|1153.6|1153.2|1153.8|1153.2|1150.8|1150.2|43857
1701333600000|2023-11-30 08:40:00|1153.8|1153.4|1148.6|1148.2|1154.2|1153.8|1148.4|1148|45426
1701333900000|2023-11-30 08:45:00|1148.8|1147.6|1151.4|1150.8|1151.4|1150.8|1147|1146.6|70620
1701334200000|2023-11-30 08:50:00|1151.2|1150.2|1152|1151.4|1154|1153.4|1150.4|1150.2|40049
1701334500000|2023-11-30 08:55:00|1151.8|1151.2|1149.4|1149|1152|1151.6|1149.4|1148.8|15645
1701334800000|2023-11-30 09:00:00|1149.6|1149.2|1150|1149.4|1151|1150.8|1149.2|1148.8|36512
1701335100000|2023-11-30 09:05:00|1149.6|1149.2|1149.4|1149|1150.4|1149.8|1149|1148.6|31851
1701335400000|2023-11-30 09:10:00|1149.6|1149.2|1148.6|1148.2|1150.2|1149.8|1148.6|1148.2|18925
1701335700000|2023-11-30 09:15:00|1148.4|1148.4|1144.4|1144|1148.6|1148.4|1144.4|1144|30826
1701336000000|2023-11-30 09:20:00|1144.6|1144.2|1146.2|1145.8|1147.4|1147|1144.6|1144.2|16369
1701336300000|2023-11-30 09:25:00|1146.4|1146|1144.8|1144.4|1146.4|1146|1144.2|1143.8|10748
1701336600000|2023-11-30 09:30:00|1145|1144.6|1143.8|1143.6|1145.8|1145.4|1143.4|1143|14489
1701336900000|2023-11-30 09:35:00|1144.2|1143.8|1144.8|1144.4|1146|1145.4|1144.2|1143.8|9803
1701337200000|2023-11-30 09:40:00|1144.6|1144.2|1146.8|1146.4|1146.8|1146.4|1144.2|1144|22618
1701337500000|2023-11-30 09:45:00|1147|1146.6|1145.6|1145.2|1147.4|1147|1145.6|1145.2|34497
1701337800000|2023-11-30 09:50:00|1146|1145.8|1147.4|1147|1149|1148.8|1146|1145.8|33198
1701338100000|2023-11-30 09:55:00|1146.8|1146.4|1147.6|1147.2|1147.8|1147.4|1146.4|1146|16426
1701338400000|2023-11-30 10:00:00|1147.8|1147.4|1149.2|1148.8|1149.6|1149.2|1147.8|1147.4|19310
1701338700000|2023-11-30 10:05:00|1149|1148.6|1150.8|1150.6|1151.6|1151.2|1148.6|1148.4|41086
1701339000000|2023-11-30 10:10:00|1151.2|1150.4|1151.6|1151.2|1151.8|1151.4|1150.2|1150|37921
1701339300000|2023-11-30 10:15:00|1151.2|1151|1146.8|1146.4|1151.4|1151|1146.8|1146.4|20321
1701339600000|2023-11-30 10:20:00|1147|1146.6|1147.6|1147.2|1148|1147.8|1147|1146.4|9196
1701339900000|2023-11-30 10:25:00|1147.8|1147.4|1149.8|1149.4|1150.4|1150|1147.2|1146.8|43629
1701340200000|2023-11-30 10:30:00|1149.6|1149.2|1150.6|1150.2|1150.6|1150.2|1149.4|1149.2|12577
1701340500000|2023-11-30 10:35:00|1150.4|1149.8|1150.4|1150|1150.4|1150.2|1149.8|1149.4|17699
1701340800000|2023-11-30 10:40:00|1150.2|1150.2|1150.4|1150|1151|1150.8|1150|1149.8|23757
1701341100000|2023-11-30 10:45:00|1150.2|1149.8|1150.8|1150.4|1150.8|1150.4|1149.8|1149.4|34792
1701341400000|2023-11-30 10:50:00|1150.6|1150.2|1151|1150.6|1151|1150.8|1149.6|1149.4|33152
1701341700000|2023-11-30 10:55:00|1150.8|1150.4|1148.8|1148.4|1150.8|1150.4|1148.4|1148|33373
1701342000000|2023-11-30 11:00:00|1148.6|1148.2|1148.8|1148.4|1149.4|1149|1148.6|1148.2|19475
1701342300000|2023-11-30 11:05:00|1148.6|1148.2|1149|1148.6|1149.4|1149|1148|1147.6|24297
1701342600000|2023-11-30 11:10:00|1149.2|1148.8|1148|1147.6|1149.2|1148.8|1148|1147.6|20537
1701342900000|2023-11-30 11:15:00|1147.8|1147.2|1148|1147.8|1148|1147.8|1146.6|1146.4|14606
1701343200000|2023-11-30 11:20:00|1147.8|1147.6|1148.6|1148.2|1149.6|1149.2|1147.8|1147.6|26809
1701343500000|2023-11-30 11:25:00|1148.8|1148.4|1150|1149.6|1150.6|1150.2|1148.4|1148|31075
1701343800000|2023-11-30 11:30:00|1149.8|1149.8|1149.8|1149.4|1150.2|1150|1149|1148.6|42769
1701344100000|2023-11-30 11:35:00|1149.4|1149|1149.4|1149|1150|1149.6|1148.4|1148.2|18115
1701344400000|2023-11-30 11:40:00|1149.2|1148.8|1149|1148.6|1149.4|1148.8|1148.6|1148.2|21494
1701344700000|2023-11-30 11:45:00|1148.8|1148.4|1150|1149.6|1150|1149.6|1148.8|1148.4|14927
1701345000000|2023-11-30 11:50:00|1149.8|1149.2|1150.2|1149.8|1151|1150.6|1149.6|1149.2|29165
1701345300000|2023-11-30 11:55:00|1150.4|1150|1150.6|1150.2|1150.8|1150.4|1149.8|1149.4|23880
1701345600000|2023-11-30 12:00:00|1151|1150.4|1150.8|1150.4|1151|1150.6|1150.4|1150|12476
1701345900000|2023-11-30 12:05:00|1151|1150.6|1150.8|1150.6|1151|1150.8|1150.8|1150.2|27520
1701346200000|2023-11-30 12:10:00|1151|1150.2|1151.8|1151.4|1152|1151.6|1150.4|1150|25852
1701346500000|2023-11-30 12:15:00|1151.4|1151.2|1151.4|1151|1151.8|1151.4|1151.2|1151|6027
1701346800000|2023-11-30 12:20:00|1150.8|1150.6|1150.4|1150|1151.2|1150.8|1150|1149.6|10152
1701347100000|2023-11-30 12:25:00|1150.2|1150.2|1150|1149.8|1150.8|1150.4|1149.8|1149.6|10243
1701347400000|2023-11-30 12:30:00|1149.8|1149.6|1148.2|1147.8|1149.8|1149.6|1148|1147.8|22340
1701347700000|2023-11-30 12:35:00|1148|1149.4|1148.6|1148.2|1149.8|1149.6|1148|1147.8|14954
1701348000000|2023-11-30 12:40:00|1148.4|1148|1148.6|1148.4|1148.8|1148.4|1148|1147.8|17568
1701348300000|2023-11-30 12:45:00|1148.4|1148.2|1147.8|1147.4|1149|1148.6|1147.8|1147.4|10659
1701348600000|2023-11-30 12:50:00|1148|1147.6|1147.8|1147.6|1148|1147.8|1146.8|1146.6|12676
1701348900000|2023-11-30 12:55:00|1148|1147.8|1146.6|1146.4|1148.4|1148.2|1146.2|1145.8|17411
1701349200000|2023-11-30 13:00:00|1146.8|1146.2|1144.4|1144|1146.8|1146.6|1144.4|1144|14637
1701349500000|2023-11-30 13:05:00|1144.2|1144.2|1145.2|1144.8|1145.4|1145|1144|1143.8|5984
1701349800000|2023-11-30 13:10:00|1145.4|1145|1146|1145.8|1146.2|1145.8|1145.4|1145|18620
1701350100000|2023-11-30 13:15:00|1146.2|1145.6|1146.8|1146.6|1146.8|1146.6|1146|1145.6|8920
1701350400000|2023-11-30 13:20:00|1146.6|1146.4|1146.4|1146.2|1146.8|1146.4|1146.4|1146|2528
1701350700000|2023-11-30 13:25:00|1146.6|1146|1148|1147.4|1148|1147.4|1146.2|1146|9846
1701351000000|2023-11-30 13:30:00|1147.8|1147.2|1145.8|1145.6|1148.8|1148.2|1145.2|1144.8|26297
1701351300000|2023-11-30 13:35:00|1146|1145.8|1146|1145.8|1146.4|1146|1145.4|1145|9851
1701351600000|2023-11-30 13:40:00|1146.4|1146|1146.8|1146.4|1146.8|1146.4|1145.6|1145.2|23419
1701351900000|2023-11-30 13:45:00|1146.6|1146.2|1146|1145.6|1146.6|1146.2|1145.4|1145|16716
1701352200000|2023-11-30 13:50:00|1145.8|1145.4|1144.2|1143.6|1146.4|1146|1143.4|1143|14846
1701352500000|2023-11-30 13:55:00|1144|1143.8|1143.2|1142.8|1144.2|1143.8|1143|1142.6|6701
1701352800000|2023-11-30 14:00:00|1143|1142.6|1142.4|1142.2|1143|1142.6|1141.6|1141.2|23369
1701353100000|2023-11-30 14:05:00|1142.2|1142|1140.6|1140.2|1142.6|1142.2|1140.6|1140.2|25734
1701353400000|2023-11-30 14:10:00|1140.4|1140.4|1140.6|1140.2|1141.4|1141|1140.4|1140|17755
1701353700000|2023-11-30 14:15:00|1140.8|1140.4|1141.6|1141.2|1141.8|1141.4|1140.6|1140.4|14592
1701354000000|2023-11-30 14:20:00|1141.8|1141.4|1141.8|1141.6|1142.2|1142|1141.4|1141|12675
1701354300000|2023-11-30 14:25:00|1142|1141.8|1142.6|1142.2|1142.6|1142.2|1141.8|1141.4|7444
1701354600000|2023-11-30 14:30:00|1142.8|1142.4|1140.4|1140|1143.2|1143|1139.4|1139.2|22207
1701354900000|2023-11-30 14:35:00|1140|1139.6|1140|1139.6|1140.4|1140|1138.4|1138|23884
1701355200000|2023-11-30 14:40:00|1139.8|1139.4|1141.8|1141.4|1142.2|1141.8|1139.8|1139.4|17156
1701355500000|2023-11-30 14:45:00|1142.2|1141.8|1143|1142.6|1143.4|1143|1141.6|1141.2|30607
1701355800000|2023-11-30 14:50:00|1143.4|1143|1145|1144.6|1145|1144.8|1143.4|1143|21684
1701356100000|2023-11-30 14:55:00|1145.6|1144.8|1146|1145.4|1146|1145.4|1145|1144.4|18950
1701356400000|2023-11-30 15:00:00|1145.8|1145.6|1146.2|1145.8|1146.6|1146.4|1145.4|1145.2|15296
1701356700000|2023-11-30 15:05:00|1146.6|1146|1145.2|1144.8|1147.8|1147.4|1144.8|1144.4|18574
1701357000000|2023-11-30 15:10:00|1145.4|1145|1145.6|1145.2|1145.8|1145.6|1144.4|1144.2|23709
1701357300000|2023-11-30 15:15:00|1145.4|1145|1145|1144.6|1146|1145.8|1144.8|1144.6|12849
1701357600000|2023-11-30 15:20:00|1144.8|1144.4|1144.6|1144.2|1145.2|1145|1144.2|1143.8|19020
1701357900000|2023-11-30 15:25:00|1144.4|1144|1142.6|1142.2|1144.4|1144|1142.6|1142.2|11651
1701358200000|2023-11-30 15:30:00|1142.4|1142.6|1144.2|1143.8|1144.2|1144|1142.4|1142.2|14292
1701358500000|2023-11-30 15:35:00|1144|1143.6|1143|1142.6|1144.2|1143.8|1142.4|1142.2|22092
1701358800000|2023-11-30 15:40:00|1142.8|1142.4|1143.6|1143.2|1144|1143.8|1142.6|1142.4|27826
1701359100000|2023-11-30 15:45:00|1142.2|1142|1142.6|1142.2|1142.6|1142.4|1141.2|1140.8|44744
1701359400000|2023-11-30 15:50:00|1142.4|1142|1143|1142.6|1143|1142.8|1142.2|1142|22236
1701359700000|2023-11-30 15:55:00|1143.2|1142.8|1143.2|1142.8|1143.4|1143.2|1142.8|1142.6|29355
1701360000000|2023-11-30 16:00:00|1143|1142.6|1142.8|1142.4|1143.4|1143.2|1142.6|1142.4|30793
1701360300000|2023-11-30 16:05:00|1143|1142.6|1143.4|1143|1143.4|1143|1142.6|1142.4|11181
1701360600000|2023-11-30 16:10:00|1143.6|1143.2|1144|1143.8|1144|1143.8|1143.2|1143|44829
1701360900000|2023-11-30 16:15:00|1144.2|1144|1143.2|1143|1144.2|1144|1143|1142.6|69816
1701361200000|2023-11-30 16:20:00|1143|1142.8|1144.8|1144.6|1145|1144.8|1143|1142.6|56818
1701361500000|2023-11-30 16:25:00|1145|1144.4|1144.4|1144|1145|1144.8|1142.8|1142.6|49083
1701417600000|2023-12-01 08:00:00|1151.6|1148.6|1148|1147.2|1153.4|1153|1147.8|1147|41846
1701417900000|2023-12-01 08:05:00|1147.8|1147|1147.6|1147|1148.6|1148|1144.8|1144.4|20280
1701418200000|2023-12-01 08:10:00|1147.8|1147.2|1148.8|1148.4|1148.8|1148.4|1147|1146.4|13480
1701418500000|2023-12-01 08:15:00|1149.2|1148.8|1147.6|1147|1149.4|1149|1147|1146.6|21090
1701418800000|2023-12-01 08:20:00|1147.4|1146.6|1146.2|1145.8|1147.4|1146.8|1146.2|1145.6|26594
1701419100000|2023-12-01 08:25:00|1146.4|1146|1147.8|1147.4|1148.4|1148.2|1146.4|1145.8|14396
1701419400000|2023-12-01 08:30:00|1147.2|1146.6|1148.8|1148.2|1148.8|1148.4|1146.8|1146.6|20570
1701419700000|2023-12-01 08:35:00|1148.6|1148.4|1149.6|1149.2|1149.8|1149.4|1148.4|1148|44584
1701420000000|2023-12-01 08:40:00|1149.4|1149.4|1148.2|1148|1149.4|1149.4|1148.2|1147.8|9380
1701420300000|2023-12-01 08:45:00|1148.4|1147.8|1147.2|1146.8|1148.6|1148.2|1146.8|1146.6|8991
1701420600000|2023-12-01 08:50:00|1147.8|1147.2|1149.4|1149|1149.6|1149.2|1147.6|1147.2|19415
1701420900000|2023-12-01 08:55:00|1149|1148.6|1150.6|1150.2|1150.6|1150.2|1149|1148.6|18782
1701421200000|2023-12-01 09:00:00|1150.8|1150.4|1153.6|1153.2|1154|1153.6|1150.8|1150.4|38034
1701421500000|2023-12-01 09:05:00|1153|1152.6|1152|1151.6|1153|1152.6|1151.6|1151.4|11673
1701421800000|2023-12-01 09:10:00|1152.2|1151.8|1150.2|1149.8|1152.2|1151.8|1150.2|1149.8|17373
1701422100000|2023-12-01 09:15:00|1150.4|1150|1151.2|1150.8|1151.4|1151|1149.6|1149.2|18006
1701422400000|2023-12-01 09:20:00|1151|1150.4|1150.6|1150.2|1151.4|1151|1150.4|1150.2|20712
1701422700000|2023-12-01 09:25:00|1150.4|1150|1151.2|1150.8|1151.2|1150.8|1149.4|1149|15586
1701423000000|2023-12-01 09:30:00|1151|1150.6|1151.6|1151.2|1151.8|1151.4|1150.8|1150.4|8174
1701423300000|2023-12-01 09:35:00|1151.8|1151.4|1152.6|1152.2|1153.4|1153|1151.8|1151.4|19919
1701423600000|2023-12-01 09:40:00|1152.8|1152.4|1153.2|1152.8|1153.8|1153.4|1152.6|1152.2|10718
1701423900000|2023-12-01 09:45:00|1153.4|1153|1152.2|1151.8|1153.6|1153.2|1152.2|1151.8|9321
1701424200000|2023-12-01 09:50:00|1152.6|1152.2|1152|1151.6|1153.2|1152.8|1152|1151.6|36286
1701424500000|2023-12-01 09:55:00|1152.2|1151.8|1152.2|1151.8|1153|1152.8|1152|1151.6|24573
1701424800000|2023-12-01 10:00:00|1152.6|1152.2|1152.6|1152.4|1152.6|1152.4|1152|1151.6|26431
1701425100000|2023-12-01 10:05:00|1152.8|1152.2|1151.6|1151.2|1153.2|1152.8|1151.6|1151.2|25111
1701425400000|2023-12-01 10:10:00|1151.4|1150.6|1151.2|1151|1151.6|1151.2|1151|1150.6|13342
1701425700000|2023-12-01 10:15:00|1151|1150.8|1151.4|1151|1151.6|1151.4|1151|1150.6|9250
1701426000000|2023-12-01 10:20:00|1151.2|1150.8|1151.4|1151.2|1151.8|1151.4|1150.6|1150.4|14618
1701426300000|2023-12-01 10:25:00|1151.6|1151|1151.8|1151.4|1152.2|1151.8|1151|1150.8|17820
1701426600000|2023-12-01 10:30:00|1151.6|1151.2|1151.8|1151.4|1152|1151.6|1151.6|1151.2|17025
1701426900000|2023-12-01 10:35:00|1151.6|1151.2|1151.8|1151.4|1152.6|1152.2|1151.2|1151|17802
1701427200000|2023-12-01 10:40:00|1151.6|1151.2|1152.4|1152.2|1152.6|1152.2|1151.4|1151|11393
1701427500000|2023-12-01 10:45:00|1152.6|1152|1152.4|1152|1152.6|1152.2|1151.4|1151|23430
1701427800000|2023-12-01 10:50:00|1152.2|1151.8|1150.4|1150|1152.2|1151.8|1150.4|1150|6379
1701428100000|2023-12-01 10:55:00|1150|1149.8|1150.2|1149.8|1150.6|1150.2|1149.4|1149|23590
1701428400000|2023-12-01 11:00:00|1150.4|1150|1150.4|1150.2|1151|1150.6|1150|1149.8|40594
1701428700000|2023-12-01 11:05:00|1150.2|1150|1151.2|1150.8|1151.2|1150.8|1150|1149.6|27141
1701429000000|2023-12-01 11:10:00|1151|1150.6|1152|1151.6|1152.4|1152|1151|1150.6|11116
1701429300000|2023-12-01 11:15:00|1151.8|1151.4|1152.4|1152|1153.2|1153|1151.6|1151.2|31147
1701429600000|2023-12-01 11:20:00|1152|1151.8|1152.6|1152.2|1153|1152.6|1152|1151.8|10867
1701429900000|2023-12-01 11:25:00|1152.4|1152.4|1151.6|1151.4|1152.6|1152.4|1151.6|1151.4|4180
1701430200000|2023-12-01 11:30:00|1152|1151.6|1151.4|1151|1152.2|1151.8|1151.2|1151|6842
1701430500000|2023-12-01 11:35:00|1151.6|1151.2|1150.6|1150.4|1151.6|1151.2|1150.6|1150.4|7785
1701430800000|2023-12-01 11:40:00|1150.4|1150.2|1150|1149.6|1150.4|1150.2|1149.6|1149.2|14297
1701431100000|2023-12-01 11:45:00|1149.8|1149.4|1149.4|1149|1150|1149.8|1149.4|1149|7146
1701431400000|2023-12-01 11:50:00|1149.2|1149.2|1148.2|1147.8|1149.4|1149.2|1147.8|1147.6|10900
1701431700000|2023-12-01 11:55:00|1148|1147.6|1148.6|1148.2|1148.8|1148.4|1147.6|1147.2|8134
1701432000000|2023-12-01 12:00:00|1148.4|1147.6|1148|1147.6|1148.4|1148.2|1147.6|1147.2|27795
1701432300000|2023-12-01 12:05:00|1147.8|1147.8|1148.8|1148.6|1148.8|1148.6|1147.8|1147.8|8957
1701432600000|2023-12-01 12:10:00|1148.6|1148.4|1148|1147.6|1151|1150.6|1147.6|1147.4|68792
1701432900000|2023-12-01 12:15:00|1148.2|1147.8|1147.6|1147.2|1148.2|1147.8|1147.4|1147|8434
1701433200000|2023-12-01 12:20:00|1147.8|1147.4|1147|1146.6|1147.8|1147.6|1147|1146.6|15139
1701433500000|2023-12-01 12:25:00|1146.8|1146.2|1147.6|1147.2|1148.4|1148|1146.6|1146.2|17061
1701433800000|2023-12-01 12:30:00|1147.4|1147|1147.8|1147.4|1148|1147.6|1147.4|1147|5780
1701434100000|2023-12-01 12:35:00|1147.6|1147.6|1147.6|1147.2|1147.8|1147.6|1147|1146.8|8398
1701434400000|2023-12-01 12:40:00|1147.4|1147|1147.2|1146.8|1147.6|1147.2|1147.2|1146.8|7512
1701434700000|2023-12-01 12:45:00|1147|1147|1147.2|1147|1147.2|1147|1147|1146.8|1491
1701435000000|2023-12-01 12:50:00|1147.4|1147.2|1147|1146.6|1147.6|1147.4|1146.8|1146.4|35642
1701435300000|2023-12-01 12:55:00|1147.2|1147|1147.2|1147|1147.4|1147.2|1147|1146.6|6618
1701435600000|2023-12-01 13:00:00|1147|1146.6|1146.6|1146.4|1147.2|1146.8|1146.6|1146.2|18052
1701435900000|2023-12-01 13:05:00|1146.4|1146.2|1146.8|1146.6|1147|1146.6|1146.4|1146|2393
1701436200000|2023-12-01 13:10:00|1146.6|1146.2|1146|1145.6|1146.6|1146.4|1145.4|1145.2|10955
1701436500000|2023-12-01 13:15:00|1145.8|1145.4|1146|1145.6|1146|1145.8|1145.6|1145.4|11926
1701436800000|2023-12-01 13:20:00|1145.8|1145.4|1146|1145.8|1146|1145.8|1145.8|1145.4|15055
1701437100000|2023-12-01 13:25:00|1146.4|1146|1146.4|1146|1146.8|1146.4|1146.2|1145.8|8119
1701437400000|2023-12-01 13:30:00|1146.2|1146.2|1146.4|1146|1146.6|1146.2|1146.2|1145.8|2525
1701437700000|2023-12-01 13:35:00|1146.2|1145.8|1145|1144.6|1146.2|1145.8|1145|1144.6|11533
1701438000000|2023-12-01 13:40:00|1144.8|1144.8|1145.2|1144.8|1145.4|1145|1144.6|1144.2|4040
1701438300000|2023-12-01 13:45:00|1145|1144.6|1144.8|1144.4|1145.4|1145|1144.6|1144.2|7767
1701438600000|2023-12-01 13:50:00|1144.6|1144.2|1144|1143.6|1144.8|1144.2|1143.8|1143.6|3004
1701438900000|2023-12-01 13:55:00|1143.8|1143.8|1144.2|1144|1144.4|1144.2|1143.8|1143.6|11147
1701439200000|2023-12-01 14:00:00|1144.4|1144.4|1145|1144.6|1145|1144.8|1144.4|1144.2|20756
1701439500000|2023-12-01 14:05:00|1144.8|1144.8|1144.4|1144|1145|1144.8|1144.2|1144|8004
1701439800000|2023-12-01 14:10:00|1144.2|1144.4|1143.6|1143.4|1144.6|1144.4|1143.6|1143.2|14276
1701440100000|2023-12-01 14:15:00|1143.4|1143.2|1144.2|1143.8|1144.2|1144|1143.4|1143.2|8426
1701440400000|2023-12-01 14:20:00|1144|1143.6|1144.8|1144.4|1144.8|1144.6|1144|1143.6|9768
1701440700000|2023-12-01 14:25:00|1145|1144.6|1145.2|1145|1145.4|1145.2|1144.8|1144.4|19779
1701441000000|2023-12-01 14:30:00|1145|1144.8|1147|1146.8|1147.6|1147.2|1143.2|1142.8|29482
1701441300000|2023-12-01 14:35:00|1146.8|1146.6|1147.6|1147.2|1148.4|1148.2|1146.8|1146.6|16047
1701441600000|2023-12-01 14:40:00|1147.4|1147.4|1147.8|1147.4|1148.4|1148|1147.4|1147|8777
1701441900000|2023-12-01 14:45:00|1148|1147.6|1148.6|1148.2|1148.8|1148.4|1147.6|1147.2|24429
1701442200000|2023-12-01 14:50:00|1148.4|1148.4|1148.6|1148.4|1149|1148.6|1148|1147.6|11572
1701442500000|2023-12-01 14:55:00|1148.4|1148.2|1148.8|1148.6|1149.4|1149|1148.2|1148|6254
1701442800000|2023-12-01 15:00:00|1149|1148.8|1150|1149.6|1150.6|1150.2|1148.6|1148.2|47521
1701443100000|2023-12-01 15:05:00|1149.8|1149.4|1151.8|1151.4|1152|1151.6|1149.4|1149.2|87525
1701443400000|2023-12-01 15:10:00|1151.6|1151.2|1150.4|1150|1152.6|1152.2|1150.4|1150|28473
1701443700000|2023-12-01 15:15:00|1150.2|1150.2|1152.2|1152|1152.2|1152|1150.2|1149.8|42487
1701444000000|2023-12-01 15:20:00|1152.4|1151.8|1152.8|1152.4|1152.8|1152.6|1152|1151.6|14737
1701444300000|2023-12-01 15:25:00|1152.6|1152.2|1152.8|1152.4|1153.4|1153.2|1152.2|1152|25723
1701444600000|2023-12-01 15:30:00|1152.6|1152.2|1152.4|1152|1153|1152.8|1151.8|1151.6|29143
1701444900000|2023-12-01 15:35:00|1152.2|1152.2|1151.8|1151.4|1152.6|1152.2|1151.8|1151.4|3176
1701445200000|2023-12-01 15:40:00|1152|1151.6|1151.4|1151|1152.2|1151.8|1150.6|1150.4|18953
1701445500000|2023-12-01 15:45:00|1151.6|1151.2|1152.2|1151.8|1152.2|1152|1151.2|1151|37212
1701445800000|2023-12-01 15:50:00|1152|1152|1152|1151.6|1152.2|1152|1151.6|1151.2|14132
1701446100000|2023-12-01 15:55:00|1151.8|1151.4|1150.8|1150.6|1152|1151.8|1150.6|1150.4|22932
1701446400000|2023-12-01 16:00:00|1150.6|1150.4|1150.2|1150|1150.8|1150.6|1149|1148.8|57568
1701446700000|2023-12-01 16:05:00|1150.6|1150.2|1150.8|1150.4|1151.4|1151.2|1150|1149.6|49849
1701447000000|2023-12-01 16:10:00|1151|1150.6|1151.6|1151.2|1151.8|1151.4|1150.6|1150.2|40607
1701447300000|2023-12-01 16:15:00|1151.4|1151|1150.4|1150|1151.6|1151.2|1150.4|1150|31894
1701447600000|2023-12-01 16:20:00|1150.6|1150.2|1151.8|1151.4|1152|1151.8|1150.6|1150|85451
1701447900000|2023-12-01 16:25:00|1151.6|1151.2|1151.8|1151.6|1152.4|1152|1151.6|1151.2|51522
1701676800000|2023-12-04 08:00:00|1152.2|1150.6|1150.8|1150.2|1154.6|1153.8|1149.2|1148.2|30828
1701677100000|2023-12-04 08:05:00|1150.6|1149.8|1153|1152.4|1153.2|1152.6|1150|1149.8|18408
1701677400000|2023-12-04 08:10:00|1152.8|1152.6|1151.8|1151.2|1153|1152.6|1151|1150.4|16223
1701677700000|2023-12-04 08:15:00|1152|1151.4|1151.2|1150.8|1152.8|1152.4|1151.2|1150.8|13234
1701678000000|2023-12-04 08:20:00|1150.8|1150.6|1151.6|1151|1151.6|1151.4|1150|1149.8|9050
1701678300000|2023-12-04 08:25:00|1151.8|1151.2|1152.6|1152.2|1153.6|1153.2|1151.8|1151|6719
1701678600000|2023-12-04 08:30:00|1152.8|1152.6|1151|1150.4|1153|1152.6|1149.2|1149|23723
1701678900000|2023-12-04 08:35:00|1151.4|1150.6|1152|1151.6|1152.6|1152.4|1151.4|1150.6|19016
1701679200000|2023-12-04 08:40:00|1151.8|1151.2|1150.2|1149.8|1152.4|1152|1150|1149.6|40901
1701679500000|2023-12-04 08:45:00|1150|1149.6|1151.2|1150.8|1151.6|1151.2|1149.8|1149.6|17117
1701679800000|2023-12-04 08:50:00|1151|1150.4|1150.2|1149.8|1151|1150.4|1149.4|1149.2|19696
1701680100000|2023-12-04 08:55:00|1150|1150|1148.8|1148.6|1150.6|1150.2|1148.8|1148.4|6080
1701680400000|2023-12-04 09:00:00|1148.6|1148.4|1149|1148.6|1149.6|1149.2|1147.8|1147.6|27909
1701680700000|2023-12-04 09:05:00|1148.8|1148.4|1148.6|1148.2|1149|1148.8|1147.8|1147.4|19883
1701681000000|2023-12-04 09:10:00|1148.8|1148.4|1147.8|1147.4|1149|1148.4|1147.6|1147|13641
1701681300000|2023-12-04 09:15:00|1147.6|1147.6|1148.8|1148.4|1149.2|1149|1147.6|1147.2|12623
1701681600000|2023-12-04 09:20:00|1148.6|1148.2|1148.2|1147.8|1149.2|1148.8|1148|1147.6|12450
1701681900000|2023-12-04 09:25:00|1148.4|1148|1148.2|1147.8|1148.8|1148.4|1147.8|1147.6|11164
1701682200000|2023-12-04 09:30:00|1148|1147.6|1148.4|1148|1148.8|1148.4|1147.4|1147|14047
1701682500000|2023-12-04 09:35:00|1148.2|1147.8|1148.2|1147.8|1148.4|1148|1147.8|1147.4|12669
1701682800000|2023-12-04 09:40:00|1148.4|1148|1149.2|1149|1149.4|1149|1148.2|1147.8|5492
1701683100000|2023-12-04 09:45:00|1148.8|1148.6|1149.2|1148.8|1149.2|1149|1148.2|1147.8|49625
1701683400000|2023-12-04 09:50:00|1149|1148.6|1149|1148.6|1149.8|1149.2|1148.8|1148.6|17282
1701683700000|2023-12-04 09:55:00|1149.2|1148.8|1149.6|1149.2|1149.8|1149.4|1148.8|1148.6|22694
1701684000000|2023-12-04 10:00:00|1149.8|1149.4|1150|1149.8|1150.6|1150.2|1149.6|1149.2|22135
1701684300000|2023-12-04 10:05:00|1150.2|1150|1150.6|1150.2|1151|1150.8|1150.2|1149.8|12522
1701684600000|2023-12-04 10:10:00|1150.4|1150|1150.8|1150.4|1150.8|1150.4|1149.8|1149.4|19632
1701684900000|2023-12-04 10:15:00|1150.6|1150.2|1151.8|1151.4|1151.8|1151.4|1150.6|1150.2|12454
1701685200000|2023-12-04 10:20:00|1151.6|1151.6|1151.8|1151.4|1152.8|1152.4|1151.6|1151.4|26687
1701685500000|2023-12-04 10:25:00|1151.6|1151.6|1151.8|1151.4|1152.4|1152.2|1151.6|1151.2|6851
1701685800000|2023-12-04 10:30:00|1151.6|1151.2|1152|1151.8|1152.6|1152.4|1151.4|1151.2|9142
1701686100000|2023-12-04 10:35:00|1152.2|1151.6|1151.6|1151.2|1152.2|1152|1151.4|1151|15506
1701686400000|2023-12-04 10:40:00|1151.4|1151|1150.6|1150.2|1151.6|1151.2|1150.4|1150|18964
1701686700000|2023-12-04 10:45:00|1150.8|1150.4|1150.8|1150.4|1150.8|1150.6|1150|1149.8|17280
1701687000000|2023-12-04 10:50:00|1151|1150.6|1151.8|1151.4|1151.8|1151.4|1150.6|1150.4|4712
1701687300000|2023-12-04 10:55:00|1151.6|1151.2|1151.6|1151.2|1151.8|1151.4|1150.8|1150.6|9076
1701687600000|2023-12-04 11:00:00|1151.2|1150.8|1152.4|1152.2|1152.4|1152.2|1151.2|1150.8|7426
1701687900000|2023-12-04 11:05:00|1152.2|1152|1152.4|1152|1152.8|1152.6|1152.2|1151.8|18982
1701688200000|2023-12-04 11:10:00|1152.2|1152.2|1152.4|1152|1152.8|1152.4|1152.2|1152|2242
1701688500000|2023-12-04 11:15:00|1152.8|1152.2|1152.8|1152.4|1152.8|1152.6|1152.6|1152|40823
1701688800000|2023-12-04 11:20:00|1153|1152.6|1153|1152.6|1153|1152.8|1152.6|1152.2|20110
1701689100000|2023-12-04 11:25:00|1152.8|1152.8|1153|1152.6|1153.4|1153.2|1152.8|1152.6|6318
1701689400000|2023-12-04 11:30:00|1152.8|1152.4|1152.8|1152.4|1153.4|1153|1152.6|1152.4|11253
1701689700000|2023-12-04 11:35:00|1152.6|1152.2|1152.6|1152.4|1152.8|1152.4|1152.4|1152.2|12819
1701690000000|2023-12-04 11:40:00|1152.8|1152.2|1152.8|1152.6|1153|1152.8|1152.6|1152.2|7809
1701690300000|2023-12-04 11:45:00|1152.6|1152.4|1153.2|1153|1153.2|1153|1152.6|1152.4|13246
1701690600000|2023-12-04 11:50:00|1153|1152.8|1152.2|1152|1153.2|1153|1151.8|1151.6|15076
1701690900000|2023-12-04 11:55:00|1152|1151.6|1151.8|1151.4|1152|1151.8|1151.6|1151.2|5193
1701691200000|2023-12-04 12:00:00|1151.6|1151|1151.6|1151.2|1151.8|1151.6|1151|1150.6|11925
1701691500000|2023-12-04 12:05:00|1151.4|1151|1151.6|1151.2|1152|1151.6|1151.4|1151|8691
1701691800000|2023-12-04 12:10:00|1151.8|1151.4|1151.2|1150.8|1151.8|1151.4|1150.4|1150|8287
1701692100000|2023-12-04 12:15:00|1151|1150.6|1151.4|1151.2|1151.4|1151.2|1150.8|1150.4|3935
1701692400000|2023-12-04 12:20:00|1151.6|1151|1152.6|1152.2|1152.8|1152.4|1151.6|1151|30431
1701692700000|2023-12-04 12:25:00|1152.8|1152.4|1152.8|1152.4|1152.8|1152.4|1152|1151.8|10391
1701693000000|2023-12-04 12:30:00|1152.6|1152.2|1152.6|1152.2|1152.8|1152.6|1152.2|1152|17546
1701693300000|2023-12-04 12:35:00|1152.8|1152.4|1152.4|1152.2|1152.8|1152.4|1152.2|1152|5290
1701693600000|2023-12-04 12:40:00|1152.6|1152.4|1152.6|1152.2|1155.2|1155|1151.8|1151.6|36503
1701693900000|2023-12-04 12:45:00|1152.2|1152|1152.6|1152.2|1152.6|1152.2|1152|1151.8|9566
1701694200000|2023-12-04 12:50:00|1152.4|1152.4|1152.6|1152.2|1152.6|1152.4|1152|1151.8|11031
1701694500000|2023-12-04 12:55:00|1153.2|1152.4|1152.8|1152.4|1153.2|1152.8|1152.6|1152.2|9899
1701694800000|2023-12-04 13:00:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.6|1152.4|1152.2|14748
1701695100000|2023-12-04 13:05:00|1152.6|1152.2|1152.2|1151.8|1152.8|1152.6|1152.2|1151.8|7584
1701695400000|2023-12-04 13:10:00|1152.4|1152|1152.4|1152|1152.4|1152.2|1152|1151.8|4417
1701695700000|2023-12-04 13:15:00|1152.6|1152.2|1152.8|1152.4|1153.2|1152.8|1152.6|1152.2|9348
1701696000000|2023-12-04 13:20:00|1152.6|1152.2|1152.8|1152.4|1152.8|1152.6|1152.4|1152|4463
1701696300000|2023-12-04 13:25:00|1153|1152.6|1152.4|1152|1153.2|1152.8|1152.4|1152|7958
1701696600000|2023-12-04 13:30:00|1152.2|1152.2|1153.2|1152.8|1153.2|1152.8|1152.2|1152|4479
1701696900000|2023-12-04 13:35:00|1153|1152.6|1153.2|1152.8|1153.2|1152.8|1152.2|1152|24186
1701697200000|2023-12-04 13:40:00|1153|1153|1153|1152.6|1153.4|1153|1152.8|1152.6|6615
1701697500000|2023-12-04 13:45:00|1152.8|1152.4|1153.2|1152.8|1153.4|1153.2|1152.8|1152.4|17120
1701697800000|2023-12-04 13:50:00|1153|1152.6|1153|1152.6|1153.4|1153|1152.6|1152.4|22304
1701698100000|2023-12-04 13:55:00|1152.8|1152.4|1152.8|1152.4|1153|1152.6|1152.6|1152.2|3318
1701698400000|2023-12-04 14:00:00|1153|1152.6|1153|1152.8|1153.2|1153|1152.8|1152.4|15788
1701698700000|2023-12-04 14:05:00|1153.2|1153|1153.4|1153|1153.4|1153|1152.8|1152.6|5404
1701699000000|2023-12-04 14:10:00|1153.2|1153.2|1153.4|1153|1154|1153.8|1153.2|1153|17572
1701699300000|2023-12-04 14:15:00|1153.2|1153.2|1153.2|1152.8|1154|1153.6|1153.2|1152.8|18755
1701699600000|2023-12-04 14:20:00|1153.4|1153|1153|1152.6|1153.8|1153.6|1153|1152.6|24087
1701699900000|2023-12-04 14:25:00|1153.2|1152.8|1153.2|1153|1153.6|1153.4|1153|1152.6|27208
1701700200000|2023-12-04 14:30:00|1153|1152.8|1154.4|1154|1155|1154.6|1151.8|1151.6|48364
1701700500000|2023-12-04 14:35:00|1154.6|1154.2|1155.8|1155.4|1156.4|1156|1154.6|1154.2|22783
1701700800000|2023-12-04 14:40:00|1156.6|1156.2|1157.8|1157.4|1157.8|1157.4|1155.6|1155.2|20260
1701701100000|2023-12-04 14:45:00|1157.6|1157.2|1158.4|1158|1159.2|1159|1157.6|1157.2|77273
1701701400000|2023-12-04 14:50:00|1158.2|1157.8|1155.8|1155.4|1158.2|1157.8|1155.6|1155.2|24225
1701701700000|2023-12-04 14:55:00|1155.6|1155.2|1154.6|1154.2|1155.6|1155.2|1154|1153.8|16080
1701702000000|2023-12-04 15:00:00|1154.8|1154.4|1153.6|1153.4|1155|1154.6|1153.2|1153|10478
1701702300000|2023-12-04 15:05:00|1153.8|1153.6|1155.6|1155.2|1156|1155.6|1153.4|1153.2|14544
1701702600000|2023-12-04 15:10:00|1155.2|1154.8|1155.4|1155|1155.8|1155.4|1154.6|1154.2|18492
1701702900000|2023-12-04 15:15:00|1155.6|1155.2|1155.8|1155.4|1156.2|1155.8|1154.6|1154.2|12292
1701703200000|2023-12-04 15:20:00|1155.6|1155|1154.6|1154.2|1155.8|1155.4|1154.4|1154.2|21473
1701703500000|2023-12-04 15:25:00|1154.8|1154.4|1154.4|1154|1154.8|1154.6|1154|1153.6|16132
1701703800000|2023-12-04 15:30:00|1154.6|1154.2|1153.8|1153.4|1154.6|1154.4|1153.6|1153.4|27099
1701704100000|2023-12-04 15:35:00|1153.6|1153.6|1154|1153.6|1154|1153.8|1153.6|1153.4|10395
1701704400000|2023-12-04 15:40:00|1153.8|1153.8|1152.8|1152.4|1154|1153.8|1152.8|1152.4|19215
1701704700000|2023-12-04 15:45:00|1153|1152.6|1153.2|1152.8|1153.8|1153.6|1152.4|1152.2|19478
1701705000000|2023-12-04 15:50:00|1153.4|1153|1153.4|1153|1153.4|1153.2|1152.8|1152.6|25583
1701705300000|2023-12-04 15:55:00|1153.2|1152.8|1152.6|1152.2|1153.2|1153|1152.4|1152|14546
1701705600000|2023-12-04 16:00:00|1152.4|1152.4|1152.8|1152.6|1153|1152.8|1152|1151.6|41364
1701705900000|2023-12-04 16:05:00|1153|1152.8|1153.8|1153.6|1153.8|1153.6|1152.8|1152.8|39670
1701706200000|2023-12-04 16:10:00|1154|1153.8|1154.2|1153.8|1154.2|1154|1153.6|1153.2|21430
1701706500000|2023-12-04 16:15:00|1154.4|1154|1154|1153.6|1154.6|1154.4|1153.4|1153.2|35740
1701706800000|2023-12-04 16:20:00|1153.8|1153.8|1154.2|1153.8|1154.4|1154.2|1153.8|1153.6|29063
1701707100000|2023-12-04 16:25:00|1154|1153.6|1154|1153.6|1154.2|1153.8|1153.2|1153|49889
1701763200000|2023-12-05 08:00:00|1150|1148.8|1152.6|1152|1153.6|1152.8|1146.4|1145|55440
1701763500000|2023-12-05 08:05:00|1152.4|1151|1147.4|1146.8|1152.6|1151.8|1146.2|1145.6|29935
1701763800000|2023-12-05 08:10:00|1147.2|1146.4|1149|1148.6|1149|1148.6|1146.6|1146.4|16125
1701764100000|2023-12-05 08:15:00|1149.4|1148.8|1151.6|1151.4|1152.4|1152|1149.2|1148.6|40595
1701764400000|2023-12-05 08:20:00|1151.4|1151.2|1150.8|1150.2|1151.8|1151.4|1150.6|1150.2|14919
1701764700000|2023-12-05 08:25:00|1150.6|1150.4|1150.8|1150.2|1151|1150.8|1149|1148.6|25861
1701765000000|2023-12-05 08:30:00|1151|1150.4|1149.8|1149.4|1151.6|1151.2|1149.2|1149|27633
1701765300000|2023-12-05 08:35:00|1150.2|1149.6|1151.4|1151|1151.4|1151|1149.8|1149.4|8715
1701765600000|2023-12-05 08:40:00|1151.2|1150.8|1151.8|1151.4|1153.2|1152.8|1151.2|1150.8|16916
1701765900000|2023-12-05 08:45:00|1151.6|1151.2|1153.8|1153.6|1154|1153.6|1150.8|1150.6|20871
1701766200000|2023-12-05 08:50:00|1153.6|1153.4|1154.6|1154.2|1154.8|1154.6|1153.4|1153.2|11951
1701766500000|2023-12-05 08:55:00|1154.4|1154.4|1155.2|1154.8|1155.6|1155.2|1153.8|1153.4|36620
1701766800000|2023-12-05 09:00:00|1155.4|1155|1156.4|1156.2|1157.2|1157|1155.4|1155|64847
1701767100000|2023-12-05 09:05:00|1156.2|1156|1156.6|1156.2|1157|1156.6|1156|1155.6|23099
1701767400000|2023-12-05 09:10:00|1156.4|1156.4|1157.6|1157.2|1158.4|1158|1156.2|1155.8|17724
1701767700000|2023-12-05 09:15:00|1157.8|1157.4|1157.4|1157|1158.2|1158|1157.4|1157|10746
1701768000000|2023-12-05 09:20:00|1157.6|1157.2|1157.6|1157.4|1158|1157.8|1157|1156.6|10836
1701768300000|2023-12-05 09:25:00|1157.4|1157.2|1158|1157.6|1158.6|1158.2|1157.4|1157.2|20770
1701768600000|2023-12-05 09:30:00|1157.8|1157.2|1157.2|1156.8|1157.8|1157.6|1156.8|1156.4|13534
1701768900000|2023-12-05 09:35:00|1157|1157|1155.6|1155.2|1157.4|1157.2|1155.4|1155.2|18296
1701769200000|2023-12-05 09:40:00|1155.4|1155|1155.2|1154.8|1155.6|1155.4|1154.8|1154.4|16147
1701769500000|2023-12-05 09:45:00|1154.8|1154.6|1154.8|1154.6|1155.2|1155|1154.6|1154.4|12343
1701769800000|2023-12-05 09:50:00|1155|1154.4|1155|1154.6|1155.2|1154.8|1154.6|1154.2|34987
1701770100000|2023-12-05 09:55:00|1154.8|1154.8|1154.8|1154.4|1155|1154.8|1154.4|1154.2|20582
1701770400000|2023-12-05 10:00:00|1154.6|1154|1153.4|1153|1154.6|1154|1152.8|1152.4|26328
1701770700000|2023-12-05 10:05:00|1153.2|1152.8|1153.6|1153.2|1153.6|1153.2|1152.8|1152.4|16535
1701771000000|2023-12-05 10:10:00|1153.4|1153|1153.2|1153|1153.4|1153.2|1153|1152.8|7903
1701771300000|2023-12-05 10:15:00|1153.6|1153.2|1153.8|1153.6|1154.6|1154.2|1153.6|1153.2|9704
1701771600000|2023-12-05 10:20:00|1154|1153.4|1154.6|1154.2|1155.2|1154.8|1153.8|1153.4|4263
1701771900000|2023-12-05 10:25:00|1154.4|1153.8|1154.8|1154.4|1155|1154.6|1154.2|1153.8|9761
1701772200000|2023-12-05 10:30:00|1154.6|1154.2|1155.2|1154.8|1155.2|1155|1154.4|1154|6512
1701772500000|2023-12-05 10:35:00|1155.4|1155|1154.8|1154.4|1155.6|1155.2|1154.8|1154.4|32228
1701772800000|2023-12-05 10:40:00|1154.6|1154.6|1154.6|1154.2|1154.6|1154.6|1154|1153.6|13903
1701773100000|2023-12-05 10:45:00|1154.8|1154.4|1154|1153.6|1155|1154.8|1154|1153.6|8753
1701773400000|2023-12-05 10:50:00|1153.4|1153|1154.8|1154.4|1154.8|1154.6|1153.2|1152.8|14988
1701773700000|2023-12-05 10:55:00|1154.6|1154.6|1154|1153.6|1154.8|1154.6|1153.8|1153.6|26444
1701774000000|2023-12-05 11:00:00|1153.6|1153.4|1154|1153.8|1154.8|1154.6|1153.2|1152.8|9845
1701774300000|2023-12-05 11:05:00|1154.2|1154|1154|1153.8|1154.4|1154|1153.6|1153.4|11320
1701774600000|2023-12-05 11:10:00|1154.2|1154|1154.6|1154.4|1155.4|1155.2|1154.2|1154|11844
1701774900000|2023-12-05 11:15:00|1154.8|1154.6|1154|1153.8|1155|1154.6|1154|1153.8|12964
1701775200000|2023-12-05 11:20:00|1153.6|1153.4|1152.2|1151.8|1153.6|1153.4|1151.6|1151.4|18141
1701775500000|2023-12-05 11:25:00|1152.4|1152|1151.6|1151.4|1152.8|1152.4|1151.4|1151.2|11240
1701775800000|2023-12-05 11:30:00|1151.8|1151.2|1151.2|1151|1151.8|1151.4|1150.8|1150.4|18363
1701776100000|2023-12-05 11:35:00|1151.4|1151.2|1151|1150.8|1151.4|1151.2|1150.8|1150.6|22999
1701776400000|2023-12-05 11:40:00|1151.2|1151|1149.2|1148.8|1151.2|1151|1149|1148.6|24176
1701776700000|2023-12-05 11:45:00|1149|1149|1149.6|1149.4|1149.6|1149.4|1148.4|1148.2|15175
1701777000000|2023-12-05 11:50:00|1149.8|1149.6|1150.6|1150.2|1150.6|1150.4|1149.4|1149|20975
1701777300000|2023-12-05 11:55:00|1150.4|1150.4|1150.4|1150.2|1150.6|1150.4|1150.4|1150|11284
1701777600000|2023-12-05 12:00:00|1150.6|1150|1151.8|1151.4|1152.2|1151.8|1149.8|1149.4|7123
1701777900000|2023-12-05 12:05:00|1152|1151.8|1152.2|1151.8|1152.2|1152|1151.2|1151|9893
1701778200000|2023-12-05 12:10:00|1152|1152|1152.2|1151.8|1152.2|1152|1151.8|1151.4|14310
1701778500000|2023-12-05 12:15:00|1152|1152|1152.4|1152|1152.6|1152.4|1152|1152|8825
1701778800000|2023-12-05 12:20:00|1152|1151.6|1153.6|1153.2|1153.8|1153.4|1151.6|1151.2|13021
1701779100000|2023-12-05 12:25:00|1153.8|1153.4|1152.4|1152|1153.8|1153.4|1152.4|1152|10723
1701779400000|2023-12-05 12:30:00|1152.6|1152.2|1152|1151.6|1153.2|1152.8|1152|1151.6|6803
1701779700000|2023-12-05 12:35:00|1151.8|1151.8|1151|1150.6|1152|1151.8|1151|1150.6|18927
1701780000000|2023-12-05 12:40:00|1151.2|1150.8|1151.4|1151.2|1151.6|1151.2|1150.6|1150.4|37480
1701780300000|2023-12-05 12:45:00|1151.6|1151.4|1152.6|1152.4|1153.2|1152.8|1151.6|1151.2|18373
1701780600000|2023-12-05 12:50:00|1152.4|1152.2|1153.6|1153.2|1154|1153.8|1152.4|1152.2|9901
1701780900000|2023-12-05 12:55:00|1153.4|1153|1153.2|1153|1153.6|1153.4|1153|1152.8|23569
1701781200000|2023-12-05 13:00:00|1153.4|1153.2|1153.4|1153.2|1154.2|1154|1153.2|1153|10215
1701781500000|2023-12-05 13:05:00|1153.6|1153.4|1154|1153.8|1154|1153.8|1153.4|1153.2|16378
1701781800000|2023-12-05 13:10:00|1154.2|1153.6|1152.6|1152.4|1154.2|1154|1152.4|1152.2|14787
1701782100000|2023-12-05 13:15:00|1152.4|1152.2|1152|1151.8|1152.6|1152.4|1152|1151.6|12459
1701782400000|2023-12-05 13:20:00|1152.2|1152|1152.2|1152|1152.4|1152.2|1151.8|1151.6|21244
1701782700000|2023-12-05 13:25:00|1152.4|1151.8|1152.2|1151.8|1152.4|1151.8|1151.6|1151.4|22982
1701783000000|2023-12-05 13:30:00|1152|1152.2|1152.2|1151.8|1152.4|1152.2|1151.6|1151.4|17501
1701783300000|2023-12-05 13:35:00|1152|1152|1152.8|1152.6|1153|1152.6|1151.8|1151.6|31420
1701783600000|2023-12-05 13:40:00|1153|1152.8|1153|1152.6|1153|1152.8|1152.6|1152.4|10190
1701783900000|2023-12-05 13:45:00|1152.8|1153|1152.8|1152.4|1153.4|1153.2|1152.8|1152.4|11058
1701784200000|2023-12-05 13:50:00|1152.6|1152.6|1153.6|1153.2|1154.2|1153.8|1152.6|1152.4|7337
1701784500000|2023-12-05 13:55:00|1153.4|1153.4|1152.8|1152.4|1153.4|1153.4|1152.4|1152|19843
1701784800000|2023-12-05 14:00:00|1152.4|1152.6|1152.4|1152|1152.4|1152.6|1152|1151.6|39916
1701785100000|2023-12-05 14:05:00|1152.2|1151.8|1152.2|1151.8|1152.4|1152|1152|1151.8|7596
1701785400000|2023-12-05 14:10:00|1152.4|1152.2|1152.4|1152|1152.6|1152.2|1152|1151.8|15514
1701785700000|2023-12-05 14:15:00|1152.2|1152.4|1153.4|1153|1153.6|1153.2|1152.2|1152.2|14255
1701786000000|2023-12-05 14:20:00|1153.2|1152.8|1153.6|1153.4|1153.6|1153.4|1153|1152.8|10362
1701786300000|2023-12-05 14:25:00|1153.4|1153.2|1153.8|1153.4|1154.8|1154.6|1153.4|1153.2|22481
1701786600000|2023-12-05 14:30:00|1153.4|1153.2|1152.2|1152|1153.6|1153.2|1151.4|1151.2|41790
1701786900000|2023-12-05 14:35:00|1152.6|1151.8|1152.2|1152|1152.8|1152.6|1151.8|1151.4|28055
1701787200000|2023-12-05 14:40:00|1152|1151.8|1152.8|1152.4|1152.8|1152.4|1151.4|1151.2|31101
1701787500000|2023-12-05 14:45:00|1152.6|1152.8|1153.6|1153.2|1155|1154.6|1152|1151.8|32262
1701787800000|2023-12-05 14:50:00|1153.4|1153.4|1153.6|1153.2|1154|1153.6|1152.8|1152.2|5641
1701788100000|2023-12-05 14:55:00|1153.8|1153.6|1155.6|1155|1155.6|1155.2|1153.6|1153.2|10053
1701788400000|2023-12-05 15:00:00|1156.2|1155.2|1156.2|1155.8|1157.2|1157|1155.8|1155.2|46655
1701788700000|2023-12-05 15:05:00|1156|1155.4|1155.6|1155.2|1156.2|1156|1154.8|1154.6|20004
1701789000000|2023-12-05 15:10:00|1155.8|1155.4|1155.8|1155.4|1156.2|1156|1154.6|1154.4|27418
1701789300000|2023-12-05 15:15:00|1155.6|1155|1155.4|1155|1155.6|1155.2|1154.8|1154.6|14354
1701789600000|2023-12-05 15:20:00|1155.2|1155.2|1156.2|1155.8|1156.4|1156.2|1155.2|1155|34751
1701789900000|2023-12-05 15:25:00|1156.4|1156|1158.6|1158.2|1158.6|1158.2|1155.8|1155.4|26675
1701790200000|2023-12-05 15:30:00|1158.2|1158|1155.8|1155.4|1158.2|1158|1155.6|1155.2|22637
1701790500000|2023-12-05 15:35:00|1155.6|1155.2|1156.6|1156.2|1156.6|1156.2|1155.6|1155.2|19540
1701790800000|2023-12-05 15:40:00|1156|1155.8|1156.8|1156.4|1157|1156.6|1155.6|1155.4|50491
1701791100000|2023-12-05 15:45:00|1156.6|1156.6|1156|1155.6|1157.6|1157.2|1156|1155.6|19228
1701791400000|2023-12-05 15:50:00|1155.4|1155.2|1155|1154.8|1155.8|1155.6|1155|1154.6|28220
1701791700000|2023-12-05 15:55:00|1155.2|1155|1156.2|1156|1156.6|1156.4|1155|1154.8|32096
1701792000000|2023-12-05 16:00:00|1156.4|1156.2|1156.4|1156|1156.4|1156.2|1155.8|1155.6|20389
1701792300000|2023-12-05 16:05:00|1156.6|1156.2|1157.6|1157.2|1157.6|1157.4|1156.4|1156.2|35578
1701792600000|2023-12-05 16:10:00|1157.4|1157.4|1156.6|1156.4|1157.6|1157.4|1156.4|1156|21754
1701792900000|2023-12-05 16:15:00|1156.4|1156.2|1156.6|1156.2|1156.8|1156.6|1156|1155.8|28656
1701793200000|2023-12-05 16:20:00|1156.4|1156.4|1156.8|1156.4|1156.8|1156.6|1156.4|1156|32290
1701793500000|2023-12-05 16:25:00|1156.6|1156.6|1157.2|1157|1157.4|1157.2|1156.6|1156.4|96701
1701849600000|2023-12-06 08:00:00|1158.4|1157.4|1155.2|1154.8|1159.4|1158.6|1154.4|1153.8|63039
1701849900000|2023-12-06 08:05:00|1155.4|1154|1147.2|1146.8|1155.4|1154.2|1144|1143.2|95642
1701850200000|2023-12-06 08:10:00|1147.4|1146|1149.2|1148.6|1150|1149.4|1144.8|1144.6|37005
1701850500000|2023-12-06 08:15:00|1149|1148|1152.2|1151.8|1153.2|1152.6|1148.4|1147.8|39551
1701850800000|2023-12-06 08:20:00|1152|1151.6|1152.6|1152.2|1154.2|1154|1151.8|1151.4|24463
1701851100000|2023-12-06 08:25:00|1152.4|1151.8|1153.2|1152.8|1153.8|1153.4|1152.2|1151.6|18955
1701851400000|2023-12-06 08:30:00|1153.4|1153|1153.6|1153.2|1154.6|1154.2|1152.6|1152|12800
1701851700000|2023-12-06 08:35:00|1154.2|1154|1153.6|1153.2|1154.8|1154.4|1153.2|1152.8|17718
1701852000000|2023-12-06 08:40:00|1153.8|1153.4|1152.6|1152.4|1153.8|1153.4|1152|1151.6|20172
1701852300000|2023-12-06 08:45:00|1151.8|1152.2|1154.2|1153.6|1154.6|1154.2|1151.8|1151.4|16099
1701852600000|2023-12-06 08:50:00|1154|1154|1154|1153.6|1154.2|1154|1153.2|1153|20412
1701852900000|2023-12-06 08:55:00|1154.2|1153.8|1153.2|1152.8|1154.2|1153.8|1152.6|1152.2|10003
1701853200000|2023-12-06 09:00:00|1153|1153|1153.6|1153.2|1155.2|1154.8|1152.2|1152|60263
1701853500000|2023-12-06 09:05:00|1153.8|1153.4|1153.4|1153|1153.8|1153.4|1152|1151.8|37738
1701853800000|2023-12-06 09:10:00|1153.2|1152.8|1152|1151.6|1153.2|1152.8|1149.8|1149.4|37920
1701854100000|2023-12-06 09:15:00|1151.8|1151.4|1150.4|1150|1152|1151.8|1150.4|1150|14057
1701854400000|2023-12-06 09:20:00|1151|1150.6|1150.6|1150.2|1151|1150.6|1149.8|1149.6|8464
1701854700000|2023-12-06 09:25:00|1150.4|1150|1150.8|1150.4|1150.8|1150.4|1149.2|1148.8|18148
1701855000000|2023-12-06 09:30:00|1151.2|1150.6|1150.8|1150.4|1151.4|1151|1148.8|1148.6|25698
1701855300000|2023-12-06 09:35:00|1150.6|1150.2|1148|1147.6|1150.8|1150.4|1147.8|1147.6|34935
1701855600000|2023-12-06 09:40:00|1148.2|1147.8|1149.4|1149|1149.6|1149.2|1148.2|1147.8|10386
1701855900000|2023-12-06 09:45:00|1149.6|1149.2|1149.8|1149.4|1150.4|1150|1149.4|1149|12241
1701856200000|2023-12-06 09:50:00|1149.6|1149.6|1149.2|1148.8|1150.2|1150|1148.6|1148.4|24389
1701856500000|2023-12-06 09:55:00|1149|1149|1149.8|1149.4|1149.8|1149.4|1148.8|1148.6|16803
1701856800000|2023-12-06 10:00:00|1149.6|1149.6|1149.4|1149|1150|1149.6|1149|1148.8|9810
1701857100000|2023-12-06 10:05:00|1149.6|1149.2|1150.8|1150.6|1150.8|1150.6|1149.4|1149|16383
1701857400000|2023-12-06 10:10:00|1150.6|1150.2|1150.6|1150.2|1151.6|1151.2|1150.4|1150.2|16459
1701857700000|2023-12-06 10:15:00|1151|1150.6|1150.6|1150.4|1151.4|1151.2|1150.6|1150.2|25725
1701858000000|2023-12-06 10:20:00|1150.8|1150.2|1149.6|1149.4|1150.8|1150.4|1148.8|1148.6|12846
1701858300000|2023-12-06 10:25:00|1149.8|1149.2|1149.2|1148.8|1149.8|1149.4|1148.6|1148.2|14981
1701858600000|2023-12-06 10:30:00|1149.4|1149|1149.6|1149.2|1149.6|1149.4|1149.2|1148.8|7456
1701858900000|2023-12-06 10:35:00|1149.4|1149|1149|1148.8|1149.6|1149.2|1148.8|1148.6|33503
1701859200000|2023-12-06 10:40:00|1148.6|1148.6|1149|1148.8|1149.4|1149.2|1148.6|1148.4|11459
1701859500000|2023-12-06 10:45:00|1148.6|1148.4|1148.6|1148.4|1149|1148.8|1148.4|1148.2|21026
1701859800000|2023-12-06 10:50:00|1149|1148.8|1149.6|1149.2|1149.6|1149.4|1148.8|1148.4|20154
1701860100000|2023-12-06 10:55:00|1149|1149.4|1148.8|1148.6|1149|1149.4|1148.6|1148.2|21506
1701860400000|2023-12-06 11:00:00|1148.6|1148.4|1147.2|1146.8|1148.8|1148.4|1146.8|1146.6|64846
1701860700000|2023-12-06 11:05:00|1147.8|1147.4|1148.4|1148|1148.6|1148.2|1147.6|1147.4|10230
1701861000000|2023-12-06 11:10:00|1148.2|1148.2|1147.8|1147.4|1148.6|1148.4|1147.4|1147.2|8298
1701861300000|2023-12-06 11:15:00|1148|1147.6|1147.8|1147.6|1148.2|1148|1147.6|1147.4|6748
1701861600000|2023-12-06 11:20:00|1148|1147.4|1148.4|1148|1148.6|1148.2|1147.8|1147.4|20220
1701861900000|2023-12-06 11:25:00|1148.2|1148.2|1149.2|1149|1149.4|1149.2|1148.2|1148.2|6002
1701862200000|2023-12-06 11:30:00|1149.4|1149.2|1149|1148.8|1150.2|1149.8|1148.4|1148.2|25152
1701862500000|2023-12-06 11:35:00|1149.2|1149|1149.8|1149.4|1149.8|1149.6|1149|1149|6503
1701862800000|2023-12-06 11:40:00|1150|1149.6|1149.6|1149.2|1150.2|1150|1149|1148.8|28337
1701863100000|2023-12-06 11:45:00|1149.8|1149.4|1150.2|1149.8|1150.6|1150.2|1149.6|1149.4|14151
1701863400000|2023-12-06 11:50:00|1150.6|1150|1151|1150.6|1152|1151.6|1150.4|1150|31652
1701863700000|2023-12-06 11:55:00|1151.4|1150.8|1151.2|1151|1151.6|1151.2|1150.8|1150.6|11740
1701864000000|2023-12-06 12:00:00|1151.4|1150.8|1151.6|1151.2|1151.6|1151.2|1150.8|1150.4|10581
1701864300000|2023-12-06 12:05:00|1151.4|1151|1151.4|1151|1151.4|1151|1151|1150.8|11135
1701864600000|2023-12-06 12:10:00|1151.6|1151.2|1152.6|1152.4|1152.6|1152.4|1151.6|1151.2|38151
1701864900000|2023-12-06 12:15:00|1152.8|1152.6|1152.8|1152.6|1153|1152.8|1152.8|1152.4|9807
1701865200000|2023-12-06 12:20:00|1153.2|1152.8|1152.6|1152.2|1153.4|1153.2|1152.4|1152.2|18496
1701865500000|2023-12-06 12:25:00|1152.4|1152.4|1153.4|1153.2|1153.4|1153.2|1152.4|1152|6283
1701865800000|2023-12-06 12:30:00|1153.2|1153|1152.2|1152|1153.2|1153|1152.2|1152|3791
1701866100000|2023-12-06 12:35:00|1152.4|1152.2|1152.6|1152.2|1152.8|1152.4|1152.4|1152.2|7985
1701866400000|2023-12-06 12:40:00|1152.8|1152.4|1152.4|1152|1153.6|1153.2|1152.2|1152|29538
1701866700000|2023-12-06 12:45:00|1152.2|1151.8|1153|1152.8|1153|1152.8|1151.8|1151.4|21235
1701867000000|2023-12-06 12:50:00|1152.8|1152.6|1153|1152.6|1154|1153.8|1152.6|1152.2|39056
1701867300000|2023-12-06 12:55:00|1153.2|1153|1155.6|1155.2|1155.6|1155.2|1153.2|1152.8|48775
1701867600000|2023-12-06 13:00:00|1155.4|1155.4|1156.4|1156|1157.6|1157.2|1155.4|1155.4|34081
1701867900000|2023-12-06 13:05:00|1156.2|1155.6|1156.8|1156.4|1156.8|1156.4|1155.4|1155.2|29988
1701868200000|2023-12-06 13:10:00|1156.6|1156.2|1155.4|1155|1156.8|1156.2|1155.4|1155|13305
1701868500000|2023-12-06 13:15:00|1155.8|1155.4|1156.4|1156|1157.8|1157.4|1155.4|1155|61627
1701868800000|2023-12-06 13:20:00|1156.6|1156.2|1157.8|1157.4|1157.8|1157.4|1156.6|1156.2|18356
1701869100000|2023-12-06 13:25:00|1157.4|1157.6|1157.6|1157.2|1157.8|1157.6|1157.4|1157|19916
1701869400000|2023-12-06 13:30:00|1157.8|1157.4|1158.4|1158.2|1158.6|1158.4|1157.8|1157.4|66508
1701869700000|2023-12-06 13:35:00|1158.6|1158|1160.6|1160.4|1160.6|1160.4|1157.4|1157.2|50453
1701870000000|2023-12-06 13:40:00|1160.8|1160.6|1159.4|1159|1160.8|1160.6|1159.2|1159|27113
1701870300000|2023-12-06 13:45:00|1159.6|1159.2|1158.8|1158.4|1159.8|1159.4|1158.6|1158.2|33737
1701870600000|2023-12-06 13:50:00|1159|1158.6|1158.2|1157.8|1159.4|1159|1158|1157.6|27476
1701870900000|2023-12-06 13:55:00|1158|1157.6|1158.6|1158.4|1160|1159.8|1158|1157.6|29831
1701871200000|2023-12-06 14:00:00|1158.8|1158.6|1160.2|1159.8|1160.2|1159.8|1158.6|1158.2|29717
1701871500000|2023-12-06 14:05:00|1160|1159.4|1160.4|1160|1160.4|1160|1159.4|1159|57500
1701871800000|2023-12-06 14:10:00|1160.6|1160.2|1161.4|1161.2|1161.4|1161.2|1160.6|1160.2|49487
1701872100000|2023-12-06 14:15:00|1161.6|1161.4|1161.8|1161.4|1162.8|1162.4|1161.4|1161.2|30737
1701872400000|2023-12-06 14:20:00|1162|1161.6|1161.4|1161|1162|1161.6|1161.2|1160.8|20687
1701872700000|2023-12-06 14:25:00|1161.2|1160.8|1160.4|1160|1162|1161.6|1160.2|1160|33187
1701873000000|2023-12-06 14:30:00|1160.6|1160.2|1163.2|1163|1164|1163.6|1159.6|1159.4|53774
1701873300000|2023-12-06 14:35:00|1163|1162.8|1164.6|1164.2|1165.6|1165.2|1163|1162.8|46892
1701873600000|2023-12-06 14:40:00|1164.8|1164.4|1164.4|1163.8|1165.8|1165.6|1163.8|1163.6|61679
1701873900000|2023-12-06 14:45:00|1164.2|1164|1164.6|1164.2|1165|1164.8|1163.8|1163.6|45126
1701874200000|2023-12-06 14:50:00|1164.4|1164|1164.8|1164.4|1164.8|1164.4|1164|1163.6|46909
1701874500000|2023-12-06 14:55:00|1165|1164.6|1166.8|1166.6|1168|1167.8|1165|1164.6|74065
1701874800000|2023-12-06 15:00:00|1167|1166.8|1167|1166.8|1168.6|1168.2|1166.6|1166.4|38534
1701875100000|2023-12-06 15:05:00|1167.2|1167|1169.8|1169.4|1169.8|1169.4|1167.2|1166.8|62656
1701875400000|2023-12-06 15:10:00|1170|1169.6|1170.2|1170|1170.8|1170.6|1169.2|1168.8|132066
1701875700000|2023-12-06 15:15:00|1170.4|1170.2|1170|1169.6|1171.2|1171|1169.2|1169|57977
1701876000000|2023-12-06 15:20:00|1169.8|1169.2|1169.6|1169.4|1170.2|1169.8|1168.8|1168.4|24490
1701876300000|2023-12-06 15:25:00|1169.8|1169.2|1170|1169.8|1170.6|1170.4|1169.2|1168.8|57285
1701876600000|2023-12-06 15:30:00|1170.2|1169.6|1169.4|1169.2|1170.2|1169.6|1168.8|1168.6|40275
1701876900000|2023-12-06 15:35:00|1169.6|1169|1169.2|1168.8|1169.6|1169.2|1168.4|1168.2|34154
1701877200000|2023-12-06 15:40:00|1169|1168.6|1167.8|1167.4|1169.6|1169.4|1167.6|1167.2|42943
1701877500000|2023-12-06 15:45:00|1168|1167.6|1167.8|1167.4|1168.2|1168|1167|1166.8|103812
1701877800000|2023-12-06 15:50:00|1168|1167.6|1167|1166.8|1168|1167.6|1166.8|1166.6|53304
1701878100000|2023-12-06 15:55:00|1167.2|1166.6|1167.4|1167.2|1168|1167.6|1166.8|1166.6|41338
1701878400000|2023-12-06 16:00:00|1167.6|1167|1166.2|1165.8|1167.8|1167.4|1166|1165.8|19466
1701878700000|2023-12-06 16:05:00|1166|1165.6|1165|1164.8|1166.4|1166|1165|1164.8|61189
1701879000000|2023-12-06 16:10:00|1165.4|1164.6|1166|1165.6|1166.4|1166|1165.2|1164.6|60686
1701879300000|2023-12-06 16:15:00|1165.8|1165.4|1166.2|1166|1166.6|1166.2|1165.6|1165.2|26269
1701879600000|2023-12-06 16:20:00|1166|1165.8|1165|1164.6|1166|1165.8|1164.8|1164.4|62028
1701879900000|2023-12-06 16:25:00|1164.8|1164.4|1165.8|1165.6|1165.8|1165.6|1164.6|1164.4|55336
1701936000000|2023-12-07 08:00:00|1159.8|1158.4|1154.4|1154|1159.8|1159|1154.4|1154|50698
1701936300000|2023-12-07 08:05:00|1153.6|1153.2|1149.6|1149|1154.4|1153.6|1148.8|1148.4|76001
1701936600000|2023-12-07 08:10:00|1149.8|1149.2|1150.8|1150.2|1151.2|1150.6|1148.4|1148|36681
1701936900000|2023-12-07 08:15:00|1150.6|1150|1154.8|1154.2|1154.8|1154.2|1150.2|1149.8|36431
1701937200000|2023-12-07 08:20:00|1154.6|1154.4|1156.6|1156|1156.6|1156.2|1154.6|1154.2|28209
1701937500000|2023-12-07 08:25:00|1156.4|1156.2|1155.2|1154.8|1156.8|1156.4|1154.4|1153.8|25788
1701937800000|2023-12-07 08:30:00|1155|1154.2|1157.8|1157.2|1157.8|1157.2|1152.8|1152.4|65052
1701938100000|2023-12-07 08:35:00|1157.6|1157|1155.2|1154.6|1157.8|1157.4|1154.6|1154.2|35685
1701938400000|2023-12-07 08:40:00|1155|1154.8|1154|1153.6|1155.2|1155|1153.8|1153.4|19029
1701938700000|2023-12-07 08:45:00|1153.8|1153.4|1154.4|1153.8|1155|1154.6|1153.8|1153.4|21309
1701939000000|2023-12-07 08:50:00|1154.2|1154|1156.8|1156.4|1157|1156.6|1154.2|1154|21436
1701939300000|2023-12-07 08:55:00|1156.6|1156.2|1155|1154.6|1157.2|1156.8|1154.8|1154.4|29715
1701939600000|2023-12-07 09:00:00|1155.4|1154.8|1155.4|1155|1155.8|1155.6|1154.8|1154.4|24053
1701939900000|2023-12-07 09:05:00|1155.2|1154.8|1155.4|1155|1156.2|1155.8|1155|1154.8|10948
1701940200000|2023-12-07 09:10:00|1155.2|1154.8|1157|1156.6|1157|1156.6|1155|1154.8|19828
1701940500000|2023-12-07 09:15:00|1156.8|1156.4|1156.6|1156.2|1158|1157.6|1156.2|1156|19836
1701940800000|2023-12-07 09:20:00|1156.4|1156|1157.4|1157|1157.6|1157.2|1156|1155.8|13200
1701941100000|2023-12-07 09:25:00|1157.6|1157.2|1159.2|1158.8|1159.8|1159.4|1157.6|1157|20865
1701941400000|2023-12-07 09:30:00|1159|1158.6|1158.8|1158.4|1159|1158.8|1158|1157.6|18330
1701941700000|2023-12-07 09:35:00|1158.6|1158.2|1158.2|1157.8|1158.6|1158.2|1158|1157.8|13773
1701942000000|2023-12-07 09:40:00|1158|1157.6|1156.8|1156.4|1158.2|1158|1156.4|1156|28314
1701942300000|2023-12-07 09:45:00|1156.6|1156.2|1157.4|1157|1157.4|1157.2|1156.2|1156|4302
1701942600000|2023-12-07 09:50:00|1157|1156.8|1156.2|1155.8|1157.4|1157|1156|1155.8|37812
1701942900000|2023-12-07 09:55:00|1156.8|1156.4|1157.6|1157.2|1157.6|1157.2|1156.8|1156.4|7949
1701943200000|2023-12-07 10:00:00|1157.8|1157.4|1154.6|1154|1158|1157.8|1154.6|1154|20518
1701943500000|2023-12-07 10:05:00|1154.4|1153.8|1154.2|1153.8|1154.8|1154.4|1154|1153.6|22164
1701943800000|2023-12-07 10:10:00|1154.6|1154|1156|1155.6|1156.6|1156.2|1154.6|1154|23010
1701944100000|2023-12-07 10:15:00|1156.2|1155.8|1156.8|1156.4|1156.8|1156.6|1156|1155.6|8807
1701944400000|2023-12-07 10:20:00|1157|1156.6|1156.8|1156.6|1157.2|1157|1156.8|1156.6|11477
1701944700000|2023-12-07 10:25:00|1156.6|1156.4|1156.8|1156.4|1157.6|1157.4|1156.6|1156.4|17445
1701945000000|2023-12-07 10:30:00|1157|1156.6|1157.6|1157.2|1157.6|1157.2|1156.8|1156.4|28505
1701945300000|2023-12-07 10:35:00|1157.4|1157|1156.4|1156|1158|1157.6|1156|1155.6|27486
1701945600000|2023-12-07 10:40:00|1156.8|1156.2|1155.6|1155.2|1156.8|1156.4|1155.6|1155.2|21974
1701945900000|2023-12-07 10:45:00|1155.4|1155.4|1156.4|1156|1156.4|1156.2|1155.4|1155.2|14215
1701946200000|2023-12-07 10:50:00|1156.2|1155.4|1157.4|1157|1157.4|1157|1155.8|1155.4|16374
1701946500000|2023-12-07 10:55:00|1157.2|1157.2|1157|1156.6|1157.4|1157.2|1156.6|1156.2|17028
1701946800000|2023-12-07 11:00:00|1156.8|1156.8|1157.8|1157.6|1157.8|1157.6|1156.8|1156.8|4887
1701947100000|2023-12-07 11:05:00|1158.2|1157.8|1158.2|1157.8|1158.6|1158.4|1157.8|1157.6|8091
1701947400000|2023-12-07 11:10:00|1158.6|1158|1159|1158.8|1159.4|1159|1158.6|1158|12441
1701947700000|2023-12-07 11:15:00|1159.4|1158.6|1159|1158.6|1159.6|1159.4|1158.8|1158.4|10096
1701948000000|2023-12-07 11:20:00|1159.2|1158.8|1159|1158.6|1160|1159.8|1158.8|1158.4|24228
1701948300000|2023-12-07 11:25:00|1159.2|1158.8|1158.6|1158.4|1159.2|1158.8|1158|1157.6|10774
1701948600000|2023-12-07 11:30:00|1158.4|1158|1157.2|1156.8|1158.4|1158|1157.2|1156.8|20551
1701948900000|2023-12-07 11:35:00|1157.4|1157|1157.8|1157.6|1158|1157.6|1157.2|1156.8|1779
1701949200000|2023-12-07 11:40:00|1158|1157.4|1157|1156.8|1158|1157.4|1157|1156.8|4558
1701949500000|2023-12-07 11:45:00|1156.8|1156.6|1155.6|1155.2|1157|1156.6|1155.6|1155.2|26836
1701949800000|2023-12-07 11:50:00|1156|1155.4|1156.2|1156|1156.2|1156|1155.8|1155.4|6582
1701950100000|2023-12-07 11:55:00|1156|1155.6|1155.8|1155.4|1156|1155.6|1154.2|1153.8|18754
1701950400000|2023-12-07 12:00:00|1155|1155.2|1155.8|1155.4|1156|1155.6|1155|1154.4|6245
1701950700000|2023-12-07 12:05:00|1155.6|1155.2|1155.4|1155|1156|1155.8|1155|1154.8|15624
1701951000000|2023-12-07 12:10:00|1155.6|1155.2|1155.4|1155.2|1156|1155.8|1155.4|1155.2|6631
1701951300000|2023-12-07 12:15:00|1155.2|1155|1156.6|1156.2|1156.6|1156.4|1154.8|1154.6|5314
1701951600000|2023-12-07 12:20:00|1156.4|1156|1155.4|1155|1156.4|1156|1155|1154.6|12034
1701951900000|2023-12-07 12:25:00|1155.2|1155.6|1156|1155.8|1157|1156.6|1155.2|1155.4|11231
1701952200000|2023-12-07 12:30:00|1156.6|1156|1155.8|1155.4|1156.6|1156|1155.2|1154.8|21786
1701952500000|2023-12-07 12:35:00|1155.6|1155.8|1156|1155.6|1156.4|1156|1155.6|1155.2|21461
1701952800000|2023-12-07 12:40:00|1155.8|1155.4|1155.8|1155.6|1156|1155.6|1155.2|1154.8|11497
1701953100000|2023-12-07 12:45:00|1155.6|1155.4|1155.6|1155.4|1155.6|1155.4|1155.2|1154.8|23685
1701953400000|2023-12-07 12:50:00|1155.8|1155.6|1156|1155.6|1156.4|1156.2|1155.6|1155.4|15725
1701953700000|2023-12-07 12:55:00|1155.8|1155.8|1155|1154.8|1156.2|1156|1155|1154.6|23326
1701954000000|2023-12-07 13:00:00|1154.6|1154.2|1154.4|1154.2|1154.6|1154.4|1152.4|1152|37554
1701954300000|2023-12-07 13:05:00|1154.6|1154.4|1153.8|1153.4|1154.8|1154.4|1153.8|1153.4|8256
1701954600000|2023-12-07 13:10:00|1154.2|1153.8|1153.4|1153|1154.4|1154|1153.4|1153|16078
1701954900000|2023-12-07 13:15:00|1153.2|1153.2|1153.4|1153|1154.4|1154.2|1153.2|1152.8|13691
1701955200000|2023-12-07 13:20:00|1153.6|1153.2|1151.8|1151.4|1153.6|1153.2|1150.6|1150.2|29577
1701955500000|2023-12-07 13:25:00|1152|1151.6|1152|1151.4|1152|1151.8|1151.4|1151|22051
1701955800000|2023-12-07 13:30:00|1151.8|1151.6|1151.6|1151.2|1152.2|1152|1151.6|1151.2|18147
1701956100000|2023-12-07 13:35:00|1151.4|1151.4|1149.6|1149.2|1151.6|1151.4|1148.4|1148|65985
1701956400000|2023-12-07 13:40:00|1150|1149.4|1149.2|1149|1151|1150.8|1148.8|1148.4|40341
1701956700000|2023-12-07 13:45:00|1149.4|1149.2|1146.6|1146.2|1150|1149.6|1146.4|1146|24222
1701957000000|2023-12-07 13:50:00|1146.8|1146.4|1145.8|1145.4|1147.4|1147|1144.8|1144.4|44915
1701957300000|2023-12-07 13:55:00|1145.6|1145.2|1144.4|1144|1145.8|1145.2|1144|1143.6|39954
1701957600000|2023-12-07 14:00:00|1144.6|1144.2|1144.6|1144.4|1144.6|1144.4|1143.4|1143.2|33030
1701957900000|2023-12-07 14:05:00|1144.4|1144.2|1145|1144.6|1145.2|1144.8|1143.6|1143.4|27287
1701958200000|2023-12-07 14:10:00|1144.8|1144.4|1146.2|1145.8|1146.2|1145.8|1144.4|1144.2|28089
1701958500000|2023-12-07 14:15:00|1146.4|1146|1146.8|1146.4|1146.8|1146.6|1146|1145.8|69982
1701958800000|2023-12-07 14:20:00|1146.6|1146.6|1149|1148.6|1149|1148.6|1146.6|1146.2|41218
1701959100000|2023-12-07 14:25:00|1148.8|1148.4|1149.8|1149.4|1149.8|1149.4|1147.8|1147.4|46072
1701959400000|2023-12-07 14:30:00|1150|1149.2|1148.2|1147.8|1151.4|1151|1147.6|1147.2|29722
1701959700000|2023-12-07 14:35:00|1148.6|1147.6|1147.6|1147.2|1149.6|1149.4|1146.8|1146.6|30361
1701960000000|2023-12-07 14:40:00|1147.8|1147.4|1148.4|1148|1150|1149.8|1147.6|1147.4|31924
1701960300000|2023-12-07 14:45:00|1148.6|1148.2|1151.8|1151.6|1151.8|1151.6|1148.6|1148.2|56832
1701960600000|2023-12-07 14:50:00|1152|1151.8|1152.2|1151.8|1152.8|1152.4|1151.2|1150.8|12854
1701960900000|2023-12-07 14:55:00|1152|1152|1152.6|1152.2|1153.2|1152.8|1151.4|1151.2|16870
1701961200000|2023-12-07 15:00:00|1152.4|1152|1153.4|1153.2|1154|1153.8|1152.4|1152|22558
1701961500000|2023-12-07 15:05:00|1153.6|1153.4|1152.8|1152.4|1154.4|1154|1152.6|1152.2|24323
1701961800000|2023-12-07 15:10:00|1153|1152.6|1154|1153.6|1154|1153.8|1152.6|1152.4|18212
1701962100000|2023-12-07 15:15:00|1154.2|1153.8|1155.2|1154.8|1155.2|1154.8|1154|1153.8|42887
1701962400000|2023-12-07 15:20:00|1155.4|1155|1154.4|1154|1155.8|1155.4|1154.2|1153.8|29249
1701962700000|2023-12-07 15:25:00|1154.2|1154.2|1154.2|1154|1154.6|1154.4|1153.4|1153|47172
1701963000000|2023-12-07 15:30:00|1154.4|1153.8|1153.6|1153.4|1154.4|1153.8|1153.2|1153|22532
1701963300000|2023-12-07 15:35:00|1153.8|1153.6|1153.4|1153|1153.8|1153.6|1152.8|1152.4|15235
1701963600000|2023-12-07 15:40:00|1153.2|1153.2|1153.6|1153.2|1153.8|1153.4|1152.8|1152.4|34996
1701963900000|2023-12-07 15:45:00|1153.4|1153|1153.8|1153.4|1154|1153.8|1153|1152.8|37226
1701964200000|2023-12-07 15:50:00|1153.6|1153.2|1155|1154.6|1155|1154.8|1153.2|1152.8|21519
1701964500000|2023-12-07 15:55:00|1154.8|1154.8|1156.2|1155.8|1156.2|1155.8|1154.8|1154.8|35227
1701964800000|2023-12-07 16:00:00|1156.4|1156|1157.4|1157|1157.6|1157.4|1156|1155.8|67719
1701965100000|2023-12-07 16:05:00|1157.6|1157.2|1157.8|1157.4|1158.2|1158|1157.2|1157|40448
1701965400000|2023-12-07 16:10:00|1158|1157.6|1156.8|1156.6|1158.2|1157.8|1156.8|1156.6|49396
1701965700000|2023-12-07 16:15:00|1157|1156.8|1156.8|1156.4|1157.2|1157|1156.2|1155.8|35310
1701966000000|2023-12-07 16:20:00|1157|1156.6|1158.2|1157.8|1158.2|1158|1157|1156.6|57043
1701966300000|2023-12-07 16:25:00|1158|1158|1157.8|1157.4|1158.2|1158|1157.6|1157.2|70724
1702022400000|2023-12-08 08:00:00|1158.6|1157|1158.2|1157.4|1161.6|1160.8|1157.2|1156.4|63868
1702022700000|2023-12-08 08:05:00|1158|1158|1157.6|1157.2|1160.6|1160|1156.4|1156|64189
1702023000000|2023-12-08 08:10:00|1157.2|1156.6|1160|1159.4|1160.6|1160.2|1156.6|1156|63653
1702023300000|2023-12-08 08:15:00|1160.2|1159.6|1162.6|1162.2|1162.8|1162.6|1160.2|1159.6|38295
1702023600000|2023-12-08 08:20:00|1162.4|1162|1162.6|1162.2|1162.8|1162.2|1160.4|1160|14947
1702023900000|2023-12-08 08:25:00|1162.8|1162.4|1159|1158.6|1163|1162.6|1158.8|1158.4|15384
1702024200000|2023-12-08 08:30:00|1158.8|1158.4|1159.6|1159.2|1160|1159.6|1158.4|1157.8|19273
1702024500000|2023-12-08 08:35:00|1159.4|1159|1158.4|1158|1159.8|1159.2|1158.4|1158|24316
1702024800000|2023-12-08 08:40:00|1158.6|1158.2|1159.6|1159.2|1159.6|1159.2|1158.6|1158.2|10544
1702025100000|2023-12-08 08:45:00|1159.4|1159|1159.4|1158.8|1160.6|1160.2|1159|1158.6|38027
1702025400000|2023-12-08 08:50:00|1159.2|1158.4|1160.4|1160|1160.6|1160.2|1158.8|1158.4|11664
1702025700000|2023-12-08 08:55:00|1160.2|1159.6|1161.6|1161.2|1161.6|1161.4|1159.4|1159.2|27593
1702026000000|2023-12-08 09:00:00|1161.4|1161.8|1161.6|1161.2|1162|1161.8|1161.2|1161|30640
1702026300000|2023-12-08 09:05:00|1161.4|1161|1162.6|1162.4|1162.8|1162.4|1161.2|1160.8|26737
1702026600000|2023-12-08 09:10:00|1162.8|1162.2|1162.4|1162|1163.6|1163.4|1162.4|1162|27221
1702026900000|2023-12-08 09:15:00|1162.6|1162.2|1163.8|1163.4|1163.8|1163.4|1162.4|1162.2|37794
1702027200000|2023-12-08 09:20:00|1163.6|1163.2|1162|1161.6|1163.8|1163.4|1162|1161.6|23183
1702027500000|2023-12-08 09:25:00|1161.8|1161.4|1161.2|1160.8|1161.8|1161.4|1160.8|1160.6|23067
1702027800000|2023-12-08 09:30:00|1161|1160.6|1161.2|1160.8|1161.8|1161.6|1161|1160.6|10862
1702028100000|2023-12-08 09:35:00|1161|1161|1161.2|1161|1161.2|1161|1160.4|1160|6610
1702028400000|2023-12-08 09:40:00|1161.6|1161.2|1162.2|1162|1162.2|1162|1161|1160.8|24768
1702028700000|2023-12-08 09:45:00|1162.4|1162.2|1162|1161.8|1162.6|1162.4|1162|1161.8|13573
1702029000000|2023-12-08 09:50:00|1161.8|1161.6|1162.8|1162.4|1162.8|1162.4|1161.4|1161|12195
1702029300000|2023-12-08 09:55:00|1162.6|1162.2|1162.4|1162.2|1163|1162.8|1162|1161.6|14714
1702029600000|2023-12-08 10:00:00|1162.6|1162.4|1163.6|1163.2|1163.6|1163.2|1162.2|1161.8|13249
1702029900000|2023-12-08 10:05:00|1163.4|1163|1163.6|1163.2|1164|1163.6|1162.8|1162.6|17077
1702030200000|2023-12-08 10:10:00|1163.8|1163.4|1163.6|1163.2|1163.8|1163.4|1163|1162.6|14372
1702030500000|2023-12-08 10:15:00|1163.4|1163|1163.2|1162.8|1163.4|1163.2|1162.8|1162.6|12427
1702030800000|2023-12-08 10:20:00|1163.4|1163|1164|1163.6|1164|1163.6|1163.4|1162.8|6228
1702031100000|2023-12-08 10:25:00|1163.8|1163.4|1165|1164.6|1165.6|1165.2|1163.2|1162.8|30738
1702031400000|2023-12-08 10:30:00|1164.8|1164.8|1164.4|1164|1165.2|1165|1164.2|1163.8|10775
1702031700000|2023-12-08 10:35:00|1164.6|1164.2|1165.2|1165|1165.2|1165|1164.2|1164|49266
1702032000000|2023-12-08 10:40:00|1165.6|1165.4|1165|1164.6|1166|1165.6|1164.8|1164.6|7344
1702032300000|2023-12-08 10:45:00|1165.2|1164.8|1165.2|1164.8|1165.4|1165|1164.8|1164.4|15040
1702032600000|2023-12-08 10:50:00|1165.4|1165|1164.2|1163.8|1165.4|1165|1163.6|1163.4|13768
1702032900000|2023-12-08 10:55:00|1164|1163.6|1162.6|1162.2|1164.2|1163.8|1162|1161.8|13190
1702033200000|2023-12-08 11:00:00|1162.4|1162.4|1163|1162.6|1163|1162.6|1162|1161.6|25021
1702033500000|2023-12-08 11:05:00|1163.2|1162.8|1163.6|1163.2|1163.6|1163.4|1163|1162.8|7903
1702033800000|2023-12-08 11:10:00|1163.4|1163.6|1164|1163.6|1164.6|1164.2|1163.4|1163.4|11141
1702034100000|2023-12-08 11:15:00|1163.8|1163|1163|1162.6|1164|1163.2|1163|1162.6|6092
1702034400000|2023-12-08 11:20:00|1162.8|1162.8|1162.8|1162.4|1163.2|1162.8|1162.4|1162|16239
1702034700000|2023-12-08 11:25:00|1163.2|1162.6|1163.8|1163.4|1163.8|1163.4|1163|1162.6|690
1702035000000|2023-12-08 11:30:00|1164|1163.6|1165|1164.8|1165|1164.8|1163.8|1163.6|12549
1702035300000|2023-12-08 11:35:00|1165.2|1165|1165.2|1164.8|1165.4|1165|1165|1164.6|10505
1702035600000|2023-12-08 11:40:00|1165|1165|1165|1164.8|1165.4|1165|1165|1164.8|6080
1702035900000|2023-12-08 11:45:00|1165.2|1165|1164.4|1164.2|1165.2|1165|1164.4|1164.2|7334
1702036200000|2023-12-08 11:50:00|1164.6|1164.4|1164.4|1164|1165|1164.8|1164.2|1164|10026
1702036500000|2023-12-08 11:55:00|1164.8|1164.4|1164|1163.8|1164.8|1164.4|1163.8|1163.4|11640
1702036800000|2023-12-08 12:00:00|1164.2|1163.6|1163.2|1162.8|1165.8|1165.4|1163.2|1162.8|15829
1702037100000|2023-12-08 12:05:00|1163.4|1163|1165.4|1165|1165.4|1165|1163.4|1163|22921
1702037400000|2023-12-08 12:10:00|1165.2|1165.2|1165.6|1165.2|1166.2|1165.8|1165.2|1165|13178
1702037700000|2023-12-08 12:15:00|1165.4|1164.8|1165.4|1165|1165.4|1165.2|1165|1164.6|8796
1702038000000|2023-12-08 12:20:00|1165.2|1164.8|1165.8|1165.4|1166|1165.6|1165.2|1164.8|15707
1702038300000|2023-12-08 12:25:00|1166|1165.6|1167|1166.6|1167|1166.6|1165.8|1165.4|9844
1702038600000|2023-12-08 12:30:00|1166.8|1166.4|1166.4|1166|1166.8|1166.4|1165.8|1165.4|24253
1702038900000|2023-12-08 12:35:00|1166.8|1166.2|1166.2|1165.8|1166.8|1166.4|1166|1165.6|7635
1702039200000|2023-12-08 12:40:00|1166.4|1166|1166.4|1166.2|1167|1166.8|1166|1165.8|18140
1702039500000|2023-12-08 12:45:00|1166.6|1166|1166.4|1166|1167.2|1167|1166.4|1166|22496
1702039800000|2023-12-08 12:50:00|1166.2|1165.8|1165.4|1165.2|1166.4|1166.2|1165.4|1165|23202
1702040100000|2023-12-08 12:55:00|1165.6|1165.4|1166|1165.6|1166|1165.6|1165.4|1165|9755
1702040400000|2023-12-08 13:00:00|1165.8|1165.4|1165.6|1165.4|1166|1165.6|1165.4|1165|31551
1702040700000|2023-12-08 13:05:00|1166|1165.6|1165.8|1165.4|1166.2|1166|1165.6|1165.2|19755
1702041000000|2023-12-08 13:10:00|1165.6|1165.2|1166|1165.8|1166.2|1165.8|1165.4|1165.2|7502
1702041300000|2023-12-08 13:15:00|1166.2|1166|1165.8|1165.4|1166.8|1166.4|1165.8|1165.4|9865
1702041600000|2023-12-08 13:20:00|1166|1165.6|1166.8|1166.4|1167|1166.8|1165.8|1165.4|6495
1702041900000|2023-12-08 13:25:00|1166.6|1166.6|1167.2|1166.6|1167.2|1166.8|1166.4|1166.2|39610
1702042200000|2023-12-08 13:30:00|1167.4|1166.8|1167.6|1167.2|1168|1167.6|1165.6|1161.4|69068
1702042500000|2023-12-08 13:35:00|1167.4|1167.4|1169|1168.6|1169|1168.8|1167.4|1167.2|47613
1702042800000|2023-12-08 13:40:00|1168.8|1168.8|1170.6|1170.2|1170.8|1170.6|1168.8|1168.4|61660
1702043100000|2023-12-08 13:45:00|1170.4|1170|1170.6|1170.2|1172|1171.6|1170|1169.8|69597
1702043400000|2023-12-08 13:50:00|1170.4|1170|1171.6|1171.2|1171.8|1171.4|1170|1169.6|13854
1702043700000|2023-12-08 13:55:00|1171.4|1171|1171.6|1171.4|1173.6|1173.2|1171.4|1171|97170
1702044000000|2023-12-08 14:00:00|1171.8|1171|1172.6|1172.2|1173|1172.6|1171.2|1171|37046
1702044300000|2023-12-08 14:05:00|1172.4|1172|1172.6|1172.2|1172.6|1172.2|1171.2|1170.8|19214
1702044600000|2023-12-08 14:10:00|1172.4|1172.4|1172.8|1172.4|1173|1172.8|1171.8|1171.6|38189
1702044900000|2023-12-08 14:15:00|1172.6|1172.2|1174|1173.6|1174|1173.8|1172.6|1172.2|38644
1702045200000|2023-12-08 14:20:00|1173.8|1173.8|1174|1173.6|1174.6|1174.2|1173.6|1173.2|72242
1702045500000|2023-12-08 14:25:00|1173.8|1173.4|1173.2|1172.8|1173.8|1173.4|1172.4|1172|15676
1702045800000|2023-12-08 14:30:00|1173.8|1173.4|1176.6|1176.2|1176.8|1176.4|1173|1172.6|74891
1702046100000|2023-12-08 14:35:00|1176.4|1176|1177.6|1177.2|1177.8|1177.4|1175.8|1175.4|59937
1702046400000|2023-12-08 14:40:00|1177.8|1177.4|1179.6|1179.4|1179.8|1179.4|1177.8|1177.4|34267
1702046700000|2023-12-08 14:45:00|1179.8|1179.6|1180.8|1180.4|1181.8|1181.4|1179.6|1179.4|77720
1702047000000|2023-12-08 14:50:00|1181|1180.6|1182.6|1182.2|1183|1182.8|1180.8|1180.6|50805
1702047300000|2023-12-08 14:55:00|1182.8|1182.4|1181.4|1181.2|1183.2|1183|1180.6|1180.2|46192
1702047600000|2023-12-08 15:00:00|1182|1181.4|1184.6|1184.4|1184.8|1184.6|1182|1181.4|84835
1702047900000|2023-12-08 15:05:00|1184|1183.8|1184|1183.6|1184.8|1184.4|1183.8|1183.4|52778
1702048200000|2023-12-08 15:10:00|1183.8|1183.4|1181.8|1181.6|1184|1183.6|1181|1180.4|49689
1702048500000|2023-12-08 15:15:00|1182.2|1181.8|1182.8|1182.4|1183.8|1183.4|1182|1181.6|41993
1702048800000|2023-12-08 15:20:00|1183|1182.6|1180.8|1180.4|1183|1182.6|1180.6|1180.4|70093
1702049100000|2023-12-08 15:25:00|1180.6|1180.6|1180.6|1180.2|1181.2|1181|1180.2|1180|55918
1702049400000|2023-12-08 15:30:00|1181|1180.6|1180.6|1180.4|1181.4|1181|1180|1179.8|29798
1702049700000|2023-12-08 15:35:00|1180|1180.2|1179.6|1179.2|1180.2|1180.4|1179|1178.8|47264
1702050000000|2023-12-08 15:40:00|1179.8|1179.4|1180|1179.6|1180.6|1180.4|1179.6|1179.2|61229
1702050300000|2023-12-08 15:45:00|1179.8|1179|1180|1179.8|1180.6|1180.4|1179.4|1179|30479
1702050600000|2023-12-08 15:50:00|1180.2|1179.6|1180.4|1180|1180.6|1180.4|1179.4|1179.2|68942
1702050900000|2023-12-08 15:55:00|1180.6|1180.2|1181|1180.8|1181.2|1181|1180.2|1179.8|23838
1702051200000|2023-12-08 16:00:00|1180.8|1180.6|1180|1179.8|1181|1180.6|1179.6|1179.4|30912
1702051500000|2023-12-08 16:05:00|1179.8|1179.6|1179.4|1179|1180.2|1180|1179.2|1179|51940
1702051800000|2023-12-08 16:10:00|1179.2|1178.6|1179.6|1179.2|1179.6|1179.4|1178.8|1178.4|59003
1702052100000|2023-12-08 16:15:00|1179.4|1179|1178.8|1178.6|1179.6|1179.4|1177.6|1177.4|45336
1702052400000|2023-12-08 16:20:00|1179|1178.4|1179.6|1179.2|1180|1179.8|1178.4|1178|94877
1702052700000|2023-12-08 16:25:00|1179.4|1179|1179.6|1179.2|1179.8|1179.6|1179|1178.6|47198
1702281600000|2023-12-11 08:00:00|1184|1183.2|1185.2|1184.6|1186.8|1186.4|1182.6|1181.8|86041
1702281900000|2023-12-11 08:05:00|1185|1184.4|1187.4|1187|1189|1188.6|1184.4|1184|61631
1702282200000|2023-12-11 08:10:00|1187.2|1186.6|1188|1187.6|1189.6|1189.2|1187.2|1186.6|57548
1702282500000|2023-12-11 08:15:00|1187.8|1187.4|1187.2|1186.8|1188.8|1188.4|1187|1186.6|17766
1702282800000|2023-12-11 08:20:00|1187|1186.6|1186.4|1186.2|1187|1186.6|1185.2|1184.8|32344
1702283100000|2023-12-11 08:25:00|1186.2|1185.8|1186.4|1186|1187.6|1187.4|1185.6|1185.2|31765
1702283400000|2023-12-11 08:30:00|1186.2|1185.4|1185|1184.6|1186.2|1185.4|1183|1182.6|29759
1702283700000|2023-12-11 08:35:00|1185.2|1184.8|1183.2|1182.8|1185.2|1184.8|1181.6|1181.2|20245
1702284000000|2023-12-11 08:40:00|1183|1182.6|1183|1182.6|1183.6|1183.2|1182.4|1182.2|13121
1702284300000|2023-12-11 08:45:00|1182.8|1182.4|1181|1180.8|1183|1182.8|1181|1180.6|29117
1702284600000|2023-12-11 08:50:00|1181.2|1180.6|1181|1180.8|1181.4|1181.2|1180|1179.6|33515
1702284900000|2023-12-11 08:55:00|1180.8|1180.4|1180.6|1180.2|1181.4|1181.2|1179.4|1179.2|38192
1702285200000|2023-12-11 09:00:00|1180.8|1180.4|1181.2|1180.8|1181.4|1181|1180|1179.8|13495
1702285500000|2023-12-11 09:05:00|1181.4|1181|1182.8|1182.4|1182.8|1182.6|1181.2|1180.8|15696
1702285800000|2023-12-11 09:10:00|1183.6|1182.2|1184.8|1184.4|1184.8|1184.4|1182.4|1182|22378
1702286100000|2023-12-11 09:15:00|1184.6|1184.6|1184.6|1184.2|1185|1184.8|1184.2|1184|21774
1702286400000|2023-12-11 09:20:00|1184.4|1184|1184.8|1184.4|1184.8|1184.4|1183.6|1183.4|25884
1702286700000|2023-12-11 09:25:00|1185.2|1184.6|1183.8|1183.4|1185.2|1184.8|1183.8|1183.4|14293
1702287000000|2023-12-11 09:30:00|1183.6|1183.2|1183|1182.8|1183.8|1183.6|1182.6|1182.2|12204
1702287300000|2023-12-11 09:35:00|1183.2|1183|1184.2|1183.8|1184.2|1184|1183.2|1183|7593
1702287600000|2023-12-11 09:40:00|1184.4|1184|1184.8|1184.6|1185.8|1185.4|1184.4|1183.8|13194
1702287900000|2023-12-11 09:45:00|1185|1184.4|1185.4|1185|1185.4|1185|1184.6|1184.2|9751
1702288200000|2023-12-11 09:50:00|1185.2|1184.8|1184.4|1184|1185.4|1185|1184.2|1184|8393
1702288500000|2023-12-11 09:55:00|1184.2|1183.8|1183.4|1183|1184.2|1183.8|1183.4|1183|14577
1702288800000|2023-12-11 10:00:00|1183.2|1182.8|1183.6|1183.2|1183.8|1183.4|1182.8|1182.4|17925
1702289100000|2023-12-11 10:05:00|1183.8|1183.4|1184|1183.8|1184.4|1183.8|1183.4|1183|22284
1702289400000|2023-12-11 10:10:00|1184.2|1183.6|1184.8|1184.6|1185|1184.6|1184|1183.6|6715
1702289700000|2023-12-11 10:15:00|1184.6|1184.4|1185.8|1185.4|1186.4|1186|1184.6|1184.4|25867
1702290000000|2023-12-11 10:20:00|1186|1185.6|1186.2|1185.8|1187.2|1187|1186|1185.6|25160
1702290300000|2023-12-11 10:25:00|1186|1186|1186.8|1186.6|1186.8|1186.6|1186|1185.8|18734
1702290600000|2023-12-11 10:30:00|1187|1186.8|1186.8|1186.6|1187.2|1186.8|1186.4|1186|12300
1702290900000|2023-12-11 10:35:00|1187|1187|1187.4|1187|1187.8|1187.4|1187|1186.8|23399
1702291200000|2023-12-11 10:40:00|1187.2|1186.8|1187.2|1186.8|1187.8|1187.4|1187|1186.8|14519
1702291500000|2023-12-11 10:45:00|1187|1187|1187|1186.6|1187.4|1187|1186.8|1186.6|15048
1702291800000|2023-12-11 10:50:00|1186.8|1186.4|1185.8|1185.6|1186.8|1186.4|1185.6|1185.4|16562
1702292100000|2023-12-11 10:55:00|1185.6|1185.4|1184.6|1184.2|1185.6|1185.4|1184.4|1184|6218
1702292400000|2023-12-11 11:00:00|1184.4|1184|1184.4|1184.2|1185|1184.6|1184.2|1183.8|9695
1702292700000|2023-12-11 11:05:00|1184.6|1184.4|1185.6|1185.2|1185.8|1185.4|1184.6|1184.4|4835
1702293000000|2023-12-11 11:10:00|1185.8|1185.4|1185.2|1184.8|1186.2|1186|1185|1184.8|7059
1702293300000|2023-12-11 11:15:00|1185|1184.4|1185.2|1184.8|1186|1185.6|1184.6|1184.2|7278
1702293600000|2023-12-11 11:20:00|1185.4|1185|1184.4|1184|1185.4|1185.2|1184.2|1184|6213
1702293900000|2023-12-11 11:25:00|1184.6|1184.2|1184.2|1183.8|1184.8|1184.6|1184.2|1183.8|4091
1702294200000|2023-12-11 11:30:00|1184.4|1184|1185.4|1185|1185.4|1185.2|1184.2|1183.8|11467
1702294500000|2023-12-11 11:35:00|1185.6|1185.2|1186.4|1186|1186.4|1186.2|1185.6|1185.2|7581
1702294800000|2023-12-11 11:40:00|1186.6|1186.2|1186.6|1186.4|1186.8|1186.4|1186.4|1186|7981
1702295100000|2023-12-11 11:45:00|1186.8|1186.2|1186.8|1186.6|1187.4|1187|1186.6|1186.2|18348
1702295400000|2023-12-11 11:50:00|1187.4|1187|1188.4|1188|1188.6|1188.2|1187.4|1187|7007
1702295700000|2023-12-11 11:55:00|1188.6|1188.2|1188|1187.8|1188.6|1188.4|1187.8|1187.6|17140
1702296000000|2023-12-11 12:00:00|1188.4|1187.6|1187.2|1187|1188.4|1187.6|1186.8|1186.4|11940
1702296300000|2023-12-11 12:05:00|1187|1186.8|1187.6|1187.2|1188.2|1188|1186.8|1186.4|4317
1702296600000|2023-12-11 12:10:00|1188|1187.4|1188.8|1188.6|1188.8|1188.6|1187.8|1187.4|4711
1702296900000|2023-12-11 12:15:00|1188.6|1188.4|1189.2|1188.8|1189.2|1188.8|1188.4|1188.2|25832
1702297200000|2023-12-11 12:20:00|1189|1188.6|1189.2|1188.8|1189.4|1189|1188.8|1188.4|12161
1702297500000|2023-12-11 12:25:00|1189|1188.4|1189|1188.6|1189.4|1189|1188.8|1188.4|4769
1702297800000|2023-12-11 12:30:00|1188.8|1188.8|1189.6|1189.2|1189.6|1189.2|1188.4|1188|8010
1702298100000|2023-12-11 12:35:00|1189.8|1189.4|1190|1189.6|1190.4|1190.2|1189.4|1189|19464
1702298400000|2023-12-11 12:40:00|1189.6|1189.2|1189.2|1188.8|1190|1189.6|1189|1188.6|20004
1702298700000|2023-12-11 12:45:00|1189.4|1189|1189.2|1188.8|1189.4|1189.2|1188.8|1188.6|26729
1702299000000|2023-12-11 12:50:00|1189|1188.6|1189.6|1189.2|1189.8|1189.6|1188.8|1188.4|11796
1702299300000|2023-12-11 12:55:00|1189.8|1189.4|1190.6|1190.2|1190.6|1190.4|1189.4|1189.2|12875
1702299600000|2023-12-11 13:00:00|1190.8|1190.4|1190.6|1190.2|1191|1190.8|1190.6|1190.2|9743
1702299900000|2023-12-11 13:05:00|1190.8|1190.4|1190.8|1190.4|1191|1190.8|1190.6|1190.2|20520
1702300200000|2023-12-11 13:10:00|1191|1190.6|1191|1190.6|1191.8|1191.4|1190.6|1190.2|18912
1702300500000|2023-12-11 13:15:00|1191.2|1190.8|1192|1191.8|1192.4|1192|1191.2|1190.8|14768
1702300800000|2023-12-11 13:20:00|1191.8|1191.6|1192|1191.6|1192|1191.6|1191.4|1191|14452
1702301100000|2023-12-11 13:25:00|1191.8|1191.4|1191.4|1191|1192|1191.8|1191.4|1191|4908
1702301400000|2023-12-11 13:30:00|1191.6|1191.2|1192|1191.8|1192|1191.8|1191.4|1191|25048
1702301700000|2023-12-11 13:35:00|1191.8|1191.6|1191.2|1190.8|1191.8|1191.6|1190.8|1190.6|25363
1702302000000|2023-12-11 13:40:00|1191.4|1191|1191.8|1191.4|1191.8|1191.4|1191.2|1190.8|18588
1702302300000|2023-12-11 13:45:00|1192|1191.6|1191.2|1190.8|1192|1191.6|1190.8|1190.6|27923
1702302600000|2023-12-11 13:50:00|1191|1190.4|1190.4|1190.2|1191|1190.4|1189.8|1189.6|10934
1702302900000|2023-12-11 13:55:00|1190.2|1190|1189|1188.6|1190.4|1190|1189|1188.6|21912
1702303200000|2023-12-11 14:00:00|1189.2|1188.8|1190|1189.6|1190|1189.8|1188.8|1188.6|27824
1702303500000|2023-12-11 14:05:00|1189.8|1189.4|1190.2|1189.8|1190.4|1190.2|1189.8|1189.4|10739
1702303800000|2023-12-11 14:10:00|1190|1189.6|1190|1189.6|1190.2|1189.8|1189.6|1189.2|18060
1702304100000|2023-12-11 14:15:00|1190.2|1189.8|1190|1189.6|1190.2|1190|1189.6|1189.2|13978
1702304400000|2023-12-11 14:20:00|1190.6|1189.8|1190.4|1190|1190.6|1190.4|1189.6|1189.2|26491
1702304700000|2023-12-11 14:25:00|1190|1189.6|1190.6|1190.4|1190.8|1190.6|1190|1189.6|9781
1702305000000|2023-12-11 14:30:00|1190.2|1190.2|1189.4|1189|1191|1190.8|1188.4|1188|38434
1702305300000|2023-12-11 14:35:00|1189.6|1189.2|1189.8|1189.4|1191.2|1190.8|1189.6|1189.2|25647
1702305600000|2023-12-11 14:40:00|1190|1189.6|1189.4|1189.2|1190.4|1190|1189.2|1188.8|26619
1702305900000|2023-12-11 14:45:00|1189.6|1189|1190|1189.6|1190|1189.8|1189.6|1189|13441
1702306200000|2023-12-11 14:50:00|1190.6|1189.8|1190.4|1190|1191.2|1191|1190|1189.6|32303
1702306500000|2023-12-11 14:55:00|1190.2|1189.8|1191.2|1191|1191.4|1191|1190|1189.8|11645
1702306800000|2023-12-11 15:00:00|1190.4|1190.8|1189.6|1189.2|1191|1190.8|1189|1188.6|35829
1702307100000|2023-12-11 15:05:00|1189.4|1189|1188.8|1188.6|1190|1189.6|1188.6|1188.2|28087
1702307400000|2023-12-11 15:10:00|1188.6|1188.4|1186.6|1186.4|1189|1188.6|1186.4|1186|32613
1702307700000|2023-12-11 15:15:00|1187|1186.2|1184.4|1184|1187|1186.6|1184|1183.6|22510
1702308000000|2023-12-11 15:20:00|1184.2|1183.8|1184|1183.6|1184.4|1184|1183.4|1183.2|19155
1702308300000|2023-12-11 15:25:00|1183.8|1183.8|1183.8|1183.6|1184|1183.8|1182.2|1182|31123
1702308600000|2023-12-11 15:30:00|1184|1183.4|1185.8|1185.6|1186|1185.8|1183.2|1183|18478
1702308900000|2023-12-11 15:35:00|1185.6|1185.4|1185.4|1185|1186|1185.6|1185.4|1185|17628
1702309200000|2023-12-11 15:40:00|1185.6|1185.2|1187|1186.6|1187|1186.6|1185.4|1185|9836
1702309500000|2023-12-11 15:45:00|1187.2|1186.8|1187.8|1187.4|1188.2|1188|1187.2|1186.8|17248
1702309800000|2023-12-11 15:50:00|1188|1187.6|1187.6|1187.2|1188|1187.6|1187|1186.6|12294
1702310100000|2023-12-11 15:55:00|1187.4|1187.4|1186.8|1186.4|1188|1187.6|1186.6|1186.4|27116
1702310400000|2023-12-11 16:00:00|1186.6|1186.6|1188|1187.6|1188.2|1187.8|1186.6|1186.2|23655
1702310700000|2023-12-11 16:05:00|1187.8|1187.8|1188.2|1187.8|1188.6|1188.4|1187.6|1187.4|37013
1702311000000|2023-12-11 16:10:00|1188|1187.6|1188.6|1188.4|1189|1188.8|1187.8|1187.6|23715
1702311300000|2023-12-11 16:15:00|1188.8|1188.2|1189|1188.6|1189|1188.8|1187.8|1187.6|25252
1702311600000|2023-12-11 16:20:00|1188.8|1188.4|1190.2|1189.8|1190.2|1190|1188.4|1188.2|45673
1702311900000|2023-12-11 16:25:00|1190|1189.4|1190.2|1189.8|1190.4|1190.2|1189.2|1189|50886
1702368000000|2023-12-12 08:00:00|1193|1192.4|1190.8|1190.2|1196|1195.4|1190.4|1190.2|96556
1702368300000|2023-12-12 08:05:00|1190.6|1190|1190.4|1189.8|1191|1190.6|1188.2|1188|34352
1702368600000|2023-12-12 08:10:00|1190.8|1190|1189.8|1189.2|1190.8|1190.6|1189.2|1188.8|12995
1702368900000|2023-12-12 08:15:00|1189.6|1189.4|1192|1191.6|1193.4|1193|1189.6|1189|41754
1702369200000|2023-12-12 08:20:00|1191.8|1191.8|1193.6|1193|1193.8|1193.4|1191.8|1191.8|35240
1702369500000|2023-12-12 08:25:00|1193.8|1193.4|1192.8|1192.4|1194.4|1194|1192.8|1192.2|22391
1702369800000|2023-12-12 08:30:00|1193|1192.4|1192.8|1192.4|1193.4|1192.8|1192|1191.4|11539
1702370100000|2023-12-12 08:35:00|1193|1192.6|1192.8|1192.2|1193|1192.6|1191.2|1190.8|15284
1702370400000|2023-12-12 08:40:00|1193|1192.4|1192.2|1191.6|1194|1193.4|1192|1191.4|12041
1702370700000|2023-12-12 08:45:00|1192.4|1191.8|1192.6|1192|1192.6|1192|1191.2|1190.6|15356
1702371000000|2023-12-12 08:50:00|1192.8|1191.8|1193|1192.4|1193|1192.4|1192.6|1191.8|257
1702371300000|2023-12-12 08:55:00|1193.2|1192.8|1194|1193.6|1194|1193.6|1192.4|1192.2|5965
1702371600000|2023-12-12 09:00:00|1193.4|1193.2|1193.4|1193.2|1193.6|1193.4|1192.6|1192.4|24396
1702371900000|2023-12-12 09:05:00|1193.6|1193|1192|1191.6|1193.6|1193|1192|1191.6|6753
1702372200000|2023-12-12 09:10:00|1191.8|1191.8|1191.8|1191.6|1192.2|1191.8|1191.2|1191|27230
1702372500000|2023-12-12 09:15:00|1192|1191.4|1192.2|1191.8|1192.4|1192|1191.6|1191.4|6659
1702372800000|2023-12-12 09:20:00|1192|1191.2|1191.4|1191|1192|1191.2|1190.6|1190.2|20647
1702373100000|2023-12-12 09:25:00|1191.6|1191.2|1190.8|1190.4|1191.6|1191.2|1190.6|1190.2|8672
1702373400000|2023-12-12 09:30:00|1190.6|1190.6|1192.2|1191.8|1192.6|1192.2|1189.6|1189.2|29222
1702373700000|2023-12-12 09:35:00|1192|1191.6|1191|1190.6|1192|1191.6|1190.6|1190.2|21208
1702374000000|2023-12-12 09:40:00|1191.2|1190.8|1191.6|1191.2|1191.8|1191.4|1191|1190.6|16575
1702374300000|2023-12-12 09:45:00|1191.8|1191.6|1192.2|1191.8|1192.4|1192|1191.4|1191.2|13015
1702374600000|2023-12-12 09:50:00|1192|1192|1192.4|1192|1192.4|1192|1191.8|1191.4|11422
1702374900000|2023-12-12 09:55:00|1192.2|1192.2|1192.6|1192.2|1192.6|1192.2|1191.8|1191.6|10709
1702375200000|2023-12-12 10:00:00|1192.2|1191.8|1190.6|1190.2|1192.2|1191.8|1190.2|1189.8|17922
1702375500000|2023-12-12 10:05:00|1190.4|1189.8|1190.2|1190|1190.6|1190.2|1189.6|1189.4|19936
1702375800000|2023-12-12 10:10:00|1190|1189.8|1190.6|1190.2|1190.8|1190.6|1190|1189.8|10929
1702376100000|2023-12-12 10:15:00|1190.4|1190.4|1191|1190.6|1191.6|1191.2|1189.8|1189.4|38251
1702376400000|2023-12-12 10:20:00|1190.8|1190.4|1191.8|1191.4|1192|1191.6|1190.6|1190.4|20665
1702376700000|2023-12-12 10:25:00|1191.6|1191.2|1191.6|1191.2|1192|1191.6|1191|1190.6|24618
1702377000000|2023-12-12 10:30:00|1191.8|1191.4|1192.8|1192.4|1193|1192.8|1191.6|1191.2|8770
1702377300000|2023-12-12 10:35:00|1193|1192.6|1192.2|1191.8|1193|1192.6|1192|1191.6|9137
1702377600000|2023-12-12 10:40:00|1192.4|1192|1191.2|1190.8|1192.4|1192|1190.8|1190.4|10089
1702377900000|2023-12-12 10:45:00|1191|1190.6|1190.6|1190.2|1191|1190.8|1190.4|1190|29437
1702378200000|2023-12-12 10:50:00|1191|1190.8|1188.6|1188.4|1191.2|1190.8|1188.6|1188.2|13165
1702378500000|2023-12-12 10:55:00|1188.8|1188.6|1188|1187.6|1189.4|1189|1188|1187.6|14390
1702378800000|2023-12-12 11:00:00|1188.2|1187.8|1189.8|1189.4|1190|1189.8|1188.2|1187.6|12463
1702379100000|2023-12-12 11:05:00|1189.6|1189.2|1190.4|1190|1190.4|1190|1189.6|1189.2|9421
1702379400000|2023-12-12 11:10:00|1190.2|1189.8|1190.4|1190|1191|1190.6|1189.8|1189.6|9628
1702379700000|2023-12-12 11:15:00|1190.2|1190.2|1189.2|1188.8|1190.6|1190.2|1189.2|1188.8|15109
1702380000000|2023-12-12 11:20:00|1189.6|1189|1189.6|1189.4|1189.6|1189.4|1189.2|1188.8|11362
1702380300000|2023-12-12 11:25:00|1189.8|1189.2|1188.4|1188.2|1189.8|1189.4|1188.4|1188|14117
1702380600000|2023-12-12 11:30:00|1188.2|1188|1188.4|1188|1188.6|1188.4|1187.6|1187.2|8593
1702380900000|2023-12-12 11:35:00|1188.6|1188.2|1188.6|1188.2|1188.8|1188.6|1188.4|1188|4401
1702381200000|2023-12-12 11:40:00|1188.4|1188.4|1188.8|1188.4|1189.4|1189|1188.4|1188.4|5093
1702381500000|2023-12-12 11:45:00|1188.6|1188.2|1188|1187.6|1188.8|1188.4|1187.8|1187.6|9585
1702381800000|2023-12-12 11:50:00|1187.8|1187.4|1188|1187.6|1188|1187.6|1187.4|1187.2|2172
1702382100000|2023-12-12 11:55:00|1187.8|1187.4|1187.2|1186.8|1187.8|1187.4|1187|1186.6|13320
1702382400000|2023-12-12 12:00:00|1187|1186.6|1187.6|1187.2|1187.8|1187.4|1186.8|1186.2|7587
1702382700000|2023-12-12 12:05:00|1187.8|1187.4|1187.4|1187|1188.2|1188|1187.4|1187|2688
1702383000000|2023-12-12 12:10:00|1187.2|1186.8|1186.4|1186|1187.2|1186.8|1186.4|1186|10145
1702383300000|2023-12-12 12:15:00|1186.2|1186.4|1186.8|1186.4|1187.2|1186.8|1186.2|1186|15267
1702383600000|2023-12-12 12:20:00|1186.6|1186.2|1187.2|1186.8|1187.4|1187|1185.8|1185.6|17562
1702383900000|2023-12-12 12:25:00|1187|1186.6|1187.2|1186.8|1187.2|1187|1186.6|1186.2|12267
1702384200000|2023-12-12 12:30:00|1187|1186.6|1187.2|1186.8|1187.4|1187|1187|1186.6|8199
1702384500000|2023-12-12 12:35:00|1187|1186.6|1185.8|1185.4|1187.2|1187|1185.6|1185.2|19938
1702384800000|2023-12-12 12:40:00|1186|1185.6|1185.4|1185|1186|1185.6|1184.4|1184|13337
1702385100000|2023-12-12 12:45:00|1185.2|1185.2|1185.2|1184.8|1185.6|1185.2|1184.4|1184.2|20155
1702385400000|2023-12-12 12:50:00|1185|1184.6|1184|1183.6|1185.2|1184.6|1183.2|1182.8|21659
1702385700000|2023-12-12 12:55:00|1183.8|1183.8|1185|1184.6|1185.2|1185|1183.6|1183.4|11857
1702386000000|2023-12-12 13:00:00|1185.2|1185|1186|1185.6|1186.2|1185.8|1184.8|1184.6|40118
1702386300000|2023-12-12 13:05:00|1186.2|1185.8|1187.2|1186.8|1187.2|1186.8|1186|1185.8|19653
1702386600000|2023-12-12 13:10:00|1187.4|1187|1188.4|1188|1188.6|1188.2|1186.4|1186.2|32348
1702386900000|2023-12-12 13:15:00|1188.2|1187.6|1189.4|1189|1190|1189.4|1187.8|1187.4|18120
1702387200000|2023-12-12 13:20:00|1189.6|1189.2|1190|1189.6|1190|1189.6|1189.2|1189|21341
1702387500000|2023-12-12 13:25:00|1190.4|1189.8|1190.4|1190.2|1191.4|1191.2|1189.6|1189.2|20225
1702387800000|2023-12-12 13:30:00|1190.6|1189.8|1187.8|1187.4|1192|1191.6|1187.6|1187.2|37317
1702388100000|2023-12-12 13:35:00|1188|1187.2|1190|1189.6|1190|1189.6|1187.6|1187.2|12593
1702388400000|2023-12-12 13:40:00|1189.8|1189.2|1190|1189.6|1190.2|1189.8|1189.2|1189|19824
1702388700000|2023-12-12 13:45:00|1189.8|1189.2|1190.8|1190.4|1191|1190.4|1188.6|1188.2|25542
1702389000000|2023-12-12 13:50:00|1191|1190.6|1190.2|1189.8|1192.6|1192.2|1190|1189.8|25380
1702389300000|2023-12-12 13:55:00|1190|1189.6|1190.2|1189.8|1191.4|1191|1190|1189.6|22028
1702389600000|2023-12-12 14:00:00|1190|1189.4|1190.4|1190|1190.4|1190.2|1189.4|1189.2|22996
1702389900000|2023-12-12 14:05:00|1190.8|1190.2|1190.6|1190.2|1191.2|1190.8|1190.2|1189.8|31103
1702390200000|2023-12-12 14:10:00|1190.4|1190|1188.8|1188.6|1191.2|1190.8|1188.4|1188|35817
1702390500000|2023-12-12 14:15:00|1189|1188.4|1189.8|1189.4|1189.8|1189.4|1188.6|1188.2|14374
1702390800000|2023-12-12 14:20:00|1190|1189.6|1190.6|1190.2|1190.6|1190.4|1189.2|1189|19863
1702391100000|2023-12-12 14:25:00|1190.4|1189.8|1191.6|1191.2|1191.8|1191.4|1189.8|1189.4|24753
1702391400000|2023-12-12 14:30:00|1191.4|1191|1190.6|1190|1191.4|1191|1189|1188.6|35536
1702391700000|2023-12-12 14:35:00|1190.4|1190.2|1189.2|1188.8|1190.8|1190.4|1189.2|1188.8|25001
1702392000000|2023-12-12 14:40:00|1189.4|1189|1191|1190.6|1191|1190.8|1189.4|1189|26617
1702392300000|2023-12-12 14:45:00|1190.8|1190.4|1193.4|1193|1193.8|1193.6|1190.8|1190.4|41090
1702392600000|2023-12-12 14:50:00|1193.6|1193.2|1193.8|1193.6|1194.6|1194.2|1193.4|1193|30696
1702392900000|2023-12-12 14:55:00|1194|1193.8|1194.2|1193.8|1194.8|1194.4|1193.6|1193.2|36635
1702393200000|2023-12-12 15:00:00|1194|1193.6|1194.8|1194.4|1194.8|1194.4|1193.6|1193.2|32565
1702393500000|2023-12-12 15:05:00|1195|1194.8|1195|1194.6|1195.4|1195|1194.2|1193.8|58444
1702393800000|2023-12-12 15:10:00|1194.6|1194.4|1195|1194.8|1195.4|1195.2|1194.4|1194.2|84660
1702394100000|2023-12-12 15:15:00|1194.8|1194.4|1195|1194.6|1195|1194.6|1194.2|1194|23900
1702394400000|2023-12-12 15:20:00|1195.2|1195|1195|1194.6|1195.2|1195|1194.6|1194.4|32841
1702394700000|2023-12-12 15:25:00|1194.8|1194.4|1194.2|1194|1195|1194.6|1194.2|1194|26295
1702395000000|2023-12-12 15:30:00|1194.4|1194.2|1194.6|1194.2|1194.8|1194.4|1194|1193.8|34390
1702395300000|2023-12-12 15:35:00|1194.4|1194.4|1193.4|1193|1194.8|1194.4|1193.4|1193|9743
1702395600000|2023-12-12 15:40:00|1193.6|1193.2|1193.2|1192.8|1193.8|1193.4|1193|1192.8|21617
1702395900000|2023-12-12 15:45:00|1193.4|1193|1193.4|1193.2|1194|1193.8|1192.8|1192.6|27761
1702396200000|2023-12-12 15:50:00|1193.6|1193|1193.8|1193.4|1194.4|1194|1193.4|1193|10963
1702396500000|2023-12-12 15:55:00|1194|1193.6|1194.2|1193.8|1194.4|1194|1193.8|1193.4|22910
1702396800000|2023-12-12 16:00:00|1194|1193.6|1193.8|1193.6|1194|1193.8|1193.8|1193.4|22098
1702397100000|2023-12-12 16:05:00|1194|1193.8|1194.6|1194.4|1194.8|1194.6|1193.6|1193.4|11362
1702397400000|2023-12-12 16:10:00|1194.4|1194.2|1193.2|1193|1194.6|1194.4|1193|1192.8|25236
1702397700000|2023-12-12 16:15:00|1193|1192.8|1191.8|1191.6|1193.4|1193|1191.8|1191.4|32520
1702398000000|2023-12-12 16:20:00|1192|1191.4|1192.4|1192|1192.8|1192.4|1191.6|1191.2|20664
1702398300000|2023-12-12 16:25:00|1192.2|1191.8|1192.8|1192.4|1193|1192.8|1191.6|1191.2|21746
1702454400000|2023-12-13 08:00:00|1192.2|1190|1187.8|1187.4|1192.2|1190|1186.4|1185.6|40539
1702454700000|2023-12-13 08:05:00|1188|1187.2|1191.2|1190.8|1191.4|1191|1187|1186.2|17689
1702455000000|2023-12-13 08:10:00|1191.4|1191.2|1188.4|1187.8|1192|1191.8|1186.2|1186|30720
1702455300000|2023-12-13 08:15:00|1188.8|1188.2|1188.6|1188.2|1189.2|1188.8|1187.6|1187.2|6785
1702455600000|2023-12-13 08:20:00|1188.4|1188|1190|1189.6|1190.8|1190.4|1188.2|1188|12019
1702455900000|2023-12-13 08:25:00|1189.8|1189.2|1189|1188.6|1189.8|1189.2|1188.2|1188|10863
1702456200000|2023-12-13 08:30:00|1189.4|1188.8|1190.2|1189.8|1190.6|1190.2|1188.4|1188|8291
1702456500000|2023-12-13 08:35:00|1190|1189.6|1190|1189.6|1190.6|1190|1188.8|1188.2|7452
1702456800000|2023-12-13 08:40:00|1189.8|1189.4|1187.6|1187.2|1190|1189.4|1187.4|1187|4068
1702457100000|2023-12-13 08:45:00|1187.8|1187.4|1188.4|1188|1188.8|1188.4|1187.4|1187|6602
1702457400000|2023-12-13 08:50:00|1188.2|1187.6|1189|1188.6|1189|1188.6|1187.6|1187.2|16198
1702457700000|2023-12-13 08:55:00|1188.8|1188.4|1189.8|1189.4|1190|1189.6|1188.2|1187.8|6842
1702458000000|2023-12-13 09:00:00|1189.6|1189.2|1186.6|1186.2|1190|1189.6|1186.6|1186.2|19486
1702458300000|2023-12-13 09:05:00|1186.4|1186|1187|1186.6|1187.2|1186.8|1186|1185.8|13532
1702458600000|2023-12-13 09:10:00|1186.8|1186.4|1185|1184.6|1186.8|1186.4|1184.2|1183.8|18161
1702458900000|2023-12-13 09:15:00|1185.2|1184.8|1185.4|1185.2|1185.4|1185.2|1184.6|1184.2|5760
1702459200000|2023-12-13 09:20:00|1185.6|1185|1185.6|1185.4|1186|1185.6|1185.4|1185|12241
1702459500000|2023-12-13 09:25:00|1185.4|1185.2|1185.2|1184.8|1186.2|1185.8|1185|1184.6|50614
1702459800000|2023-12-13 09:30:00|1185.4|1185|1184.6|1184.4|1185.6|1185.2|1184.2|1184|11687
1702460100000|2023-12-13 09:35:00|1184.8|1184.2|1185|1184.6|1185.2|1184.8|1184.8|1184.2|3444
1702460400000|2023-12-13 09:40:00|1184.8|1184.2|1184.4|1184|1184.8|1184.6|1183.8|1183.4|13761
1702460700000|2023-12-13 09:45:00|1184.6|1184.2|1184.8|1184.4|1184.8|1184.4|1183.2|1182.8|11297
1702461000000|2023-12-13 09:50:00|1185.2|1184.6|1184.2|1183.8|1185.2|1184.8|1184|1183.8|8521
1702461300000|2023-12-13 09:55:00|1184.4|1184|1183.2|1182.8|1184.4|1184|1183|1182.8|13494
1702461600000|2023-12-13 10:00:00|1183.4|1183|1182.8|1182.4|1183.8|1183.4|1182.6|1182.4|9105
1702461900000|2023-12-13 10:05:00|1182.6|1182|1182|1181.8|1183.2|1182.8|1182|1181.8|16023
1702462200000|2023-12-13 10:10:00|1182.4|1182|1182.4|1182|1183|1182.8|1182.2|1182|14559
1702462500000|2023-12-13 10:15:00|1182.2|1181.8|1181.8|1181.4|1182.4|1181.8|1180.6|1180.4|15297
1702462800000|2023-12-13 10:20:00|1182|1181.6|1180|1179.8|1182|1181.6|1179.6|1179.2|30449
1702463100000|2023-12-13 10:25:00|1180.2|1179.6|1180.4|1180|1180.4|1180|1179.8|1179.6|13386
1702463400000|2023-12-13 10:30:00|1180.2|1179.6|1180.6|1180.2|1181.2|1181|1179.8|1179.4|12564
1702463700000|2023-12-13 10:35:00|1180.4|1180|1179.6|1179.2|1180.6|1180.2|1179.2|1179|30599
1702464000000|2023-12-13 10:40:00|1179.8|1179.4|1180.2|1179.8|1180.6|1180.4|1179.8|1179.4|36859
1702464300000|2023-12-13 10:45:00|1180|1179.6|1179.6|1179.2|1180.4|1180|1179.2|1179|17591
1702464600000|2023-12-13 10:50:00|1179.4|1178.8|1178.4|1178|1179.6|1179.4|1178.4|1178|13149
1702464900000|2023-12-13 10:55:00|1178.2|1177.8|1177|1176.8|1178.6|1178.2|1177|1176.6|11568
1702465200000|2023-12-13 11:00:00|1176.8|1176.6|1177.4|1177|1178.2|1177.8|1175.6|1175.4|15662
1702465500000|2023-12-13 11:05:00|1177.8|1177.2|1177.4|1177.2|1177.8|1177.4|1177|1176.8|19418
1702465800000|2023-12-13 11:10:00|1177.6|1177.4|1179|1178.6|1179|1178.6|1177.6|1177.2|12672
1702466100000|2023-12-13 11:15:00|1179.2|1178.8|1179|1178.8|1179.6|1179.2|1178.6|1178.4|18499
1702466400000|2023-12-13 11:20:00|1178.8|1178.6|1179|1178.8|1179|1178.8|1178.2|1178|10430
1702466700000|2023-12-13 11:25:00|1179.2|1179|1179|1178.6|1179.2|1179|1178.6|1178.4|15921
1702467000000|2023-12-13 11:30:00|1179.2|1179|1180.4|1180|1180.8|1180.4|1179.2|1179|8859
1702467300000|2023-12-13 11:35:00|1180.6|1180.2|1180.6|1180.2|1181|1180.6|1179.8|1179.6|15461
1702467600000|2023-12-13 11:40:00|1180.4|1180|1180.2|1180|1180.8|1180.6|1180|1179.8|5119
1702467900000|2023-12-13 11:45:00|1179.8|1179.8|1180.4|1180.2|1180.6|1180.2|1179.2|1179|12330
1702468200000|2023-12-13 11:50:00|1180.6|1180|1181.2|1181|1181.4|1181.2|1180.6|1180|5795
1702468500000|2023-12-13 11:55:00|1181.4|1181.2|1183.4|1183|1183.4|1183|1181.2|1181|18989
1702468800000|2023-12-13 12:00:00|1183.2|1182.6|1183.4|1183.2|1184.6|1184.2|1183|1182.6|9876
1702469100000|2023-12-13 12:05:00|1183.6|1183.4|1183.2|1183|1184.4|1184.2|1183.2|1183|16987
1702469400000|2023-12-13 12:10:00|1183.4|1183.2|1183.4|1183.2|1184.2|1183.8|1183|1182.6|10325
1702469700000|2023-12-13 12:15:00|1183.6|1183.4|1182.6|1182.2|1183.8|1183.4|1182.4|1182.2|5068
1702470000000|2023-12-13 12:20:00|1182.4|1182.4|1181.8|1181.4|1183.2|1182.8|1181.4|1181|14416
1702470300000|2023-12-13 12:25:00|1181.6|1181.2|1181.8|1181.4|1182|1181.6|1181.6|1181.2|4788
1702470600000|2023-12-13 12:30:00|1182|1181.6|1182.2|1181.8|1182.2|1182|1181|1180.8|8991
1702470900000|2023-12-13 12:35:00|1181.8|1181.4|1180.8|1180.4|1182.2|1181.8|1180.8|1180.4|12061
1702471200000|2023-12-13 12:40:00|1181|1180.6|1181.8|1181.6|1182|1181.6|1181|1180.6|12352
1702471500000|2023-12-13 12:45:00|1182|1181.4|1182|1181.6|1182.4|1182|1181.6|1181.2|6261
1702471800000|2023-12-13 12:50:00|1181.8|1181.8|1182|1181.6|1182.6|1182.4|1181.8|1181.6|1709
1702472100000|2023-12-13 12:55:00|1181.8|1181.4|1182|1181.6|1182.2|1182|1181.2|1181|18136
1702472400000|2023-12-13 13:00:00|1181.8|1181.8|1182.4|1182|1182.6|1182.2|1181.8|1181.8|4055
1702472700000|2023-12-13 13:05:00|1182.6|1182.2|1182.2|1181.8|1182.6|1182.2|1182.2|1181.8|5810
1702473000000|2023-12-13 13:10:00|1182|1181.4|1181.4|1181.2|1182|1181.4|1181.2|1181|15029
1702473300000|2023-12-13 13:15:00|1181.6|1181|1181|1180.6|1181.8|1181.4|1180.8|1180.6|20516
1702473600000|2023-12-13 13:20:00|1181.2|1180.8|1181.6|1181.2|1181.8|1181.4|1181|1180.6|11081
1702473900000|2023-12-13 13:25:00|1181.4|1181|1181.8|1181.4|1182|1181.6|1181.2|1181|9184
1702474200000|2023-12-13 13:30:00|1182|1181.6|1181.6|1181.4|1182.2|1181.8|1181.2|1180.8|14581
1702474500000|2023-12-13 13:35:00|1181.4|1181.2|1181.4|1181|1181.6|1181.4|1180.8|1180.6|11295
1702474800000|2023-12-13 13:40:00|1181.2|1180.8|1182.2|1181.8|1182.2|1181.8|1181|1180.8|6044
1702475100000|2023-12-13 13:45:00|1182.4|1182|1182.6|1182.2|1183.2|1183|1182.4|1182|9361
1702475400000|2023-12-13 13:50:00|1182.8|1182.4|1183.6|1183.2|1183.6|1183.2|1182.6|1182.4|6793
1702475700000|2023-12-13 13:55:00|1183.4|1182.8|1183.6|1183.4|1183.8|1183.4|1182.8|1182.6|16848
1702476000000|2023-12-13 14:00:00|1183.8|1183.2|1183.8|1183.6|1184|1183.6|1183|1182.6|11469
1702476300000|2023-12-13 14:05:00|1184|1183.4|1184.8|1184.4|1185|1184.6|1183.8|1183.4|9910
1702476600000|2023-12-13 14:10:00|1185|1184.6|1185|1184.6|1185.4|1185.2|1184.6|1184.2|13665
1702476900000|2023-12-13 14:15:00|1185.2|1184.8|1184.4|1184|1185.4|1185.2|1184.2|1184|18530
1702477200000|2023-12-13 14:20:00|1184.8|1184.2|1184.4|1184.2|1185.2|1185|1184.4|1184.2|18997
1702477500000|2023-12-13 14:25:00|1184.2|1184|1184.2|1184|1184.6|1184.2|1184|1183.8|18179
1702477800000|2023-12-13 14:30:00|1184|1183.8|1186.8|1186.4|1187|1186.6|1183.2|1182.8|27903
1702478100000|2023-12-13 14:35:00|1186.6|1186.2|1185.4|1185|1186.8|1186.4|1185.2|1185|13360
1702478400000|2023-12-13 14:40:00|1185.6|1185.2|1185.8|1185.6|1186.2|1185.8|1185.4|1185|18616
1702478700000|2023-12-13 14:45:00|1186.2|1185.8|1186.4|1186.2|1187|1186.8|1185.4|1185.2|13218
1702479000000|2023-12-13 14:50:00|1186.2|1186|1184|1183.6|1186.4|1186|1183.8|1183.4|20610
1702479300000|2023-12-13 14:55:00|1184.2|1183.8|1184.2|1184|1185|1184.6|1183.4|1183.2|25979
1702479600000|2023-12-13 15:00:00|1184.6|1184.2|1184.6|1184.2|1184.6|1184.4|1184|1183.6|26618
1702479900000|2023-12-13 15:05:00|1184.4|1184.4|1184.4|1184.2|1184.6|1184.4|1183.6|1183.2|7861
1702480200000|2023-12-13 15:10:00|1184.6|1184|1185|1184.6|1185|1184.8|1184.2|1184|3096
1702480500000|2023-12-13 15:15:00|1184.8|1184.8|1184.4|1184|1185.2|1185|1184|1183.8|16004
1702480800000|2023-12-13 15:20:00|1184.6|1184.2|1184.6|1184.2|1185|1184.6|1184.2|1184|9702
1702481100000|2023-12-13 15:25:00|1184.8|1184.4|1185.4|1185|1185.6|1185.2|1184.2|1184|17482
1702481400000|2023-12-13 15:30:00|1185.6|1185.2|1186|1185.6|1186.8|1186.6|1185.4|1185.2|22459
1702481700000|2023-12-13 15:35:00|1185.8|1185.8|1184.8|1184.6|1186.2|1185.8|1184.8|1184.6|10975
1702482000000|2023-12-13 15:40:00|1185|1184.8|1183.2|1182.8|1185.2|1185|1183|1182.8|11701
1702482300000|2023-12-13 15:45:00|1183|1183|1184.2|1183.8|1184.2|1184|1183|1182.8|7718
1702482600000|2023-12-13 15:50:00|1184|1184|1185|1184.6|1185|1184.6|1183.6|1183.2|11492
1702482900000|2023-12-13 15:55:00|1184.8|1184.8|1184|1183.8|1185.2|1185|1184|1183.8|9735
1702483200000|2023-12-13 16:00:00|1184.2|1184|1183|1182.8|1184.4|1184.2|1182.8|1182.6|15756
1702483500000|2023-12-13 16:05:00|1183.2|1183|1183.4|1183|1183.6|1183.2|1182|1181.6|41191
1702483800000|2023-12-13 16:10:00|1183.6|1183.2|1182.8|1182.6|1183.6|1183.4|1182.2|1182|28510
1702484100000|2023-12-13 16:15:00|1183|1182.8|1183.4|1183.2|1183.6|1183.4|1182.8|1182.4|9967
1702484400000|2023-12-13 16:20:00|1183.6|1183|1183.8|1183.6|1184.2|1183.8|1183.2|1182.8|44160
1702484700000|2023-12-13 16:25:00|1184|1183.8|1183.6|1183.4|1184|1183.8|1183.4|1183.2|42878
1702540800000|2023-12-14 08:00:00|1194|1193.2|1195|1194.4|1196.2|1195.8|1189.4|1188.8|98238
1702541100000|2023-12-14 08:05:00|1195.4|1194.6|1193.2|1192.6|1196|1195.8|1193.2|1192.6|88204
1702541400000|2023-12-14 08:10:00|1193|1192.4|1191.8|1191.2|1195|1194.4|1191.6|1191.2|46507
1702541700000|2023-12-14 08:15:00|1191.6|1191|1191.8|1191.2|1193.2|1192.6|1188.2|1188|24792
1702542000000|2023-12-14 08:20:00|1191.6|1191.4|1194.4|1193.8|1194.8|1194.2|1191.4|1191|29518
1702542300000|2023-12-14 08:25:00|1194.2|1194|1193.6|1193.2|1196.2|1195.8|1193.4|1192.8|128842
1702542600000|2023-12-14 08:30:00|1193.2|1192.8|1190.2|1189.8|1194|1193.8|1189.8|1189.6|27492
1702542900000|2023-12-14 08:35:00|1190.6|1190|1190.8|1190.2|1191.6|1191.2|1189.2|1189|26074
1702543200000|2023-12-14 08:40:00|1191.2|1190.4|1190|1189.6|1191.4|1191.2|1189|1188.6|26976
1702543500000|2023-12-14 08:45:00|1189.8|1189.4|1191|1190.8|1191.8|1191.4|1189.4|1189|24888
1702543800000|2023-12-14 08:50:00|1190.8|1190.6|1191.8|1191.4|1193.2|1192.8|1190.2|1190|38454
1702544100000|2023-12-14 08:55:00|1191.6|1191.2|1193.6|1193.4|1193.6|1193.4|1191.6|1191.2|43109
1702544400000|2023-12-14 09:00:00|1193.8|1193.2|1192.6|1192.2|1194.8|1194.6|1192.4|1192.2|26329
1702544700000|2023-12-14 09:05:00|1192.2|1192|1191.6|1191.2|1192.6|1192.4|1190.8|1190.6|61854
1702545000000|2023-12-14 09:10:00|1191.4|1191|1191.4|1191.2|1192|1191.8|1190.4|1190.2|37317
1702545300000|2023-12-14 09:15:00|1191.2|1191|1192.4|1192|1192.8|1192.4|1191.2|1190.8|17099
1702545600000|2023-12-14 09:20:00|1192.2|1191.8|1193.6|1193.4|1194|1193.8|1192|1191.8|28204
1702545900000|2023-12-14 09:25:00|1193.4|1193.2|1195.2|1195|1195.6|1195.4|1193|1192.8|30581
1702546200000|2023-12-14 09:30:00|1195.6|1195.2|1195.8|1195.4|1196.2|1195.8|1194.8|1194.6|102015
1702546500000|2023-12-14 09:35:00|1196|1195.6|1196|1195.6|1196.4|1196|1195|1194.8|44943
1702546800000|2023-12-14 09:40:00|1195.8|1195.4|1195.6|1195|1196|1195.8|1195.4|1195|23923
1702547100000|2023-12-14 09:45:00|1195.4|1195.2|1195.6|1195.2|1196|1195.8|1194.8|1194.6|20785
1702547400000|2023-12-14 09:50:00|1195.8|1195.4|1196|1195.6|1196|1195.8|1195.4|1195.2|9466
1702547700000|2023-12-14 09:55:00|1195.6|1195.8|1196.2|1195.8|1196.2|1196|1195.6|1195.2|35324
1702548000000|2023-12-14 10:00:00|1196|1196|1196|1195.8|1196.4|1196|1195.8|1195.4|28982
1702548300000|2023-12-14 10:05:00|1196.2|1195.6|1195.6|1195.2|1196.6|1196.2|1195.4|1195.2|52677
1702548600000|2023-12-14 10:10:00|1195.8|1195.4|1196.2|1195.8|1196.2|1196|1195.4|1195.2|34507
1702548900000|2023-12-14 10:15:00|1196|1196|1196|1195.6|1196.2|1196|1195.6|1195.4|22463
1702549200000|2023-12-14 10:20:00|1196.4|1195.8|1195.8|1195.4|1196.4|1196|1195.6|1195.4|29914
1702549500000|2023-12-14 10:25:00|1195.6|1195.2|1195.2|1194.8|1196|1195.6|1193.4|1193|36701
1702549800000|2023-12-14 10:30:00|1195.4|1195|1195|1194.6|1195.6|1195.2|1194.8|1194.6|33448
1702550100000|2023-12-14 10:35:00|1194.8|1194.8|1196|1195.6|1196|1195.6|1194.8|1194.6|15614
1702550400000|2023-12-14 10:40:00|1195.8|1195.4|1195.8|1195.6|1196|1195.8|1195.6|1195.4|33117
1702550700000|2023-12-14 10:45:00|1196|1195.4|1196|1195.8|1196.2|1195.8|1195.6|1195.2|22355
1702551000000|2023-12-14 10:50:00|1195.8|1195.6|1195.8|1195.4|1196.2|1195.8|1195.4|1195.2|32085
1702551300000|2023-12-14 10:55:00|1195.6|1195.2|1195.4|1195|1195.8|1195.6|1195|1194.8|10645
1702551600000|2023-12-14 11:00:00|1195.2|1194.4|1195|1194.6|1195.4|1194.8|1194.4|1194|8441
1702551900000|2023-12-14 11:05:00|1194.8|1194.4|1192.8|1192.6|1194.8|1194.4|1192.8|1192.6|6431
1702552200000|2023-12-14 11:10:00|1193|1192.8|1194|1193.6|1194.2|1194|1193|1192.6|15493
1702552500000|2023-12-14 11:15:00|1193.8|1193.4|1191.8|1191.4|1194|1193.6|1191.6|1191.2|34486
1702552800000|2023-12-14 11:20:00|1191.6|1191.6|1191.4|1191|1192.4|1192|1190.8|1190.4|14342
1702553100000|2023-12-14 11:25:00|1191.6|1191.2|1191.4|1191|1191.8|1191.4|1190.6|1190.4|8651
1702553400000|2023-12-14 11:30:00|1191.8|1191.4|1192.4|1192.2|1193|1192.6|1191.2|1191|16055
1702553700000|2023-12-14 11:35:00|1192.6|1192|1192.8|1192.4|1192.8|1192.4|1191.4|1191|11227
1702554000000|2023-12-14 11:40:00|1192.6|1192.6|1190.8|1190.4|1193|1192.8|1190.8|1190.4|8829
1702554300000|2023-12-14 11:45:00|1190.6|1190.2|1188.6|1188.4|1190.6|1190.2|1188.4|1188|18892
1702554600000|2023-12-14 11:50:00|1188.8|1188.2|1187|1186.6|1188.8|1188.4|1187|1186.4|13527
1702554900000|2023-12-14 11:55:00|1186.8|1186.4|1187.8|1187.4|1188.4|1188|1186.4|1186.2|26129
1702555200000|2023-12-14 12:00:00|1188|1187.2|1189.2|1189|1191.2|1189|1188|1187.2|10919
1702555500000|2023-12-14 12:05:00|1189.8|1189.4|1190.2|1189.8|1191.2|1191|1189.8|1189.4|10211
1702555800000|2023-12-14 12:10:00|1190.4|1190|1190.8|1190.4|1191.2|1191|1190.2|1190|3903
1702556100000|2023-12-14 12:15:00|1191.2|1190.6|1189|1188.8|1191.2|1191|1189|1188.8|19226
1702556400000|2023-12-14 12:20:00|1189.2|1189|1189|1188.6|1189.2|1189|1188.4|1188|6342
1702556700000|2023-12-14 12:25:00|1188.8|1188.8|1188.6|1188.2|1189.6|1189.2|1188.4|1188|7711
1702557000000|2023-12-14 12:30:00|1188.4|1188|1188|1187.6|1188.6|1188.2|1186.8|1186.6|27754
1702557300000|2023-12-14 12:35:00|1187.8|1187.8|1187.4|1187.2|1188|1187.8|1186.8|1186.4|20102
1702557600000|2023-12-14 12:40:00|1187.6|1187.4|1189.6|1189.2|1189.8|1189.6|1187.6|1187.4|23809
1702557900000|2023-12-14 12:45:00|1189.8|1189.4|1189.6|1189.4|1191|1190.6|1189.6|1189.4|37892
1702558200000|2023-12-14 12:50:00|1189.8|1189.6|1190.2|1190|1190.2|1190|1189|1188.8|18176
1702558500000|2023-12-14 12:55:00|1190.4|1190.2|1191.2|1190.8|1191.6|1191.2|1190|1189.6|24496
1702558800000|2023-12-14 13:00:00|1191.4|1191|1191.4|1191|1192.4|1192.2|1190.6|1190.2|42636
1702559100000|2023-12-14 13:05:00|1191.2|1190.8|1191|1190.6|1191.4|1191.2|1190.8|1190.4|8112
1702559400000|2023-12-14 13:10:00|1190.8|1190.8|1191.2|1190.8|1191.4|1191|1190.6|1190.4|7446
1702559700000|2023-12-14 13:15:00|1190.8|1190.6|1191.4|1191|1193.8|1193.4|1190.8|1189.8|45845
1702560000000|2023-12-14 13:20:00|1191.6|1191.2|1192.2|1191.8|1192.8|1192.4|1191.4|1191.2|7306
1702560300000|2023-12-14 13:25:00|1192.4|1192|1192.4|1191.8|1192.8|1192.6|1191.8|1191.6|14897
1702560600000|2023-12-14 13:30:00|1192.2|1191.6|1193.4|1193|1193.4|1193|1191.8|1191.4|24080
1702560900000|2023-12-14 13:35:00|1193.6|1193.2|1194.2|1193.8|1195.8|1195.4|1193.6|1193.2|25032
1702561200000|2023-12-14 13:40:00|1194|1193.6|1194.8|1194.4|1195.4|1195|1193.8|1193.4|23276
1702561500000|2023-12-14 13:45:00|1195|1194.6|1195.8|1195.6|1196.4|1196|1194.8|1194.4|19315
1702561800000|2023-12-14 13:50:00|1196|1195.4|1195.2|1194.8|1196|1195.6|1194.2|1193.8|16982
1702562100000|2023-12-14 13:55:00|1195.4|1195|1194.4|1194|1195.4|1195|1194.2|1193.8|15566
1702562400000|2023-12-14 14:00:00|1194.2|1193.8|1194.8|1194.6|1195|1194.6|1193.4|1193|10834
1702562700000|2023-12-14 14:05:00|1195|1194.8|1194.6|1194.4|1195.6|1195.4|1194.6|1194.2|16188
1702563000000|2023-12-14 14:10:00|1194.4|1194.2|1193.8|1193.4|1194.8|1194.4|1193.2|1192.8|16803
1702563300000|2023-12-14 14:15:00|1194|1193.6|1193.2|1193|1194.4|1194|1192.8|1192.4|20997
1702563600000|2023-12-14 14:20:00|1193|1192.8|1191.6|1191.2|1193.8|1193.4|1191.2|1190.8|21066
1702563900000|2023-12-14 14:25:00|1191.4|1191.4|1187.8|1187.2|1191.8|1191.4|1187.8|1187.2|9726
1702564200000|2023-12-14 14:30:00|1187.6|1187|1194|1193.6|1194.6|1194.4|1187.4|1187|23573
1702564500000|2023-12-14 14:35:00|1193.8|1193.4|1192.2|1191.8|1194|1193.4|1190.8|1190.4|19498
1702564800000|2023-12-14 14:40:00|1192|1191.2|1194.4|1194|1194.4|1194|1191|1190.8|14278
1702565100000|2023-12-14 14:45:00|1194.6|1194.2|1193|1192.6|1196|1195.6|1193|1192.6|32614
1702565400000|2023-12-14 14:50:00|1193.2|1192.8|1192.6|1192.2|1193.8|1193.2|1191.4|1191|22417
1702565700000|2023-12-14 14:55:00|1192.8|1192.4|1192.4|1192|1193|1192.6|1192|1191.6|25927
1702566000000|2023-12-14 15:00:00|1192|1191.4|1191.2|1191|1192.4|1191.8|1191|1190.6|48656
1702566300000|2023-12-14 15:05:00|1191|1190.8|1188|1187.6|1191|1190.8|1187.4|1187.2|91532
1702566600000|2023-12-14 15:10:00|1187.8|1187.4|1183|1182.6|1187.8|1187.4|1183|1182.6|44052
1702566900000|2023-12-14 15:15:00|1182.8|1182.4|1183.8|1183.6|1185|1184.6|1182|1181.6|46850
1702567200000|2023-12-14 15:20:00|1184.2|1183.8|1184.2|1183.8|1185|1184.6|1182.8|1182.4|42358
1702567500000|2023-12-14 15:25:00|1184.4|1184|1186.6|1186.4|1187.2|1186.8|1184.2|1184|54009
1702567800000|2023-12-14 15:30:00|1186.8|1186.2|1189.8|1189.4|1190.2|1190|1186.6|1186.2|28126
1702568100000|2023-12-14 15:35:00|1189.6|1189.2|1188.6|1188.2|1190.2|1189.8|1187|1186.6|20750
1702568400000|2023-12-14 15:40:00|1188.8|1188.4|1189.2|1189|1189.2|1189|1187.8|1187.4|15990
1702568700000|2023-12-14 15:45:00|1189.4|1188.8|1190|1189.6|1190|1189.6|1188.6|1188.2|18300
1702569000000|2023-12-14 15:50:00|1189.8|1189.8|1190.6|1190.2|1191.2|1190.8|1189.8|1189.8|34723
1702569300000|2023-12-14 15:55:00|1190.8|1190.4|1191.6|1191.2|1191.8|1191.6|1189.8|1189.6|26030
1702569600000|2023-12-14 16:00:00|1191.8|1191.4|1192.4|1192|1192.6|1192.4|1191.2|1191|28227
1702569900000|2023-12-14 16:05:00|1192.6|1192.2|1192.6|1192.2|1193.4|1193.2|1192.2|1191.8|34527
1702570200000|2023-12-14 16:10:00|1192.6|1192|1193.6|1193|1195|1194.4|1192.6|1192|41311
1702570500000|2023-12-14 16:15:00|1193.4|1192.8|1195|1194.6|1195.6|1195|1193.4|1192.8|126305
1702570800000|2023-12-14 16:20:00|1195.2|1194.4|1196.2|1195.8|1196.2|1195.8|1195|1194.4|50537
1702571100000|2023-12-14 16:25:00|1196|1195.6|1196.2|1195.6|1196.2|1195.8|1195.4|1194.8|67307
1702627200000|2023-12-15 08:00:00|1197.8|1196.6|1203|1202.2|1203.4|1203|1196.6|1196|200133
1702627500000|2023-12-15 08:05:00|1203.2|1202.4|1210.8|1210.2|1211.4|1211.2|1201.8|1201.2|157231
1702627800000|2023-12-15 08:10:00|1211|1210.6|1217.6|1217.4|1218.2|1217.8|1210.8|1210.6|99353
1702628100000|2023-12-15 08:15:00|1217.4|1217.2|1218.4|1218|1219|1218.6|1212.4|1212|79366
1702628400000|2023-12-15 08:20:00|1218|1217.6|1228.4|1227.8|1228.6|1228.2|1218|1217.4|207935
1702628700000|2023-12-15 08:25:00|1228.2|1228|1224.6|1223.8|1230|1229.8|1223.8|1223.4|79401
1702629000000|2023-12-15 08:30:00|1224.4|1224|1222.4|1222|1225|1224.6|1222.4|1222|28781
1702629300000|2023-12-15 08:35:00|1222.6|1222.2|1217.2|1216.6|1222.8|1222.4|1215.8|1215.4|81793
1702629600000|2023-12-15 08:40:00|1217.4|1217|1216.8|1216.2|1218.6|1218.2|1215.6|1215.4|50206
1702629900000|2023-12-15 08:45:00|1216.4|1216|1213|1212.6|1216.6|1216|1213|1212.6|39444
1702630200000|2023-12-15 08:50:00|1212.8|1212.2|1217.4|1216.8|1217.6|1217.2|1212.6|1212.2|20102
1702630500000|2023-12-15 08:55:00|1217.2|1217|1220.8|1220.2|1221|1220.6|1217.2|1216.8|33579
1702630800000|2023-12-15 09:00:00|1220.6|1220.4|1216.6|1216.2|1222|1221.6|1216.6|1216.2|39094
1702631100000|2023-12-15 09:05:00|1216.4|1216|1216.6|1216.2|1217.8|1217.2|1215.6|1215|12034
1702631400000|2023-12-15 09:10:00|1216.4|1216.4|1216.2|1216|1218|1217.6|1214.8|1214.2|25336
1702631700000|2023-12-15 09:15:00|1216|1215.8|1213|1212.6|1216.2|1215.8|1213|1212.6|18662
1702632000000|2023-12-15 09:20:00|1213.2|1212.8|1213.2|1212.8|1213.4|1213.2|1212.2|1212|30391
1702632300000|2023-12-15 09:25:00|1213.4|1213|1213|1212.6|1213.4|1213|1212.2|1211.8|21664
1702632600000|2023-12-15 09:30:00|1212.8|1212.4|1213.6|1213.2|1213.8|1213.4|1211.6|1211.2|24042
1702632900000|2023-12-15 09:35:00|1213.4|1213.4|1212.6|1212.2|1214.2|1213.8|1212|1211.6|63546
1702633200000|2023-12-15 09:40:00|1212.8|1212.4|1213|1212.6|1213.6|1213.2|1212.2|1211.8|19192
1702633500000|2023-12-15 09:45:00|1213.2|1212.8|1212.4|1212|1213.8|1213.4|1212.2|1211.8|17668
1702633800000|2023-12-15 09:50:00|1212.6|1212.2|1215.2|1214.8|1215.2|1214.8|1212.4|1212.2|15198
1702634100000|2023-12-15 09:55:00|1215.4|1215|1216|1215.6|1216.8|1216.6|1214.8|1214.4|31845
1702634400000|2023-12-15 10:00:00|1216.4|1215.8|1216.8|1216.4|1216.8|1216.4|1215.4|1215|8744
1702634700000|2023-12-15 10:05:00|1216.6|1216.6|1217.4|1217.2|1218.4|1218|1216.4|1216|10574
1702635000000|2023-12-15 10:10:00|1217.2|1217|1217.2|1217|1217.4|1217.2|1216.8|1216.4|9108
1702635300000|2023-12-15 10:15:00|1217|1216.6|1217|1216.8|1217.4|1217.2|1215.4|1215|20807
1702635600000|2023-12-15 10:20:00|1217.2|1216.2|1215.4|1215|1217.2|1216.4|1215|1214.8|11487
1702635900000|2023-12-15 10:25:00|1215.2|1214.8|1215|1214.6|1215.6|1215.4|1214.6|1214.2|13034
1702636200000|2023-12-15 10:30:00|1214.6|1214.8|1213.8|1213.4|1214.6|1214.8|1213.4|1213|6978
1702636500000|2023-12-15 10:35:00|1213.6|1213.2|1215.2|1215|1215.2|1215|1213.4|1213|9928
1702636800000|2023-12-15 10:40:00|1215.4|1214.8|1214.4|1214|1215.8|1215.4|1214.4|1214|12824
1702637100000|2023-12-15 10:45:00|1213.8|1213.6|1214.2|1213.8|1214.2|1213.8|1212.6|1212.4|19038
1702637400000|2023-12-15 10:50:00|1214|1213.4|1212.6|1212.4|1214.6|1214.2|1212.2|1212|91406
1702637700000|2023-12-15 10:55:00|1212.8|1212.6|1211.4|1211|1213.2|1213|1211.2|1211|113513
1702638000000|2023-12-15 11:00:00|1211.2|1211.2|1212|1211.6|1212.4|1212|1210.4|1210.2|12504
1702638300000|2023-12-15 11:05:00|1212.2|1211.8|1212.2|1211.8|1212.6|1212.4|1211.8|1211.4|10858
1702638600000|2023-12-15 11:10:00|1211.6|1211.4|1212.4|1212.2|1213|1212.4|1211.4|1211|10824
1702638900000|2023-12-15 11:15:00|1212|1212|1214.2|1213.8|1215.2|1215|1211.2|1210.8|10775
1702639200000|2023-12-15 11:20:00|1214|1213.6|1212.8|1212.2|1214.2|1213.8|1211|1210.6|24917
1702639500000|2023-12-15 11:25:00|1212.6|1212|1214|1213.4|1214.8|1214.4|1212.6|1212|10951
1702639800000|2023-12-15 11:30:00|1214.2|1213.8|1211.8|1211.4|1214.6|1214.2|1211.8|1211.4|12652
1702640100000|2023-12-15 11:35:00|1211.6|1211.2|1211.2|1210.8|1211.6|1211.2|1210.6|1210.4|11365
1702640400000|2023-12-15 11:40:00|1211.4|1211|1211|1210.6|1211.4|1211.2|1210.8|1210.4|7902
1702640700000|2023-12-15 11:45:00|1211.2|1210.8|1212.6|1212.2|1212.6|1212.2|1211.2|1210.8|9714
1702641000000|2023-12-15 11:50:00|1212.4|1212|1214|1213.6|1214|1213.8|1212.2|1212|12407
1702641300000|2023-12-15 11:55:00|1213.8|1213.4|1215.4|1215|1215.4|1215|1213.6|1213.2|11435
1702641600000|2023-12-15 12:00:00|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1215.8|1215.4|1395
1702641900000|2023-12-15 12:05:00|1217.2|1216.2|1213.8|1213.4|1217.2|1216.2|1213|1212.8|45386
1702642200000|2023-12-15 12:10:00|1213.6|1213.2|1211.2|1211|1213.6|1213.2|1211.2|1210.8|16631
1702642500000|2023-12-15 12:15:00|1211|1210.6|1211.2|1210.6|1211.6|1211.2|1210|1209.6|31199
1702642800000|2023-12-15 12:20:00|1211|1210.4|1210.8|1210.6|1211.2|1210.8|1210.2|1210|9155
1702643100000|2023-12-15 12:25:00|1210.6|1210.2|1210|1209.8|1210.6|1210.2|1209.2|1209|15043
1702643400000|2023-12-15 12:30:00|1210.2|1210|1210.8|1210.4|1211.4|1211|1210.2|1209.8|16254
1702643700000|2023-12-15 12:35:00|1210.6|1210.2|1211|1210.8|1211|1210.8|1209.8|1209.6|22087
1702644000000|2023-12-15 12:40:00|1210.8|1210.6|1209.8|1209.4|1210.8|1210.6|1209.4|1209.2|19733
1702644300000|2023-12-15 12:45:00|1209.6|1209.2|1209.2|1208.8|1210.2|1209.8|1208.6|1208.4|19599
1702644600000|2023-12-15 12:50:00|1209.4|1209|1210.8|1210.4|1210.8|1210.6|1209.4|1209|15356
1702644900000|2023-12-15 12:55:00|1210.6|1210.6|1210|1209.6|1210.6|1210.6|1209.6|1209.2|12541
1702645200000|2023-12-15 13:00:00|1210.2|1209.8|1207.8|1207.4|1210.2|1209.8|1207.6|1207.4|18055
1702645500000|2023-12-15 13:05:00|1208|1207.6|1207.2|1206.8|1209|1208.6|1207|1206.6|30526
1702645800000|2023-12-15 13:10:00|1207.4|1207|1207.6|1207.2|1208.4|1208|1207|1206.6|26488
1702646100000|2023-12-15 13:15:00|1207.4|1206.6|1207.2|1207|1207.4|1207|1206|1205.8|18889
1702646400000|2023-12-15 13:20:00|1207.4|1207.2|1207.6|1207.2|1207.8|1207.4|1206.8|1206.4|12198
1702646700000|2023-12-15 13:25:00|1207.4|1207.4|1210.8|1210.6|1210.8|1210.6|1207.4|1207.2|28098
1702647000000|2023-12-15 13:30:00|1211|1210.8|1208.8|1208.4|1211.2|1210.8|1208.6|1208.2|28013
1702647300000|2023-12-15 13:35:00|1209|1208.6|1210.4|1210.2|1211.2|1210.8|1208.4|1208|32440
1702647600000|2023-12-15 13:40:00|1210.2|1210|1208.2|1207.6|1210.2|1210|1208|1207.6|25267
1702647900000|2023-12-15 13:45:00|1208|1207.8|1209.4|1208.8|1210|1209.6|1207.4|1207.2|28688
1702648200000|2023-12-15 13:50:00|1209.6|1209|1209.8|1209.4|1210.4|1210.2|1209|1208.6|26007
1702648500000|2023-12-15 13:55:00|1210|1209.6|1208.2|1207.8|1210|1209.8|1208.2|1207.8|5823
1702648800000|2023-12-15 14:00:00|1208.4|1208|1207|1206.6|1208.6|1208.2|1206.4|1206.2|5257
1702649100000|2023-12-15 14:05:00|1206.8|1206.4|1209|1208.6|1210|1209.8|1206.4|1206.2|12158
1702649400000|2023-12-15 14:10:00|1208.8|1208.4|1208.4|1208|1209.4|1209.2|1208.2|1207.8|10213
1702649700000|2023-12-15 14:15:00|1208.2|1207.6|1208.2|1207.8|1209.4|1209|1208|1207.6|13056
1702650000000|2023-12-15 14:20:00|1208.4|1208|1206.8|1206.4|1208.8|1208.4|1206.8|1206.4|6114
1702650300000|2023-12-15 14:25:00|1206.6|1206.2|1205.8|1205.4|1206.8|1206.6|1205.2|1204.8|10128
1702650600000|2023-12-15 14:30:00|1205.4|1205|1206|1205.6|1208.8|1208.2|1205|1204.6|27307
1702650900000|2023-12-15 14:35:00|1206.6|1205.4|1205.8|1205.2|1206.8|1206.2|1205.2|1204.8|12459
1702651200000|2023-12-15 14:40:00|1205.6|1205.4|1205.6|1205.2|1208.2|1207.6|1205.4|1205|12749
1702651500000|2023-12-15 14:45:00|1206|1205.4|1206|1205.6|1206.8|1206.4|1205.2|1205|23810
1702651800000|2023-12-15 14:50:00|1206.2|1206|1205.6|1205.2|1206.2|1206|1204.4|1204|22320
1702652100000|2023-12-15 14:55:00|1205.4|1204.8|1204.6|1204.2|1206|1205.8|1203.8|1203.6|17833
1702652400000|2023-12-15 15:00:00|1204.8|1204.4|1206.2|1205.8|1207.6|1207.4|1204.8|1204.4|34163
1702652700000|2023-12-15 15:05:00|1206|1205.6|1206|1205.6|1206.6|1206.4|1206|1205.6|7879
1702653000000|2023-12-15 15:10:00|1206.2|1205.8|1205.8|1205.4|1206.2|1206|1204.2|1203.8|10222
1702653300000|2023-12-15 15:15:00|1205.6|1205.2|1203.4|1203|1205.6|1205.2|1203.2|1203|16021
1702653600000|2023-12-15 15:20:00|1203.2|1202.8|1203|1202.6|1204.2|1203.8|1202.8|1202.4|9179
1702653900000|2023-12-15 15:25:00|1203.4|1202.8|1206.2|1205.8|1206.8|1206.6|1203.4|1202.8|13058
1702654200000|2023-12-15 15:30:00|1206|1205.6|1205.6|1205.4|1206.4|1206|1204.4|1204.2|9823
1702654500000|2023-12-15 15:35:00|1205.8|1205.2|1205.4|1205|1206|1205.6|1204.6|1204.4|10479
1702654800000|2023-12-15 15:40:00|1205.6|1205.2|1206|1205.6|1206|1205.6|1205.2|1204.8|6709
1702655100000|2023-12-15 15:45:00|1205.8|1205.4|1206.4|1206|1206.4|1206.2|1205.2|1205|13700
1702655400000|2023-12-15 15:50:00|1206.6|1206.2|1207.2|1206.8|1207.6|1207.2|1205.8|1205.6|12796
1702655700000|2023-12-15 15:55:00|1207.4|1207|1207|1206.6|1207.6|1207.2|1206.4|1206.2|15937
1702656000000|2023-12-15 16:00:00|1207.2|1206.8|1209.2|1209|1210|1209.8|1207.2|1206.8|65050
1702656300000|2023-12-15 16:05:00|1209.4|1209.2|1208|1207.6|1210|1209.6|1207.6|1207.4|90851
1702656600000|2023-12-15 16:10:00|1207.8|1207.8|1209.8|1209.4|1210|1209.8|1207.6|1207.2|97685
1702656900000|2023-12-15 16:15:00|1209.6|1209.2|1209.4|1209.2|1210.2|1210|1209.2|1208.8|67388
1702657200000|2023-12-15 16:20:00|1209.6|1209.4|1210.4|1210.2|1210.4|1210.2|1209.6|1209.4|50476
1702657500000|2023-12-15 16:25:00|1210.2|1209.8|1211.4|1211.2|1211.4|1211.2|1210.2|1209.8|55475
1702886400000|2023-12-18 08:00:00|1203.4|1201.6|1196.8|1196.2|1205|1204.4|1196.4|1196|44088
1702886700000|2023-12-18 08:05:00|1196.6|1196|1188.4|1187.6|1196.8|1196.2|1184.8|1184|146494
1702887000000|2023-12-18 08:10:00|1188.2|1187.4|1186.2|1186|1190|1189.2|1184.8|1184.2|134332
1702887300000|2023-12-18 08:15:00|1186.6|1186.2|1191.8|1191.4|1192|1191.4|1186.2|1186|31214
1702887600000|2023-12-18 08:20:00|1192|1191.6|1196.2|1195.8|1196.6|1196|1191.8|1191.6|26467
1702887900000|2023-12-18 08:25:00|1196.4|1196|1196.6|1196.2|1197.6|1197.2|1194.8|1194.4|69362
1702888200000|2023-12-18 08:30:00|1196.8|1196.4|1196.8|1196.4|1197.6|1197.2|1194.8|1194.2|30440
1702888500000|2023-12-18 08:35:00|1197.2|1196.6|1199|1198.6|1199.6|1199.4|1197.2|1196.6|13677
1702888800000|2023-12-18 08:40:00|1199.2|1198.8|1199.6|1199.2|1200.4|1200|1197.8|1197.2|25482
1702889100000|2023-12-18 08:45:00|1200|1199.4|1200.4|1200|1200.6|1200.2|1199.4|1199.2|27623
1702889400000|2023-12-18 08:50:00|1200.2|1200.2|1202.4|1202|1202.6|1202.4|1200|1199.6|39126
1702889700000|2023-12-18 08:55:00|1202.6|1202.2|1204.6|1204.2|1204.6|1204.2|1202.2|1201.8|28955
1702890000000|2023-12-18 09:00:00|1204.8|1204.4|1201|1200.6|1205|1204.6|1201|1200.4|25094
1702890300000|2023-12-18 09:05:00|1201.2|1200.8|1203|1202.6|1204|1203.6|1201.2|1200.8|38910
1702890600000|2023-12-18 09:10:00|1203.6|1202.8|1201.8|1201.4|1203.6|1203.2|1201.8|1201.4|6076
1702890900000|2023-12-18 09:15:00|1201.4|1201|1201.4|1201|1201.6|1201.2|1199.8|1199.6|11161
1702891200000|2023-12-18 09:20:00|1201.6|1201.2|1202.6|1202.4|1203|1202.6|1201.2|1200.8|12003
1702891500000|2023-12-18 09:25:00|1202.8|1202.2|1201.6|1201.2|1203|1202.6|1201.4|1201.2|7868
1702891800000|2023-12-18 09:30:00|1201.4|1201|1201.4|1201.2|1201.8|1201.4|1201|1200.8|10001
1702892100000|2023-12-18 09:35:00|1201.2|1200.8|1201|1200.6|1201.2|1201|1200.8|1200.6|7070
1702892400000|2023-12-18 09:40:00|1201.2|1200.8|1201|1200.4|1201.4|1201|1200.6|1200.4|4114
1702892700000|2023-12-18 09:45:00|1200.8|1200.6|1201|1200.6|1201.4|1201.2|1200.6|1200.4|8563
1702893000000|2023-12-18 09:50:00|1201.2|1201|1202.4|1202|1203|1202.8|1201.2|1200.8|26946
1702893300000|2023-12-18 09:55:00|1202.6|1202.2|1202.2|1201.8|1202.6|1202.4|1201.8|1201.4|8986
1702893600000|2023-12-18 10:00:00|1202|1202|1200.8|1200.4|1202.6|1202.2|1200.8|1200.4|20299
1702893900000|2023-12-18 10:05:00|1200.6|1200|1200.8|1200.4|1201|1200.6|1199.8|1199.4|17468
1702894200000|2023-12-18 10:10:00|1200.6|1200.2|1203|1202.8|1203|1202.8|1199.8|1199.6|8588
1702894500000|2023-12-18 10:15:00|1202.6|1202.6|1203.8|1203.4|1204.8|1204.4|1202.6|1202.4|12919
1702894800000|2023-12-18 10:20:00|1203.4|1203.2|1202.2|1201.8|1203.4|1203.2|1202.2|1201.8|10387
1702895100000|2023-12-18 10:25:00|1202|1201.6|1202.6|1202.2|1203|1202.6|1201.6|1201.4|10403
1702895400000|2023-12-18 10:30:00|1202.8|1202.4|1202.8|1202.4|1203.6|1203.2|1202.4|1202.2|16939
1702895700000|2023-12-18 10:35:00|1202.6|1202.2|1202.8|1202.4|1203|1202.6|1201.6|1201.4|5503
1702896000000|2023-12-18 10:40:00|1203|1202.6|1203.2|1203|1204.4|1204.2|1203|1202.6|35273
1702896300000|2023-12-18 10:45:00|1203|1202.8|1202.4|1202|1203.2|1202.8|1201.8|1201.6|5324
1702896600000|2023-12-18 10:50:00|1202.2|1201.8|1202.6|1202.2|1203.4|1203|1202|1201.8|6633
1702896900000|2023-12-18 10:55:00|1202.8|1202.4|1202|1201.8|1203.4|1203|1202|1201.8|8291
1702897200000|2023-12-18 11:00:00|1202.2|1202|1201.8|1201.4|1203|1202.6|1201.4|1201|22587
1702897500000|2023-12-18 11:05:00|1201.6|1201.2|1199.4|1199|1202.4|1202|1199.4|1199|21155
1702897800000|2023-12-18 11:10:00|1199.8|1199.2|1200|1199.6|1200|1199.8|1199|1198.8|19222
1702898100000|2023-12-18 11:15:00|1199.8|1200.2|1199.8|1199.6|1201|1200.8|1199.8|1199.6|8845
1702898400000|2023-12-18 11:20:00|1200|1200|1201.4|1201.2|1202.2|1201.8|1200|1200|11264
1702898700000|2023-12-18 11:25:00|1201.6|1201|1200.8|1200.4|1201.6|1201.2|1200.8|1200.4|6603
1702899000000|2023-12-18 11:30:00|1200.6|1199.8|1199|1198.6|1200.6|1200|1198.8|1198.4|20706
1702899300000|2023-12-18 11:35:00|1198.8|1198.8|1199|1198.6|1199.2|1199|1198.2|1198|29547
1702899600000|2023-12-18 11:40:00|1198.8|1199|1199.4|1199|1199.8|1199.4|1198.8|1198.4|9701
1702899900000|2023-12-18 11:45:00|1199.6|1199.2|1197.8|1197.4|1199.6|1199.2|1197.6|1197.4|11220
1702900200000|2023-12-18 11:50:00|1197.6|1197.6|1198|1197.6|1198.2|1197.8|1196.8|1196.6|21809
1702900500000|2023-12-18 11:55:00|1197.8|1197.2|1198.4|1198|1198.4|1198|1197.2|1197|7647
1702900800000|2023-12-18 12:00:00|1198.6|1197.6|1198.8|1198.4|1199|1198.6|1198|1197.6|9936
1702901100000|2023-12-18 12:05:00|1199|1198.6|1199.6|1199.4|1199.6|1199.4|1198.8|1198.4|11037
1702901400000|2023-12-18 12:10:00|1199.8|1199.6|1200.2|1199.8|1200.8|1200.4|1199|1198.6|15807
1702901700000|2023-12-18 12:15:00|1200|1200|1200.8|1200.4|1201|1200.6|1199.6|1199.2|7649
1702902000000|2023-12-18 12:20:00|1200.2|1200|1200.6|1200.2|1201.8|1201.6|1200.2|1200|17072
1702902300000|2023-12-18 12:25:00|1201|1200.4|1200.2|1200|1201|1200.6|1200.2|1199.8|1917
1702902600000|2023-12-18 12:30:00|1200|1199.6|1198.2|1197.8|1200.2|1200|1198.2|1197.8|8802
1702902900000|2023-12-18 12:35:00|1198.4|1198|1195.4|1195|1198.4|1198|1195.4|1195|30228
1702903200000|2023-12-18 12:40:00|1195.2|1195.2|1193.6|1193.2|1196.4|1196|1193.4|1193.2|23595
1702903500000|2023-12-18 12:45:00|1193.4|1193.6|1195|1194.6|1195.8|1195.4|1193.4|1193.6|32729
1702903800000|2023-12-18 12:50:00|1194.8|1194.4|1194.6|1194.2|1195.4|1195|1193.6|1193.2|68202
1702904100000|2023-12-18 12:55:00|1194.4|1194|1195.2|1194.8|1195.8|1195.4|1194|1193.6|55503
1702904400000|2023-12-18 13:00:00|1195.8|1195.6|1194.6|1194.2|1196|1195.6|1194.6|1194.2|26187
1702904700000|2023-12-18 13:05:00|1194.4|1194|1195|1194.6|1195.4|1195|1194.2|1194|13697
1702905000000|2023-12-18 13:10:00|1195.2|1194.8|1196.2|1195.8|1196.4|1196.2|1194.8|1194.4|17939
1702905300000|2023-12-18 13:15:00|1196|1196|1195|1194.8|1196.4|1196|1194.8|1194.6|25740
1702905600000|2023-12-18 13:20:00|1195.2|1195|1195.2|1194.8|1195.8|1195.4|1195|1194.6|12680
1702905900000|2023-12-18 13:25:00|1195|1195|1194|1193.6|1196|1195.6|1194|1193.6|23316
1702906200000|2023-12-18 13:30:00|1193.8|1193.4|1193.2|1193|1194.6|1194.2|1193.2|1193|59521
1702906500000|2023-12-18 13:35:00|1193|1192.6|1191|1190.6|1193.6|1193|1191|1190.6|47825
1702906800000|2023-12-18 13:40:00|1191.4|1190.8|1190.6|1190.2|1191.6|1191.2|1190.4|1190.2|21674
1702907100000|2023-12-18 13:45:00|1191|1190.4|1192|1191.6|1192|1191.6|1191|1190.4|9428
1702907400000|2023-12-18 13:50:00|1192.4|1191.8|1192|1191.6|1192.4|1192.2|1191.8|1191.4|10132
1702907700000|2023-12-18 13:55:00|1191.8|1191.8|1193.8|1193.4|1194.4|1194|1191.8|1191.6|51463
1702908000000|2023-12-18 14:00:00|1193.6|1193.6|1194.4|1194|1195.4|1195|1193.6|1193.6|23955
1702908300000|2023-12-18 14:05:00|1194.6|1194.2|1194.6|1194.2|1194.6|1194.2|1193.6|1193.2|14297
1702908600000|2023-12-18 14:10:00|1194.4|1194|1193.8|1193.6|1195|1194.6|1193.8|1193.6|44924
1702908900000|2023-12-18 14:15:00|1194|1193.8|1194|1193.6|1194.2|1193.8|1193.4|1193.2|19071
1702909200000|2023-12-18 14:20:00|1194.2|1193.8|1195|1194.6|1195.2|1194.8|1194|1193.8|19582
1702909500000|2023-12-18 14:25:00|1195.2|1194.8|1196.6|1196.2|1196.6|1196.2|1195.2|1194.8|27422
1702909800000|2023-12-18 14:30:00|1196.8|1196.6|1200.2|1199.8|1201|1200.8|1196|1195.6|78597
1702910100000|2023-12-18 14:35:00|1200.4|1200|1200|1199.4|1201.6|1201.2|1197.8|1197.2|36043
1702910400000|2023-12-18 14:40:00|1199.8|1199.6|1199.2|1198.8|1201|1200.6|1198.6|1198.2|39508
1702910700000|2023-12-18 14:45:00|1199|1199|1199.8|1199.4|1200.6|1200.2|1198.8|1198.6|18826
1702911000000|2023-12-18 14:50:00|1200.2|1199.6|1198.6|1198.2|1200.2|1200|1198.4|1198|28686
1702911300000|2023-12-18 14:55:00|1198.4|1198.4|1197.2|1197|1198.4|1198.4|1196.2|1195.8|32342
1702911600000|2023-12-18 15:00:00|1197.6|1197.2|1197.6|1197.4|1199.4|1199|1197.4|1197|37851
1702911900000|2023-12-18 15:05:00|1197.8|1197.6|1198.4|1198.2|1198.8|1198.4|1197.6|1197.6|16768
1702912200000|2023-12-18 15:10:00|1198.6|1198.4|1196.8|1196.6|1199.4|1199.2|1196.8|1196.6|46973
1702912500000|2023-12-18 15:15:00|1197|1197|1197|1196.6|1197.6|1197.4|1196.6|1196.4|29459
1702912800000|2023-12-18 15:20:00|1196.8|1196.2|1197.4|1197|1197.4|1197.2|1196.4|1196|15405
1702913100000|2023-12-18 15:25:00|1197.2|1197.2|1198.2|1197.8|1198.2|1198|1196.2|1196|41661
1702913400000|2023-12-18 15:30:00|1198|1198|1197.6|1197.2|1198.4|1198.2|1197.4|1197.2|20457
1702913700000|2023-12-18 15:35:00|1197.8|1197.4|1196.8|1196.4|1198.2|1197.8|1196.2|1195.8|31313
1702914000000|2023-12-18 15:40:00|1196.6|1196.2|1197.8|1197.4|1198.2|1198|1196.6|1196.2|46365
1702914300000|2023-12-18 15:45:00|1197.6|1197.2|1196.2|1195.8|1197.6|1197.2|1195.6|1195.4|18018
1702914600000|2023-12-18 15:50:00|1196.4|1196|1195.4|1195|1196.4|1196|1195|1194.6|43934
1702914900000|2023-12-18 15:55:00|1195.6|1195.2|1196.4|1196|1196.8|1196.6|1195|1194.8|23607
1702915200000|2023-12-18 16:00:00|1196.2|1196.2|1197.6|1197.2|1197.8|1197.6|1196.2|1196|34628
1702915500000|2023-12-18 16:05:00|1197.4|1197|1197.8|1197.6|1198|1197.8|1196.8|1196.6|24751
1702915800000|2023-12-18 16:10:00|1198|1197.2|1197.8|1197.4|1198.2|1197.8|1197.4|1197|33749
1702916100000|2023-12-18 16:15:00|1198|1197.6|1198.8|1198.4|1199.2|1199|1198|1197.6|45474
1702916400000|2023-12-18 16:20:00|1199|1198.6|1199.2|1199|1199.4|1199.2|1199|1198.6|43967
1702916700000|2023-12-18 16:25:00|1199|1198.8|1198.8|1198.4|1199.4|1199.2|1198.8|1198.4|60205
1702972800000|2023-12-19 08:00:00|1192.8|1192|1194.8|1194.4|1196.4|1195.6|1191.6|1191|84311
1702973100000|2023-12-19 08:05:00|1194.6|1194.2|1193.4|1192.8|1194.6|1194.2|1189.8|1189.2|35600
1702973400000|2023-12-19 08:10:00|1193.6|1193.2|1195.8|1195.4|1196.2|1196|1193.4|1192.8|62331
1702973700000|2023-12-19 08:15:00|1195.2|1195|1197.8|1197.4|1198|1197.4|1194.6|1194|34349
1702974000000|2023-12-19 08:20:00|1197.6|1197.2|1197|1196.4|1198|1197.8|1196.8|1196.2|24012
1702974300000|2023-12-19 08:25:00|1196.8|1196.6|1197.8|1197.4|1198|1197.4|1195.6|1195.2|15782
1702974600000|2023-12-19 08:30:00|1198|1197.6|1198|1197.6|1200|1199.6|1197.6|1197.4|19211
1702974900000|2023-12-19 08:35:00|1198.4|1197.8|1198|1197.6|1199.4|1198.8|1197.6|1197.2|27003
1702975200000|2023-12-19 08:40:00|1197.8|1197.4|1196.8|1196.4|1198.6|1198.2|1196.8|1196.4|12179
1702975500000|2023-12-19 08:45:00|1196.6|1196.2|1197|1196.6|1197.6|1197.4|1196.4|1196|25719
1702975800000|2023-12-19 08:50:00|1196.8|1196.8|1195.2|1194.8|1196.8|1196.8|1194.8|1194.4|12302
1702976100000|2023-12-19 08:55:00|1195|1194.6|1193.8|1193.6|1196|1195.6|1193.4|1193|28622
1702976400000|2023-12-19 09:00:00|1194|1193.8|1191.8|1191.4|1194.2|1193.8|1191.6|1191.4|21913
1702976700000|2023-12-19 09:05:00|1192|1191.8|1192|1191.8|1192.8|1192.2|1191.4|1191.2|18157
1702977000000|2023-12-19 09:10:00|1192.2|1191.6|1194|1193.6|1194|1193.8|1191.6|1191.4|53404
1702977300000|2023-12-19 09:15:00|1193.8|1193.8|1193.6|1193.2|1194.4|1194|1192.6|1192.2|27163
1702977600000|2023-12-19 09:20:00|1193.8|1193.4|1194.2|1194|1195|1194.8|1193.6|1193.2|33078
1702977900000|2023-12-19 09:25:00|1194.4|1193.8|1192.8|1192.4|1195.8|1195.4|1192.8|1192.4|17693
1702978200000|2023-12-19 09:30:00|1193|1192.6|1193.4|1193|1193.4|1193|1191.8|1191.6|19711
1702978500000|2023-12-19 09:35:00|1193.2|1192.8|1195.4|1195|1195.6|1195.2|1193|1192.8|9716
1702978800000|2023-12-19 09:40:00|1195.2|1195.2|1195.4|1195|1196.4|1196|1195.2|1195|38427
1702979100000|2023-12-19 09:45:00|1195.2|1194.8|1195.2|1195|1195.4|1195|1193.8|1193.6|13342
1702979400000|2023-12-19 09:50:00|1195.4|1194.8|1195.4|1195.2|1195.8|1195.4|1195|1194.8|12387
1702979700000|2023-12-19 09:55:00|1195.2|1195|1194|1193.6|1195.8|1195.6|1194|1193.6|13919
1702980000000|2023-12-19 10:00:00|1194.2|1193.8|1195|1194.8|1196|1195.8|1194|1193.8|17434
1702980300000|2023-12-19 10:05:00|1195.2|1195|1195.2|1195|1195.6|1195.2|1194.8|1194.4|11623
1702980600000|2023-12-19 10:10:00|1195.4|1194.8|1194.8|1194.6|1195.4|1195.2|1194.6|1194.4|21272
1702980900000|2023-12-19 10:15:00|1195|1194.8|1196.4|1196.2|1196.4|1196.2|1194.8|1194.8|18239
1702981200000|2023-12-19 10:20:00|1196.6|1196.4|1196.8|1196.4|1197.4|1197|1196.2|1196|19678
1702981500000|2023-12-19 10:25:00|1197.4|1196.6|1198.4|1198|1198.8|1198.6|1197.4|1196.6|8831
1702981800000|2023-12-19 10:30:00|1198.6|1198.2|1199.2|1198.8|1199.4|1199|1198.2|1198|5071
1702982100000|2023-12-19 10:35:00|1199|1199|1198.4|1198|1199.2|1199|1198.2|1198|16971
1702982400000|2023-12-19 10:40:00|1198.6|1198.2|1199|1198.8|1199|1198.8|1198.2|1198|6431
1702982700000|2023-12-19 10:45:00|1199.2|1199|1198.4|1198.2|1199.4|1199.2|1197.8|1197.6|15119
1702983000000|2023-12-19 10:50:00|1198.2|1198|1197.8|1197.6|1198.8|1198.4|1197.8|1197.6|25329
1702983300000|2023-12-19 10:55:00|1197.6|1197.4|1199|1198.6|1199|1198.8|1197.6|1197.4|7995
1702983600000|2023-12-19 11:00:00|1199.2|1198.8|1199.6|1199.4|1200.4|1200|1199|1198.8|12462
1702983900000|2023-12-19 11:05:00|1199.4|1199.2|1200|1199.8|1200.2|1199.8|1199|1198.8|13257
1702984200000|2023-12-19 11:10:00|1200.2|1200|1198.8|1198.4|1200.8|1200.4|1198.6|1198.4|8861
1702984500000|2023-12-19 11:15:00|1198.6|1198.6|1200|1199.8|1200.2|1199.8|1198.6|1198.6|7622
1702984800000|2023-12-19 11:20:00|1200.2|1200|1200.2|1200|1201|1200.6|1200|1199.8|39203
1702985100000|2023-12-19 11:25:00|1200.4|1200.2|1201|1200.8|1201|1200.8|1200.2|1200|20045
1702985400000|2023-12-19 11:30:00|1201.6|1201.2|1201|1200.8|1201.6|1201.4|1200.6|1200.4|17061
1702985700000|2023-12-19 11:35:00|1200.8|1200.6|1200.4|1200.2|1201.6|1201.4|1200.4|1200|28692
1702986000000|2023-12-19 11:40:00|1200.2|1200|1200.6|1200.2|1200.8|1200.6|1200.2|1200|13619
1702986300000|2023-12-19 11:45:00|1201|1200.8|1199.8|1199.6|1201|1200.8|1199.8|1199.6|7132
1702986600000|2023-12-19 11:50:00|1200|1199.4|1200.6|1200.2|1200.6|1200.2|1199.4|1199|13661
1702986900000|2023-12-19 11:55:00|1200.4|1200|1199.8|1199.6|1200.6|1200.2|1199.8|1199.6|9627
1702987200000|2023-12-19 12:00:00|1200.4|1199.4|1200.8|1200.6|1201|1200.6|1200.4|1199.4|1715
1702987500000|2023-12-19 12:05:00|1201|1200.8|1201.4|1201|1201.8|1201.4|1201|1200.8|18137
1702987800000|2023-12-19 12:10:00|1201.2|1200.8|1201.8|1201.4|1202|1201.6|1201|1200.8|25873
1702988100000|2023-12-19 12:15:00|1201.6|1201.2|1201.2|1200.8|1201.8|1201.4|1201|1200.8|6504
1702988400000|2023-12-19 12:20:00|1201|1200.6|1201.2|1201|1201.4|1201|1200|1199.6|13002
1702988700000|2023-12-19 12:25:00|1201|1200.6|1200.8|1200.4|1201|1200.6|1200|1199.8|4746
1702989000000|2023-12-19 12:30:00|1200.6|1200.6|1201|1200.8|1201.2|1201|1200.6|1200.6|4047
1702989300000|2023-12-19 12:35:00|1200.4|1200|1200.8|1200.4|1201.4|1201.2|1200.4|1200|5927
1702989600000|2023-12-19 12:40:00|1200.6|1200.6|1200|1199.6|1201.2|1200.8|1199.8|1199.6|6901
1702989900000|2023-12-19 12:45:00|1199.8|1199.8|1199.8|1199.4|1200.8|1200.6|1199.6|1199.4|15808
1702990200000|2023-12-19 12:50:00|1200|1199.6|1199.8|1199.4|1200.6|1200.4|1199.6|1199.4|11869
1702990500000|2023-12-19 12:55:00|1199.6|1199.6|1200|1199.6|1200.2|1200|1199.4|1199.2|7634
1702990800000|2023-12-19 13:00:00|1199.8|1199.4|1199.2|1199|1200|1199.6|1199|1198.8|8944
1702991100000|2023-12-19 13:05:00|1199.4|1198.8|1198.8|1198.6|1199.4|1199.2|1198.8|1198.6|12821
1702991400000|2023-12-19 13:10:00|1199|1198.8|1199.8|1199.4|1199.8|1199.4|1198.8|1198.6|11843
1702991700000|2023-12-19 13:15:00|1199.6|1199.6|1199.6|1199.2|1200|1199.6|1199.4|1199|11260
1702992000000|2023-12-19 13:20:00|1199.8|1199.4|1200.4|1200|1200.4|1200|1199.6|1199.4|7613
1702992300000|2023-12-19 13:25:00|1200.8|1200.2|1202.8|1202.2|1203|1202.4|1200.4|1200|16424
1702992600000|2023-12-19 13:30:00|1202.6|1202|1201.4|1201|1202.6|1202.2|1200.8|1200.4|20569
1702992900000|2023-12-19 13:35:00|1201.2|1200.8|1200.6|1200.2|1201.6|1201.4|1200.4|1200.2|13913
1702993200000|2023-12-19 13:40:00|1200.8|1200.4|1200.8|1200.4|1200.8|1200.6|1200.2|1199.8|13797
1702993500000|2023-12-19 13:45:00|1200.6|1200.2|1202.4|1202|1202.4|1202|1200.6|1200.2|14160
1702993800000|2023-12-19 13:50:00|1202.2|1201.8|1202.8|1202.6|1203|1202.8|1201.8|1201.4|19362
1702994100000|2023-12-19 13:55:00|1202.6|1202.4|1201.2|1200.8|1202.6|1202.4|1201.2|1200.8|14875
1702994400000|2023-12-19 14:00:00|1201|1200.6|1201.4|1201|1201.8|1201.6|1200.8|1200.6|6130
1702994700000|2023-12-19 14:05:00|1201.2|1201.2|1201|1200.6|1201.6|1201.2|1200.8|1200.6|8737
1702995000000|2023-12-19 14:10:00|1200.8|1200.8|1201.4|1201|1201.4|1201|1200.6|1200.4|13754
1702995300000|2023-12-19 14:15:00|1201.6|1201.2|1202.2|1201.8|1202.8|1202.4|1201.4|1201.2|29266
1702995600000|2023-12-19 14:20:00|1202|1202|1202.2|1201.8|1202.6|1202.2|1201.6|1201.4|37261
1702995900000|2023-12-19 14:25:00|1202.8|1202|1202|1201.8|1203|1202.6|1202|1201.8|21850
1702996200000|2023-12-19 14:30:00|1202.2|1202|1199.8|1199.4|1202.4|1202|1199.6|1199.4|43796
1702996500000|2023-12-19 14:35:00|1200.2|1199.8|1201.4|1201|1202.2|1201.8|1200.2|1199.8|11706
1702996800000|2023-12-19 14:40:00|1201.2|1200.6|1201|1200.6|1201.6|1201.4|1200.2|1200|26584
1702997100000|2023-12-19 14:45:00|1200.8|1200.4|1201.6|1201.2|1202.2|1202|1200.4|1200.2|17400
1702997400000|2023-12-19 14:50:00|1201.4|1201.4|1201.2|1201|1201.8|1201.6|1200.8|1200.6|15004
1702997700000|2023-12-19 14:55:00|1201.4|1201.2|1201.2|1200.8|1201.6|1201.4|1200.6|1200.2|32623
1702998000000|2023-12-19 15:00:00|1201.4|1201|1200.6|1200.2|1201.6|1201.2|1200|1199.8|20189
1702998300000|2023-12-19 15:05:00|1200.8|1200.4|1200.4|1200|1201.6|1201.4|1200.4|1200|23129
1702998600000|2023-12-19 15:10:00|1200.6|1200.2|1200.8|1200.4|1201.4|1201.2|1200.4|1200.2|13792
1702998900000|2023-12-19 15:15:00|1201|1200.6|1201.8|1201.6|1202|1201.8|1200.8|1200.6|22421
1702999200000|2023-12-19 15:20:00|1201.6|1201.4|1202|1201.6|1202.4|1202|1201.4|1201.2|38195
1702999500000|2023-12-19 15:25:00|1201.8|1201.4|1201.6|1201.2|1202.6|1202.2|1201.6|1201.2|22209
1702999800000|2023-12-19 15:30:00|1201.4|1201.4|1201.2|1201|1201.8|1201.6|1201.2|1201|38743
1703000100000|2023-12-19 15:35:00|1201|1200.6|1201.4|1201.2|1201.8|1201.6|1201|1200.6|41488
1703000400000|2023-12-19 15:40:00|1201.2|1201|1202|1201.8|1202.8|1202.6|1201.2|1201|35177
1703000700000|2023-12-19 15:45:00|1202.2|1202|1201.8|1201.4|1202.4|1202|1201.4|1201.2|50358
1703001000000|2023-12-19 15:50:00|1201.6|1201.6|1200.8|1200.6|1201.8|1201.6|1200.8|1200.6|21359
1703001300000|2023-12-19 15:55:00|1201|1200.8|1201|1200.8|1201.4|1201.2|1200.8|1200.6|25414
1703001600000|2023-12-19 16:00:00|1201.2|1201|1201.4|1201.2|1201.6|1201.4|1200.8|1200.6|24826
1703001900000|2023-12-19 16:05:00|1201.6|1201|1201.8|1201.4|1201.8|1201.6|1201|1200.8|6586
1703002200000|2023-12-19 16:10:00|1201.6|1201.6|1202.6|1202.4|1203|1202.8|1201.6|1201.4|45471
1703002500000|2023-12-19 16:15:00|1202.8|1202.6|1202.8|1202.4|1203|1202.8|1202.2|1202|27768
1703002800000|2023-12-19 16:20:00|1203|1202.6|1203.2|1203|1203.6|1203.4|1202.8|1202.6|61895
1703003100000|2023-12-19 16:25:00|1203.4|1203.2|1204|1203.6|1204|1203.8|1203.4|1203.2|15311
1703059200000|2023-12-20 08:00:00|1214|1210.2|1227|1226|1227|1226.2|1214|1210.2|190836
1703059500000|2023-12-20 08:05:00|1226.6|1226.4|1228.8|1228.2|1229.6|1229.4|1225.2|1224|107099
1703059800000|2023-12-20 08:10:00|1228.6|1228|1227|1226.6|1229.6|1229.2|1227|1226.6|65263
1703060100000|2023-12-20 08:15:00|1227.2|1226.8|1228.4|1228.2|1229.2|1228.8|1227.2|1226.6|38509
1703060400000|2023-12-20 08:20:00|1228.2|1228|1227.8|1227.4|1228.6|1228.2|1227|1226.6|29326
1703060700000|2023-12-20 08:25:00|1227.6|1227.2|1231.4|1231|1231.4|1231|1225|1224.6|145158
1703061000000|2023-12-20 08:30:00|1231.6|1231.2|1232.8|1232.4|1233|1232.6|1231.6|1231|57715
1703061300000|2023-12-20 08:35:00|1233|1232.6|1235.2|1234.8|1235.4|1235|1232.8|1232.4|133779
1703061600000|2023-12-20 08:40:00|1235.4|1235|1233.8|1233.4|1236|1235.8|1233.4|1233.2|73040
1703061900000|2023-12-20 08:45:00|1234|1233.6|1231.2|1230.8|1234.6|1234.2|1230.8|1230.4|43961
1703062200000|2023-12-20 08:50:00|1231|1230.6|1230.8|1230.2|1231.4|1231|1227.2|1226.8|56767
1703062500000|2023-12-20 08:55:00|1230.6|1230|1228.6|1228.2|1230.6|1230|1228.4|1228|52053
1703062800000|2023-12-20 09:00:00|1228.4|1227.6|1226.6|1226.2|1228.4|1227.8|1224.4|1224.2|34850
1703063100000|2023-12-20 09:05:00|1226.8|1226|1224.2|1223.8|1226.8|1226.6|1223.4|1223|43817
1703063400000|2023-12-20 09:10:00|1224|1223.6|1223.8|1223.4|1225|1224.6|1222.4|1222.2|36695
1703063700000|2023-12-20 09:15:00|1223.6|1223.2|1225.4|1225|1225.4|1225|1222.6|1222.4|27348
1703064000000|2023-12-20 09:20:00|1225.8|1225.2|1226.6|1226.2|1226.8|1226.6|1225.4|1224.8|30013
1703064300000|2023-12-20 09:25:00|1226.8|1226.4|1224.4|1224|1228|1227.6|1224|1223.8|47435
1703064600000|2023-12-20 09:30:00|1224.6|1224.2|1224.4|1224|1225.4|1225.2|1223.2|1223|17111
1703064900000|2023-12-20 09:35:00|1224.6|1224.2|1224.2|1223.6|1224.8|1224.4|1221.6|1221.4|31420
1703065200000|2023-12-20 09:40:00|1224|1223.8|1225.4|1225|1225.8|1225.4|1224|1223.8|26207
1703065500000|2023-12-20 09:45:00|1225|1224.6|1224.2|1223.8|1225.4|1225|1222.4|1222|34046
1703065800000|2023-12-20 09:50:00|1224.4|1224|1223.8|1223.4|1225|1224.6|1223.8|1223.4|17414
1703066100000|2023-12-20 09:55:00|1223.6|1223.2|1223.4|1223|1223.8|1223.4|1222.6|1222.2|22359
1703066400000|2023-12-20 10:00:00|1223.6|1223.2|1225.4|1225|1225.8|1225.4|1223.2|1222.8|17554
1703066700000|2023-12-20 10:05:00|1225.2|1224.8|1225.6|1225.2|1226|1225.6|1224.8|1224.6|23159
1703067000000|2023-12-20 10:10:00|1225.4|1225.4|1226.8|1226.4|1226.8|1226.6|1225|1224.6|18398
1703067300000|2023-12-20 10:15:00|1226.6|1226.6|1226.2|1226|1226.6|1226.6|1225.8|1225.6|19693
1703067600000|2023-12-20 10:20:00|1226|1225.8|1225.6|1225.2|1226.4|1226|1224.8|1224.4|38589
1703067900000|2023-12-20 10:25:00|1225.8|1225.4|1224.8|1224.4|1226.6|1226.2|1224.8|1224.4|28753
1703068200000|2023-12-20 10:30:00|1224.6|1224.2|1225.6|1225.2|1225.6|1225.2|1224.4|1224.2|22619
1703068500000|2023-12-20 10:35:00|1225.4|1225.4|1225.6|1225.2|1225.6|1225.4|1224.8|1224.6|10811
1703068800000|2023-12-20 10:40:00|1225.4|1225.8|1226.4|1226|1226.4|1226|1225.4|1225.2|8495
1703069100000|2023-12-20 10:45:00|1226.2|1225.6|1225.4|1225.2|1226.4|1226.2|1225.2|1224.8|18370
1703069400000|2023-12-20 10:50:00|1225.2|1225|1225.2|1224.8|1225.8|1225.4|1224.8|1224.4|25819
1703069700000|2023-12-20 10:55:00|1225|1225|1223.8|1223.6|1225.4|1225|1222.8|1222.4|15912
1703070000000|2023-12-20 11:00:00|1223.6|1223.4|1222.6|1222.2|1223.8|1223.6|1222.4|1222.2|12783
1703070300000|2023-12-20 11:05:00|1222.4|1222.4|1221.4|1221|1223|1222.8|1220.8|1220.4|15526
1703070600000|2023-12-20 11:10:00|1221.8|1221.4|1224|1223.6|1224.2|1223.8|1221.8|1221.4|13605
1703070900000|2023-12-20 11:15:00|1224.2|1223.8|1222.8|1222.6|1224.2|1223.8|1222.6|1222.4|20513
1703071200000|2023-12-20 11:20:00|1223|1222.4|1223|1222.6|1223|1222.8|1222.2|1222|10146
1703071500000|2023-12-20 11:25:00|1222.8|1222.4|1220.6|1220.4|1223.4|1223|1220.6|1220.4|19443
1703071800000|2023-12-20 11:30:00|1221.2|1220.8|1222.4|1222|1222.6|1222.2|1220.4|1220.2|10761
1703072100000|2023-12-20 11:35:00|1222.2|1222.2|1221.6|1221.2|1222.4|1222.2|1221.6|1221.2|19873
1703072400000|2023-12-20 11:40:00|1221.4|1221|1221.6|1221.2|1222.2|1221.8|1221.2|1221|17188
1703072700000|2023-12-20 11:45:00|1221.8|1221.4|1221.6|1221.2|1222.4|1222|1221|1220.8|10802
1703073000000|2023-12-20 11:50:00|1221.4|1221|1219.4|1219|1221.4|1221.2|1219.2|1219|29100
1703073300000|2023-12-20 11:55:00|1219.6|1219.2|1219.6|1219.2|1220.2|1219.8|1219|1218.8|20582
1703073600000|2023-12-20 12:00:00|1219.4|1218.8|1220.8|1220.4|1221|1220.8|1219.4|1218.8|9240
1703073900000|2023-12-20 12:05:00|1220.6|1220|1218.4|1218|1220.6|1220|1217.8|1217.4|36100
1703074200000|2023-12-20 12:10:00|1218.6|1218.4|1219.6|1219.2|1219.6|1219.2|1218.4|1218|12940
1703074500000|2023-12-20 12:15:00|1219.8|1219.4|1219.8|1219.6|1220.2|1220|1219.6|1219.2|7891
1703074800000|2023-12-20 12:20:00|1220|1219.8|1219|1218.8|1220.2|1219.8|1219|1218.6|8550
1703075100000|2023-12-20 12:25:00|1218.8|1218.6|1219.8|1219.4|1220.4|1220|1218.8|1218.6|18989
1703075400000|2023-12-20 12:30:00|1219.6|1219.6|1219.4|1219.2|1219.6|1219.6|1219|1218.6|15051
1703075700000|2023-12-20 12:35:00|1219.2|1219|1217.6|1217.2|1219.4|1219|1217.6|1217.2|17221
1703076000000|2023-12-20 12:40:00|1217.8|1217.4|1219.2|1219|1219.4|1219|1217.8|1217.4|21112
1703076300000|2023-12-20 12:45:00|1218.6|1218.2|1218.4|1218|1219|1218.8|1218|1217.8|25012
1703076600000|2023-12-20 12:50:00|1218.6|1218.2|1219.2|1218.8|1219.2|1219|1218.4|1218|18551
1703076900000|2023-12-20 12:55:00|1219.4|1219|1219.6|1219.4|1220|1219.8|1219.2|1218.8|10026
1703077200000|2023-12-20 13:00:00|1220|1219.8|1220.6|1220.4|1220.8|1220.4|1220|1219.8|12578
1703077500000|2023-12-20 13:05:00|1220.4|1220|1220.2|1219.8|1220.4|1220|1219.6|1219.4|9967
1703077800000|2023-12-20 13:10:00|1220|1219.6|1220.4|1220|1220.6|1220.2|1220|1219.6|6871
1703078100000|2023-12-20 13:15:00|1220.2|1219.8|1221.6|1221.2|1221.6|1221.2|1220|1219.8|9396
1703078400000|2023-12-20 13:20:00|1221.4|1221.4|1221.4|1221.2|1222.4|1222|1221.4|1221|28592
1703078700000|2023-12-20 13:25:00|1221.6|1221.4|1221.4|1221|1221.6|1221.4|1221.2|1221|4768
1703079000000|2023-12-20 13:30:00|1221.2|1221.2|1222.8|1222.4|1222.8|1222.4|1221.2|1221|17309
1703079300000|2023-12-20 13:35:00|1222.6|1221.8|1223.6|1223.4|1224.4|1224|1222.2|1221.8|27550
1703079600000|2023-12-20 13:40:00|1223.8|1223.6|1223|1222.6|1224|1223.6|1222.8|1222.4|12650
1703079900000|2023-12-20 13:45:00|1223.2|1222.8|1225|1224.6|1225|1224.6|1223|1222.8|30630
1703080200000|2023-12-20 13:50:00|1224.8|1224.8|1227.4|1227.2|1227.6|1227.2|1224.8|1224.8|27887
1703080500000|2023-12-20 13:55:00|1227.2|1227|1226.6|1226.4|1227.6|1227.2|1226.6|1226.4|25821
1703080800000|2023-12-20 14:00:00|1227|1226.6|1226.8|1226.4|1227|1226.6|1226|1225.6|26189
1703081100000|2023-12-20 14:05:00|1227|1226.6|1228.4|1228.2|1228.4|1228.2|1226.8|1226.6|19936
1703081400000|2023-12-20 14:10:00|1228.2|1228|1229.4|1229.2|1229.6|1229.4|1228|1227.8|22057
1703081700000|2023-12-20 14:15:00|1229.2|1229|1231|1230.8|1231.8|1231.6|1228.6|1228.4|60876
1703082000000|2023-12-20 14:20:00|1231.2|1230.6|1231|1230.6|1231.4|1231|1230|1229.6|20991
1703082300000|2023-12-20 14:25:00|1231.4|1231|1229.4|1229|1231.4|1231|1229.4|1229|43454
1703082600000|2023-12-20 14:30:00|1229.6|1229.4|1228.4|1228.2|1230.6|1230.2|1228.4|1228|54889
1703082900000|2023-12-20 14:35:00|1228.6|1227.8|1228.2|1227.8|1229|1228.8|1227.8|1227.6|10522
1703083200000|2023-12-20 14:40:00|1228|1227.4|1228|1227.6|1228|1227.6|1225|1224.8|17027
1703083500000|2023-12-20 14:45:00|1227.8|1227.4|1227.4|1227|1228.4|1228|1227.2|1226.8|25395
1703083800000|2023-12-20 14:50:00|1227.2|1227.2|1227.8|1227.4|1228.4|1228|1227.2|1226.8|22397
1703084100000|2023-12-20 14:55:00|1227.6|1227.2|1227.6|1227.2|1227.6|1227.2|1226.6|1226.4|22669
1703084400000|2023-12-20 15:00:00|1227.8|1227|1229.4|1229.2|1229.4|1229.2|1227.6|1227|51673
1703084700000|2023-12-20 15:05:00|1229.6|1229.4|1229.4|1229.2|1229.8|1229.4|1228.8|1228.6|13644
1703085000000|2023-12-20 15:10:00|1229.2|1229|1229.4|1229|1229.4|1229.2|1227.4|1227.2|13225
1703085300000|2023-12-20 15:15:00|1229.2|1228.8|1227.2|1226.8|1229.2|1228.8|1227|1226.8|27075
1703085600000|2023-12-20 15:20:00|1226.8|1227|1226.2|1225.8|1227|1227|1225.8|1225.4|27258
1703085900000|2023-12-20 15:25:00|1226.4|1226|1228|1227.6|1228|1227.8|1226.2|1225.8|19242
1703086200000|2023-12-20 15:30:00|1227.8|1227.4|1227.8|1227.6|1228|1227.6|1227.2|1227|22780
1703086500000|2023-12-20 15:35:00|1227.6|1227.4|1227.8|1227.6|1228.4|1228|1227.2|1227|22561
1703086800000|2023-12-20 15:40:00|1227.6|1227.4|1226.8|1226.4|1227.8|1227.6|1226.4|1226|26190
1703087100000|2023-12-20 15:45:00|1226.6|1226.6|1227.6|1227.4|1228|1227.6|1226.6|1226.4|23971
1703087400000|2023-12-20 15:50:00|1227.8|1227.6|1228.6|1228.4|1228.6|1228.4|1227.8|1227.6|25089
1703087700000|2023-12-20 15:55:00|1228.8|1228.6|1227.6|1227.4|1229.2|1229|1227.6|1227.4|11638
1703088000000|2023-12-20 16:00:00|1227.4|1227.2|1226.6|1226.4|1227.6|1227.4|1226.2|1226|33688
1703088300000|2023-12-20 16:05:00|1226.8|1226.6|1228.2|1228|1228.6|1228.4|1226.8|1226.6|19502
1703088600000|2023-12-20 16:10:00|1228|1227.8|1229.2|1229|1229.2|1229|1228|1227.8|28499
1703088900000|2023-12-20 16:15:00|1229|1228.8|1229.6|1229.4|1229.6|1229.4|1228.8|1228.6|44206
1703089200000|2023-12-20 16:20:00|1229.8|1229.6|1230.2|1230|1230.8|1230.6|1229.8|1229.6|79804
1703089500000|2023-12-20 16:25:00|1230|1229.8|1229.4|1229.2|1230.2|1229.8|1229.4|1229.2|50334
1703145600000|2023-12-21 08:00:00|1219.8|1219|1225.4|1224.6|1228.8|1228|1219.6|1219|86305
1703145900000|2023-12-21 08:05:00|1225.2|1224.4|1224.4|1223.8|1226.6|1226|1222.8|1222.4|36182
1703146200000|2023-12-21 08:10:00|1224.8|1224|1225.2|1224.6|1225.6|1225.2|1223|1222.4|28781
1703146500000|2023-12-21 08:15:00|1225|1224.4|1227.2|1226.8|1227.2|1226.8|1224.8|1224.4|28507
1703146800000|2023-12-21 08:20:00|1227.4|1227|1227.2|1227|1227.6|1227.2|1225|1224.6|14207
1703147100000|2023-12-21 08:25:00|1227|1226.8|1223.6|1223.4|1227|1226.8|1223|1222.6|22960
1703147400000|2023-12-21 08:30:00|1223.8|1223.2|1223|1222.6|1224.8|1224.4|1222.8|1222.4|22265
1703147700000|2023-12-21 08:35:00|1222.8|1222.4|1225|1224.8|1225.8|1225.4|1222.8|1222.4|28584
1703148000000|2023-12-21 08:40:00|1225.2|1225|1224|1223.6|1225.8|1225.4|1224|1223.6|6335
1703148300000|2023-12-21 08:45:00|1223.8|1223.8|1222.8|1222.6|1224.2|1224|1222.6|1222.4|16411
1703148600000|2023-12-21 08:50:00|1223|1222.8|1224|1223.8|1225.2|1225|1223|1222.6|25472
1703148900000|2023-12-21 08:55:00|1224.2|1223.6|1223.2|1222.8|1224.2|1223.8|1222.8|1222.6|10305
1703149200000|2023-12-21 09:00:00|1223.4|1223.2|1223.4|1223|1224.2|1224|1222.8|1222.6|8129
1703149500000|2023-12-21 09:05:00|1223.6|1223.2|1224.6|1224.4|1225.4|1225|1223.4|1223.2|11726
1703149800000|2023-12-21 09:10:00|1224.4|1224.2|1225.6|1225.2|1225.6|1225.4|1224.2|1223.8|17185
1703150100000|2023-12-21 09:15:00|1225.4|1225|1225.6|1225.4|1226.6|1226.2|1225|1224.8|3941
1703150400000|2023-12-21 09:20:00|1225.8|1225.6|1225.8|1225.4|1226.2|1225.8|1225.2|1225|20484
1703150700000|2023-12-21 09:25:00|1225.6|1225.2|1223.6|1223.4|1225.8|1225.4|1223.6|1223.4|22148
1703151000000|2023-12-21 09:30:00|1223.4|1223.2|1222.8|1222.6|1223.8|1223.6|1222.8|1222.6|6773
1703151300000|2023-12-21 09:35:00|1223|1222.8|1222.8|1222.4|1223.4|1223.2|1222.6|1222.4|14485
1703151600000|2023-12-21 09:40:00|1223|1222.6|1223.4|1223|1223.8|1223.4|1222.6|1222.4|9765
1703151900000|2023-12-21 09:45:00|1223.6|1223.2|1223.8|1223.4|1224.6|1224.4|1223.6|1223.2|21752
1703152200000|2023-12-21 09:50:00|1223.6|1223.2|1222.8|1222.6|1223.8|1223.2|1222.8|1222.4|10127
1703152500000|2023-12-21 09:55:00|1223|1222.8|1223.4|1223.2|1223.6|1223.4|1222.8|1222.6|30126
1703152800000|2023-12-21 10:00:00|1223.6|1223|1221.8|1221.4|1223.6|1223.2|1221.4|1221.2|28524
1703153100000|2023-12-21 10:05:00|1221.6|1221.2|1222|1221.8|1222.4|1222|1220.4|1220|14555
1703153400000|2023-12-21 10:10:00|1222.4|1222|1222.2|1221.8|1222.8|1222.4|1221.4|1221.2|2466
1703153700000|2023-12-21 10:15:00|1222|1222|1226.2|1225.8|1226.4|1226.2|1222|1221.8|49453
1703154000000|2023-12-21 10:20:00|1226.6|1226|1228.4|1228|1229|1228.8|1226.6|1226|33061
1703154300000|2023-12-21 10:25:00|1228.2|1227.8|1226.6|1226.2|1228.2|1227.8|1226.6|1226.2|14205
1703154600000|2023-12-21 10:30:00|1226.4|1225.8|1225.8|1225.6|1227|1226.6|1225.4|1225.2|6854
1703154900000|2023-12-21 10:35:00|1225.6|1225.2|1226.2|1226|1226.8|1226.4|1225|1224.8|8692
1703155200000|2023-12-21 10:40:00|1226.4|1225.8|1225|1224.6|1226.4|1226.2|1224.6|1224.4|12944
1703155500000|2023-12-21 10:45:00|1224.8|1224.4|1224.6|1224.2|1225.8|1225.4|1224.4|1224.2|10642
1703155800000|2023-12-21 10:50:00|1224.4|1224|1225|1224.6|1225.4|1225|1223.8|1223.4|15081
1703156100000|2023-12-21 10:55:00|1225.2|1225|1224.6|1224.4|1226|1225.6|1224.4|1224.2|13105
1703156400000|2023-12-21 11:00:00|1224.8|1224.6|1225.4|1225.2|1225.6|1225.4|1224.8|1224.4|1208
1703156700000|2023-12-21 11:05:00|1225.6|1225.6|1227.4|1227|1227.4|1227.2|1225.6|1225.4|10956
1703157000000|2023-12-21 11:10:00|1227.2|1227.2|1227.6|1227.2|1228.2|1227.8|1227.2|1227|15754
1703157300000|2023-12-21 11:15:00|1227.4|1227|1226.2|1225.8|1227.6|1227.2|1226.2|1225.8|7158
1703157600000|2023-12-21 11:20:00|1226|1225.6|1225|1224.6|1226.4|1226.2|1224.8|1224.6|8066
1703157900000|2023-12-21 11:25:00|1225.4|1224.8|1224.4|1224|1225.4|1225|1224.4|1224|7909
1703158200000|2023-12-21 11:30:00|1224.2|1224.2|1225|1224.6|1225.6|1225.2|1224.2|1224.2|12576
1703158500000|2023-12-21 11:35:00|1224.8|1224.2|1224|1223.8|1224.8|1224.6|1224|1223.6|12765
1703158800000|2023-12-21 11:40:00|1224.2|1224|1223.4|1223|1224.2|1224|1223.2|1223|3692
1703159100000|2023-12-21 11:45:00|1223.6|1223.2|1223.4|1223|1223.6|1223.4|1223.4|1223|1237
1703159400000|2023-12-21 11:50:00|1223.2|1223.2|1223.8|1223.6|1223.8|1223.6|1223.2|1222.8|3394
1703159700000|2023-12-21 11:55:00|1223.6|1223.4|1224|1223.8|1224.6|1224.4|1223.6|1223.4|7214
1703160000000|2023-12-21 12:00:00|1224.2|1223.6|1223.4|1223|1224.2|1223.8|1222.6|1222.2|8425
1703160300000|2023-12-21 12:05:00|1223.2|1222.8|1222.8|1222.6|1223.4|1223.2|1222.8|1222.6|4150
1703160600000|2023-12-21 12:10:00|1223|1222.8|1223.2|1222.8|1223.4|1223.2|1222.8|1222.6|7869
1703160900000|2023-12-21 12:15:00|1223.4|1223|1223.2|1223|1223.8|1223.4|1223|1222.6|13812
1703161200000|2023-12-21 12:20:00|1223.4|1223.4|1224.8|1224.4|1225|1224.6|1223.4|1223.2|12211
1703161500000|2023-12-21 12:25:00|1225|1224.6|1223.2|1223|1225|1224.6|1223.2|1223|19365
1703161800000|2023-12-21 12:30:00|1223|1222.6|1223|1222.6|1224.2|1223.6|1223|1222.6|5251
1703162100000|2023-12-21 12:35:00|1222.8|1222.4|1223.6|1223.2|1223.6|1223.2|1222.6|1222.4|14930
1703162400000|2023-12-21 12:40:00|1223.8|1223.6|1224.6|1224.2|1224.6|1224.2|1223.4|1223|17964
1703162700000|2023-12-21 12:45:00|1224.8|1224|1224.8|1224.4|1225.6|1225.2|1224.2|1224|20934
1703163000000|2023-12-21 12:50:00|1225|1224.6|1224|1223.6|1225|1224.6|1223.8|1223.6|19414
1703163300000|2023-12-21 12:55:00|1224.2|1223.8|1224.8|1224.4|1225.4|1225|1224.2|1223.8|5270
1703163600000|2023-12-21 13:00:00|1224.6|1224.2|1225|1224.8|1225.6|1225.2|1224.4|1224.2|11915
1703163900000|2023-12-21 13:05:00|1225.6|1225.2|1226.8|1226.4|1226.8|1226.4|1225.4|1225|23521
1703164200000|2023-12-21 13:10:00|1226.6|1226.2|1226.4|1226|1226.8|1226.6|1226.2|1226|16020
1703164500000|2023-12-21 13:15:00|1226.2|1225.8|1227.8|1227.4|1227.8|1227.4|1226|1225.8|14524
1703164800000|2023-12-21 13:20:00|1227.6|1227.6|1228.2|1227.8|1228.4|1228|1227.4|1227.2|19356
1703165100000|2023-12-21 13:25:00|1228.4|1228|1228.8|1228.4|1229|1228.4|1228|1227.6|19384
1703165400000|2023-12-21 13:30:00|1228.4|1227.8|1228.8|1228.4|1229.8|1229.6|1228.2|1227.8|35452
1703165700000|2023-12-21 13:35:00|1228.4|1228.2|1227.6|1227.2|1228.4|1228.2|1227.4|1227|33420
1703166000000|2023-12-21 13:40:00|1227.4|1227.4|1227.6|1227.2|1228.4|1228.2|1227.4|1227|9555
1703166300000|2023-12-21 13:45:00|1227.4|1227|1228.8|1228.6|1228.8|1228.6|1227.2|1227|14571
1703166600000|2023-12-21 13:50:00|1228.6|1228.4|1229.2|1228.8|1229.4|1229|1227.6|1227.2|29053
1703166900000|2023-12-21 13:55:00|1229.6|1229.2|1229.6|1229.2|1229.6|1229.4|1228.2|1228|13224
1703167200000|2023-12-21 14:00:00|1229.4|1229.4|1229.8|1229.6|1229.8|1229.6|1229.2|1228.8|36655
1703167500000|2023-12-21 14:05:00|1230.6|1230.4|1230|1229.6|1230.6|1230.4|1229.2|1229|45353
1703167800000|2023-12-21 14:10:00|1230.2|1229.8|1229.8|1229.4|1230.8|1230.6|1229.6|1229.2|23217
1703168100000|2023-12-21 14:15:00|1229.6|1229.6|1231.6|1231.2|1231.6|1231.2|1229.2|1228.8|43882
1703168400000|2023-12-21 14:20:00|1231.8|1231.4|1233.2|1233|1233.4|1233|1231.4|1231|80107
1703168700000|2023-12-21 14:25:00|1233.4|1232.8|1231|1230.4|1233.4|1233|1230.8|1230.4|50849
1703169000000|2023-12-21 14:30:00|1230.4|1230.6|1230.8|1230.6|1232.2|1231.8|1229.4|1229.2|29389
1703169300000|2023-12-21 14:35:00|1231|1230.8|1230|1229.6|1232.2|1231.8|1229.4|1229|30314
1703169600000|2023-12-21 14:40:00|1229.6|1229.8|1229|1228.6|1230|1229.8|1227.8|1227.4|45758
1703169900000|2023-12-21 14:45:00|1228.8|1228.8|1229.8|1229.4|1231.6|1231.2|1228.6|1228.2|26904
1703170200000|2023-12-21 14:50:00|1229.6|1229.2|1228.8|1228.4|1229.8|1229.4|1228.2|1228|33059
1703170500000|2023-12-21 14:55:00|1228.6|1228.2|1228|1227.6|1229.2|1228.8|1228|1227.6|14760
1703170800000|2023-12-21 15:00:00|1228.2|1227.8|1227.6|1227.4|1229.2|1228.8|1227|1226.4|29757
1703171100000|2023-12-21 15:05:00|1227.4|1227.2|1227.2|1226.8|1228|1227.6|1226.8|1226.4|20068
1703171400000|2023-12-21 15:10:00|1226.8|1226.4|1228.4|1228|1229.6|1229.2|1226.8|1226.4|24023
1703171700000|2023-12-21 15:15:00|1228.6|1228.2|1228.2|1227.8|1228.6|1228.4|1227.6|1227.4|23950
1703172000000|2023-12-21 15:20:00|1228|1228|1229.4|1229|1229.6|1229.4|1228|1227.6|26259
1703172300000|2023-12-21 15:25:00|1229.6|1229.2|1228|1227.6|1229.6|1229.2|1227.6|1227.4|25304
1703172600000|2023-12-21 15:30:00|1228.2|1228|1229|1228.8|1229|1228.8|1227.8|1227.6|30302
1703172900000|2023-12-21 15:35:00|1229.2|1228.6|1229.6|1229.2|1229.6|1229.4|1228.2|1228|18619
1703173200000|2023-12-21 15:40:00|1229.4|1229|1230.4|1230|1230.8|1230.4|1228.2|1228|28076
1703173500000|2023-12-21 15:45:00|1230.6|1230.2|1230.2|1229.8|1231|1230.8|1229.4|1229|49398
1703173800000|2023-12-21 15:50:00|1230|1229.6|1229.8|1229.4|1230|1229.6|1228.6|1228.4|45718
1703174100000|2023-12-21 15:55:00|1229.6|1229.2|1229.4|1229.2|1230|1229.6|1229|1228.8|24021
1703174400000|2023-12-21 16:00:00|1229.2|1229|1229.4|1229.2|1229.8|1229.4|1228.8|1228.4|56565
1703174700000|2023-12-21 16:05:00|1229.6|1229|1229.2|1229|1229.6|1229.2|1228.4|1228.2|37994
1703175000000|2023-12-21 16:10:00|1229.4|1229.2|1228.8|1228.4|1229.8|1229.6|1228.6|1228.2|30892
1703175300000|2023-12-21 16:15:00|1228.6|1228.2|1228.2|1227.8|1229.2|1228.8|1227.4|1227|88995
1703175600000|2023-12-21 16:20:00|1228|1227.6|1228.6|1228.4|1228.6|1228.4|1227.4|1227.2|50971
1703175900000|2023-12-21 16:25:00|1228.8|1228.6|1228.6|1228.2|1229|1228.8|1228.4|1228.2|42035
1703232000000|2023-12-22 08:00:00|1227.8|1226.4|1233.2|1232.8|1233.6|1233.2|1227.2|1226.4|59728
1703232300000|2023-12-22 08:05:00|1233|1232.6|1235.8|1235.2|1235.8|1235.4|1232.4|1231.8|58023
1703232600000|2023-12-22 08:10:00|1235.4|1235|1234.6|1234.2|1235.6|1235.2|1233.6|1233|22664
1703232900000|2023-12-22 08:15:00|1234.8|1234|1233.8|1233.4|1234.8|1234.4|1233.2|1232.8|19435
1703233200000|2023-12-22 08:20:00|1234|1233.6|1232.2|1231.6|1234.2|1233.8|1231.4|1231|17274
1703233500000|2023-12-22 08:25:00|1232|1231.8|1232.8|1232.4|1233|1232.6|1231.8|1231.4|9436
1703233800000|2023-12-22 08:30:00|1233|1232.2|1236|1235.6|1236.6|1236.4|1232.8|1232.2|82719
1703234100000|2023-12-22 08:35:00|1235.8|1235.4|1236.2|1235.6|1236.6|1236.2|1235|1234.8|28780
1703234400000|2023-12-22 08:40:00|1236.4|1235.8|1235.8|1235.4|1238.8|1238.2|1235.8|1235.4|55429
1703234700000|2023-12-22 08:45:00|1235.6|1235.2|1233.4|1232.8|1235.8|1235.4|1233|1232.6|9252
1703235000000|2023-12-22 08:50:00|1233.6|1233|1231.8|1231.4|1233.8|1233.2|1231.6|1231.4|29919
1703235300000|2023-12-22 08:55:00|1231.6|1232.2|1231.4|1231|1232.8|1232.4|1231.4|1231|5115
1703235600000|2023-12-22 09:00:00|1231.6|1231.2|1234|1233.4|1234.2|1233.6|1231.6|1231.2|7386
1703235900000|2023-12-22 09:05:00|1233.8|1233.2|1234.4|1234|1234.6|1234.2|1232.8|1232.6|14030
1703236200000|2023-12-22 09:10:00|1234.2|1233.8|1232.6|1232.2|1234.2|1233.8|1231.8|1231.4|11001
1703236500000|2023-12-22 09:15:00|1232.4|1232|1234.4|1234|1234.4|1234|1232|1231.8|35702
1703236800000|2023-12-22 09:20:00|1234|1233.6|1234.8|1234.4|1235.4|1235|1234|1233.6|11422
1703237100000|2023-12-22 09:25:00|1234.6|1234.6|1235|1234.8|1235.6|1235.2|1234.6|1234.4|22542
1703237400000|2023-12-22 09:30:00|1235.2|1234.6|1235|1234.6|1235.8|1235.4|1234.8|1234.6|8347
1703237700000|2023-12-22 09:35:00|1234.8|1234.2|1234.6|1234.4|1235|1234.6|1233.8|1233.4|11697
1703238000000|2023-12-22 09:40:00|1234.8|1234.2|1234.8|1234.4|1235|1234.6|1234.6|1234.2|2430
1703238300000|2023-12-22 09:45:00|1235|1234.6|1234.2|1233.8|1235|1234.6|1233.8|1233.6|10221
1703238600000|2023-12-22 09:50:00|1234.4|1234|1232.2|1232|1234.6|1234.2|1232.2|1232|10613
1703238900000|2023-12-22 09:55:00|1232|1231.8|1233|1232.6|1233|1232.6|1232|1231.8|2273
1703239200000|2023-12-22 10:00:00|1232.8|1232.4|1232|1231.6|1233|1232.6|1231.8|1231.6|2581
1703239500000|2023-12-22 10:05:00|1231.8|1231.8|1232.8|1232.4|1232.8|1232.4|1231.8|1231.6|7099
1703239800000|2023-12-22 10:10:00|1233.2|1232.6|1233|1232.8|1233.2|1232.8|1232.4|1232|19892
1703240100000|2023-12-22 10:15:00|1232.8|1232.4|1233.4|1233|1234|1233.8|1232.8|1232.4|11580
1703240400000|2023-12-22 10:20:00|1233.6|1233.2|1233|1232.6|1233.6|1233.2|1232.6|1232.4|6737
1703240700000|2023-12-22 10:25:00|1232.8|1232.4|1233.2|1232.8|1233.2|1232.8|1232.8|1232.4|3469
1703241000000|2023-12-22 10:30:00|1233.4|1233|1233|1232.6|1233.6|1233.2|1232.6|1232.2|8728
1703241300000|2023-12-22 10:35:00|1232.6|1232.2|1233.4|1233|1233.4|1233.2|1231.6|1231.2|13693
1703241600000|2023-12-22 10:40:00|1233.2|1233.2|1234|1233.6|1234|1233.8|1233.2|1233|19113
1703241900000|2023-12-22 10:45:00|1234.2|1233.8|1234.2|1234|1234.6|1234.2|1233.6|1233.4|18030
1703242200000|2023-12-22 10:50:00|1234|1233.8|1235|1234.6|1235|1234.8|1234|1233.8|12289
1703242500000|2023-12-22 10:55:00|1234.8|1234.8|1234.6|1234.2|1235.6|1235.2|1234.6|1234.2|14229
1703242800000|2023-12-22 11:00:00|1234.4|1234.4|1234|1233.8|1235.4|1235|1233.8|1233.6|14507
1703243100000|2023-12-22 11:05:00|1234.2|1233.6|1234.2|1234|1234.4|1234.2|1233.8|1233.4|5979
1703243400000|2023-12-22 11:10:00|1234.4|1234.2|1234|1233.6|1235|1234.6|1233.8|1233.6|39724
1703243700000|2023-12-22 11:15:00|1233.8|1233.8|1234.6|1234.4|1235.2|1234.8|1233.8|1233.4|16856
1703244000000|2023-12-22 11:20:00|1234.8|1234.6|1235|1234.6|1235.8|1235.4|1234.4|1234.2|18045
1703244300000|2023-12-22 11:25:00|1234.8|1234.4|1234|1233.8|1235|1234.6|1233.8|1233.4|10690
1703244600000|2023-12-22 11:30:00|1234.2|1234|1235.8|1235.4|1236|1235.8|1234.2|1234|6372
1703244900000|2023-12-22 11:35:00|1235.6|1235.2|1235.6|1235.4|1236|1235.6|1235|1234.6|7743
1703245200000|2023-12-22 11:40:00|1235.8|1235|1235.6|1235.4|1236.2|1235.8|1235.4|1235|13401
1703245500000|2023-12-22 11:45:00|1235.4|1235.2|1235.2|1234.8|1235.8|1235.4|1234.8|1234.6|23765
1703245800000|2023-12-22 11:50:00|1235|1234.6|1235.4|1235.2|1235.6|1235.2|1234.6|1234.4|11987
1703246100000|2023-12-22 11:55:00|1235.6|1235|1235.2|1234.8|1235.6|1235.2|1234.6|1234.2|11517
1703246400000|2023-12-22 12:00:00|1235.4|1235.2|1235.4|1235|1236.2|1236|1235|1234.8|29678
1703246700000|2023-12-22 12:05:00|1235.6|1235.2|1236.2|1235.8|1236.4|1236|1235.6|1235.2|13000
1703247000000|2023-12-22 12:10:00|1236|1235.6|1235.8|1235.4|1236.8|1236.4|1235.4|1235.2|22971
1703247300000|2023-12-22 12:15:00|1235.6|1235.2|1235.8|1235.4|1236.2|1236|1235.4|1235|16858
1703247600000|2023-12-22 12:20:00|1235.6|1235.2|1237.2|1236.8|1237.4|1237|1235.4|1235.2|39229
1703247900000|2023-12-22 12:25:00|1237.4|1237|1237.4|1237.2|1238|1237.6|1237.2|1236.8|16377
1703248200000|2023-12-22 12:30:00|1237.2|1236.8|1238.2|1238|1238.2|1238|1237|1236.8|14309
1703248500000|2023-12-22 12:35:00|1238|1237.8|1238|1237.6|1238.8|1238.6|1237.8|1237.6|17824
1703248800000|2023-12-22 12:40:00|1237.8|1237.8|1237.6|1237.2|1238.6|1238.2|1237.4|1237.2|16623
1703249100000|2023-12-22 12:45:00|1237.4|1237.4|1237.8|1237.4|1238|1237.8|1237.4|1237.2|13700
1703249400000|2023-12-22 12:50:00|1237.6|1237.2|1238.2|1237.8|1238.2|1237.8|1237.6|1237.2|13109
1703249700000|2023-12-22 12:55:00|1238|1237.6|1238.6|1238.2|1238.6|1238.2|1237.8|1237.6|7923
1703250000000|2023-12-22 13:00:00|1238.4|1238.4|1239|1238.8|1239.2|1238.8|1238.4|1238.2|17115
1703250300000|2023-12-22 13:05:00|1238.8|1238.6|1238.8|1238.6|1239|1238.6|1238.6|1238.4|2580
1703250600000|2023-12-22 13:10:00|1239|1238.8|1238.6|1238.2|1239.2|1238.8|1238.6|1238.2|26217
1703250900000|2023-12-22 13:15:00|1238.8|1238.4|1238|1237.6|1239|1238.6|1238|1237.6|54647
1703251200000|2023-12-22 13:20:00|1238.2|1237.8|1238|1237.6|1238.2|1237.8|1237.8|1237.6|9226
1703251500000|2023-12-22 13:25:00|1238.2|1237.8|1237.8|1237.4|1238.4|1238|1237.6|1237.4|13756
1703251800000|2023-12-22 13:30:00|1237.6|1237.6|1236.8|1236.4|1238.2|1237.8|1236|1235.6|36796
1703252100000|2023-12-22 13:35:00|1236.6|1236.2|1237.2|1236.8|1237.8|1237.4|1236.6|1236.2|8257
1703252400000|2023-12-22 13:40:00|1237|1237|1237.6|1237.2|1237.6|1237.2|1236.8|1236.4|22816
1703252700000|2023-12-22 13:45:00|1237.4|1237|1237.4|1237.2|1237.8|1237.4|1237|1236.8|18868
1703253000000|2023-12-22 13:50:00|1237.6|1237|1237|1236.8|1237.6|1237.2|1237|1236.8|11322
1703253300000|2023-12-22 13:55:00|1236.8|1236.6|1237.2|1236.8|1237.4|1237|1236.6|1236.4|11580
1703253600000|2023-12-22 14:00:00|1237|1236.6|1237.4|1237|1237.8|1237.4|1236.6|1236.2|35964
1703253900000|2023-12-22 14:05:00|1237.6|1237.2|1237.4|1237|1237.8|1237.4|1237.2|1236.8|9457
1703254200000|2023-12-22 14:10:00|1237.2|1237.2|1237.2|1237|1237.2|1237.2|1236.2|1235.8|35319
1703254500000|2023-12-22 14:15:00|1237|1236.8|1237|1236.6|1237.2|1237|1236.6|1236.4|16633
1703254800000|2023-12-22 14:20:00|1237.2|1236.8|1238|1237.6|1238|1237.8|1237|1236.8|6763
1703255100000|2023-12-22 14:25:00|1237.8|1237.4|1236.8|1236.2|1238|1237.6|1236.6|1236.2|11431
1703255400000|2023-12-22 14:30:00|1237|1236.4|1237.4|1237.2|1237.8|1237.4|1235|1234.6|26682
1703255700000|2023-12-22 14:35:00|1237.6|1237|1239.4|1239|1239.6|1239.2|1237.4|1237|9595
1703256000000|2023-12-22 14:40:00|1239.2|1238.8|1238.2|1237.8|1239.6|1239.2|1238|1237.8|11498
1703256300000|2023-12-22 14:45:00|1238|1237.6|1237.6|1237.2|1238.2|1237.8|1237.2|1236.8|9278
1703256600000|2023-12-22 14:50:00|1237.4|1237.4|1237.2|1236.8|1237.6|1237.4|1237|1236.6|26361
1703256900000|2023-12-22 14:55:00|1237.4|1237|1236.6|1236.2|1237.8|1237.4|1236.4|1236.2|19650
1703257200000|2023-12-22 15:00:00|1236.8|1236|1237|1236.6|1238.2|1237.8|1236.4|1236|16967
1703257500000|2023-12-22 15:05:00|1237.2|1236.8|1236.8|1236.4|1238|1237.6|1236.4|1236|20361
1703257800000|2023-12-22 15:10:00|1236.6|1236.2|1237.2|1236.8|1237.2|1236.8|1236|1235.8|25007
1703258100000|2023-12-22 15:15:00|1237|1236.6|1236.2|1235.8|1237.4|1237|1236|1235.8|14266
1703258400000|2023-12-22 15:20:00|1236|1236|1236.6|1236.2|1236.6|1236.4|1235.8|1235.4|11651
1703258700000|2023-12-22 15:25:00|1236.8|1236.4|1237.6|1237.2|1238|1237.6|1236.6|1236.2|30348
1703259000000|2023-12-22 15:30:00|1237.8|1237.4|1237.6|1237.2|1238|1237.6|1237.4|1237|19960
1703259300000|2023-12-22 15:35:00|1237.8|1237.4|1237|1236.8|1238.6|1238.2|1236.6|1236.4|31634
1703259600000|2023-12-22 15:40:00|1237.2|1237|1237.4|1237.2|1237.6|1237.2|1236.4|1236|38437
1703259900000|2023-12-22 15:45:00|1237.2|1237|1236.8|1236.6|1237.4|1237.2|1236.6|1236.4|38634
1703260200000|2023-12-22 15:50:00|1237|1236.4|1237|1236.6|1237.6|1237.2|1236.6|1236.4|21820
1703260500000|2023-12-22 15:55:00|1236.8|1236.2|1235.4|1235.2|1237|1236.2|1235.2|1235|23108
1703260800000|2023-12-22 16:00:00|1235.6|1235|1235.2|1235|1235.8|1235.4|1234.6|1234.4|40471
1703261100000|2023-12-22 16:05:00|1235|1234.8|1234.4|1234|1235.8|1235.4|1234.4|1234|18091
1703261400000|2023-12-22 16:10:00|1234.2|1234.2|1236|1235.6|1236|1235.8|1234.2|1233.8|24870
1703261700000|2023-12-22 16:15:00|1235.8|1235.8|1236.2|1235.8|1236.6|1236.4|1235.8|1235.6|30777
1703262000000|2023-12-22 16:20:00|1236.6|1236|1237|1236.8|1237.4|1237|1236.6|1236|77704
1703262300000|2023-12-22 16:25:00|1237.2|1237|1237|1236.6|1237.4|1237.2|1236.6|1236.4|38753
1703664000000|2023-12-27 08:00:00|1242|1240.8|1240.6|1240.2|1242|1241.2|1237|1236.8|47953
1703664300000|2023-12-27 08:05:00|1240.4|1239.8|1238.6|1238.2|1240.4|1239.8|1237.8|1237.2|21164
1703664600000|2023-12-27 08:10:00|1238.8|1238.4|1239.2|1238.6|1240|1239.4|1236.2|1236|15915
1703664900000|2023-12-27 08:15:00|1239|1238.4|1236.6|1236.2|1239.6|1239.2|1236.4|1236|10503
1703665200000|2023-12-27 08:20:00|1236.8|1236|1238.6|1238.2|1238.8|1238.4|1235.6|1235.2|8484
1703665500000|2023-12-27 08:25:00|1238.4|1238|1240.8|1240.4|1241|1240.4|1237.8|1237.4|14248
1703665800000|2023-12-27 08:30:00|1241.2|1240.6|1242|1241.6|1244.2|1244|1241.2|1240.6|31223
1703666100000|2023-12-27 08:35:00|1242.2|1241.8|1242.4|1241.8|1244|1243.6|1242|1241.6|26005
1703666400000|2023-12-27 08:40:00|1242.2|1242|1242|1241.6|1242.4|1242|1241|1240.4|17873
1703666700000|2023-12-27 08:45:00|1241.6|1241.8|1240.6|1240|1242.8|1242.6|1240.4|1240|8765
1703667000000|2023-12-27 08:50:00|1240.4|1239.8|1238.6|1238.2|1240.4|1240|1238.6|1238.2|6141
1703667300000|2023-12-27 08:55:00|1238.8|1238|1239.4|1239|1240|1239.6|1238.4|1237.8|16427
1703667600000|2023-12-27 09:00:00|1239.2|1238.8|1237.6|1237|1239.4|1239|1237|1236.6|17003
1703667900000|2023-12-27 09:05:00|1237.4|1237.2|1236.6|1236.2|1237.6|1237.2|1236.4|1236|5003
1703668200000|2023-12-27 09:10:00|1236.4|1236|1237|1236.6|1238|1237.6|1235.8|1235.6|8156
1703668500000|2023-12-27 09:15:00|1236.8|1236.4|1237.4|1237|1237.4|1237.2|1235.4|1235.2|19276
1703668800000|2023-12-27 09:20:00|1237.2|1236.8|1237|1236.6|1238|1237.8|1236.8|1236.6|13456
1703669100000|2023-12-27 09:25:00|1236.8|1236.4|1237.2|1237|1237.6|1237.2|1236.4|1236|6578
1703669400000|2023-12-27 09:30:00|1237.4|1237.2|1238.8|1238.4|1239|1238.6|1237.2|1237|7339
1703669700000|2023-12-27 09:35:00|1239|1238.6|1239.2|1238.8|1239.4|1239.2|1238.6|1238.4|8619
1703670000000|2023-12-27 09:40:00|1239|1238.6|1237.4|1237|1239.2|1238.6|1237.2|1236.8|18755
1703670300000|2023-12-27 09:45:00|1237.2|1236.8|1236.4|1236|1237.4|1236.8|1236|1235.6|15915
1703670600000|2023-12-27 09:50:00|1236.6|1236.2|1236.2|1236|1236.6|1236.2|1236|1235.4|5430
1703670900000|2023-12-27 09:55:00|1236.4|1236.2|1236.8|1236.6|1237.2|1236.8|1236.2|1235.8|2926
1703671200000|2023-12-27 10:00:00|1237|1236.2|1236.2|1235.8|1237|1236.2|1235.4|1235|14932
1703671500000|2023-12-27 10:05:00|1236|1236|1236.4|1236.2|1237.2|1237|1236|1235.8|19719
1703671800000|2023-12-27 10:10:00|1236.2|1236|1235.4|1235.2|1236.6|1236.2|1235|1234.6|10327
1703672100000|2023-12-27 10:15:00|1235|1234.8|1236.8|1236.6|1236.8|1236.6|1234.6|1234.4|10118
1703672400000|2023-12-27 10:20:00|1236.6|1236.4|1236.6|1236.2|1236.8|1236.6|1236.2|1236|7723
1703672700000|2023-12-27 10:25:00|1236.4|1236.4|1236.6|1236.4|1237.4|1237.2|1236.4|1236.4|13304
1703673000000|2023-12-27 10:30:00|1236.8|1236.6|1237.6|1237.4|1237.6|1237.4|1236.8|1236.6|12694
1703673300000|2023-12-27 10:35:00|1237.8|1237.2|1237.8|1237.6|1238.2|1237.8|1237.6|1237.2|8955
1703673600000|2023-12-27 10:40:00|1238|1237.8|1237.6|1237.2|1238|1237.8|1237.4|1237.2|4056
1703673900000|2023-12-27 10:45:00|1237.4|1236.8|1236.4|1236|1237.6|1237.4|1236.2|1235.8|13102
1703674200000|2023-12-27 10:50:00|1236.2|1235.8|1237.4|1237|1237.4|1237|1236.2|1235.8|21487
1703674500000|2023-12-27 10:55:00|1237.2|1236.6|1237.4|1237|1237.6|1237.4|1237|1236.6|3888
1703674800000|2023-12-27 11:00:00|1237.2|1236.6|1237|1236.8|1237.4|1237|1236.6|1236.4|7316
1703675100000|2023-12-27 11:05:00|1237.2|1237|1237.2|1237|1237.6|1237.2|1237|1236.8|4059
1703675400000|2023-12-27 11:10:00|1237|1236.6|1237|1236.6|1237.4|1237|1236.8|1236.6|8105
1703675700000|2023-12-27 11:15:00|1237.2|1236.8|1237|1236.6|1237.6|1237.2|1236.8|1236.4|8616
1703676000000|2023-12-27 11:20:00|1237.4|1236.8|1237.6|1237.2|1237.8|1237.6|1237.4|1236.6|9222
1703676300000|2023-12-27 11:25:00|1237.4|1237|1238|1237.6|1238|1237.8|1237.4|1237|6580
1703676600000|2023-12-27 11:30:00|1237.8|1237.2|1237.8|1237.6|1238|1237.8|1237.4|1237.2|4781
1703676900000|2023-12-27 11:35:00|1238|1237.4|1237.8|1237.6|1238.4|1238.2|1237.6|1237.4|4072
1703677200000|2023-12-27 11:40:00|1237.6|1237.4|1238.8|1238.4|1238.8|1238.4|1237.4|1237.2|12995
1703677500000|2023-12-27 11:45:00|1238.6|1238.2|1238.4|1238|1239|1238.6|1238.2|1237.8|12140
1703677800000|2023-12-27 11:50:00|1238.6|1238.2|1239.4|1239.2|1239.8|1239.4|1238.6|1238.2|15099
1703678100000|2023-12-27 11:55:00|1239.6|1239|1239.4|1239.2|1239.6|1239.2|1239.2|1239|10287
1703678400000|2023-12-27 12:00:00|1239.6|1239|1239.4|1239.2|1240.4|1240.2|1239.4|1239|15871
1703678700000|2023-12-27 12:05:00|1239.2|1239|1238.8|1238.4|1239.4|1239.2|1238.4|1238.2|4911
1703679000000|2023-12-27 12:10:00|1238.6|1238.8|1239|1238.6|1239.4|1239|1238.6|1238.6|3869
1703679300000|2023-12-27 12:15:00|1239.2|1239|1238.8|1238.6|1239.4|1239|1238.6|1238.2|4857
1703679600000|2023-12-27 12:20:00|1239|1238.4|1239|1238.8|1239.6|1239.2|1238.8|1238.4|3780
1703679900000|2023-12-27 12:25:00|1239.2|1239|1239.6|1239.2|1240|1239.6|1239|1238.8|9384
1703680200000|2023-12-27 12:30:00|1239.8|1239.4|1240.4|1240|1240.8|1240.6|1239.8|1239.4|10843
1703680500000|2023-12-27 12:35:00|1240.6|1240.2|1241|1240.6|1241|1240.8|1240.2|1240|6880
1703680800000|2023-12-27 12:40:00|1241.2|1240.8|1240.8|1240.4|1241.4|1241|1240.2|1240|8813
1703681100000|2023-12-27 12:45:00|1240.6|1240.2|1241.4|1241.2|1241.4|1241.2|1240.4|1240.2|5550
1703681400000|2023-12-27 12:50:00|1241.2|1240.8|1241.6|1241.4|1241.8|1241.4|1241|1240.8|12030
1703681700000|2023-12-27 12:55:00|1241.4|1241|1241.4|1241|1241.8|1241.6|1241.2|1240.8|3675
1703682000000|2023-12-27 13:00:00|1241.6|1241.2|1241.4|1241.2|1242|1241.8|1241.4|1241.2|5657
1703682300000|2023-12-27 13:05:00|1241.2|1241|1241|1240.6|1241.6|1241.2|1240.8|1240.6|15609
1703682600000|2023-12-27 13:10:00|1240.8|1240.4|1240|1239.6|1241|1240.6|1239.8|1239.6|12107
1703682900000|2023-12-27 13:15:00|1239.8|1239.4|1240.2|1239.8|1240.4|1240.2|1239.8|1239.4|5562
1703683200000|2023-12-27 13:20:00|1240.6|1240|1241.2|1240.8|1241.6|1241.2|1240.6|1240|9351
1703683500000|2023-12-27 13:25:00|1241|1241|1241|1240.8|1241.6|1241.2|1241|1240.8|9512
1703683800000|2023-12-27 13:30:00|1240.6|1240.2|1240.8|1240.6|1240.8|1240.6|1240.4|1240.2|4345
1703684100000|2023-12-27 13:35:00|1241|1240.8|1240.2|1240|1241|1240.8|1240.2|1240|2492
1703684400000|2023-12-27 13:40:00|1240.4|1240.2|1240.8|1240.6|1241.2|1241|1240|1239.8|15934
1703684700000|2023-12-27 13:45:00|1240.6|1240.4|1239|1238.8|1240.8|1240.6|1239|1238.8|9269
1703685000000|2023-12-27 13:50:00|1239.2|1238.6|1239|1238.6|1239.4|1239|1238.6|1238.2|6774
1703685300000|2023-12-27 13:55:00|1238.8|1238.8|1238.4|1238.2|1239.4|1239|1238.4|1238.2|8095
1703685600000|2023-12-27 14:00:00|1238.6|1238.4|1237.8|1237.4|1238.8|1238.4|1237.4|1237|11588
1703685900000|2023-12-27 14:05:00|1238|1237.8|1237.8|1237.4|1238.2|1238|1237.6|1237.4|4062
1703686200000|2023-12-27 14:10:00|1237.6|1237.8|1237.8|1237.4|1238.6|1238.2|1237.6|1237.4|16976
1703686500000|2023-12-27 14:15:00|1238.2|1237.6|1238|1237.6|1238.6|1238.2|1237.6|1237.2|14213
1703686800000|2023-12-27 14:20:00|1238.2|1237.8|1237.6|1237.4|1238.6|1238.4|1237.6|1237.4|9057
1703687100000|2023-12-27 14:25:00|1238|1237.8|1237.6|1237.2|1238|1237.8|1237.4|1237.2|5792
1703687400000|2023-12-27 14:30:00|1237.4|1237|1237.8|1237.4|1238.8|1238.4|1236.4|1236.2|22750
1703687700000|2023-12-27 14:35:00|1237|1236.8|1237.6|1237.2|1237.8|1237.4|1236.8|1236.4|22150
1703688000000|2023-12-27 14:40:00|1237.8|1237.4|1239|1238.6|1239|1238.8|1237.4|1237|8087
1703688300000|2023-12-27 14:45:00|1238.8|1238.8|1238.2|1237.8|1238.8|1238.8|1238|1237.6|8034
1703688600000|2023-12-27 14:50:00|1238.4|1238|1238|1237.6|1238.6|1238.4|1237.6|1237.2|33919
1703688900000|2023-12-27 14:55:00|1237.8|1237.8|1237.4|1237.2|1238.2|1238|1236.8|1236.6|11150
1703689200000|2023-12-27 15:00:00|1237.6|1237.4|1238.6|1238.4|1238.6|1238.4|1237|1236.8|15713
1703689500000|2023-12-27 15:05:00|1238.8|1238.6|1239.2|1239|1239.4|1239|1238.6|1238.4|20886
1703689800000|2023-12-27 15:10:00|1239.4|1239.2|1241.2|1240.8|1241.2|1240.8|1239.4|1239.2|9835
1703690100000|2023-12-27 15:15:00|1241.4|1241|1240.4|1240.2|1241.4|1241|1240|1239.8|14283
1703690400000|2023-12-27 15:20:00|1240.6|1240.4|1241.2|1240.8|1241.8|1241.6|1240.2|1240|8034
1703690700000|2023-12-27 15:25:00|1241.4|1241|1241|1240.6|1242|1241.6|1240.8|1240.6|11692
1703691000000|2023-12-27 15:30:00|1240.8|1240.8|1240.4|1240.2|1241.2|1241|1240.4|1240|15844
1703691300000|2023-12-27 15:35:00|1240.2|1240|1240.4|1240|1240.6|1240.4|1239.8|1239.4|17803
1703691600000|2023-12-27 15:40:00|1240.2|1239.8|1239|1238.6|1240.6|1240.2|1238.8|1238.4|7084
1703691900000|2023-12-27 15:45:00|1239.2|1238.8|1239|1238.8|1239.6|1239.2|1239|1238.8|4409
1703692200000|2023-12-27 15:50:00|1238.8|1238.6|1239.6|1239.4|1239.8|1239.6|1238.8|1238.6|7305
1703692500000|2023-12-27 15:55:00|1239.4|1239.2|1240|1239.8|1240|1239.8|1239.4|1239.2|2528
1703692800000|2023-12-27 16:00:00|1239.8|1239.6|1239.8|1239.4|1240.6|1240.2|1239.4|1239.2|15196
1703693100000|2023-12-27 16:05:00|1239.6|1239.6|1240|1239.8|1240.2|1240|1239.6|1239.4|6226
1703693400000|2023-12-27 16:10:00|1239.8|1239.6|1239.8|1239.4|1239.8|1239.6|1239.2|1238.8|9232
1703693700000|2023-12-27 16:15:00|1240|1239.6|1241|1240.8|1241.2|1241|1239.8|1239.4|35870
1703694000000|2023-12-27 16:20:00|1241.2|1241|1241.6|1241.2|1242|1241.6|1241|1240.8|53621
1703694300000|2023-12-27 16:25:00|1241.4|1241.4|1241.6|1241.2|1241.8|1241.6|1241.4|1241.2|29397
1703750400000|2023-12-28 08:00:00|1241.6|1240.8|1246|1245.4|1247.6|1247|1241.4|1240.8|60936
1703750700000|2023-12-28 08:05:00|1245.8|1245.2|1246|1245.4|1247|1246.4|1245|1244.8|27952
1703751000000|2023-12-28 08:10:00|1245.8|1245.6|1244.8|1244.4|1246.4|1246|1244.6|1244.4|12952
1703751300000|2023-12-28 08:15:00|1244.2|1244|1244.6|1244.2|1245.6|1245.2|1243.8|1243.4|20816
1703751600000|2023-12-28 08:20:00|1244.4|1244.4|1244.2|1243.6|1245|1244.6|1243.6|1243.4|14886
1703751900000|2023-12-28 08:25:00|1244|1243.4|1243.2|1242.8|1244|1243.4|1243|1242.8|10694
1703752200000|2023-12-28 08:30:00|1243|1242.6|1243.6|1243.2|1243.8|1243.2|1242.2|1242|10015
1703752500000|2023-12-28 08:35:00|1243.4|1243.4|1243.4|1243.2|1244|1243.6|1243.4|1243.2|13764
1703752800000|2023-12-28 08:40:00|1243.2|1243|1242|1241.6|1243.4|1243|1242|1241.6|11213
1703753100000|2023-12-28 08:45:00|1241.8|1241.4|1241.8|1241.4|1242|1241.6|1241|1240.8|5098
1703753400000|2023-12-28 08:50:00|1242.2|1241.8|1242|1241.6|1243|1242.6|1242|1241.6|13591
1703753700000|2023-12-28 08:55:00|1241.8|1241.4|1240.6|1240.2|1241.8|1241.4|1240.4|1240|15054
1703754000000|2023-12-28 09:00:00|1240.4|1240|1240|1239.6|1240.4|1240|1239|1238.6|12077
1703754300000|2023-12-28 09:05:00|1239.8|1239|1239.6|1239.2|1240|1239.8|1239.2|1239|2947
1703754600000|2023-12-28 09:10:00|1239.8|1239.6|1238.8|1238.4|1240|1239.6|1238.6|1238.2|1902
1703754900000|2023-12-28 09:15:00|1239.4|1238.6|1239.2|1238.8|1239.4|1239.2|1238.8|1238.4|1786
1703755200000|2023-12-28 09:20:00|1239.4|1239.2|1239|1238.6|1239.4|1239.2|1238.8|1238.6|9607
1703755500000|2023-12-28 09:25:00|1239.2|1239|1239|1238.8|1239.2|1239|1238.2|1237.8|10674
1703755800000|2023-12-28 09:30:00|1238.8|1238.6|1239.2|1239|1239.4|1239|1238.6|1238.4|10066
1703756100000|2023-12-28 09:35:00|1239.4|1238.8|1238.6|1238.2|1239.4|1239|1238.4|1238.2|7300
1703756400000|2023-12-28 09:40:00|1238.4|1238|1238|1237.6|1238.4|1238|1237.2|1237|13821
1703756700000|2023-12-28 09:45:00|1237.8|1237.4|1237|1236.8|1238|1237.6|1237|1236.8|3510
1703757000000|2023-12-28 09:50:00|1236.8|1236.6|1235.6|1235.4|1237|1236.6|1235.6|1235.4|4869
1703757300000|2023-12-28 09:55:00|1235.8|1235.6|1235.6|1235.2|1236.6|1236.2|1235.6|1235.2|14951
1703757600000|2023-12-28 10:00:00|1235.8|1235.6|1237|1236.8|1237|1236.8|1235.8|1235.4|14164
1703757900000|2023-12-28 10:05:00|1236.8|1236.6|1237.6|1237.2|1237.8|1237.6|1236.6|1236.4|7673
1703758200000|2023-12-28 10:10:00|1237.4|1237.4|1238|1237.6|1238|1237.6|1237.2|1236.8|16212
1703758500000|2023-12-28 10:15:00|1237.8|1237.8|1238.2|1237.8|1238.2|1238|1237.6|1237.2|6527
1703758800000|2023-12-28 10:20:00|1238|1238|1237.8|1237.4|1238|1238|1237.2|1237|8432
1703759100000|2023-12-28 10:25:00|1238|1237.6|1237.8|1237.6|1238.4|1238.2|1237.6|1237.4|11375
1703759400000|2023-12-28 10:30:00|1238|1237.8|1238|1237.8|1238.6|1238.2|1237.6|1237.4|13657
1703759700000|2023-12-28 10:35:00|1238.2|1238|1237.4|1237|1238.2|1238|1237.2|1237|11830
1703760000000|2023-12-28 10:40:00|1237.2|1237.2|1238|1237.8|1238.4|1238|1237.2|1237|13403
1703760300000|2023-12-28 10:45:00|1238.4|1238|1238.6|1238.4|1239.2|1239|1238.2|1237.8|6658
1703760600000|2023-12-28 10:50:00|1238.8|1238.2|1237.6|1237.4|1238.8|1238.4|1237.6|1237.4|11343
1703760900000|2023-12-28 10:55:00|1237.8|1237.8|1239|1238.6|1239|1238.6|1237.6|1237.6|23993
1703761200000|2023-12-28 11:00:00|1239.2|1238.8|1237.8|1237.4|1239.2|1238.8|1237.6|1237.4|6768
1703761500000|2023-12-28 11:05:00|1237.6|1237.6|1236.8|1236.6|1237.8|1237.6|1236.8|1236.6|2111
1703761800000|2023-12-28 11:10:00|1236.6|1236.4|1235.4|1235.2|1236.6|1236.4|1235.2|1235|24923
1703762100000|2023-12-28 11:15:00|1235.6|1235|1235|1234.8|1235.6|1235.2|1234.6|1234.4|21036
1703762400000|2023-12-28 11:20:00|1235.2|1235|1234.4|1234.2|1235.2|1235|1234.4|1234|6410
1703762700000|2023-12-28 11:25:00|1234.6|1234.4|1234|1233.6|1234.8|1234.4|1234|1233.6|7117
1703763000000|2023-12-28 11:30:00|1233.8|1233.8|1233.4|1233|1234|1233.8|1233.4|1233|12410
1703763300000|2023-12-28 11:35:00|1233.2|1232.8|1234|1233.6|1234|1233.8|1233|1232.8|18669
1703763600000|2023-12-28 11:40:00|1233.8|1233.8|1233.4|1233|1234.6|1234.2|1233.2|1232.8|13832
1703763900000|2023-12-28 11:45:00|1233.6|1233.2|1234.4|1234|1234.4|1234.2|1233.4|1233|17627
1703764200000|2023-12-28 11:50:00|1234.2|1233.8|1235|1234.8|1235.6|1235.2|1233.8|1233.6|20740
1703764500000|2023-12-28 11:55:00|1235.2|1234.6|1235.2|1235|1235.6|1235.4|1235|1234.6|8817
1703764800000|2023-12-28 12:00:00|1235.4|1234.8|1235.4|1235.2|1236|1235.6|1235.2|1234.8|17159
1703765100000|2023-12-28 12:05:00|1235.2|1235|1234.8|1234.6|1235.8|1235.4|1234.8|1234.4|13002
1703765400000|2023-12-28 12:10:00|1234.6|1234.4|1234.2|1233.8|1234.8|1234.4|1234|1233.6|4443
1703765700000|2023-12-28 12:15:00|1234.4|1234|1235|1234.8|1235|1234.8|1234|1233.8|8406
1703766000000|2023-12-28 12:20:00|1235.2|1235|1234.8|1234.6|1235.6|1235.2|1234.8|1234.4|3425
1703766300000|2023-12-28 12:25:00|1235|1234.4|1235.2|1234.8|1235.2|1234.8|1234.6|1234.2|4408
1703766600000|2023-12-28 12:30:00|1235|1234.4|1235.2|1234.8|1235.2|1235|1234.6|1234.2|378
1703766900000|2023-12-28 12:35:00|1235|1234.6|1234.2|1234|1235|1234.8|1233.8|1233.6|1280
1703767200000|2023-12-28 12:40:00|1234|1233.8|1233.4|1233|1234.4|1234.2|1233.2|1233|4598
1703767500000|2023-12-28 12:45:00|1233.2|1233.2|1232.6|1232.4|1233.4|1233.2|1232.6|1232.2|10578
1703767800000|2023-12-28 12:50:00|1232.8|1232.6|1234|1233.8|1234.6|1234.4|1232.8|1232.6|21362
1703768100000|2023-12-28 12:55:00|1234.2|1233.6|1234.6|1234.2|1234.6|1234.2|1234|1233.6|12073
1703768400000|2023-12-28 13:00:00|1234.8|1234.4|1234.4|1234.2|1235.2|1234.8|1234.2|1233.8|13133
1703768700000|2023-12-28 13:05:00|1234.6|1234.4|1233.8|1233.4|1234.6|1234.4|1233.4|1233.2|11964
1703769000000|2023-12-28 13:10:00|1233.6|1233.2|1234.2|1233.8|1234.2|1233.8|1232.8|1232.6|6692
1703769300000|2023-12-28 13:15:00|1234|1233.6|1233.6|1233.4|1234.2|1233.8|1233.6|1233.4|1951
1703769600000|2023-12-28 13:20:00|1233.8|1233.2|1233.8|1233.4|1233.8|1233.6|1233.2|1232.8|11052
1703769900000|2023-12-28 13:25:00|1233.6|1233.6|1234.2|1233.8|1234.2|1233.8|1233.4|1233.2|1982
1703770200000|2023-12-28 13:30:00|1234.4|1234|1233.2|1233|1234.6|1234.2|1233|1232.6|13186
1703770500000|2023-12-28 13:35:00|1233|1232.8|1232.4|1232.2|1233.4|1233.2|1232.4|1232.2|10895
1703770800000|2023-12-28 13:40:00|1232.2|1232|1232.8|1232.4|1233.4|1233|1232.2|1232|12863
1703771100000|2023-12-28 13:45:00|1232.6|1232.2|1232.4|1232|1232.6|1232.2|1231.6|1231.4|9672
1703771400000|2023-12-28 13:50:00|1232|1231.8|1232.2|1231.8|1232.4|1232|1231.4|1231|17734
1703771700000|2023-12-28 13:55:00|1232.4|1232|1232|1231.8|1232.6|1232.2|1232|1231.8|13816
1703772000000|2023-12-28 14:00:00|1232.2|1232|1232.4|1232.2|1232.8|1232.4|1232.2|1231.8|11226
1703772300000|2023-12-28 14:05:00|1232.2|1232|1232.8|1232.4|1233.2|1232.8|1231.8|1231.6|17769
1703772600000|2023-12-28 14:10:00|1233|1232.6|1232.2|1232|1233|1232.6|1232|1231.8|7732
1703772900000|2023-12-28 14:15:00|1232.6|1232.2|1232.4|1232|1232.6|1232.4|1232.2|1231.8|6019
1703773200000|2023-12-28 14:20:00|1232.2|1232.2|1232.6|1232.4|1233.4|1233|1232.2|1232|12832
1703773500000|2023-12-28 14:25:00|1232.8|1232.6|1233.8|1233.6|1233.8|1233.6|1232.6|1232.4|11817
1703773800000|2023-12-28 14:30:00|1234|1233.8|1235.2|1234.8|1236|1235.8|1233.8|1233.4|57070
1703774100000|2023-12-28 14:35:00|1235|1234.6|1234.2|1234|1235.2|1234.8|1234|1233.6|10076
1703774400000|2023-12-28 14:40:00|1234.4|1234.2|1233.6|1233.2|1235.2|1234.8|1232.8|1232.4|11329
1703774700000|2023-12-28 14:45:00|1233.4|1233|1233.6|1233.2|1234.2|1233.8|1233.2|1233|15756
1703775000000|2023-12-28 14:50:00|1233.4|1233|1233.2|1233|1234.4|1234|1233.2|1232.8|9551
1703775300000|2023-12-28 14:55:00|1233.4|1233.2|1233.6|1233.2|1233.8|1233.6|1233.2|1233|9138
1703775600000|2023-12-28 15:00:00|1233.4|1233|1233.6|1233.2|1233.8|1233.6|1233|1232.8|14075
1703775900000|2023-12-28 15:05:00|1233.4|1233.4|1233.8|1233.6|1234.4|1234.2|1233.2|1233|43418
1703776200000|2023-12-28 15:10:00|1234|1233.8|1234.8|1234.4|1235.2|1234.8|1233.8|1233.6|24603
1703776500000|2023-12-28 15:15:00|1235|1234.6|1235.8|1235.4|1236|1235.6|1234.8|1234.4|34125
1703776800000|2023-12-28 15:20:00|1236|1235.6|1234.2|1233.8|1236.2|1236|1234.2|1233.8|12369
1703777100000|2023-12-28 15:25:00|1234|1233.6|1233.4|1233|1234.6|1234.2|1233.4|1233|7278
1703777400000|2023-12-28 15:30:00|1233.6|1233.2|1233.6|1233.2|1234|1233.6|1233.4|1233|7874
1703777700000|2023-12-28 15:35:00|1233.4|1233|1233.2|1232.8|1233.6|1233.4|1233|1232.8|12678
1703778000000|2023-12-28 15:40:00|1233|1232.6|1233.2|1232.8|1233.4|1233|1232.6|1232.4|7957
1703778300000|2023-12-28 15:45:00|1233|1232.6|1233.4|1233.2|1233.6|1233.4|1232.8|1232.6|11667
1703778600000|2023-12-28 15:50:00|1233.2|1233|1233|1232.6|1233.6|1233.2|1232.8|1232.6|18212
1703778900000|2023-12-28 15:55:00|1233.2|1232.8|1231.8|1231.6|1233.2|1233|1231.4|1231.2|25195
1703779200000|2023-12-28 16:00:00|1231.6|1231.4|1231.2|1231|1232.4|1232.2|1231.2|1231|32725
1703779500000|2023-12-28 16:05:00|1231|1230.8|1231.8|1231.4|1232.2|1232|1231|1230.8|20449
1703779800000|2023-12-28 16:10:00|1231.6|1231.2|1229.6|1229.2|1231.8|1231.6|1228.8|1228.6|80490
1703780100000|2023-12-28 16:15:00|1229.4|1229.4|1229.4|1229.2|1230|1229.6|1228.6|1228.4|65264
1703780400000|2023-12-28 16:20:00|1229.2|1229|1231|1230.6|1231|1230.8|1229.2|1229|64684
1703780700000|2023-12-28 16:25:00|1230.8|1230.4|1230.4|1230.2|1231|1230.6|1230.4|1230|26898
1703836800000|2023-12-29 08:00:00|1229.2|1228.2|1234.6|1234.2|1237|1236.6|1229.2|1228.2|52882
1703837100000|2023-12-29 08:05:00|1234.4|1233.8|1232|1231.4|1234.8|1234|1231.4|1230.8|25907
1703837400000|2023-12-29 08:10:00|1231.8|1231.2|1234.6|1234.2|1235.2|1234.6|1231.6|1231|31109
1703837700000|2023-12-29 08:15:00|1234.8|1234.4|1233.8|1233.4|1235.6|1235|1233.6|1233.2|4398
1703838000000|2023-12-29 08:20:00|1233.6|1233.2|1232.2|1231.6|1234.2|1233.8|1232|1231.4|24583
1703838300000|2023-12-29 08:25:00|1232|1231.8|1232.8|1232.2|1233.4|1233|1231.8|1231.8|2569
1703838600000|2023-12-29 08:30:00|1233|1232.4|1234|1233.6|1234|1233.8|1232|1231.6|40156
1703838900000|2023-12-29 08:35:00|1234.6|1233.8|1234.2|1233.6|1235.4|1235|1233.8|1233.4|19147
1703839200000|2023-12-29 08:40:00|1234|1233.8|1233.8|1233.4|1234|1233.8|1233.4|1233.2|4032
1703839500000|2023-12-29 08:45:00|1233.6|1233.2|1233.4|1233|1234|1233.6|1233.2|1232.8|5392
1703839800000|2023-12-29 08:50:00|1233.6|1233.2|1234.4|1234|1234.4|1234|1233.4|1233.2|6223
1703840100000|2023-12-29 08:55:00|1234.6|1234.2|1234.8|1234.4|1235|1234.8|1233.8|1233.6|9277
1703840400000|2023-12-29 09:00:00|1235|1234.6|1233.8|1233.4|1235|1234.6|1233.4|1233.2|8125
1703840700000|2023-12-29 09:05:00|1234|1233.6|1234.8|1234.4|1235.4|1234.8|1234|1233.6|9596
1703841000000|2023-12-29 09:10:00|1235.4|1234.6|1234.4|1234.2|1235.4|1235|1234.4|1234|4855
1703841300000|2023-12-29 09:15:00|1234.6|1234|1235.6|1235.2|1236.4|1236.2|1234.6|1234|24708
1703841600000|2023-12-29 09:20:00|1235.8|1235.4|1234.8|1234.6|1236.4|1236|1234.8|1234.6|13100
1703841900000|2023-12-29 09:25:00|1234.6|1234.4|1234.8|1234.6|1235.2|1235|1234.4|1234.2|6743
1703842200000|2023-12-29 09:30:00|1235.2|1234.4|1236|1235.6|1236|1235.8|1234.8|1234.4|9647
1703842500000|2023-12-29 09:35:00|1235.8|1235.8|1235.2|1234.8|1236|1235.8|1235.2|1234.8|9972
1703842800000|2023-12-29 09:40:00|1235.6|1235|1234.8|1234.4|1235.6|1235.4|1234.4|1234.2|21791
1703843100000|2023-12-29 09:45:00|1235|1234.8|1236|1235.6|1236|1235.8|1235|1234.8|12436
1703843400000|2023-12-29 09:50:00|1236.4|1235.8|1236|1235.6|1236.6|1236.2|1235.8|1235.6|30572
1703843700000|2023-12-29 09:55:00|1235.8|1235.8|1235.6|1235.2|1236.2|1235.8|1234.8|1234.4|25347
1703844000000|2023-12-29 10:00:00|1235.8|1235.4|1236|1235.6|1236|1235.8|1235.4|1235|16336
1703844300000|2023-12-29 10:05:00|1235.8|1235.4|1237|1236.6|1237|1236.6|1235.8|1235.4|11425
1703844600000|2023-12-29 10:10:00|1237.6|1236.8|1238.4|1238|1238.4|1238|1237.6|1236.8|20851
1703844900000|2023-12-29 10:15:00|1238|1237.8|1238.2|1238|1238.4|1238|1237.8|1237.6|13448
1703845200000|2023-12-29 10:20:00|1238.6|1238.2|1238.2|1237.8|1239|1238.6|1238|1237.8|4640
1703845500000|2023-12-29 10:25:00|1238|1237.4|1237.8|1237.6|1238.6|1238.2|1237.8|1237.4|13502
1703845800000|2023-12-29 10:30:00|1238|1237.4|1236.8|1236.6|1238.2|1238|1236.8|1236.4|9613
1703846100000|2023-12-29 10:35:00|1237|1237|1237|1236.6|1237.8|1237.4|1236.8|1236.6|6455
1703846400000|2023-12-29 10:40:00|1236.8|1236.4|1236|1235.8|1236.8|1236.4|1236|1235.8|10102
1703846700000|2023-12-29 10:45:00|1235.8|1235.6|1235.6|1235.2|1235.8|1235.6|1235.6|1235.2|6685
1703847000000|2023-12-29 10:50:00|1236|1235.4|1236.2|1236|1236.6|1236.4|1235.8|1235.4|2209
1703847300000|2023-12-29 10:55:00|1236.4|1235.6|1235.6|1235.2|1236.4|1235.6|1235.4|1235.2|2865
1703847600000|2023-12-29 11:00:00|1235.8|1235.4|1235.8|1235.4|1236.2|1235.8|1235.4|1235|11303
1703847900000|2023-12-29 11:05:00|1235.6|1235.2|1234.8|1234.4|1236.6|1236.4|1234.6|1234.2|13050
1703848200000|2023-12-29 11:10:00|1234.6|1234.2|1234.8|1234.4|1235.2|1234.8|1234.6|1234.2|11650
1703848500000|2023-12-29 11:15:00|1234.6|1234.2|1234.4|1234.2|1234.6|1234.2|1234|1233.8|10799
1703848800000|2023-12-29 11:20:00|1234.2|1234|1235.4|1235|1235.4|1235|1234.2|1234|11425
1703849100000|2023-12-29 11:25:00|1235.2|1234.8|1235|1234.6|1235.2|1235|1234.8|1234.4|12237
1703849400000|2023-12-29 11:30:00|1234.8|1234.4|1234.4|1234|1234.8|1234.4|1234.2|1234|3143
1703849700000|2023-12-29 11:35:00|1234.6|1234.2|1234.6|1234.4|1234.6|1234.4|1234.2|1234|6850
1703850000000|2023-12-29 11:40:00|1234.8|1234.2|1235|1234.8|1235.6|1235.2|1234.6|1234.2|11516
1703850300000|2023-12-29 11:45:00|1235.2|1235|1235|1234.8|1235.4|1235|1234.8|1234.6|4671
1703850600000|2023-12-29 11:50:00|1235.2|1234.6|1235.2|1235|1235.6|1235.2|1235|1234.6|1890
1703850900000|2023-12-29 11:55:00|1234.8|1234.6|1234.4|1234|1235|1234.8|1234.2|1234|5506
1703851200000|2023-12-29 12:00:00|1234.2|1233.8|1234.8|1234.4|1235|1234.6|1234|1233.8|12095
1703851500000|2023-12-29 12:05:00|1234.6|1234.6|1234.6|1234.2|1235.2|1234.8|1234.4|1234.2|7491
1703851800000|2023-12-29 12:10:00|1234.4|1234.4|1235.4|1235|1235.4|1235|1234.2|1233.8|9107
1703852100000|2023-12-29 12:15:00|1235.2|1234.8|1235.2|1235|1236|1235.8|1235|1234.8|16308
1703852400000|2023-12-29 12:20:00|1235.4|1235.2|1235.4|1235|1236|1235.6|1235.2|1235|21218
1703852700000|2023-12-29 12:25:00|1235|1234.8|1234.2|1233.8|1235.2|1234.8|1234|1233.8|6800
1703853000000|2023-12-29 12:30:00|1234|1234|1234|1233.6|1234.6|1234.4|1233.8|1233.6|5823
1703853300000|2023-12-29 12:35:00|1234.2|1233.8|1233|1232.8|1234.6|1234.2|1233|1232.8|7302
1703853600000|2023-12-29 12:40:00|1233.4|1232.6|1233.6|1233.2|1234|1233.4|1232.8|1232.4|27370
1703853900000|2023-12-29 12:45:00|1233.4|1233|1233.4|1232.8|1233.6|1233.2|1233|1232.4|10302
1703854200000|2023-12-29 12:50:00|1233|1232.4|1232.8|1232.2|1233.6|1233|1232.8|1232.2|11127
1703854500000|2023-12-29 12:55:00|1233|1232.4|1233.4|1233|1233.6|1233.2|1232.4|1232|19358
1704182400000|2024-01-02 08:00:00|1237.2|1235.6|1241.4|1241|1242|1241.6|1236.4|1235.2|47782
1704182700000|2024-01-02 08:05:00|1241.2|1240.8|1240.2|1239.6|1241.8|1241.2|1237.6|1237.2|54738
1704183000000|2024-01-02 08:10:00|1240|1239.8|1242|1241.6|1242.2|1241.6|1239.6|1239.2|26380
1704183300000|2024-01-02 08:15:00|1241.8|1241.4|1242|1241.4|1243|1242.6|1240.4|1240|23827
1704183600000|2024-01-02 08:20:00|1241.8|1241.2|1243.8|1243.6|1244|1243.8|1240.6|1240.2|22697
1704183900000|2024-01-02 08:25:00|1244|1243.8|1245.2|1244.8|1245.2|1244.8|1243.4|1243|40260
1704184200000|2024-01-02 08:30:00|1245|1245|1246.2|1245.8|1248|1247.6|1245|1245|50011
1704184500000|2024-01-02 08:35:00|1246.4|1246|1248.6|1248|1248.6|1248|1246.2|1245.8|38537
1704184800000|2024-01-02 08:40:00|1248.8|1248.4|1248.4|1248|1248.8|1248.4|1247.4|1247|36052
1704185100000|2024-01-02 08:45:00|1248.2|1247.8|1249.2|1248.8|1249.4|1249|1246|1245.6|50228
1704185400000|2024-01-02 08:50:00|1249|1248.6|1249|1248.8|1250|1249.6|1248.4|1248|54409
1704185700000|2024-01-02 08:55:00|1249.2|1249|1249.2|1248.8|1252.2|1251.8|1249|1248.6|64661
1704186000000|2024-01-02 09:00:00|1249|1248.6|1247.4|1247|1251|1250.6|1247.4|1247|45207
1704186300000|2024-01-02 09:05:00|1247.2|1246.4|1243.6|1243.2|1247.2|1246.8|1242.6|1242.2|45117
1704186600000|2024-01-02 09:10:00|1243.8|1243.4|1246|1245.6|1246|1245.6|1240.2|1239.8|66701
1704186900000|2024-01-02 09:15:00|1245.6|1245.2|1249|1248.4|1249.2|1249|1245.6|1245.2|33148
1704187200000|2024-01-02 09:20:00|1248.8|1248.6|1245.4|1245|1248.8|1248.6|1245|1244.4|22287
1704187500000|2024-01-02 09:25:00|1245.2|1244.6|1247.2|1247|1247.6|1247.2|1244.8|1244.6|29129
1704187800000|2024-01-02 09:30:00|1247.4|1246.6|1246.2|1245.8|1247.4|1247|1245.8|1245.4|17414
1704188100000|2024-01-02 09:35:00|1246|1245.6|1244.8|1244.4|1246|1245.6|1244.4|1244|14374
1704188400000|2024-01-02 09:40:00|1245|1244.6|1245.4|1245|1246|1245.8|1244.8|1244.4|27417
1704188700000|2024-01-02 09:45:00|1245.6|1245.2|1246.8|1246.4|1247.4|1247.2|1245.2|1245|42645
1704189000000|2024-01-02 09:50:00|1247|1246.6|1246.2|1245.8|1247.2|1246.8|1246|1245.8|30153
1704189300000|2024-01-02 09:55:00|1246.4|1246|1247.2|1247|1247.4|1247|1246.2|1245.8|22759
1704189600000|2024-01-02 10:00:00|1247.4|1246.8|1248|1247.6|1248.6|1248.2|1246.8|1246.6|25364
1704189900000|2024-01-02 10:05:00|1248.2|1247.8|1248.8|1248.6|1249|1248.6|1247.8|1247.4|26492
1704190200000|2024-01-02 10:10:00|1249|1248.4|1248.8|1248.4|1249.6|1249.4|1248.6|1248.2|38142
1704190500000|2024-01-02 10:15:00|1249|1248.6|1249.8|1249.4|1249.8|1249.6|1249|1248.6|15022
1704190800000|2024-01-02 10:20:00|1249.4|1249.6|1248.8|1248.6|1249.8|1249.6|1248.8|1248.6|32309
1704191100000|2024-01-02 10:25:00|1249|1248.4|1247.8|1247.4|1249.2|1248.8|1247.4|1247.2|26116
1704191400000|2024-01-02 10:30:00|1248|1247.6|1249|1248.6|1249|1248.8|1247.8|1247.6|4843
1704191700000|2024-01-02 10:35:00|1248.8|1248.4|1249.2|1249|1249.4|1249.2|1248.2|1248|15972
1704192000000|2024-01-02 10:40:00|1249.4|1249.2|1248.8|1248.4|1249.4|1249.2|1248.4|1248|18557
1704192300000|2024-01-02 10:45:00|1248.6|1248.2|1249|1248.8|1249.4|1249.2|1248.2|1247.8|29580
1704192600000|2024-01-02 10:50:00|1248.8|1248.6|1248.6|1248.4|1249.6|1249.2|1248.4|1248|21770
1704192900000|2024-01-02 10:55:00|1248.8|1248.6|1248.2|1248|1249|1248.6|1248|1247.6|8558
1704193200000|2024-01-02 11:00:00|1248|1247.8|1247.6|1247.2|1248.6|1248.2|1247|1246.6|16349
1704193500000|2024-01-02 11:05:00|1247.8|1247.4|1247.8|1247.4|1248.2|1247.8|1247|1246.8|14331
1704193800000|2024-01-02 11:10:00|1247.6|1247.2|1247.6|1247.2|1248|1247.6|1247.4|1247.2|8959
1704194100000|2024-01-02 11:15:00|1247.4|1247.4|1246.6|1246.4|1247.4|1247.4|1246.4|1246.2|17246
1704194400000|2024-01-02 11:20:00|1246.4|1246.2|1245.8|1245.6|1246.6|1246.4|1245.2|1245|25072
1704194700000|2024-01-02 11:25:00|1245.6|1245.4|1245.8|1245.4|1246.4|1246.2|1245.6|1245.4|21801
1704195000000|2024-01-02 11:30:00|1245.6|1245.2|1243.4|1243|1245.6|1245.2|1243.2|1243|38361
1704195300000|2024-01-02 11:35:00|1243.2|1242.6|1242|1241.6|1243.2|1242.8|1241|1240.8|26175
1704195600000|2024-01-02 11:40:00|1241.8|1241.8|1241|1240.8|1242|1241.8|1240.4|1240.2|24026
1704195900000|2024-01-02 11:45:00|1240.8|1240.6|1242.4|1242|1242.8|1242.4|1240.8|1240.4|15031
1704196200000|2024-01-02 11:50:00|1242.6|1242.2|1241.8|1241.4|1242.6|1242.4|1241.6|1241.2|20413
1704196500000|2024-01-02 11:55:00|1242|1241.6|1243.4|1243|1244|1243.6|1242|1241.4|7494
1704196800000|2024-01-02 12:00:00|1243.6|1243.2|1243.8|1243.4|1244|1243.6|1243.4|1243.2|14893
1704197100000|2024-01-02 12:05:00|1244|1243.6|1243.8|1243.6|1244.4|1244|1243.6|1243.2|10042
1704197400000|2024-01-02 12:10:00|1244|1243.4|1243|1242.6|1244|1243.8|1242.4|1242|16423
1704197700000|2024-01-02 12:15:00|1243.2|1242.8|1241.6|1241.4|1243.4|1243.2|1241.4|1241.2|23636
1704198000000|2024-01-02 12:20:00|1241.8|1241.6|1241.2|1240.8|1241.8|1241.6|1240.8|1240.6|11532
1704198300000|2024-01-02 12:25:00|1241.6|1241|1240.8|1240.4|1241.6|1241.2|1239.8|1239.4|18184
1704198600000|2024-01-02 12:30:00|1241|1240.6|1239.6|1239.2|1241.2|1240.8|1239.4|1239.2|26646
1704198900000|2024-01-02 12:35:00|1239.4|1238.8|1236.8|1236.6|1239.6|1239.2|1236.8|1236.6|25282
1704199200000|2024-01-02 12:40:00|1237|1236.8|1237.8|1237.6|1238.6|1238.2|1236.8|1236.6|45697
1704199500000|2024-01-02 12:45:00|1238|1237.8|1235.8|1235.4|1238.4|1238.2|1235.2|1235|39319
1704199800000|2024-01-02 12:50:00|1235.6|1235.6|1235|1234.8|1235.8|1235.6|1234.6|1234.2|9530
1704200100000|2024-01-02 12:55:00|1234.8|1234.6|1235.4|1235.2|1235.8|1235.4|1233.8|1233.6|24252
1704200400000|2024-01-02 13:00:00|1235.2|1235|1236.2|1235.8|1236.2|1235.8|1234.8|1234.4|35718
1704200700000|2024-01-02 13:05:00|1236|1235.6|1235.4|1235.2|1236.2|1235.8|1235.2|1235|12516
1704201000000|2024-01-02 13:10:00|1235.6|1235.4|1234.2|1234|1235.6|1235.4|1233.8|1233.6|23010
1704201300000|2024-01-02 13:15:00|1234.4|1234.4|1236|1235.8|1236.2|1235.8|1234.4|1234.4|5652
1704201600000|2024-01-02 13:20:00|1236.2|1236|1237|1236.6|1237|1236.8|1235.8|1235.4|8387
1704201900000|2024-01-02 13:25:00|1237.2|1236.8|1236.6|1236.4|1238.4|1238|1236.2|1235.8|32407
1704202200000|2024-01-02 13:30:00|1236.4|1236.2|1239.4|1239|1240.2|1239.8|1236|1235.8|22918
1704202500000|2024-01-02 13:35:00|1239.2|1239.2|1238.2|1238|1239.6|1239.2|1237.4|1237|14668
1704202800000|2024-01-02 13:40:00|1238.4|1238.4|1240.2|1239.8|1240.4|1240.2|1238.4|1238.2|10432
1704203100000|2024-01-02 13:45:00|1240.4|1240|1239.6|1239.2|1240.4|1240|1239|1238.6|11714
1704203400000|2024-01-02 13:50:00|1239.4|1239|1239.2|1239|1239.8|1239.4|1238.8|1238.6|8840
1704203700000|2024-01-02 13:55:00|1239.4|1239.2|1239.2|1239|1240|1239.6|1239|1238.6|5957
1704204000000|2024-01-02 14:00:00|1239.4|1239.2|1240.2|1239.8|1240.8|1240.6|1239.2|1238.8|10708
1704204300000|2024-01-02 14:05:00|1240|1240|1240.4|1240.2|1240.8|1240.6|1240|1239.6|6336
1704204600000|2024-01-02 14:10:00|1240.6|1240|1240.6|1240.2|1241|1240.6|1239.8|1239.6|11863
1704204900000|2024-01-02 14:15:00|1240.4|1240.4|1242.6|1242.2|1243|1242.6|1240.4|1240.2|4904
1704205200000|2024-01-02 14:20:00|1242.8|1242.4|1242.8|1242.6|1243.4|1243|1242.4|1242|20568
1704205500000|2024-01-02 14:25:00|1243|1242.2|1242.8|1242.6|1243|1242.8|1242.4|1242.2|11686
1704205800000|2024-01-02 14:30:00|1243.4|1243|1239.2|1238.8|1243.4|1243|1238.2|1237.8|33308
1704206100000|2024-01-02 14:35:00|1239.4|1239|1239.8|1239.4|1240.4|1240|1238.8|1238.6|52315
1704206400000|2024-01-02 14:40:00|1240.6|1239.6|1239.8|1239.4|1241.2|1240.8|1239.2|1238.8|21860
1704206700000|2024-01-02 14:45:00|1239.6|1239.2|1239|1238.6|1241|1240.6|1238|1237.6|38075
1704207000000|2024-01-02 14:50:00|1239.2|1238.8|1238.6|1238.2|1241|1240.6|1238.6|1238.2|11251
1704207300000|2024-01-02 14:55:00|1238.4|1238.4|1241|1240.6|1241.2|1240.8|1238.4|1238.2|16931
1704207600000|2024-01-02 15:00:00|1240.8|1240.4|1241.2|1240.8|1241.4|1241.2|1240.2|1239.8|11385
1704207900000|2024-01-02 15:05:00|1241|1240.6|1243.2|1242.8|1243.2|1242.8|1240.8|1240.6|33758
1704208200000|2024-01-02 15:10:00|1243|1243|1241.6|1241.2|1243.4|1243.2|1241.2|1240.8|43985
1704208500000|2024-01-02 15:15:00|1241.4|1241|1241.8|1241.4|1242.2|1241.8|1241|1240.8|15035
1704208800000|2024-01-02 15:20:00|1242|1241.6|1242.4|1242|1243.2|1243|1242|1241.4|35075
1704209100000|2024-01-02 15:25:00|1242|1241.8|1241.8|1241.6|1242.8|1242.4|1240.6|1240.4|27471
1704209400000|2024-01-02 15:30:00|1241.6|1241.2|1242.2|1242|1242.2|1242|1240.4|1240.2|28231
1704209700000|2024-01-02 15:35:00|1242|1241.8|1243.6|1243.2|1243.6|1243.2|1241.6|1241.4|25701
1704210000000|2024-01-02 15:40:00|1243.8|1243.4|1247|1246.8|1248.2|1248|1243.4|1243.2|42453
1704210300000|2024-01-02 15:45:00|1246.8|1246.6|1245|1244.8|1247.2|1246.8|1244.8|1244.6|29747
1704210600000|2024-01-02 15:50:00|1245.2|1244.6|1245.4|1245.2|1246.6|1246.2|1245|1244.6|28176
1704210900000|2024-01-02 15:55:00|1245.6|1245.4|1245.8|1245.4|1246|1245.8|1245|1244.6|40418
1704211200000|2024-01-02 16:00:00|1245.6|1245.2|1246|1245.6|1246|1245.6|1245.2|1245|20683
1704211500000|2024-01-02 16:05:00|1245.8|1245.4|1246.2|1245.8|1246.2|1246|1245|1244.8|48692
1704211800000|2024-01-02 16:10:00|1246.4|1246|1245.8|1245.6|1247|1246.8|1245|1244.8|37056
1704212100000|2024-01-02 16:15:00|1246|1245.4|1246.8|1246.6|1246.8|1246.6|1245.6|1245.4|53373
1704212400000|2024-01-02 16:20:00|1246.6|1246.4|1246.8|1246.4|1247|1246.6|1246|1245.8|37507
1704212700000|2024-01-02 16:25:00|1246.6|1246.6|1247.8|1247.4|1247.8|1247.4|1246.6|1246.4|40988
1704268800000|2024-01-03 08:00:00|1249.2|1248.4|1253.4|1252.8|1255|1254.2|1249.2|1248.4|67869
1704269100000|2024-01-03 08:05:00|1253|1252.6|1251.2|1250.6|1253.8|1253.4|1249.8|1249|34490
1704269400000|2024-01-03 08:10:00|1250.4|1250|1249|1248.4|1252.6|1252.2|1249|1248.4|26458
1704269700000|2024-01-03 08:15:00|1248.4|1248|1247.4|1247|1248.4|1248|1247.2|1246.6|20883
1704270000000|2024-01-03 08:20:00|1248|1247.2|1245.4|1244.8|1248.6|1248.2|1244.4|1243.8|18131
1704270300000|2024-01-03 08:25:00|1245.2|1244.2|1244.2|1243.6|1245.6|1245.2|1243.2|1242.6|35323
1704270600000|2024-01-03 08:30:00|1244.4|1243.8|1246.8|1246.4|1247.6|1247|1243.8|1243.2|25612
1704270900000|2024-01-03 08:35:00|1246.6|1246.2|1247|1246.4|1247.8|1247.2|1245.8|1245.2|34851
1704271200000|2024-01-03 08:40:00|1246.8|1246.6|1248.8|1248.2|1249.4|1249|1246.6|1246.2|29256
1704271500000|2024-01-03 08:45:00|1249|1248.4|1248.8|1248.6|1249.8|1249.6|1247.8|1247.4|47364
1704271800000|2024-01-03 08:50:00|1249|1249|1247.8|1247.4|1249.4|1249|1247.6|1247.2|31923
1704272100000|2024-01-03 08:55:00|1248|1247|1248|1247.6|1248.2|1247.8|1244.6|1244.2|30394
1704272400000|2024-01-03 09:00:00|1248.2|1247.8|1245.6|1245.2|1248.6|1248.4|1245.4|1245|41051
1704272700000|2024-01-03 09:05:00|1245.4|1245|1242.2|1241.8|1245.6|1245.4|1241.6|1241.4|40176
1704273000000|2024-01-03 09:10:00|1242.4|1242|1238.4|1237.8|1242.8|1242.4|1238|1237.6|36463
1704273300000|2024-01-03 09:15:00|1238.2|1237.4|1239.6|1239.2|1239.8|1239.4|1237.2|1236.8|53728
1704273600000|2024-01-03 09:20:00|1239.4|1239|1240|1239.4|1241|1240.6|1239|1238.8|20936
1704273900000|2024-01-03 09:25:00|1239.8|1239.6|1237.8|1237.6|1240|1239.6|1237.6|1237.2|16399
1704274200000|2024-01-03 09:30:00|1237.4|1237.4|1236.2|1236|1238.2|1238|1236.2|1236|37586
1704274500000|2024-01-03 09:35:00|1236.4|1235.6|1235.2|1234.8|1237|1236.6|1235|1234.6|35213
1704274800000|2024-01-03 09:40:00|1235|1234.6|1231.2|1230.8|1235|1234.6|1231|1230.6|79567
1704275100000|2024-01-03 09:45:00|1231.4|1231|1231.8|1231.2|1232.8|1232.4|1231.2|1231|30011
1704275400000|2024-01-03 09:50:00|1231.6|1231|1229|1228.6|1231.6|1231.2|1228.8|1228.4|30594
1704275700000|2024-01-03 09:55:00|1228.8|1229|1228.6|1228.4|1230.2|1229.8|1228.6|1228.2|26790
1704276000000|2024-01-03 10:00:00|1229|1228.6|1228.8|1228.6|1229.8|1229.4|1227.8|1227.6|48038
1704276300000|2024-01-03 10:05:00|1229.2|1228.4|1230.4|1230|1231|1230.8|1229.2|1228.4|13665
1704276600000|2024-01-03 10:10:00|1230.2|1229.8|1230.8|1230.4|1231.8|1231.6|1230.2|1229.8|27800
1704276900000|2024-01-03 10:15:00|1231|1230.6|1231.4|1231|1231.8|1231.6|1230.2|1230|18548
1704277200000|2024-01-03 10:20:00|1231.6|1231.2|1230.8|1230.4|1232.4|1232|1230.6|1230.4|34053
1704277500000|2024-01-03 10:25:00|1230.6|1230|1230.8|1230.4|1231.6|1231.2|1229.8|1229.4|23879
1704277800000|2024-01-03 10:30:00|1230.6|1230.6|1233.8|1233.4|1233.8|1233.4|1230.6|1230.2|35879
1704278100000|2024-01-03 10:35:00|1234|1233.6|1234|1233.8|1234|1233.8|1232.8|1232.6|14637
1704278400000|2024-01-03 10:40:00|1234.2|1234|1236.6|1236.2|1237.2|1236.8|1234|1233.8|37259
1704278700000|2024-01-03 10:45:00|1236.4|1236|1236.4|1236.2|1236.8|1236.4|1236|1235.6|4845
1704279000000|2024-01-03 10:50:00|1236.8|1236.6|1237.6|1237.4|1237.8|1237.4|1236.4|1236|19868
1704279300000|2024-01-03 10:55:00|1237.8|1237.6|1236.4|1236|1238|1237.6|1236|1235.8|17631
1704279600000|2024-01-03 11:00:00|1236.6|1236.2|1238.4|1238|1238.8|1238.4|1236.2|1236|17491
1704279900000|2024-01-03 11:05:00|1238.2|1238.2|1239.4|1239|1239.4|1239.2|1238.2|1238.2|21417
1704280200000|2024-01-03 11:10:00|1239.6|1239.4|1238.4|1238|1239.6|1239.4|1238.4|1238|27320
1704280500000|2024-01-03 11:15:00|1238.6|1238.2|1236.8|1236.4|1238.6|1238.2|1236.6|1236.4|25866
1704280800000|2024-01-03 11:20:00|1236.6|1236.2|1236.6|1236.2|1237.4|1237.2|1236|1235.8|22125
1704281100000|2024-01-03 11:25:00|1236.4|1236|1236.6|1236.2|1236.8|1236.6|1235.6|1235.4|21857
1704281400000|2024-01-03 11:30:00|1236.4|1236|1235.6|1235.4|1236.6|1236.4|1235.4|1235|15500
1704281700000|2024-01-03 11:35:00|1235.4|1235.2|1234.6|1234.2|1236.2|1235.8|1234.6|1234.2|16232
1704282000000|2024-01-03 11:40:00|1234.4|1234.4|1233|1232.8|1234.4|1234.4|1232.6|1232.4|31240
1704282300000|2024-01-03 11:45:00|1233.2|1233.2|1234.2|1233.8|1234.8|1234.4|1233|1233.2|14155
1704282600000|2024-01-03 11:50:00|1234|1233.6|1233.8|1233.4|1234.2|1233.6|1233.2|1233|19221
1704282900000|2024-01-03 11:55:00|1233.6|1233|1231.6|1231.2|1233.8|1233.2|1231|1230.6|37231
1704283200000|2024-01-03 12:00:00|1231.8|1231|1230|1229.8|1231.8|1231|1230|1229.8|11734
1704283500000|2024-01-03 12:05:00|1230.2|1229.6|1231|1230.6|1231.4|1231|1229.4|1229.2|28633
1704283800000|2024-01-03 12:10:00|1230.8|1230.2|1229.4|1229|1231|1230.6|1229|1228.6|19271
1704284100000|2024-01-03 12:15:00|1229.8|1229.2|1230.2|1229.8|1230.8|1230.4|1229.8|1229.2|30691
1704284400000|2024-01-03 12:20:00|1230|1229.6|1229|1228.6|1230|1229.6|1229|1228.6|6182
1704284700000|2024-01-03 12:25:00|1229.4|1228.8|1230.4|1230|1230.4|1230|1229.2|1228.8|31589
1704285000000|2024-01-03 12:30:00|1230.2|1229.6|1229.4|1229.2|1230.2|1229.6|1229.4|1229|27262
1704285300000|2024-01-03 12:35:00|1229.8|1229.4|1228.8|1228.4|1229.8|1229.6|1228.6|1228.4|16517
1704285600000|2024-01-03 12:40:00|1228.6|1228.2|1228|1227.6|1228.8|1228.4|1227.6|1227.4|25836
1704285900000|2024-01-03 12:45:00|1227.8|1227.4|1229|1228.6|1229|1228.8|1227.4|1227.2|38494
1704286200000|2024-01-03 12:50:00|1229.2|1228.8|1230.2|1229.8|1230.2|1230|1228.6|1228.4|30302
1704286500000|2024-01-03 12:55:00|1230|1229.4|1230.4|1230.2|1230.4|1230.2|1229.2|1229|14388
1704286800000|2024-01-03 13:00:00|1230.2|1230|1230.6|1230.2|1231|1230.6|1230.2|1230|14953
1704287100000|2024-01-03 13:05:00|1230.4|1230.4|1230|1229.6|1231|1230.6|1229.4|1229|28503
1704287400000|2024-01-03 13:10:00|1230.2|1229.8|1231|1230.8|1231|1230.8|1230|1229.6|16457
1704287700000|2024-01-03 13:15:00|1231.2|1230.6|1231.2|1231|1231.8|1231.4|1231.2|1230.6|28094
1704288000000|2024-01-03 13:20:00|1231.4|1231.2|1232.6|1232.4|1233.4|1233|1231.2|1231.2|23825
1704288300000|2024-01-03 13:25:00|1232.8|1232.6|1233.2|1233|1234|1233.8|1232.6|1232.6|25020
1704288600000|2024-01-03 13:30:00|1233|1232.6|1232.4|1232|1233.6|1233.4|1232|1231.6|37469
1704288900000|2024-01-03 13:35:00|1232.2|1232.2|1232.2|1232|1232.8|1232.6|1232|1231.8|18770
1704289200000|2024-01-03 13:40:00|1232|1231.8|1232.6|1232.2|1232.6|1232.4|1231.6|1231.4|14306
1704289500000|2024-01-03 13:45:00|1232.4|1232.4|1231.6|1231.2|1232.8|1232.6|1231.4|1231.2|20516
1704289800000|2024-01-03 13:50:00|1231.4|1231.4|1230.8|1230.6|1232.2|1232|1230.6|1230.2|20112
1704290100000|2024-01-03 13:55:00|1231|1230.4|1230|1229.6|1231|1230.6|1229.2|1229|14173
1704290400000|2024-01-03 14:00:00|1229.8|1229.4|1229|1228.6|1230|1229.6|1229|1228.6|9164
1704290700000|2024-01-03 14:05:00|1228.8|1228.4|1227|1226.8|1229|1228.6|1227|1226.6|29938
1704291000000|2024-01-03 14:10:00|1227.2|1227|1226.8|1226.4|1227.4|1227.2|1226.8|1226.4|20035
1704291300000|2024-01-03 14:15:00|1227|1226.6|1225|1224.8|1227.4|1227.2|1225|1224.8|39006
1704291600000|2024-01-03 14:20:00|1225.2|1225|1225.8|1225.4|1226.6|1226.4|1225.2|1225|13104
1704291900000|2024-01-03 14:25:00|1226.2|1225.6|1225.8|1225.6|1226.4|1226|1225.4|1225.2|27362
1704292200000|2024-01-03 14:30:00|1225.6|1225.4|1224.4|1224.2|1225.6|1225.4|1223.2|1223|34430
1704292500000|2024-01-03 14:35:00|1224.6|1224.6|1224|1223.6|1225.6|1225.4|1223.8|1223.6|35822
1704292800000|2024-01-03 14:40:00|1223.8|1223.2|1223|1222.6|1225|1224.6|1222.8|1222.4|39688
1704293100000|2024-01-03 14:45:00|1222.8|1222.4|1221.6|1221.2|1222.8|1222.4|1219.6|1219.4|46907
1704293400000|2024-01-03 14:50:00|1221.8|1221.4|1223|1222.8|1224.4|1224|1221.6|1221.2|23920
1704293700000|2024-01-03 14:55:00|1222.8|1222.6|1222|1221.6|1223|1222.8|1221.2|1221|19927
1704294000000|2024-01-03 15:00:00|1221.8|1221|1222|1221.6|1223.8|1223.4|1220.4|1220.2|53455
1704294300000|2024-01-03 15:05:00|1222.2|1221.8|1222|1221.6|1223.2|1223|1221.8|1221.6|27634
1704294600000|2024-01-03 15:10:00|1222.4|1221.8|1220.8|1220.4|1222.6|1222.4|1220.6|1220.2|21051
1704294900000|2024-01-03 15:15:00|1221|1220.8|1221.2|1220.8|1222|1221.6|1220.8|1220.4|26138
1704295200000|2024-01-03 15:20:00|1221|1221|1220.2|1219.8|1221.4|1221.2|1219.2|1219|84704
1704295500000|2024-01-03 15:25:00|1220|1219.6|1218.6|1218.4|1220.6|1220.4|1218.4|1218|26022
1704295800000|2024-01-03 15:30:00|1218.8|1218.6|1221|1220.8|1221|1220.8|1218.6|1218.4|33301
1704296100000|2024-01-03 15:35:00|1221.2|1221|1220.2|1220|1221.6|1221.2|1220|1219.6|29193
1704296400000|2024-01-03 15:40:00|1220.4|1219.8|1221.4|1221.2|1221.8|1221.4|1219.8|1219.6|21858
1704296700000|2024-01-03 15:45:00|1221.2|1220.8|1220.2|1220|1221.8|1221.4|1220|1219.6|28679
1704297000000|2024-01-03 15:50:00|1220|1219.8|1221.6|1221.2|1222.2|1221.8|1219.8|1219.6|37025
1704297300000|2024-01-03 15:55:00|1221.4|1221|1221.8|1221.6|1222.4|1222|1220.4|1220.2|27676
1704297600000|2024-01-03 16:00:00|1221.6|1221.4|1222|1221.6|1222.4|1222.2|1221.2|1220.8|9915
1704297900000|2024-01-03 16:05:00|1222.2|1221.8|1222.8|1222.6|1223.4|1223.2|1221.8|1221.4|65455
1704298200000|2024-01-03 16:10:00|1223|1222.8|1222.6|1222.4|1223.6|1223.4|1222.6|1222.4|33302
1704298500000|2024-01-03 16:15:00|1222.8|1222.6|1221.6|1221.2|1223.6|1223.4|1221.6|1221.2|29169
1704298800000|2024-01-03 16:20:00|1221.8|1221.4|1222.6|1222.4|1222.6|1222.4|1221.6|1221.4|69903
1704299100000|2024-01-03 16:25:00|1222.8|1222.6|1223|1222.8|1223.2|1223|1221.2|1220.8|54798
1704355200000|2024-01-04 08:00:00|1230.8|1230|1230.4|1229.6|1231.8|1230.6|1226.4|1225.2|52318
1704355500000|2024-01-04 08:05:00|1230.2|1229.8|1229.2|1228.8|1230.8|1230|1227.2|1226.8|15156
1704355800000|2024-01-04 08:10:00|1230.2|1229.6|1230.2|1229.6|1232.6|1232.2|1229.2|1228.8|36613
1704356100000|2024-01-04 08:15:00|1230|1229.8|1228.8|1228.2|1230|1229.8|1226.8|1226.2|21479
1704356400000|2024-01-04 08:20:00|1228.6|1228.4|1229.6|1229.4|1230.2|1229.6|1228.6|1228.4|9565
1704356700000|2024-01-04 08:25:00|1229.4|1229|1230.2|1229.8|1232|1231.8|1228.8|1228.4|15261
1704357000000|2024-01-04 08:30:00|1230|1229.4|1232.8|1232.4|1232.8|1232.4|1227.8|1227.4|15877
1704357300000|2024-01-04 08:35:00|1232.6|1232.2|1232.6|1232.2|1233|1232.6|1232|1231.6|20045
1704357600000|2024-01-04 08:40:00|1232.8|1232.4|1233|1232.4|1233.2|1233|1231.2|1230.8|32548
1704357900000|2024-01-04 08:45:00|1233.2|1232.6|1232.8|1232.4|1234|1233.6|1231|1230.6|16858
1704358200000|2024-01-04 08:50:00|1232.6|1232.6|1232|1231.6|1232.8|1232.6|1231|1230.8|11371
1704358500000|2024-01-04 08:55:00|1231.8|1231.4|1230.8|1230.4|1232|1231.6|1230|1229.8|17098
1704358800000|2024-01-04 09:00:00|1231|1230.6|1228.4|1228.2|1231.2|1231|1228.4|1228.2|8901
1704359100000|2024-01-04 09:05:00|1229.2|1228|1230.4|1230|1230.4|1230|1228.8|1228|10398
1704359400000|2024-01-04 09:10:00|1230.2|1229.6|1229.2|1228.8|1230.4|1229.6|1229|1228.6|18196
1704359700000|2024-01-04 09:15:00|1229|1229|1231.8|1231.4|1231.8|1231.4|1229|1228.8|9883
1704360000000|2024-01-04 09:20:00|1231.6|1231.2|1232.6|1232.2|1232.6|1232.4|1231.4|1231|9659
1704360300000|2024-01-04 09:25:00|1232.4|1232.4|1234.6|1234.4|1234.8|1234.4|1232.4|1232|7999
1704360600000|2024-01-04 09:30:00|1234.4|1234|1232.2|1231.8|1234.4|1234|1232|1231.8|13717
1704360900000|2024-01-04 09:35:00|1232|1231.6|1232.2|1232|1232.2|1232|1231.6|1231.4|10996
1704361200000|2024-01-04 09:40:00|1232|1231.8|1232.6|1232.2|1232.6|1232.4|1231.6|1231.4|10467
1704361500000|2024-01-04 09:45:00|1232.4|1232.4|1232.2|1231.8|1233|1232.8|1231.4|1231.2|19715
1704361800000|2024-01-04 09:50:00|1232|1231.6|1232|1231.6|1233.2|1233|1231.4|1231|11490
1704362100000|2024-01-04 09:55:00|1232.2|1231.8|1232.6|1232.2|1233.6|1233.2|1232.2|1231.8|12084
1704362400000|2024-01-04 10:00:00|1232.4|1232|1231.6|1231.2|1232.6|1232.4|1231.6|1231.2|13391
1704362700000|2024-01-04 10:05:00|1231.4|1231|1231|1230.6|1231.4|1231.2|1230.6|1230.4|8784
1704363000000|2024-01-04 10:10:00|1231.4|1231|1232|1231.6|1232.2|1232|1231|1230.6|9417
1704363300000|2024-01-04 10:15:00|1232.2|1231.8|1233|1232.8|1233.2|1233|1231.6|1231.2|4375
1704363600000|2024-01-04 10:20:00|1233.2|1233|1234.2|1234|1234.4|1234|1233|1232.8|10200
1704363900000|2024-01-04 10:25:00|1234.4|1234.2|1234.2|1233.8|1235.2|1235|1234|1233.6|24485
1704364200000|2024-01-04 10:30:00|1234|1233.6|1234.2|1233.8|1234.4|1234.2|1233.8|1233.4|20163
1704364500000|2024-01-04 10:35:00|1234|1234|1234|1233.6|1234.4|1234.2|1234|1233.6|10047
1704364800000|2024-01-04 10:40:00|1233.8|1233.8|1232.8|1232.6|1234|1233.8|1232.8|1232.6|16163
1704365100000|2024-01-04 10:45:00|1233|1232.8|1232.8|1232.4|1233.6|1233.2|1232.6|1232.4|12703
1704365400000|2024-01-04 10:50:00|1232.4|1232|1233.2|1233|1233.4|1233|1232.4|1232|9201
1704365700000|2024-01-04 10:55:00|1233.4|1233.2|1234|1233.6|1234|1233.8|1233.2|1233|3610
1704366000000|2024-01-04 11:00:00|1233.8|1233.4|1233.4|1233|1234.8|1234.4|1233.2|1232.8|10399
1704366300000|2024-01-04 11:05:00|1233.2|1233.2|1233.6|1233.2|1234|1233.6|1233|1232.6|9307
1704366600000|2024-01-04 11:10:00|1233.4|1233.4|1234.2|1233.8|1234.4|1234|1232.6|1232.4|11146
1704366900000|2024-01-04 11:15:00|1234.4|1234|1234.6|1234.4|1235.2|1235|1234.4|1234|12499
1704367200000|2024-01-04 11:20:00|1235|1234.6|1234.4|1234.2|1235|1234.8|1234.2|1234|16249
1704367500000|2024-01-04 11:25:00|1234.6|1234.4|1234.6|1234.2|1235|1234.8|1234.4|1234.2|10428
1704367800000|2024-01-04 11:30:00|1234.4|1234|1234.6|1234.2|1234.8|1234.6|1234|1233.8|9972
1704368100000|2024-01-04 11:35:00|1234.4|1234|1232.8|1232.6|1234.6|1234.2|1232.8|1232.6|8570
1704368400000|2024-01-04 11:40:00|1233|1232.4|1233.2|1232.8|1233.2|1233|1232.4|1232|14369
1704368700000|2024-01-04 11:45:00|1233.6|1233|1234.2|1234|1234.6|1234.2|1232.6|1232.4|13237
1704369000000|2024-01-04 11:50:00|1234.4|1234.2|1234.2|1233.8|1234.6|1234.4|1234.2|1233.8|2571
1704369300000|2024-01-04 11:55:00|1234.4|1234|1234.6|1234.2|1235.4|1235.2|1234.2|1233.8|15964
1704369600000|2024-01-04 12:00:00|1235|1234.6|1232.2|1231.8|1235|1234.6|1232.2|1231.8|20429
1704369900000|2024-01-04 12:05:00|1232.6|1232.2|1231.2|1231|1232.6|1232.2|1230.6|1230.4|14672
1704370200000|2024-01-04 12:10:00|1231.6|1231.2|1233|1232.6|1234|1233.6|1231.4|1231.2|17296
1704370500000|2024-01-04 12:15:00|1233.2|1232.8|1233.4|1233.2|1233.8|1233.4|1232.8|1232.4|13636
1704370800000|2024-01-04 12:20:00|1233.6|1233.4|1233.8|1233.6|1234|1233.8|1232.4|1232.2|16411
1704371100000|2024-01-04 12:25:00|1233.6|1233.4|1234.6|1234.2|1234.8|1234.4|1233.4|1233.2|15559
1704371400000|2024-01-04 12:30:00|1235|1234.4|1235.8|1235.4|1236|1235.6|1234.4|1234|18646
1704371700000|2024-01-04 12:35:00|1236.2|1235.6|1236|1235.8|1237.4|1237|1236|1235.4|22310
1704372000000|2024-01-04 12:40:00|1236.2|1235.6|1238|1237.6|1238.2|1237.8|1236|1235.6|22511
1704372300000|2024-01-04 12:45:00|1237.8|1237.8|1240.8|1240.4|1241|1240.8|1237.8|1237.6|38308
1704372600000|2024-01-04 12:50:00|1240.6|1240.6|1239.6|1239.2|1241.2|1241|1239.4|1239.2|30310
1704372900000|2024-01-04 12:55:00|1239.4|1239.4|1240.2|1240|1240.8|1240.4|1239.4|1239.4|18577
1704373200000|2024-01-04 13:00:00|1240|1239.8|1241.2|1241|1241.8|1241.4|1239.8|1239.6|39636
1704373500000|2024-01-04 13:05:00|1241.6|1241.2|1244.6|1244.2|1245|1244.6|1241.4|1241.2|34533
1704373800000|2024-01-04 13:10:00|1244.2|1244|1244.8|1244.4|1244.8|1244.6|1243.6|1243.2|26564
1704374100000|2024-01-04 13:15:00|1244.6|1244.6|1243.6|1243.2|1245.4|1245|1243.4|1243.2|46377
1704374400000|2024-01-04 13:20:00|1243.8|1243.4|1244.4|1244.2|1244.6|1244.4|1243.6|1243.2|17067
1704374700000|2024-01-04 13:25:00|1244.2|1244|1245.4|1245.2|1245.4|1245.2|1244.2|1244|14081
1704375000000|2024-01-04 13:30:00|1245.6|1245.4|1245.4|1245.2|1245.8|1245.4|1244.8|1244.4|48146
1704375300000|2024-01-04 13:35:00|1245.2|1245|1244.6|1244.4|1245.8|1245.6|1244.6|1244.2|17997
1704375600000|2024-01-04 13:40:00|1244.4|1244.2|1242.6|1242.4|1244.4|1244.2|1242.6|1242.2|20124
1704375900000|2024-01-04 13:45:00|1243.2|1242.8|1245.6|1245.2|1246|1245.8|1242.8|1242.6|51050
1704376200000|2024-01-04 13:50:00|1245.4|1245.4|1246|1245.8|1246.6|1246.4|1245|1244.8|25914
1704376500000|2024-01-04 13:55:00|1246.2|1245.6|1245.4|1245|1246.2|1246|1244.8|1244.4|21464
1704376800000|2024-01-04 14:00:00|1245.6|1245.2|1245.4|1245|1245.8|1245.6|1245.2|1245|18701
1704377100000|2024-01-04 14:05:00|1245.2|1245.2|1246.4|1246.2|1246.6|1246.4|1245.2|1245|28628
1704377400000|2024-01-04 14:10:00|1246.6|1246.4|1249|1248.8|1249.4|1249|1246.6|1246.4|95272
1704377700000|2024-01-04 14:15:00|1249.2|1249|1248.6|1248.2|1249.2|1249|1248.2|1248|11872
1704378000000|2024-01-04 14:20:00|1248.4|1248|1247.2|1247|1248.8|1248.6|1247.2|1247|28352
1704378300000|2024-01-04 14:25:00|1247|1246.8|1245.2|1244.8|1247.2|1247|1244.8|1244.6|16174
1704378600000|2024-01-04 14:30:00|1245|1244.4|1246.8|1246.4|1248.4|1248|1244.6|1244.2|28674
1704378900000|2024-01-04 14:35:00|1246.4|1246|1248.6|1248.2|1248.6|1248.4|1245.8|1245.4|14633
1704379200000|2024-01-04 14:40:00|1248.2|1248|1249.6|1249.2|1249.6|1249.2|1247|1246.6|78262
1704379500000|2024-01-04 14:45:00|1249.4|1249.4|1248.6|1248|1249.8|1249.4|1248.2|1248|34705
1704379800000|2024-01-04 14:50:00|1248.8|1248.2|1249.4|1249.2|1249.8|1249.4|1248.4|1248.2|28710
1704380100000|2024-01-04 14:55:00|1249.6|1249.4|1249|1248.8|1250|1249.6|1248.6|1248.4|20132
1704380400000|2024-01-04 15:00:00|1249.2|1248.6|1250|1249.6|1250|1249.8|1248.4|1248|33888
1704380700000|2024-01-04 15:05:00|1249.6|1249.4|1250|1249.6|1250|1249.6|1248.6|1248.4|11688
1704381000000|2024-01-04 15:10:00|1249.8|1249.4|1249.6|1249.2|1249.8|1249.6|1248.8|1248.6|12642
1704381300000|2024-01-04 15:15:00|1249.4|1249|1248.4|1248|1249.6|1249|1248|1247.8|19471
1704381600000|2024-01-04 15:20:00|1248.8|1248.2|1247|1246.6|1248.8|1248.6|1246.4|1246|29946
1704381900000|2024-01-04 15:25:00|1246.8|1246.8|1248.8|1248.4|1249|1248.8|1246.6|1246.4|20332
1704382200000|2024-01-04 15:30:00|1249|1248.6|1249.4|1249|1249.6|1249.4|1248|1247.8|37894
1704382500000|2024-01-04 15:35:00|1249.2|1248.8|1250.4|1250|1250.6|1250.2|1249|1248.8|37514
1704382800000|2024-01-04 15:40:00|1250.2|1250.2|1251|1250.6|1251.4|1251|1250.2|1249.8|41098
1704383100000|2024-01-04 15:45:00|1251.2|1250.8|1251|1250.8|1251.6|1251.4|1250.4|1250.2|43673
1704383400000|2024-01-04 15:50:00|1251.2|1251|1251.4|1251.2|1251.8|1251.6|1251|1250.8|22022
1704383700000|2024-01-04 15:55:00|1251.2|1251|1250.8|1250.6|1251.4|1251.2|1250.6|1250.4|17121
1704384000000|2024-01-04 16:00:00|1251|1250.8|1250|1249.6|1251|1250.8|1249.4|1249.2|24667
1704384300000|2024-01-04 16:05:00|1249.8|1249.4|1249.8|1249.4|1250.6|1250.4|1249.4|1249.2|72127
1704384600000|2024-01-04 16:10:00|1249.6|1249.6|1251.2|1251|1251.4|1251.2|1249.6|1249.6|52673
1704384900000|2024-01-04 16:15:00|1251.6|1251.2|1251.2|1251|1252.2|1252|1251.2|1251|69400
1704385200000|2024-01-04 16:20:00|1251|1250.8|1250.6|1250.4|1251.2|1251|1250.4|1250.2|58268
1704385500000|2024-01-04 16:25:00|1250.4|1250.2|1251.4|1251|1251.4|1251|1249.6|1249.4|78007
1704441600000|2024-01-05 08:00:00|1243.2|1242|1235.8|1235.2|1243.8|1242.6|1235.8|1235.2|83261
1704441900000|2024-01-05 08:05:00|1235.6|1234.6|1233.4|1232.8|1235.8|1234.8|1230.6|1230|63250
1704442200000|2024-01-05 08:10:00|1233.2|1233.2|1238.6|1238|1241.6|1241|1233.2|1233|80238
1704442500000|2024-01-05 08:15:00|1239|1238.4|1237.2|1236.6|1240.8|1240.2|1237.2|1236.6|39297
1704442800000|2024-01-05 08:20:00|1237|1236.8|1239.2|1238.8|1240.8|1240.4|1237|1236.6|17709
1704443100000|2024-01-05 08:25:00|1239.4|1239|1241|1240.4|1241.4|1241|1238.6|1238.2|19364
1704443400000|2024-01-05 08:30:00|1240.8|1240|1240.6|1240.2|1241.8|1241.4|1239.8|1239.6|24657
1704443700000|2024-01-05 08:35:00|1240.8|1240.4|1240.2|1239.8|1241.6|1241.2|1240.2|1239.8|12627
1704444000000|2024-01-05 08:40:00|1240|1240|1239.4|1239|1240.2|1240|1238.8|1238.6|17363
1704444300000|2024-01-05 08:45:00|1239.2|1238.8|1240.2|1239.8|1241|1240.6|1238.6|1238.4|25196
1704444600000|2024-01-05 08:50:00|1240|1239.6|1240.6|1240.2|1240.8|1240.6|1239.6|1239.4|13214
1704444900000|2024-01-05 08:55:00|1240.8|1240|1240.2|1240|1241.8|1241.4|1240.2|1240|14603
1704445200000|2024-01-05 09:00:00|1240.4|1239.8|1236.4|1236|1240.4|1239.8|1236.4|1236|29688
1704445500000|2024-01-05 09:05:00|1236.2|1235.8|1234.6|1234.2|1236.2|1235.8|1233.8|1233.4|35901
1704445800000|2024-01-05 09:10:00|1234.4|1234|1234.2|1234|1234.6|1234.4|1233.4|1233|23289
1704446100000|2024-01-05 09:15:00|1234|1233.8|1236.2|1235.8|1236.2|1235.8|1233.8|1233.6|17093
1704446400000|2024-01-05 09:20:00|1236|1235.6|1238.4|1238|1239.4|1239|1236|1235.6|46713
1704446700000|2024-01-05 09:25:00|1238.2|1237.8|1237.6|1237.2|1239.6|1239.2|1237.4|1237.2|32811
1704447000000|2024-01-05 09:30:00|1237.8|1237.4|1236|1235.6|1238|1237.6|1236|1235.6|13618
1704447300000|2024-01-05 09:35:00|1235.8|1235.8|1234.6|1234.2|1237|1236.6|1234.6|1234.2|11605
1704447600000|2024-01-05 09:40:00|1234.8|1234.4|1234|1233.6|1234.8|1234.4|1233.6|1233.2|15251
1704447900000|2024-01-05 09:45:00|1233.8|1233.4|1235.2|1235|1235.2|1235|1233.8|1233.4|12243
1704448200000|2024-01-05 09:50:00|1235|1234.8|1234.8|1234.4|1235.2|1234.8|1234.4|1234|2700
1704448500000|2024-01-05 09:55:00|1234.6|1234.2|1236|1235.6|1236.2|1235.8|1234.6|1234|18332
1704448800000|2024-01-05 10:00:00|1235.8|1235.4|1235.6|1235.2|1236|1235.8|1235|1234.6|14495
1704449100000|2024-01-05 10:05:00|1235.4|1235.4|1237|1236.6|1237.6|1237.2|1235.4|1235.2|29942
1704449400000|2024-01-05 10:10:00|1237.2|1236.8|1237|1236.8|1237.6|1237.2|1236.8|1236.6|8857
1704449700000|2024-01-05 10:15:00|1237.2|1236.6|1237.2|1236.8|1237.2|1236.8|1236.4|1236.2|10814
1704450000000|2024-01-05 10:20:00|1237|1236.6|1239.2|1239|1239.8|1239.4|1236.8|1236.4|11243
1704450300000|2024-01-05 10:25:00|1239|1238.8|1237.6|1237.4|1239|1238.8|1237.6|1237.2|14345
1704450600000|2024-01-05 10:30:00|1237.4|1237|1237|1236.6|1237.8|1237.4|1236.6|1236.2|5683
1704450900000|2024-01-05 10:35:00|1236.8|1236.4|1236.4|1236.2|1237|1236.8|1235.6|1235.2|10492
1704451200000|2024-01-05 10:40:00|1236.6|1236.4|1236.2|1235.8|1236.6|1236.4|1235.8|1235.4|12766
1704451500000|2024-01-05 10:45:00|1236|1236|1236.2|1235.8|1236.6|1236.2|1235.6|1235.2|12618
1704451800000|2024-01-05 10:50:00|1236.4|1236|1237|1236.6|1237|1236.6|1234.8|1234.6|22758
1704452100000|2024-01-05 10:55:00|1237.2|1236.8|1238.2|1237.8|1238.6|1238.2|1237|1236.8|21042
1704452400000|2024-01-05 11:00:00|1238.4|1238|1239.4|1239.2|1240|1239.8|1238.4|1237.8|15293
1704452700000|2024-01-05 11:05:00|1239.2|1238.8|1238.8|1238.4|1239.6|1239.2|1238|1237.8|9907
1704453000000|2024-01-05 11:10:00|1239|1238.6|1238.2|1238|1239|1238.8|1238.2|1238|7562
1704453300000|2024-01-05 11:15:00|1238.4|1238.2|1238.6|1238.4|1239|1238.6|1238.2|1238|10045
1704453600000|2024-01-05 11:20:00|1238.8|1238.6|1238.8|1238.6|1240|1239.8|1238.6|1238.2|33390
1704453900000|2024-01-05 11:25:00|1239|1238.8|1238.8|1238.6|1239.4|1239.2|1238.8|1238.4|9227
1704454200000|2024-01-05 11:30:00|1239|1238.4|1238.4|1238|1239|1238.6|1237.8|1237.4|9081
1704454500000|2024-01-05 11:35:00|1238.6|1238.2|1239.4|1239.2|1239.6|1239.2|1238.4|1238|8068
1704454800000|2024-01-05 11:40:00|1239.6|1239.4|1240|1239.6|1240.4|1240|1239.4|1239.2|5850
1704455100000|2024-01-05 11:45:00|1239.8|1239.4|1240.2|1239.8|1240.4|1240|1239.6|1239.2|22853
1704455400000|2024-01-05 11:50:00|1240|1240|1240|1239.6|1240.6|1240.2|1239.8|1239.6|11016
1704455700000|2024-01-05 11:55:00|1240.2|1239.8|1240.4|1240.2|1240.6|1240.4|1240|1239.6|947
1704456000000|2024-01-05 12:00:00|1240.6|1240|1241.2|1240.8|1242|1241.6|1240.6|1240|13164
1704456300000|2024-01-05 12:05:00|1240.6|1241|1240.6|1240.2|1241|1241|1240.6|1240.2|14364
1704456600000|2024-01-05 12:10:00|1240.4|1240|1241.2|1241|1241.2|1241|1240.2|1239.8|12417
1704456900000|2024-01-05 12:15:00|1241|1240.8|1242.6|1242.2|1243.4|1243|1241|1240.8|35732
1704457200000|2024-01-05 12:20:00|1242.4|1242.4|1242.2|1241.8|1242.8|1242.4|1241.6|1241.4|31705
1704457500000|2024-01-05 12:25:00|1242|1241.6|1241.8|1241.6|1242.2|1241.8|1241|1240.8|14033
1704457800000|2024-01-05 12:30:00|1242|1241.8|1243.2|1242.8|1243.4|1243|1240.8|1240.6|53928
1704458100000|2024-01-05 12:35:00|1243|1243|1243.6|1243.2|1244.8|1244.4|1243|1243|35660
1704458400000|2024-01-05 12:40:00|1243.8|1243.4|1244.4|1244|1244.4|1244.2|1243.4|1243.2|5032
1704458700000|2024-01-05 12:45:00|1244.6|1244.2|1243.6|1243.2|1244.8|1244.4|1243.4|1243.2|12152
1704459000000|2024-01-05 12:50:00|1243.4|1242.8|1242.8|1242.4|1243.4|1242.8|1242.2|1242|10471
1704459300000|2024-01-05 12:55:00|1243|1242.6|1242.4|1242|1243|1242.8|1242|1241.8|4627
1704459600000|2024-01-05 13:00:00|1242.2|1241.8|1241.2|1241|1242.4|1241.8|1241.2|1241|4420
1704459900000|2024-01-05 13:05:00|1241.4|1240.8|1242.2|1242|1242.4|1242.2|1241|1240.8|9693
1704460200000|2024-01-05 13:10:00|1242|1241.8|1244|1243.8|1244|1243.8|1242|1241.8|16434
1704460500000|2024-01-05 13:15:00|1243.4|1243.6|1245|1244.6|1245|1244.8|1243.4|1243.2|28552
1704460800000|2024-01-05 13:20:00|1245.2|1244.8|1245|1244.6|1245.2|1245|1243.8|1243.6|25497
1704461100000|2024-01-05 13:25:00|1244.8|1244.8|1245|1244.2|1245.4|1245.2|1244.6|1244.2|8630
1704461400000|2024-01-05 13:30:00|1244.4|1243.4|1246|1245.8|1246.2|1245.8|1242|1241.6|60701
1704461700000|2024-01-05 13:35:00|1246.2|1246.2|1248|1247.8|1248.2|1247.8|1246|1245.8|19026
1704462000000|2024-01-05 13:40:00|1247.8|1247.6|1250.6|1250.2|1250.8|1250.2|1247.8|1247.6|86832
1704462300000|2024-01-05 13:45:00|1250.4|1250|1251.2|1250.8|1252|1251.6|1249.6|1249.2|51806
1704462600000|2024-01-05 13:50:00|1251.4|1251|1253.6|1253.2|1253.6|1253.2|1251.2|1251|49115
1704462900000|2024-01-05 13:55:00|1253|1253.4|1252.8|1252.6|1253|1253.4|1251.4|1251.2|33551
1704463200000|2024-01-05 14:00:00|1253|1252.8|1254.8|1254.4|1255|1254.8|1251.8|1251.6|50801
1704463500000|2024-01-05 14:05:00|1254.6|1254.2|1253|1252.8|1255|1254.6|1252.6|1252.4|44836
1704463800000|2024-01-05 14:10:00|1253.2|1252.6|1253|1252.6|1254.6|1254.2|1252.4|1252|52090
1704464100000|2024-01-05 14:15:00|1252.8|1252.8|1253.2|1252.8|1254|1253.6|1252.6|1252.2|33120
1704464400000|2024-01-05 14:20:00|1253.4|1253|1252.2|1251.8|1253.4|1253|1251.6|1251.4|10118
1704464700000|2024-01-05 14:25:00|1252.4|1252|1251.2|1251|1252.6|1252.2|1251.2|1251|21378
1704465000000|2024-01-05 14:30:00|1251.6|1251.2|1254|1253.4|1254.4|1254|1251|1250.8|22194
1704465300000|2024-01-05 14:35:00|1253.8|1253.8|1255.4|1255|1255.8|1255.4|1253.8|1253.6|57716
1704465600000|2024-01-05 14:40:00|1255|1254.8|1255|1254.6|1255.6|1255.2|1254.4|1254|38490
1704465900000|2024-01-05 14:45:00|1255.2|1254.8|1257.4|1257|1257.6|1257.2|1255.2|1254.8|53853
1704466200000|2024-01-05 14:50:00|1257.6|1257.2|1259|1258.6|1259.4|1259|1257.4|1257.2|59856
1704466500000|2024-01-05 14:55:00|1258.8|1258.8|1259.6|1259.4|1260.8|1260.6|1258.4|1258.2|79387
1704466800000|2024-01-05 15:00:00|1260.4|1260|1262.4|1262|1263.8|1263.6|1260.4|1260|66876
1704467100000|2024-01-05 15:05:00|1262.2|1261.8|1261.4|1261|1263.8|1263.4|1261.2|1260.8|43609
1704467400000|2024-01-05 15:10:00|1261.6|1261.2|1261.8|1261.4|1262.2|1261.8|1261|1260.6|23503
1704467700000|2024-01-05 15:15:00|1261.6|1261.6|1261|1260.8|1261.8|1261.6|1259.2|1259|41868
1704468000000|2024-01-05 15:20:00|1261.2|1260.4|1260.6|1260.4|1261.8|1261.4|1259.8|1259.4|26550
1704468300000|2024-01-05 15:25:00|1260.8|1260.2|1260.2|1260|1260.8|1260.2|1258.6|1258.4|33648
1704468600000|2024-01-05 15:30:00|1260.4|1259.8|1259.8|1259.6|1260.8|1260.6|1259|1258.6|59968
1704468900000|2024-01-05 15:35:00|1259.6|1259.4|1259.4|1259.2|1260.2|1260|1259.4|1259.2|31303
1704469200000|2024-01-05 15:40:00|1259.6|1259.4|1261.4|1261|1261.4|1261|1259.2|1259|14912
1704469500000|2024-01-05 15:45:00|1261.2|1261.2|1261.6|1261.2|1262|1261.8|1260.8|1260.6|28542
1704469800000|2024-01-05 15:50:00|1261.4|1261|1261.4|1261.2|1262|1261.6|1260.8|1260.6|41443
1704470100000|2024-01-05 15:55:00|1261.6|1261|1260|1259.6|1261.6|1261|1259.4|1259.2|57219
1704470400000|2024-01-05 16:00:00|1259.8|1259.8|1258|1257.8|1259.8|1259.8|1257.8|1257.6|39843
1704470700000|2024-01-05 16:05:00|1257.8|1257.6|1258|1257.6|1258.6|1258.4|1257.6|1257.4|14727
1704471000000|2024-01-05 16:10:00|1257.8|1257.4|1258.2|1258|1259|1258.8|1257.6|1257.4|32617
1704471300000|2024-01-05 16:15:00|1258|1257.8|1255|1254.6|1258|1257.8|1255|1254.6|45580
1704471600000|2024-01-05 16:20:00|1254.8|1254.8|1255.6|1255.2|1256|1255.6|1254.8|1254.6|76686
1704471900000|2024-01-05 16:25:00|1255.4|1255.4|1254.8|1254.4|1255.8|1255.6|1254.4|1254.2|29188
1704700800000|2024-01-08 08:00:00|1252|1251|1255|1254|1256|1255.6|1250.4|1249.4|24021
1704701100000|2024-01-08 08:05:00|1255.2|1254.2|1255.4|1254.8|1256.6|1256|1253|1252.2|28066
1704701400000|2024-01-08 08:10:00|1255.8|1255|1258.4|1258|1258.4|1258|1254.6|1254.2|18086
1704701700000|2024-01-08 08:15:00|1258.2|1257.4|1258.8|1258.4|1262|1261.6|1257.8|1257.2|38790
1704702000000|2024-01-08 08:20:00|1258.6|1258.6|1261.4|1261|1262|1261.4|1258.6|1258.4|20759
1704702300000|2024-01-08 08:25:00|1261.8|1261.2|1264.2|1263.8|1264.2|1263.8|1261|1260.6|29491
1704702600000|2024-01-08 08:30:00|1264|1263.6|1265|1264.6|1265|1264.6|1262.6|1262.2|42697
1704702900000|2024-01-08 08:35:00|1265.6|1265.2|1266.2|1265.6|1266.8|1266.2|1264.8|1264.4|33397
1704703200000|2024-01-08 08:40:00|1266.6|1266|1264|1263.6|1267|1266.6|1263.8|1263.4|24413
1704703500000|2024-01-08 08:45:00|1263.8|1263.8|1265.4|1265|1266|1265.6|1263.4|1263.2|9230
1704703800000|2024-01-08 08:50:00|1265.2|1265.2|1263.2|1262.8|1265.2|1265.2|1263.2|1262.8|18033
1704704100000|2024-01-08 08:55:00|1263.4|1263|1263|1262.8|1264|1263.8|1263|1262.8|13292
1704704400000|2024-01-08 09:00:00|1263.4|1262.4|1261.6|1261.2|1263.4|1262.4|1260.4|1260|14689
1704704700000|2024-01-08 09:05:00|1261.4|1261|1261.2|1260.8|1262.2|1262|1260.2|1259.8|10744
1704705000000|2024-01-08 09:10:00|1261.4|1260.6|1259.6|1259.2|1261.4|1260.8|1259.4|1259|8460
1704705300000|2024-01-08 09:15:00|1259.4|1259|1259.8|1259.4|1261.4|1261|1259.4|1259|13919
1704705600000|2024-01-08 09:20:00|1260|1259.6|1258.8|1258.4|1260|1259.8|1258.2|1257.8|16105
1704705900000|2024-01-08 09:25:00|1259|1258.6|1256.8|1256.6|1261|1260.6|1256.8|1256.6|28472
1704706200000|2024-01-08 09:30:00|1256.6|1256.2|1250.4|1249.8|1256.6|1256.2|1249.6|1249.2|60379
1704706500000|2024-01-08 09:35:00|1250.2|1250|1253.8|1253.6|1255.4|1255|1250|1249.6|34857
1704706800000|2024-01-08 09:40:00|1254.8|1253.4|1255|1254.6|1256.2|1255.8|1254.4|1253.4|19154
1704707100000|2024-01-08 09:45:00|1255.6|1254.8|1256|1255.6|1256.2|1256|1255|1254.6|17311
1704707400000|2024-01-08 09:50:00|1256.2|1255.8|1257.8|1257.4|1258.8|1258.4|1256.2|1255.8|23157
1704707700000|2024-01-08 09:55:00|1257.6|1257.2|1259.2|1258.8|1259.2|1258.8|1256.4|1256.2|29012
1704708000000|2024-01-08 10:00:00|1259|1258.6|1260|1259.6|1260.4|1260.2|1258.8|1258.4|22404
1704708300000|2024-01-08 10:05:00|1259.8|1259.4|1259.8|1259.4|1261.2|1260.8|1259.2|1258.8|30031
1704708600000|2024-01-08 10:10:00|1259.6|1259.6|1259.6|1259.2|1260|1259.6|1258.8|1258.4|14389
1704708900000|2024-01-08 10:15:00|1259.8|1259.4|1263|1262.8|1263|1262.8|1259.6|1259.2|26400
1704709200000|2024-01-08 10:20:00|1263.2|1262.6|1262.8|1262.6|1264|1263.6|1262|1261.8|26477
1704709500000|2024-01-08 10:25:00|1263|1262.2|1263.8|1263.6|1263.8|1263.6|1262|1261.6|16061
1704709800000|2024-01-08 10:30:00|1264|1263.8|1263.6|1263.4|1265|1264.8|1263|1262.8|32122
1704710100000|2024-01-08 10:35:00|1263.4|1263.2|1264|1263.6|1264.4|1264.2|1262.4|1262.2|9810
1704710400000|2024-01-08 10:40:00|1264.2|1263.8|1264.6|1264.2|1265.4|1265|1263.6|1263.4|21528
1704710700000|2024-01-08 10:45:00|1264.8|1264.4|1263.6|1263.2|1266|1265.8|1263.4|1263.2|23366
1704711000000|2024-01-08 10:50:00|1263.4|1262.8|1264.6|1264.2|1265|1264.6|1262.6|1262.2|27648
1704711300000|2024-01-08 10:55:00|1265|1264.4|1264.6|1264.4|1265.4|1265.2|1264.4|1264.2|13366
1704711600000|2024-01-08 11:00:00|1264.4|1264.2|1263.4|1263|1265|1264.8|1263.2|1263|16076
1704711900000|2024-01-08 11:05:00|1263.2|1262.8|1263.6|1263.2|1263.6|1263.4|1262.8|1262.4|12485
1704712200000|2024-01-08 11:10:00|1263.8|1263.4|1264.4|1264.2|1264.6|1264.4|1263.4|1263.2|9899
1704712500000|2024-01-08 11:15:00|1264.6|1264.4|1264.4|1264|1265.2|1265|1264|1263.8|9154
1704712800000|2024-01-08 11:20:00|1264.6|1264.2|1264.8|1264.4|1265.6|1265.2|1264|1263.8|25036
1704713100000|2024-01-08 11:25:00|1265|1264.6|1264.8|1264.4|1265|1264.6|1264|1263.8|9404
1704713400000|2024-01-08 11:30:00|1264.6|1264.2|1265.6|1265.4|1266.6|1266.2|1264.6|1264.2|21879
1704713700000|2024-01-08 11:35:00|1265.8|1265.6|1265.8|1265.4|1266.2|1265.8|1265.2|1265|10064
1704714000000|2024-01-08 11:40:00|1266|1265.6|1266.2|1266|1266.6|1266.2|1265.8|1265.6|15884
1704714300000|2024-01-08 11:45:00|1266|1265.8|1265.2|1265|1266.4|1266|1265|1264.8|15600
1704714600000|2024-01-08 11:50:00|1265.4|1264.8|1265|1264.6|1265.4|1265|1264.8|1264.4|7562
1704714900000|2024-01-08 11:55:00|1265.2|1265|1265.8|1265.6|1266|1265.6|1265|1264.6|16273
1704715200000|2024-01-08 12:00:00|1266|1265|1265.6|1265.4|1266|1265.4|1265|1264.8|10737
1704715500000|2024-01-08 12:05:00|1265.8|1265.6|1266.6|1266.2|1266.6|1266.2|1265.8|1265.4|14009
1704715800000|2024-01-08 12:10:00|1266.8|1266.4|1267.6|1267.2|1268|1267.6|1266.8|1266.2|39607
1704716100000|2024-01-08 12:15:00|1267.4|1267.4|1267.4|1267.2|1268|1267.8|1266.8|1266.4|17850
1704716400000|2024-01-08 12:20:00|1267.2|1267|1267.6|1267.4|1267.6|1267.4|1266.8|1266.6|16419
1704716700000|2024-01-08 12:25:00|1267.4|1267.2|1267.8|1267.4|1267.8|1267.6|1267.2|1266.8|6606
1704717000000|2024-01-08 12:30:00|1267.6|1267.6|1267.4|1267.2|1267.8|1267.6|1267|1266.8|9557
1704717300000|2024-01-08 12:35:00|1267.2|1267|1266.4|1266.2|1267.4|1267|1266.4|1266.2|12294
1704717600000|2024-01-08 12:40:00|1266.2|1265.8|1266.6|1266.2|1267|1266.6|1265.8|1265.4|71393
1704717900000|2024-01-08 12:45:00|1266.8|1266.4|1266.8|1266.6|1267.4|1267|1266.8|1266.2|14336
1704718200000|2024-01-08 12:50:00|1267|1266.8|1266.2|1266|1267.6|1267.2|1266.2|1266|27956
1704718500000|2024-01-08 12:55:00|1266.8|1266.4|1268|1267.6|1268|1267.6|1266.8|1266.4|21154
1704718800000|2024-01-08 13:00:00|1267.8|1267.8|1268.2|1268|1268.4|1268|1267.8|1267.4|35830
1704719100000|2024-01-08 13:05:00|1268.4|1268.2|1267.4|1267|1268.4|1268.2|1267.2|1267|6108
1704719400000|2024-01-08 13:10:00|1267.6|1267.4|1268|1267.6|1268.2|1267.8|1267.6|1267.4|7744
1704719700000|2024-01-08 13:15:00|1267.8|1267.8|1268.6|1268.2|1268.6|1268.4|1267.8|1267.8|6983
1704720000000|2024-01-08 13:20:00|1268.4|1268.4|1269.4|1269|1269.4|1269|1268.4|1268.2|29309
1704720300000|2024-01-08 13:25:00|1269.2|1268.8|1268.4|1268|1269.4|1269.2|1268.4|1268|16454
1704720600000|2024-01-08 13:30:00|1268.6|1268.2|1268.6|1268.4|1269|1268.6|1268|1267.8|26154
1704720900000|2024-01-08 13:35:00|1268.8|1268.6|1269|1268.8|1269|1268.8|1268.4|1268|8284
1704721200000|2024-01-08 13:40:00|1268.6|1268.4|1268.6|1268.4|1269|1268.6|1268.4|1268.2|11598
1704721500000|2024-01-08 13:45:00|1268.8|1268.6|1269|1268.8|1271.2|1270.8|1268.8|1268.6|56907
1704721800000|2024-01-08 13:50:00|1268.8|1268.4|1268.6|1268.4|1269.4|1269|1268.2|1268|17451
1704722100000|2024-01-08 13:55:00|1268.8|1268.2|1270.2|1269.8|1270.6|1270.2|1268.6|1268.2|17993
1704722400000|2024-01-08 14:00:00|1270|1270|1270.2|1269.8|1270.4|1270.2|1269.8|1269.6|16215
1704722700000|2024-01-08 14:05:00|1270.4|1270|1271.2|1270.8|1271.2|1270.8|1270.2|1269.8|2796
1704723000000|2024-01-08 14:10:00|1270.8|1270.4|1271.2|1271|1271.8|1271.4|1270.6|1270.2|19019
1704723300000|2024-01-08 14:15:00|1271.4|1271.2|1271.2|1271|1271.6|1271.4|1270.8|1270.6|20697
1704723600000|2024-01-08 14:20:00|1271.4|1270.8|1270.2|1270|1271.4|1271|1270.2|1270|14274
1704723900000|2024-01-08 14:25:00|1270.4|1270.2|1270.4|1270|1270.6|1270.2|1270|1269.6|10987
1704724200000|2024-01-08 14:30:00|1270.2|1269.4|1270.4|1270|1271.2|1271|1268.6|1268.4|48857
1704724500000|2024-01-08 14:35:00|1270.2|1269.8|1268.8|1268.4|1270.4|1270|1268.4|1268.2|30068
1704724800000|2024-01-08 14:40:00|1268.6|1268.2|1267.4|1267|1268.6|1268.2|1266.2|1266|51071
1704725100000|2024-01-08 14:45:00|1267.6|1267.4|1266|1265.6|1268.2|1268|1265.8|1265.6|54891
1704725400000|2024-01-08 14:50:00|1266.2|1265.8|1266.4|1266.2|1267.4|1267.2|1265.8|1265.6|39403
1704725700000|2024-01-08 14:55:00|1266.6|1266|1268.8|1268.6|1268.8|1268.6|1266.2|1266|37820
1704726000000|2024-01-08 15:00:00|1268.6|1268.4|1268.2|1268|1269|1268.6|1267|1266.6|36356
1704726300000|2024-01-08 15:05:00|1268.4|1268.2|1266.8|1266.6|1268.6|1268.4|1266.6|1266.4|26907
1704726600000|2024-01-08 15:10:00|1267.2|1267|1268|1267.8|1268.2|1268|1267.2|1267|46742
1704726900000|2024-01-08 15:15:00|1268.2|1268|1268.6|1268.4|1268.8|1268.6|1268|1267.8|19636
1704727200000|2024-01-08 15:20:00|1268.8|1268.6|1269.2|1268.8|1269.2|1268.8|1268.4|1268.2|10819
1704727500000|2024-01-08 15:25:00|1269.6|1269|1269.6|1269.2|1270|1269.8|1269.4|1269|52374
1704727800000|2024-01-08 15:30:00|1269.8|1269.4|1270.8|1270.6|1270.8|1270.6|1269.8|1269.4|19474
1704728100000|2024-01-08 15:35:00|1271|1270.4|1270.2|1270|1271|1270.8|1269.8|1269.6|32264
1704728400000|2024-01-08 15:40:00|1270.4|1270.2|1270.4|1270.2|1270.6|1270.2|1270|1269.8|33103
1704728700000|2024-01-08 15:45:00|1270.2|1270|1270.4|1270.2|1270.4|1270.2|1269.6|1269.2|33141
1704729000000|2024-01-08 15:50:00|1270.2|1270|1269.6|1269.4|1270.2|1270|1269.6|1269.4|29697
1704729300000|2024-01-08 15:55:00|1269.8|1269.6|1268.4|1268.2|1270.2|1270|1268.4|1268.2|24477
1704729600000|2024-01-08 16:00:00|1268.6|1268.4|1267.4|1267.2|1268.6|1268.4|1266.6|1266.4|32403
1704729900000|2024-01-08 16:05:00|1267.6|1267.4|1269|1268.8|1269.8|1269.4|1267.6|1267.4|49571
1704730200000|2024-01-08 16:10:00|1269.2|1269|1270|1269.8|1270|1269.8|1268.4|1268.2|63493
1704730500000|2024-01-08 16:15:00|1269.8|1269.6|1270.2|1270|1270.4|1270.2|1269.2|1269|47775
1704730800000|2024-01-08 16:20:00|1270.4|1270.2|1270.2|1270|1270.4|1270.2|1269.8|1269.6|31437
1704731100000|2024-01-08 16:25:00|1270|1269.8|1270.6|1270.4|1270.6|1270.4|1270|1269.8|27903
1704787200000|2024-01-09 08:00:00|1273.4|1272.4|1277.4|1277|1278|1277.6|1273.2|1272.4|51617
1704787500000|2024-01-09 08:05:00|1277.6|1277.2|1279.2|1278.8|1280.8|1280|1275|1274.4|45781
1704787800000|2024-01-09 08:10:00|1279.6|1279|1282.6|1282.4|1283.8|1283.4|1279.2|1279|36309
1704788100000|2024-01-09 08:15:00|1282.4|1282.2|1282.8|1282.4|1284.6|1284|1279.8|1279.2|42832
1704788400000|2024-01-09 08:20:00|1282.4|1282|1284.6|1284.2|1284.6|1284.2|1281.6|1281.2|48312
1704788700000|2024-01-09 08:25:00|1284.4|1284.4|1283.8|1283.6|1285.4|1285.2|1283|1282.8|78392
1704789000000|2024-01-09 08:30:00|1283.6|1283.4|1282|1281.6|1284.8|1284.4|1279.6|1279.2|52469
1704789300000|2024-01-09 08:35:00|1281.8|1281.8|1278.4|1278|1282.6|1282.4|1277.8|1277.4|35939
1704789600000|2024-01-09 08:40:00|1278.2|1277.8|1282|1281.8|1282.4|1282|1278|1277.6|25528
1704789900000|2024-01-09 08:45:00|1282.2|1282|1282.6|1282.2|1283|1282.8|1280.2|1280|39803
1704790200000|2024-01-09 08:50:00|1282.4|1282.4|1284.4|1284|1284.6|1284.4|1281.8|1281.6|25629
1704790500000|2024-01-09 08:55:00|1284.2|1284.2|1285|1284.6|1285|1284.8|1284.2|1284|12067
1704790800000|2024-01-09 09:00:00|1285.4|1285|1285|1284.6|1285.6|1285.4|1284.2|1284|23097
1704791100000|2024-01-09 09:05:00|1284.8|1284.4|1282.8|1282.4|1285|1284.8|1282.6|1282.4|21916
1704791400000|2024-01-09 09:10:00|1282.6|1282.6|1278.4|1278|1282.6|1282.6|1277.8|1277.6|52249
1704791700000|2024-01-09 09:15:00|1278.2|1278.4|1276.4|1276|1278.6|1278.4|1275.2|1274.8|47562
1704792000000|2024-01-09 09:20:00|1276.8|1276.2|1277.4|1277|1277.8|1277.4|1275.4|1275.2|38195
1704792300000|2024-01-09 09:25:00|1278.2|1277.8|1277.4|1277|1278.8|1278.4|1276|1275.6|17807
1704792600000|2024-01-09 09:30:00|1277.2|1276.8|1279.4|1279|1279.8|1279.2|1277.2|1276.8|20372
1704792900000|2024-01-09 09:35:00|1279.8|1279.2|1278.8|1278.4|1279.8|1279.4|1277.6|1277.2|33556
1704793200000|2024-01-09 09:40:00|1278.6|1278.2|1278.4|1278|1279|1278.8|1276.6|1276.2|42382
1704793500000|2024-01-09 09:45:00|1278.6|1278.2|1277.8|1277.6|1278.8|1278.6|1277.2|1276.8|13731
1704793800000|2024-01-09 09:50:00|1278|1277.8|1280.2|1279.8|1281.2|1281|1277.8|1277.4|17788
1704794100000|2024-01-09 09:55:00|1280|1279.4|1279.8|1279.4|1280.2|1279.8|1278.8|1278.6|20830
1704794400000|2024-01-09 10:00:00|1279.6|1279.2|1278|1277.8|1279.8|1279.2|1277.6|1277.2|17321
1704794700000|2024-01-09 10:05:00|1278.2|1277.6|1275|1274.6|1278.2|1277.6|1274.8|1274.6|47385
1704795000000|2024-01-09 10:10:00|1275.2|1274.8|1276.4|1276|1276.8|1276.4|1274.4|1274|12590
1704795300000|2024-01-09 10:15:00|1276.6|1276.2|1275.2|1275|1276.6|1276.2|1275|1274.8|11382
1704795600000|2024-01-09 10:20:00|1274.8|1274.8|1275.4|1275|1275.6|1275.4|1273.6|1273.4|31084
1704795900000|2024-01-09 10:25:00|1275.2|1274.8|1275.2|1275|1276.4|1276|1275|1274.8|20333
1704796200000|2024-01-09 10:30:00|1275|1274.8|1275.6|1275.4|1277|1276.6|1274.6|1274.4|17016
1704796500000|2024-01-09 10:35:00|1275.8|1275.6|1276.8|1276.6|1277|1276.6|1275|1274.8|15770
1704796800000|2024-01-09 10:40:00|1276.6|1276.4|1276.4|1276.2|1277.4|1277|1276.2|1275.8|13495
1704797100000|2024-01-09 10:45:00|1276.2|1275.8|1276.4|1276|1276.8|1276.4|1275.2|1274.8|24464
1704797400000|2024-01-09 10:50:00|1276.2|1276.2|1275.8|1275.4|1276.8|1276.4|1275|1274.8|28687
1704797700000|2024-01-09 10:55:00|1276|1275.6|1276|1275.6|1276.2|1276|1274.8|1274.6|15737
1704798000000|2024-01-09 11:00:00|1276.2|1275.8|1273.8|1273.6|1276.2|1276|1273.8|1273.6|36108
1704798300000|2024-01-09 11:05:00|1273.4|1273.2|1273.6|1273.2|1274.2|1273.8|1273|1272.6|30399
1704798600000|2024-01-09 11:10:00|1273.4|1273|1274|1273.6|1274.4|1274.2|1273.2|1273|11078
1704798900000|2024-01-09 11:15:00|1274.2|1273.8|1272.6|1272.4|1274.2|1274|1272.6|1272.2|19360
1704799200000|2024-01-09 11:20:00|1272.4|1272.2|1273.4|1273|1273.4|1273|1271.8|1271.4|33503
1704799500000|2024-01-09 11:25:00|1273.2|1272.8|1273|1272.6|1273.4|1272.8|1272.4|1272.2|16772
1704799800000|2024-01-09 11:30:00|1273.4|1272.8|1273.4|1273.2|1273.6|1273.4|1272.6|1272.4|24143
1704800100000|2024-01-09 11:35:00|1272.8|1272.4|1271.8|1271.6|1273|1272.6|1271.4|1271.2|46566
1704800400000|2024-01-09 11:40:00|1272.4|1271.8|1272.2|1272|1272.4|1272|1271.4|1271.2|20109
1704800700000|2024-01-09 11:45:00|1272|1271.8|1271|1270.8|1272.2|1272|1271|1270.8|12348
1704801000000|2024-01-09 11:50:00|1270.8|1270.6|1268.4|1268|1271|1270.6|1268|1267.6|35152
1704801300000|2024-01-09 11:55:00|1268.2|1267.6|1268.4|1268|1268.6|1268.2|1266.8|1266.6|27079
1704801600000|2024-01-09 12:00:00|1268.6|1267.4|1268|1267.8|1268.6|1267.8|1267.2|1266.8|6217
1704801900000|2024-01-09 12:05:00|1268.4|1268|1270.6|1270.4|1270.8|1270.6|1268.2|1268|16970
1704802200000|2024-01-09 12:10:00|1270.8|1270.6|1271.4|1271.2|1271.4|1271.2|1270.4|1270|8274
1704802500000|2024-01-09 12:15:00|1271.6|1271|1271.4|1271|1272.6|1272.2|1270.8|1270.4|19703
1704802800000|2024-01-09 12:20:00|1271.2|1270.8|1270.8|1270.4|1271.4|1271|1270.6|1270.4|9614
1704803100000|2024-01-09 12:25:00|1271|1270.6|1270.6|1270.2|1271.8|1271.4|1270.2|1270|7796
1704803400000|2024-01-09 12:30:00|1270.4|1270|1270.4|1270.2|1271.2|1270.8|1269.4|1269.2|17100
1704803700000|2024-01-09 12:35:00|1270.2|1270|1271.6|1271.4|1271.8|1271.6|1270.2|1270|22193
1704804000000|2024-01-09 12:40:00|1272|1271.6|1272.8|1272.6|1272.8|1272.6|1271.6|1271.2|8813
1704804300000|2024-01-09 12:45:00|1273.2|1272.8|1273|1272.8|1273.6|1273.2|1272.6|1272.2|13698
1704804600000|2024-01-09 12:50:00|1272.8|1272.6|1274.4|1274.2|1274.4|1274.2|1272|1271.8|12896
1704804900000|2024-01-09 12:55:00|1274.8|1274|1275|1274.8|1275|1274.8|1273.8|1273.4|20076
1704805200000|2024-01-09 13:00:00|1275.2|1275|1274.6|1274.4|1275.2|1275|1273.6|1273.4|20982
1704805500000|2024-01-09 13:05:00|1274.8|1274.2|1274.4|1274|1275.2|1275|1274|1273.6|24220
1704805800000|2024-01-09 13:10:00|1274.2|1273.8|1271.4|1271|1274.2|1273.8|1271|1270.8|24855
1704806100000|2024-01-09 13:15:00|1271.2|1270.8|1270.6|1270.4|1271.2|1271|1270.2|1270|29245
1704806400000|2024-01-09 13:20:00|1270.8|1270|1269|1268.8|1270.8|1270.2|1268.6|1268.4|52934
1704806700000|2024-01-09 13:25:00|1269.2|1269|1269.4|1269.2|1269.6|1269.4|1269|1268.8|20418
1704807000000|2024-01-09 13:30:00|1269.6|1269.4|1270.4|1270.2|1270.6|1270.2|1269.2|1268.8|29211
1704807300000|2024-01-09 13:35:00|1270.2|1270|1270.2|1270|1270.4|1270.2|1269.6|1269.4|8220
1704807600000|2024-01-09 13:40:00|1270.4|1269.8|1269.4|1269.2|1270.4|1270|1269.2|1269|17628
1704807900000|2024-01-09 13:45:00|1269.6|1269|1269.6|1269.2|1269.6|1269.2|1268.4|1268.2|18692
1704808200000|2024-01-09 13:50:00|1269.4|1269|1269|1268.6|1269.4|1269|1268.4|1268.2|15488
1704808500000|2024-01-09 13:55:00|1268.8|1268.8|1270.4|1270.2|1270.6|1270.2|1268.6|1268.4|18675
1704808800000|2024-01-09 14:00:00|1271|1270.6|1271.8|1271.6|1272.2|1272|1270.8|1270.6|21743
1704809100000|2024-01-09 14:05:00|1272|1271.8|1269.6|1269.2|1272|1271.8|1269.4|1269|45620
1704809400000|2024-01-09 14:10:00|1269.8|1269.4|1271.2|1270.8|1271.4|1271|1269.2|1269|39347
1704809700000|2024-01-09 14:15:00|1271|1270.6|1270.2|1269.8|1271.2|1271|1269.4|1269.2|11345
1704810000000|2024-01-09 14:20:00|1270|1269.6|1270.2|1269.8|1270.6|1270.2|1268.6|1268.2|18792
1704810300000|2024-01-09 14:25:00|1270.4|1270|1271|1270.6|1271.2|1270.8|1270|1269.6|15226
1704810600000|2024-01-09 14:30:00|1270.8|1270.8|1270.4|1270|1271.4|1271|1269|1268.8|36986
1704810900000|2024-01-09 14:35:00|1270.6|1270|1269.4|1269|1271.6|1271|1269.2|1268.8|15840
1704811200000|2024-01-09 14:40:00|1269.6|1269.2|1268.2|1267.8|1269.6|1269.2|1268|1267.6|13067
1704811500000|2024-01-09 14:45:00|1268|1267.6|1266.8|1266.2|1268.2|1267.8|1265.6|1265|22832
1704811800000|2024-01-09 14:50:00|1266.6|1266.4|1267.4|1266.8|1267.6|1267.2|1266|1265.4|14674
1704812100000|2024-01-09 14:55:00|1266.4|1266.2|1266.8|1266.4|1266.8|1266.6|1265.6|1265.2|33158
1704812400000|2024-01-09 15:00:00|1267|1266.6|1265.8|1265.4|1267.2|1267|1265.6|1265.4|30169
1704812700000|2024-01-09 15:05:00|1265.6|1265.2|1266.6|1266.2|1266.6|1266.2|1264.2|1264|18697
1704813000000|2024-01-09 15:10:00|1266.8|1266.4|1269.2|1268.8|1269.2|1268.8|1266.8|1266.2|38002
1704813300000|2024-01-09 15:15:00|1269|1269|1269.4|1269|1269.6|1269.2|1268.6|1268.2|29090
1704813600000|2024-01-09 15:20:00|1269|1269.2|1268.8|1268.4|1269.6|1269.2|1268.2|1268|17866
1704813900000|2024-01-09 15:25:00|1269|1268.6|1268|1267.8|1269.4|1269|1267.8|1267.4|23091
1704814200000|2024-01-09 15:30:00|1268.2|1267.6|1267.8|1267.4|1268.2|1267.8|1266.6|1266.4|8369
1704814500000|2024-01-09 15:35:00|1267.6|1267.2|1268.2|1267.8|1268.2|1267.8|1266.6|1266.4|26663
1704814800000|2024-01-09 15:40:00|1268|1267.4|1267.8|1267.4|1268|1267.8|1267.2|1266.8|17857
1704815100000|2024-01-09 15:45:00|1267.6|1267.6|1268|1267.8|1268.6|1268.4|1267.6|1267.6|12988
1704815400000|2024-01-09 15:50:00|1268.2|1267.6|1268.2|1268|1268.4|1268.2|1267.8|1267.6|9445
1704815700000|2024-01-09 15:55:00|1268.4|1267.8|1267.6|1267.2|1269|1268.8|1267.6|1267.2|19692
1704816000000|2024-01-09 16:00:00|1267.8|1267.4|1268.2|1268|1268.2|1268|1267.8|1267.2|10121
1704816300000|2024-01-09 16:05:00|1268|1267.8|1268.4|1268.2|1269.4|1269|1268|1267.8|25395
1704816600000|2024-01-09 16:10:00|1268.2|1268|1268|1267.6|1268.6|1268.2|1267|1266.8|23331
1704816900000|2024-01-09 16:15:00|1267.8|1267.4|1268.8|1268.6|1268.8|1268.6|1267.2|1267|27597
1704817200000|2024-01-09 16:20:00|1268.6|1268.4|1269.2|1269|1269.6|1269.2|1268.4|1268.2|23544
1704817500000|2024-01-09 16:25:00|1269.6|1269.2|1269.8|1269.6|1270|1269.8|1269.4|1269.2|33101
1704873600000|2024-01-10 08:00:00|1267.6|1266.6|1267|1266.4|1270|1269|1266.4|1266|41579
1704873900000|2024-01-10 08:05:00|1266.8|1266.2|1265|1264.6|1267|1266.4|1265|1264.6|32941
1704874200000|2024-01-10 08:10:00|1265.4|1264.8|1266|1265.6|1267|1266.4|1263.2|1262.8|43560
1704874500000|2024-01-10 08:15:00|1266.4|1265.8|1266.2|1265.8|1267.4|1267|1266.2|1265.8|16244
1704874800000|2024-01-10 08:20:00|1265.8|1265.4|1267|1266.8|1267.8|1267.4|1265.6|1265.2|60876
1704875100000|2024-01-10 08:25:00|1267.4|1267|1269|1268.8|1269.2|1268.8|1266.8|1266.4|23514
1704875400000|2024-01-10 08:30:00|1268.8|1268.4|1267.4|1267.2|1270|1269.6|1267|1266.8|48557
1704875700000|2024-01-10 08:35:00|1267.6|1267.6|1269.6|1269.4|1269.8|1269.4|1266.4|1266.2|39288
1704876000000|2024-01-10 08:40:00|1269.8|1269.6|1268.6|1268.2|1270|1269.8|1268.2|1268|24429
1704876300000|2024-01-10 08:45:00|1268.8|1268.4|1271.6|1271.2|1271.8|1271.4|1268.4|1268|15314
1704876600000|2024-01-10 08:50:00|1271.8|1271.4|1270.2|1269.8|1271.8|1271.4|1269.6|1269.4|22576
1704876900000|2024-01-10 08:55:00|1270.4|1270|1269.2|1268.8|1270.8|1270.4|1267.4|1267.2|27030
1704877200000|2024-01-10 09:00:00|1269|1269|1271.4|1271|1271.8|1271.4|1269|1268.8|17271
1704877500000|2024-01-10 09:05:00|1271.6|1271.2|1274.6|1274.2|1274.6|1274.2|1271|1270.8|23559
1704877800000|2024-01-10 09:10:00|1274.8|1274.4|1273|1272.6|1275.2|1275|1272.8|1272.6|31760
1704878100000|2024-01-10 09:15:00|1273.2|1272.8|1271.6|1271.2|1273.8|1273.4|1271|1270.6|27403
1704878400000|2024-01-10 09:20:00|1271.8|1271.4|1272.6|1272.4|1272.6|1272.4|1271|1270.6|32236
1704878700000|2024-01-10 09:25:00|1272.8|1272.6|1272.4|1272.2|1273.4|1273.2|1272|1271.8|14893
1704879000000|2024-01-10 09:30:00|1272.6|1272.4|1273.4|1273.2|1274|1273.4|1272|1271.8|15170
1704879300000|2024-01-10 09:35:00|1273.2|1273|1272.4|1272|1273.4|1273.2|1272.2|1271.8|21422
1704879600000|2024-01-10 09:40:00|1272.6|1272.2|1272.2|1271.8|1273.2|1272.8|1271.8|1271.6|15868
1704879900000|2024-01-10 09:45:00|1272|1271.6|1272.2|1271.8|1272.2|1271.8|1270|1269.8|19099
1704880200000|2024-01-10 09:50:00|1272|1272|1272.4|1272|1272.6|1272.2|1271.4|1271.2|19974
1704880500000|2024-01-10 09:55:00|1272.6|1272.2|1273|1272.8|1273.2|1272.8|1271.8|1271.4|19380
1704880800000|2024-01-10 10:00:00|1272.8|1272.6|1272|1271.6|1273|1272.8|1272|1271.6|22528
1704881100000|2024-01-10 10:05:00|1271.8|1271.8|1271.2|1270.8|1272.4|1272|1271|1270.8|8967
1704881400000|2024-01-10 10:10:00|1271.4|1271|1271.2|1271|1271.8|1271.4|1271.2|1271|8578
1704881700000|2024-01-10 10:15:00|1271.4|1271.2|1271.2|1270.8|1271.6|1271.4|1271|1270.8|17963
1704882000000|2024-01-10 10:20:00|1271|1270.4|1271|1270.6|1271|1270.6|1270|1269.8|7695
1704882300000|2024-01-10 10:25:00|1270.4|1270.2|1271.4|1271|1271.8|1271.4|1269.8|1269.6|37277
1704882600000|2024-01-10 10:30:00|1271.2|1271.2|1271.4|1271|1271.6|1271.2|1270.6|1270.4|8375
1704882900000|2024-01-10 10:35:00|1271.2|1271.2|1271.6|1271.2|1271.6|1271.4|1271.2|1270.8|25515
1704883200000|2024-01-10 10:40:00|1271.4|1271.4|1272|1271.6|1272.2|1271.8|1271.4|1271.2|11801
1704883500000|2024-01-10 10:45:00|1272.2|1271.8|1271.8|1271.6|1272.8|1272.4|1271.6|1271.2|30829
1704883800000|2024-01-10 10:50:00|1272|1271.8|1272.2|1272|1272.6|1272.4|1271.8|1271.4|10051
1704884100000|2024-01-10 10:55:00|1272.4|1272.2|1272.8|1272.4|1273|1272.6|1272|1271.8|16755
1704884400000|2024-01-10 11:00:00|1272.6|1272.6|1271.6|1271.4|1272.6|1272.6|1271.2|1271|8000
1704884700000|2024-01-10 11:05:00|1271.8|1271.6|1272.2|1271.8|1272.4|1272|1271.2|1271|7957
1704885000000|2024-01-10 11:10:00|1272|1271.4|1271.8|1271.6|1272|1271.8|1271.2|1270.8|18542
1704885300000|2024-01-10 11:15:00|1271.6|1271.2|1270.4|1270.2|1271.6|1271.4|1270.2|1269.8|27282
1704885600000|2024-01-10 11:20:00|1270.2|1269.8|1270.4|1270|1270.8|1270.6|1269.8|1269.6|15175
1704885900000|2024-01-10 11:25:00|1270.2|1270.2|1271|1270.8|1271.2|1270.8|1270|1269.8|9466
1704886200000|2024-01-10 11:30:00|1270.6|1270.6|1270.6|1270.2|1270.8|1270.6|1270.2|1270|28912
1704886500000|2024-01-10 11:35:00|1270.4|1270|1270|1269.8|1270.6|1270.4|1269.6|1269.4|15659
1704886800000|2024-01-10 11:40:00|1270.2|1270|1270|1269.8|1270.4|1270.2|1269.6|1269.4|29534
1704887100000|2024-01-10 11:45:00|1269.8|1269.6|1269.6|1269.4|1270|1269.8|1268.8|1268.4|18415
1704887400000|2024-01-10 11:50:00|1269.4|1269.2|1268.2|1268|1270|1269.6|1268.2|1268|14008
1704887700000|2024-01-10 11:55:00|1267.8|1267.6|1268.8|1268.4|1268.8|1268.6|1267.8|1267.6|9632
1704888000000|2024-01-10 12:00:00|1268.6|1268.2|1269|1268.8|1269|1268.8|1268.4|1268.2|10225
1704888300000|2024-01-10 12:05:00|1269.2|1269|1268.8|1268.6|1269.8|1269.4|1268.6|1268.4|12673
1704888600000|2024-01-10 12:10:00|1269|1268.4|1269|1268.8|1269.4|1269.2|1268.6|1268.4|37003
1704888900000|2024-01-10 12:15:00|1269.2|1269|1272|1271.8|1272|1271.8|1269.2|1269|26345
1704889200000|2024-01-10 12:20:00|1271.8|1271.6|1273.4|1273|1273.6|1273.2|1271.8|1271.6|22067
1704889500000|2024-01-10 12:25:00|1273.2|1272.8|1272.8|1272.6|1273.2|1273|1272.4|1272.2|26915
1704889800000|2024-01-10 12:30:00|1273|1272.8|1272.4|1272.2|1273.2|1272.8|1272.2|1272|7816
1704890100000|2024-01-10 12:35:00|1272.2|1272|1272|1271.8|1272.4|1272.2|1272|1271.8|10418
1704890400000|2024-01-10 12:40:00|1271.8|1271.6|1271.2|1271|1272|1271.8|1271.2|1271|13944
1704890700000|2024-01-10 12:45:00|1271|1270.6|1271|1270.8|1271|1270.8|1270.6|1270.4|8471
1704891000000|2024-01-10 12:50:00|1270.8|1270.6|1271|1270.6|1271.6|1271.4|1270.8|1270.6|16720
1704891300000|2024-01-10 12:55:00|1270.8|1270|1269.6|1269.4|1270.8|1270.4|1269|1268.8|14298
1704891600000|2024-01-10 13:00:00|1269.8|1269.6|1270.8|1270.6|1271.2|1270.8|1268.8|1268.6|12858
1704891900000|2024-01-10 13:05:00|1271|1270.4|1272.4|1272|1272.6|1272.2|1271|1270.4|29006
1704892200000|2024-01-10 13:10:00|1272.2|1272.2|1273.6|1273.4|1273.8|1273.6|1272|1271.8|33275
1704892500000|2024-01-10 13:15:00|1273.8|1273.2|1274|1273.6|1274|1273.6|1273.2|1272.8|34740
1704892800000|2024-01-10 13:20:00|1273.8|1273.4|1273.6|1273.4|1274|1273.6|1273.4|1273|17662
1704893100000|2024-01-10 13:25:00|1273.8|1273.2|1274.2|1274|1274.4|1274|1273.4|1273.2|18224
1704893400000|2024-01-10 13:30:00|1274|1273.8|1273.6|1273.2|1274.2|1274|1273.2|1273|16897
1704893700000|2024-01-10 13:35:00|1273.4|1273.4|1273.2|1272.8|1273.6|1273.4|1272.8|1272.6|36511
1704894000000|2024-01-10 13:40:00|1273|1272.6|1272.6|1272.2|1273|1272.6|1272.2|1272|25778
1704894300000|2024-01-10 13:45:00|1272.4|1272|1271.4|1271.2|1272.6|1272|1271|1270.8|18613
1704894600000|2024-01-10 13:50:00|1271.2|1270.8|1270.8|1270.6|1271.4|1271.2|1270.8|1270.6|5503
1704894900000|2024-01-10 13:55:00|1270.6|1270.2|1270.6|1270.2|1270.8|1270.4|1270|1269.8|10223
1704895200000|2024-01-10 14:00:00|1270.4|1270.4|1271.4|1271|1271.8|1271.4|1270|1269.8|10383
1704895500000|2024-01-10 14:05:00|1271.6|1271.2|1272.2|1271.8|1272.2|1272|1271.6|1271.2|12177
1704895800000|2024-01-10 14:10:00|1272|1272|1272.6|1272.4|1272.8|1272.4|1271.6|1271.2|20580
1704896100000|2024-01-10 14:15:00|1273|1272.6|1272.8|1272.4|1273.4|1273|1272|1271.8|18210
1704896400000|2024-01-10 14:20:00|1272.6|1272.6|1272.8|1272.6|1273.2|1272.8|1272.4|1272.2|4230
1704896700000|2024-01-10 14:25:00|1273|1272.4|1273.4|1273.2|1273.6|1273.4|1272.8|1272.4|17375
1704897000000|2024-01-10 14:30:00|1272.6|1272.2|1272.4|1272|1273.6|1273.4|1271.2|1271|40529
1704897300000|2024-01-10 14:35:00|1272.2|1272.4|1273|1272.6|1274|1273.6|1271.8|1271.6|30872
1704897600000|2024-01-10 14:40:00|1272.8|1272.4|1273.8|1273.4|1273.8|1273.6|1272.4|1272.2|15226
1704897900000|2024-01-10 14:45:00|1274|1273.6|1274.2|1273.8|1274.6|1274.4|1273.6|1273.2|42685
1704898200000|2024-01-10 14:50:00|1274|1274|1274|1273.8|1274.8|1274.4|1273.4|1273|60993
1704898500000|2024-01-10 14:55:00|1274.2|1274|1274.4|1274.2|1275|1274.8|1273.8|1273.6|42929
1704898800000|2024-01-10 15:00:00|1274.6|1274.4|1271.6|1271.4|1275.2|1275|1271.6|1271.4|58668
1704899100000|2024-01-10 15:05:00|1272|1271.6|1272|1271.6|1272.4|1272.2|1270.6|1270.2|57543
1704899400000|2024-01-10 15:10:00|1271.8|1271.8|1270.4|1270.2|1272.4|1272|1270.4|1270|27266
1704899700000|2024-01-10 15:15:00|1270.2|1270|1270.8|1270.6|1271.4|1271.2|1270.2|1270|33734
1704900000000|2024-01-10 15:20:00|1270.6|1270.4|1271.8|1271.6|1272.2|1272|1270.4|1270.2|16175
1704900300000|2024-01-10 15:25:00|1271.6|1271.4|1272.8|1272.6|1272.8|1272.6|1271.2|1271|26171
1704900600000|2024-01-10 15:30:00|1272.4|1272.2|1272.4|1272|1273.8|1273.6|1272|1271.8|39469
1704900900000|2024-01-10 15:35:00|1272.8|1272.2|1275.2|1274.8|1275.4|1275.2|1272|1271.8|31268
1704901200000|2024-01-10 15:40:00|1275.4|1275|1274.8|1274.4|1275.4|1275|1272.8|1272.4|66064
1704901500000|2024-01-10 15:45:00|1274.6|1274.6|1274.6|1274.2|1275.2|1275|1273.4|1273.2|49675
1704901800000|2024-01-10 15:50:00|1274.4|1274.4|1274.6|1274.4|1275.2|1275|1274.2|1274|71751
1704902100000|2024-01-10 15:55:00|1274.8|1274.6|1275|1274.8|1275.4|1275.2|1274.6|1274.4|71458
1704902400000|2024-01-10 16:00:00|1274.8|1274.6|1274.8|1274.4|1275.2|1275|1274.4|1274|50877
1704902700000|2024-01-10 16:05:00|1274.6|1274.6|1275|1274.8|1275.2|1275|1274.2|1274|22371
1704903000000|2024-01-10 16:10:00|1275.2|1275|1275.2|1274.8|1275.2|1275|1274.2|1274|25732
1704903300000|2024-01-10 16:15:00|1275|1274.6|1274.8|1274.6|1275|1274.8|1274.6|1274.4|49351
1704903600000|2024-01-10 16:20:00|1275|1274.8|1275.2|1274.8|1275.6|1275.4|1274.6|1274.4|93143
1704903900000|2024-01-10 16:25:00|1275|1275|1274.6|1274.4|1275.2|1275|1274.6|1274.4|18142
1704960000000|2024-01-11 08:00:00|1279.4|1278|1261.2|1260.6|1279.4|1278|1260.6|1260.2|96084
1704960300000|2024-01-11 08:05:00|1261.4|1260.2|1244.6|1244|1262.8|1262|1244.6|1244|102452
1704960600000|2024-01-11 08:10:00|1243.8|1243.2|1250.4|1249.8|1253.2|1252.6|1242|1241.2|110905
1704960900000|2024-01-11 08:15:00|1248.6|1247.8|1240.6|1240|1250.8|1250.4|1238.6|1238.2|108871
1704961200000|2024-01-11 08:20:00|1239.8|1239|1241.4|1240.8|1245.2|1244.4|1237.8|1237.4|107987
1704961500000|2024-01-11 08:25:00|1241.6|1241|1241.8|1241.4|1244.4|1243.8|1237.2|1236.8|59564
1704961800000|2024-01-11 08:30:00|1241.4|1241.6|1243.2|1242.6|1244|1243.4|1238.6|1238|83105
1704962100000|2024-01-11 08:35:00|1243.4|1242.8|1245.8|1245.4|1246.4|1246|1243|1242.4|71743
1704962400000|2024-01-11 08:40:00|1246.4|1246|1247.2|1246.8|1250.8|1250.2|1246.4|1246|47236
1704962700000|2024-01-11 08:45:00|1248.4|1247.8|1246.6|1246|1250.4|1250|1246|1245.4|98751
1704963000000|2024-01-11 08:50:00|1246.4|1246.2|1241.8|1241.2|1248|1247.4|1240.8|1240.4|85430
1704963300000|2024-01-11 08:55:00|1242.2|1241.4|1241.6|1241.2|1243.8|1243.2|1240|1239.6|63483
1704963600000|2024-01-11 09:00:00|1241.8|1241.4|1236.4|1236|1243|1242.8|1236|1235.8|77833
1704963900000|2024-01-11 09:05:00|1236.2|1236.4|1232.8|1232.6|1237|1236.4|1232.8|1232.6|77445
1704964200000|2024-01-11 09:10:00|1232.6|1232.4|1234.2|1233.8|1235.2|1235|1231.2|1230.8|68030
1704964500000|2024-01-11 09:15:00|1234|1233.6|1236.6|1236.2|1237.8|1237.4|1231.2|1230.8|87302
1704964800000|2024-01-11 09:20:00|1236.8|1236.4|1236.4|1235.8|1237.8|1237.2|1234.8|1234.4|25503
1704965100000|2024-01-11 09:25:00|1236.2|1235.6|1227.2|1226.8|1236.2|1236|1227.2|1226.8|73779
1704965400000|2024-01-11 09:30:00|1227|1226.6|1226.6|1226.4|1228.4|1227.8|1223.4|1223|100173
1704965700000|2024-01-11 09:35:00|1226.4|1226.2|1225.2|1224.8|1227.8|1227.4|1223.8|1223.6|59361
1704966000000|2024-01-11 09:40:00|1225|1224.6|1226.4|1226.2|1227.4|1227.2|1224.4|1224|45700
1704966300000|2024-01-11 09:45:00|1226.6|1225.8|1227.8|1227.6|1228|1227.8|1226.2|1225.8|42213
1704966600000|2024-01-11 09:50:00|1228|1227.4|1232.2|1231.8|1232.6|1232.2|1227.8|1227.4|25866
1704966900000|2024-01-11 09:55:00|1232|1231.4|1231.4|1231|1232.6|1232.4|1230.4|1230|33070
1704967200000|2024-01-11 10:00:00|1231.6|1231.2|1233|1232.8|1234|1233.8|1231.6|1230.8|18162
1704967500000|2024-01-11 10:05:00|1233.6|1233|1232.6|1232.2|1234|1233.6|1232.4|1232|31565
1704967800000|2024-01-11 10:10:00|1232.4|1232|1233|1232.8|1233.8|1233.2|1231.8|1231.4|31694
1704968100000|2024-01-11 10:15:00|1233.2|1233|1234.8|1234.4|1235.6|1235.4|1233.2|1233|38544
1704968400000|2024-01-11 10:20:00|1234.4|1234|1236|1235.6|1236.6|1236.2|1234|1233.6|64997
1704968700000|2024-01-11 10:25:00|1235.8|1235.8|1236.2|1235.8|1236.6|1236.4|1235.8|1235.4|21846
1704969000000|2024-01-11 10:30:00|1236|1235.6|1235.2|1234.8|1236.2|1235.8|1234.8|1234.4|21408
1704969300000|2024-01-11 10:35:00|1235.4|1235|1234.4|1234|1235.4|1235.2|1234.2|1233.8|20588
1704969600000|2024-01-11 10:40:00|1234.2|1233.8|1235.6|1235.4|1236|1235.6|1233.6|1233.4|24508
1704969900000|2024-01-11 10:45:00|1235.8|1235.2|1235.8|1235.6|1236.6|1236.2|1235|1234.6|22826
1704970200000|2024-01-11 10:50:00|1235.6|1235.4|1234.6|1234.2|1235.6|1235.4|1234.2|1233.8|21324
1704970500000|2024-01-11 10:55:00|1234.4|1234|1235.6|1235.2|1236.4|1236|1234.4|1234|26105
1704970800000|2024-01-11 11:00:00|1235.8|1235.4|1238.6|1238.2|1238.8|1238.6|1235.6|1235.2|22714
1704971100000|2024-01-11 11:05:00|1238.4|1238|1238.6|1238.2|1239|1238.6|1237.8|1237.4|26458
1704971400000|2024-01-11 11:10:00|1238.4|1238|1238.8|1238.4|1239.2|1239|1238.4|1238|25568
1704971700000|2024-01-11 11:15:00|1239|1238.6|1240|1239.8|1240.4|1240|1239|1238.6|37544
1704972000000|2024-01-11 11:20:00|1240.2|1239.6|1239.4|1239.2|1240.8|1240.4|1239.2|1239|30021
1704972300000|2024-01-11 11:25:00|1239.2|1239|1240.4|1240|1240.6|1240.4|1238.6|1238.2|17526
1704972600000|2024-01-11 11:30:00|1240.2|1240.2|1241.6|1241.2|1241.6|1241.2|1240.2|1239.8|25455
1704972900000|2024-01-11 11:35:00|1241.4|1241.4|1241.2|1241|1241.6|1241.4|1240.6|1240.2|23350
1704973200000|2024-01-11 11:40:00|1241.4|1241.2|1240.2|1240|1241.4|1241.2|1240.2|1240|12323
1704973500000|2024-01-11 11:45:00|1240.4|1239.8|1239.8|1239.6|1240.6|1240.4|1239.6|1239.2|14504
1704973800000|2024-01-11 11:50:00|1240|1239.8|1239.6|1239.2|1240|1239.8|1239.6|1239.2|25708
1704974100000|2024-01-11 11:55:00|1239.4|1239.4|1239.2|1239|1240.6|1240.2|1239.2|1239|18361
1704974400000|2024-01-11 12:00:00|1239|1238.8|1238.2|1238|1239.6|1239.2|1237.8|1237.6|20024
1704974700000|2024-01-11 12:05:00|1237.8|1237.4|1238.2|1237.8|1239|1238.8|1237.4|1237.2|34948
1704975000000|2024-01-11 12:10:00|1238|1237.6|1238|1237.6|1238|1237.8|1237.2|1237|14111
1704975300000|2024-01-11 12:15:00|1237.8|1237.4|1238|1237.6|1238.2|1237.8|1237.6|1237.2|10201
1704975600000|2024-01-11 12:20:00|1237.8|1237.4|1238.8|1238.4|1239|1238.8|1237.8|1237.4|10077
1704975900000|2024-01-11 12:25:00|1238.6|1238.6|1239.4|1239|1240.2|1240|1238.6|1238.2|16748
1704976200000|2024-01-11 12:30:00|1239.8|1239.4|1241.4|1241.2|1241.4|1241.2|1239.6|1239.2|19276
1704976500000|2024-01-11 12:35:00|1241.6|1241.4|1244.2|1243.8|1244.6|1244.4|1241.6|1241.4|18213
1704976800000|2024-01-11 12:40:00|1244.4|1243.6|1242|1241.8|1244.4|1244|1242|1241.8|21456
1704977100000|2024-01-11 12:45:00|1241.6|1241.4|1241|1240.6|1242.6|1242.4|1240.8|1240.6|26582
1704977400000|2024-01-11 12:50:00|1240.8|1240.4|1243.2|1242.8|1243.4|1243.2|1240.6|1240.4|13978
1704977700000|2024-01-11 12:55:00|1243.6|1243.2|1242|1241.6|1243.6|1243.4|1241.8|1241.6|18541
1704978000000|2024-01-11 13:00:00|1241.8|1241.8|1243.4|1243.2|1243.6|1243.2|1241.8|1241.8|22309
1704978300000|2024-01-11 13:05:00|1243.6|1243.4|1245|1244.8|1245.8|1245.4|1243.6|1243.4|50377
1704978600000|2024-01-11 13:10:00|1245.2|1245|1247.2|1246.8|1247.4|1247|1244.6|1244.4|24235
1704978900000|2024-01-11 13:15:00|1247|1246.6|1246.6|1246.4|1247.8|1247.6|1246.4|1246|27172
1704979200000|2024-01-11 13:20:00|1247|1246.2|1247.6|1247.2|1247.6|1247.2|1246.6|1246.2|13484
1704979500000|2024-01-11 13:25:00|1247.4|1247|1247.4|1247|1248|1247.6|1247|1246.8|15416
1704979800000|2024-01-11 13:30:00|1247.8|1247.4|1246.2|1245.6|1248|1247.6|1241.6|1241.2|63797
1704980100000|2024-01-11 13:35:00|1246|1245.8|1246.8|1246.6|1248.2|1247.8|1245.6|1245.2|31664
1704980400000|2024-01-11 13:40:00|1247|1246.8|1246|1245.6|1247.2|1246.8|1244.8|1244.6|23862
1704980700000|2024-01-11 13:45:00|1245.8|1245.8|1246.4|1246|1247|1246.6|1244.8|1244.4|28585
1704981000000|2024-01-11 13:50:00|1246.8|1246.2|1244.8|1244.4|1246.8|1246.4|1244.6|1244.2|13192
1704981300000|2024-01-11 13:55:00|1244.6|1244.2|1238.4|1238|1245|1244.6|1238.2|1238|45320
1704981600000|2024-01-11 14:00:00|1238.2|1238.2|1237.2|1236.6|1238.2|1238.2|1234.8|1234.6|30769
1704981900000|2024-01-11 14:05:00|1237|1236.8|1237.6|1237.2|1238.2|1237.6|1235.8|1235.4|28967
1704982200000|2024-01-11 14:10:00|1237.8|1237.4|1240.4|1240|1240.6|1240.4|1237.8|1237.4|27612
1704982500000|2024-01-11 14:15:00|1240.2|1239.8|1241.6|1241.2|1242.2|1241.8|1240.2|1239.8|13309
1704982800000|2024-01-11 14:20:00|1241.4|1241|1241.6|1241.2|1241.6|1241.4|1239.8|1239.4|26994
1704983100000|2024-01-11 14:25:00|1241.4|1241|1242.8|1242.4|1243|1242.6|1241.2|1240.8|25414
1704983400000|2024-01-11 14:30:00|1243|1242.6|1243.2|1242.8|1245.6|1245.4|1242|1241.6|35576
1704983700000|2024-01-11 14:35:00|1243.4|1242.6|1238.4|1238|1243.6|1243.2|1238.2|1237.8|41938
1704984000000|2024-01-11 14:40:00|1238.2|1237.8|1234|1233.6|1238.4|1237.8|1233.4|1233.2|45350
1704984300000|2024-01-11 14:45:00|1233.8|1233.4|1232|1231.6|1233.8|1233.4|1230.6|1230.4|44854
1704984600000|2024-01-11 14:50:00|1232.2|1231.8|1230.4|1230.2|1233|1232.6|1229|1228.8|64012
1704984900000|2024-01-11 14:55:00|1230.2|1230|1232.4|1232|1232.6|1232.2|1230|1229.8|24535
1704985200000|2024-01-11 15:00:00|1232.2|1231.8|1227.6|1227.2|1232.2|1231.8|1227.4|1227.2|35678
1704985500000|2024-01-11 15:05:00|1227.8|1227.4|1225.6|1225.2|1227.8|1227.6|1224.2|1223.8|74024
1704985800000|2024-01-11 15:10:00|1225.4|1225|1223.4|1223.2|1226.2|1225.8|1223.4|1223.2|45167
1704986100000|2024-01-11 15:15:00|1223.2|1223|1224.8|1224.4|1225|1224.8|1222.4|1222|52566
1704986400000|2024-01-11 15:20:00|1225|1224.6|1223.6|1223.2|1225.8|1225.6|1223.6|1223|70036
1704986700000|2024-01-11 15:25:00|1223.4|1223|1226.2|1226|1226.4|1226|1223.2|1223|69252
1704987000000|2024-01-11 15:30:00|1226|1225.8|1223.8|1223.4|1227.4|1227|1223.6|1223.4|26963
1704987300000|2024-01-11 15:35:00|1224|1223.6|1227.6|1227.4|1227.8|1227.4|1224|1223.6|29603
1704987600000|2024-01-11 15:40:00|1227.4|1227.2|1227.2|1226.8|1228.8|1228.4|1226.4|1226|48469
1704987900000|2024-01-11 15:45:00|1227|1226.4|1224.2|1223.8|1227|1226.4|1223.4|1223.2|44130
1704988200000|2024-01-11 15:50:00|1224.4|1224|1223.6|1223.2|1225|1224.6|1222.8|1222.4|46651
1704988500000|2024-01-11 15:55:00|1223.2|1223|1216.4|1216|1224|1223.6|1216|1215.6|128808
1704988800000|2024-01-11 16:00:00|1216.6|1216.2|1218|1217.6|1219.6|1219.4|1216|1215.6|85868
1704989100000|2024-01-11 16:05:00|1217.8|1217.4|1214.8|1214.6|1218|1217.8|1214.2|1213.8|75185
1704989400000|2024-01-11 16:10:00|1215.2|1214.4|1215.8|1215.4|1217.8|1217.4|1213.8|1213.4|70421
1704989700000|2024-01-11 16:15:00|1216.2|1215.6|1213.6|1213.2|1216.6|1216.4|1212.8|1212.4|51207
1704990000000|2024-01-11 16:20:00|1213.4|1213.4|1215.6|1215.2|1216.2|1216|1213.4|1213.2|119113
1704990300000|2024-01-11 16:25:00|1215.4|1215.6|1214.6|1214.2|1216|1215.8|1214.6|1214.2|77641
1705046400000|2024-01-12 08:00:00|1221.2|1220.4|1222.8|1222.4|1224|1223.2|1217.6|1216.8|97740
1705046700000|2024-01-12 08:05:00|1223|1223|1223.2|1222.8|1225.8|1225.2|1222.4|1222|61645
1705047000000|2024-01-12 08:10:00|1223.4|1222.6|1219.4|1218.8|1224.2|1223.6|1219|1218.8|44508
1705047300000|2024-01-12 08:15:00|1219.6|1219|1222.6|1222.2|1223.2|1222.8|1218.6|1218.2|33885
1705047600000|2024-01-12 08:20:00|1222.8|1222.4|1226|1225.4|1226.2|1225.8|1221.6|1221.4|37678
1705047900000|2024-01-12 08:25:00|1225.8|1225.6|1225|1224.4|1226.2|1225.6|1223.6|1223.4|38443
1705048200000|2024-01-12 08:30:00|1224.8|1224.6|1226.8|1226.4|1227.6|1227.2|1224.4|1224|36529
1705048500000|2024-01-12 08:35:00|1227|1226.6|1221.6|1221.2|1227|1226.8|1220.6|1220.4|42361
1705048800000|2024-01-12 08:40:00|1221.4|1221.4|1222.6|1222|1223.2|1222.6|1220.6|1220.4|63516
1705049100000|2024-01-12 08:45:00|1222.8|1222.2|1222.4|1222|1223.6|1223.2|1222|1221.6|19869
1705049400000|2024-01-12 08:50:00|1222.6|1221.8|1223.4|1223|1224.4|1223.8|1222.6|1221.8|22084
1705049700000|2024-01-12 08:55:00|1223.6|1223.2|1225.8|1225.4|1225.8|1225.6|1223.2|1222.8|13099
1705050000000|2024-01-12 09:00:00|1225.6|1224.6|1223.6|1223.2|1225.8|1225|1223|1222.8|15789
1705050300000|2024-01-12 09:05:00|1223.4|1223.4|1224|1223.6|1224|1223.8|1223.2|1222.8|8302
1705050600000|2024-01-12 09:10:00|1223.8|1223.4|1224.4|1224|1225.2|1225|1223.4|1223.2|15379
1705050900000|2024-01-12 09:15:00|1224.6|1224.2|1224.4|1224|1225|1224.8|1223.8|1223.6|15759
1705051200000|2024-01-12 09:20:00|1224.2|1224.2|1224.4|1224|1224.8|1224.4|1223.8|1223.4|26803
1705051500000|2024-01-12 09:25:00|1224.8|1224.4|1225.6|1225.2|1225.8|1225.4|1224.2|1223.8|52888
1705051800000|2024-01-12 09:30:00|1225.4|1225.4|1228|1227.8|1229.4|1229.2|1225.4|1225|32600
1705052100000|2024-01-12 09:35:00|1228.2|1228|1227.2|1226.8|1228.8|1228.4|1227.2|1226.8|31237
1705052400000|2024-01-12 09:40:00|1227.4|1227|1225.8|1225.6|1227.6|1227.4|1225.6|1225.4|15154
1705052700000|2024-01-12 09:45:00|1226|1225.4|1227.2|1227|1227.2|1227|1225|1224.8|24477
1705053000000|2024-01-12 09:50:00|1227|1226.6|1225.8|1225.4|1228|1227.6|1225.6|1225.2|26978
1705053300000|2024-01-12 09:55:00|1225.6|1225.6|1222.6|1222.4|1225.6|1225.6|1222.4|1222.2|39973
1705053600000|2024-01-12 10:00:00|1222.8|1222.6|1224|1223.6|1224.4|1224.2|1222.8|1222.4|27805
1705053900000|2024-01-12 10:05:00|1224.2|1223.8|1223.4|1223.2|1224.2|1224|1222.6|1222.4|11727
1705054200000|2024-01-12 10:10:00|1223.8|1223.4|1225|1224.8|1225.6|1225.2|1223.6|1223.4|25903
1705054500000|2024-01-12 10:15:00|1224.8|1224.6|1225.6|1225.2|1225.8|1225.6|1224.8|1224.4|11271
1705054800000|2024-01-12 10:20:00|1225.4|1225.4|1226.2|1225.8|1227.2|1226.8|1225.4|1225.4|23859
1705055100000|2024-01-12 10:25:00|1226.6|1226|1227.4|1227.2|1228|1227.6|1226.6|1226|31750
1705055400000|2024-01-12 10:30:00|1227.6|1227.4|1229|1228.6|1229.2|1228.8|1226.6|1226.2|15346
1705055700000|2024-01-12 10:35:00|1228.8|1228.8|1228.6|1228.2|1229.6|1229.4|1227.8|1227.4|13424
1705056000000|2024-01-12 10:40:00|1228.4|1228.4|1226.2|1225.8|1228.4|1228.4|1226|1225.6|16561
1705056300000|2024-01-12 10:45:00|1226|1225.6|1226|1225.8|1226.8|1226.4|1225.6|1225.2|11010
1705056600000|2024-01-12 10:50:00|1226.2|1226|1226.2|1225.8|1226.6|1226.2|1225.8|1225.4|11032
1705056900000|2024-01-12 10:55:00|1226|1225.6|1226.8|1226.4|1227.6|1227.2|1226|1225.6|46732
1705057200000|2024-01-12 11:00:00|1227|1226.6|1226.2|1226|1227.2|1227|1226|1225.6|15498
1705057500000|2024-01-12 11:05:00|1226|1225.8|1226.8|1226.4|1227|1226.6|1225.4|1225.2|29166
1705057800000|2024-01-12 11:10:00|1226.4|1226|1224.8|1224.4|1227|1226.6|1224.8|1224.4|22209
1705058100000|2024-01-12 11:15:00|1224.6|1224.2|1225.4|1225|1226|1225.6|1224.6|1224.2|22724
1705058400000|2024-01-12 11:20:00|1225.2|1224.8|1226.4|1226|1226.6|1226.4|1225|1224.8|5364
1705058700000|2024-01-12 11:25:00|1226.2|1225.8|1226.4|1226|1226.8|1226.4|1225.4|1225|8376
1705059000000|2024-01-12 11:30:00|1226.2|1225.8|1226|1225.8|1226.4|1226.2|1225.8|1225.4|13678
1705059300000|2024-01-12 11:35:00|1226.4|1225.6|1226|1225.6|1226.8|1226.4|1225.8|1225.4|16223
1705059600000|2024-01-12 11:40:00|1225.8|1225.8|1225.2|1224.8|1226|1225.8|1224.4|1224|58068
1705059900000|2024-01-12 11:45:00|1225|1225|1210|1209.4|1225.4|1225|1207.6|1207|182250
1705060200000|2024-01-12 11:50:00|1209.8|1209.2|1211.4|1210.8|1215|1214.2|1202|1201.6|123109
1705060500000|2024-01-12 11:55:00|1211.2|1210.6|1217.4|1217|1220.6|1220.2|1206.2|1205.6|98183
1705060800000|2024-01-12 12:00:00|1218|1216|1215|1214.6|1218.4|1217.8|1213.8|1213.4|22976
1705061100000|2024-01-12 12:05:00|1214.8|1214.4|1212.2|1211.6|1215.2|1214.6|1210.8|1210.4|23651
1705061400000|2024-01-12 12:10:00|1212.4|1211.8|1213.6|1213|1214.6|1214|1211.6|1211|25504
1705061700000|2024-01-12 12:15:00|1213.4|1212.8|1216.8|1216.4|1217.6|1217|1213.2|1212.8|20976
1705062000000|2024-01-12 12:20:00|1216.6|1216|1217|1216.4|1218.6|1218|1216.2|1215.8|12052
1705062300000|2024-01-12 12:25:00|1216.8|1216.2|1219.2|1218.8|1219.8|1219.4|1216.8|1216.2|12073
1705062600000|2024-01-12 12:30:00|1219|1218.6|1219.4|1219.2|1219.8|1219.4|1218.6|1218|13121
1705062900000|2024-01-12 12:35:00|1219.6|1218.8|1218.6|1218.2|1220|1219.8|1218|1217.6|21207
1705063200000|2024-01-12 12:40:00|1218.8|1218.4|1218|1217.6|1219.4|1219|1217.8|1217.4|23665
1705063500000|2024-01-12 12:45:00|1217.8|1217.4|1218.2|1217.6|1218.2|1217.6|1215.8|1215.4|42022
1705063800000|2024-01-12 12:50:00|1218.4|1217.8|1218.6|1218.2|1218.6|1218.2|1217|1216.6|6524
1705064100000|2024-01-12 12:55:00|1218.4|1218|1218|1217.6|1219.8|1219.4|1217.8|1217.4|8448
1705064400000|2024-01-12 13:00:00|1217.8|1217.4|1217.8|1217.4|1219.6|1219.2|1216.8|1216.4|56899
1705064700000|2024-01-12 13:05:00|1218|1217.6|1219.6|1219.2|1220|1219.6|1216.8|1216.4|21286
1705065000000|2024-01-12 13:10:00|1220|1219.4|1222|1221.4|1222|1221.4|1219.4|1219|25172
1705065300000|2024-01-12 13:15:00|1221.8|1221.2|1223.2|1222.8|1223.8|1223.4|1221.2|1221|31476
1705065600000|2024-01-12 13:20:00|1223|1222.6|1221.8|1221.4|1223.8|1223.4|1221.4|1221|23084
1705065900000|2024-01-12 13:25:00|1221.6|1221.2|1221.6|1221.2|1222.4|1222|1221.4|1221|10310
1705066200000|2024-01-12 13:30:00|1221.8|1221.6|1220.2|1219.8|1223|1222.6|1220|1219.6|31422
1705066500000|2024-01-12 13:35:00|1220.6|1220.2|1220.4|1220|1221|1220.6|1219.6|1219.2|26470
1705066800000|2024-01-12 13:40:00|1220.2|1219.8|1219.2|1218.8|1220.8|1220.4|1218.8|1218.4|27784
1705067100000|2024-01-12 13:45:00|1219|1218.6|1219.4|1218.8|1219.4|1219.2|1218|1217.8|20567
1705067400000|2024-01-12 13:50:00|1219.2|1219|1220.2|1219.8|1220.2|1219.8|1218.4|1218.2|10826
1705067700000|2024-01-12 13:55:00|1220.4|1220|1217.8|1217.6|1220.8|1220.6|1217.8|1217.6|38984
1705068000000|2024-01-12 14:00:00|1217.6|1217.4|1218|1217.8|1218.2|1217.8|1216.8|1216.4|18139
1705068300000|2024-01-12 14:05:00|1217.8|1217.4|1215.4|1215.2|1218.2|1217.8|1215.4|1215.2|13395
1705068600000|2024-01-12 14:10:00|1215.2|1215|1213.4|1213|1216|1215.6|1213.2|1212.8|24451
1705068900000|2024-01-12 14:15:00|1213.6|1213.2|1209.8|1209.4|1214|1213.6|1209.4|1209|36834
1705069200000|2024-01-12 14:20:00|1209.6|1209.2|1208|1207.6|1210.6|1210.2|1207.8|1207.4|46772
1705069500000|2024-01-12 14:25:00|1207.8|1207.4|1208.2|1207.6|1208.4|1208|1205.8|1205.4|38924
1705069800000|2024-01-12 14:30:00|1208.8|1207.8|1215|1214.4|1217|1216.4|1208.8|1207.8|43811
1705070100000|2024-01-12 14:35:00|1215.8|1214.6|1214.4|1214|1216|1215.4|1212.8|1212.4|42541
1705070400000|2024-01-12 14:40:00|1214.8|1214.2|1212.2|1211.8|1215.6|1215|1212.2|1211.8|29461
1705070700000|2024-01-12 14:45:00|1212.4|1211.6|1212.6|1212.2|1215.8|1215.4|1211.8|1211.4|57743
1705071000000|2024-01-12 14:50:00|1213|1212.4|1210.4|1209.8|1213.4|1213|1210|1209.6|52870
1705071300000|2024-01-12 14:55:00|1210.2|1210|1206.2|1206|1210.6|1210.2|1206.2|1205.8|31437
1705071600000|2024-01-12 15:00:00|1206.4|1205.8|1205|1204.6|1206.6|1206|1204.8|1204.4|39215
1705071900000|2024-01-12 15:05:00|1205.2|1204.8|1209.6|1209.2|1210.2|1209.6|1205.2|1204.8|47558
1705072200000|2024-01-12 15:10:00|1210|1209.4|1207.6|1207.2|1210|1209.4|1207|1206.6|27302
1705072500000|2024-01-12 15:15:00|1207.4|1207|1205.8|1205.4|1209.6|1209.2|1205.8|1205.4|39001
1705072800000|2024-01-12 15:20:00|1205.6|1205.6|1208.6|1208.2|1208.8|1208.6|1205.6|1205.4|20801
1705073100000|2024-01-12 15:25:00|1208.8|1208.4|1209.4|1209|1210|1209.8|1208.4|1208|36934
1705073400000|2024-01-12 15:30:00|1209.2|1208.8|1209|1208.6|1209.6|1209.4|1207.6|1207.2|35621
1705073700000|2024-01-12 15:35:00|1208.8|1208.8|1206.6|1206.2|1209|1208.8|1206.6|1206.2|23007
1705074000000|2024-01-12 15:40:00|1206.4|1206|1206.4|1206|1207.4|1207|1204.8|1204.6|20334
1705074300000|2024-01-12 15:45:00|1206.2|1205.6|1204.2|1203.8|1206.6|1206.2|1203.8|1203.6|19171
1705074600000|2024-01-12 15:50:00|1204.6|1204.2|1203|1202.8|1204.6|1204.2|1203|1202.6|28336
1705074900000|2024-01-12 15:55:00|1202.8|1202.4|1204.2|1204|1204.6|1204.2|1202.2|1202|17350
1705075200000|2024-01-12 16:00:00|1204.4|1204.2|1205.4|1205|1206|1205.6|1204|1203.8|37399
1705075500000|2024-01-12 16:05:00|1205|1204.8|1205.8|1205.4|1206|1205.6|1204.4|1204|24564
1705075800000|2024-01-12 16:10:00|1206|1205.6|1204.4|1204|1206|1205.6|1203.4|1203.2|39176
1705076100000|2024-01-12 16:15:00|1204.2|1203.8|1203.4|1203|1204.2|1203.8|1202.8|1202.6|33601
1705076400000|2024-01-12 16:20:00|1203.2|1202.8|1203.4|1203.2|1203.8|1203.4|1202.6|1202.4|52720
1705076700000|2024-01-12 16:25:00|1203.2|1203|1204|1203.6|1204.6|1204.2|1203|1202.8|34012
1705305600000|2024-01-15 08:00:00|1210.4|1208|1211.8|1211|1214|1213|1210|1208|50300
1705305900000|2024-01-15 08:05:00|1211.4|1211.2|1209.6|1209.2|1212|1211.2|1209|1208|19690
1705306200000|2024-01-15 08:10:00|1209.8|1209.6|1203.6|1203.2|1210.4|1209.8|1203.4|1203|22217
1705306500000|2024-01-15 08:15:00|1204|1203.4|1195.8|1195.4|1204|1203.4|1193.8|1193|40232
1705306800000|2024-01-15 08:20:00|1196|1196|1203.2|1202.6|1203.6|1203|1196|1195.2|16992
1705307100000|2024-01-15 08:25:00|1203.4|1202.8|1205|1204.4|1205.2|1204.6|1200.2|1199.8|21627
1705307400000|2024-01-15 08:30:00|1204.8|1204|1200|1199.4|1205|1204.2|1199.8|1199.2|15649
1705307700000|2024-01-15 08:35:00|1199.8|1199.2|1202.2|1201.8|1202.8|1202.2|1199.6|1199.2|7514
1705308000000|2024-01-15 08:40:00|1201.6|1201|1200.4|1199.8|1201.6|1201|1198.2|1198|14772
1705308300000|2024-01-15 08:45:00|1200.2|1199.6|1198.4|1198|1200.2|1199.6|1197.8|1197.2|14329
1705308600000|2024-01-15 08:50:00|1198.6|1198.2|1200.2|1199.8|1200.8|1200.4|1197.8|1197.4|21205
1705308900000|2024-01-15 08:55:00|1200.4|1200|1194.6|1194.2|1200.4|1200|1194.4|1194|16911
1705309200000|2024-01-15 09:00:00|1194.4|1194|1196|1195.8|1196|1195.8|1192.2|1192|23219
1705309500000|2024-01-15 09:05:00|1195.6|1195.2|1197|1196.6|1197.8|1197.6|1195.6|1195.2|9335
1705309800000|2024-01-15 09:10:00|1197.2|1196.4|1197.8|1197.4|1198.4|1198|1196.4|1196|4973
1705310100000|2024-01-15 09:15:00|1197.6|1197.2|1199|1198.6|1199.4|1199|1197.2|1196.8|8196
1705310400000|2024-01-15 09:20:00|1198.8|1198.2|1199.4|1199|1200.8|1200.4|1198.6|1198.2|8852
1705310700000|2024-01-15 09:25:00|1199.2|1198.8|1199.4|1199|1200.2|1199.8|1198.6|1198.2|9053
1705311000000|2024-01-15 09:30:00|1199.6|1199.2|1201|1200.6|1201.6|1201.2|1199.6|1199.2|13197
1705311300000|2024-01-15 09:35:00|1201.2|1200.8|1199.6|1199.2|1201.6|1201.4|1199.6|1199.2|8971
1705311600000|2024-01-15 09:40:00|1199.4|1199|1197|1196.6|1200|1199.6|1196.6|1196.2|16919
1705311900000|2024-01-15 09:45:00|1197.2|1196.8|1197.8|1197.4|1198|1197.8|1196.2|1195.8|11973
1705312200000|2024-01-15 09:50:00|1198|1197.6|1196.2|1196|1199.6|1199.4|1196.2|1196|10615
1705312500000|2024-01-15 09:55:00|1196.4|1196.2|1198|1197.6|1198|1197.6|1195.4|1195|47878
1705312800000|2024-01-15 10:00:00|1198.2|1197.8|1198.4|1198|1199|1198.6|1198|1197.6|16150
1705313100000|2024-01-15 10:05:00|1198.6|1198.2|1198|1197.6|1199.8|1199.4|1198|1197.6|17287
1705313400000|2024-01-15 10:10:00|1198.2|1197.8|1198.2|1197.8|1199.4|1199|1198|1197.6|12990
1705313700000|2024-01-15 10:15:00|1198|1198|1198|1197.6|1198.4|1198.2|1197.4|1197|10555
1705314000000|2024-01-15 10:20:00|1198.2|1197.8|1199.4|1199.2|1199.4|1199.2|1198.2|1197.8|11422
1705314300000|2024-01-15 10:25:00|1199.2|1199|1199.2|1199|1199.4|1199.2|1198.8|1198.4|4447
1705314600000|2024-01-15 10:30:00|1199.4|1199.2|1200|1199.8|1200.6|1200.4|1199.4|1199|14117
1705314900000|2024-01-15 10:35:00|1199.8|1199.6|1199.2|1199|1200.2|1199.8|1198.6|1198.2|4127
1705315200000|2024-01-15 10:40:00|1199.4|1198.8|1199.4|1199.2|1200.2|1199.8|1199|1198.6|3691
1705315500000|2024-01-15 10:45:00|1199.6|1199|1200.8|1200.4|1200.8|1200.4|1199.2|1198.8|5729
1705315800000|2024-01-15 10:50:00|1200.4|1200.2|1200.8|1200.4|1201|1200.6|1200.4|1200.2|7639
1705316100000|2024-01-15 10:55:00|1201|1200.6|1202|1201.6|1202.2|1202|1201|1200.6|15469
1705316400000|2024-01-15 11:00:00|1202.2|1201.8|1200|1199.6|1202.4|1202.2|1200|1199.6|14972
1705316700000|2024-01-15 11:05:00|1199.8|1199.4|1200.4|1200|1200.8|1200.4|1199.6|1199.2|10812
1705317000000|2024-01-15 11:10:00|1200.2|1199.8|1199.4|1199|1200.2|1200|1199.4|1199|5410
1705317300000|2024-01-15 11:15:00|1199.8|1199.2|1199.6|1199.2|1200.2|1199.8|1199.2|1198.8|7033
1705317600000|2024-01-15 11:20:00|1199.4|1199|1197.8|1197.4|1199.4|1199|1197.8|1197.4|21562
1705317900000|2024-01-15 11:25:00|1198|1197.6|1197.2|1196.8|1198.4|1198.2|1197.2|1196.8|6400
1705318200000|2024-01-15 11:30:00|1197|1196.6|1197.2|1196.8|1197.6|1197.4|1196.8|1196.4|10955
1705318500000|2024-01-15 11:35:00|1197.4|1197|1199|1198.6|1199.2|1199|1197.4|1197|3730
1705318800000|2024-01-15 11:40:00|1199.2|1198.8|1198|1197.6|1199.6|1199.4|1198|1197.6|14306
1705319100000|2024-01-15 11:45:00|1197.8|1197.4|1197.8|1197.4|1198.6|1198.4|1197.2|1196.8|11154
1705319400000|2024-01-15 11:50:00|1197.6|1197.2|1198|1197.8|1198|1197.8|1197.2|1196.8|14165
1705319700000|2024-01-15 11:55:00|1198.4|1198|1198.4|1198|1199|1198.6|1197.6|1197.4|9428
1705320000000|2024-01-15 12:00:00|1198.2|1197.8|1198|1197.6|1198.6|1198.2|1197.4|1197.2|7122
1705320300000|2024-01-15 12:05:00|1198.2|1197.8|1198.8|1198.4|1198.8|1198.6|1198|1197.6|6050
1705320600000|2024-01-15 12:10:00|1198.6|1198.2|1198.2|1197.8|1198.8|1198.4|1197.8|1197.4|8844
1705320900000|2024-01-15 12:15:00|1198|1197.6|1198|1197.6|1198.8|1198.6|1198|1197.6|2106
1705321200000|2024-01-15 12:20:00|1198.4|1197.8|1198.6|1198.2|1199|1198.6|1198.4|1197.6|4301
1705321500000|2024-01-15 12:25:00|1198.8|1198.4|1199.6|1199.4|1199.6|1199.4|1198.8|1198.4|6207
1705321800000|2024-01-15 12:30:00|1199.8|1199.6|1199.6|1199.2|1200.2|1199.8|1199.4|1199.2|17024
1705322100000|2024-01-15 12:35:00|1199.4|1199|1199.6|1199.2|1200|1199.6|1199.2|1198.8|5424
1705322400000|2024-01-15 12:40:00|1199.8|1199.4|1200.6|1200.2|1200.8|1200.6|1199.8|1199.4|13551
1705322700000|2024-01-15 12:45:00|1200.8|1200.4|1201|1200.6|1201.8|1201.6|1200.4|1200|15689
1705323000000|2024-01-15 12:50:00|1200.8|1200.4|1200.4|1200|1201|1200.8|1200.2|1200|7656
1705323300000|2024-01-15 12:55:00|1200.2|1199.8|1199|1198.6|1200.4|1200|1198.6|1198.4|22903
1705323600000|2024-01-15 13:00:00|1198.6|1198.4|1196.8|1196.4|1199.2|1198.8|1196.8|1196.4|15901
1705323900000|2024-01-15 13:05:00|1197|1196.6|1195.8|1195.4|1197.2|1197|1195.6|1195.4|11014
1705324200000|2024-01-15 13:10:00|1195.6|1195.2|1194.4|1194|1196.2|1195.8|1194.4|1194|28263
1705324500000|2024-01-15 13:15:00|1194.2|1193.8|1195.4|1195.2|1195.8|1195.4|1194.2|1193.8|14248
1705324800000|2024-01-15 13:20:00|1195.8|1195.6|1197.6|1197.2|1197.8|1197.4|1195.8|1195.6|18104
1705325100000|2024-01-15 13:25:00|1197.8|1197.4|1196.6|1196.2|1197.8|1197.4|1196.6|1196.2|6489
1705325400000|2024-01-15 13:30:00|1196.4|1196|1196|1195.6|1197|1196.6|1196|1195.6|7478
1705325700000|2024-01-15 13:35:00|1196.2|1195.8|1196.2|1195.8|1196.8|1196.4|1195.4|1195.2|11645
1705326000000|2024-01-15 13:40:00|1196|1196|1196.6|1196.2|1196.8|1196.4|1196|1195.8|7542
1705326300000|2024-01-15 13:45:00|1196.4|1196.8|1197.6|1197.2|1197.6|1197.4|1196.4|1196.6|13988
1705326600000|2024-01-15 13:50:00|1197.4|1197|1196.4|1196|1197.6|1197.2|1196.4|1196|6827
1705326900000|2024-01-15 13:55:00|1196.6|1196.2|1196.2|1195.8|1196.6|1196.2|1195.8|1195.6|7658
1705327200000|2024-01-15 14:00:00|1196.4|1196|1195.8|1195.4|1196.6|1196.2|1195.4|1195|15545
1705327500000|2024-01-15 14:05:00|1195.6|1195.2|1195|1194.6|1196|1195.8|1194.8|1194.4|14323
1705327800000|2024-01-15 14:10:00|1195.2|1194.8|1193.6|1193.2|1195.2|1194.8|1193.4|1193.2|20838
1705328100000|2024-01-15 14:15:00|1193.8|1193.4|1193.8|1193.4|1194.2|1194|1193.4|1193|10399
1705328400000|2024-01-15 14:20:00|1193.6|1193.2|1192.4|1192|1193.6|1193.4|1192.4|1192|19490
1705328700000|2024-01-15 14:25:00|1192.2|1192.2|1195|1194.6|1195|1194.6|1192.2|1192.2|23076
1705329000000|2024-01-15 14:30:00|1194.8|1194.4|1193.8|1193.4|1195|1194.8|1193|1192.6|17814
1705329300000|2024-01-15 14:35:00|1193.6|1194|1193.6|1193.4|1195.2|1194.8|1193.6|1193.4|15607
1705329600000|2024-01-15 14:40:00|1193.4|1193.2|1193.8|1193.4|1194|1193.6|1192.6|1192.2|6201
1705329900000|2024-01-15 14:45:00|1193.6|1193.6|1195.4|1195|1195.4|1195|1193.6|1193.2|7588
1705330200000|2024-01-15 14:50:00|1195.2|1194.8|1195.8|1195.4|1196.4|1196|1194.4|1194.2|12047
1705330500000|2024-01-15 14:55:00|1196.2|1195.8|1196.8|1196.6|1197|1196.8|1195.6|1195.4|2429
1705330800000|2024-01-15 15:00:00|1197|1196.4|1195.6|1195.2|1197|1196.6|1195.4|1195.2|23112
1705331100000|2024-01-15 15:05:00|1195.4|1195.4|1197|1196.8|1197|1196.8|1195.4|1195.4|8100
1705331400000|2024-01-15 15:10:00|1197.4|1197|1197.4|1197|1197.8|1197.6|1196.6|1196.4|2428
1705331700000|2024-01-15 15:15:00|1197.8|1197.2|1197.4|1197.2|1197.8|1197.6|1197.4|1197.2|11502
1705332000000|2024-01-15 15:20:00|1197.2|1197|1198.4|1198|1198.4|1198|1197.2|1197|12386
1705332300000|2024-01-15 15:25:00|1198.2|1197.6|1196.4|1196.2|1198.2|1197.8|1196|1195.6|6559
1705332600000|2024-01-15 15:30:00|1196.2|1196|1196.4|1196|1196.8|1196.6|1196.2|1196|9438
1705332900000|2024-01-15 15:35:00|1196.6|1196.2|1197|1196.6|1197.6|1197.4|1196.4|1196.2|8113
1705333200000|2024-01-15 15:40:00|1196.8|1196.8|1196.4|1196|1197|1196.8|1196.4|1196|6881
1705333500000|2024-01-15 15:45:00|1196.2|1195.8|1196.4|1196.2|1196.8|1196.6|1195.6|1195.4|23632
1705333800000|2024-01-15 15:50:00|1196.2|1196|1196.2|1195.8|1196.4|1196|1195.8|1195.4|5260
1705334100000|2024-01-15 15:55:00|1196|1195.6|1195.8|1195.4|1196|1195.8|1195.4|1195.2|13324
1705334400000|2024-01-15 16:00:00|1195.6|1195.2|1194.4|1194.2|1195.6|1195.4|1194.4|1194|10791
1705334700000|2024-01-15 16:05:00|1194.6|1194.4|1194.4|1194.2|1195|1194.8|1194.4|1194|16439
1705335000000|2024-01-15 16:10:00|1194.6|1194.4|1195.2|1195|1195.8|1195.4|1194.6|1194.2|31659
1705335300000|2024-01-15 16:15:00|1195.4|1194.8|1194.4|1194.2|1195.4|1195.2|1194.2|1193.8|18255
1705335600000|2024-01-15 16:20:00|1194.6|1194|1194|1193.8|1194.6|1194.2|1193.6|1193.4|44549
1705335900000|2024-01-15 16:25:00|1194.2|1194|1194.2|1193.8|1194.6|1194.4|1193.6|1193.2|12433
1705392000000|2024-01-16 08:00:00|1208.6|1164.4|1171.6|1170.2|1208.6|1175.6|1167.4|1164.4|17567
1705392300000|2024-01-16 08:05:00|1171.4|1169.6|1173.2|1172.8|1177|1176.6|1166|1165.2|113332
1705392600000|2024-01-16 08:10:00|1172.8|1172.4|1174|1173.6|1176.2|1175.6|1171.6|1171.2|39655
1705392900000|2024-01-16 08:15:00|1174.2|1173.8|1176.4|1176|1178|1177.6|1171.4|1171|50353
1705393200000|2024-01-16 08:20:00|1177.2|1175.8|1181.2|1180.8|1183.2|1182.6|1175.8|1175.2|49989
1705393500000|2024-01-16 08:25:00|1181.6|1181|1178|1177.6|1182|1181.4|1177.8|1177.4|24807
1705393800000|2024-01-16 08:30:00|1177.8|1177|1178|1177.4|1179.2|1178.8|1177|1176.6|14953
1705394100000|2024-01-16 08:35:00|1177.8|1177.6|1180.8|1180.4|1180.8|1180.4|1177|1176.6|19601
1705394400000|2024-01-16 08:40:00|1181|1180.2|1180.8|1180.4|1182|1181.8|1179.8|1179.2|9311
1705394700000|2024-01-16 08:45:00|1181|1180.6|1181.8|1181.2|1182.8|1182.4|1181|1180.6|10559
1705395000000|2024-01-16 08:50:00|1181.6|1180.8|1180.8|1180.4|1182|1181.6|1178.6|1178.2|15343
1705395300000|2024-01-16 08:55:00|1181|1180.2|1178|1177.6|1181.2|1180.8|1177.2|1176.6|18066
1705395600000|2024-01-16 09:00:00|1178.4|1178|1180.6|1180.2|1181.4|1181|1178.2|1177.8|17633
1705395900000|2024-01-16 09:05:00|1180.8|1180.4|1181|1180.6|1181.8|1181.4|1179.8|1179.4|49742
1705396200000|2024-01-16 09:10:00|1180.8|1180.2|1185.8|1185.2|1185.8|1185.4|1180.6|1180.2|25709
1705396500000|2024-01-16 09:15:00|1185.6|1185.4|1181.4|1180.8|1186.4|1186|1181.2|1180.6|26697
1705396800000|2024-01-16 09:20:00|1181.2|1181|1177.6|1177.2|1182.2|1181.8|1177.4|1176.8|15761
1705397100000|2024-01-16 09:25:00|1177.4|1177|1175.4|1175|1178.4|1178|1175.2|1174.8|16351
1705397400000|2024-01-16 09:30:00|1175.2|1174.8|1178.8|1178.4|1178.8|1178.6|1175.2|1174.8|18624
1705397700000|2024-01-16 09:35:00|1178.6|1178.2|1176.6|1176.2|1179.6|1179.2|1176.6|1176.2|11566
1705398000000|2024-01-16 09:40:00|1176.8|1176|1178.6|1178|1178.6|1178.2|1175.6|1175.2|14295
1705398300000|2024-01-16 09:45:00|1178.4|1178.2|1179.2|1178.8|1179.6|1179.2|1178|1177.6|8527
1705398600000|2024-01-16 09:50:00|1179|1177.8|1180.4|1180|1180.4|1180|1177.4|1177|17441
1705398900000|2024-01-16 09:55:00|1180.2|1179.8|1178.4|1177.6|1180.4|1180|1177.8|1177.2|9239
1705399200000|2024-01-16 10:00:00|1178.2|1178|1177.8|1177.4|1178.8|1178.4|1176.8|1176.4|13925
1705399500000|2024-01-16 10:05:00|1177.6|1177|1178.8|1178.4|1178.8|1178.4|1177.4|1177|13732
1705399800000|2024-01-16 10:10:00|1179.2|1178.6|1178.8|1178.6|1180.8|1180.6|1178.8|1178.2|13924
1705400100000|2024-01-16 10:15:00|1179|1178.4|1177.2|1176.8|1179|1178.6|1176.4|1176.2|19187
1705400400000|2024-01-16 10:20:00|1177.4|1177|1177.8|1177.4|1179.2|1178.8|1177.2|1176.8|19477
1705400700000|2024-01-16 10:25:00|1178.4|1177.6|1175.6|1175.2|1178.8|1178.4|1175.4|1175.2|12227
1705401000000|2024-01-16 10:30:00|1175.4|1175|1177|1176.8|1177.4|1177.2|1174.8|1174.6|13832
1705401300000|2024-01-16 10:35:00|1177.4|1177|1179.6|1179.2|1179.6|1179.2|1177.4|1177|5180
1705401600000|2024-01-16 10:40:00|1179.8|1179.4|1179|1178.6|1180|1179.6|1178.4|1178.2|8428
1705401900000|2024-01-16 10:45:00|1179.2|1178.8|1178.6|1178.2|1179.8|1179.4|1178.4|1178|2016
1705402200000|2024-01-16 10:50:00|1178.8|1178.4|1178.4|1178|1179.4|1179|1178|1177.8|6502
1705402500000|2024-01-16 10:55:00|1178.2|1177.8|1179|1178.6|1179|1178.6|1178.2|1177.8|977
1705402800000|2024-01-16 11:00:00|1179.2|1178.8|1178.6|1178.2|1180|1179.6|1178.6|1178.2|7409
1705403100000|2024-01-16 11:05:00|1178.8|1178.4|1178.8|1178.6|1179.6|1179.2|1178.8|1178.2|2970
1705403400000|2024-01-16 11:10:00|1179|1178.4|1179.8|1179.4|1179.8|1179.4|1178.2|1178|8006
1705403700000|2024-01-16 11:15:00|1180|1179.6|1180.4|1180|1180.8|1180.6|1180|1179.6|17687
1705404000000|2024-01-16 11:20:00|1180.2|1180.2|1180.2|1179.8|1180.8|1180.4|1179.8|1179.4|23084
1705404300000|2024-01-16 11:25:00|1180.6|1179.6|1180.6|1180.2|1181.2|1180.8|1180.4|1179.6|8060
1705404600000|2024-01-16 11:30:00|1180.8|1180.4|1180.4|1180|1181|1180.6|1180.2|1179.8|5160
1705404900000|2024-01-16 11:35:00|1180.6|1180.2|1182.4|1182|1182.4|1182|1180.6|1180.2|7080
1705405200000|2024-01-16 11:40:00|1182.6|1182.2|1181.8|1181.4|1182.6|1182.2|1181.4|1181|5405
1705405500000|2024-01-16 11:45:00|1182|1181.6|1183.8|1183.4|1184|1183.6|1181.2|1181|10815
1705405800000|2024-01-16 11:50:00|1184|1183.6|1184|1183.6|1185.2|1184.8|1183.8|1183.6|11981
1705406100000|2024-01-16 11:55:00|1183.8|1183.8|1184.6|1184.2|1185|1184.6|1183.8|1183.6|11904
1705406400000|2024-01-16 12:00:00|1184.4|1183.8|1185.2|1185|1185.6|1185.2|1184.4|1183.8|5037
1705406700000|2024-01-16 12:05:00|1185.4|1184.8|1186|1185.6|1186|1185.6|1185.2|1184.8|6069
1705407000000|2024-01-16 12:10:00|1185.8|1185.8|1184.8|1184.6|1186.4|1186|1184.6|1184.4|10204
1705407300000|2024-01-16 12:15:00|1185|1184.8|1185.4|1185|1186|1185.6|1185|1184.6|7736
1705407600000|2024-01-16 12:20:00|1185.6|1185.2|1184.6|1184.2|1185.6|1185.4|1183.8|1183.4|8337
1705407900000|2024-01-16 12:25:00|1184.8|1184.4|1185.6|1185.2|1186.8|1186.6|1180.6|1180.2|46276
1705408200000|2024-01-16 12:30:00|1186|1185.6|1185.8|1185.4|1188.6|1188.2|1185.6|1185.2|26813
1705408500000|2024-01-16 12:35:00|1185.6|1185.2|1186|1185.6|1186.4|1186|1185|1184.6|10363
1705408800000|2024-01-16 12:40:00|1186.2|1185.8|1185.2|1184.8|1186.8|1186.4|1185.2|1184.8|7865
1705409100000|2024-01-16 12:45:00|1185|1185|1185|1184.6|1185.2|1185|1184|1183.6|10340
1705409400000|2024-01-16 12:50:00|1184.8|1184.8|1184.2|1183.8|1185|1184.8|1183.4|1183|6371
1705409700000|2024-01-16 12:55:00|1184.4|1184|1184.4|1184|1184.4|1184|1183.4|1182.8|2860
1705410000000|2024-01-16 13:00:00|1184.2|1183.6|1184.2|1183.8|1185.2|1184.8|1184|1183.6|4383
1705410300000|2024-01-16 13:05:00|1184.4|1184|1183|1182.6|1184.4|1184|1182.8|1182.4|6309
1705410600000|2024-01-16 13:10:00|1183.2|1182.8|1182.8|1182.4|1184.2|1183.8|1182.2|1181.8|23232
1705410900000|2024-01-16 13:15:00|1183|1182.6|1183.8|1183.4|1184|1183.6|1182.6|1182.2|9181
1705411200000|2024-01-16 13:20:00|1184|1183.6|1183|1182.6|1184|1183.6|1182.4|1182.2|13925
1705411500000|2024-01-16 13:25:00|1182.8|1182.4|1183.4|1182.8|1183.4|1183|1182.6|1182.4|7617
1705411800000|2024-01-16 13:30:00|1183.8|1183|1185|1184.6|1185|1184.6|1183.4|1183|11555
1705412100000|2024-01-16 13:35:00|1185.4|1184.8|1186|1185.6|1186.2|1185.8|1185|1184.6|12895
1705412400000|2024-01-16 13:40:00|1186.4|1186|1185.4|1185|1187.2|1186.8|1185.4|1185|5704
1705412700000|2024-01-16 13:45:00|1185.2|1185.2|1184.6|1184.2|1185.6|1185.4|1184.4|1184|17461
1705413000000|2024-01-16 13:50:00|1184.8|1184.4|1185|1184.4|1185.2|1184.8|1183.4|1183|48269
1705413300000|2024-01-16 13:55:00|1184.8|1184.6|1183.2|1183|1185|1184.6|1183.2|1183|16813
1705413600000|2024-01-16 14:00:00|1183.4|1183.2|1183.2|1182.8|1184.2|1184|1182.8|1182.6|38664
1705413900000|2024-01-16 14:05:00|1183.4|1183|1183.4|1183|1183.6|1183.2|1182.8|1182.4|5725
1705414200000|2024-01-16 14:10:00|1183.2|1182.8|1181.2|1180.8|1183.2|1182.8|1180.8|1180.2|15221
1705414500000|2024-01-16 14:15:00|1181.4|1181|1181.2|1180.8|1182|1181.6|1180.8|1180.4|9147
1705414800000|2024-01-16 14:20:00|1181|1180.6|1181.8|1181.4|1182.2|1182|1180.8|1180.6|22666
1705415100000|2024-01-16 14:25:00|1181.4|1181|1181.8|1181.4|1182.4|1182|1180.8|1180.4|23480
1705415400000|2024-01-16 14:30:00|1180.6|1180.4|1181|1180.6|1182|1181.6|1178.2|1177.8|47325
1705415700000|2024-01-16 14:35:00|1180.8|1180|1178.8|1178.4|1181.8|1181.6|1178.4|1178|31033
1705416000000|2024-01-16 14:40:00|1178.6|1178.2|1177|1176.6|1179|1178.8|1176.4|1176|20824
1705416300000|2024-01-16 14:45:00|1176.8|1176.8|1178.2|1177.8|1178.2|1177.8|1175.8|1175.4|40154
1705416600000|2024-01-16 14:50:00|1178.6|1178.2|1181.6|1181.4|1182.4|1182|1178.6|1178.2|20154
1705416900000|2024-01-16 14:55:00|1181.8|1181.6|1182.2|1181.8|1182.6|1182.2|1180.8|1180.4|17533
1705417200000|2024-01-16 15:00:00|1182.4|1182|1181.2|1180.8|1183.4|1183.2|1181.2|1180.8|18466
1705417500000|2024-01-16 15:05:00|1181|1181|1182.6|1182.2|1182.8|1182.6|1181|1180.6|16780
1705417800000|2024-01-16 15:10:00|1182.8|1182.4|1183.8|1183.4|1184.6|1184.4|1182|1181.8|29089
1705418100000|2024-01-16 15:15:00|1184|1183.6|1185|1184.8|1185.2|1185|1183.2|1183|34832
1705418400000|2024-01-16 15:20:00|1185.2|1185|1184|1183.8|1185.8|1185.6|1183.4|1183|28127
1705418700000|2024-01-16 15:25:00|1183.8|1183.6|1184.2|1183.8|1184.8|1184.6|1183.6|1183.2|10070
1705419000000|2024-01-16 15:30:00|1184|1183.6|1185.2|1184.8|1185.4|1185|1183.6|1183.4|20371
1705419300000|2024-01-16 15:35:00|1185|1184.6|1185|1184.6|1185.2|1185|1184.4|1184|19072
1705419600000|2024-01-16 15:40:00|1184.8|1184.8|1185|1184.6|1186|1185.6|1184.6|1184.4|20599
1705419900000|2024-01-16 15:45:00|1184.8|1184.8|1186|1185.6|1186|1185.6|1184.8|1184.4|19468
1705420200000|2024-01-16 15:50:00|1185.8|1185.8|1185|1184.6|1186|1185.8|1184.4|1184|23577
1705420500000|2024-01-16 15:55:00|1184.8|1184.8|1185|1184.8|1185.4|1185.2|1184.8|1184.6|21961
1705420800000|2024-01-16 16:00:00|1185.2|1185|1183.8|1183.4|1185.2|1185|1182.6|1182.2|50600
1705421100000|2024-01-16 16:05:00|1183.6|1183.6|1184.4|1184.2|1184.8|1184.6|1183.6|1183.2|22657
1705421400000|2024-01-16 16:10:00|1184.2|1184|1185.2|1185|1185.4|1185.2|1183.8|1183.4|21448
1705421700000|2024-01-16 16:15:00|1185.4|1184.8|1185.4|1185|1185.8|1185.6|1184.4|1184.2|44469
1705422000000|2024-01-16 16:20:00|1185.2|1185.2|1185.6|1185.4|1186.4|1186.2|1185.2|1185.2|27838
1705422300000|2024-01-16 16:25:00|1185.4|1185.2|1185.6|1185.2|1186.2|1186|1185.2|1184.8|33379
1705478400000|2024-01-17 08:00:00|1164.8|1163.6|1164.2|1163.4|1165.2|1164.2|1160.6|1159.6|45403
1705478700000|2024-01-17 08:05:00|1164|1163|1157.2|1156.6|1165.4|1164.6|1156.8|1156.2|42709
1705479000000|2024-01-17 08:10:00|1157|1156.2|1164|1163.6|1165.8|1165.4|1156.4|1156.2|90030
1705479300000|2024-01-17 08:15:00|1164.2|1163.8|1170.6|1170|1170.6|1170.2|1164|1163.6|42495
1705479600000|2024-01-17 08:20:00|1170.4|1170.2|1169.2|1169|1171.2|1170.8|1168.6|1168.2|17769
1705479900000|2024-01-17 08:25:00|1169|1168.8|1169.4|1169|1170|1169.8|1167.8|1167.4|30833
1705480200000|2024-01-17 08:30:00|1169.2|1168.8|1169.8|1169.6|1170.6|1170|1167.2|1166.6|27715
1705480500000|2024-01-17 08:35:00|1170|1169.4|1171.2|1170.6|1171.2|1170.6|1168.6|1168.2|21932
1705480800000|2024-01-17 08:40:00|1171|1170.8|1171.8|1171.4|1171.8|1171.4|1168.8|1168.4|22262
1705481100000|2024-01-17 08:45:00|1172|1171.6|1170.6|1170.2|1173.6|1173|1168.6|1168.2|13320
1705481400000|2024-01-17 08:50:00|1170.4|1169.8|1172|1171.6|1172.2|1171.6|1169.6|1169.2|10187
1705481700000|2024-01-17 08:55:00|1171.8|1171.4|1169.8|1169.2|1172.2|1171.8|1169.6|1169.2|21645
1705482000000|2024-01-17 09:00:00|1170.2|1169.6|1171.2|1171|1172.2|1172|1170.2|1169.6|23609
1705482300000|2024-01-17 09:05:00|1171|1170.6|1170.8|1170.4|1172.4|1171.8|1170|1169.6|30034
1705482600000|2024-01-17 09:10:00|1171|1170.2|1169.4|1169|1171|1170.2|1168.6|1168|23414
1705482900000|2024-01-17 09:15:00|1168.8|1169.2|1170.6|1170|1170.8|1170.4|1168.8|1168.4|20122
1705483200000|2024-01-17 09:20:00|1170.4|1169.8|1172.6|1172.2|1172.6|1172.2|1170|1169.6|8858
1705483500000|2024-01-17 09:25:00|1172.8|1172.4|1173.4|1173|1174.4|1174|1172.4|1172|15976
1705483800000|2024-01-17 09:30:00|1173.2|1172.6|1172.8|1172.4|1173.4|1173.2|1171.8|1171.4|18242
1705484100000|2024-01-17 09:35:00|1172.6|1172|1171.4|1171|1172.8|1172.4|1171|1170.6|13195
1705484400000|2024-01-17 09:40:00|1171.2|1170.8|1170.8|1170.4|1171.2|1170.8|1169.6|1169.2|22050
1705484700000|2024-01-17 09:45:00|1171|1170.6|1170.6|1170.4|1171.4|1171|1169.4|1169|27767
1705485000000|2024-01-17 09:50:00|1170.8|1170.2|1172.8|1172.4|1172.8|1172.4|1170.8|1170.2|14839
1705485300000|2024-01-17 09:55:00|1172.6|1172.2|1171.6|1171.2|1172.6|1172.2|1170.6|1170.4|13078
1705485600000|2024-01-17 10:00:00|1171.4|1171|1172.2|1171.8|1172.8|1172.6|1171|1170.6|15705
1705485900000|2024-01-17 10:05:00|1172.4|1172|1170.6|1170.2|1173.2|1172.8|1170.6|1170.2|12418
1705486200000|2024-01-17 10:10:00|1170.8|1170|1169.8|1169.4|1171|1170.6|1169.4|1169.2|24983
1705486500000|2024-01-17 10:15:00|1170|1169.6|1169.4|1169|1170|1169.6|1169.2|1168.8|18284
1705486800000|2024-01-17 10:20:00|1169.2|1169.2|1169.8|1169.4|1170.2|1169.8|1169.2|1169.2|6009
1705487100000|2024-01-17 10:25:00|1169.6|1169|1169.4|1169|1170|1169.8|1168|1167.8|8911
1705487400000|2024-01-17 10:30:00|1169.2|1169.2|1168.8|1168.4|1169.8|1169.6|1168|1167.6|14406
1705487700000|2024-01-17 10:35:00|1168.6|1168.2|1168.6|1168.2|1168.8|1168.6|1168.4|1168|6669
1705488000000|2024-01-17 10:40:00|1168.4|1168|1169.4|1169|1169.4|1169.2|1168|1167.6|10949
1705488300000|2024-01-17 10:45:00|1169.2|1168.8|1169.4|1169|1170.2|1170|1169.2|1168.8|4384
1705488600000|2024-01-17 10:50:00|1169.6|1169.2|1170.4|1170|1170.4|1170.2|1169|1168.6|9590
1705488900000|2024-01-17 10:55:00|1170.8|1170.4|1170|1169.6|1170.8|1170.4|1169.2|1168.8|15619
1705489200000|2024-01-17 11:00:00|1169.8|1169.4|1169.2|1168.8|1170.2|1170|1169.2|1168.8|12747
1705489500000|2024-01-17 11:05:00|1169.4|1169|1171.4|1171.2|1171.4|1171.2|1169.4|1169|18367
1705489800000|2024-01-17 11:10:00|1171.2|1171|1170.4|1170|1171.4|1171.2|1170.4|1170|3260
1705490100000|2024-01-17 11:15:00|1170.6|1170.2|1170.2|1169.8|1170.8|1170.6|1169.6|1169.2|5830
1705490400000|2024-01-17 11:20:00|1170|1169.4|1170|1169.6|1170.2|1169.8|1169|1168.8|14117
1705490700000|2024-01-17 11:25:00|1169.8|1169.2|1170.4|1170|1170.4|1170.2|1169.4|1169|13483
1705491000000|2024-01-17 11:30:00|1170.2|1169.8|1169.6|1169.2|1170.2|1169.8|1169|1168.8|7582
1705491300000|2024-01-17 11:35:00|1169.8|1169.4|1170.2|1169.8|1170.4|1170.2|1169.4|1169|7158
1705491600000|2024-01-17 11:40:00|1170|1170|1169.4|1169.2|1170.4|1170.2|1169.4|1169|2831
1705491900000|2024-01-17 11:45:00|1169.8|1169.4|1169.6|1169.4|1170.2|1169.8|1169.2|1169|4780
1705492200000|2024-01-17 11:50:00|1169.8|1169.2|1169.6|1169.4|1170|1169.8|1169.6|1169.2|7495
1705492500000|2024-01-17 11:55:00|1169.8|1169.6|1170.2|1169.8|1170.2|1169.8|1169.8|1169.4|6259
1705492800000|2024-01-17 12:00:00|1170|1169.2|1170.2|1169.8|1170.2|1170|1169.4|1169|6856
1705493100000|2024-01-17 12:05:00|1170|1169.6|1169.6|1169.2|1170.2|1169.6|1169.4|1169|13369
1705493400000|2024-01-17 12:10:00|1169.8|1169.4|1170.2|1169.8|1170.2|1169.8|1169.2|1168.8|10643
1705493700000|2024-01-17 12:15:00|1169.8|1169.4|1168|1167.6|1170|1169.6|1168|1167.6|18742
1705494000000|2024-01-17 12:20:00|1168.2|1168|1169|1168.6|1169|1168.6|1168|1167.6|11265
1705494300000|2024-01-17 12:25:00|1169.2|1168.8|1169.2|1168.8|1170|1169.6|1169|1168.6|9787
1705494600000|2024-01-17 12:30:00|1169|1169|1169.6|1169.2|1169.8|1169.6|1169|1168.8|8509
1705494900000|2024-01-17 12:35:00|1169.8|1169.6|1169.4|1169|1170.4|1170|1169.2|1169|5811
1705495200000|2024-01-17 12:40:00|1169.8|1169.2|1170.2|1169.8|1170.4|1170|1169.8|1169.2|23106
1705495500000|2024-01-17 12:45:00|1170|1169.4|1170.4|1170|1170.4|1170|1169.6|1169.2|12369
1705495800000|2024-01-17 12:50:00|1170.2|1169.8|1169.8|1169.4|1170.8|1170.6|1169.2|1169|10937
1705496100000|2024-01-17 12:55:00|1170|1169.6|1168.8|1168.4|1170.4|1170|1168.8|1168.4|5235
1705496400000|2024-01-17 13:00:00|1168.6|1168.6|1168.2|1167.8|1168.6|1168.6|1168|1167.8|25998
1705496700000|2024-01-17 13:05:00|1168.4|1168|1170|1169.6|1170.6|1170.2|1168.4|1168|10684
1705497000000|2024-01-17 13:10:00|1169.8|1169.8|1171.2|1171|1171.2|1171|1169.8|1169.6|4722
1705497300000|2024-01-17 13:15:00|1171.4|1171.2|1171|1170.8|1171.8|1171.4|1170.6|1170.2|7679
1705497600000|2024-01-17 13:20:00|1171.4|1171|1170.4|1170|1171.4|1171|1170.2|1170|2618
1705497900000|2024-01-17 13:25:00|1170.6|1170.2|1170.4|1170|1171|1170.8|1170.4|1170|7969
1705498200000|2024-01-17 13:30:00|1170.2|1169.8|1171|1170.8|1171.2|1171|1169.8|1169.6|10885
1705498500000|2024-01-17 13:35:00|1170.8|1170.6|1171|1170.8|1171.8|1171.4|1170.4|1170|8183
1705498800000|2024-01-17 13:40:00|1170.8|1170.6|1169|1168.6|1171|1170.6|1169|1168.6|10140
1705499100000|2024-01-17 13:45:00|1168.8|1168.4|1168|1167.6|1169|1168.8|1167.6|1167.2|23356
1705499400000|2024-01-17 13:50:00|1168.2|1167.8|1169|1168.6|1169|1168.6|1167|1166.6|21013
1705499700000|2024-01-17 13:55:00|1169.2|1168.8|1168.6|1168.2|1169.2|1169|1168.2|1167.8|18579
1705500000000|2024-01-17 14:00:00|1168.8|1168.4|1169.4|1169|1169.6|1169.4|1168.8|1168.2|18477
1705500300000|2024-01-17 14:05:00|1169.2|1168.8|1171|1170.6|1171|1170.6|1169.2|1168.8|18602
1705500600000|2024-01-17 14:10:00|1170.8|1170.4|1171.2|1170.8|1171.4|1171.2|1170.2|1169.8|25820
1705500900000|2024-01-17 14:15:00|1171.4|1171|1170.4|1170.2|1171.4|1171.2|1170.4|1170|10939
1705501200000|2024-01-17 14:20:00|1170.8|1170.4|1170.8|1170.6|1171|1170.8|1170.2|1169.8|14109
1705501500000|2024-01-17 14:25:00|1170.6|1170.4|1171.4|1171.2|1171.8|1171.4|1170.4|1170|17829
1705501800000|2024-01-17 14:30:00|1170.6|1170.4|1173.2|1172.8|1173.6|1173.2|1169.4|1169|30231
1705502100000|2024-01-17 14:35:00|1173|1172.6|1173|1172.6|1174|1173.6|1172.2|1171.8|23045
1705502400000|2024-01-17 14:40:00|1173.2|1172.8|1174.2|1173.8|1174.4|1174|1172.2|1171.8|15552
1705502700000|2024-01-17 14:45:00|1174|1173.6|1173.4|1173|1174.2|1174|1172.2|1172|17951
1705503000000|2024-01-17 14:50:00|1173.2|1172.8|1172.6|1172.2|1173.2|1172.8|1171.8|1171.4|31057
1705503300000|2024-01-17 14:55:00|1172.4|1172|1173|1172.6|1173.6|1173.2|1171.8|1171.6|25597
1705503600000|2024-01-17 15:00:00|1172.8|1172.4|1177.2|1176.8|1177.6|1177.2|1172.8|1172.4|25784
1705503900000|2024-01-17 15:05:00|1177.4|1177|1178.6|1178.2|1179.2|1178.8|1177|1176.6|23529
1705504200000|2024-01-17 15:10:00|1178.4|1178|1178.2|1177.8|1179.2|1178.8|1177.6|1177.2|40551
1705504500000|2024-01-17 15:15:00|1178.4|1178|1176.8|1176.4|1179|1178.6|1176.6|1176.2|20548
1705504800000|2024-01-17 15:20:00|1176.6|1176.2|1178.4|1178|1178.4|1178|1176.4|1176|13501
1705505100000|2024-01-17 15:25:00|1178.6|1178.2|1178.2|1177.8|1179.8|1179.6|1178|1177.6|14224
1705505400000|2024-01-17 15:30:00|1178|1177.6|1178.2|1178|1178.8|1178.6|1177.8|1177.4|15200
1705505700000|2024-01-17 15:35:00|1178|1177.8|1178.2|1177.8|1178.4|1178.2|1177.4|1177|6343
1705506000000|2024-01-17 15:40:00|1178|1177.6|1177.2|1177|1178.2|1177.8|1177|1176.8|19487
1705506300000|2024-01-17 15:45:00|1177|1176.8|1177.6|1177.2|1177.6|1177.4|1176.2|1175.8|14178
1705506600000|2024-01-17 15:50:00|1177.8|1177.4|1178.4|1178|1178.8|1178.4|1177.4|1177.2|13701
1705506900000|2024-01-17 15:55:00|1178.2|1178.2|1178.2|1177.8|1178.6|1178.2|1177.8|1177.4|7486
1705507200000|2024-01-17 16:00:00|1178.4|1178|1179|1178.6|1179.2|1179|1178.2|1178|6601
1705507500000|2024-01-17 16:05:00|1179.2|1178.8|1180.6|1180.2|1180.6|1180.4|1179|1178.6|19027
1705507800000|2024-01-17 16:10:00|1180.4|1180.4|1181|1180.6|1181.8|1181.4|1180.4|1180.4|16022
1705508100000|2024-01-17 16:15:00|1180.8|1180.4|1180.4|1180|1181.2|1181|1180.2|1180|15818
1705508400000|2024-01-17 16:20:00|1180.6|1180.2|1181.8|1181.4|1182|1181.8|1180.4|1180|33175
1705508700000|2024-01-17 16:25:00|1182|1181.6|1181.4|1181|1183|1182.8|1181.4|1181|31178
1705564800000|2024-01-18 08:00:00|1183|1181.4|1181|1180.4|1183|1181.6|1178.6|1177.4|21165
1705565100000|2024-01-18 08:05:00|1181.8|1181|1185|1184.4|1185.8|1185.2|1181.6|1180.8|48888
1705565400000|2024-01-18 08:10:00|1185.2|1184.6|1185|1184.6|1187.4|1186.8|1184|1183.4|29117
1705565700000|2024-01-18 08:15:00|1185.2|1184.8|1188.4|1188|1188.8|1188.4|1184.6|1184|26662
1705566000000|2024-01-18 08:20:00|1188.6|1188.2|1187.8|1187.4|1188.8|1188.4|1186.6|1186|20243
1705566300000|2024-01-18 08:25:00|1187.6|1187.2|1189.4|1188.8|1189.4|1189|1187.4|1187|18264
1705566600000|2024-01-18 08:30:00|1188.8|1189|1185|1184.6|1189.2|1189|1184.4|1183.8|18840
1705566900000|2024-01-18 08:35:00|1185.2|1184.8|1186|1185.6|1186.2|1185.8|1183|1182.4|13376
1705567200000|2024-01-18 08:40:00|1186.4|1185.8|1189.2|1188.6|1189.4|1189|1186.2|1185.6|19913
1705567500000|2024-01-18 08:45:00|1189.4|1188.8|1188.2|1188|1189.4|1189|1188|1187.8|26216
1705567800000|2024-01-18 08:50:00|1188.6|1188.2|1187|1186.6|1189|1188.6|1186.8|1186.6|21650
1705568100000|2024-01-18 08:55:00|1186.8|1186.8|1189.8|1189.2|1190|1189.6|1186.2|1185.8|9929
1705568400000|2024-01-18 09:00:00|1190|1189.4|1190.8|1190.4|1190.8|1190.4|1189.4|1189.2|8376
1705568700000|2024-01-18 09:05:00|1190.4|1190|1190.4|1190|1190.6|1190.2|1189.8|1189.4|7659
1705569000000|2024-01-18 09:10:00|1190.2|1189.8|1191|1190.6|1191.8|1191.4|1189|1188.6|19770
1705569300000|2024-01-18 09:15:00|1191.2|1191|1190.2|1189.8|1191.4|1191.2|1190|1189.8|4369
1705569600000|2024-01-18 09:20:00|1190|1189.2|1190.8|1190.4|1190.8|1190.6|1189.6|1189.2|5839
1705569900000|2024-01-18 09:25:00|1191|1190.6|1190.6|1190.2|1191.4|1191.2|1190.6|1190.2|5469
1705570200000|2024-01-18 09:30:00|1190.4|1190.4|1189|1188.6|1190.6|1190.4|1188.8|1188.4|7592
1705570500000|2024-01-18 09:35:00|1188.8|1188.4|1189|1188.8|1189|1188.8|1188.4|1188|5351
1705570800000|2024-01-18 09:40:00|1189.2|1189|1189|1188.6|1190.4|1190.2|1188.6|1188.4|7247
1705571100000|2024-01-18 09:45:00|1188.8|1188.8|1190|1189.6|1190|1189.8|1188.6|1188.2|8169
1705571400000|2024-01-18 09:50:00|1190.4|1189.8|1189.2|1188.8|1190.4|1190|1188.4|1188|14438
1705571700000|2024-01-18 09:55:00|1189|1188.4|1188.6|1188.2|1189.2|1188.6|1188.2|1187.8|7086
1705572000000|2024-01-18 10:00:00|1188.4|1188|1188|1187.6|1189|1188.6|1187.6|1187.2|9167
1705572300000|2024-01-18 10:05:00|1188.2|1187.8|1189.2|1188.8|1189.6|1189.2|1188|1187.6|12299
1705572600000|2024-01-18 10:10:00|1189.4|1189|1188.4|1188|1189.4|1189|1188.2|1188|6439
1705572900000|2024-01-18 10:15:00|1188.2|1188.2|1190.6|1190.2|1190.6|1190.4|1188|1187.8|17852
1705573200000|2024-01-18 10:20:00|1190.4|1190|1190.4|1190|1190.8|1190.6|1189.8|1189.6|5246
1705573500000|2024-01-18 10:25:00|1190.2|1190.2|1190.4|1190.2|1190.6|1190.4|1190|1189.8|3951
1705573800000|2024-01-18 10:30:00|1190.6|1190.4|1190.8|1190.4|1192.2|1192|1190.6|1190.2|42272
1705574100000|2024-01-18 10:35:00|1190.6|1190.2|1190.4|1190|1191|1190.6|1190|1189.6|5633
1705574400000|2024-01-18 10:40:00|1190.6|1190.2|1192|1191.6|1192|1191.6|1190.4|1190|12577
1705574700000|2024-01-18 10:45:00|1191.8|1191.8|1191.2|1190.8|1192.4|1192|1190|1189.6|10986
1705575000000|2024-01-18 10:50:00|1191.4|1191.2|1192.6|1192.2|1192.8|1192.4|1191.2|1191|10471
1705575300000|2024-01-18 10:55:00|1192.4|1192|1193.2|1192.8|1193.2|1193|1192.4|1192|7968
1705575600000|2024-01-18 11:00:00|1193.6|1193|1193|1192.6|1194.2|1193.8|1192.8|1192.4|21060
1705575900000|2024-01-18 11:05:00|1192.8|1192.8|1193.4|1193.2|1193.4|1193.2|1192.4|1192.2|15001
1705576200000|2024-01-18 11:10:00|1193.8|1193.4|1193.8|1193.4|1194|1193.8|1193.2|1192.8|7235
1705576500000|2024-01-18 11:15:00|1194|1193.6|1192.4|1192|1194|1193.6|1192.2|1192|9174
1705576800000|2024-01-18 11:20:00|1192.2|1191.6|1192|1191.8|1192.2|1192|1191.2|1190.8|10320
1705577100000|2024-01-18 11:25:00|1192.2|1192|1194.4|1194|1194.4|1194.2|1192.2|1192|33042
1705577400000|2024-01-18 11:30:00|1194.2|1193.8|1193.6|1193.2|1194.4|1194|1193.4|1193.2|6857
1705577700000|2024-01-18 11:35:00|1193.8|1193.4|1192.2|1192|1194|1193.6|1192.2|1192|1406
1705578000000|2024-01-18 11:40:00|1192.4|1191.8|1192.2|1191.8|1192.8|1192.6|1191.6|1191.4|15920
1705578300000|2024-01-18 11:45:00|1192.4|1192|1192.4|1192.2|1192.6|1192.2|1191.4|1191.2|14738
1705578600000|2024-01-18 11:50:00|1192.6|1192.4|1192.6|1192.2|1193.2|1192.8|1192.4|1192.2|10703
1705578900000|2024-01-18 11:55:00|1192.4|1192.4|1193.4|1193|1193.4|1193|1192.4|1192.2|6724
1705579200000|2024-01-18 12:00:00|1193.2|1192.6|1193.6|1193.2|1193.8|1193.4|1192.8|1192.6|5874
1705579500000|2024-01-18 12:05:00|1193.8|1193.4|1195.6|1195.2|1195.6|1195.2|1193.6|1193.2|15535
1705579800000|2024-01-18 12:10:00|1195.2|1195|1195.8|1195.4|1196.4|1196.2|1195.2|1194.8|7157
1705580100000|2024-01-18 12:15:00|1195.4|1195.6|1195.6|1195.2|1195.8|1195.6|1195.2|1195|6522
1705580400000|2024-01-18 12:20:00|1195.8|1195.4|1195.4|1195.2|1196.4|1196|1195.4|1195.2|3381
1705580700000|2024-01-18 12:25:00|1195.8|1195.4|1195.2|1195|1195.8|1195.4|1195.2|1195|4452
1705581000000|2024-01-18 12:30:00|1195.4|1195.2|1195.4|1195|1195.8|1195.6|1195.2|1195|3949
1705581300000|2024-01-18 12:35:00|1195.2|1195.2|1195.6|1195.2|1196.2|1195.8|1195|1194.8|4929
1705581600000|2024-01-18 12:40:00|1195.4|1195|1194.6|1194.4|1195.6|1195.2|1194.6|1194.2|3726
1705581900000|2024-01-18 12:45:00|1194.8|1194.2|1194.4|1194|1195|1194.8|1194.4|1194|8692
1705582200000|2024-01-18 12:50:00|1194.6|1194.2|1194.4|1194|1194.6|1194.4|1193.6|1193.4|16720
1705582500000|2024-01-18 12:55:00|1194.2|1193.8|1193.2|1193|1194.4|1194|1193.2|1193|5572
1705582800000|2024-01-18 13:00:00|1193.6|1193.4|1194.4|1194|1194.4|1194|1193.4|1193.2|5080
1705583100000|2024-01-18 13:05:00|1194.6|1194.2|1194.2|1193.8|1195.6|1195.2|1194.2|1193.8|12664
1705583400000|2024-01-18 13:10:00|1194.4|1194|1193.4|1193.2|1194.4|1194|1193.2|1193|3737
1705583700000|2024-01-18 13:15:00|1193.6|1193.4|1195.2|1194.8|1195.6|1195.2|1193.6|1193.4|7515
1705584000000|2024-01-18 13:20:00|1195|1195|1195.4|1195.2|1195.8|1195.6|1195|1195|2248
1705584300000|2024-01-18 13:25:00|1195.6|1195.4|1195.8|1195.4|1195.8|1195.4|1195.2|1194.8|5347
1705584600000|2024-01-18 13:30:00|1196|1195.6|1196.6|1196.2|1197|1196.8|1195.4|1195|15809
1705584900000|2024-01-18 13:35:00|1196.4|1196.4|1195.6|1195.2|1197.4|1197|1195.6|1195.2|12041
1705585200000|2024-01-18 13:40:00|1195.4|1195|1194.6|1194.2|1195.6|1195|1193.4|1193.2|16494
1705585500000|2024-01-18 13:45:00|1194.4|1194|1195|1194.8|1195.2|1194.8|1194.4|1194|5167
1705585800000|2024-01-18 13:50:00|1194.8|1194.6|1195|1194.8|1195.4|1195.2|1194.6|1194.2|7889
1705586100000|2024-01-18 13:55:00|1194.8|1194.6|1193.4|1193|1195|1194.6|1193.2|1193|11017
1705586400000|2024-01-18 14:00:00|1193.2|1193.2|1193.8|1193.4|1194|1193.6|1193.2|1193|13104
1705586700000|2024-01-18 14:05:00|1194|1193.6|1194.8|1194.4|1194.8|1194.6|1194|1193.6|20595
1705587000000|2024-01-18 14:10:00|1195|1194.6|1194.8|1194.4|1195.6|1195.4|1194.6|1194.4|5717
1705587300000|2024-01-18 14:15:00|1195|1194.6|1195.2|1195|1195.8|1195.6|1195|1194.6|6322
1705587600000|2024-01-18 14:20:00|1195|1194.8|1195|1194.6|1195.6|1195.4|1194.6|1194.4|20455
1705587900000|2024-01-18 14:25:00|1195.2|1194.8|1195.2|1194.8|1196.2|1195.8|1195|1194.6|20437
1705588200000|2024-01-18 14:30:00|1195.6|1195.2|1194.8|1194.4|1196.4|1196.2|1194.8|1194.4|24282
1705588500000|2024-01-18 14:35:00|1195.4|1194.6|1194|1193.6|1195.6|1195.4|1193|1192.6|23940
1705588800000|2024-01-18 14:40:00|1194.2|1193.8|1193|1192.6|1194.2|1194|1192.4|1192|36102
1705589100000|2024-01-18 14:45:00|1192.8|1192.4|1195.6|1195|1195.6|1195|1192.8|1192.4|18759
1705589400000|2024-01-18 14:50:00|1195.4|1195.2|1195|1194.8|1196.2|1195.8|1194|1193.6|20084
1705589700000|2024-01-18 14:55:00|1195.2|1195|1196.2|1195.8|1196.2|1195.8|1194.6|1194.2|9051
1705590000000|2024-01-18 15:00:00|1196.4|1196.2|1195.4|1195|1196.8|1196.4|1195.2|1194.8|11139
1705590300000|2024-01-18 15:05:00|1195.6|1195.2|1196.4|1196.2|1196.8|1196.6|1195.4|1195|8635
1705590600000|2024-01-18 15:10:00|1196.6|1196|1197.6|1197.2|1198|1197.6|1196|1195.8|5833
1705590900000|2024-01-18 15:15:00|1197.4|1197.4|1195|1194.6|1197.8|1197.4|1194.2|1194|18188
1705591200000|2024-01-18 15:20:00|1195.2|1195|1194.8|1194.4|1195.6|1195.2|1193.8|1193.6|23708
1705591500000|2024-01-18 15:25:00|1194.6|1194.2|1195|1194.6|1195.6|1195.2|1194.4|1194.2|9951
1705591800000|2024-01-18 15:30:00|1195.2|1194.8|1195.2|1194.8|1195.4|1195.2|1194.2|1193.8|7784
1705592100000|2024-01-18 15:35:00|1195|1194.6|1196.4|1196|1196.4|1196|1194.8|1194.6|9137
1705592400000|2024-01-18 15:40:00|1196.2|1196.2|1195.6|1195.4|1196.2|1196.2|1195.4|1195|15776
1705592700000|2024-01-18 15:45:00|1195.8|1195.2|1194.6|1194.2|1195.8|1195.2|1193.6|1193.4|8178
1705593000000|2024-01-18 15:50:00|1194.4|1194.4|1192.8|1192.4|1194.6|1194.4|1192.6|1192.4|4943
1705593300000|2024-01-18 15:55:00|1192.6|1192.6|1191|1190.8|1192.8|1192.6|1191|1190.8|11065
1705593600000|2024-01-18 16:00:00|1191.4|1191|1188.2|1187.8|1191.4|1191|1188.2|1187.8|14112
1705593900000|2024-01-18 16:05:00|1188.4|1188|1189.2|1189|1189.6|1189.4|1188.2|1187.8|4351
1705594200000|2024-01-18 16:10:00|1189.4|1189.2|1190.2|1189.8|1190.2|1190|1189.4|1189|11735
1705594500000|2024-01-18 16:15:00|1190|1189.6|1190|1189.6|1190.6|1190.4|1189.8|1189.4|8618
1705594800000|2024-01-18 16:20:00|1189.8|1189.4|1190|1189.8|1190.2|1190|1189.6|1189.4|25208
1705595100000|2024-01-18 16:25:00|1189.8|1189.6|1189.6|1189.2|1190|1189.8|1189.4|1189|24589
1705651200000|2024-01-19 08:00:00|1200.8|1199|1201.4|1200.6|1203|1202|1199.4|1198.4|17570
1705651500000|2024-01-19 08:05:00|1201.2|1200.8|1199.8|1199.2|1201.2|1201|1198.8|1198.2|12030
1705651800000|2024-01-19 08:10:00|1200|1199.4|1195.6|1194.8|1201|1200.6|1195.2|1194.8|13815
1705652100000|2024-01-19 08:15:00|1195.4|1195.2|1196.2|1195.8|1196.2|1195.8|1195.2|1194.8|13341
1705652400000|2024-01-19 08:20:00|1196|1195.2|1195.2|1194.8|1196.2|1195.8|1194.2|1193.8|17175
1705652700000|2024-01-19 08:25:00|1195.4|1194.6|1193.6|1193.4|1195.6|1195|1193.6|1193.4|11802
1705653000000|2024-01-19 08:30:00|1193.4|1193|1191.2|1190.6|1193.4|1193|1190.2|1190|20807
1705653300000|2024-01-19 08:35:00|1191|1190.8|1192.6|1192|1192.8|1192.2|1190.8|1190.2|16392
1705653600000|2024-01-19 08:40:00|1192.4|1191.8|1190.2|1189.8|1192.6|1192.2|1189.2|1188.8|12196
1705653900000|2024-01-19 08:45:00|1190.4|1190|1191.8|1191.4|1192.2|1191.8|1190|1189.8|16760
1705654200000|2024-01-19 08:50:00|1192|1191.6|1192.4|1192|1193.2|1192.8|1192|1191.4|3310
1705654500000|2024-01-19 08:55:00|1192.2|1191.8|1193.2|1192.8|1193.4|1192.8|1191.6|1191.4|14885
1705654800000|2024-01-19 09:00:00|1193|1192.6|1192.6|1192.2|1194|1193.6|1191.8|1191.4|9299
1705655100000|2024-01-19 09:05:00|1192.4|1192|1190.2|1189.8|1192.4|1192|1190.2|1189.8|13854
1705655400000|2024-01-19 09:10:00|1190|1189.4|1192|1191.6|1192|1191.6|1189.4|1189|9380
1705655700000|2024-01-19 09:15:00|1192.2|1191.8|1192.2|1191.8|1192.6|1192.2|1191.4|1191|1158
1705656000000|2024-01-19 09:20:00|1192|1191.6|1192.4|1192|1192.4|1192|1191.6|1191.2|5820
1705656300000|2024-01-19 09:25:00|1191.8|1191.4|1192.6|1192.2|1192.8|1192.4|1191.8|1191.4|10543
1705656600000|2024-01-19 09:30:00|1193|1192.4|1191.8|1191.4|1193|1192.6|1191.6|1191.2|8602
1705656900000|2024-01-19 09:35:00|1191.6|1191.2|1190.6|1190.2|1191.8|1191.4|1189.8|1189.4|10592
1705657200000|2024-01-19 09:40:00|1190.4|1190|1189.4|1189|1190.6|1190.2|1189|1188.6|30086
1705657500000|2024-01-19 09:45:00|1189.2|1188.8|1188.4|1188|1189.8|1189.4|1188.4|1188|5140
1705657800000|2024-01-19 09:50:00|1188.2|1187.6|1188|1187.6|1188.2|1188|1186|1185.8|26525
1705658100000|2024-01-19 09:55:00|1187.8|1187.4|1189.2|1188.8|1189.2|1188.8|1187.4|1187|10869
1705658400000|2024-01-19 10:00:00|1188.8|1188.2|1187.2|1186.8|1188.8|1188.2|1187|1186.6|8144
1705658700000|2024-01-19 10:05:00|1187|1186.6|1188.2|1187.8|1188.2|1187.8|1187|1186.6|14324
1705659000000|2024-01-19 10:10:00|1188|1187.6|1186.6|1186.2|1188.4|1188|1186.6|1186.2|9248
1705659300000|2024-01-19 10:15:00|1186.4|1185.8|1184.6|1184.2|1186.4|1185.8|1184.2|1183.8|13989
1705659600000|2024-01-19 10:20:00|1185|1184.6|1186.2|1185.8|1186.2|1185.8|1184.6|1184.4|6724
1705659900000|2024-01-19 10:25:00|1186|1185.6|1185.6|1185.2|1186.2|1185.8|1185|1184.8|7408
1705660200000|2024-01-19 10:30:00|1185.4|1185|1186|1185.6|1186|1185.8|1185|1184.8|10589
1705660500000|2024-01-19 10:35:00|1186.2|1185.8|1186|1185.6|1187|1186.6|1185.8|1185.6|3496
1705660800000|2024-01-19 10:40:00|1186.2|1185.8|1186.2|1185.8|1186.4|1186|1185.4|1185|9664
1705661100000|2024-01-19 10:45:00|1186|1185.6|1188.2|1187.8|1188.6|1188.2|1185.8|1185.6|7775
1705661400000|2024-01-19 10:50:00|1188.4|1188|1188.6|1188.4|1189.4|1189|1188|1187.6|27517
1705661700000|2024-01-19 10:55:00|1188.8|1188.6|1187.6|1187.4|1189.4|1189|1187.4|1187|49406
1705662000000|2024-01-19 11:00:00|1187.8|1187.6|1186.6|1186.4|1187.8|1187.6|1186.4|1186.2|2164
1705662300000|2024-01-19 11:05:00|1186.8|1186.6|1187.4|1187.2|1188|1187.6|1186.6|1186.4|4577
1705662600000|2024-01-19 11:10:00|1187.2|1187|1188.8|1188.6|1189.2|1188.8|1187.2|1187|10490
1705662900000|2024-01-19 11:15:00|1189.2|1188.4|1189.4|1189|1189.6|1189.2|1188.8|1188.4|7076
1705663200000|2024-01-19 11:20:00|1189.2|1188.8|1189.2|1188.8|1189.4|1189|1188.8|1188.4|3629
1705663500000|2024-01-19 11:25:00|1189|1188.6|1187.6|1187.2|1189|1188.6|1187.4|1187|0
1705663800000|2024-01-19 11:30:00|1187.4|1187|1188.4|1188|1188.4|1188.2|1187.4|1187|3533
1705664100000|2024-01-19 11:35:00|1188.2|1188.2|1188.8|1188.4|1188.8|1188.6|1187.8|1187.6|957
1705664400000|2024-01-19 11:40:00|1188.6|1188.2|1188.2|1188|1188.8|1188.4|1188|1187.8|1013
1705664700000|2024-01-19 11:45:00|1188.4|1187.8|1189.2|1188.8|1189.2|1189|1188.2|1187.8|5218
1705665000000|2024-01-19 11:50:00|1188.8|1188.6|1187.6|1187.2|1188.8|1188.6|1187.2|1187|3498
1705665300000|2024-01-19 11:55:00|1187.4|1187|1187.4|1187|1188.2|1187.8|1187.2|1186.8|4932
1705665600000|2024-01-19 12:00:00||1186.8||1186.8||1186.8||1186.8|0
1705665900000|2024-01-19 12:05:00|1186.2|1186|1185.4|1185|1186.8|1186.4|1185.4|1185|7061
1705666200000|2024-01-19 12:10:00|1185.2|1185.2|1186.2|1185.8|1186.6|1186.2|1185|1184.6|9455
1705666500000|2024-01-19 12:15:00|1186|1185.6|1185.6|1185.2|1186.4|1186|1185.6|1185.2|5249
1705666800000|2024-01-19 12:20:00|1185.4|1185.4|1186.2|1185.8|1186.6|1186.2|1185.4|1185.4|6143
1705667100000|2024-01-19 12:25:00|1186|1185.6|1186.4|1186|1186.6|1186.2|1185.8|1185.6|2089
1705667400000|2024-01-19 12:30:00|1186.2|1185.8|1185.8|1185.4|1186.6|1186.4|1185.8|1185.4|4157
1705667700000|2024-01-19 12:35:00|1186|1185.6|1186.4|1186|1186.4|1186|1185.8|1185.2|6105
1705668000000|2024-01-19 12:40:00|1186.2|1185.8|1186.8|1186.4|1186.8|1186.4|1186.2|1185.8|6467
1705668300000|2024-01-19 12:45:00|1186.6|1186.2|1186.4|1186|1186.8|1186.2|1185.6|1185.2|7972
1705668600000|2024-01-19 12:50:00|1186.2|1186.2|1188.4|1188.2|1188.4|1188.2|1186.2|1186.2|7092
1705668900000|2024-01-19 12:55:00|1188.6|1188.4|1189.4|1189|1189.8|1189.4|1188.6|1188.4|4990
1705669200000|2024-01-19 13:00:00|1189.6|1189.2|1190|1189.6|1190|1189.8|1189.6|1189|5047
1705669500000|2024-01-19 13:05:00|1189.8|1189.4|1189.8|1189.4|1190|1189.8|1189.2|1189|5266
1705669800000|2024-01-19 13:10:00|1189.6|1189.2|1190.4|1190|1190.4|1190.2|1189.4|1189.2|16373
1705670100000|2024-01-19 13:15:00|1190.6|1190.2|1189.8|1189.6|1190.6|1190.2|1189.6|1189.2|8263
1705670400000|2024-01-19 13:20:00|1190|1189.8|1188.6|1188.2|1190.2|1189.8|1187.8|1187.4|4213
1705670700000|2024-01-19 13:25:00|1188.4|1188|1187|1186.6|1188.4|1188|1186.8|1186.6|10805
1705671000000|2024-01-19 13:30:00|1186.8|1186.4|1187|1186.6|1187.2|1186.8|1186.4|1186|7801
1705671300000|2024-01-19 13:35:00|1186.8|1186.8|1186.2|1185.8|1187|1186.8|1186.2|1185.8|934
1705671600000|2024-01-19 13:40:00|1186|1185.6|1185.4|1185.2|1186|1185.6|1184.8|1184.4|13680
1705671900000|2024-01-19 13:45:00|1185.6|1185|1185.6|1185.2|1186|1185.8|1185.2|1185|2200
1705672200000|2024-01-19 13:50:00|1185.4|1185.4|1185.2|1185|1186|1185.6|1185.2|1184.8|2971
1705672500000|2024-01-19 13:55:00|1185.4|1185.2|1184.8|1184.4|1186|1185.6|1184.8|1184.4|4740
1705672800000|2024-01-19 14:00:00|1184.6|1184.2|1185.6|1185.2|1185.6|1185.2|1184.4|1184.2|6934
1705673100000|2024-01-19 14:05:00|1185.4|1185|1185.2|1184.8|1185.6|1185.2|1184.6|1184.4|6275
1705673400000|2024-01-19 14:10:00|1185|1185|1185.4|1185|1185.4|1185.2|1185|1184.6|6486
1705673700000|2024-01-19 14:15:00|1185.2|1184.8|1185.2|1184.8|1185.4|1184.8|1184.8|1184.6|3140
1705674000000|2024-01-19 14:20:00|1185|1185|1186|1185.6|1186|1185.6|1184.6|1184.4|20893
1705674300000|2024-01-19 14:25:00|1185.8|1185.4|1186.6|1186.4|1186.6|1186.4|1185.6|1185.4|6313
1705674600000|2024-01-19 14:30:00|1187.2|1186.2|1187|1186.8|1189.4|1189|1185.4|1185|10348
1705674900000|2024-01-19 14:35:00|1186.8|1186.6|1186.2|1186|1187.4|1186.8|1185.6|1185.2|11112
1705675200000|2024-01-19 14:40:00|1186|1185.8|1185|1184.6|1186|1185.8|1184.2|1183.6|6158
1705675500000|2024-01-19 14:45:00|1184.8|1184.8|1185.8|1185.4|1186|1185.8|1183.8|1183.4|9375
1705675800000|2024-01-19 14:50:00|1185.6|1185.6|1187|1186.8|1187.2|1186.8|1185.6|1185.6|3014
1705676100000|2024-01-19 14:55:00|1187.2|1186.6|1187|1186.6|1187.8|1187.4|1186.8|1186.4|7307
1705676400000|2024-01-19 15:00:00|1188|1187.2|1186.4|1186|1188.4|1188|1185.4|1185.2|14101
1705676700000|2024-01-19 15:05:00|1186.2|1186.2|1184.8|1184.4|1186.6|1186.2|1183.8|1183.6|3100
1705677000000|2024-01-19 15:10:00|1185|1184.6|1184.4|1184|1185.6|1185.4|1184|1183.8|4955
1705677300000|2024-01-19 15:15:00|1184.2|1183.8|1184.6|1184.2|1184.8|1184.6|1183.6|1183.4|16194
1705677600000|2024-01-19 15:20:00|1184.8|1184.4|1184|1183.6|1185|1184.6|1183.2|1183|4066
1705677900000|2024-01-19 15:25:00|1183.8|1183.4|1181.6|1181.4|1183.8|1183.4|1181|1180.8|8217
1705678200000|2024-01-19 15:30:00|1181.4|1181.2|1179.8|1179.6|1181.4|1181.2|1179.4|1179|32657
1705678500000|2024-01-19 15:35:00|1180|1179.8|1181.8|1181.4|1182|1181.6|1180|1179.8|15104
1705678800000|2024-01-19 15:40:00|1182|1181.6|1182.6|1182.2|1182.8|1182.4|1182|1181.6|5531
1705679100000|2024-01-19 15:45:00|1182.4|1182|1180.8|1180.4|1182.4|1182|1180.8|1180.4|17065
1705679400000|2024-01-19 15:50:00|1180.6|1180|1180.8|1180.4|1181|1180.8|1180.4|1180|18307
1705679700000|2024-01-19 15:55:00|1180.6|1180.6|1181.6|1181.2|1181.6|1181.4|1179.8|1179.6|7412
1705680000000|2024-01-19 16:00:00|1181.8|1181.4|1182.2|1181.8|1182.2|1182|1181|1180.8|5342
1705680300000|2024-01-19 16:05:00|1182|1182|1182.4|1182.2|1182.6|1182.2|1182|1181.6|16486
1705680600000|2024-01-19 16:10:00|1182.6|1182.4|1182.2|1182|1183.2|1183|1182|1181.8|27623
1705680900000|2024-01-19 16:15:00|1182.4|1182.2|1183|1182.6|1183.2|1183|1182.2|1182|19303
1705681200000|2024-01-19 16:20:00|1182.8|1182.8|1182.4|1182|1183|1182.8|1182|1181.8|32262
1705681500000|2024-01-19 16:25:00|1182.2|1182.2|1182.4|1182|1182.6|1182.4|1182|1181.8|38903
1705910400000|2024-01-22 08:00:00|1196|1193.6|1196.8|1196.2|1197.8|1196.8|1194.4|1193.4|26799
1705910700000|2024-01-22 08:05:00|1196.6|1196.6|1195.4|1194.8|1197.4|1196.6|1194|1193.2|45335
1705911000000|2024-01-22 08:10:00|1195.6|1195.2|1199.4|1199|1199.6|1199.2|1195.4|1194.8|51360
1705911300000|2024-01-22 08:15:00|1199.2|1199.2|1200|1199.6|1201.4|1200.8|1199.2|1199.2|36701
1705911600000|2024-01-22 08:20:00|1200.2|1199.8|1197|1196.6|1200.2|1199.8|1195.6|1195|37565
1705911900000|2024-01-22 08:25:00|1197.4|1196.8|1197|1196.6|1198|1197.4|1195.6|1195.2|34569
1705912200000|2024-01-22 08:30:00|1196.8|1197|1196.8|1196.4|1198|1197.6|1196.2|1195.6|27270
1705912500000|2024-01-22 08:35:00|1197|1196.6|1196.8|1196.4|1197.4|1197|1196.2|1195.8|20070
1705912800000|2024-01-22 08:40:00|1197.4|1196.8|1197.2|1196.8|1197.6|1197.2|1195.4|1195|28214
1705913100000|2024-01-22 08:45:00|1197.4|1196.6|1197.4|1197|1199|1198.6|1196.8|1196.4|23639
1705913400000|2024-01-22 08:50:00|1197.8|1196.8|1197.8|1197.4|1198.2|1197.6|1197.2|1196.8|25186
1705913700000|2024-01-22 08:55:00|1197.6|1197.2|1200.6|1200.2|1200.6|1200.2|1197.6|1197.2|149689
1705914000000|2024-01-22 09:00:00|1200.2|1199.8|1200.4|1200|1201.6|1201|1200|1199.6|13373
1705914300000|2024-01-22 09:05:00|1200.2|1199.8|1198.8|1198.4|1200.2|1200|1198.2|1197.8|16455
1705914600000|2024-01-22 09:10:00|1198.6|1198.2|1196.8|1196.4|1198.8|1198.4|1196.8|1196.4|12589
1705914900000|2024-01-22 09:15:00|1196.6|1196.2|1197.2|1196.8|1197.2|1196.8|1195.6|1195.4|28410
1705915200000|2024-01-22 09:20:00|1197.6|1197|1198.4|1198.2|1198.6|1198.2|1197.4|1197|31790
1705915500000|2024-01-22 09:25:00|1198.6|1198|1198.2|1198|1198.8|1198.4|1198|1197.6|17479
1705915800000|2024-01-22 09:30:00|1198.4|1198.2|1198.6|1198.2|1199.2|1199|1198.4|1198|10403
1705916100000|2024-01-22 09:35:00|1198.8|1198.4|1196.6|1196.4|1198.8|1198.4|1196.6|1196.2|17112
1705916400000|2024-01-22 09:40:00|1196.8|1196.2|1197|1196.6|1197.6|1197.2|1196.6|1196.2|17655
1705916700000|2024-01-22 09:45:00|1197.2|1196.8|1196|1195.6|1197.4|1197|1195.8|1195.6|14368
1705917000000|2024-01-22 09:50:00|1195.8|1196|1196.4|1196|1196.6|1196.4|1195.8|1195.6|21122
1705917300000|2024-01-22 09:55:00|1196.6|1196.2|1196.8|1196.4|1196.8|1196.4|1196.4|1196|3130
1705917600000|2024-01-22 10:00:00|1196.2|1195.8|1194.4|1194|1196.4|1196|1194|1193.6|23492
1705917900000|2024-01-22 10:05:00|1194.6|1194.2|1194.8|1194.4|1195.2|1195|1194.4|1194|20948
1705918200000|2024-01-22 10:10:00|1194.6|1194.2|1196.2|1196|1196.4|1196|1194.6|1194.2|8823
1705918500000|2024-01-22 10:15:00|1196.6|1195.8|1196|1195.6|1196.6|1196.2|1195.4|1195.2|20470
1705918800000|2024-01-22 10:20:00|1195.8|1195.4|1194.6|1194.2|1196|1195.6|1194.4|1194.2|19946
1705919100000|2024-01-22 10:25:00|1195|1194.4|1194.6|1194.2|1195.6|1195.2|1194.6|1194.2|15242
1705919400000|2024-01-22 10:30:00|1194.4|1194.6|1194.2|1193.8|1195|1194.6|1193.8|1193.6|16281
1705919700000|2024-01-22 10:35:00|1194.4|1194|1192.6|1192.2|1194.4|1194|1192.4|1192.2|12742
1705920000000|2024-01-22 10:40:00|1192.4|1192.4|1193|1192.8|1193.6|1193.2|1192|1191.6|27177
1705920300000|2024-01-22 10:45:00|1193.2|1192.6|1194|1193.6|1194.4|1194|1192.6|1192.2|23203
1705920600000|2024-01-22 10:50:00|1193.8|1193.8|1194.4|1194|1194.4|1194.2|1193.8|1193.6|13945
1705920900000|2024-01-22 10:55:00|1194.2|1193.8|1193.6|1193.2|1194.4|1194|1193.6|1193.2|17887
1705921200000|2024-01-22 11:00:00|1193.4|1193|1192.2|1191.8|1194.2|1193.8|1192|1191.6|7585
1705921500000|2024-01-22 11:05:00|1192.4|1192|1193.6|1193.2|1193.6|1193.4|1192.4|1192|22519
1705921800000|2024-01-22 11:10:00|1193.4|1192.8|1194|1193.6|1194|1193.6|1192.8|1192.4|4351
1705922100000|2024-01-22 11:15:00|1194.2|1193.8|1194.6|1194.2|1195.4|1195|1193.8|1193.4|15916
1705922400000|2024-01-22 11:20:00|1194.4|1194|1194.6|1194.2|1195|1194.6|1194|1193.6|8636
1705922700000|2024-01-22 11:25:00|1194.4|1193.8|1193|1192.6|1194.4|1194|1193|1192.6|17000
1705923000000|2024-01-22 11:30:00|1192.8|1192.2|1193.2|1192.8|1193.2|1193|1192.4|1192|31716
1705923300000|2024-01-22 11:35:00|1193|1193|1194.4|1194|1194.6|1194.2|1193|1193|12371
1705923600000|2024-01-22 11:40:00|1194.2|1193.8|1194.2|1193.8|1194.2|1193.8|1194|1193.8|2531
1705923900000|2024-01-22 11:45:00|1194|1193.6|1194|1193.6|1194.4|1194|1194|1193.6|11090
1705924200000|2024-01-22 11:50:00|1193.8|1193.8|1193.6|1193.2|1194.2|1193.8|1193|1192.8|12271
1705924500000|2024-01-22 11:55:00|1193.4|1193|1193.2|1192.8|1194.2|1193.8|1193|1192.6|11532
1705924800000|2024-01-22 12:00:00|1193|1192.6|1193.2|1192.8|1193.4|1193|1192.2|1191.8|11120
1705925100000|2024-01-22 12:05:00|1193.4|1193|1193.8|1193.6|1194.4|1194|1193.2|1193|10451
1705925400000|2024-01-22 12:10:00|1193.6|1193.4|1193.8|1193.4|1194.6|1194.2|1193.4|1193|10059
1705925700000|2024-01-22 12:15:00|1193.6|1193.2|1192|1191.6|1193.6|1193.2|1192|1191.6|13694
1705926000000|2024-01-22 12:20:00|1192.2|1191.8|1191.8|1191.4|1192.2|1192|1191.4|1191.2|12733
1705926300000|2024-01-22 12:25:00|1191.6|1191.2|1190.6|1190.4|1191.8|1191.4|1190|1189.8|13859
1705926600000|2024-01-22 12:30:00|1190.4|1190.2|1191|1190.6|1191|1190.6|1190.2|1189.8|8538
1705926900000|2024-01-22 12:35:00|1190.8|1190.8|1190.6|1190.4|1191.4|1191|1190.4|1190.2|8113
1705927200000|2024-01-22 12:40:00|1190.4|1190.2|1190.6|1190.2|1190.8|1190.6|1190.2|1189.8|8820
1705927500000|2024-01-22 12:45:00|1190.8|1190.6|1190.8|1190.4|1191.2|1190.8|1190.4|1190.2|19888
1705927800000|2024-01-22 12:50:00|1190.6|1190|1191.4|1191.2|1191.6|1191.2|1190.4|1190|12817
1705928100000|2024-01-22 12:55:00|1191.6|1191.4|1191.8|1191.4|1191.8|1191.6|1191.4|1191.2|4834
1705928400000|2024-01-22 13:00:00|1192|1191.6|1192.8|1192.4|1192.8|1192.4|1192|1191.4|7509
1705928700000|2024-01-22 13:05:00|1192.6|1192.2|1192.8|1192.4|1193.2|1193|1192.4|1192.2|9768
1705929000000|2024-01-22 13:10:00|1193|1192.8|1192.8|1192.4|1193.8|1193.4|1192.6|1192.4|26116
1705929300000|2024-01-22 13:15:00|1192.6|1192|1192.6|1192.4|1193.4|1193|1192.2|1192|8715
1705929600000|2024-01-22 13:20:00|1192.8|1192.2|1192.6|1192.4|1193|1192.6|1192.2|1192|12182
1705929900000|2024-01-22 13:25:00|1192.4|1192|1193|1192.6|1193|1192.6|1192|1191.8|15397
1705930200000|2024-01-22 13:30:00|1192.8|1192.4|1191.2|1190.8|1193|1192.6|1191|1190.6|22075
1705930500000|2024-01-22 13:35:00|1191|1191|1189.2|1189|1191.2|1191|1189|1188.6|31723
1705930800000|2024-01-22 13:40:00|1189.4|1188.8|1188.6|1188.2|1189.6|1189.4|1188.2|1187.8|41862
1705931100000|2024-01-22 13:45:00|1189|1188.4|1189|1188.6|1189.8|1189.4|1188.8|1188.4|17359
1705931400000|2024-01-22 13:50:00|1188.8|1188.4|1189.8|1189.4|1190|1189.6|1188.4|1188.2|22494
1705931700000|2024-01-22 13:55:00|1189.6|1189.2|1191.8|1191.4|1191.8|1191.4|1189.4|1189.2|39206
1705932000000|2024-01-22 14:00:00|1192|1191.6|1190|1189.8|1192|1191.6|1190|1189.8|33617
1705932300000|2024-01-22 14:05:00|1190.2|1189.6|1191.8|1191.4|1191.8|1191.6|1190|1189.6|13477
1705932600000|2024-01-22 14:10:00|1192|1191.6|1192.2|1191.8|1192.2|1192|1191.4|1191.2|7560
1705932900000|2024-01-22 14:15:00|1192.4|1192|1193.4|1193.2|1193.4|1193.2|1192|1191.8|18480
1705933200000|2024-01-22 14:20:00|1193.6|1193.4|1193.2|1193|1193.8|1193.6|1193.2|1193|21269
1705933500000|2024-01-22 14:25:00|1193.4|1193.2|1193|1192.8|1193.6|1193.2|1192.8|1192.4|15909
1705933800000|2024-01-22 14:30:00|1193.2|1193.4|1196.2|1195.8|1197|1196.4|1193|1192.6|60826
1705934100000|2024-01-22 14:35:00|1196|1195.4|1195.4|1195|1196.8|1196.4|1194.8|1194.4|39651
1705934400000|2024-01-22 14:40:00|1195.8|1195.2|1196.4|1196|1197.6|1197.2|1195.8|1195.2|23147
1705934700000|2024-01-22 14:45:00|1196.2|1195.8|1195.2|1194.8|1196.2|1195.8|1195|1194.8|28015
1705935000000|2024-01-22 14:50:00|1195.4|1195|1195|1194.6|1195.4|1195|1194|1193.6|18211
1705935300000|2024-01-22 14:55:00|1195.2|1194.8|1194.8|1194.4|1195.2|1195|1194|1193.8|14525
1705935600000|2024-01-22 15:00:00|1195|1194.6|1194.2|1193.8|1196.2|1195.8|1193.6|1193.2|37885
1705935900000|2024-01-22 15:05:00|1194|1194|1193.6|1193.2|1194.4|1194.2|1193.2|1192.8|22813
1705936200000|2024-01-22 15:10:00|1193.8|1193.4|1195|1194.6|1195.4|1195.2|1193.4|1193.2|35823
1705936500000|2024-01-22 15:15:00|1195.4|1194.8|1195|1194.6|1197|1196.6|1194.6|1194.4|34565
1705936800000|2024-01-22 15:20:00|1194.8|1194.8|1196.2|1195.8|1196.6|1196.4|1194.8|1194.4|24741
1705937100000|2024-01-22 15:25:00|1196|1196|1196|1195.6|1196.6|1196.2|1195.8|1195.4|13665
1705937400000|2024-01-22 15:30:00|1196.2|1195.8|1194.4|1194.2|1196.2|1196|1194.2|1194|27997
1705937700000|2024-01-22 15:35:00|1194.2|1194|1194|1193.8|1194.2|1194|1193.4|1193|21659
1705938000000|2024-01-22 15:40:00|1194.2|1194|1194.2|1194|1194.4|1194.2|1193.8|1193.4|19962
1705938300000|2024-01-22 15:45:00|1194.4|1194.2|1193.2|1192.8|1194.8|1194.4|1193|1192.6|16046
1705938600000|2024-01-22 15:50:00|1193|1192.6|1193.4|1193|1193.6|1193.4|1192.8|1192.4|31148
1705938900000|2024-01-22 15:55:00|1193.6|1193.2|1192.8|1192.6|1193.6|1193.2|1192.6|1192.4|26388
1705939200000|2024-01-22 16:00:00|1192.6|1192.4|1191.6|1191.2|1192.6|1192.6|1191|1190.8|30890
1705939500000|2024-01-22 16:05:00|1191.4|1191.4|1191.8|1191.4|1192.2|1192|1191.2|1191|22202
1705939800000|2024-01-22 16:10:00|1192|1191.6|1192.6|1192.4|1193.2|1192.8|1192|1191.6|35088
1705940100000|2024-01-22 16:15:00|1192.8|1192.6|1192.8|1192.6|1193|1192.6|1192|1191.6|14460
1705940400000|2024-01-22 16:20:00|1193|1192.4|1192|1191.8|1193|1192.4|1191.6|1191.4|40382
1705940700000|2024-01-22 16:25:00|1192.2|1192|1192.2|1192|1192.4|1192.2|1192|1191.6|21196
1705996800000|2024-01-23 08:00:00|1192|1191.4|1201.2|1200.2|1201.2|1200.6|1192|1191.4|14687
1705997100000|2024-01-23 08:05:00|1199.8|1199.2|1199|1198.4|1201|1200.4|1197.6|1197.2|24738
1705997400000|2024-01-23 08:10:00|1199.4|1198.6|1197.8|1197.2|1200.2|1199.8|1197.6|1197.2|21505
1705997700000|2024-01-23 08:15:00|1198|1197.4|1197.4|1196.8|1198|1197.6|1194.8|1194.4|28149
1705998000000|2024-01-23 08:20:00|1197.2|1197|1198.2|1197.6|1198.2|1197.6|1196.4|1196|22569
1705998300000|2024-01-23 08:25:00|1198.4|1197.8|1199|1198.4|1199.2|1198.8|1198|1197.4|25886
1705998600000|2024-01-23 08:30:00|1199.2|1198.6|1199.8|1199.4|1200.4|1199.8|1197.8|1197.6|16820
1705998900000|2024-01-23 08:35:00|1200.4|1199.8|1199.4|1199.2|1200.4|1200.2|1198.6|1198.2|12172
1705999200000|2024-01-23 08:40:00|1199.8|1199.4|1199.4|1198.8|1200.6|1200.2|1198|1197.8|22896
1705999500000|2024-01-23 08:45:00|1199.6|1199|1198.2|1197.6|1199.6|1199.2|1197.2|1196.8|14687
1705999800000|2024-01-23 08:50:00|1198|1197.4|1196.8|1196.4|1198.2|1197.8|1196.2|1195.8|6099
1706000100000|2024-01-23 08:55:00|1197.4|1197|1196|1195.4|1197.8|1197.4|1195|1194.8|15411
1706000400000|2024-01-23 09:00:00|1195.8|1195.2|1198|1197.6|1199|1198.8|1195.6|1195.2|14097
1706000700000|2024-01-23 09:05:00|1198.2|1197.8|1199|1198.6|1199|1198.6|1197.6|1197.4|20025
1706001000000|2024-01-23 09:10:00|1198.8|1198.4|1198.4|1198|1199.4|1199.2|1198.4|1198|11917
1706001300000|2024-01-23 09:15:00|1198.2|1197.6|1198.2|1197.8|1198.8|1198.4|1197|1196.8|20079
1706001600000|2024-01-23 09:20:00|1198|1197.6|1198.4|1198|1199.2|1198.8|1198|1197.6|19726
1706001900000|2024-01-23 09:25:00|1199|1198.6|1197.2|1196.8|1199.2|1198.8|1196.8|1196.4|14667
1706002200000|2024-01-23 09:30:00|1197|1197|1197.8|1197.4|1198|1197.6|1196.6|1196.2|9981
1706002500000|2024-01-23 09:35:00|1197.6|1197.2|1199.2|1198.8|1199.2|1199|1197.4|1197|19344
1706002800000|2024-01-23 09:40:00|1199|1199|1198.4|1198|1199.2|1199|1198|1197.6|7175
1706003100000|2024-01-23 09:45:00|1198.2|1197.6|1197.8|1197.4|1198.4|1197.8|1196.8|1196.4|10352
1706003400000|2024-01-23 09:50:00|1197.6|1197.2|1197.2|1196.8|1198|1197.6|1197|1196.6|10523
1706003700000|2024-01-23 09:55:00|1197.6|1197.2|1196.4|1196|1198|1197.8|1196.2|1196|15309
1706004000000|2024-01-23 10:00:00|1196.2|1195.8|1196.4|1196|1196.6|1196.2|1195.8|1195.6|6276
1706004300000|2024-01-23 10:05:00|1196.2|1196.2|1194.6|1194.2|1196.4|1196.2|1194.6|1194.2|28584
1706004600000|2024-01-23 10:10:00|1194.4|1194|1193.6|1193.2|1195|1194.8|1193.6|1193.2|28683
1706004900000|2024-01-23 10:15:00|1193.4|1193|1194|1193.6|1194|1193.8|1193.4|1193|11353
1706005200000|2024-01-23 10:20:00|1194.2|1193.8|1194.8|1194.6|1195.2|1194.8|1194|1193.8|27021
1706005500000|2024-01-23 10:25:00|1194.6|1194.4|1194.6|1194.2|1195.2|1195|1194.2|1194|38888
1706005800000|2024-01-23 10:30:00|1194.8|1194.4|1193.8|1193.4|1195|1194.8|1193.6|1193.4|18387
1706006100000|2024-01-23 10:35:00|1193.6|1193.2|1194.2|1193.8|1194.8|1194.4|1192.8|1192.6|18497
1706006400000|2024-01-23 10:40:00|1194.4|1194|1194.8|1194.4|1195.4|1195|1194.4|1194|17415
1706006700000|2024-01-23 10:45:00|1195|1194.6|1194.8|1194.4|1195.2|1195|1194.4|1194.2|24620
1706007000000|2024-01-23 10:50:00|1195|1194.6|1194.6|1194.4|1195.2|1194.8|1194.6|1194.4|17927
1706007300000|2024-01-23 10:55:00|1194.4|1194.2|1197|1196.6|1197|1196.6|1194.4|1194.2|18928
1706007600000|2024-01-23 11:00:00|1196.8|1196.8|1197|1196.6|1197.6|1197.4|1196.8|1196.6|11356
1706007900000|2024-01-23 11:05:00|1197.2|1196.8|1198|1197.6|1198|1197.6|1196.8|1196.6|16150
1706008200000|2024-01-23 11:10:00|1198.2|1197.8|1197.8|1197.4|1198.6|1198.2|1197.4|1197.2|22506
1706008500000|2024-01-23 11:15:00|1197.6|1197.2|1196.8|1196.4|1197.8|1197.2|1196.8|1196.4|5414
1706008800000|2024-01-23 11:20:00|1197|1196.6|1198|1197.6|1198|1197.6|1196.8|1196.4|15277
1706009100000|2024-01-23 11:25:00|1198.2|1197.8|1198.4|1198|1198.6|1198.2|1197.6|1197.2|18509
1706009400000|2024-01-23 11:30:00|1198.8|1198.2|1200.4|1200|1200.4|1200|1198.2|1198|10682
1706009700000|2024-01-23 11:35:00|1200.6|1200.2|1200.6|1200.2|1200.8|1200.4|1200|1199.8|9152
1706010000000|2024-01-23 11:40:00|1200.4|1200.4|1201.2|1201|1201.4|1201|1200|1199.8|18466
1706010300000|2024-01-23 11:45:00|1201|1200.8|1200.4|1200|1201.4|1201.2|1200.2|1200|27055
1706010600000|2024-01-23 11:50:00|1200.2|1200.2|1200.6|1200.2|1200.8|1200.6|1200.2|1200|15965
1706010900000|2024-01-23 11:55:00|1200.4|1200|1200.4|1200|1200.6|1200.4|1200|1199.8|8853
1706011200000|2024-01-23 12:00:00|1200.6|1200.4|1201|1200.6|1201|1200.8|1200.4|1200|5486
1706011500000|2024-01-23 12:05:00|1200.8|1200.4|1201.4|1201|1201.4|1201|1200.6|1200.2|7732
1706011800000|2024-01-23 12:10:00|1201.2|1200.8|1202.6|1202.2|1202.6|1202.2|1201.2|1200.8|4387
1706012100000|2024-01-23 12:15:00|1202.8|1202.4|1202.4|1202|1202.8|1202.4|1201.8|1201.4|10605
1706012400000|2024-01-23 12:20:00|1202.2|1202.2|1202.8|1202.4|1202.8|1202.4|1202.2|1202.2|11694
1706012700000|2024-01-23 12:25:00|1203.6|1202.6|1203|1202.8|1203.6|1203.2|1202.8|1202.4|19588
1706013000000|2024-01-23 12:30:00|1203.4|1202.6|1203.6|1203.2|1203.8|1203.6|1203.4|1202.6|17130
1706013300000|2024-01-23 12:35:00|1203.4|1203|1202|1201.6|1203.4|1203|1201.8|1201.6|16789
1706013600000|2024-01-23 12:40:00|1201.8|1201.8|1201.2|1200.8|1202.2|1201.8|1201.2|1200.8|4408
1706013900000|2024-01-23 12:45:00|1201|1200.6|1201|1200.6|1201.2|1200.8|1200.8|1200.4|13480
1706014200000|2024-01-23 12:50:00|1200.8|1200.4|1200.6|1200.2|1201|1200.6|1200|1199.8|11301
1706014500000|2024-01-23 12:55:00|1200.4|1200.8|1201|1200.6|1201.2|1201|1200.4|1200.6|10311
1706014800000|2024-01-23 13:00:00|1200.8|1200.8|1201.8|1201.6|1201.8|1201.6|1200.8|1200.8|1100
1706015100000|2024-01-23 13:05:00|1201.6|1201.4|1201.4|1201|1201.8|1201.4|1201.2|1201|3497
1706015400000|2024-01-23 13:10:00|1201.2|1200.8|1200|1199.8|1201.4|1200.8|1200|1199.8|7797
1706015700000|2024-01-23 13:15:00|1200.2|1200|1200|1199.8|1200.2|1200|1199.8|1199.6|5908
1706016000000|2024-01-23 13:20:00|1199.8|1199.6|1202|1201.6|1202|1201.6|1199.8|1199.6|13521
1706016300000|2024-01-23 13:25:00|1201.8|1201.8|1202.6|1202.2|1202.8|1202.4|1201.8|1201.4|10935
1706016600000|2024-01-23 13:30:00|1202.4|1202.4|1201.8|1201.4|1202.6|1202.4|1201.6|1201.4|21887
1706016900000|2024-01-23 13:35:00|1202|1201.6|1202.2|1201.8|1202.4|1202.2|1201.8|1201.6|12137
1706017200000|2024-01-23 13:40:00|1202|1202|1202.4|1202|1202.4|1202|1202|1201.8|10388
1706017500000|2024-01-23 13:45:00|1202.2|1202.2|1201.8|1201.4|1202.6|1202.2|1201|1200.8|17864
1706017800000|2024-01-23 13:50:00|1201.6|1201.2|1201.2|1201|1201.6|1201.4|1201|1200.6|6932
1706018100000|2024-01-23 13:55:00|1201|1200.8|1200|1199.8|1201|1200.8|1199.8|1199.6|18511
1706018400000|2024-01-23 14:00:00|1199.8|1199.6|1201|1200.6|1201|1200.6|1199.4|1199|48692
1706018700000|2024-01-23 14:05:00|1200.8|1200.4|1200.4|1200.2|1200.8|1200.6|1200|1199.6|33367
1706019000000|2024-01-23 14:10:00|1200.2|1200|1200.6|1200.4|1200.8|1200.4|1200|1199.8|15678
1706019300000|2024-01-23 14:15:00|1200.4|1200.2|1200.4|1200|1200.8|1200.4|1200|1199.8|28310
1706019600000|2024-01-23 14:20:00|1200.2|1200.2|1201|1200.8|1201.4|1201.2|1200.2|1200|38398
1706019900000|2024-01-23 14:25:00|1201.2|1200.6|1200.8|1200.4|1201.2|1201|1200.2|1199.8|27732
1706020200000|2024-01-23 14:30:00|1200.6|1199.8|1201|1200.6|1203.8|1203.4|1200.2|1199.8|121414
1706020500000|2024-01-23 14:35:00|1201.4|1200.8|1201.8|1201.4|1203|1202.6|1200.6|1200.4|35844
1706020800000|2024-01-23 14:40:00|1201.6|1201.8|1201|1200.8|1202|1201.8|1200.8|1200.4|53782
1706021100000|2024-01-23 14:45:00|1201.4|1200.6|1200.6|1200.4|1201.6|1201.2|1200.2|1199.8|29841
1706021400000|2024-01-23 14:50:00|1200.8|1200.6|1200.6|1200.4|1201.2|1200.8|1199.8|1199.6|54135
1706021700000|2024-01-23 14:55:00|1200.4|1200.2|1201|1200.8|1201.2|1201|1200|1199.8|39943
1706022000000|2024-01-23 15:00:00|1201.2|1201|1200.6|1200.2|1201.6|1201.4|1200.2|1199.8|27657
1706022300000|2024-01-23 15:05:00|1200.8|1200.4|1200.2|1200|1201.4|1201|1200|1199.8|21576
1706022600000|2024-01-23 15:10:00|1200|1199.8|1201.2|1200.8|1201.4|1201|1200|1199.8|24958
1706022900000|2024-01-23 15:15:00|1201.4|1201|1202.4|1202.2|1202.6|1202.2|1201.2|1201|20265
1706023200000|2024-01-23 15:20:00|1202.2|1202|1201.2|1200.8|1202.6|1202.4|1201|1200.8|18133
1706023500000|2024-01-23 15:25:00|1201.4|1201|1200.6|1200.2|1201.8|1201.4|1200.4|1200|29680
1706023800000|2024-01-23 15:30:00|1200.8|1200.4|1199.8|1199.4|1200.8|1200.4|1199.6|1199.4|19941
1706024100000|2024-01-23 15:35:00|1199.6|1199.2|1199.4|1199.2|1200|1199.8|1199.2|1198.8|36451
1706024400000|2024-01-23 15:40:00|1199.6|1199.4|1199.2|1198.8|1199.6|1199.4|1198.8|1198.6|26400
1706024700000|2024-01-23 15:45:00|1199|1199|1199.8|1199.6|1199.8|1199.6|1198.8|1198.6|34801
1706025000000|2024-01-23 15:50:00|1199.6|1199.4|1198.2|1197.8|1199.6|1199.4|1197.2|1197|69668
1706025300000|2024-01-23 15:55:00|1198|1198|1198.6|1198.2|1199.4|1199.2|1197.6|1197.2|67242
1706025600000|2024-01-23 16:00:00|1198.8|1198.4|1200|1199.6|1200|1199.8|1198.8|1198.4|39598
1706025900000|2024-01-23 16:05:00|1199.8|1199.4|1200.2|1199.8|1200.6|1200.2|1199.6|1199.4|29510
1706026200000|2024-01-23 16:10:00|1200.6|1200|1199.8|1199.6|1200.8|1200.6|1199.8|1199.4|57843
1706026500000|2024-01-23 16:15:00|1200|1199.4|1199.8|1199.4|1200.2|1200|1199.4|1199.2|38518
1706026800000|2024-01-23 16:20:00|1199.6|1199.2|1200.2|1199.8|1200.4|1200.2|1199.4|1199.2|61536
1706027100000|2024-01-23 16:25:00|1200.4|1200|1200.4|1200|1200.6|1200.4|1200.2|1199.8|65995
1706083200000|2024-01-24 08:00:00|1208.2|1206.2|1210.2|1209.4|1212|1211.2|1205.8|1205|106392
1706083500000|2024-01-24 08:05:00|1209.4|1208.6|1211.8|1211|1214.2|1213.8|1208.2|1207.6|42867
1706083800000|2024-01-24 08:10:00|1211.6|1210.6|1211.4|1210.8|1212.6|1212.4|1210.8|1210.2|39879
1706084100000|2024-01-24 08:15:00|1211.8|1211.2|1207.4|1207.2|1213|1212.6|1206.4|1206|62448
1706084400000|2024-01-24 08:20:00|1207.2|1206.8|1209|1208.4|1209|1208.4|1206.6|1206.2|48819
1706084700000|2024-01-24 08:25:00|1209.2|1208.6|1210.2|1209.6|1210.8|1210.4|1208.2|1207.8|24530
1706085000000|2024-01-24 08:30:00|1210|1209.8|1210.4|1210|1211.6|1211.2|1209|1208.6|29243
1706085300000|2024-01-24 08:35:00|1210.2|1210.2|1208.6|1208.2|1210.4|1210.2|1207.8|1207.6|34810
1706085600000|2024-01-24 08:40:00|1208.8|1208.4|1209|1208.6|1210.2|1209.8|1208|1207.8|32652
1706085900000|2024-01-24 08:45:00|1208.8|1208.4|1208.8|1208.4|1209|1208.8|1207.4|1207|46867
1706086200000|2024-01-24 08:50:00|1209|1208.6|1208|1207.6|1209.4|1209|1208|1207.6|26038
1706086500000|2024-01-24 08:55:00|1207.8|1207.8|1208.6|1208.2|1209.2|1209|1207.8|1207.6|48924
1706086800000|2024-01-24 09:00:00|1208.4|1208|1207.2|1206.8|1208.4|1208|1207|1206.6|51005
1706087100000|2024-01-24 09:05:00|1207|1206.6|1210.2|1210|1210.2|1210|1207|1206.6|31814
1706087400000|2024-01-24 09:10:00|1210|1209.8|1209.6|1209.2|1210|1209.8|1208.2|1207.8|21076
1706087700000|2024-01-24 09:15:00|1210|1209.4|1210.4|1210|1210.6|1210.4|1210|1209.4|7438
1706088000000|2024-01-24 09:20:00|1210|1210.2|1211.2|1210.8|1211.2|1210.8|1210|1209.8|19085
1706088300000|2024-01-24 09:25:00|1211|1210.6|1210.2|1209.8|1211.2|1211|1210|1209.8|10720
1706088600000|2024-01-24 09:30:00|1210.4|1210|1212|1211.6|1212|1211.6|1210|1209.6|9422
1706088900000|2024-01-24 09:35:00|1211.8|1211.4|1211.8|1211.6|1212.8|1212.6|1211.4|1211|18635
1706089200000|2024-01-24 09:40:00|1211.6|1211.4|1211.4|1211|1212|1211.6|1211.2|1210.8|19655
1706089500000|2024-01-24 09:45:00|1211.2|1211.2|1211.2|1210.8|1211.6|1211.4|1210.4|1210.2|14356
1706089800000|2024-01-24 09:50:00|1211|1210.6|1211.8|1211.4|1211.8|1211.4|1210.8|1210.4|10584
1706090100000|2024-01-24 09:55:00|1211.6|1211.6|1212.6|1212.2|1213.2|1213|1211.6|1211.4|89020
1706090400000|2024-01-24 10:00:00|1212.8|1212.4|1212.4|1212|1213|1212.6|1212.4|1212|8984
1706090700000|2024-01-24 10:05:00|1212.2|1212.2|1210.8|1210.4|1212.4|1212.2|1210.6|1210.4|12570
1706091000000|2024-01-24 10:10:00|1210.6|1210.6|1211.8|1211.4|1211.8|1211.4|1210.6|1210.6|17859
1706091300000|2024-01-24 10:15:00|1212.4|1211.6|1211.4|1211|1212.8|1212.4|1211.2|1210.8|30676
1706091600000|2024-01-24 10:20:00|1211.6|1211.2|1212.2|1211.8|1213|1212.6|1211.6|1211.2|25221
1706091900000|2024-01-24 10:25:00|1212.4|1212|1212.8|1212.4|1212.8|1212.4|1212|1211.8|4816
1706092200000|2024-01-24 10:30:00|1212.6|1212.2|1213|1212.6|1213|1212.8|1212.4|1212|11083
1706092500000|2024-01-24 10:35:00|1212.6|1212.8|1211.4|1211|1212.6|1212.8|1211.4|1211|11142
1706092800000|2024-01-24 10:40:00|1211.2|1211.2|1210.2|1209.8|1211.4|1211.2|1210.2|1209.8|24492
1706093100000|2024-01-24 10:45:00|1210|1210|1210.2|1209.8|1210.4|1210.2|1210|1209.8|5934
1706093400000|2024-01-24 10:50:00|1210|1209.4|1210.4|1210.2|1210.8|1210.4|1209.4|1209.2|18065
1706093700000|2024-01-24 10:55:00|1210.2|1210|1210.6|1210.2|1210.6|1210.2|1210|1209.6|24559
1706094000000|2024-01-24 11:00:00|1210.4|1210.4|1211|1210.8|1211|1210.8|1210.2|1210|15438
1706094300000|2024-01-24 11:05:00|1211.2|1211|1211|1210.6|1211.4|1211.2|1211|1210.6|15891
1706094600000|2024-01-24 11:10:00|1210.8|1210.4|1211.6|1211.4|1211.6|1211.4|1210.6|1210.4|9815
1706094900000|2024-01-24 11:15:00|1211.4|1211.2|1211.6|1211.2|1211.6|1211.2|1210.8|1210.4|10859
1706095200000|2024-01-24 11:20:00|1211.4|1211.4|1212.4|1212|1212.6|1212.4|1211.2|1210.8|13302
1706095500000|2024-01-24 11:25:00|1212.2|1212.2|1212.2|1211.8|1212.4|1212.2|1211.6|1211.4|7312
1706095800000|2024-01-24 11:30:00|1212.4|1212|1212.8|1212.4|1212.8|1212.4|1212|1211.6|2831
1706096100000|2024-01-24 11:35:00|1212.6|1212.2|1212.6|1212.2|1213|1212.8|1212.4|1212.2|6073
1706096400000|2024-01-24 11:40:00|1212.8|1212.4|1212|1211.6|1213|1212.8|1212|1211.6|3857
1706096700000|2024-01-24 11:45:00|1212.2|1211.8|1212.6|1212.2|1212.6|1212.2|1211.8|1211.6|6174
1706097000000|2024-01-24 11:50:00|1212.4|1211.8|1211.8|1211.6|1212.4|1212|1211.6|1211.4|12714
1706097300000|2024-01-24 11:55:00|1211.6|1211.4|1212|1211.6|1212|1211.8|1211.2|1211|15330
1706097600000|2024-01-24 12:00:00|1212.2|1212|1212.2|1211.8|1212.6|1212.2|1212|1211.6|10074
1706097900000|2024-01-24 12:05:00|1212|1212|1212.6|1212.2|1212.6|1212.2|1212|1211.8|15023
1706098200000|2024-01-24 12:10:00|1212.4|1212|1212.2|1211.8|1212.6|1212.2|1212.2|1211.8|17187
1706098500000|2024-01-24 12:15:00|1212.4|1212|1211.6|1211.2|1212.4|1212.2|1211.4|1211.2|15057
1706098800000|2024-01-24 12:20:00|1211.8|1211.4|1210|1209.6|1212|1211.6|1209.8|1209.6|7327
1706099100000|2024-01-24 12:25:00|1210.2|1209.8|1209.2|1209|1210.2|1209.8|1208.8|1208.4|37471
1706099400000|2024-01-24 12:30:00|1209.4|1208.8|1209.4|1209.2|1209.4|1209.2|1208.8|1208.4|18097
1706099700000|2024-01-24 12:35:00|1209.2|1209|1210.2|1209.8|1210.4|1210|1209.2|1208.8|13249
1706100000000|2024-01-24 12:40:00|1210|1209.6|1209.6|1209.2|1210|1209.8|1209.4|1209.2|18156
1706100300000|2024-01-24 12:45:00|1209.4|1209.4|1211.2|1211|1211.6|1211.2|1209.4|1209.2|19045
1706100600000|2024-01-24 12:50:00|1211.4|1211.2|1212|1211.6|1212.2|1211.8|1211|1210.8|15564
1706100900000|2024-01-24 12:55:00|1211.8|1211.4|1211.2|1210.8|1212|1211.6|1210.8|1210.6|16859
1706101200000|2024-01-24 13:00:00|1211.4|1211|1211.6|1211.4|1212|1211.6|1211|1210.8|12445
1706101500000|2024-01-24 13:05:00|1211.8|1211.6|1212|1211.8|1212.2|1212|1211.8|1211.4|17491
1706101800000|2024-01-24 13:10:00|1212.2|1212|1212.2|1212|1212.4|1212.2|1211.8|1211.6|40708
1706102100000|2024-01-24 13:15:00|1212.4|1211.8|1212|1211.8|1212.4|1212|1211.8|1211.6|18163
1706102400000|2024-01-24 13:20:00|1212.2|1212|1212.8|1212.6|1213|1212.8|1212|1211.8|6247
1706102700000|2024-01-24 13:25:00|1213|1212.8|1212.6|1212.2|1213|1212.8|1212.2|1211.8|16346
1706103000000|2024-01-24 13:30:00|1212.4|1212|1212.8|1212.4|1212.8|1212.4|1212.2|1211.8|7038
1706103300000|2024-01-24 13:35:00|1213|1212.6|1213.2|1212.8|1213.2|1212.8|1212.4|1212.2|11787
1706103600000|2024-01-24 13:40:00|1213|1212.6|1213.6|1213.4|1214.2|1213.8|1212.8|1212.6|15474
1706103900000|2024-01-24 13:45:00|1213.4|1213.2|1214.2|1213.8|1214.2|1214|1213.2|1212.8|14480
1706104200000|2024-01-24 13:50:00|1214|1213.6|1214.8|1214.4|1215|1214.6|1213.8|1213.6|41318
1706104500000|2024-01-24 13:55:00|1214.6|1214.6|1214.6|1214.2|1215|1214.6|1214.2|1214|12733
1706104800000|2024-01-24 14:00:00|1214.4|1214|1215|1214.8|1215.2|1215|1214|1213.8|12133
1706105100000|2024-01-24 14:05:00|1214.8|1214.6|1215|1214.6|1215.6|1215.2|1214.8|1214.6|9714
1706105400000|2024-01-24 14:10:00|1214.8|1214.4|1216|1215.6|1216.2|1215.8|1214.6|1214.4|13154
1706105700000|2024-01-24 14:15:00|1215.8|1215.2|1217|1216.6|1217|1216.6|1215.6|1215.2|35605
1706106000000|2024-01-24 14:20:00|1217.2|1216.8|1216.6|1216.4|1217.4|1217|1216.6|1216.4|29566
1706106300000|2024-01-24 14:25:00|1216.8|1216.2|1216|1215.8|1216.8|1216.4|1215.8|1215.4|45155
1706106600000|2024-01-24 14:30:00|1215.4|1215|1218.8|1218.4|1219|1218.6|1215.2|1214.8|63175
1706106900000|2024-01-24 14:35:00|1219.4|1218.6|1221.4|1221|1221.4|1221|1218.8|1218.4|50089
1706107200000|2024-01-24 14:40:00|1221|1220.8|1222|1221.6|1222|1221.8|1220.8|1220.4|47512
1706107500000|2024-01-24 14:45:00|1221.4|1221|1221|1220.8|1222.4|1222|1220.6|1220.4|43761
1706107800000|2024-01-24 14:50:00|1220.8|1220.6|1219.4|1219|1220.8|1220.6|1218.6|1218.4|29846
1706108100000|2024-01-24 14:55:00|1219.6|1219.2|1218.2|1217.8|1219.6|1219.4|1217.8|1217.4|22409
1706108400000|2024-01-24 15:00:00|1218|1217.6|1214.6|1214.4|1218.6|1218.2|1214.6|1214.4|33387
1706108700000|2024-01-24 15:05:00|1214.4|1214|1216.4|1216|1216.8|1216.6|1214.2|1213.8|20283
1706109000000|2024-01-24 15:10:00|1216.2|1215.6|1215.8|1215.6|1216.4|1216.2|1215|1214.8|28472
1706109300000|2024-01-24 15:15:00|1216|1215.8|1216.8|1216.4|1217.2|1216.8|1215.8|1215.6|26792
1706109600000|2024-01-24 15:20:00|1216.6|1216.6|1214.4|1214.2|1216.6|1216.6|1213.8|1213.4|43581
1706109900000|2024-01-24 15:25:00|1214.8|1214.4|1214.8|1214.6|1215.2|1215|1214.4|1214|18215
1706110200000|2024-01-24 15:30:00|1215.4|1215|1214|1213.8|1215.4|1215|1213.8|1213.6|39001
1706110500000|2024-01-24 15:35:00|1213.8|1213.6|1214.2|1213.8|1214.4|1214.2|1213.8|1213.4|14112
1706110800000|2024-01-24 15:40:00|1213.8|1214|1215.6|1215.4|1215.8|1215.6|1213.8|1213.4|36933
1706111100000|2024-01-24 15:45:00|1215.8|1215.6|1215.8|1215.6|1216.2|1216|1215.4|1215|20424
1706111400000|2024-01-24 15:50:00|1216|1215.4|1216|1215.8|1216.2|1216|1215|1214.8|28134
1706111700000|2024-01-24 15:55:00|1215.8|1215.6|1215.8|1215.6|1216|1215.6|1215.6|1215.4|17139
1706112000000|2024-01-24 16:00:00|1216|1215.8|1216.2|1216|1216.6|1216.2|1215.8|1215.6|36476
1706112300000|2024-01-24 16:05:00|1216|1215.8|1215.8|1215.6|1216.4|1216.2|1215.6|1215.4|19128
1706112600000|2024-01-24 16:10:00|1216|1215.4|1215.6|1215.4|1216.2|1216|1215.6|1215.4|47393
1706112900000|2024-01-24 16:15:00|1215.4|1215.2|1215|1214.8|1215.8|1215.6|1214.6|1214.2|36291
1706113200000|2024-01-24 16:20:00|1215.2|1215|1216|1215.8|1216.4|1216.2|1215|1214.8|53562
1706113500000|2024-01-24 16:25:00|1215.8|1215.6|1215.6|1215.2|1216.4|1216|1215.6|1215.2|22062
1706169600000|2024-01-25 08:00:00|1212.4|1210.2|1205.2|1204.6|1213.2|1212.4|1204.4|1203.8|60786
1706169900000|2024-01-25 08:05:00|1205|1204.2|1206.8|1206.2|1209|1208.6|1203.8|1203.2|42346
1706170200000|2024-01-25 08:10:00|1206.6|1206.4|1209.4|1208.8|1209.6|1209.2|1206|1205.4|27804
1706170500000|2024-01-25 08:15:00|1209.6|1209|1209.6|1209.2|1211|1210.6|1208.6|1208.2|19736
1706170800000|2024-01-25 08:20:00|1209.4|1209|1208.8|1208.2|1210.8|1210.4|1208.4|1208|26520
1706171100000|2024-01-25 08:25:00|1208.6|1208.4|1207|1206.6|1210|1209.6|1206.8|1206.4|24093
1706171400000|2024-01-25 08:30:00|1206.8|1206.4|1207.4|1207|1207.8|1207.2|1205.4|1205|46779
1706171700000|2024-01-25 08:35:00|1207.2|1206.8|1208.2|1207.8|1210|1209.8|1207.2|1206.8|19084
1706172000000|2024-01-25 08:40:00|1208|1207.4|1206.8|1206.4|1208.4|1208|1206|1205.6|22861
1706172300000|2024-01-25 08:45:00|1206.4|1206|1206.2|1205.8|1207.4|1207.2|1205.2|1204.8|16377
1706172600000|2024-01-25 08:50:00|1206|1205.6|1206|1205.8|1207|1206.6|1205.8|1205.4|13735
1706172900000|2024-01-25 08:55:00|1205.8|1205.6|1206.8|1206.4|1206.8|1206.4|1205|1204.8|8592
1706173200000|2024-01-25 09:00:00|1206.6|1206.2|1207|1206.6|1208|1207.6|1206.4|1206.2|16682
1706173500000|2024-01-25 09:05:00|1206.8|1206.4|1208.2|1208|1208.2|1208|1206|1205.6|27337
1706173800000|2024-01-25 09:10:00|1208.4|1208.2|1209.2|1208.8|1209.4|1209|1208.2|1207.8|25973
1706174100000|2024-01-25 09:15:00|1209|1208.6|1211.8|1211.4|1212.4|1212|1208.4|1208.2|17854
1706174400000|2024-01-25 09:20:00|1211.6|1211.2|1211.4|1211|1213|1212.6|1211.2|1210.8|28570
1706174700000|2024-01-25 09:25:00|1211.2|1210.6|1210.8|1210.4|1211.2|1210.6|1209.6|1209.4|11004
1706175000000|2024-01-25 09:30:00|1211|1210.6|1211.8|1211.4|1212|1211.8|1211|1210.6|18763
1706175300000|2024-01-25 09:35:00|1212|1211.6|1211.8|1211.4|1212.2|1211.8|1210.8|1210.4|15159
1706175600000|2024-01-25 09:40:00|1211.6|1211.6|1212.6|1212.2|1212.8|1212.4|1211.6|1211.2|7148
1706175900000|2024-01-25 09:45:00|1212.4|1211.8|1212.8|1212.4|1213.4|1213|1211.6|1211.2|12194
1706176200000|2024-01-25 09:50:00|1212.6|1212.6|1213.6|1213.2|1213.8|1213.6|1212.6|1212.6|25206
1706176500000|2024-01-25 09:55:00|1213.4|1213.4|1212.2|1211.8|1214|1213.6|1212|1211.8|17154
1706176800000|2024-01-25 10:00:00|1212|1211.4|1210.6|1210.2|1212.2|1211.6|1210|1209.6|23371
1706177100000|2024-01-25 10:05:00|1210.4|1210|1209|1208.6|1210.6|1210|1208.6|1208.4|9552
1706177400000|2024-01-25 10:10:00|1209.2|1208.8|1208.8|1208.4|1209.2|1208.8|1208|1207.8|35320
1706177700000|2024-01-25 10:15:00|1208.6|1208.2|1209|1208.8|1209|1208.8|1207.8|1207.4|18106
1706178000000|2024-01-25 10:20:00|1208.8|1208.6|1208.6|1208.2|1209.2|1208.8|1207.8|1207.4|28479
1706178300000|2024-01-25 10:25:00|1208.8|1208.4|1208.8|1208.4|1209|1208.6|1208|1207.8|20913
1706178600000|2024-01-25 10:30:00|1208.6|1208.6|1208.4|1208|1209|1208.6|1207.4|1207.2|24736
1706178900000|2024-01-25 10:35:00|1208.2|1208.2|1209.8|1209.4|1209.8|1209.6|1208.2|1208.2|17883
1706179200000|2024-01-25 10:40:00|1209.6|1209.2|1209.4|1209|1209.6|1209.4|1208.8|1208.6|31808
1706179500000|2024-01-25 10:45:00|1209.2|1208.8|1209|1208.8|1210.4|1210|1209|1208.6|15436
1706179800000|2024-01-25 10:50:00|1209.2|1209|1208|1207.6|1209.2|1209|1208|1207.6|6406
1706180100000|2024-01-25 10:55:00|1207.8|1207.8|1208.6|1208.4|1209|1208.8|1207.8|1207.6|18645
1706180400000|2024-01-25 11:00:00|1208.8|1208.6|1207|1206.6|1209.2|1209|1207|1206.6|17911
1706180700000|2024-01-25 11:05:00|1206.8|1206.4|1208|1207.6|1208.2|1207.8|1206.6|1206.4|20552
1706181000000|2024-01-25 11:10:00|1207.8|1207.4|1207.4|1207|1207.8|1207.6|1207.4|1207|19283
1706181300000|2024-01-25 11:15:00|1207.6|1207.2|1207.6|1207.4|1208.4|1208|1207.6|1207.2|16023
1706181600000|2024-01-25 11:20:00|1207.8|1207.2|1207.8|1207.4|1207.8|1207.4|1206.6|1206.4|9648
1706181900000|2024-01-25 11:25:00|1207.6|1207.2|1207|1206.8|1207.6|1207.2|1206.6|1206.4|15946
1706182200000|2024-01-25 11:30:00|1206.8|1206.6|1208|1207.8|1208|1207.8|1206.4|1206.2|22000
1706182500000|2024-01-25 11:35:00|1208.2|1208|1207.4|1207|1208.6|1208.2|1207.2|1207|8423
1706182800000|2024-01-25 11:40:00|1207.6|1207.2|1206|1205.6|1207.6|1207.4|1206|1205.6|40034
1706183100000|2024-01-25 11:45:00|1206.2|1205.8|1206.4|1206|1206.8|1206.4|1206|1205.6|12983
1706183400000|2024-01-25 11:50:00|1206.2|1205.8|1206.8|1206.4|1207.6|1207.4|1206|1205.6|71284
1706183700000|2024-01-25 11:55:00|1206.6|1206.6|1206.4|1206|1206.6|1206.6|1205.8|1205.6|14016
1706184000000|2024-01-25 12:00:00|1206.8|1206.2|1207.6|1207.2|1207.8|1207.6|1206.4|1206|8615
1706184300000|2024-01-25 12:05:00|1207.4|1207|1207.8|1207.4|1207.8|1207.4|1206.4|1206|11541
1706184600000|2024-01-25 12:10:00|1207.6|1207.2|1207.6|1207.4|1207.8|1207.4|1207.2|1206.8|7498
1706184900000|2024-01-25 12:15:00|1207.4|1207.2|1207.4|1207|1207.6|1207.2|1207.2|1207|4056
1706185200000|2024-01-25 12:20:00|1207.2|1206.8|1207.4|1207|1207.6|1207.2|1206.8|1206.4|11477
1706185500000|2024-01-25 12:25:00|1207.2|1206.8|1206.8|1206.6|1207.2|1206.8|1205.6|1205.4|7003
1706185800000|2024-01-25 12:30:00|1207|1207|1208|1207.8|1208|1207.8|1206|1205.8|14468
1706186100000|2024-01-25 12:35:00|1207.6|1207.4|1208.2|1207.8|1208.2|1208|1207.6|1207.2|8948
1706186400000|2024-01-25 12:40:00|1208.4|1208|1207.8|1207.6|1208.4|1208.2|1207.6|1207.2|3584
1706186700000|2024-01-25 12:45:00|1208|1207.4|1208.4|1208|1208.4|1208.2|1207.4|1207.2|14823
1706187000000|2024-01-25 12:50:00|1208.2|1208.2|1208|1207.6|1208.6|1208.4|1206.8|1206.4|6978
1706187300000|2024-01-25 12:55:00|1208.4|1207.8|1207.8|1207.6|1208.4|1208.2|1207.6|1207.2|21212
1706187600000|2024-01-25 13:00:00|1208|1207.8|1207.8|1207.6|1208.2|1208|1207.4|1207.2|13751
1706187900000|2024-01-25 13:05:00|1208|1207.8|1210.4|1210.2|1210.4|1210.2|1208|1207.8|8428
1706188200000|2024-01-25 13:10:00|1210.6|1210.4|1211.8|1211.4|1211.8|1211.6|1210.6|1210.4|14633
1706188500000|2024-01-25 13:15:00|1211.6|1210.8|1213|1212.6|1213|1212.6|1211.2|1210.8|24040
1706188800000|2024-01-25 13:20:00|1212.6|1212.4|1213.8|1213.4|1214.4|1214|1212.6|1212.2|16113
1706189100000|2024-01-25 13:25:00|1214|1213.6|1214.4|1214|1214.6|1214.2|1213.6|1213.2|12309
1706189400000|2024-01-25 13:30:00|1214.6|1214.2|1216.8|1216.4|1217.4|1217|1213.6|1213.2|28801
1706189700000|2024-01-25 13:35:00|1216.6|1216.6|1215.6|1215.2|1216.8|1216.6|1215.4|1215.2|20392
1706190000000|2024-01-25 13:40:00|1215.4|1215|1214.4|1214|1215.6|1215.2|1214.2|1214|23590
1706190300000|2024-01-25 13:45:00|1214.6|1214.2|1215.2|1214.8|1215.4|1215|1214.4|1214|11611
1706190600000|2024-01-25 13:50:00|1215|1214.6|1216|1215.6|1216|1215.6|1214.4|1214.2|20385
1706190900000|2024-01-25 13:55:00|1215.8|1215.8|1214|1213.6|1216.2|1215.8|1213.4|1213|17945
1706191200000|2024-01-25 14:00:00|1213.8|1213.4|1215.4|1215|1215.4|1215|1213.8|1213.4|64710
1706191500000|2024-01-25 14:05:00|1215.2|1214.8|1214.6|1214.4|1215.4|1214.8|1213.8|1213.4|14743
1706191800000|2024-01-25 14:10:00|1214.8|1214.2|1217|1216.6|1217.4|1217|1214.8|1214.2|21780
1706192100000|2024-01-25 14:15:00|1216.8|1216.4|1216.4|1216|1217|1216.8|1215.8|1215.4|44591
1706192400000|2024-01-25 14:20:00|1216.2|1216.2|1215.8|1215.6|1217.6|1217.2|1215.8|1215.6|14206
1706192700000|2024-01-25 14:25:00|1215.6|1215.2|1215.8|1215.6|1215.8|1215.6|1215|1214.8|12351
1706193000000|2024-01-25 14:30:00|1215.6|1215.4|1214.8|1214.4|1217.4|1217|1214.8|1214.4|27413
1706193300000|2024-01-25 14:35:00|1214.6|1214.2|1212.4|1212|1214.8|1214.4|1211.8|1211.6|17223
1706193600000|2024-01-25 14:40:00|1212.2|1211.8|1210.4|1210.2|1212.8|1212.4|1210.2|1210|27907
1706193900000|2024-01-25 14:45:00|1210.6|1210|1211|1210.6|1211.2|1210.8|1210.2|1210|22336
1706194200000|2024-01-25 14:50:00|1210.8|1210.8|1212.8|1212.4|1212.8|1212.6|1210.8|1210.6|8501
1706194500000|2024-01-25 14:55:00|1213|1212.6|1213|1212.6|1213.2|1212.8|1211.8|1211.6|25792
1706194800000|2024-01-25 15:00:00|1213.2|1212.8|1211.4|1211|1213.2|1212.8|1210.8|1210.4|21293
1706195100000|2024-01-25 15:05:00|1211.6|1211.2|1212.6|1212.4|1212.8|1212.4|1210.6|1210.4|14070
1706195400000|2024-01-25 15:10:00|1212.4|1212.2|1211.6|1211.4|1212.6|1212.4|1211|1210.6|31415
1706195700000|2024-01-25 15:15:00|1211.8|1211.2|1211.8|1211.4|1211.8|1211.6|1210|1209.8|36452
1706196000000|2024-01-25 15:20:00|1211.6|1211.6|1213.4|1213.2|1213.6|1213.2|1211.4|1211.2|24194
1706196300000|2024-01-25 15:25:00|1213.6|1213|1213|1212.8|1214.2|1213.8|1213|1212.6|14252
1706196600000|2024-01-25 15:30:00|1213.2|1212.6|1211.2|1210.8|1213.2|1212.8|1211|1210.6|21210
1706196900000|2024-01-25 15:35:00|1211|1210.6|1209.4|1209|1211|1210.6|1208.4|1208|31388
1706197200000|2024-01-25 15:40:00|1209.6|1209.4|1208.8|1208.4|1209.6|1209.4|1208.4|1208.2|17843
1706197500000|2024-01-25 15:45:00|1208.6|1208.6|1208|1207.6|1209|1208.8|1208|1207.6|41524
1706197800000|2024-01-25 15:50:00|1207.8|1207.8|1206.4|1206|1208.4|1208.2|1206.2|1206|33342
1706198100000|2024-01-25 15:55:00|1206.8|1206.2|1205.8|1205.4|1206.8|1206.4|1205.8|1205.4|25137
1706198400000|2024-01-25 16:00:00|1205.6|1205.6|1205.8|1205.6|1205.8|1205.6|1204.6|1204.4|44512
1706198700000|2024-01-25 16:05:00|1205.6|1205.4|1207|1206.6|1207|1206.6|1205.4|1205|44521
1706199000000|2024-01-25 16:10:00|1207.2|1206.8|1207.6|1207.2|1207.6|1207.4|1206.6|1206.4|32237
1706199300000|2024-01-25 16:15:00|1207.4|1207.4|1207.6|1207.4|1207.8|1207.4|1206.8|1206.6|29809
1706199600000|2024-01-25 16:20:00|1207.2|1207.2|1207.6|1207.4|1207.8|1207.6|1207.2|1206.8|45525
1706199900000|2024-01-25 16:25:00|1207.8|1207.2|1210|1209.6|1210|1209.6|1207.6|1207.2|57241
1706256000000|2024-01-26 08:00:00|1205.4|1205|1206.8|1206.2|1207.4|1206.4|1202.6|1201.4|35242
1706256300000|2024-01-26 08:05:00|1206.6|1205.8|1205.6|1205.2|1207.6|1206.8|1205|1204.4|21446
1706256600000|2024-01-26 08:10:00|1205.8|1205.4|1203.4|1202.8|1206.8|1206.4|1203.4|1202.8|31072
1706256900000|2024-01-26 08:15:00|1203.2|1203.2|1205.6|1205|1205.6|1205.2|1203.2|1202.6|44083
1706257200000|2024-01-26 08:20:00|1205.4|1204.4|1204.8|1204.2|1205.4|1204.8|1204.2|1204|19524
1706257500000|2024-01-26 08:25:00|1204.6|1204|1205.4|1205|1206.2|1205.8|1204.6|1204|18640
1706257800000|2024-01-26 08:30:00|1205.2|1204.8|1206.2|1206|1207.2|1206.8|1205|1204.8|15138
1706258100000|2024-01-26 08:35:00|1206|1205.6|1207.8|1207.4|1207.8|1207.4|1206|1205.6|24891
1706258400000|2024-01-26 08:40:00|1208|1207.6|1206.2|1205.8|1208.2|1207.8|1205|1204.6|19233
1706258700000|2024-01-26 08:45:00|1206.6|1206|1205.6|1205.2|1206.8|1206.6|1205.4|1205|13764
1706259000000|2024-01-26 08:50:00|1206|1205.4|1205|1204.6|1206.4|1206.2|1205|1204.6|14474
1706259300000|2024-01-26 08:55:00|1205.2|1204.8|1205.8|1205.4|1206.2|1205.8|1204.6|1204.2|15511
1706259600000|2024-01-26 09:00:00|1205.6|1205.2|1206|1205.6|1206.4|1206|1205|1204.6|13839
1706259900000|2024-01-26 09:05:00|1205.8|1205.2|1204.6|1204.4|1205.8|1205.6|1204.2|1204|16282
1706260200000|2024-01-26 09:10:00|1204.4|1204.2|1204.8|1204.4|1205|1204.6|1204.2|1204|6069
1706260500000|2024-01-26 09:15:00|1204.6|1204.2|1205.4|1205|1205.4|1205|1204.6|1204.2|19912
1706260800000|2024-01-26 09:20:00|1205.6|1205.2|1207.2|1207|1207.2|1207|1204.8|1204.6|21217
1706261100000|2024-01-26 09:25:00|1207.4|1207.2|1206.6|1206.4|1207.6|1207.2|1206.2|1206|19153
1706261400000|2024-01-26 09:30:00|1206.8|1206.6|1204.8|1204.4|1206.8|1206.6|1204.2|1203.8|19842
1706261700000|2024-01-26 09:35:00|1205|1204.6|1205.4|1205|1205.4|1205|1204.8|1204.4|11286
1706262000000|2024-01-26 09:40:00|1205.2|1204.8|1204.4|1204|1205.6|1205.2|1204|1203.6|22107
1706262300000|2024-01-26 09:45:00|1204.6|1204.2|1203.2|1202.8|1205|1204.8|1203.2|1202.8|28253
1706262600000|2024-01-26 09:50:00|1203|1202.6|1203.4|1203|1203.8|1203.4|1202.4|1202|8839
1706262900000|2024-01-26 09:55:00|1203|1202.8|1202.4|1202|1203.4|1203.2|1202|1201.8|16548
1706263200000|2024-01-26 10:00:00|1202.2|1202.2|1201.4|1201.2|1202.4|1202.2|1201|1200.8|28577
1706263500000|2024-01-26 10:05:00|1201.6|1201.4|1201|1200.6|1201.6|1201.4|1200.8|1200.6|18617
1706263800000|2024-01-26 10:10:00|1201.4|1201|1200|1199.8|1201.4|1201|1199.4|1199.2|13993
1706264100000|2024-01-26 10:15:00|1200.2|1199.6|1201.6|1201|1201.6|1201.2|1199.4|1199|18855
1706264400000|2024-01-26 10:20:00|1201.4|1201.2|1203|1202.6|1203.2|1202.8|1201.4|1200.8|18504
1706264700000|2024-01-26 10:25:00|1203.2|1202.8|1204.8|1204.6|1205|1204.6|1203.2|1202.6|14736
1706265000000|2024-01-26 10:30:00|1205|1204.4|1205.4|1205.2|1205.8|1205.6|1204.8|1204.4|11431
1706265300000|2024-01-26 10:35:00|1205.2|1205|1205.2|1205|1205.8|1205.6|1204.8|1204.6|19854
1706265600000|2024-01-26 10:40:00|1205.4|1204.8|1205.6|1205.4|1206|1205.6|1205.2|1204.8|10423
1706265900000|2024-01-26 10:45:00|1205.4|1205.2|1205.6|1205.4|1205.8|1205.4|1205.2|1205|7794
1706266200000|2024-01-26 10:50:00|1205.4|1205.2|1206.2|1206|1206.2|1206|1204.4|1204.2|18224
1706266500000|2024-01-26 10:55:00|1206.4|1206.2|1205.4|1205|1206.6|1206.4|1205.4|1205|21289
1706266800000|2024-01-26 11:00:00|1205.2|1204.8|1205.6|1205.2|1205.8|1205.6|1204.4|1204.2|13007
1706267100000|2024-01-26 11:05:00|1205.8|1205.4|1206.6|1206.2|1206.8|1206.4|1205|1204.8|26379
1706267400000|2024-01-26 11:10:00|1206.8|1206.4|1206.6|1206.2|1207.4|1207.2|1206.4|1206.2|20383
1706267700000|2024-01-26 11:15:00|1206.4|1206.4|1206.8|1206.4|1207|1206.6|1206.4|1206.2|2640
1706268000000|2024-01-26 11:20:00|1207|1206.8|1208.8|1208.4|1209|1208.6|1206.6|1206.2|17003
1706268300000|2024-01-26 11:25:00|1208.6|1208.6|1209|1208.6|1209.6|1209.2|1208.4|1208.2|12767
1706268600000|2024-01-26 11:30:00|1209.2|1208.8|1209.4|1209|1209.8|1209.4|1209|1208.6|15343
1706268900000|2024-01-26 11:35:00|1209.2|1208.8|1208.4|1208|1209.4|1209|1207.4|1207|65554
1706269200000|2024-01-26 11:40:00|1208.6|1208.2|1209.4|1209|1209.6|1209.2|1208|1207.6|5254
1706269500000|2024-01-26 11:45:00|1209.6|1209.2|1209.6|1209.4|1210|1209.8|1209|1208.6|25580
1706269800000|2024-01-26 11:50:00|1209.8|1209.6|1209.8|1209.4|1209.8|1209.6|1209|1208.8|19021
1706270100000|2024-01-26 11:55:00|1209.6|1209.6|1213|1212.6|1213|1212.6|1209.6|1209.4|14952
1706270400000|2024-01-26 12:00:00|1213.2|1213.4|1212.4|1212|1213.8|1213.4|1212|1211.6|20188
1706270700000|2024-01-26 12:05:00|1212.6|1212.2|1212.4|1212|1213.2|1212.8|1211.8|1211.4|27149
1706271000000|2024-01-26 12:10:00|1212.2|1211.8|1211.6|1211.2|1212.4|1211.8|1210.8|1210.4|16351
1706271300000|2024-01-26 12:15:00|1211.8|1211.4|1211.6|1211.2|1211.8|1211.4|1211.2|1210.8|13041
1706271600000|2024-01-26 12:20:00|1212|1211.4|1213|1212.6|1213|1212.6|1212|1211.4|8440
1706271900000|2024-01-26 12:25:00|1212.8|1212.8|1213.2|1212.8|1213.2|1213|1212.8|1212.4|7718
1706272200000|2024-01-26 12:30:00|1213.4|1213|1213.4|1213.2|1214|1213.8|1213|1212.8|25862
1706272500000|2024-01-26 12:35:00|1213.6|1213.4|1213.8|1213.4|1213.8|1213.4|1213|1212.8|5451
1706272800000|2024-01-26 12:40:00|1213.6|1213.6|1213.2|1213|1214.2|1213.8|1213.2|1213|11618
1706273100000|2024-01-26 12:45:00|1213.4|1213.2|1213.8|1213.4|1213.8|1213.4|1213|1212.8|10115
1706273400000|2024-01-26 12:50:00|1213.6|1213.6|1213.2|1213|1214.2|1213.8|1213|1212.8|15804
1706273700000|2024-01-26 12:55:00|1213|1212.8|1212.6|1212.2|1213|1213|1212.6|1212.2|6810
1706274000000|2024-01-26 13:00:00|1212.8|1212.4|1212.8|1212.4|1213.4|1213.2|1212.6|1212.2|4487
1706274300000|2024-01-26 13:05:00|1212.6|1212.6|1213.2|1212.8|1213.4|1213|1212.2|1212|7076
1706274600000|2024-01-26 13:10:00|1213.4|1213|1213.8|1213.6|1213.8|1213.6|1212.8|1212.6|10190
1706274900000|2024-01-26 13:15:00|1214|1213.8|1212.6|1212.4|1214.2|1213.8|1212.4|1212.2|14074
1706275200000|2024-01-26 13:20:00|1212.4|1212.2|1212.6|1212.2|1213.2|1212.8|1212.4|1212.2|4315
1706275500000|2024-01-26 13:25:00|1212.4|1212|1212|1211.6|1212.6|1212.2|1211.6|1211.4|9302
1706275800000|2024-01-26 13:30:00|1211.8|1211.4|1211.4|1211.2|1212.4|1212|1210.8|1210.6|28372
1706276100000|2024-01-26 13:35:00|1211.6|1211.4|1212.4|1212|1212.4|1212|1211.4|1211|5051
1706276400000|2024-01-26 13:40:00|1212.2|1212.2|1213.6|1213.2|1213.6|1213.2|1212.2|1212.2|14162
1706276700000|2024-01-26 13:45:00|1213.4|1213.4|1213.6|1213.2|1214.4|1214|1213.4|1213|16637
1706277000000|2024-01-26 13:50:00|1213.4|1213|1209.8|1209.4|1213.4|1213|1209.8|1209.4|57073
1706277300000|2024-01-26 13:55:00|1209.6|1210|1208.6|1208.2|1210.2|1210|1208.4|1208|29201
1706277600000|2024-01-26 14:00:00|1208.4|1207.6|1207.4|1207|1208.6|1207.8|1207|1206.6|14737
1706277900000|2024-01-26 14:05:00|1207.6|1207.2|1208.8|1208.4|1209.2|1208.8|1207.6|1207|18069
1706278200000|2024-01-26 14:10:00|1208.6|1208.2|1208.2|1207.8|1209.2|1208.8|1208|1207.8|22237
1706278500000|2024-01-26 14:15:00|1208.6|1208|1208.8|1208.4|1208.8|1208.6|1207.8|1207.4|11472
1706278800000|2024-01-26 14:20:00|1208.6|1208|1209.8|1209.4|1210|1209.6|1208.4|1208|7666
1706279100000|2024-01-26 14:25:00|1210|1209.8|1210.8|1210.4|1210.8|1210.4|1210|1209.6|13965
1706279400000|2024-01-26 14:30:00|1211|1210.6|1212.8|1212.4|1213.4|1212.8|1210.2|1209.8|51136
1706279700000|2024-01-26 14:35:00|1213.2|1212.6|1213|1212.6|1213.6|1213.4|1212.2|1211.8|17048
1706280000000|2024-01-26 14:40:00|1213.2|1212.8|1212.2|1212|1213.4|1213.2|1211.8|1211.6|35554
1706280300000|2024-01-26 14:45:00|1212.4|1211.8|1211.6|1211.2|1213|1212.8|1211|1210.6|17058
1706280600000|2024-01-26 14:50:00|1211.8|1211.4|1212.6|1212.2|1213|1212.6|1211.6|1211.2|17071
1706280900000|2024-01-26 14:55:00|1212.4|1212|1211.2|1210.8|1212.4|1212|1211|1210.6|30238
1706281200000|2024-01-26 15:00:00|1210.8|1210.4|1209.6|1209.4|1211.2|1210.8|1209.2|1209|43765
1706281500000|2024-01-26 15:05:00|1209.8|1209.6|1210|1209.6|1210.8|1210.6|1209.2|1208.8|48752
1706281800000|2024-01-26 15:10:00|1210.2|1209.8|1209.8|1209.4|1210.8|1210.6|1209.8|1209.4|35671
1706282100000|2024-01-26 15:15:00|1209.6|1209.2|1208.2|1208|1209.6|1209.2|1207.8|1207.4|51173
1706282400000|2024-01-26 15:20:00|1208.4|1208.6|1207.6|1207.4|1209|1208.6|1207.4|1207|27015
1706282700000|2024-01-26 15:25:00|1207.8|1207.2|1207|1206.6|1207.8|1207.4|1206.6|1206.4|32909
1706283000000|2024-01-26 15:30:00|1207.2|1206.8|1207.8|1207.6|1208.4|1208.2|1206.8|1206.6|18646
1706283300000|2024-01-26 15:35:00|1208|1207.8|1209.4|1209.2|1209.6|1209.2|1207.8|1207.4|17447
1706283600000|2024-01-26 15:40:00|1209.6|1209.4|1210.4|1210|1210.4|1210|1209.2|1208.8|17234
1706283900000|2024-01-26 15:45:00|1210.2|1209.8|1209.4|1209.2|1210.4|1210.2|1209.2|1209|20230
1706284200000|2024-01-26 15:50:00|1209.6|1209.4|1210.4|1210.2|1210.4|1210.2|1209.6|1209.4|33197
1706284500000|2024-01-26 15:55:00|1210.2|1209.8|1209.6|1209.4|1210.2|1210|1209.2|1209|30009
1706284800000|2024-01-26 16:00:00|1209.8|1209.6|1210.2|1210|1210.4|1210|1209.6|1209.4|14725
1706285100000|2024-01-26 16:05:00|1210|1209.8|1210.4|1210.2|1211|1210.6|1210|1209.8|24139
1706285400000|2024-01-26 16:10:00|1210.6|1210.4|1210.4|1210.2|1210.8|1210.6|1210|1209.8|40915
1706285700000|2024-01-26 16:15:00|1210.6|1210|1209.6|1209.2|1211|1210.8|1209.6|1209.2|20538
1706286000000|2024-01-26 16:20:00|1209.4|1209.4|1209.6|1209.4|1210.4|1210|1209.4|1209.2|48500
1706286300000|2024-01-26 16:25:00|1209.8|1209.6|1209.6|1209.2|1209.8|1209.6|1209|1208.8|23989
1706515200000|2024-01-29 08:00:00|1206.2|1205.2|1207.2|1206.6|1208.6|1207.8|1206.2|1205.2|38593
1706515500000|2024-01-29 08:05:00|1207|1206.2|1207|1206.6|1208.8|1208.2|1207|1206.2|33421
1706515800000|2024-01-29 08:10:00|1207.2|1207.2|1206.2|1205.8|1209.6|1209.2|1205.8|1205.2|39928
1706516100000|2024-01-29 08:15:00|1206.8|1206|1204.2|1203.8|1206.8|1206.2|1203.8|1203.2|38443
1706516400000|2024-01-29 08:20:00|1204|1203.6|1205.2|1204.6|1205.8|1205.2|1203.4|1203|19804
1706516700000|2024-01-29 08:25:00|1205|1204.8|1206.2|1206|1206.6|1206.4|1204.6|1204|22359
1706517000000|2024-01-29 08:30:00|1206.4|1206.2|1206|1205.6|1207|1206.6|1205.8|1205.4|7551
1706517300000|2024-01-29 08:35:00|1205.8|1205.4|1205|1204.6|1206|1205.6|1202.8|1202.4|31092
1706517600000|2024-01-29 08:40:00|1204.8|1204.4|1205.2|1204.8|1205.2|1204.8|1204|1203.6|18155
1706517900000|2024-01-29 08:45:00|1205|1204.4|1204.4|1204|1205|1204.8|1203.6|1203.2|7747
1706518200000|2024-01-29 08:50:00|1204.2|1203.8|1202.2|1202|1204.2|1203.8|1202|1201.6|19298
1706518500000|2024-01-29 08:55:00|1202|1201.8|1200.8|1200.6|1202.2|1202|1200.8|1200.6|18361
1706518800000|2024-01-29 09:00:00|1200.6|1200.4|1198|1197.6|1201|1200.6|1198|1197.6|21973
1706519100000|2024-01-29 09:05:00|1197.8|1197.8|1199.4|1199|1200.2|1199.8|1197.4|1197|25192
1706519400000|2024-01-29 09:10:00|1199.2|1198.8|1198.8|1198.4|1199.4|1199|1198|1197.4|12844
1706519700000|2024-01-29 09:15:00|1198.6|1198.2|1196.4|1196|1198.8|1198.4|1196|1195.6|44860
1706520000000|2024-01-29 09:20:00|1196.2|1195.8|1196|1195.6|1197.6|1197.2|1195.8|1195.6|18100
1706520300000|2024-01-29 09:25:00|1196.2|1195.8|1195.8|1195.4|1196.6|1196.2|1195.4|1195.2|16304
1706520600000|2024-01-29 09:30:00|1195.6|1195.2|1196.2|1196|1196.6|1196.2|1195.2|1195|25692
1706520900000|2024-01-29 09:35:00|1196.4|1196.2|1195.6|1195.2|1196.6|1196.4|1195.2|1194.8|22084
1706521200000|2024-01-29 09:40:00|1195.4|1194.8|1195.4|1195.2|1195.6|1195.4|1194|1193.8|16354
1706521500000|2024-01-29 09:45:00|1195.2|1195|1197|1196.8|1197|1196.8|1195.2|1194.8|20308
1706521800000|2024-01-29 09:50:00|1197.2|1196.6|1195|1194.6|1197.2|1196.8|1194.4|1194.2|27178
1706522100000|2024-01-29 09:55:00|1194.8|1194.4|1195.6|1195.2|1196|1195.6|1194.8|1194.4|13886
1706522400000|2024-01-29 10:00:00|1195.8|1195.4|1196.8|1196.6|1196.8|1196.6|1194.8|1194.6|20451
1706522700000|2024-01-29 10:05:00|1196.6|1196.4|1197.2|1197|1197.4|1197.2|1196.4|1196.2|13281
1706523000000|2024-01-29 10:10:00|1197.4|1197.2|1197|1196.8|1198|1197.8|1197|1196.8|14779
1706523300000|2024-01-29 10:15:00|1196.8|1196.6|1195.8|1195.6|1197|1196.6|1195.8|1195.6|15015
1706523600000|2024-01-29 10:20:00|1196|1195.8|1195.6|1195.2|1196.2|1196|1195|1194.8|5936
1706523900000|2024-01-29 10:25:00|1195.4|1195.4|1196.8|1196.4|1197|1196.8|1195|1194.8|18161
1706524200000|2024-01-29 10:30:00|1197|1196.6|1196|1195.6|1197|1196.8|1195.8|1195.4|40237
1706524500000|2024-01-29 10:35:00|1195.8|1195.4|1197.4|1197.2|1197.4|1197.2|1195.6|1195.4|18372
1706524800000|2024-01-29 10:40:00|1197.6|1197.4|1198|1197.8|1198.2|1197.8|1197.6|1197.2|14869
1706525100000|2024-01-29 10:45:00|1198.2|1197.6|1198.4|1198|1198.6|1198.2|1197.8|1197.4|30148
1706525400000|2024-01-29 10:50:00|1198.2|1198.2|1199.4|1199|1199.4|1199|1198|1197.8|16874
1706525700000|2024-01-29 10:55:00|1199.6|1199.2|1199|1198.6|1200|1199.8|1198.8|1198.4|22221
1706526000000|2024-01-29 11:00:00|1199.2|1198.8|1199.2|1198.8|1199.4|1199|1199|1198.6|14031
1706526300000|2024-01-29 11:05:00|1199.4|1199|1198.8|1198.4|1199.8|1199.6|1198.8|1198.4|21963
1706526600000|2024-01-29 11:10:00|1198.6|1198.6|1199.8|1199.4|1199.8|1199.4|1198.2|1198|16566
1706526900000|2024-01-29 11:15:00|1199.6|1199.6|1199.8|1199.6|1200|1199.6|1199.6|1199.2|468
1706527200000|2024-01-29 11:20:00|1199.6|1199.4|1199.8|1199.4|1199.8|1199.6|1199.2|1199|9174
1706527500000|2024-01-29 11:25:00|1199.6|1199.2|1199.2|1198.8|1199.8|1199.2|1198.8|1198.4|15616
1706527800000|2024-01-29 11:30:00|1199|1198.6|1199.4|1199|1200.2|1199.8|1198.8|1198.4|5102
1706528100000|2024-01-29 11:35:00|1199.6|1199.2|1198.2|1198|1199.6|1199.4|1198|1197.8|6471
1706528400000|2024-01-29 11:40:00|1198|1197.8|1198.2|1198|1198.2|1198|1197.8|1197.4|7706
1706528700000|2024-01-29 11:45:00|1198.4|1197.8|1199.6|1199.2|1199.8|1199.4|1198.4|1197.8|24637
1706529000000|2024-01-29 11:50:00|1199.8|1199.4|1200|1199.6|1200|1199.8|1199.6|1199.4|15366
1706529300000|2024-01-29 11:55:00|1200.2|1199.8|1199.8|1199.4|1200.4|1200|1199.4|1199.2|15061
1706529600000|2024-01-29 12:00:00|1200|1199.2|1199.6|1199.2|1200.2|1199.8|1199.2|1199|5628
1706529900000|2024-01-29 12:05:00|1200|1199.4|1199.4|1199|1200|1199.6|1199.4|1199|9040
1706530200000|2024-01-29 12:10:00|1199.2|1199.2|1198.4|1198|1199.2|1199.2|1198.4|1198|10930
1706530500000|2024-01-29 12:15:00|1198.6|1198.2|1198.6|1198.2|1199.4|1199|1198.6|1198.2|11780
1706530800000|2024-01-29 12:20:00|1198.8|1198.4|1198.4|1198|1199|1198.6|1198.4|1198|3215
1706531100000|2024-01-29 12:25:00|1198.8|1198.2|1200|1199.8|1200|1199.8|1198.8|1198|9606
1706531400000|2024-01-29 12:30:00|1200.2|1200|1199.6|1199.2|1200.2|1200|1199|1198.6|9262
1706531700000|2024-01-29 12:35:00|1199.4|1199.4|1200.2|1199.8|1200.2|1200|1199.4|1199.4|3332
1706532000000|2024-01-29 12:40:00|1200|1199.4|1199.2|1198.8|1200.2|1199.4|1199|1198.8|9002
1706532300000|2024-01-29 12:45:00|1199.4|1199|1198.6|1198.2|1199.6|1199.4|1198.6|1198.2|1713
1706532600000|2024-01-29 12:50:00|1198.4|1198|1198.6|1198.2|1199|1198.6|1198.2|1198|8063
1706532900000|2024-01-29 12:55:00|1198.8|1198.4|1199.6|1199.2|1199.6|1199.2|1198.8|1198.4|6986
1706533200000|2024-01-29 13:00:00|1199.4|1199|1198|1197.8|1199.6|1199|1197.8|1197.4|14809
1706533500000|2024-01-29 13:05:00|1198.2|1198|1198.6|1198.2|1198.8|1198.4|1197.8|1197.4|8245
1706533800000|2024-01-29 13:10:00|1198.8|1198.4|1197.4|1197|1198.8|1198.6|1197|1196.6|23468
1706534100000|2024-01-29 13:15:00|1197.2|1196.8|1196.2|1195.8|1197.2|1196.8|1196|1195.6|19924
1706534400000|2024-01-29 13:20:00|1196|1195.6|1195.6|1195.2|1196.2|1195.8|1195.4|1195.2|23730
1706534700000|2024-01-29 13:25:00|1195.8|1195.4|1196.2|1196|1196.4|1196|1195.8|1195.4|12619
1706535000000|2024-01-29 13:30:00|1196|1195.8|1196|1195.6|1196.6|1196.2|1195.8|1195.6|19617
1706535300000|2024-01-29 13:35:00|1195.8|1195.4|1196.2|1195.8|1196.2|1195.8|1195.4|1195.2|17588
1706535600000|2024-01-29 13:40:00|1196.4|1196|1196.4|1196|1197.2|1196.8|1196.4|1196|13234
1706535900000|2024-01-29 13:45:00|1196.6|1196.2|1197|1196.6|1197.2|1196.8|1196.6|1196.2|3826
1706536200000|2024-01-29 13:50:00|1197.2|1196.8|1197|1196.8|1197.6|1197.4|1197|1196.8|14483
1706536500000|2024-01-29 13:55:00|1197.2|1197|1197.8|1197.4|1197.8|1197.4|1197.2|1196.8|5403
1706536800000|2024-01-29 14:00:00|1197.6|1197.6|1198.4|1198|1198.4|1198|1197.4|1197.2|6901
1706537100000|2024-01-29 14:05:00|1198.6|1198.2|1198.8|1198.4|1199.2|1198.8|1198.6|1198|7613
1706537400000|2024-01-29 14:10:00|1198.6|1198.2|1198|1197.8|1198.6|1198.2|1197.6|1197.2|13840
1706537700000|2024-01-29 14:15:00|1197.8|1197.6|1199.2|1198.8|1199.4|1199|1197.6|1197.4|2528
1706538000000|2024-01-29 14:20:00|1199|1199|1199.6|1199.2|1199.6|1199.4|1199|1198.8|12130
1706538300000|2024-01-29 14:25:00|1199.2|1199|1199.4|1199|1199.4|1199.2|1198.6|1198.2|7902
1706538600000|2024-01-29 14:30:00|1199.6|1199.2|1196.4|1196|1200.4|1200|1195.8|1195.4|44831
1706538900000|2024-01-29 14:35:00|1196.2|1195.6|1197.4|1197|1197.4|1197|1195.8|1195.4|21919
1706539200000|2024-01-29 14:40:00|1197.6|1197.2|1197|1196.6|1197.6|1197.2|1196.2|1195.8|12316
1706539500000|2024-01-29 14:45:00|1197.6|1196.8|1198|1197.6|1198.2|1197.8|1196.6|1196.2|22221
1706539800000|2024-01-29 14:50:00|1197.8|1197.4|1198|1197.6|1198.4|1198|1197.6|1197.2|10597
1706540100000|2024-01-29 14:55:00|1197.8|1198.2|1198.4|1198|1198.8|1198.4|1197.8|1197.8|10471
1706540400000|2024-01-29 15:00:00|1198.6|1198.2|1196.6|1196.2|1198.6|1198.2|1196.4|1196.2|17644
1706540700000|2024-01-29 15:05:00|1196.8|1196.4|1197.4|1197.2|1197.6|1197.4|1196.4|1196.2|24559
1706541000000|2024-01-29 15:10:00|1197.6|1197.6|1197.8|1197.4|1198.2|1198|1197.4|1197|10162
1706541300000|2024-01-29 15:15:00|1198|1197.6|1199|1198.6|1199.6|1199.2|1197.8|1197.4|24970
1706541600000|2024-01-29 15:20:00|1198.8|1198.8|1198.6|1198.2|1199.2|1199|1198.6|1198.2|14235
1706541900000|2024-01-29 15:25:00|1198.4|1198.4|1198.2|1197.8|1198.6|1198.4|1198|1197.8|23676
1706542200000|2024-01-29 15:30:00|1198.4|1198|1197.6|1197.2|1198.8|1198.6|1197|1196.8|18615
1706542500000|2024-01-29 15:35:00|1197.4|1197.4|1198.6|1198.2|1198.6|1198.2|1197|1196.6|27645
1706542800000|2024-01-29 15:40:00|1198.4|1198.6|1198.6|1198.2|1199.2|1198.8|1198.4|1198.2|31806
1706543100000|2024-01-29 15:45:00|1198.4|1198.4|1197.8|1197.6|1198.8|1198.6|1197.6|1197.4|9980
1706543400000|2024-01-29 15:50:00|1197.6|1197.4|1198.2|1197.8|1198.2|1198|1197.2|1197|29875
1706543700000|2024-01-29 15:55:00|1198.4|1198|1197.6|1197.4|1198.8|1198.4|1197.2|1197|38043
1706544000000|2024-01-29 16:00:00|1197.8|1197.6|1198.2|1198|1198.4|1198|1197.6|1197.4|19302
1706544300000|2024-01-29 16:05:00|1198|1197.8|1198.4|1198|1198.4|1198|1198|1197.6|11438
1706544600000|2024-01-29 16:10:00|1198.6|1198.2|1199.8|1199.4|1199.8|1199.6|1198.4|1198.2|29521
1706544900000|2024-01-29 16:15:00|1199.6|1199.6|1199|1198.8|1200|1199.6|1199|1198.8|14614
1706545200000|2024-01-29 16:20:00|1199.2|1198.6|1198.2|1197.8|1199.2|1198.8|1197.6|1197.4|7883
1706545500000|2024-01-29 16:25:00|1198|1198|1198.8|1198.4|1199.2|1198.8|1197.6|1197.4|26010
1706601600000|2024-01-30 08:00:00|1202.8|1200.4|1203.2|1202.6|1203.8|1202.8|1200.6|1200|23462
1706601900000|2024-01-30 08:05:00|1203.4|1202.8|1202.8|1202.2|1203.6|1203|1201.2|1201|24758
1706602200000|2024-01-30 08:10:00|1203|1202.4|1197.4|1196.8|1203.4|1203|1197.4|1196.8|35034
1706602500000|2024-01-30 08:15:00|1197.6|1197|1198.8|1198.4|1199.8|1199.2|1197.4|1197|9424
1706602800000|2024-01-30 08:20:00|1198.4|1198.2|1199|1198.4|1199.6|1199.4|1197.8|1197.4|28608
1706603100000|2024-01-30 08:25:00|1199.4|1198.6|1198.2|1197.6|1199.4|1199|1197|1196.6|21546
1706603400000|2024-01-30 08:30:00|1198.4|1197.8|1200.6|1200.2|1201.2|1200.8|1198.4|1197.8|11664
1706603700000|2024-01-30 08:35:00|1200.4|1200|1199.2|1198.8|1200.6|1200.2|1199|1198.4|24091
1706604000000|2024-01-30 08:40:00|1199.6|1199|1199|1198.8|1199.6|1199.2|1197.4|1197|12794
1706604300000|2024-01-30 08:45:00|1198.8|1198.6|1198.6|1198.2|1199.2|1198.8|1197.6|1197.4|25809
1706604600000|2024-01-30 08:50:00|1198.4|1198|1198.4|1198|1199.2|1198.8|1197.6|1197.2|8847
1706604900000|2024-01-30 08:55:00|1198.6|1198.2|1201|1200.6|1201|1200.6|1198.4|1197.8|12521
1706605200000|2024-01-30 09:00:00|1201.2|1200.8|1200.6|1200.2|1201.4|1201|1199|1198.6|13566
1706605500000|2024-01-30 09:05:00|1200.8|1200.4|1203.2|1202.8|1203.8|1203.6|1200.8|1200.4|18617
1706605800000|2024-01-30 09:10:00|1203.6|1203|1203.6|1203.2|1204|1203.8|1203|1202.6|12977
1706606100000|2024-01-30 09:15:00|1203.4|1203.4|1202.4|1202.2|1204.4|1204|1202.4|1202.2|14599
1706606400000|2024-01-30 09:20:00|1202.6|1202.4|1202.6|1202.2|1204|1203.6|1202.4|1202|14493
1706606700000|2024-01-30 09:25:00|1202.8|1202.4|1204.2|1203.8|1204.2|1204|1202.4|1202|10166
1706607000000|2024-01-30 09:30:00|1204|1203.6|1206.2|1205.8|1206.2|1205.8|1203.8|1203.6|24619
1706607300000|2024-01-30 09:35:00|1206|1205.4|1207.2|1206.8|1207.6|1207.2|1205.8|1205.4|11604
1706607600000|2024-01-30 09:40:00|1207.6|1207|1207.4|1207.2|1207.8|1207.6|1206.6|1206.2|21960
1706607900000|2024-01-30 09:45:00|1207.8|1207.4|1206|1205.8|1207.8|1207.4|1206|1205.8|19355
1706608200000|2024-01-30 09:50:00|1206.2|1206|1206.2|1206|1206.6|1206.2|1205.2|1204.8|8140
1706608500000|2024-01-30 09:55:00|1206.4|1206.2|1203.2|1202.8|1206.6|1206.4|1203.2|1202.8|14308
1706608800000|2024-01-30 10:00:00|1203|1202.6|1203.6|1203.4|1203.6|1203.4|1202.8|1202.6|6619
1706609100000|2024-01-30 10:05:00|1203.8|1203.6|1203.6|1203.4|1204|1203.6|1202.6|1202.2|15060
1706609400000|2024-01-30 10:10:00|1204|1203.6|1203.6|1203.2|1204.2|1204|1203.4|1203.2|14013
1706609700000|2024-01-30 10:15:00|1203.4|1202.8|1205|1204.8|1205|1204.8|1203.2|1202.8|16011
1706610000000|2024-01-30 10:20:00|1205.2|1204.6|1204.2|1203.8|1205.2|1204.8|1203.4|1203.2|11619
1706610300000|2024-01-30 10:25:00|1204|1204|1204|1203.6|1204.8|1204.6|1204|1203.6|14433
1706610600000|2024-01-30 10:30:00|1204.2|1203.8|1205.6|1205.4|1205.8|1205.6|1204.2|1203.6|21157
1706610900000|2024-01-30 10:35:00|1206|1205.6|1205.8|1205.6|1206.2|1205.8|1205.4|1205.2|10486
1706611200000|2024-01-30 10:40:00|1206|1205.8|1205.8|1205.4|1206.2|1205.8|1205|1204.6|25024
1706611500000|2024-01-30 10:45:00|1205.6|1205|1203.6|1203.2|1205.6|1205|1203.6|1203.2|14124
1706611800000|2024-01-30 10:50:00|1203.4|1203.4|1203.2|1202.8|1204|1203.6|1202.6|1202.2|9863
1706612100000|2024-01-30 10:55:00|1203|1202.6|1202.6|1202.4|1203.2|1202.8|1202.2|1202|14580
1706612400000|2024-01-30 11:00:00|1202.8|1202.6|1204|1203.8|1204.2|1203.8|1202.4|1202|13151
1706612700000|2024-01-30 11:05:00|1203.8|1203.4|1203.4|1203|1203.8|1203.4|1202.6|1202.2|4689
1706613000000|2024-01-30 11:10:00|1203.2|1203.2|1203.8|1203.4|1204.2|1204|1203.2|1203.2|6205
1706613300000|2024-01-30 11:15:00|1203.6|1203.6|1203.2|1202.8|1203.8|1203.6|1203|1202.8|6511
1706613600000|2024-01-30 11:20:00|1203.4|1203|1203.8|1203.6|1204|1203.6|1202.8|1202.6|11534
1706613900000|2024-01-30 11:25:00|1204|1203.8|1205.2|1204.8|1205.2|1204.8|1203.4|1203.2|14675
1706614200000|2024-01-30 11:30:00|1205.4|1205|1206.8|1206.4|1207|1206.6|1205|1204.8|12775
1706614500000|2024-01-30 11:35:00|1207|1206.6|1206.8|1206.4|1207.2|1207|1206.4|1206.2|14092
1706614800000|2024-01-30 11:40:00|1206.6|1206.6|1207.4|1207|1207.4|1207.2|1206.6|1206.4|3747
1706615100000|2024-01-30 11:45:00|1207.2|1206.8|1208.4|1208.2|1208.4|1208.2|1207|1206.6|20869
1706615400000|2024-01-30 11:50:00|1208.6|1208.4|1209|1208.6|1209.2|1208.8|1208.4|1208|12779
1706615700000|2024-01-30 11:55:00|1208.8|1208.8|1209.8|1209.4|1210|1209.6|1208.8|1208.6|15955
1706616000000|2024-01-30 12:00:00|1210|1209.2|1209.2|1208.8|1210|1209.8|1208.8|1208.6|8459
1706616300000|2024-01-30 12:05:00|1209.4|1209|1209|1208.6|1209.8|1209.2|1209|1208.6|11562
1706616600000|2024-01-30 12:10:00|1208.6|1208.2|1209|1208.6|1209.4|1209|1208.2|1208|7213
1706616900000|2024-01-30 12:15:00|1209.4|1209|1207.8|1207.6|1209.4|1209|1207.8|1207.6|4059
1706617200000|2024-01-30 12:20:00|1207.6|1207.4|1207.4|1207.2|1207.8|1207.6|1207.2|1207|9216
1706617500000|2024-01-30 12:25:00|1207.2|1207|1207.6|1207.2|1207.8|1207.6|1207|1206.8|11711
1706617800000|2024-01-30 12:30:00|1207.4|1207|1207.4|1207|1207.6|1207.4|1207.2|1207|7146
1706618100000|2024-01-30 12:35:00|1207.2|1207.2|1206.4|1206.2|1207.2|1207.2|1205.8|1205.6|17805
1706618400000|2024-01-30 12:40:00|1206.2|1206|1205|1204.8|1206.2|1206|1204.8|1204.6|12717
1706618700000|2024-01-30 12:45:00|1204.8|1204.6|1206.8|1206.4|1207|1206.8|1204.8|1204.6|9474
1706619000000|2024-01-30 12:50:00|1207|1206.6|1206.6|1206.2|1207.4|1207|1206.4|1206.2|10242
1706619300000|2024-01-30 12:55:00|1206.8|1206.4|1206.8|1206.4|1207.2|1206.8|1206.2|1206|4680
1706619600000|2024-01-30 13:00:00|1207|1206.6|1206.6|1206.4|1207.4|1207|1206.6|1206.4|6695
1706619900000|2024-01-30 13:05:00|1206.8|1206.6|1206.8|1206.4|1207.8|1207.4|1206.6|1206.4|5859
1706620200000|2024-01-30 13:10:00|1207|1206.6|1205.6|1205.2|1207|1206.6|1205.4|1205.2|7305
1706620500000|2024-01-30 13:15:00|1205.4|1205|1206.2|1205.8|1206.4|1206|1204.6|1204.4|11684
1706620800000|2024-01-30 13:20:00|1206|1205.6|1206|1205.8|1206.8|1206.4|1205.6|1205.2|1817
1706621100000|2024-01-30 13:25:00|1206.4|1206|1206.2|1206|1206.6|1206.4|1206|1205.8|15961
1706621400000|2024-01-30 13:30:00|1206.4|1206.2|1207.2|1206.8|1207.2|1207|1206.2|1206|7124
1706621700000|2024-01-30 13:35:00|1207|1207|1206.6|1206.2|1207|1207|1206|1205.6|11959
1706622000000|2024-01-30 13:40:00|1206.4|1206|1206|1205.8|1206.6|1206.4|1205.6|1205.2|9305
1706622300000|2024-01-30 13:45:00|1205.8|1205.6|1205|1204.8|1206|1205.8|1205|1204.8|6754
1706622600000|2024-01-30 13:50:00|1205.2|1205|1205.4|1205|1206.2|1206|1205.2|1205|18151
1706622900000|2024-01-30 13:55:00|1205.6|1205.2|1204.8|1204.6|1205.6|1205.2|1204|1203.6|18166
1706623200000|2024-01-30 14:00:00|1204.6|1204.2|1204.6|1204.2|1204.8|1204.4|1203.6|1203.2|18043
1706623500000|2024-01-30 14:05:00|1204.4|1204|1203.2|1202.8|1204.4|1204|1202.6|1202.2|30767
1706623800000|2024-01-30 14:10:00|1203|1203|1203.2|1202.8|1203.2|1203|1202.8|1202.4|26433
1706624100000|2024-01-30 14:15:00|1203|1203|1203|1202.6|1203.4|1203|1202.2|1202|14847
1706624400000|2024-01-30 14:20:00|1203.2|1202.8|1204.2|1204|1204.2|1204|1202.6|1202.2|5576
1706624700000|2024-01-30 14:25:00|1204|1203.8|1203|1202.6|1204|1203.8|1202.8|1202.6|17656
1706625000000|2024-01-30 14:30:00|1203.4|1203|1206.6|1206.2|1206.6|1206.2|1203.2|1202.8|21121
1706625300000|2024-01-30 14:35:00|1207.4|1206.4|1207.6|1207.2|1207.8|1207.4|1206.8|1206.4|36021
1706625600000|2024-01-30 14:40:00|1207.4|1207|1206.4|1205.8|1207.8|1207.4|1206.2|1205.8|27676
1706625900000|2024-01-30 14:45:00|1206.6|1206|1208.6|1208.2|1208.6|1208.2|1206|1205.6|42587
1706626200000|2024-01-30 14:50:00|1208.4|1208.4|1210.2|1209.8|1210.6|1210.2|1208.4|1208.4|21280
1706626500000|2024-01-30 14:55:00|1210|1210|1211.6|1211|1211.6|1211.2|1210|1210|22525
1706626800000|2024-01-30 15:00:00|1211.8|1211.2|1211.2|1210.8|1211.8|1211.2|1209.6|1209.2|32407
1706627100000|2024-01-30 15:05:00|1211.6|1211|1210.2|1209.8|1211.6|1211.2|1209.6|1209.4|22248
1706627400000|2024-01-30 15:10:00|1210|1210|1209.8|1209.4|1211.6|1211.2|1209.6|1209.4|29360
1706627700000|2024-01-30 15:15:00|1209.6|1209.2|1208.8|1208.6|1209.6|1209.2|1208.6|1208.2|12244
1706628000000|2024-01-30 15:20:00|1209|1208.4|1208|1207.8|1209|1208.8|1207.8|1207.6|39829
1706628300000|2024-01-30 15:25:00|1207.8|1207.6|1207.8|1207.4|1209|1208.8|1207|1206.8|22641
1706628600000|2024-01-30 15:30:00|1208|1207.6|1208.4|1208.2|1208.4|1208.2|1207.2|1206.8|34081
1706628900000|2024-01-30 15:35:00|1208.6|1208.4|1208|1207.6|1209|1208.6|1207.8|1207.6|21565
1706629200000|2024-01-30 15:40:00|1207.8|1207.4|1206.8|1206.4|1207.8|1207.6|1206.6|1206.4|37017
1706629500000|2024-01-30 15:45:00|1206.6|1206.2|1207.8|1207.6|1207.8|1207.6|1206.2|1205.8|14364
1706629800000|2024-01-30 15:50:00|1207.6|1207.4|1207.8|1207.6|1208.4|1208|1207.4|1207|26003
1706630100000|2024-01-30 15:55:00|1208|1207.8|1208.4|1208.2|1208.4|1208.2|1207.8|1207.6|5307
1706630400000|2024-01-30 16:00:00|1208.6|1208|1209|1208.8|1209.2|1209|1207.8|1207.6|11811
1706630700000|2024-01-30 16:05:00|1209.2|1208.6|1209.2|1208.8|1209.4|1209.2|1208.6|1208.4|16944
1706631000000|2024-01-30 16:10:00|1209|1209|1209.4|1209|1209.4|1209|1208.6|1208.4|25803
1706631300000|2024-01-30 16:15:00|1209.2|1209.2|1208.6|1208.4|1209.6|1209.4|1208.6|1208.2|35222
1706631600000|2024-01-30 16:20:00|1208.8|1208.2|1209.6|1209.2|1209.6|1209.4|1208.4|1208.2|19413
1706631900000|2024-01-30 16:25:00|1209.4|1209|1209.8|1209.4|1210|1209.8|1208.8|1208.6|19252
1706688000000|2024-01-31 08:00:00|1205.2|1204|1210|1209|1210|1209|1202.4|1201.2|66312
1706688300000|2024-01-31 08:05:00|1209.8|1208.8|1194.4|1193.8|1210.4|1209.6|1192|1191.2|77269
1706688600000|2024-01-31 08:10:00|1196.2|1194|1193.8|1193.2|1197.2|1196.6|1192.8|1192.4|46496
1706688900000|2024-01-31 08:15:00|1194|1193.4|1199.6|1199.2|1199.6|1199.2|1194|1193.4|40632
1706689200000|2024-01-31 08:20:00|1200|1199.4|1205|1204.6|1205|1204.6|1200|1199.4|25693
1706689500000|2024-01-31 08:25:00|1205.2|1204.8|1206|1205.6|1206|1205.8|1204.4|1203.8|12500
1706689800000|2024-01-31 08:30:00|1205.8|1205.4|1209.2|1208.8|1209.4|1208.8|1204.4|1203.8|29274
1706690100000|2024-01-31 08:35:00|1209|1209|1207|1206.6|1209.6|1209.4|1206.6|1206.2|17803
1706690400000|2024-01-31 08:40:00|1206.8|1206.4|1206.6|1206.2|1207.8|1207.6|1206|1205.6|19840
1706690700000|2024-01-31 08:45:00|1206.8|1206.4|1205.4|1205|1207.4|1207.2|1205.2|1204.8|19219
1706691000000|2024-01-31 08:50:00|1205.2|1205.2|1204.6|1204.2|1205.4|1205.2|1204.4|1204|16255
1706691300000|2024-01-31 08:55:00|1204.4|1204|1205.2|1204.8|1205.4|1205.2|1204.2|1203.8|29680
1706691600000|2024-01-31 09:00:00|1204.8|1205|1203.6|1203.2|1205|1205|1202.6|1202.4|25869
1706691900000|2024-01-31 09:05:00|1204.2|1203.8|1204.2|1203.6|1205|1204.6|1203|1202.4|16570
1706692200000|2024-01-31 09:10:00|1204|1203.4|1204.2|1203.8|1204.6|1204.4|1203.6|1203.2|24998
1706692500000|2024-01-31 09:15:00|1204|1203.6|1204.2|1203.8|1205.6|1205.2|1204|1203.6|12226
1706692800000|2024-01-31 09:20:00|1204|1203.6|1206.4|1206|1206.4|1206|1203|1202.8|16806
1706693100000|2024-01-31 09:25:00|1206|1205.6|1207.8|1207.4|1208.2|1207.8|1205.8|1205.4|22265
1706693400000|2024-01-31 09:30:00|1208|1207.6|1206.2|1205.8|1208|1207.6|1205.8|1205.6|14300
1706693700000|2024-01-31 09:35:00|1206.6|1206|1205.8|1205.6|1207|1206.6|1205.8|1205.6|23621
1706694000000|2024-01-31 09:40:00|1205.6|1205.4|1204.8|1204.4|1205.8|1205.6|1204.6|1204.2|11875
1706694300000|2024-01-31 09:45:00|1204.6|1204|1204.8|1204.4|1205|1204.6|1203.6|1203.4|12109
1706694600000|2024-01-31 09:50:00|1205|1204.6|1205.8|1205.4|1206.2|1206|1205|1204.4|8525
1706694900000|2024-01-31 09:55:00|1205.6|1205.2|1205|1204.6|1206|1205.8|1205|1204.6|5065
1706695200000|2024-01-31 10:00:00|1204.8|1204.4|1205.2|1204.8|1205.4|1205.2|1204.8|1204.4|16579
1706695500000|2024-01-31 10:05:00|1205|1204.6|1205|1204.6|1205.2|1204.8|1204.2|1204|10127
1706695800000|2024-01-31 10:10:00|1205.2|1204.8|1205|1204.8|1205.6|1205.4|1205|1204.8|18385
1706696100000|2024-01-31 10:15:00|1205.2|1205|1208.2|1207.8|1208.2|1207.8|1205.2|1204.8|14609
1706696400000|2024-01-31 10:20:00|1207.8|1207.6|1210.8|1210.4|1210.8|1210.4|1207.8|1207.6|30478
1706696700000|2024-01-31 10:25:00|1210.6|1210.2|1207.4|1207|1210.6|1210.2|1207.2|1207|19689
1706697000000|2024-01-31 10:30:00|1207.6|1207.2|1209.2|1208.8|1209.4|1209|1206.4|1206|21751
1706697300000|2024-01-31 10:35:00|1209|1208.2|1207.4|1207.2|1209|1208.2|1207.4|1207.2|16329
1706697600000|2024-01-31 10:40:00|1207.2|1207|1208.2|1208|1208.8|1208.6|1207.2|1207|12547
1706697900000|2024-01-31 10:45:00|1208.4|1208.2|1209.4|1209.2|1209.8|1209.6|1208.2|1207.8|13785
1706698200000|2024-01-31 10:50:00|1209.2|1209|1210|1209.8|1210|1209.8|1208.8|1208.6|10366
1706698500000|2024-01-31 10:55:00|1210.2|1210|1211.4|1211.2|1211.8|1211.6|1210.2|1210|17973
1706698800000|2024-01-31 11:00:00|1211|1210.8|1212.2|1211.8|1212.4|1212.2|1210.4|1210|17141
1706699100000|2024-01-31 11:05:00|1212.4|1212|1212.2|1211.8|1212.8|1212.6|1212.2|1211.8|14003
1706699400000|2024-01-31 11:10:00|1212|1212|1210|1209.8|1212|1212|1209.8|1209.4|29804
1706699700000|2024-01-31 11:15:00|1210.2|1210|1210.4|1210.2|1210.6|1210.4|1209.4|1209|9724
1706700000000|2024-01-31 11:20:00|1210.6|1210.4|1211|1210.6|1211|1210.6|1210.2|1209.8|14363
1706700300000|2024-01-31 11:25:00|1211.2|1210.8|1211.8|1211.6|1211.8|1211.6|1210.6|1210.4|12229
1706700600000|2024-01-31 11:30:00|1211.4|1211.2|1212.2|1212|1212.4|1212|1210.8|1210.4|8354
1706700900000|2024-01-31 11:35:00|1212|1211.8|1212.8|1212.4|1212.8|1212.4|1212|1211.8|21370
1706701200000|2024-01-31 11:40:00|1213|1212.8|1215.2|1215|1215.4|1215.2|1213|1212.8|34371
1706701500000|2024-01-31 11:45:00|1215|1214.8|1216.4|1216|1216.8|1216.6|1215|1214.6|15861
1706701800000|2024-01-31 11:50:00|1216|1215.6|1218.2|1217.8|1218.6|1218.2|1215.8|1215.4|19470
1706702100000|2024-01-31 11:55:00|1218.6|1218.2|1215.8|1215.6|1218.6|1218.2|1215.8|1215.4|15965
1706702400000|2024-01-31 12:00:00|1216|1215.4|1218.6|1218.2|1219|1218.8|1216|1214.8|15287
1706702700000|2024-01-31 12:05:00|1218.4|1217.8|1217.8|1217.4|1219.2|1218.8|1216|1215.6|26025
1706703000000|2024-01-31 12:10:00|1217.6|1217.6|1217.4|1217|1217.8|1217.6|1217|1216.6|12694
1706703300000|2024-01-31 12:15:00|1217.2|1217.2|1218|1217.8|1218|1217.8|1216.6|1216.2|23368
1706703600000|2024-01-31 12:20:00|1218.2|1218|1216.4|1216|1218.2|1218|1216.2|1216|14899
1706703900000|2024-01-31 12:25:00|1216.2|1215.8|1217.8|1217.4|1218|1217.8|1216|1215.6|20361
1706704200000|2024-01-31 12:30:00|1218|1217.8|1218|1217.6|1218.4|1218|1217.4|1217.2|13226
1706704500000|2024-01-31 12:35:00|1217.8|1217.8|1218|1217.6|1218|1217.8|1217|1216.6|12252
1706704800000|2024-01-31 12:40:00|1217.8|1217.8|1217.4|1217.2|1218.8|1218.4|1217.2|1217|14141
1706705100000|2024-01-31 12:45:00|1217.2|1217|1218|1217.8|1218|1217.8|1217|1216.6|12027
1706705400000|2024-01-31 12:50:00|1217.8|1217.6|1218.2|1218|1218.2|1218|1217.4|1217.2|13575
1706705700000|2024-01-31 12:55:00|1218.4|1217.8|1217|1216.6|1218.4|1218.2|1217|1216.6|16169
1706706000000|2024-01-31 13:00:00|1217.2|1216.8|1215.4|1215.2|1217.2|1216.8|1215.2|1215|25854
1706706300000|2024-01-31 13:05:00|1215.2|1215|1215|1214.6|1215.6|1215.2|1214.2|1214|21648
1706706600000|2024-01-31 13:10:00|1214.8|1214.4|1216.2|1215.8|1217|1216.6|1214.6|1214.4|20068
1706706900000|2024-01-31 13:15:00|1216.4|1215.6|1218.2|1217.8|1218.2|1217.8|1216|1215.6|8405
1706707200000|2024-01-31 13:20:00|1218.4|1218.2|1218.2|1218|1218.8|1218.6|1218|1217.8|11565
1706707500000|2024-01-31 13:25:00|1218|1217.8|1218.2|1218|1218.2|1218|1217.6|1217.4|9091
1706707800000|2024-01-31 13:30:00|1218.4|1218.2|1215.6|1215.2|1219.2|1219|1215.6|1215.2|34729
1706708100000|2024-01-31 13:35:00|1215.4|1215|1215.4|1215|1215.8|1215.4|1214|1213.6|30367
1706708400000|2024-01-31 13:40:00|1215.2|1214.8|1214.2|1213.8|1215.4|1215.2|1214|1213.8|9937
1706708700000|2024-01-31 13:45:00|1214.4|1214|1214.6|1214.4|1215.2|1214.8|1214|1213.8|19746
1706709000000|2024-01-31 13:50:00|1214.8|1214.6|1214.8|1214.4|1215.2|1214.8|1214.2|1214|13892
1706709300000|2024-01-31 13:55:00|1215.2|1214.8|1214.4|1214|1215.2|1214.8|1214|1213.8|20989
1706709600000|2024-01-31 14:00:00|1214.2|1213.8|1215|1214.6|1215|1214.8|1214.2|1213.8|21132
1706709900000|2024-01-31 14:05:00|1214.8|1214.4|1214.8|1214.4|1214.8|1214.6|1214.2|1213.8|16348
1706710200000|2024-01-31 14:10:00|1214.6|1214.2|1211.8|1211.4|1214.6|1214.2|1210.4|1210|24550
1706710500000|2024-01-31 14:15:00|1211.6|1211.2|1211|1210.6|1211.8|1211.4|1210.4|1210|17372
1706710800000|2024-01-31 14:20:00|1211.2|1210.8|1208|1207.6|1211.2|1211|1207|1206.6|21405
1706711100000|2024-01-31 14:25:00|1207.8|1207.4|1208.4|1208|1208.8|1208.4|1207.4|1207|33554
1706711400000|2024-01-31 14:30:00|1208.2|1208.2|1206.2|1205.8|1210.4|1210|1204.8|1204.4|52956
1706711700000|2024-01-31 14:35:00|1206|1206.2|1205.8|1205.4|1207|1206.6|1203.8|1203.4|37206
1706712000000|2024-01-31 14:40:00|1205.4|1205|1205.6|1205.4|1205.8|1205.4|1204.2|1204|38604
1706712300000|2024-01-31 14:45:00|1205.4|1205.2|1201.6|1201.2|1205.6|1205.2|1200.6|1200.2|34640
1706712600000|2024-01-31 14:50:00|1201.8|1201.4|1196.2|1195.8|1202.2|1201.8|1195.6|1195.2|67399
1706712900000|2024-01-31 14:55:00|1195.8|1195.4|1195.2|1195|1197.8|1197.4|1195.2|1194.8|51272
1706713200000|2024-01-31 15:00:00|1194.8|1194.8|1192.8|1192.4|1195.2|1194.8|1192.6|1192.4|54945
1706713500000|2024-01-31 15:05:00|1193|1192.6|1195.8|1195.2|1196|1195.6|1192.4|1192|48069
1706713800000|2024-01-31 15:10:00|1195.6|1195.4|1196.8|1196.2|1197|1196.6|1195.2|1195|30449
1706714100000|2024-01-31 15:15:00|1196.6|1196.4|1198|1197.6|1198.2|1197.8|1195.8|1195.6|52402
1706714400000|2024-01-31 15:20:00|1198.2|1197.8|1199.8|1199.4|1200.8|1200.4|1198.2|1197.6|32620
1706714700000|2024-01-31 15:25:00|1200|1199.6|1202.8|1202.4|1203.2|1203|1200|1199.6|38649
1706715000000|2024-01-31 15:30:00|1202.4|1202.2|1202.4|1202.2|1203.6|1203.2|1202|1201.6|19068
1706715300000|2024-01-31 15:35:00|1202.2|1202|1201.6|1201.2|1202.4|1202.2|1201.2|1201|17302
1706715600000|2024-01-31 15:40:00|1201.4|1201|1201.2|1201|1202.6|1202.2|1200.8|1200.6|34433
1706715900000|2024-01-31 15:45:00|1201|1200.6|1201|1200.6|1201.2|1201|1199.6|1199.2|19260
1706716200000|2024-01-31 15:50:00|1200.8|1200.8|1200.8|1200.6|1201.2|1201|1199.6|1199.4|40979
1706716500000|2024-01-31 15:55:00|1201|1200.8|1199.4|1199|1201.6|1201.4|1199.2|1199|9613
1706716800000|2024-01-31 16:00:00|1199.2|1198.8|1201|1200.8|1201|1200.8|1199|1198.8|22198
1706717100000|2024-01-31 16:05:00|1200.4|1200|1202|1201.8|1202.4|1202|1200.4|1200|24423
1706717400000|2024-01-31 16:10:00|1201.8|1201.4|1201.4|1201.2|1203|1202.6|1201.2|1200.8|29833
1706717700000|2024-01-31 16:15:00|1201.2|1201|1202.4|1202|1203.8|1203.4|1200.4|1200|23502
1706718000000|2024-01-31 16:20:00|1202.2|1202.2|1201|1200.6|1202.4|1202.2|1200.8|1200.6|15025
1706718300000|2024-01-31 16:25:00|1200.8|1200.8|1199.6|1199.2|1201|1200.8|1199.2|1198.8|35591
1706774400000|2024-02-01 08:00:00|1205.8|1203|1230.6|1228.8|1231|1230.2|1202|1200.2|155439
1706774700000|2024-02-01 08:05:00|1230.2|1229|1219.4|1218.6|1247.4|1236.4|1217.2|1216.4|134472
1706775000000|2024-02-01 08:10:00|1219.6|1219|1220|1218.8|1224.8|1224|1214.2|1213.2|103347
1706775300000|2024-02-01 08:15:00|1219.6|1218|1236.8|1236|1238.8|1237.8|1218.4|1217.4|138960
1706775600000|2024-02-01 08:20:00|1236.4|1235.8|1242.4|1241.8|1244|1243.2|1236.4|1235.8|87935
1706775900000|2024-02-01 08:25:00|1242|1241.2|1250.8|1250.4|1250.8|1250.4|1239.4|1239|106450
1706776200000|2024-02-01 08:30:00|1249.6|1248.8|1251|1250.2|1257.4|1256.8|1248.6|1247.8|169870
1706776500000|2024-02-01 08:35:00|1250.6|1250.8|1255.6|1254.8|1257.2|1256.8|1248.2|1247.8|186287
1706776800000|2024-02-01 08:40:00|1255.4|1254|1252.6|1251.8|1255.4|1254.8|1248.2|1247.2|64455
1706777100000|2024-02-01 08:45:00|1252.4|1251.4|1255.8|1255.2|1264.8|1264.2|1251.6|1250.8|110518
1706777400000|2024-02-01 08:50:00|1256.2|1255|1256.4|1255.6|1260|1259.6|1252.2|1251.4|105890
1706777700000|2024-02-01 08:55:00|1256|1255.2|1261.4|1260.8|1262.8|1262.2|1255.8|1255.2|68577
1706778000000|2024-02-01 09:00:00|1261.6|1261|1262|1261.4|1262.4|1261.6|1257.8|1257.2|100626
1706778300000|2024-02-01 09:05:00|1262.2|1260.4|1259.4|1258.6|1262.2|1261.6|1258.2|1257.6|76392
1706778600000|2024-02-01 09:10:00|1259.2|1258.4|1261.2|1260.6|1261.4|1260.8|1257.8|1257.2|47318
1706778900000|2024-02-01 09:15:00|1261.4|1260.8|1259.4|1258.6|1262|1261.6|1257.6|1257|38128
1706779200000|2024-02-01 09:20:00|1259.2|1258.8|1257.8|1257.4|1259.6|1258.8|1256.2|1256|28651
1706779500000|2024-02-01 09:25:00|1257.6|1257.2|1263.2|1263|1263.4|1263|1257.4|1257|118416
1706779800000|2024-02-01 09:30:00|1264|1263.2|1261.8|1261.2|1264|1263.6|1260.4|1259.8|54595
1706780100000|2024-02-01 09:35:00|1261.6|1261|1261.8|1261.4|1263.8|1263.4|1261|1260.6|92029
1706780400000|2024-02-01 09:40:00|1261.6|1261|1257.2|1256.8|1261.6|1261|1255.6|1255.2|47831
1706780700000|2024-02-01 09:45:00|1257.4|1257|1255|1254.6|1259.4|1258.8|1250.8|1250|69346
1706781000000|2024-02-01 09:50:00|1254.6|1254|1247.8|1247.2|1256|1255.6|1247.8|1247.2|77216
1706781300000|2024-02-01 09:55:00|1247.6|1247.4|1255.2|1254.6|1256|1255.6|1246.4|1245.8|46840
1706781600000|2024-02-01 10:00:00|1254.8|1254.2|1253.8|1253.2|1256.8|1256.2|1253.6|1253|61084
1706781900000|2024-02-01 10:05:00|1253.6|1253|1251.4|1250.8|1254|1253.6|1248|1247.2|81991
1706782200000|2024-02-01 10:10:00|1251.2|1250.6|1252.8|1252.6|1253.6|1253|1250|1249.6|95104
1706782500000|2024-02-01 10:15:00|1253.2|1252.8|1255.4|1254.8|1257.4|1257|1251.8|1251.4|94358
1706782800000|2024-02-01 10:20:00|1255.2|1255|1258|1257.4|1258.6|1258|1255|1254.6|61699
1706783100000|2024-02-01 10:25:00|1258.4|1257.6|1256.4|1256|1259|1258.6|1256.4|1255.8|37981
1706783400000|2024-02-01 10:30:00|1256.2|1255.8|1253.6|1253|1257.8|1257.4|1253.2|1252.4|31606
1706783700000|2024-02-01 10:35:00|1253.4|1252.8|1250.4|1249.8|1254.2|1253.6|1249.6|1249|40305
1706784000000|2024-02-01 10:40:00|1250.2|1250.2|1244.6|1244|1250.6|1250.2|1243.6|1243|35124
1706784300000|2024-02-01 10:45:00|1244.8|1244.2|1243.8|1243.2|1247.2|1246.6|1243.4|1243|38904
1706784600000|2024-02-01 10:50:00|1244|1243.8|1244.4|1244.2|1246.8|1246.4|1242.6|1242.2|37051
1706784900000|2024-02-01 10:55:00|1244.8|1244.8|1246|1245.4|1247.4|1247.2|1244.8|1244.2|43975
1706785200000|2024-02-01 11:00:00|1245.8|1245.6|1249.8|1249.2|1250.2|1249.8|1245.6|1245|39315
1706785500000|2024-02-01 11:05:00|1250.2|1249.6|1253|1252.4|1253|1252.6|1250.2|1249.6|58263
1706785800000|2024-02-01 11:10:00|1253.6|1252.6|1253.2|1252.6|1253.6|1253.2|1249|1248.6|20743
1706786100000|2024-02-01 11:15:00|1254|1252.8|1253.2|1252.6|1254.2|1253.6|1249.6|1249|32102
1706786400000|2024-02-01 11:20:00|1253|1252.8|1252.6|1252|1253.8|1253.2|1251.6|1251.2|32898
1706786700000|2024-02-01 11:25:00|1253|1252.4|1249.6|1249.2|1253|1252.4|1249.6|1249.2|18621
1706787000000|2024-02-01 11:30:00|1249.8|1249.4|1251.8|1251.4|1251.8|1251.4|1248.8|1248.4|36712
1706787300000|2024-02-01 11:35:00|1252|1251.6|1252.2|1251.8|1252.4|1252|1250.4|1249.8|24726
1706787600000|2024-02-01 11:40:00|1252.6|1252|1250.4|1249.8|1254|1253.4|1250|1249.6|53314
1706787900000|2024-02-01 11:45:00|1250.2|1250.2|1248.8|1248.4|1250.6|1250.2|1248.8|1248.2|23814
1706788200000|2024-02-01 11:50:00|1249.2|1248.6|1243.2|1242.6|1249.2|1248.6|1242.6|1242|43804
1706788500000|2024-02-01 11:55:00|1243|1243|1240|1239|1244|1243.6|1239|1238.2|56435
1706788800000|2024-02-01 12:00:00|1244.6|1229|1246.6|1246|1248|1247.6|1240.8|1229|28069
1706789100000|2024-02-01 12:05:00|1246.4|1245.8|1250.6|1250|1250.8|1250.4|1246.2|1245.6|39091
1706789400000|2024-02-01 12:10:00|1250.4|1249.8|1258.8|1258.4|1259.2|1258.6|1250.4|1249.8|64875
1706789700000|2024-02-01 12:15:00|1259.4|1258.8|1259.4|1258.8|1262.6|1262.2|1257.6|1257|103627
1706790000000|2024-02-01 12:20:00|1259.2|1258.4|1255.2|1254.8|1260.2|1259.8|1255.2|1254.8|28582
1706790300000|2024-02-01 12:25:00|1255.4|1254.6|1259.2|1258.6|1259.2|1258.6|1255.2|1254.6|24217
1706790600000|2024-02-01 12:30:00|1259|1258.4|1256.6|1256|1260|1259.4|1256|1255.6|15825
1706790900000|2024-02-01 12:35:00|1258.4|1257.8|1261.2|1260.8|1261.6|1260.8|1257|1256.4|21239
1706791200000|2024-02-01 12:40:00|1261|1260.6|1264.2|1263.6|1268.6|1268|1260.6|1260.2|85401
1706791500000|2024-02-01 12:45:00|1264|1263.4|1262.2|1261.8|1264|1263.4|1259.8|1259.2|39062
1706791800000|2024-02-01 12:50:00|1262|1261.4|1265|1264.4|1265|1264.6|1262|1261.4|33951
1706792100000|2024-02-01 12:55:00|1265.8|1264.6|1273.4|1273|1273.6|1273.2|1265.6|1264.4|84752
1706792400000|2024-02-01 13:00:00|1273.2|1272.8|1268.8|1268.2|1273.4|1273|1265.6|1265|57972
1706792700000|2024-02-01 13:05:00|1268.6|1267.4|1266.2|1265.6|1268.8|1268.2|1264.4|1263.8|38505
1706793000000|2024-02-01 13:10:00|1266|1265.8|1263.4|1262.8|1267.4|1267|1262|1261.6|15591
1706793300000|2024-02-01 13:15:00|1263.6|1263|1268|1267.4|1268.4|1268|1263.4|1262.8|47842
1706793600000|2024-02-01 13:20:00|1268.2|1267.6|1265.4|1264.8|1269.8|1269.4|1265.2|1264.6|41077
1706793900000|2024-02-01 13:25:00|1265.2|1265.6|1263.8|1263|1266.2|1265.8|1263|1262.6|14369
1706794200000|2024-02-01 13:30:00|1265.8|1263.2|1270|1269.6|1270|1269.6|1262.6|1259.4|27524
1706794500000|2024-02-01 13:35:00|1270.2|1269.8|1270.8|1270.2|1270.8|1270.2|1266.8|1266.4|34462
1706794800000|2024-02-01 13:40:00|1271.2|1270.4|1268|1267.6|1271.4|1270.8|1267.8|1267.4|19556
1706795100000|2024-02-01 13:45:00|1268.2|1268.4|1268.2|1267.6|1269.8|1269.2|1266.6|1266|34869
1706795400000|2024-02-01 13:50:00|1268.4|1267.8|1269.8|1269.2|1269.8|1269.2|1268.4|1267.8|12370
1706795700000|2024-02-01 13:55:00|1270|1269.4|1267.2|1266.8|1272|1271.4|1267|1266.6|44845
1706796000000|2024-02-01 14:00:00|1267.4|1267|1268.4|1267.8|1268.6|1268.2|1265.8|1265.6|24153
1706796300000|2024-02-01 14:05:00|1268.6|1268|1268.2|1267.8|1268.6|1268.2|1267|1266.4|19743
1706796600000|2024-02-01 14:10:00|1268.4|1267.6|1272.2|1271.8|1272.8|1272.6|1268|1267.6|42074
1706796900000|2024-02-01 14:15:00|1272.6|1272|1271|1270.6|1273|1272.4|1269|1268.4|44642
1706797200000|2024-02-01 14:20:00|1269.6|1269.2|1267.2|1266.6|1270.4|1269.8|1266.6|1266.2|24168
1706797500000|2024-02-01 14:25:00|1267.4|1266.8|1265.8|1265.2|1269.4|1269|1265.4|1264.8|32477
1706797800000|2024-02-01 14:30:00|1265.6|1265.4|1260.8|1260.2|1266.2|1265.6|1255.2|1255|70859
1706798100000|2024-02-01 14:35:00|1261|1260.6|1268.2|1267.6|1268.2|1267.6|1259.8|1259.2|56782
1706798400000|2024-02-01 14:40:00|1268.6|1268.2|1268.6|1268.2|1270|1269.4|1266.4|1266|35934
1706798700000|2024-02-01 14:45:00|1269|1268.4|1261.6|1261|1269.2|1268.6|1260|1259.2|77016
1706799000000|2024-02-01 14:50:00|1261.4|1260.8|1258.4|1257.8|1263.8|1263.2|1257|1256.4|59852
1706799300000|2024-02-01 14:55:00|1258.6|1257.6|1258.6|1256.8|1260.8|1260.4|1255.2|1254.4|29953
1706799600000|2024-02-01 15:00:00|1258.4|1255.4|1257.4|1257|1259.8|1257.8|1253.2|1252.6|68292
1706799900000|2024-02-01 15:05:00|1257.8|1256.8|1259.8|1259.4|1259.8|1259.4|1256.6|1256|60208
1706800200000|2024-02-01 15:10:00|1259.6|1259.2|1255.6|1255.2|1259.8|1259.2|1255.6|1255|58382
1706800500000|2024-02-01 15:15:00|1255.4|1255|1257|1256.6|1259.2|1258.8|1255.2|1255|51461
1706800800000|2024-02-01 15:20:00|1257.2|1257.2|1258|1257.6|1258.2|1258|1256.6|1256.2|100338
1706801100000|2024-02-01 15:25:00|1257.8|1257.4|1259.4|1259.2|1260|1259.4|1257.4|1257.2|30438
1706801400000|2024-02-01 15:30:00|1259|1259|1258.6|1258.2|1259.6|1259.2|1258|1257.8|54122
1706801700000|2024-02-01 15:35:00|1258.8|1258.4|1261.8|1261.2|1261.8|1261.4|1258|1257.8|55261
1706802000000|2024-02-01 15:40:00|1262|1261.4|1263|1262.8|1263.8|1263.4|1261.6|1261.2|51742
1706802300000|2024-02-01 15:45:00|1263.4|1263|1263.6|1263.4|1264.4|1264|1262|1261.8|38831
1706802600000|2024-02-01 15:50:00|1263.8|1263.2|1256.8|1256.4|1263.8|1263.2|1256.4|1256.2|91492
1706802900000|2024-02-01 15:55:00|1256.6|1256.6|1245.2|1244.8|1257.2|1257|1244.8|1244.6|111978
1706803200000|2024-02-01 16:00:00|1245|1244.6|1238.6|1238|1246|1245.4|1237.8|1237.4|83611
1706803500000|2024-02-01 16:05:00|1239|1238.4|1232.6|1232.2|1240.2|1239.8|1230.6|1230.2|86732
1706803800000|2024-02-01 16:10:00|1232.2|1231.6|1234|1233.8|1234|1233.8|1228.8|1228.2|73976
1706804100000|2024-02-01 16:15:00|1234.2|1234|1233.2|1232.6|1239|1238.6|1233.2|1232.6|114149
1706804400000|2024-02-01 16:20:00|1233.4|1232.8|1235|1234.6|1236.4|1236|1232|1231.6|49070
1706804700000|2024-02-01 16:25:00|1235.2|1234.8|1238.2|1237.8|1238.4|1238.2|1235.2|1234.8|53742
1706860800000|2024-02-02 08:00:00|1254.2|1252.4|1252|1251|1255.2|1254.2|1249.4|1248.2|44354
1706861100000|2024-02-02 08:05:00|1251.8|1251.2|1259|1258.4|1259|1258.4|1250.2|1249.2|55840
1706861400000|2024-02-02 08:10:00|1259.4|1258.6|1263.2|1262.8|1263.8|1263.4|1257|1256.6|37896
1706861700000|2024-02-02 08:15:00|1263|1262.6|1261|1260.2|1263.2|1262.6|1259.4|1258.8|25002
1706862000000|2024-02-02 08:20:00|1260.8|1260.4|1263|1262.6|1263.6|1263.2|1260.4|1259.8|36239
1706862300000|2024-02-02 08:25:00|1263.4|1262.8|1265.4|1265|1266.6|1266.2|1263.4|1262.8|18755
1706862600000|2024-02-02 08:30:00|1265.2|1264.8|1260.8|1260.4|1265.2|1264.8|1260.6|1260|25920
1706862900000|2024-02-02 08:35:00|1261|1260.8|1263.6|1263|1263.8|1263.4|1260.4|1260|35048
1706863200000|2024-02-02 08:40:00|1263.8|1263.2|1268.2|1268|1268.6|1268.4|1263.4|1263|43729
1706863500000|2024-02-02 08:45:00|1268|1267.6|1275|1274.8|1277.2|1277|1268|1267.6|95575
1706863800000|2024-02-02 08:50:00|1275.4|1275|1274|1273.4|1278.4|1278|1272.4|1272|52147
1706864100000|2024-02-02 08:55:00|1274.4|1273.8|1273|1272.4|1276|1275.4|1271.6|1271.2|41842
1706864400000|2024-02-02 09:00:00|1272.8|1272.6|1271.8|1271.2|1275|1274.6|1271|1270.6|37693
1706864700000|2024-02-02 09:05:00|1271.6|1271|1269.6|1269.2|1271.8|1271.2|1267.6|1267.4|23190
1706865000000|2024-02-02 09:10:00|1269.4|1269|1272|1271.2|1273.2|1273|1269.2|1268.8|40909
1706865300000|2024-02-02 09:15:00|1271.8|1271.4|1271|1270.4|1271.8|1271.4|1268.8|1268.4|35046
1706865600000|2024-02-02 09:20:00|1270.8|1270.6|1274.6|1274.2|1275.4|1275|1270.8|1270.2|46210
1706865900000|2024-02-02 09:25:00|1274.4|1274.4|1279|1278.6|1279.2|1279|1274.4|1274.4|49830
1706866200000|2024-02-02 09:30:00|1278.8|1278.4|1274.4|1274|1279.2|1278.8|1272.8|1272.4|46557
1706866500000|2024-02-02 09:35:00|1274.2|1273.8|1280|1279.4|1280|1279.8|1273.6|1273.4|30288
1706866800000|2024-02-02 09:40:00|1279.8|1279|1278.8|1278.4|1280|1279.6|1278|1277.6|27986
1706867100000|2024-02-02 09:45:00|1279.2|1278.6|1279.2|1279|1280|1279.6|1277|1276.6|31920
1706867400000|2024-02-02 09:50:00|1279.6|1279.2|1279.6|1279.2|1280|1279.8|1279|1278.8|34897
1706867700000|2024-02-02 09:55:00|1279.4|1279|1278.4|1278|1279.4|1279|1276.8|1276.6|24314
1706868000000|2024-02-02 10:00:00|1278.6|1278.2|1275|1274.4|1279.2|1279|1274.8|1274.4|20183
1706868300000|2024-02-02 10:05:00|1274.8|1274.6|1273|1272.6|1275.2|1275|1272.4|1272.2|37971
1706868600000|2024-02-02 10:10:00|1273.2|1272.8|1272.4|1271.8|1273.2|1273|1271.4|1271|22448
1706868900000|2024-02-02 10:15:00|1272.6|1272|1270.8|1270.4|1272.6|1272.2|1269.8|1269.4|28369
1706869200000|2024-02-02 10:20:00|1270.6|1270.2|1269|1268.6|1271.6|1271|1268.8|1268.6|20190
1706869500000|2024-02-02 10:25:00|1268.8|1268.2|1267|1266.8|1269.2|1268.8|1266.8|1266.4|28985
1706869800000|2024-02-02 10:30:00|1266.6|1266.2|1265|1264.8|1267.4|1266.8|1264|1263.8|35020
1706870100000|2024-02-02 10:35:00|1265.4|1264.6|1266.4|1266|1266.4|1266|1264.4|1264|29191
1706870400000|2024-02-02 10:40:00|1266.8|1266.2|1263.4|1263|1267.4|1266.8|1263|1262.8|22478
1706870700000|2024-02-02 10:45:00|1263.6|1263.2|1264.4|1264|1265.6|1265.2|1262.8|1262.6|43098
1706871000000|2024-02-02 10:50:00|1264.6|1263.8|1262|1261.6|1264.8|1264.4|1261.6|1261.2|23759
1706871300000|2024-02-02 10:55:00|1261.8|1261.4|1259.4|1259|1262.8|1262.4|1259.4|1259|40173
1706871600000|2024-02-02 11:00:00|1259.6|1259.2|1260.4|1260|1262|1261.6|1259.2|1258.8|20229
1706871900000|2024-02-02 11:05:00|1260.2|1259.8|1259.8|1259.4|1260.8|1260.4|1258.2|1257.8|29114
1706872200000|2024-02-02 11:10:00|1260|1259.6|1261.8|1261.4|1262.2|1262|1260|1259.6|24770
1706872500000|2024-02-02 11:15:00|1262|1261.6|1259.8|1259.4|1262.8|1262.4|1259.8|1259.4|30775
1706872800000|2024-02-02 11:20:00|1259.6|1259.2|1261.6|1261|1262|1261.6|1259.6|1259.2|28934
1706873100000|2024-02-02 11:25:00|1261.4|1260.8|1261.8|1261.4|1262.6|1262.2|1261|1260.6|11358
1706873400000|2024-02-02 11:30:00|1262|1261.6|1263|1262.6|1263|1262.8|1262|1261.6|20616
1706873700000|2024-02-02 11:35:00|1263.2|1262.8|1263.8|1263.4|1263.8|1263.4|1263|1262.6|3064
1706874000000|2024-02-02 11:40:00|1263.6|1263.6|1265.8|1265.4|1265.8|1265.4|1263.6|1263.2|14359
1706874300000|2024-02-02 11:45:00|1265.6|1265.2|1269.4|1269|1269.6|1269|1265.4|1265|13561
1706874600000|2024-02-02 11:50:00|1269.6|1269.2|1270|1269.6|1270.2|1269.8|1268|1267.8|23242
1706874900000|2024-02-02 11:55:00|1269.8|1269.4|1270|1269.6|1270.6|1270.2|1269.6|1269.2|18826
1706875200000|2024-02-02 12:00:00|1270.6|1269.4|1270.2|1269.8|1270.6|1270|1268.8|1268.4|22795
1706875500000|2024-02-02 12:05:00|1270|1269.6|1268.6|1268.2|1270|1269.6|1267|1266.8|18289
1706875800000|2024-02-02 12:10:00|1269.2|1269|1269.6|1269.2|1271.6|1271.2|1269.2|1268.8|40567
1706876100000|2024-02-02 12:15:00|1269.4|1269.4|1269.2|1268.8|1270.8|1270.4|1268.6|1268.4|20064
1706876400000|2024-02-02 12:20:00|1269|1268.4|1269|1268.6|1269.6|1269.2|1268|1267.6|13007
1706876700000|2024-02-02 12:25:00|1268.8|1268.8|1270.8|1270.4|1271.6|1271.2|1268.8|1268.6|11269
1706877000000|2024-02-02 12:30:00|1271|1270.6|1271.6|1271.2|1272|1271.6|1270.8|1270.6|12412
1706877300000|2024-02-02 12:35:00|1271.4|1271|1273.6|1273.2|1274.2|1274|1271|1270.8|11953
1706877600000|2024-02-02 12:40:00|1273.8|1273.4|1274.2|1274|1274.8|1274.6|1272.2|1272|15322
1706877900000|2024-02-02 12:45:00|1274.4|1274.2|1272.8|1272.4|1274.6|1274.2|1272.6|1272.2|18446
1706878200000|2024-02-02 12:50:00|1272.6|1272.2|1274.2|1273.6|1274.2|1273.8|1271.2|1270.8|25439
1706878500000|2024-02-02 12:55:00|1274|1274|1272.8|1272.4|1275.2|1274.8|1272.4|1272.2|24354
1706878800000|2024-02-02 13:00:00|1272.6|1272.6|1273|1272.4|1273.8|1273.4|1271.8|1271.4|11293
1706879100000|2024-02-02 13:05:00|1272.8|1272.6|1270|1269.6|1273|1272.6|1268.8|1268.4|27410
1706879400000|2024-02-02 13:10:00|1269.8|1269.4|1267|1266.6|1269.8|1269.4|1265.8|1265.6|17673
1706879700000|2024-02-02 13:15:00|1266.8|1266.4|1268.6|1268.4|1269.2|1268.8|1266|1265.6|14630
1706880000000|2024-02-02 13:20:00|1268.8|1268.6|1268.2|1267.8|1269|1268.8|1267.2|1266.6|12589
1706880300000|2024-02-02 13:25:00|1268|1267.6|1268.6|1268|1268.6|1268.2|1267|1266.6|19412
1706880600000|2024-02-02 13:30:00|1268.2|1267.6|1275.6|1275|1276|1275.4|1265.8|1265|52828
1706880900000|2024-02-02 13:35:00|1275.4|1274.2|1276.2|1275.8|1276.2|1275.8|1271.8|1271.4|38283
1706881200000|2024-02-02 13:40:00|1275.4|1275.2|1279.8|1279.4|1279.8|1279.4|1274.2|1273.8|54876
1706881500000|2024-02-02 13:45:00|1279.6|1279.2|1279|1278.6|1280|1279.6|1277.8|1277.4|47725
1706881800000|2024-02-02 13:50:00|1278.8|1278.8|1277.8|1277.4|1279.8|1279.2|1277|1276.6|28777
1706882100000|2024-02-02 13:55:00|1277.6|1277.8|1275|1274.6|1278.2|1277.8|1274.6|1274.4|27260
1706882400000|2024-02-02 14:00:00|1274.8|1274.4|1275.2|1275|1275.4|1275|1273.4|1273|19762
1706882700000|2024-02-02 14:05:00|1275.8|1275.4|1275.2|1275|1276.6|1276.2|1274.4|1274|20776
1706883000000|2024-02-02 14:10:00|1275.6|1275.2|1276.8|1276.4|1276.8|1276.6|1273.2|1272.6|18903
1706883300000|2024-02-02 14:15:00|1276.6|1276.6|1273|1272.6|1276.8|1276.6|1272.6|1272.4|44750
1706883600000|2024-02-02 14:20:00|1272.8|1272.2|1273|1272.8|1273.2|1272.8|1270.2|1270|18738
1706883900000|2024-02-02 14:25:00|1272.6|1272.4|1270.6|1270|1273.2|1272.6|1269.4|1269|17304
1706884200000|2024-02-02 14:30:00|1271|1270.4|1274.2|1273.8|1276.8|1276.4|1270.4|1270|40744
1706884500000|2024-02-02 14:35:00|1274.4|1273.6|1272.2|1271.8|1275.4|1275.2|1270.4|1270.2|34297
1706884800000|2024-02-02 14:40:00|1272|1272|1267.2|1266.8|1272.2|1272|1267|1266.6|23269
1706885100000|2024-02-02 14:45:00|1267.4|1267|1269.2|1268.8|1269.2|1268.8|1266|1265.6|25266
1706885400000|2024-02-02 14:50:00|1269|1268.6|1269.2|1268.8|1269.4|1269|1267|1266.8|34140
1706885700000|2024-02-02 14:55:00|1269|1269.4|1271.4|1271|1271.8|1271.2|1269|1269.2|24416
1706886000000|2024-02-02 15:00:00|1271|1270.8|1270.6|1270|1271|1270.8|1268.2|1267.8|21245
1706886300000|2024-02-02 15:05:00|1270.4|1270.2|1270.6|1270.2|1270.8|1270.4|1268.8|1268.6|28425
1706886600000|2024-02-02 15:10:00|1270.2|1270|1268.4|1268|1270.4|1270|1265.8|1265.6|26136
1706886900000|2024-02-02 15:15:00|1268|1267.8|1272|1271.6|1272|1271.6|1267.8|1267.4|25386
1706887200000|2024-02-02 15:20:00|1271.8|1271.4|1273.8|1273.6|1274.2|1273.8|1271|1270.8|39605
1706887500000|2024-02-02 15:25:00|1274|1273.8|1273|1272.6|1274.2|1274|1272|1271.6|28229
1706887800000|2024-02-02 15:30:00|1273.4|1272.8|1273.6|1273.2|1273.8|1273.6|1272.2|1272|30624
1706888100000|2024-02-02 15:35:00|1273.4|1273.4|1275.6|1275.2|1275.8|1275.2|1273.2|1272.8|27242
1706888400000|2024-02-02 15:40:00|1275.8|1275.4|1279.6|1279.2|1279.6|1279.4|1275.8|1275.4|20455
1706888700000|2024-02-02 15:45:00|1279.8|1279.4|1279.2|1279|1280|1279.8|1278.4|1278.2|32618
1706889000000|2024-02-02 15:50:00|1279|1278.8|1278.8|1278.6|1280|1279.8|1278|1277.6|56155
1706889300000|2024-02-02 15:55:00|1278.6|1278.4|1278.8|1278.4|1280|1279.8|1278.2|1278|53405
1706889600000|2024-02-02 16:00:00|1279|1278.6|1276.6|1276.4|1279.4|1279.2|1276.6|1276.4|36191
1706889900000|2024-02-02 16:05:00|1276.8|1276.6|1278.4|1278|1278.8|1278.4|1275.8|1275.6|40907
1706890200000|2024-02-02 16:10:00|1278.2|1278.2|1279.8|1279.6|1280|1279.6|1277.4|1277.2|40296
1706890500000|2024-02-02 16:15:00|1280|1279.4|1279.8|1279.6|1280|1279.6|1279.2|1278.8|28549
1706890800000|2024-02-02 16:20:00|1279.6|1279.4|1279.4|1279|1281.4|1281|1279|1278.8|76571
1706891100000|2024-02-02 16:25:00|1279.2|1279.2|1278.6|1278.2|1279.6|1279.4|1276.6|1276.2|62271
1707120000000|2024-02-05 08:00:00|1288.8|1287.8|1289.8|1289|1291.6|1290.6|1288|1287.4|60029
1707120300000|2024-02-05 08:05:00|1290|1289.2|1286|1285.4|1291.4|1290.4|1283.6|1283.2|66872
1707120600000|2024-02-05 08:10:00|1286.2|1285.8|1283.8|1283.2|1286.2|1286|1283.6|1283.2|41972
1707120900000|2024-02-05 08:15:00|1283.6|1283|1279.8|1279.2|1283.6|1283|1277.6|1277.2|46889
1707121200000|2024-02-05 08:20:00|1279.6|1279.6|1280.2|1279.6|1281.6|1281|1278.8|1278.4|24696
1707121500000|2024-02-05 08:25:00|1280.8|1280.2|1281.6|1281|1281.6|1281|1279|1278.6|28644
1707121800000|2024-02-05 08:30:00|1281.4|1280.4|1287.2|1286.6|1288.4|1288|1280.8|1280.4|58216
1707122100000|2024-02-05 08:35:00|1287|1286.4|1288.8|1288.4|1289|1288.4|1285.8|1285.2|26711
1707122400000|2024-02-05 08:40:00|1289|1288.6|1286|1285.4|1292|1291.6|1286|1285.4|30771
1707122700000|2024-02-05 08:45:00|1285.8|1285|1285.4|1285|1286|1285.4|1281.2|1280.6|52571
1707123000000|2024-02-05 08:50:00|1285.6|1284.8|1283.2|1282.8|1286.2|1285.6|1283|1282.6|35074
1707123300000|2024-02-05 08:55:00|1283.4|1282.6|1285.8|1285.2|1286.2|1285.6|1282.6|1282.2|19668
1707123600000|2024-02-05 09:00:00|1285.6|1285|1282|1281.6|1286.2|1285.8|1281|1280.6|35273
1707123900000|2024-02-05 09:05:00|1282.8|1282.4|1280.6|1280.2|1284|1283.4|1280.4|1280.2|22016
1707124200000|2024-02-05 09:10:00|1280.4|1279.6|1276.6|1276|1280.6|1280.2|1275.4|1275.2|39890
1707124500000|2024-02-05 09:15:00|1276.4|1275.8|1272.8|1272.4|1276.6|1276.2|1272.4|1271.8|27836
1707124800000|2024-02-05 09:20:00|1272.6|1272.2|1273|1272.8|1273.4|1273|1271.8|1271.4|22928
1707125100000|2024-02-05 09:25:00|1273.2|1273|1276.4|1276|1276.4|1276|1273|1272.6|32224
1707125400000|2024-02-05 09:30:00|1276.6|1276.2|1276|1275.6|1276.8|1276.4|1274.8|1274.2|14078
1707125700000|2024-02-05 09:35:00|1276.2|1275.4|1274.6|1274.2|1276.6|1276.2|1274|1273.6|18315
1707126000000|2024-02-05 09:40:00|1275|1274.4|1276.4|1275.8|1277.4|1276.8|1275|1274.4|14109
1707126300000|2024-02-05 09:45:00|1276.2|1276|1274.6|1274.4|1276.6|1276.2|1274.2|1273.8|15955
1707126600000|2024-02-05 09:50:00|1274.8|1274.2|1273.4|1272.8|1276.8|1276.6|1273.2|1272.6|32339
1707126900000|2024-02-05 09:55:00|1273.2|1273|1270.4|1270|1273.2|1273|1270.2|1269.8|19743
1707127200000|2024-02-05 10:00:00|1270.6|1270.2|1271.8|1271.4|1273.8|1273.6|1270.4|1270|8932
1707127500000|2024-02-05 10:05:00|1272|1271.6|1271.8|1271.4|1272.8|1272.4|1270.6|1270.2|10682
1707127800000|2024-02-05 10:10:00|1272|1271.6|1274|1273.6|1274.4|1273.8|1271.4|1271|14570
1707128100000|2024-02-05 10:15:00|1274.2|1273.8|1275.6|1275.2|1275.6|1275.2|1273.4|1273.2|13154
1707128400000|2024-02-05 10:20:00|1275.4|1275.4|1276|1275.6|1276.4|1276|1274.8|1274.4|20016
1707128700000|2024-02-05 10:25:00|1276.2|1275.8|1275.6|1275.2|1276.2|1276|1275.2|1274.8|17017
1707129000000|2024-02-05 10:30:00|1275.4|1275|1276.4|1276.2|1277.4|1277.2|1275|1274.8|11333
1707129300000|2024-02-05 10:35:00|1276.6|1276|1279.4|1279|1279.4|1279|1276.2|1276|17005
1707129600000|2024-02-05 10:40:00|1279.2|1279.2|1281|1280.6|1281|1280.6|1279|1278.8|19797
1707129900000|2024-02-05 10:45:00|1280.8|1280.4|1281.4|1281|1281.4|1281.2|1279.8|1279.4|15644
1707130200000|2024-02-05 10:50:00|1281.2|1280.8|1280.6|1280.4|1281.4|1281|1279.6|1279.2|4822
1707130500000|2024-02-05 10:55:00|1280.8|1280.2|1281.4|1281|1281.4|1281|1279.4|1279.2|14648
1707130800000|2024-02-05 11:00:00|1281.2|1280.8|1281.6|1281.2|1282|1281.6|1281|1280.8|16610
1707131100000|2024-02-05 11:05:00|1281.4|1281.4|1281.2|1280.8|1282.6|1282.2|1280.8|1280.6|23123
1707131400000|2024-02-05 11:10:00|1281|1280.6|1279.6|1279.2|1281.4|1281|1279.6|1279.2|5687
1707131700000|2024-02-05 11:15:00|1279.4|1279.4|1279.2|1278.8|1279.8|1279.4|1278.8|1278.4|5452
1707132000000|2024-02-05 11:20:00|1279|1278.6|1280.2|1279.8|1280.2|1280|1278.6|1278.2|8173
1707132300000|2024-02-05 11:25:00|1280|1279.6|1280.8|1280.6|1281.4|1281|1279.8|1279.4|5544
1707132600000|2024-02-05 11:30:00|1281|1280.8|1279.8|1279.6|1281|1280.8|1279.8|1279.4|11920
1707132900000|2024-02-05 11:35:00|1280|1279.8|1279|1278.6|1280.4|1280|1278.8|1278.6|2170
1707133200000|2024-02-05 11:40:00|1279.2|1278.8|1279.2|1278.8|1280.4|1280.2|1278.6|1278.2|7596
1707133500000|2024-02-05 11:45:00|1279.4|1279|1280.8|1280.4|1280.8|1280.6|1279|1278.6|16582
1707133800000|2024-02-05 11:50:00|1281|1280.6|1280.4|1280|1281|1280.8|1280.4|1280|5271
1707134100000|2024-02-05 11:55:00|1279.8|1280.2|1278.6|1278.2|1280|1280.2|1278.6|1278.2|19931
1707134400000|2024-02-05 12:00:00|1278.8|1278.4|1279|1278.6|1279.2|1279|1278.6|1278.2|5378
1707134700000|2024-02-05 12:05:00|1279.2|1278.8|1277.8|1277.6|1279.2|1278.8|1277.4|1277.2|12002
1707135000000|2024-02-05 12:10:00|1277.4|1277.2|1275.2|1275|1277.4|1277.2|1274.4|1274|13133
1707135300000|2024-02-05 12:15:00|1275|1274.8|1273|1272.6|1275|1274.8|1273|1272.4|14060
1707135600000|2024-02-05 12:20:00|1273.4|1273|1274.6|1274.2|1275|1274.6|1273.4|1273|16167
1707135900000|2024-02-05 12:25:00|1274.4|1274|1274.2|1274|1274.6|1274.2|1273|1272.6|12637
1707136200000|2024-02-05 12:30:00|1274.4|1273.8|1276.4|1276|1276.4|1276|1273.4|1273.2|10929
1707136500000|2024-02-05 12:35:00|1276.2|1275.8|1275.4|1275|1276.8|1276.6|1275.2|1275|6121
1707136800000|2024-02-05 12:40:00|1275.8|1275.2|1275.8|1275.4|1276.4|1276.2|1275.6|1275|3168
1707137100000|2024-02-05 12:45:00|1276.2|1275.8|1276.6|1276.2|1277|1276.6|1276|1275.6|9290
1707137400000|2024-02-05 12:50:00|1276.4|1276.4|1277|1276.8|1277.6|1277.2|1276.4|1276.2|9030
1707137700000|2024-02-05 12:55:00|1277.2|1276.6|1277.8|1277.4|1277.8|1277.4|1276.8|1276.4|17712
1707138000000|2024-02-05 13:00:00|1278|1277.6|1276.6|1276.2|1278|1277.6|1276.6|1276.2|14772
1707138300000|2024-02-05 13:05:00|1276.4|1276|1277.6|1277.2|1277.8|1277.4|1276.2|1275.8|12687
1707138600000|2024-02-05 13:10:00|1277.4|1277|1276.8|1276.4|1277.6|1277.4|1276.8|1276.4|2948
1707138900000|2024-02-05 13:15:00|1276.6|1276.2|1275.6|1275.2|1276.6|1276.4|1274.8|1274.6|4968
1707139200000|2024-02-05 13:20:00|1276|1275.4|1276|1275.6|1276.2|1275.8|1275.2|1274.8|13794
1707139500000|2024-02-05 13:25:00|1275.8|1275.4|1275.8|1275.6|1275.8|1275.6|1274.8|1274.6|6715
1707139800000|2024-02-05 13:30:00|1275.6|1275.4|1274|1273.6|1276|1275.6|1273.8|1273.4|15890
1707140100000|2024-02-05 13:35:00|1274.2|1273.8|1273.6|1273.2|1274.2|1273.8|1272.4|1272|16658
1707140400000|2024-02-05 13:40:00|1273.8|1273.4|1273|1272.8|1274|1273.6|1272.2|1272|20392
1707140700000|2024-02-05 13:45:00|1272.8|1272.6|1273.8|1273.4|1273.8|1273.4|1272.6|1272.4|6763
1707141000000|2024-02-05 13:50:00|1274.2|1273.6|1274|1273.8|1274.8|1274.4|1273.8|1273.4|16117
1707141300000|2024-02-05 13:55:00|1274.2|1273.6|1272.2|1271.6|1274.4|1274|1272.2|1271.6|20093
1707141600000|2024-02-05 14:00:00|1272|1271.8|1271.4|1271|1272.4|1272|1270.8|1270.6|12515
1707141900000|2024-02-05 14:05:00|1271.2|1270.6|1268.4|1268|1271.6|1271.2|1268.2|1268|20333
1707142200000|2024-02-05 14:10:00|1268.2|1267.8|1266.4|1266|1268.4|1268|1265.2|1264.8|28380
1707142500000|2024-02-05 14:15:00|1266.2|1265.8|1264.8|1264.4|1266.6|1266.2|1264.8|1264.4|13225
1707142800000|2024-02-05 14:20:00|1265.4|1264.6|1267.6|1267.2|1268|1267.6|1265.4|1264.4|28397
1707143100000|2024-02-05 14:25:00|1267.4|1267|1266.4|1266|1267.4|1267|1266|1265.8|38103
1707143400000|2024-02-05 14:30:00|1266.2|1265.6|1262.8|1262.4|1267.4|1267|1261.6|1261|27271
1707143700000|2024-02-05 14:35:00|1263|1262.2|1259.6|1259.2|1265.2|1264.8|1259.4|1259|56717
1707144000000|2024-02-05 14:40:00|1259.4|1259|1260.4|1260|1261.2|1260.6|1258.2|1257.8|59115
1707144300000|2024-02-05 14:45:00|1260.6|1260.2|1260.2|1259.8|1260.8|1260.4|1257.4|1257.2|29428
1707144600000|2024-02-05 14:50:00|1260|1259.6|1260.6|1260.2|1260.6|1260.2|1258.8|1258.4|35015
1707144900000|2024-02-05 14:55:00|1260.4|1260|1260.4|1259.6|1261.4|1261|1259.8|1259.4|23030
1707145200000|2024-02-05 15:00:00|1260.2|1259.4|1256|1255.8|1261.4|1261|1255.6|1255.4|48177
1707145500000|2024-02-05 15:05:00|1256.2|1256|1253.6|1253.2|1256.6|1256.4|1253.2|1253|51454
1707145800000|2024-02-05 15:10:00|1254.2|1253.4|1251|1250.8|1254.4|1254|1251|1250.6|39958
1707146100000|2024-02-05 15:15:00|1251.2|1251|1249.4|1249.2|1251.2|1251|1247.6|1247.2|59885
1707146400000|2024-02-05 15:20:00|1249.6|1249|1247.6|1247.2|1249.8|1249.4|1247|1246.8|59652
1707146700000|2024-02-05 15:25:00|1247.2|1247|1246.8|1246.6|1247.6|1247.2|1245|1244.6|43394
1707147000000|2024-02-05 15:30:00|1247|1246.8|1247.4|1247|1248.2|1248|1246|1245.6|61022
1707147300000|2024-02-05 15:35:00|1247.2|1246.8|1247.4|1247|1247.8|1247.4|1246|1245.6|14854
1707147600000|2024-02-05 15:40:00|1247.6|1247.4|1245.6|1245.4|1247.6|1247.4|1245|1244.8|46762
1707147900000|2024-02-05 15:45:00|1245.8|1245.6|1249|1248.6|1249|1248.6|1245.4|1245|36926
1707148200000|2024-02-05 15:50:00|1248.8|1248.4|1252.4|1252.2|1252.6|1252.4|1248.4|1248|27138
1707148500000|2024-02-05 15:55:00|1252.6|1252.4|1250|1249.8|1252.8|1252.4|1249.8|1249.4|22709
1707148800000|2024-02-05 16:00:00|1249.8|1249.4|1250.6|1250.2|1250.6|1250.2|1248.6|1248.2|43601
1707149100000|2024-02-05 16:05:00|1250.8|1250.4|1249.6|1249.4|1251.6|1251.2|1248.4|1248.2|35119
1707149400000|2024-02-05 16:10:00|1249.8|1249|1247.8|1247.6|1249.8|1249.2|1247.6|1247.2|41743
1707149700000|2024-02-05 16:15:00|1248|1247.8|1247.8|1247.4|1248|1247.8|1247|1246.8|40963
1707150000000|2024-02-05 16:20:00|1247.6|1247.2|1246.8|1246.4|1247.6|1247.4|1246.2|1246|38621
1707150300000|2024-02-05 16:25:00|1246.6|1246.6|1248|1247.6|1249.8|1249.6|1246.6|1246.4|49119
1707206400000|2024-02-06 08:00:00|1257.2|1255.4|1254|1253.2|1257.6|1256.4|1252|1251.4|46858
1707206700000|2024-02-06 08:05:00|1254.2|1253.4|1246.4|1245.8|1255|1254.2|1245.6|1245|46405
1707207000000|2024-02-06 08:10:00|1246.8|1246|1244|1243.4|1251.4|1251|1241.8|1241.2|44466
1707207300000|2024-02-06 08:15:00|1244.2|1243.8|1246.4|1245.8|1246.8|1246.2|1243|1242.6|22981
1707207600000|2024-02-06 08:20:00|1246.6|1246|1247.6|1247|1249.6|1249|1246|1245.6|42219
1707207900000|2024-02-06 08:25:00|1247|1247.2|1246.8|1246.4|1247.2|1247.4|1244.8|1244.2|43813
1707208200000|2024-02-06 08:30:00|1247.2|1246.6|1247|1246.6|1247.6|1247|1245.2|1244.8|27002
1707208500000|2024-02-06 08:35:00|1247.2|1246.4|1244.6|1244.4|1249.2|1248.8|1244.4|1244|15545
1707208800000|2024-02-06 08:40:00|1245|1244.2|1241|1240.4|1245.6|1245.2|1240|1239.6|62931
1707209100000|2024-02-06 08:45:00|1240.8|1239.8|1243.8|1243.2|1246|1245.6|1240|1239.6|40317
1707209400000|2024-02-06 08:50:00|1244|1243.4|1243|1242.6|1244.8|1244.6|1240.2|1240|27508
1707209700000|2024-02-06 08:55:00|1243.2|1243|1240.6|1240.2|1244|1243.6|1240.6|1240.2|43377
1707210000000|2024-02-06 09:00:00|1240.2|1239.8|1242|1241.6|1242.4|1242|1239|1238.8|41129
1707210300000|2024-02-06 09:05:00|1241.8|1241|1246.4|1246|1246.4|1246.2|1241.6|1241|42603
1707210600000|2024-02-06 09:10:00|1246|1245.8|1248.4|1247.8|1248.8|1248.6|1245.4|1245|15433
1707210900000|2024-02-06 09:15:00|1248.2|1247.6|1247.6|1247.2|1248.6|1248.2|1245.8|1245.2|19595
1707211200000|2024-02-06 09:20:00|1248|1247|1247.6|1247.2|1248.4|1248|1247|1246.8|12304
1707211500000|2024-02-06 09:25:00|1247.4|1247|1248.6|1248.2|1249.8|1249.4|1247|1246.6|26236
1707211800000|2024-02-06 09:30:00|1248.8|1248.4|1248.4|1248|1248.8|1248.6|1246.8|1246.6|18024
1707212100000|2024-02-06 09:35:00|1248.2|1247.8|1247.2|1247|1248.2|1247.8|1246|1245.6|21223
1707212400000|2024-02-06 09:40:00|1247.4|1247.2|1246.6|1246.2|1248.2|1247.8|1246.4|1246.2|10969
1707212700000|2024-02-06 09:45:00|1246.4|1246|1247|1246.6|1247.2|1247|1246.4|1246|11628
1707213000000|2024-02-06 09:50:00|1246.8|1246.4|1247|1246.6|1247|1246.8|1245.8|1245.4|10033
1707213300000|2024-02-06 09:55:00|1247.2|1246.8|1249.4|1249|1250|1249.6|1247.2|1246.8|20302
1707213600000|2024-02-06 10:00:00|1249.2|1248.8|1251|1250.6|1251|1250.8|1248.6|1248.2|27843
1707213900000|2024-02-06 10:05:00|1251.2|1250.8|1251.2|1250.8|1252|1251.6|1250.4|1250|22245
1707214200000|2024-02-06 10:10:00|1251.6|1251|1250.2|1249.8|1251.8|1251.6|1249.4|1248.8|42926
1707214500000|2024-02-06 10:15:00|1250|1249.6|1249|1248.8|1250|1249.6|1247.8|1247.2|10735
1707214800000|2024-02-06 10:20:00|1248.8|1248.2|1249.6|1249.2|1249.6|1249.2|1247.2|1247|28028
1707215100000|2024-02-06 10:25:00|1249.4|1249|1248.2|1248|1249.8|1249.6|1247.8|1247.4|5296
1707215400000|2024-02-06 10:30:00|1248|1247.8|1247.6|1247.2|1248.8|1248.6|1247.2|1246.8|12568
1707215700000|2024-02-06 10:35:00|1247.4|1247.4|1246.6|1246|1249.4|1249|1246.6|1246|16049
1707216000000|2024-02-06 10:40:00|1246.4|1245.8|1247.8|1247.4|1247.8|1247.4|1246.2|1245.8|13716
1707216300000|2024-02-06 10:45:00|1247.6|1247.2|1248|1247.8|1248|1247.8|1247|1246.8|14077
1707216600000|2024-02-06 10:50:00|1248.4|1248|1249.4|1249|1250.6|1250.2|1248.2|1248|17078
1707216900000|2024-02-06 10:55:00|1249.6|1249.2|1249.4|1249.2|1250.8|1250.4|1249.4|1249.2|11629
1707217200000|2024-02-06 11:00:00|1249|1249|1249.2|1248.8|1250|1249.8|1248.6|1248.2|15471
1707217500000|2024-02-06 11:05:00|1249|1248.6|1250|1249.8|1250|1249.8|1248.8|1248.6|16397
1707217800000|2024-02-06 11:10:00|1250.4|1250|1248.6|1248.2|1250.4|1250|1248.2|1248|11431
1707218100000|2024-02-06 11:15:00|1248.4|1248|1250.2|1249.8|1250.4|1250.2|1248.2|1248|19410
1707218400000|2024-02-06 11:20:00|1250|1250|1252.6|1252.2|1252.6|1252.2|1249.8|1249.4|6938
1707218700000|2024-02-06 11:25:00|1252.8|1252.4|1251.4|1251.2|1253|1252.6|1251.4|1251|7500
1707219000000|2024-02-06 11:30:00|1251.6|1251|1251.2|1251|1252|1251.8|1250.6|1250|13070
1707219300000|2024-02-06 11:35:00|1251.6|1251.2|1251|1250.6|1251.6|1251.2|1250|1249.6|11516
1707219600000|2024-02-06 11:40:00|1250.8|1250.4|1250.2|1249.8|1252.2|1251.8|1250.2|1249.8|17708
1707219900000|2024-02-06 11:45:00|1250.4|1250|1251.2|1250.8|1251.2|1250.8|1250|1249.8|8899
1707220200000|2024-02-06 11:50:00|1251.4|1251|1253.6|1253.2|1253.8|1253.4|1251.4|1251|21708
1707220500000|2024-02-06 11:55:00|1253.4|1253.4|1251.6|1251.2|1253.6|1253.4|1251.2|1251|18953
1707220800000|2024-02-06 12:00:00|1251.4|1251|1250.4|1250|1251.6|1251|1249.8|1249.4|9822
1707221100000|2024-02-06 12:05:00|1250.6|1250.2|1249.2|1248.8|1250.6|1250.2|1248.6|1248.2|9678
1707221400000|2024-02-06 12:10:00|1249|1249|1248.6|1248.4|1249.2|1249|1248|1247.8|15931
1707221700000|2024-02-06 12:15:00|1248.4|1248|1248.6|1248.2|1248.6|1248.4|1247.4|1247.2|17431
1707222000000|2024-02-06 12:20:00|1248.4|1248|1248|1247.8|1250.6|1250.2|1247.8|1247.4|22776
1707222300000|2024-02-06 12:25:00|1248.2|1247.6|1247.4|1247|1248.2|1248|1247|1246.6|17100
1707222600000|2024-02-06 12:30:00|1247.6|1247.2|1247.4|1247.2|1247.6|1247.4|1246.8|1246.4|25522
1707222900000|2024-02-06 12:35:00|1247.6|1247|1247.4|1247|1247.8|1247.6|1246.6|1246.4|21875
1707223200000|2024-02-06 12:40:00|1247.6|1247.2|1248.8|1248.6|1248.8|1248.6|1246.8|1246.4|14756
1707223500000|2024-02-06 12:45:00|1249|1248.4|1248|1247.6|1249|1248.6|1247.8|1247.6|14728
1707223800000|2024-02-06 12:50:00|1247.8|1247.8|1246.6|1246|1248|1247.8|1245.8|1245.4|49569
1707224100000|2024-02-06 12:55:00|1246.4|1246.2|1243.6|1243.2|1247|1246.6|1242|1241.8|59604
1707224400000|2024-02-06 13:00:00|1243.8|1243.4|1241.4|1241|1243.8|1243.4|1241|1240.8|49857
1707224700000|2024-02-06 13:05:00|1241.2|1240.8|1240.8|1240.4|1241.4|1241.2|1239.8|1239.4|39941
1707225000000|2024-02-06 13:10:00|1240.6|1240.6|1241.8|1241.4|1241.8|1241.4|1240.6|1240|33358
1707225300000|2024-02-06 13:15:00|1241.6|1241.6|1240.4|1240.2|1242.4|1242|1239.2|1239|15131
1707225600000|2024-02-06 13:20:00|1240.2|1240|1238.4|1238.2|1240.4|1240|1238.2|1238|21583
1707225900000|2024-02-06 13:25:00|1238.6|1238.4|1238|1237.8|1239|1238.8|1237.6|1237.2|40335
1707226200000|2024-02-06 13:30:00|1237.8|1237.6|1234.6|1234|1237.8|1237.6|1233.6|1233.4|44908
1707226500000|2024-02-06 13:35:00|1234.4|1234.2|1233|1232.4|1236.2|1235.6|1232.4|1232|35591
1707226800000|2024-02-06 13:40:00|1232.8|1232.6|1234|1233.4|1234.8|1234.6|1232.6|1232|20419
1707227100000|2024-02-06 13:45:00|1234.2|1233.6|1236.2|1235.8|1236.2|1236|1234|1233.6|22749
1707227400000|2024-02-06 13:50:00|1236|1236|1235.6|1235.4|1236.4|1236.2|1235|1234.6|19577
1707227700000|2024-02-06 13:55:00|1235.4|1235.2|1237|1236.6|1237.4|1237.2|1235.4|1235|47068
1707228000000|2024-02-06 14:00:00|1236.8|1236.8|1235.4|1235.2|1237.2|1236.8|1235|1234.6|31880
1707228300000|2024-02-06 14:05:00|1235.2|1235|1235|1234.6|1235.6|1235.4|1234.4|1234.2|29047
1707228600000|2024-02-06 14:10:00|1235.4|1234.8|1232.8|1232.4|1235.4|1235.2|1232|1231.8|23657
1707228900000|2024-02-06 14:15:00|1232.6|1232|1232.6|1232.4|1232.6|1232.4|1231.4|1231.2|23159
1707229200000|2024-02-06 14:20:00|1232|1231.6|1234.8|1234.4|1235.6|1235.2|1231.8|1231.4|18664
1707229500000|2024-02-06 14:25:00|1235|1234.6|1232.4|1232|1235.4|1234.8|1232.4|1231.8|24449
1707229800000|2024-02-06 14:30:00|1232.6|1232.2|1233.8|1233.4|1233.8|1233.4|1229.8|1229.4|30667
1707230100000|2024-02-06 14:35:00|1234.2|1233.6|1236.2|1235.8|1236.4|1236|1233|1232.6|33872
1707230400000|2024-02-06 14:40:00|1236.6|1236|1236.2|1236|1237.6|1237.2|1235.4|1235.2|36843
1707230700000|2024-02-06 14:45:00|1236.4|1236.2|1237.8|1237.4|1238.8|1238.2|1236.4|1236.2|22747
1707231000000|2024-02-06 14:50:00|1238|1237.6|1235.4|1235|1238|1237.8|1235|1234.6|19769
1707231300000|2024-02-06 14:55:00|1235.6|1235.2|1235.8|1235.4|1236.4|1235.8|1235|1234.6|12059
1707231600000|2024-02-06 15:00:00|1235.6|1235|1234.2|1233.8|1235.8|1235.4|1233.2|1232.8|29131
1707231900000|2024-02-06 15:05:00|1234|1233.6|1234|1233.6|1234.2|1233.8|1232|1231.6|36805
1707232200000|2024-02-06 15:10:00|1233.8|1233.8|1229.8|1229.4|1235.2|1234.8|1229.8|1229.4|37522
1707232500000|2024-02-06 15:15:00|1229.6|1229.2|1231.2|1230.8|1231.2|1230.8|1228.8|1228.6|54693
1707232800000|2024-02-06 15:20:00|1231|1231|1229.6|1229.2|1231|1231|1228.6|1228.2|49807
1707233100000|2024-02-06 15:25:00|1229.8|1229.4|1230.2|1229.8|1230.8|1230.6|1228.6|1228.4|45563
1707233400000|2024-02-06 15:30:00|1230.4|1230|1230.6|1230.2|1232|1231.6|1229.6|1229.4|46442
1707233700000|2024-02-06 15:35:00|1230.4|1230.4|1230.2|1229.8|1231|1230.8|1228.6|1228.4|70387
1707234000000|2024-02-06 15:40:00|1230.4|1230|1228|1227.6|1230.4|1230|1227.8|1227.6|33791
1707234300000|2024-02-06 15:45:00|1228.2|1227.8|1227.8|1227.6|1229|1228.6|1227.4|1227.2|26633
1707234600000|2024-02-06 15:50:00|1228|1227.4|1229.2|1229|1229.2|1229|1227.2|1227|44895
1707234900000|2024-02-06 15:55:00|1229.4|1229.2|1227.8|1227.6|1229.8|1229.4|1227.6|1227.4|34148
1707235200000|2024-02-06 16:00:00|1228|1227.4|1229.2|1229|1229.6|1229.2|1227.4|1227|48305
1707235500000|2024-02-06 16:05:00|1229.4|1228.8|1230.2|1229.8|1231.4|1231|1229|1228.6|46698
1707235800000|2024-02-06 16:10:00|1230.4|1230|1227.4|1227|1230.8|1230.4|1227|1226.8|31161
1707236100000|2024-02-06 16:15:00|1227.2|1226.8|1229.8|1229.4|1229.8|1229.4|1227|1226.8|47487
1707236400000|2024-02-06 16:20:00|1229.6|1229.2|1232.6|1232.2|1232.6|1232.2|1229.6|1229.2|34506
1707236700000|2024-02-06 16:25:00|1232.4|1232|1230.4|1230|1232.8|1232.6|1230.2|1229.8|47376
1707292800000|2024-02-07 08:00:00|1227.8|1226.2|1217.4|1216.8|1227.8|1226.2|1217.4|1216.6|93321
1707293100000|2024-02-07 08:05:00|1217.2|1216.4|1212.6|1212|1219.8|1219|1212.4|1212|53431
1707293400000|2024-02-07 08:10:00|1212|1211.4|1216.6|1216.2|1217.4|1217|1211.8|1211|47854
1707293700000|2024-02-07 08:15:00|1216.4|1215.8|1220.2|1219.6|1221.2|1220.6|1215.8|1215.4|43801
1707294000000|2024-02-07 08:20:00|1220|1219.4|1219|1218.6|1220.2|1219.8|1217|1216.4|28432
1707294300000|2024-02-07 08:25:00|1219.4|1219|1218.6|1218|1220|1219.4|1217|1216.6|25162
1707294600000|2024-02-07 08:30:00|1218.4|1217.6|1215.6|1215.4|1219.8|1219.2|1215.6|1215|14328
1707294900000|2024-02-07 08:35:00|1215.8|1215.2|1216|1215.6|1217|1216.8|1215.8|1215.2|15259
1707295200000|2024-02-07 08:40:00|1215.8|1215.4|1219.6|1219|1219.6|1219|1215.8|1215.4|3701
1707295500000|2024-02-07 08:45:00|1219.4|1219.2|1218.2|1217.6|1220|1219.6|1217.4|1217.2|19306
1707295800000|2024-02-07 08:50:00|1218|1218|1216.8|1216.4|1219.6|1219|1215.6|1215.2|21778
1707296100000|2024-02-07 08:55:00|1216.6|1216|1216.6|1216.2|1217.2|1217|1215.8|1215.4|8555
1707296400000|2024-02-07 09:00:00|1216.2|1215.8|1207.4|1207|1216.4|1215.8|1207.4|1207|45286
1707296700000|2024-02-07 09:05:00|1207.8|1207.4|1207.6|1207.4|1210|1209.6|1206.6|1206.2|41431
1707297000000|2024-02-07 09:10:00|1207.4|1207|1204.6|1204.2|1207.4|1207|1203.2|1202.8|27629
1707297300000|2024-02-07 09:15:00|1205|1204.4|1204.8|1204.6|1206.6|1206.2|1204.4|1204|27426
1707297600000|2024-02-07 09:20:00|1205|1205|1205.6|1205.2|1206.6|1206.2|1205|1204.8|41500
1707297900000|2024-02-07 09:25:00|1205.4|1205|1202.4|1202.2|1205.4|1205|1202.4|1202|18566
1707298200000|2024-02-07 09:30:00|1202.6|1202.4|1201.2|1200.8|1203|1202.8|1201|1200.6|33711
1707298500000|2024-02-07 09:35:00|1201|1200.4|1197.8|1197.6|1201.2|1200.8|1195.4|1195|50560
1707298800000|2024-02-07 09:40:00|1198.2|1198|1195.8|1195.4|1198.2|1198|1193.8|1193.4|59507
1707299100000|2024-02-07 09:45:00|1195.6|1195.2|1197.2|1196.8|1198|1197.6|1195.2|1195|49783
1707299400000|2024-02-07 09:50:00|1197|1196.4|1196.2|1195.8|1197|1196.6|1195|1194.6|42701
1707299700000|2024-02-07 09:55:00|1196|1195.6|1198.8|1198.4|1199|1198.8|1196|1195.6|44456
1707300000000|2024-02-07 10:00:00|1199|1198.6|1192|1191.6|1199|1198.8|1191.4|1191.2|51211
1707300300000|2024-02-07 10:05:00|1191.8|1191.4|1188.8|1188.4|1192|1191.6|1188.4|1188|63682
1707300600000|2024-02-07 10:10:00|1188.6|1188.2|1192.2|1191.8|1193.6|1193.2|1188.2|1187.8|50455
1707300900000|2024-02-07 10:15:00|1192.8|1192.6|1194|1193.8|1194|1193.8|1191|1190.8|34136
1707301200000|2024-02-07 10:20:00|1194.6|1194|1194.6|1194.2|1195.8|1195.4|1193|1192.4|36167
1707301500000|2024-02-07 10:25:00|1194.8|1194.4|1194.8|1194.4|1196.8|1196.2|1194.4|1194|35867
1707301800000|2024-02-07 10:30:00|1194.6|1194|1190.6|1190.2|1194.6|1194.2|1190.4|1190.2|52415
1707302100000|2024-02-07 10:35:00|1190.4|1190|1191.8|1191.4|1192|1191.6|1190.2|1190|23298
1707302400000|2024-02-07 10:40:00|1191.6|1191.2|1191.4|1191|1192.8|1192.4|1190.8|1190.4|40643
1707302700000|2024-02-07 10:45:00|1191.2|1190.6|1187.2|1186.8|1191.2|1190.6|1187|1186.8|56634
1707303000000|2024-02-07 10:50:00|1187|1186.6|1188|1187.6|1189.4|1189|1186.8|1186.4|69773
1707303300000|2024-02-07 10:55:00|1187.8|1187.8|1184|1183.6|1187.8|1187.8|1183.8|1183.4|73541
1707303600000|2024-02-07 11:00:00|1183.8|1183.4|1183.6|1183.2|1186.4|1186|1183.2|1182.8|69267
1707303900000|2024-02-07 11:05:00|1183.8|1183.4|1180.6|1180.2|1184.4|1184|1180.4|1180|74410
1707304200000|2024-02-07 11:10:00|1180.4|1180|1178.2|1178|1180.6|1180.4|1177|1176.6|76718
1707304500000|2024-02-07 11:15:00|1177.8|1177.4|1179.2|1178.8|1180.6|1180.2|1177.8|1177.4|50050
1707304800000|2024-02-07 11:20:00|1178.8|1178.6|1178|1177.8|1179.6|1179.2|1176.8|1176.6|90111
1707305100000|2024-02-07 11:25:00|1178.2|1177.6|1182.6|1182.2|1182.6|1182.4|1177.8|1177.6|150752
1707305400000|2024-02-07 11:30:00|1182.4|1182|1185.6|1185.2|1185.8|1185.2|1180.6|1180.2|130354
1707305700000|2024-02-07 11:35:00|1185.4|1185|1185.8|1185.4|1186.6|1186.2|1184.2|1183.8|52199
1707306000000|2024-02-07 11:40:00|1185.6|1185.2|1181.8|1181.4|1185.8|1185.4|1181.4|1180.8|71717
1707306300000|2024-02-07 11:45:00|1181.6|1181.6|1185|1184.6|1186|1185.6|1181.4|1181|53214
1707306600000|2024-02-07 11:50:00|1184.6|1184.4|1184.4|1184|1186|1185.4|1184.4|1184|23574
1707306900000|2024-02-07 11:55:00|1184.6|1184.2|1186.2|1186|1187|1186.6|1184.4|1184|34571
1707307200000|2024-02-07 12:00:00|1186.6|1185.8|1185.8|1185.4|1187|1186.6|1185|1184.6|16352
1707307500000|2024-02-07 12:05:00|1186|1185.8|1180.8|1180.2|1186|1185.8|1180.4|1180|51802
1707307800000|2024-02-07 12:10:00|1180.6|1180.4|1181.8|1181.4|1182|1181.8|1179.8|1179.6|18402
1707308100000|2024-02-07 12:15:00|1181.4|1181.2|1181.2|1180.8|1182.4|1182.2|1180.8|1180.6|19726
1707308400000|2024-02-07 12:20:00|1181.6|1181|1180.8|1180.4|1181.8|1181.6|1180.4|1180|21596
1707308700000|2024-02-07 12:25:00|1180.4|1180.2|1179.8|1179.2|1181.6|1181.4|1179.8|1179.2|33179
1707309000000|2024-02-07 12:30:00|1179.6|1179.4|1177.6|1177.4|1179.6|1179.4|1175.8|1175.4|74950
1707309300000|2024-02-07 12:35:00|1177.8|1177.6|1180.6|1180.4|1181|1180.8|1176.8|1176.4|25892
1707309600000|2024-02-07 12:40:00|1180.8|1180.6|1183.6|1183.2|1183.8|1183.6|1180.8|1180.6|18654
1707309900000|2024-02-07 12:45:00|1183.4|1183|1187.2|1187|1187.2|1187|1183|1182.6|30661
1707310200000|2024-02-07 12:50:00|1187|1186.8|1186.8|1186.4|1187.2|1187|1185.6|1185.2|27199
1707310500000|2024-02-07 12:55:00|1187|1186.6|1187.6|1187|1188|1187.6|1185.8|1185.4|43487
1707310800000|2024-02-07 13:00:00|1187.4|1187.2|1187|1186.4|1187.8|1187.4|1185.8|1185.4|19387
1707311100000|2024-02-07 13:05:00|1186.8|1186.2|1185.8|1185.2|1186.8|1186.6|1183.6|1183.2|53921
1707311400000|2024-02-07 13:10:00|1185.6|1185.4|1187.2|1186.8|1187.4|1186.8|1185.6|1185.4|24130
1707311700000|2024-02-07 13:15:00|1187.6|1187.2|1188|1187.6|1189.2|1189|1187.4|1187|29050
1707312000000|2024-02-07 13:20:00|1188.2|1187.8|1182.6|1182.2|1188.2|1187.8|1181.6|1181.4|53696
1707312300000|2024-02-07 13:25:00|1182.8|1182.4|1183.2|1182.8|1183.6|1183.2|1181.4|1181|47106
1707312600000|2024-02-07 13:30:00|1183.4|1183|1180.8|1180.6|1183.4|1183|1179.4|1179|31558
1707312900000|2024-02-07 13:35:00|1181|1180.8|1182.8|1182.4|1183|1182.8|1180.6|1180.2|22518
1707313200000|2024-02-07 13:40:00|1183|1182.6|1184|1183.6|1184.6|1184.4|1182.4|1182|32327
1707313500000|2024-02-07 13:45:00|1183.8|1183.4|1184|1183.6|1185|1184.6|1183.6|1183.4|34779
1707313800000|2024-02-07 13:50:00|1184.4|1183.8|1184.4|1184|1184.8|1184.4|1183.8|1183.4|43574
1707314100000|2024-02-07 13:55:00|1184.8|1184.2|1186.2|1185.8|1186.8|1186.4|1184.4|1184|35100
1707314400000|2024-02-07 14:00:00|1186|1185.6|1185.6|1185|1187.4|1187|1185|1184.4|67566
1707314700000|2024-02-07 14:05:00|1185.4|1184.4|1185.4|1184.8|1186|1185.6|1184.2|1183.8|23994
1707315000000|2024-02-07 14:10:00|1185.6|1185|1183.6|1183.4|1185.6|1185.2|1183.4|1183.2|42899
1707315300000|2024-02-07 14:15:00|1183.4|1183.2|1182.8|1182.4|1183.6|1183.4|1181.2|1180.6|31110
1707315600000|2024-02-07 14:20:00|1183|1182.6|1182.4|1182|1183|1182.6|1181.4|1181.2|15795
1707315900000|2024-02-07 14:25:00|1182.6|1182.4|1183.6|1183.4|1183.6|1183.4|1180.8|1180.4|33744
1707316200000|2024-02-07 14:30:00|1184|1183.2|1180.2|1180|1186.6|1186.2|1180.2|1179.6|38107
1707316500000|2024-02-07 14:35:00|1179.6|1179.8|1181.8|1181.2|1182.4|1182|1179.6|1179|13106
1707316800000|2024-02-07 14:40:00|1181.6|1181.4|1175.6|1175|1181.8|1181.4|1173.4|1173.2|54627
1707317100000|2024-02-07 14:45:00|1175.4|1174.8|1173|1172.6|1176.2|1176|1171.8|1171.4|58804
1707317400000|2024-02-07 14:50:00|1173.2|1172.8|1171|1170.6|1173.8|1173.4|1170.6|1170.2|112027
1707317700000|2024-02-07 14:55:00|1170.8|1170.8|1167.6|1167.2|1171.8|1171.4|1167|1166.6|68432
1707318000000|2024-02-07 15:00:00|1167.2|1166.8|1167.8|1167.4|1170.2|1169.8|1165.6|1165.4|68378
1707318300000|2024-02-07 15:05:00|1167.6|1167.6|1167.6|1167.4|1168.4|1168|1165.2|1164.8|52175
1707318600000|2024-02-07 15:10:00|1167.8|1167.2|1170.4|1170|1171.2|1170.8|1167.6|1167.2|59920
1707318900000|2024-02-07 15:15:00|1170.2|1169.8|1170.2|1170|1173|1172.6|1168|1167.8|41761
1707319200000|2024-02-07 15:20:00|1170|1169.8|1172|1171.4|1172|1171.4|1168.2|1167.8|43132
1707319500000|2024-02-07 15:25:00|1172.2|1171.6|1173.4|1173|1174.4|1174|1171.8|1171.4|31713
1707319800000|2024-02-07 15:30:00|1173.6|1173.2|1169.8|1169.4|1173.6|1173.2|1169.6|1169.4|64479
1707320100000|2024-02-07 15:35:00|1170|1169.6|1165.6|1165.2|1170.2|1169.8|1165|1164.6|79692
1707320400000|2024-02-07 15:40:00|1165.8|1165.6|1164|1163.6|1166.6|1166.2|1163.6|1163.2|45286
1707320700000|2024-02-07 15:45:00|1164.2|1163.8|1165|1164.6|1165.2|1164.8|1163.6|1163.2|41294
1707321000000|2024-02-07 15:50:00|1164.8|1164.4|1163|1162.6|1166.4|1165.8|1162.6|1162.4|39134
1707321300000|2024-02-07 15:55:00|1162.8|1162.4|1164|1163.6|1164.2|1164|1162|1161.6|23135
1707321600000|2024-02-07 16:00:00|1163.8|1163.8|1165.4|1165.2|1166|1165.6|1163|1162.8|40148
1707321900000|2024-02-07 16:05:00|1165.2|1165|1163.4|1163|1165.4|1165.2|1163|1162.8|26058
1707322200000|2024-02-07 16:10:00|1163.6|1163.4|1162.4|1162|1163.8|1163.4|1161.6|1161.2|51334
1707322500000|2024-02-07 16:15:00|1162.2|1161.8|1162.2|1161.8|1163.4|1163.2|1161.8|1161.6|38793
1707322800000|2024-02-07 16:20:00|1162.4|1162|1161.8|1161.4|1163|1162.8|1160|1159.8|85019
1707323100000|2024-02-07 16:25:00|1162|1161.6|1161.6|1161.2|1163|1162.6|1161.4|1160.8|74618
1707379200000|2024-02-08 08:00:00|1166|1165|1162.2|1161.4|1168.4|1166.6|1161.8|1161.2|98296
1707379500000|2024-02-08 08:05:00|1162.6|1162|1169.6|1169|1170.2|1169.6|1161|1160.6|55068
1707379800000|2024-02-08 08:10:00|1169.4|1168.8|1168.2|1167.8|1172.6|1172.2|1168.2|1167.8|44328
1707380100000|2024-02-08 08:15:00|1167.8|1167|1168.8|1168.4|1171.6|1171|1167.6|1167|28920
1707380400000|2024-02-08 08:20:00|1169.8|1169.2|1170.8|1170.4|1172.6|1172.2|1169.2|1169|33823
1707380700000|2024-02-08 08:25:00|1171.2|1170.6|1171.2|1170.8|1172.6|1172|1169|1168.6|64092
1707381000000|2024-02-08 08:30:00|1171|1171|1175.2|1174.6|1177.6|1177.2|1171|1170.8|38941
1707381300000|2024-02-08 08:35:00|1175.6|1174.8|1174.2|1173.6|1176.2|1175.6|1172.6|1172|48202
1707381600000|2024-02-08 08:40:00|1174.6|1173.8|1174|1173.4|1175.6|1175.2|1173.8|1173.2|51928
1707381900000|2024-02-08 08:45:00|1173.6|1173.2|1171.6|1171.2|1174.2|1173.8|1171.6|1171.2|31399
1707382200000|2024-02-08 08:50:00|1171.4|1170.4|1168|1167.4|1171.4|1170.8|1167.8|1167.4|36229
1707382500000|2024-02-08 08:55:00|1167.8|1167.2|1168.2|1167.8|1168.6|1168.2|1166.6|1166|59814
1707382800000|2024-02-08 09:00:00|1168.4|1167.6|1165.2|1164.6|1169.2|1168.8|1165|1164.6|25503
1707383100000|2024-02-08 09:05:00|1165|1164.8|1164.6|1164|1165.8|1165.2|1163|1162.4|22363
1707383400000|2024-02-08 09:10:00|1164.4|1163.8|1167.4|1166.8|1167.6|1167.2|1164.4|1163.8|11111
1707383700000|2024-02-08 09:15:00|1167.2|1167|1167|1166.4|1167.6|1167|1165.4|1165|12981
1707384000000|2024-02-08 09:20:00|1167.2|1166.6|1168.8|1168.2|1169.8|1169.4|1167.2|1166.6|8617
1707384300000|2024-02-08 09:25:00|1169|1168.4|1166.8|1166.6|1169.4|1169|1166.6|1166.2|27373
1707384600000|2024-02-08 09:30:00|1166.6|1166.2|1168|1167.6|1169.4|1169|1166.4|1166|27721
1707384900000|2024-02-08 09:35:00|1168.4|1167.8|1170.2|1169.6|1170.8|1170.4|1168.2|1167.8|19266
1707385200000|2024-02-08 09:40:00|1170|1169.4|1173|1172.6|1173.2|1172.6|1170|1169.4|13163
1707385500000|2024-02-08 09:45:00|1172.8|1172.8|1170.2|1169.6|1173.6|1173.2|1170.2|1169.6|40189
1707385800000|2024-02-08 09:50:00|1170|1169.4|1171.4|1171|1171.4|1171|1169.4|1169|21580
1707386100000|2024-02-08 09:55:00|1171.8|1171.2|1171.6|1171.2|1173|1172.4|1171.4|1171.2|17211
1707386400000|2024-02-08 10:00:00|1171.4|1171|1170|1169.8|1171.8|1171.4|1169.6|1169.2|29452
1707386700000|2024-02-08 10:05:00|1169.8|1169.6|1170.2|1170|1170.6|1170.2|1169.6|1169.4|18175
1707387000000|2024-02-08 10:10:00|1170.4|1170.2|1169.4|1169|1171.6|1171.2|1169.4|1169|15009
1707387300000|2024-02-08 10:15:00|1169.6|1169.2|1171.6|1171.2|1171.6|1171.4|1169.4|1169|23756
1707387600000|2024-02-08 10:20:00|1171.4|1171.4|1170.2|1169.8|1171.6|1171.4|1170|1169.6|19878
1707387900000|2024-02-08 10:25:00|1170|1169.6|1168.2|1167.8|1170|1169.6|1167.6|1167.2|11850
1707388200000|2024-02-08 10:30:00|1168.4|1168|1166.8|1166.2|1168.8|1168.4|1165.6|1165.2|24899
1707388500000|2024-02-08 10:35:00|1166.6|1166.4|1165.8|1165.4|1167.4|1166.8|1165.8|1165.4|19143
1707388800000|2024-02-08 10:40:00|1166.2|1165.6|1167.2|1166.8|1168|1167.6|1165.8|1165.4|26206
1707389100000|2024-02-08 10:45:00|1167|1166.6|1166.2|1165.6|1167.2|1166.6|1165.8|1165.6|26641
1707389400000|2024-02-08 10:50:00|1166|1165.4|1164.6|1164.4|1166.6|1166|1164.6|1164|21273
1707389700000|2024-02-08 10:55:00|1164.8|1164.6|1164.4|1164.2|1165.4|1164.8|1164.4|1164|5829
1707390000000|2024-02-08 11:00:00|1164.6|1164.4|1163|1162.6|1164.8|1164.4|1162.4|1162|7866
1707390300000|2024-02-08 11:05:00|1162.8|1162.4|1164.4|1163.8|1165|1164.6|1162.8|1162.4|11500
1707390600000|2024-02-08 11:10:00|1164.2|1163.6|1163.6|1163.4|1164.4|1164|1163|1162.6|20241
1707390900000|2024-02-08 11:15:00|1163.4|1163.2|1165|1164.6|1165|1164.6|1163|1162.8|27666
1707391200000|2024-02-08 11:20:00|1165.2|1165|1164.4|1164|1166.6|1166.2|1164.4|1163.8|37269
1707391500000|2024-02-08 11:25:00|1164.2|1163.8|1163|1162.4|1164.2|1164|1162.6|1162.2|19718
1707391800000|2024-02-08 11:30:00|1163.2|1162.6|1165|1164.6|1165|1164.6|1162.8|1162.4|19197
1707392100000|2024-02-08 11:35:00|1165.2|1164.4|1164.8|1164.4|1165.4|1164.8|1164.4|1164.2|19964
1707392400000|2024-02-08 11:40:00|1164.4|1164.6|1166.6|1166.2|1166.6|1166.2|1164.2|1163.8|13119
1707392700000|2024-02-08 11:45:00|1167|1166.6|1166.6|1166.4|1167.6|1167.2|1166.6|1166|18199
1707393000000|2024-02-08 11:50:00|1166.4|1166.2|1165.8|1165.4|1167|1166.6|1165.2|1164.8|12311
1707393300000|2024-02-08 11:55:00|1166|1165.8|1166.6|1166.2|1167.6|1167.4|1165.8|1165.6|26329
1707393600000|2024-02-08 12:00:00|1167|1166.4|1166.2|1165.8|1167.2|1166.8|1165.6|1165.2|14059
1707393900000|2024-02-08 12:05:00|1166|1165.6|1167.2|1166.8|1167.4|1167|1165.4|1165.2|15743
1707394200000|2024-02-08 12:10:00|1167|1166.6|1168.6|1168.2|1168.6|1168.4|1166.4|1166|11205
1707394500000|2024-02-08 12:15:00|1168.4|1168|1169.2|1168.6|1169.2|1168.8|1167.8|1167.4|11674
1707394800000|2024-02-08 12:20:00|1169.4|1168.8|1170.6|1170.2|1170.6|1170.2|1169.4|1168.8|3624
1707395100000|2024-02-08 12:25:00|1171.4|1170.4|1171|1170.6|1171.8|1171.2|1170.4|1170|47098
1707395400000|2024-02-08 12:30:00|1170.8|1170.4|1171.6|1171.2|1171.8|1171.4|1170.4|1170|14411
1707395700000|2024-02-08 12:35:00|1171.2|1170.8|1172.4|1172|1172.4|1172|1170.6|1170.4|17715
1707396000000|2024-02-08 12:40:00|1172.2|1171.8|1173.6|1173.2|1173.8|1173.4|1172|1171.8|34792
1707396300000|2024-02-08 12:45:00|1173.8|1173.4|1174.4|1174.2|1175|1174.6|1173.4|1173|14877
1707396600000|2024-02-08 12:50:00|1174.8|1174.4|1175.4|1175.2|1175.4|1175.2|1174.4|1174|24386
1707396900000|2024-02-08 12:55:00|1175.2|1175|1176|1175.6|1176|1175.8|1175|1174.6|26757
1707397200000|2024-02-08 13:00:00|1175.8|1175.8|1174.4|1173.8|1175.8|1175.8|1173.8|1173.6|19465
1707397500000|2024-02-08 13:05:00|1174.2|1174|1175.4|1174.8|1176.2|1175.8|1174.2|1173.8|8956
1707397800000|2024-02-08 13:10:00|1175.2|1174.6|1172.8|1172.4|1175.2|1174.8|1172.4|1171.8|23205
1707398100000|2024-02-08 13:15:00|1173|1172.6|1171.6|1171.2|1173|1172.6|1171.6|1171.2|16724
1707398400000|2024-02-08 13:20:00|1172|1171.4|1171|1170.8|1172.2|1172|1170.8|1170.6|10596
1707398700000|2024-02-08 13:25:00|1171.4|1170.6|1172.8|1172.4|1173|1172.6|1171.4|1170.6|19218
1707399000000|2024-02-08 13:30:00|1172.4|1172.2|1174.8|1174.2|1175|1174.6|1172.4|1172|18421
1707399300000|2024-02-08 13:35:00|1175|1174.4|1175.2|1174.8|1175.6|1175.2|1174.2|1174|14849
1707399600000|2024-02-08 13:40:00|1175.4|1174.6|1175|1174.6|1176.4|1176|1175|1174.6|24949
1707399900000|2024-02-08 13:45:00|1175.2|1174.8|1174.8|1174.2|1175.6|1175.2|1174.4|1174.2|18048
1707400200000|2024-02-08 13:50:00|1174.6|1174.4|1174.8|1174.4|1175.4|1175|1174.2|1173.8|15469
1707400500000|2024-02-08 13:55:00|1175|1174.2|1175.8|1175.6|1175.8|1175.6|1174.2|1174|15619
1707400800000|2024-02-08 14:00:00|1176|1175.2|1174.2|1173.8|1176|1175.2|1173.6|1173.2|24906
1707401100000|2024-02-08 14:05:00|1174|1174|1173.6|1173.2|1175.2|1174.8|1173|1172.4|19665
1707401400000|2024-02-08 14:10:00|1173.4|1172.8|1172.6|1172.2|1173.6|1173.2|1172.4|1171.8|20990
1707401700000|2024-02-08 14:15:00|1172.4|1172|1174.2|1173.8|1174.8|1174.4|1172.2|1171.8|9522
1707402000000|2024-02-08 14:20:00|1174|1174|1174.8|1174.6|1175.2|1174.8|1173.6|1173.4|14080
1707402300000|2024-02-08 14:25:00|1175|1174.4|1173.8|1173.4|1175|1174.4|1173.2|1172.8|11897
1707402600000|2024-02-08 14:30:00|1172.8|1172.6|1173.8|1173.4|1176.4|1176|1171.4|1170.8|61014
1707402900000|2024-02-08 14:35:00|1173.6|1173|1170.6|1170.2|1173.6|1173|1170.6|1170.2|42342
1707403200000|2024-02-08 14:40:00|1170.4|1170.4|1169.8|1169.4|1171.4|1171.2|1168.6|1168.2|32274
1707403500000|2024-02-08 14:45:00|1169.6|1169.2|1166.8|1166.4|1169.8|1169.6|1166.8|1166.4|37865
1707403800000|2024-02-08 14:50:00|1167|1166.6|1164.6|1164.2|1167.8|1167.4|1164.6|1164.2|35491
1707404100000|2024-02-08 14:55:00|1164.4|1164|1164.6|1164.2|1165.2|1165|1163.2|1163|35415
1707404400000|2024-02-08 15:00:00|1164.8|1164|1165.6|1165.2|1166|1165.6|1164|1163.6|29930
1707404700000|2024-02-08 15:05:00|1166|1165.6|1166.2|1166|1168|1167.6|1164.8|1164.2|22765
1707405000000|2024-02-08 15:10:00|1166|1165.8|1165.6|1165.2|1166.8|1166.4|1164.4|1164|36446
1707405300000|2024-02-08 15:15:00|1165.8|1165.4|1165.8|1165.6|1167.6|1167|1165.6|1165|30473
1707405600000|2024-02-08 15:20:00|1166|1165.8|1166.2|1165.8|1167.4|1167|1166|1165.8|11812
1707405900000|2024-02-08 15:25:00|1166|1165.6|1167|1166.6|1167|1166.6|1165.4|1165.2|7030
1707406200000|2024-02-08 15:30:00|1167.2|1166.8|1168.2|1167.8|1169.2|1168.8|1167.2|1166.8|7521
1707406500000|2024-02-08 15:35:00|1168|1167.6|1166.8|1166.4|1168|1167.6|1166.2|1166|5939
1707406800000|2024-02-08 15:40:00|1167|1166.6|1165.2|1164.8|1167|1166.6|1165|1164.6|32785
1707407100000|2024-02-08 15:45:00|1165.4|1165|1164|1163.4|1165.8|1165.4|1163.4|1163|29563
1707407400000|2024-02-08 15:50:00|1163.8|1163.6|1165.8|1165.4|1166.2|1165.8|1163.6|1163.6|13680
1707407700000|2024-02-08 15:55:00|1165.4|1165.6|1165|1164.6|1165.8|1165.6|1165|1164.6|19811
1707408000000|2024-02-08 16:00:00|1165.2|1165|1164.2|1164|1165.2|1165|1164|1163.8|34373
1707408300000|2024-02-08 16:05:00|1164.4|1163.8|1165.8|1165.6|1166.2|1165.8|1164.2|1163.8|22555
1707408600000|2024-02-08 16:10:00|1165.4|1165.4|1166.2|1165.8|1166.6|1166.2|1165.2|1165|45994
1707408900000|2024-02-08 16:15:00|1166|1165.4|1166.2|1165.8|1166.2|1166|1165|1164.8|43452
1707409200000|2024-02-08 16:20:00|1166|1166|1165.6|1165.4|1166.4|1166.2|1165.2|1165|45431
1707409500000|2024-02-08 16:25:00|1165.4|1165.2|1165|1164.6|1165.6|1165.2|1164.2|1164|75338
1707465600000|2024-02-09 08:00:00|1163|1161.2|1163|1161.8|1165.4|1164.2|1159.2|1158.2|42337
1707465900000|2024-02-09 08:05:00|1163.4|1162.6|1171.2|1170.4|1171.6|1170.8|1163.4|1162.6|45698
1707466200000|2024-02-09 08:10:00|1171|1170|1168.8|1168.2|1173.2|1172.4|1165.4|1164.6|42068
1707466500000|2024-02-09 08:15:00|1168.6|1167.6|1165.6|1164.8|1168.6|1168.2|1165|1164.6|33120
1707466800000|2024-02-09 08:20:00|1165.4|1165|1164.8|1164.2|1166.8|1166|1164|1163.6|20318
1707467100000|2024-02-09 08:25:00|1164.2|1163.6|1163.6|1163|1165.4|1165|1163|1162.6|17705
1707467400000|2024-02-09 08:30:00|1164|1163.4|1162.2|1161.8|1164.8|1164.2|1162.2|1161.8|20445
1707467700000|2024-02-09 08:35:00|1162.4|1162.2|1160.4|1160.2|1164|1163.6|1160.4|1160|15807
1707468000000|2024-02-09 08:40:00|1160.2|1160|1159.2|1158.6|1164.4|1163.8|1158.6|1158.2|31427
1707468300000|2024-02-09 08:45:00|1159|1158.8|1158.8|1158.4|1161|1160.4|1158.6|1158.4|34393
1707468600000|2024-02-09 08:50:00|1158.6|1158|1156.8|1156.6|1159.6|1159|1156|1155.8|65382
1707468900000|2024-02-09 08:55:00|1156.4|1156.2|1159.4|1159|1160|1159.4|1156.4|1155.8|29287
1707469200000|2024-02-09 09:00:00|1159.6|1158.8|1158.8|1158.2|1160.6|1160.2|1157.8|1157.4|32014
1707469500000|2024-02-09 09:05:00|1158.6|1158.4|1159.4|1158.8|1160.2|1159.8|1158.6|1158|14044
1707469800000|2024-02-09 09:10:00|1159.6|1159|1159.8|1159.4|1160|1159.4|1157|1156.8|11168
1707470100000|2024-02-09 09:15:00|1159.6|1159.2|1161|1160.4|1161|1160.4|1158.4|1158|20855
1707470400000|2024-02-09 09:20:00|1161.2|1160.6|1158.8|1158.4|1161.4|1161|1158|1157.4|9907
1707470700000|2024-02-09 09:25:00|1158.6|1158.2|1158.4|1158|1159.2|1158.8|1158.2|1157.6|15953
1707471000000|2024-02-09 09:30:00|1158.8|1158.2|1160|1159.6|1160.6|1160.2|1157.4|1157.2|23583
1707471300000|2024-02-09 09:35:00|1159.6|1159.2|1158|1157.6|1159.6|1159.2|1157.2|1156.8|24154
1707471600000|2024-02-09 09:40:00|1157.6|1157.2|1159|1158.4|1159.6|1159.4|1157.6|1157.2|16264
1707471900000|2024-02-09 09:45:00|1158.8|1158.6|1157.8|1157.4|1159|1158.6|1157.8|1157.2|18776
1707472200000|2024-02-09 09:50:00|1158.2|1157.8|1157|1156.6|1158.6|1158.2|1156.8|1156.4|28301
1707472500000|2024-02-09 09:55:00|1156.6|1156.4|1157.4|1157.2|1157.8|1157.4|1156.2|1156|18390
1707472800000|2024-02-09 10:00:00|1157.2|1157|1155.4|1155|1157.8|1157.4|1155.4|1155|28235
1707473100000|2024-02-09 10:05:00|1155.2|1154.8|1155.6|1155|1155.6|1155.2|1154.6|1154.4|14875
1707473400000|2024-02-09 10:10:00|1156|1155.2|1154.6|1154.2|1156|1155.6|1154|1153.8|12364
1707473700000|2024-02-09 10:15:00|1154.8|1154.4|1157.6|1157.2|1157.6|1157.4|1154.8|1154.2|40884
1707474000000|2024-02-09 10:20:00|1157.2|1157.4|1159.8|1159.6|1159.8|1159.6|1157|1156.8|12348
1707474300000|2024-02-09 10:25:00|1160|1159.8|1161.2|1160.8|1161.6|1161.2|1160|1159.8|12605
1707474600000|2024-02-09 10:30:00|1161.4|1160.2|1161.6|1161.2|1162|1161.8|1160.2|1160|10608
1707474900000|2024-02-09 10:35:00|1161.4|1161|1162.2|1161.6|1162.6|1162.2|1160.8|1160.4|31051
1707475200000|2024-02-09 10:40:00|1162|1161.8|1159|1158.6|1162.2|1161.8|1158.8|1158.4|18926
1707475500000|2024-02-09 10:45:00|1159.2|1158.8|1159.8|1159.4|1160|1159.6|1158.6|1158.2|6042
1707475800000|2024-02-09 10:50:00|1159.6|1159.2|1159.4|1159|1160|1159.8|1159.2|1158.8|5882
1707476100000|2024-02-09 10:55:00|1159.2|1158.6|1158.6|1158.2|1159.4|1159|1158.4|1158|19352
1707476400000|2024-02-09 11:00:00|1158.4|1157.6|1159.4|1159|1160|1159.6|1158|1157.6|14024
1707476700000|2024-02-09 11:05:00|1159.2|1158.6|1162|1161.6|1162.6|1162|1158.4|1158|8224
1707477000000|2024-02-09 11:10:00|1162.2|1161.8|1162|1161.8|1162.2|1161.8|1159.8|1159.4|37210
1707477300000|2024-02-09 11:15:00|1162.4|1162.2|1162.2|1162|1164.4|1164|1162.2|1161.8|23387
1707477600000|2024-02-09 11:20:00|1162.6|1161.8|1160.6|1160.2|1162.6|1162.2|1160.4|1160|19946
1707477900000|2024-02-09 11:25:00|1161|1160.4|1161|1160.6|1162.8|1162.4|1159.8|1159.6|21470
1707478200000|2024-02-09 11:30:00|1161.2|1160.4|1161|1160.6|1161.6|1161.2|1160.6|1160.4|15973
1707478500000|2024-02-09 11:35:00|1160.8|1160.8|1161.2|1160.8|1161.2|1160.8|1160.4|1160|6259
1707478800000|2024-02-09 11:40:00|1161.4|1161.2|1160.8|1160.4|1161.4|1161.2|1160.8|1160.4|9540
1707479100000|2024-02-09 11:45:00|1160.6|1160.2|1160.6|1160.2|1161.2|1160.8|1160.4|1160.2|6194
1707479400000|2024-02-09 11:50:00|1160.4|1160|1159.6|1159.2|1160.4|1160|1159.4|1159.2|14991
1707479700000|2024-02-09 11:55:00|1159.8|1159.4|1158.8|1158.6|1159.8|1159.4|1158.4|1158|16376
1707480000000|2024-02-09 12:00:00|1159.4|1159|1159.8|1159.4|1160|1159.4|1159.2|1158.8|5285
1707480300000|2024-02-09 12:05:00|1159.6|1159|1160.4|1160|1160.6|1160.2|1159|1158.8|7734
1707480600000|2024-02-09 12:10:00|1160.6|1160.2|1161.2|1160.8|1161.2|1160.8|1160.4|1159.8|9395
1707480900000|2024-02-09 12:15:00|1161.4|1161.2|1160.6|1160.2|1161.4|1161.2|1160.2|1160|7922
1707481200000|2024-02-09 12:20:00|1160.8|1160.4|1161.2|1160.8|1161.4|1161|1160.4|1160|9524
1707481500000|2024-02-09 12:25:00|1161|1160.4|1160.6|1160.2|1161|1160.6|1160.2|1160|17185
1707481800000|2024-02-09 12:30:00|1161|1160.4|1162|1161.8|1162.2|1161.8|1161|1160.4|8118
1707482100000|2024-02-09 12:35:00|1161.8|1161.6|1162.8|1162.4|1163|1162.6|1161.2|1161|12943
1707482400000|2024-02-09 12:40:00|1162.6|1162.2|1160.2|1159.8|1162.8|1162.6|1156.8|1156.4|65237
1707482700000|2024-02-09 12:45:00|1160.6|1160|1163.2|1162.6|1163.2|1162.6|1158.8|1158.6|40706
1707483000000|2024-02-09 12:50:00|1163|1162.8|1166|1165.6|1166.2|1166|1162.6|1162.4|9385
1707483300000|2024-02-09 12:55:00|1166.4|1165.8|1165.2|1164.6|1166.6|1166.4|1165.2|1164.6|17266
1707483600000|2024-02-09 13:00:00|1165|1164.4|1163|1162.6|1165.2|1165|1163|1162.6|12314
1707483900000|2024-02-09 13:05:00|1162.8|1162.4|1162.4|1162|1163.6|1163.2|1162|1161.8|6524
1707484200000|2024-02-09 13:10:00|1162.6|1162.2|1162.4|1162|1162.8|1162.4|1162|1161.6|11059
1707484500000|2024-02-09 13:15:00|1162.2|1161.8|1162|1161.6|1162.4|1162|1161.4|1161.2|2237
1707484800000|2024-02-09 13:20:00|1162.2|1161.8|1163.2|1162.8|1163.2|1162.8|1162|1161.6|19967
1707485100000|2024-02-09 13:25:00|1163|1162.6|1161.2|1161|1163.6|1163.2|1161|1160.8|84237
1707485400000|2024-02-09 13:30:00|1161.4|1160.8|1160.8|1160.6|1162|1161.8|1160.6|1160|30471
1707485700000|2024-02-09 13:35:00|1161.4|1160.2|1162.4|1162|1162.4|1162|1161.2|1160.2|9508
1707486000000|2024-02-09 13:40:00|1162.2|1161.8|1163.2|1162.8|1163.2|1163|1162|1161.6|22803
1707486300000|2024-02-09 13:45:00|1163|1162.6|1165.4|1165|1165.4|1165|1162.8|1162.4|11670
1707486600000|2024-02-09 13:50:00|1165.2|1164.8|1164.8|1164.4|1165.4|1165|1164.6|1164.4|20128
1707486900000|2024-02-09 13:55:00|1164.6|1164.6|1164.2|1163.8|1164.8|1164.6|1163.6|1163.2|2846
1707487200000|2024-02-09 14:00:00|1164|1163.6|1163.6|1163.2|1164.2|1163.8|1163.4|1163|8207
1707487500000|2024-02-09 14:05:00|1163.4|1163.6|1164|1163.6|1164|1163.6|1163.4|1163.2|3251
1707487800000|2024-02-09 14:10:00|1164.2|1163.8|1163.8|1163.4|1164.6|1164.2|1163.4|1163.2|7454
1707488100000|2024-02-09 14:15:00|1163.6|1163.2|1164.8|1164.4|1165.4|1165.2|1162.8|1162.4|14938
1707488400000|2024-02-09 14:20:00|1164.6|1164.6|1163|1162.4|1165|1164.6|1162.8|1162.4|17055
1707488700000|2024-02-09 14:25:00|1162.8|1162.6|1161.4|1161|1162.8|1162.6|1161.2|1161|7845
1707489000000|2024-02-09 14:30:00|1161.8|1161.4|1162.2|1161.8|1162.2|1161.8|1160|1159.8|37134
1707489300000|2024-02-09 14:35:00|1162.6|1162|1162.8|1162.4|1163.4|1163|1162.4|1162|13377
1707489600000|2024-02-09 14:40:00|1162.6|1162.2|1163.4|1162.8|1164.2|1164|1162|1161.6|40470
1707489900000|2024-02-09 14:45:00|1163.2|1163|1161.2|1161|1163.6|1163.2|1161.2|1161|36741
1707490200000|2024-02-09 14:50:00|1161.4|1160.4|1158|1157.6|1161.4|1160.4|1157.4|1157|40323
1707490500000|2024-02-09 14:55:00|1157.8|1157.4|1157|1156.6|1157.8|1157.4|1155.8|1155.4|50877
1707490800000|2024-02-09 15:00:00|1156.8|1156.8|1154.8|1154.6|1157.2|1156.8|1154.6|1154.4|37299
1707491100000|2024-02-09 15:05:00|1155|1154.4|1156.4|1156|1156.8|1156.4|1154.8|1154.4|25470
1707491400000|2024-02-09 15:10:00|1156.2|1155.8|1156.6|1156.4|1156.6|1156.4|1154.8|1154.4|7145
1707491700000|2024-02-09 15:15:00|1156.4|1156.2|1154.4|1154|1156.4|1156.2|1154.2|1153.6|20133
1707492000000|2024-02-09 15:20:00|1154.2|1154.2|1154.4|1154|1155.8|1155.4|1153.4|1153|39057
1707492300000|2024-02-09 15:25:00|1154.2|1153.8|1155.8|1155.4|1155.8|1155.4|1153.6|1153.4|14143
1707492600000|2024-02-09 15:30:00|1155.6|1155.2|1153.4|1153|1155.6|1155.2|1152.6|1152.2|52950
1707492900000|2024-02-09 15:35:00|1153.6|1153.2|1156.2|1155.8|1156.2|1155.8|1153.2|1153|15198
1707493200000|2024-02-09 15:40:00|1156|1156|1155.6|1155.2|1156.2|1156|1155|1154.6|31831
1707493500000|2024-02-09 15:45:00|1155.8|1155.4|1158.4|1158|1158.4|1158|1155.8|1155.4|9351
1707493800000|2024-02-09 15:50:00|1158.6|1158.2|1158.2|1157.8|1158.6|1158.4|1157.6|1157.2|11711
1707494100000|2024-02-09 15:55:00|1158|1157.6|1159.4|1159|1159.6|1159.2|1157.8|1157.6|22099
1707494400000|2024-02-09 16:00:00|1159.2|1158.8|1161.2|1161|1161.2|1161|1159|1158.8|25086
1707494700000|2024-02-09 16:05:00|1161|1160.8|1162|1161.6|1162.2|1162|1161|1160.6|25480
1707495000000|2024-02-09 16:10:00|1162.2|1161.8|1161.6|1161.4|1163|1162.6|1161.6|1161.2|43293
1707495300000|2024-02-09 16:15:00|1161.8|1161.6|1161.4|1161.2|1162|1161.8|1161.2|1161|33027
1707495600000|2024-02-09 16:20:00|1161.6|1161|1159.8|1159.4|1161.6|1161.2|1159.8|1159.4|11948
1707495900000|2024-02-09 16:25:00|1159.6|1159.2|1159.6|1159.4|1160.2|1160|1159|1158.8|62641
1707724800000|2024-02-12 08:00:00|1168|1165.4|1171.8|1171|1172|1171.2|1166|1165|41034
1707725100000|2024-02-12 08:05:00|1172|1171.2|1176|1175.4|1176.6|1176.2|1172|1171.2|61674
1707725400000|2024-02-12 08:10:00|1176.4|1175.6|1176|1175.4|1177.4|1176.8|1174.8|1174.2|16761
1707725700000|2024-02-12 08:15:00|1175.8|1175|1178|1177.6|1178.2|1177.8|1175.4|1175|22721
1707726000000|2024-02-12 08:20:00|1177.8|1177.2|1178.2|1177.8|1179.2|1178.8|1176.8|1176.2|26778
1707726300000|2024-02-12 08:25:00|1178.6|1178.2|1180.2|1179.8|1180.2|1180|1178|1177.6|17140
1707726600000|2024-02-12 08:30:00|1180|1179.4|1181.4|1181|1181.8|1181.4|1179.6|1179.2|52742
1707726900000|2024-02-12 08:35:00|1181.6|1180.8|1180.8|1180.2|1182.2|1181.8|1180.4|1180.2|16045
1707727200000|2024-02-12 08:40:00|1181|1180.4|1179.4|1179|1181|1180.4|1179|1178.6|13440
1707727500000|2024-02-12 08:45:00|1179.6|1179.4|1178.2|1177.8|1181|1180.4|1178.2|1177.8|22599
1707727800000|2024-02-12 08:50:00|1178.4|1178|1179.6|1179.2|1179.8|1179.2|1178|1177.8|17345
1707728100000|2024-02-12 08:55:00|1179.4|1179|1178.2|1177.8|1179.6|1179.2|1178|1177.8|8408
1707728400000|2024-02-12 09:00:00|1178|1177.6|1179|1178.6|1179.2|1178.6|1177.6|1177.4|13949
1707728700000|2024-02-12 09:05:00|1179.2|1178.8|1180|1179.8|1180.2|1179.8|1179.2|1178.8|31979
1707729000000|2024-02-12 09:10:00|1179.8|1179.6|1179.8|1179.4|1181.4|1181|1179.6|1179.2|36232
1707729300000|2024-02-12 09:15:00|1179.6|1179.6|1180.4|1180.2|1181|1180.6|1179.6|1179.4|5441
1707729600000|2024-02-12 09:20:00|1180.6|1180.4|1181.8|1181.4|1181.8|1181.6|1180.6|1180.4|9734
1707729900000|2024-02-12 09:25:00|1181.4|1181.2|1181.8|1181.4|1181.8|1181.6|1181.4|1181|6349
1707730200000|2024-02-12 09:30:00|1181.6|1181.2|1181.6|1181.2|1181.8|1181.4|1180.8|1180.4|17168
1707730500000|2024-02-12 09:35:00|1181.8|1181.4|1180.8|1180.6|1181.8|1181.6|1180.8|1180.6|16552
1707730800000|2024-02-12 09:40:00|1181|1181|1180|1179.6|1181.4|1181.2|1179.8|1179.6|18547
1707731100000|2024-02-12 09:45:00|1179.8|1179.4|1179.6|1179.2|1179.8|1179.4|1179.2|1178.8|9898
1707731400000|2024-02-12 09:50:00|1179.4|1179|1178.4|1178|1179.4|1179.2|1178.4|1178|9689
1707731700000|2024-02-12 09:55:00|1178.2|1178.2|1180|1179.6|1180|1179.6|1178.2|1178|9096
1707732000000|2024-02-12 10:00:00|1180.2|1179.8|1180.6|1180.2|1181|1180.6|1179.8|1179.4|14282
1707732300000|2024-02-12 10:05:00|1180.8|1180.4|1182|1181.6|1182|1181.6|1180.6|1180.4|16373
1707732600000|2024-02-12 10:10:00|1182.4|1182|1183.2|1182.8|1183.6|1183.4|1182.4|1182|37819
1707732900000|2024-02-12 10:15:00|1183|1182.6|1181.8|1181.6|1183.4|1183.2|1181.8|1181.6|24067
1707733200000|2024-02-12 10:20:00|1182|1181.4|1181|1180.6|1182|1181.8|1181|1180.6|16621
1707733500000|2024-02-12 10:25:00|1181.2|1180.8|1181.8|1181.4|1182.2|1181.8|1181|1180.6|10785
1707733800000|2024-02-12 10:30:00|1182|1181.6|1179.4|1179|1182|1181.6|1179.2|1178.6|18525
1707734100000|2024-02-12 10:35:00|1179.2|1179.2|1179.2|1178.8|1179.4|1179.2|1178.8|1178.6|9369
1707734400000|2024-02-12 10:40:00|1179.4|1179|1178.6|1178|1180|1179.6|1178.4|1178|13353
1707734700000|2024-02-12 10:45:00|1178.4|1178.2|1178.6|1178.2|1179|1178.8|1178.4|1178|16654
1707735000000|2024-02-12 10:50:00|1178.8|1178.6|1179.4|1179.2|1179.4|1179.2|1178.6|1178.2|15182
1707735300000|2024-02-12 10:55:00|1179.8|1179.4|1179.6|1179.4|1180.4|1180.2|1179.2|1178.8|7548
1707735600000|2024-02-12 11:00:00|1180|1179.6|1180|1179.8|1180.4|1180|1180|1179.6|13868
1707735900000|2024-02-12 11:05:00|1180.2|1180|1179.8|1179.4|1180.6|1180.2|1179.8|1179.4|6602
1707736200000|2024-02-12 11:10:00|1179.6|1179.2|1179.6|1179.2|1180.2|1179.8|1179.4|1179.2|4938
1707736500000|2024-02-12 11:15:00|1179.8|1179.4|1179.8|1179.6|1180.2|1179.8|1179.8|1179.2|10993
1707736800000|2024-02-12 11:20:00|1179.4|1179.4|1177.4|1177.2|1179.6|1179.4|1177|1176.8|25514
1707737100000|2024-02-12 11:25:00|1177.2|1177|1175.4|1175|1177.2|1177|1175.4|1175|15734
1707737400000|2024-02-12 11:30:00|1175.2|1175.2|1175|1174.8|1175.8|1175.4|1175|1174.8|9398
1707737700000|2024-02-12 11:35:00|1175.2|1175|1174.8|1174.4|1175.8|1175.6|1174.4|1174.2|17784
1707738000000|2024-02-12 11:40:00|1174.6|1174.2|1175.8|1175.6|1176|1175.6|1174.4|1174.2|12971
1707738300000|2024-02-12 11:45:00|1175.6|1175.4|1174.8|1174.6|1175.6|1175.4|1174.6|1174.4|5862
1707738600000|2024-02-12 11:50:00|1175|1174.8|1175.6|1175.2|1175.8|1175.6|1175|1174.6|10115
1707738900000|2024-02-12 11:55:00|1175.4|1175.4|1175.8|1175.6|1176|1175.6|1175.2|1175|8255
1707739200000|2024-02-12 12:00:00|1176.2|1175.8|1175.8|1175.4|1176.6|1176.2|1175.2|1174.8|6742
1707739500000|2024-02-12 12:05:00|1176|1175.6|1175.6|1175.4|1176.6|1176.2|1175.6|1175.4|13545
1707739800000|2024-02-12 12:10:00|1176|1175.2|1176.2|1176|1177|1176.6|1176|1175.2|20460
1707740100000|2024-02-12 12:15:00|1176.4|1175.8|1176.8|1176.4|1176.8|1176.4|1176.2|1175.8|1010
1707740400000|2024-02-12 12:20:00|1177.2|1176.8|1176.4|1176.2|1177.4|1177|1176.4|1176.2|8343
1707740700000|2024-02-12 12:25:00|1176.6|1176|1177.6|1177.2|1177.6|1177.2|1176.2|1176|1153
1707741000000|2024-02-12 12:30:00|1178|1177.6|1177.8|1177.4|1178.4|1178|1177.4|1177.2|7666
1707741300000|2024-02-12 12:35:00|1177.6|1177.2|1177.2|1177|1177.6|1177.2|1176.6|1176.2|10606
1707741600000|2024-02-12 12:40:00|1177.4|1177.2|1177.4|1177|1177.8|1177.6|1177.2|1177|4335
1707741900000|2024-02-12 12:45:00|1177.8|1177.4|1177.8|1177.4|1177.8|1177.6|1177|1176.8|6947
1707742200000|2024-02-12 12:50:00|1177.6|1177.2|1178|1177.6|1178.4|1178|1177.4|1177.2|7967
1707742500000|2024-02-12 12:55:00|1177.8|1177.4|1177.8|1177.4|1178.4|1178|1177.4|1177.2|5440
1707742800000|2024-02-12 13:00:00|1177.6|1177.2|1177.4|1177|1178.2|1177.8|1177.4|1177|2106
1707743100000|2024-02-12 13:05:00|1177.2|1176.8|1178.2|1178|1178.2|1178|1177.2|1176.8|9876
1707743400000|2024-02-12 13:10:00|1178.4|1177.8|1177.8|1177.6|1178.6|1178.4|1177.8|1177.6|11747
1707743700000|2024-02-12 13:15:00|1178|1177.8|1177.4|1177|1178.2|1177.8|1177.2|1176.8|11797
1707744000000|2024-02-12 13:20:00|1177|1176.8|1177|1176.8|1178.6|1178.2|1177|1176.8|15391
1707744300000|2024-02-12 13:25:00|1176.8|1176.6|1176.6|1176.4|1177|1176.6|1176.4|1176.2|3049
1707744600000|2024-02-12 13:30:00|1176.8|1176.2|1176.2|1175.8|1176.8|1176.6|1175.8|1175.6|8609
1707744900000|2024-02-12 13:35:00|1176|1176|1176.2|1175.8|1176.4|1176|1175.8|1175.4|5495
1707745200000|2024-02-12 13:40:00|1176|1175.6|1176|1175.8|1176.2|1175.8|1176|1175.6|237
1707745500000|2024-02-12 13:45:00|1175.8|1175.6|1175.4|1175.2|1175.8|1175.6|1174.8|1174.6|16086
1707745800000|2024-02-12 13:50:00|1175.6|1175.4|1176.2|1176|1176.2|1176|1175.2|1174.8|11706
1707746100000|2024-02-12 13:55:00|1176|1175.8|1175.8|1175.4|1176|1175.8|1175.8|1175.4|7502
1707746400000|2024-02-12 14:00:00|1175.4|1175.2|1175.4|1175|1175.4|1175.2|1175|1174.8|9436
1707746700000|2024-02-12 14:05:00|1175.8|1175.2|1175.8|1175.4|1176.6|1176.4|1175.6|1175.2|6776
1707747000000|2024-02-12 14:10:00|1175.6|1175.2|1175.4|1175.2|1175.8|1175.6|1175.4|1175|16790
1707747300000|2024-02-12 14:15:00|1175.6|1175.4|1176.6|1176.4|1176.8|1176.4|1175.6|1175.2|5021
1707747600000|2024-02-12 14:20:00|1176.4|1176.2|1177.8|1177.4|1177.8|1177.4|1176.4|1176.2|6478
1707747900000|2024-02-12 14:25:00|1177.6|1177.2|1177.6|1177.2|1177.6|1177.4|1176.8|1176.4|2613
1707748200000|2024-02-12 14:30:00|1178|1177.4|1177.2|1177|1180.8|1180.4|1177|1176.6|32497
1707748500000|2024-02-12 14:35:00|1177.4|1176.8|1178.4|1177.8|1178.6|1178|1175.8|1175.4|18701
1707748800000|2024-02-12 14:40:00|1178.8|1178|1180|1179.6|1181.8|1181.4|1178.8|1178|28812
1707749100000|2024-02-12 14:45:00|1179.6|1179.2|1182|1181.6|1182|1181.6|1179.6|1179.2|28271
1707749400000|2024-02-12 14:50:00|1181.8|1181.2|1183.2|1182.8|1184.2|1184|1181.6|1181.2|43894
1707749700000|2024-02-12 14:55:00|1183|1182.4|1184|1183.6|1184.4|1184.2|1182.6|1182.4|31011
1707750000000|2024-02-12 15:00:00|1184.4|1183.8|1183.2|1183|1184.8|1184.4|1183|1182.8|19239
1707750300000|2024-02-12 15:05:00|1183.4|1183.2|1182.4|1182|1183.6|1183.4|1181.4|1181|20544
1707750600000|2024-02-12 15:10:00|1182.2|1182.2|1182|1181.6|1182.2|1182.2|1181.6|1181.2|11126
1707750900000|2024-02-12 15:15:00|1181.8|1181.8|1181.4|1181.2|1182.2|1182|1180.8|1180.6|4189
1707751200000|2024-02-12 15:20:00|1181.6|1181.4|1181.2|1181|1181.8|1181.4|1180.8|1180.6|15044
1707751500000|2024-02-12 15:25:00|1181|1180.8|1180.8|1180.4|1181.6|1181.4|1180.8|1180.4|19507
1707751800000|2024-02-12 15:30:00|1181|1180.6|1181|1180.6|1182.4|1182|1181|1180.4|20971
1707752100000|2024-02-12 15:35:00|1181.4|1180.8|1184.8|1184.4|1184.8|1184.6|1181.4|1180.8|20897
1707752400000|2024-02-12 15:40:00|1185|1184.6|1185.4|1185|1185.4|1185.2|1184.2|1183.8|19873
1707752700000|2024-02-12 15:45:00|1185.6|1185.2|1186.6|1186.2|1186.6|1186.4|1185.6|1185.2|15958
1707753000000|2024-02-12 15:50:00|1186.4|1186.4|1187.4|1187.2|1187.4|1187.2|1186.2|1185.8|32335
1707753300000|2024-02-12 15:55:00|1187.6|1187.4|1188.4|1188.2|1188.4|1188.2|1187.4|1187.4|34798
1707753600000|2024-02-12 16:00:00|1188.2|1188|1189.2|1188.8|1189.4|1189.2|1188.2|1187.8|27355
1707753900000|2024-02-12 16:05:00|1189|1188.4|1188.4|1188.2|1189.2|1189|1187.8|1187.4|79525
1707754200000|2024-02-12 16:10:00|1188.6|1188|1186.8|1186.6|1188.6|1188.2|1185.8|1185.6|36642
1707754500000|2024-02-12 16:15:00|1187|1186.8|1187.8|1187.6|1188.2|1188|1187|1186.8|21501
1707754800000|2024-02-12 16:20:00|1187.6|1187.4|1188.8|1188.4|1188.8|1188.4|1187.4|1187|46173
1707755100000|2024-02-12 16:25:00|1188.6|1188.2|1189.2|1189|1189.4|1189|1188.4|1188.2|61321
1707811200000|2024-02-13 08:00:00|1193|1190.2|1188.4|1187.8|1193|1191|1186|1185.4|112410
1707811500000|2024-02-13 08:05:00|1187.8|1187.4|1187.6|1187|1189.6|1189|1186.8|1186|29126
1707811800000|2024-02-13 08:10:00|1188|1187.4|1189.8|1189.2|1191|1190.6|1187.4|1186.8|19397
1707812100000|2024-02-13 08:15:00|1189|1188.8|1186.4|1185.8|1189.6|1189|1186.2|1185.8|31222
1707812400000|2024-02-13 08:20:00|1186.2|1185.6|1185.2|1184.8|1186.2|1185.8|1184|1183.6|32621
1707812700000|2024-02-13 08:25:00|1186|1185.8|1185|1184.6|1187.8|1187.6|1184.6|1184.2|13400
1707813000000|2024-02-13 08:30:00|1185.4|1184.8|1185.4|1185|1186.4|1186|1184.6|1184.2|18272
1707813300000|2024-02-13 08:35:00|1185.2|1184.8|1185.8|1185.2|1187.4|1187|1184.6|1184.4|13323
1707813600000|2024-02-13 08:40:00|1185.6|1185.4|1186.8|1186.2|1187.2|1186.8|1185.6|1185.4|9939
1707813900000|2024-02-13 08:45:00|1186.6|1186.4|1185.8|1185.4|1187.4|1186.8|1185.6|1185.4|11855
1707814200000|2024-02-13 08:50:00|1186.4|1186|1188.2|1187.6|1189.4|1189.2|1186.4|1186|22241
1707814500000|2024-02-13 08:55:00|1188|1187.8|1188|1187.6|1188.6|1188.2|1186.4|1186.2|26750
1707814800000|2024-02-13 09:00:00|1187.8|1187.4|1188.6|1188.2|1189.4|1189|1187.6|1187.4|23022
1707815100000|2024-02-13 09:05:00|1188.4|1188|1188.6|1188.2|1189.8|1189.4|1187.8|1187.4|12690
1707815400000|2024-02-13 09:10:00|1188.8|1188.4|1188.8|1188.2|1189|1188.8|1187.8|1187.4|10690
1707815700000|2024-02-13 09:15:00|1188.4|1188|1189.8|1189.2|1190.2|1189.8|1188.2|1187.8|11062
1707816000000|2024-02-13 09:20:00|1189.6|1189.4|1189.6|1189|1190|1189.6|1189|1188.6|11194
1707816300000|2024-02-13 09:25:00|1189.4|1189.2|1189|1188.6|1190|1189.6|1189|1188.6|4894
1707816600000|2024-02-13 09:30:00|1188.8|1188.4|1187.8|1187.2|1188.8|1188.4|1187.6|1187.2|3773
1707816900000|2024-02-13 09:35:00|1187.6|1187.6|1186.2|1186|1188.4|1188.2|1186.2|1185.8|13938
1707817200000|2024-02-13 09:40:00|1186|1185.8|1186.2|1186|1186.2|1186|1185|1184.8|25898
1707817500000|2024-02-13 09:45:00|1186.4|1185.8|1186.8|1186.4|1186.8|1186.4|1185.6|1185.2|10204
1707817800000|2024-02-13 09:50:00|1186.6|1186.2|1188|1187.6|1188.2|1187.8|1185.6|1185.4|5325
1707818100000|2024-02-13 09:55:00|1188.4|1187.8|1190.8|1190.2|1190.8|1190.4|1188.2|1187.8|18846
1707818400000|2024-02-13 10:00:00|1190.6|1190|1193.4|1193|1193.6|1193.2|1190.2|1190|14703
1707818700000|2024-02-13 10:05:00|1193.2|1192.6|1193|1192.6|1193.2|1193|1191.4|1191|6283
1707819000000|2024-02-13 10:10:00|1192.8|1192.2|1192.6|1192.2|1193|1192.8|1191.8|1191.6|13907
1707819300000|2024-02-13 10:15:00|1193|1192.4|1193.4|1193|1194.4|1194|1192.8|1192.4|16599
1707819600000|2024-02-13 10:20:00|1193.2|1192.8|1194|1193.4|1194|1193.6|1191.6|1191.2|12190
1707819900000|2024-02-13 10:25:00|1193.8|1193.8|1194.6|1194.2|1194.8|1194.4|1193.4|1193|16255
1707820200000|2024-02-13 10:30:00|1194.8|1194|1196.4|1196|1196.6|1196.2|1194.4|1194|21551
1707820500000|2024-02-13 10:35:00|1196.6|1196.2|1195.4|1195|1196.8|1196.4|1194.8|1194.6|11917
1707820800000|2024-02-13 10:40:00|1195.6|1195.2|1195.2|1194.8|1195.8|1195.4|1194.4|1194.2|18762
1707821100000|2024-02-13 10:45:00|1195.6|1195|1194.6|1194.2|1195.8|1195.2|1193.8|1193.4|14737
1707821400000|2024-02-13 10:50:00|1194.8|1194.4|1196.4|1196|1197|1196.6|1194.6|1194.2|22508
1707821700000|2024-02-13 10:55:00|1196.6|1196.2|1198.8|1198.4|1198.8|1198.4|1196.4|1196.2|15822
1707822000000|2024-02-13 11:00:00|1199|1198.2|1198.8|1198.2|1199|1198.4|1198.2|1197.8|2587
1707822300000|2024-02-13 11:05:00|1198.6|1198.4|1199.4|1199|1199.6|1199.4|1198.6|1198.2|10897
1707822600000|2024-02-13 11:10:00|1199.2|1198.8|1198.2|1197.8|1199.2|1198.8|1197.4|1197.2|12674
1707822900000|2024-02-13 11:15:00|1198.4|1198|1198.4|1198|1198.6|1198.2|1197.8|1197.4|11816
1707823200000|2024-02-13 11:20:00|1198.6|1198.2|1198|1197.6|1198.8|1198.6|1197.6|1197.4|28635
1707823500000|2024-02-13 11:25:00|1198.2|1197.8|1198|1197.6|1198.6|1198.4|1197.8|1197.6|29770
1707823800000|2024-02-13 11:30:00|1197.8|1197.4|1197.8|1197.4|1198|1197.6|1197.2|1196.8|22816
1707824100000|2024-02-13 11:35:00|1197.6|1197.6|1199.4|1199|1199.4|1199|1197.6|1197.6|23222
1707824400000|2024-02-13 11:40:00|1199.2|1199.2|1198|1197.6|1199.2|1199.2|1198|1197.6|9554
1707824700000|2024-02-13 11:45:00|1197.8|1197.4|1198.8|1198.2|1198.8|1198.4|1197.4|1197|29358
1707825000000|2024-02-13 11:50:00|1198.6|1198.4|1198.6|1198.2|1198.8|1198.4|1198|1197.6|9361
1707825300000|2024-02-13 11:55:00|1198.8|1198.4|1199.2|1198.8|1199.8|1199.6|1198.8|1198.4|29759
1707825600000|2024-02-13 12:00:00|1198.8|1198.4|1197.6|1197.2|1199|1198.6|1197.4|1197|3891
1707825900000|2024-02-13 12:05:00|1197.8|1197.4|1198.6|1198|1198.6|1198.2|1197.2|1196.8|23001
1707826200000|2024-02-13 12:10:00|1199|1198.2|1199.6|1199.2|1199.8|1199.4|1199|1198.2|20440
1707826500000|2024-02-13 12:15:00|1199.4|1199|1200|1199.6|1200.4|1200|1198.8|1198.4|18823
1707826800000|2024-02-13 12:20:00|1199.8|1199.4|1199|1198.4|1199.8|1199.4|1198.8|1198.4|7363
1707827100000|2024-02-13 12:25:00|1198.8|1198.6|1198.2|1197.8|1199|1198.6|1198|1197.8|12718
1707827400000|2024-02-13 12:30:00|1198|1197.6|1197.6|1197.2|1198.2|1197.8|1197.6|1197|7433
1707827700000|2024-02-13 12:35:00|1197.4|1196.8|1196.8|1196.4|1197.4|1197|1196.8|1196.4|9939
1707828000000|2024-02-13 12:40:00|1196.4|1196|1195.2|1194.8|1196.4|1196|1195|1194.6|5392
1707828300000|2024-02-13 12:45:00|1195|1194.6|1195.2|1194.8|1195.6|1195.4|1195|1194.6|6884
1707828600000|2024-02-13 12:50:00|1195|1194.6|1195|1194.6|1195|1194.8|1194.4|1194.2|22247
1707828900000|2024-02-13 12:55:00|1195.2|1194.8|1196.4|1196|1196.4|1196|1195.2|1194.8|12905
1707829200000|2024-02-13 13:00:00|1196.2|1195.8|1195.6|1195.4|1196.4|1196|1195.6|1195.4|10344
1707829500000|2024-02-13 13:05:00|1195.4|1195.2|1195.6|1195.4|1195.6|1195.4|1195|1194.6|28057
1707829800000|2024-02-13 13:10:00|1196|1195.6|1196.6|1196.2|1196.6|1196.2|1195.8|1195.4|6928
1707830100000|2024-02-13 13:15:00|1196.4|1196|1196.2|1195.8|1196.6|1196.2|1195.6|1195.2|10800
1707830400000|2024-02-13 13:20:00|1196.6|1196|1197.8|1197.4|1197.8|1197.4|1196.6|1196|12974
1707830700000|2024-02-13 13:25:00|1198|1197.6|1197.8|1197.4|1198.4|1198|1197.4|1197.2|10206
1707831000000|2024-02-13 13:30:00|1198.2|1194|1195.2|1194.6|1198.2|1194.6|1190.8|1189.2|33905
1707831300000|2024-02-13 13:35:00|1194.2|1194|1191.6|1191|1194.8|1194.4|1191|1190.4|41745
1707831600000|2024-02-13 13:40:00|1191.4|1190.8|1195.8|1195.4|1196.8|1196.4|1191.4|1190.8|20039
1707831900000|2024-02-13 13:45:00|1195.4|1195.2|1192.4|1191.8|1195.8|1195.4|1192.2|1191.8|34923
1707832200000|2024-02-13 13:50:00|1192.2|1191.6|1187.8|1187.4|1192.8|1192.4|1187.6|1187.2|22292
1707832500000|2024-02-13 13:55:00|1188|1187.6|1187.6|1187|1189.4|1188.8|1187.2|1187|39618
1707832800000|2024-02-13 14:00:00|1188|1187.2|1188.2|1187.8|1188.6|1188.2|1187.2|1186.8|40058
1707833100000|2024-02-13 14:05:00|1188|1188|1186.8|1186.4|1188|1188|1186.6|1186.2|55978
1707833400000|2024-02-13 14:10:00|1187.4|1186.6|1188|1187.8|1188|1187.8|1185.8|1185.6|33669
1707833700000|2024-02-13 14:15:00|1187.8|1187.6|1190|1189.6|1190.4|1189.8|1187.8|1187.4|37029
1707834000000|2024-02-13 14:20:00|1189.8|1189.4|1190|1189.8|1191.4|1191|1189.2|1188.8|39899
1707834300000|2024-02-13 14:25:00|1190.2|1189.4|1190.2|1190|1190.8|1190.6|1189.2|1188.8|23361
1707834600000|2024-02-13 14:30:00|1190|1189.6|1187|1186.6|1190.2|1189.8|1185.8|1185.4|40347
1707834900000|2024-02-13 14:35:00|1187.2|1186.8|1183.8|1183.4|1188.4|1187.8|1183.2|1182.8|37430
1707835200000|2024-02-13 14:40:00|1183.6|1183.2|1187.8|1187.4|1188.4|1188|1182|1181.8|56698
1707835500000|2024-02-13 14:45:00|1188|1187.6|1184|1183.8|1188.6|1188.2|1184|1183.8|34930
1707835800000|2024-02-13 14:50:00|1184.4|1184|1182.6|1182.4|1184.6|1184.2|1181.4|1181.2|36711
1707836100000|2024-02-13 14:55:00|1182.8|1181.8|1181.6|1181.2|1182.8|1181.8|1180.2|1180|38103
1707836400000|2024-02-13 15:00:00|1181.4|1181.4|1180.8|1180.6|1182.4|1182.2|1180.4|1180|31466
1707836700000|2024-02-13 15:05:00|1180.6|1180.4|1178.8|1178.6|1180.8|1180.4|1177.8|1177.6|59175
1707837000000|2024-02-13 15:10:00|1179|1179|1180|1179.6|1180.6|1180|1179|1178.6|22994
1707837300000|2024-02-13 15:15:00|1180.2|1179.8|1180|1179.6|1180.6|1180|1179|1178.8|12751
1707837600000|2024-02-13 15:20:00|1180.2|1179.8|1180.2|1179.8|1180.6|1180|1178.8|1178.4|111691
1707837900000|2024-02-13 15:25:00|1180.6|1180|1183.2|1182.8|1183.2|1182.8|1180.6|1180|12740
1707838200000|2024-02-13 15:30:00|1183|1182.4|1183.6|1183.2|1184.2|1183.8|1182.6|1182.2|30316
1707838500000|2024-02-13 15:35:00|1183.4|1183|1183.4|1183|1183.6|1183.2|1181.6|1181.2|29351
1707838800000|2024-02-13 15:40:00|1183.2|1182.8|1184.8|1184.4|1184.8|1184.4|1182.8|1182.6|17534
1707839100000|2024-02-13 15:45:00|1184.6|1183.8|1184|1183.8|1184.8|1184.4|1183.4|1183.2|17619
1707839400000|2024-02-13 15:50:00|1184.2|1184|1185.4|1185|1185.6|1185.2|1183.4|1183.2|23153
1707839700000|2024-02-13 15:55:00|1185.2|1184.8|1185|1184.8|1185.4|1184.8|1184.6|1184.4|20135
1707840000000|2024-02-13 16:00:00|1185.2|1185|1187|1186.8|1187.2|1187|1185.2|1185|26118
1707840300000|2024-02-13 16:05:00|1186.8|1186.6|1187|1186.8|1187.8|1187.4|1186.8|1186.4|39441
1707840600000|2024-02-13 16:10:00|1187.2|1187|1187.2|1187|1187.6|1187.2|1187|1186.6|15560
1707840900000|2024-02-13 16:15:00|1187.4|1187.2|1186.4|1186|1187.6|1187.4|1186.2|1185.8|13660
1707841200000|2024-02-13 16:20:00|1186.2|1185.8|1187.8|1187.4|1187.8|1187.4|1185.8|1185.4|38978
1707841500000|2024-02-13 16:25:00|1187.6|1187.6|1187.8|1187.4|1189.2|1188.8|1187.6|1187.4|23127
1707897600000|2024-02-14 08:00:00|1185.6|1183.2|1190.6|1189.6|1193.6|1192.2|1184.8|1183.2|24920
1707897900000|2024-02-14 08:05:00|1191.2|1189.8|1194.6|1194|1195.4|1194.8|1190.2|1189.2|34621
1707898200000|2024-02-14 08:10:00|1194.4|1193.8|1193.6|1192.8|1194.6|1194|1191.6|1191.2|22012
1707898500000|2024-02-14 08:15:00|1193.8|1193|1190.8|1190.2|1194.4|1193.8|1190.4|1190|15616
1707898800000|2024-02-14 08:20:00|1191|1190.4|1191.6|1191.2|1191.8|1191.4|1190.4|1190|11987
1707899100000|2024-02-14 08:25:00|1192.4|1191.4|1194.8|1194.4|1196.2|1195.8|1192.4|1191.4|40462
1707899400000|2024-02-14 08:30:00|1194.4|1194|1193.8|1193.2|1195.2|1194.6|1192.4|1192|15667
1707899700000|2024-02-14 08:35:00|1193.6|1193|1192.6|1192.2|1194.2|1193.8|1192.4|1192.2|12304
1707900000000|2024-02-14 08:40:00|1192.4|1192|1192.2|1191.8|1193.2|1192.6|1192.2|1191.8|11145
1707900300000|2024-02-14 08:45:00|1192.4|1191.6|1191.2|1190.8|1192.6|1192.2|1190.6|1190|12901
1707900600000|2024-02-14 08:50:00|1190.8|1190.4|1192.2|1191.8|1192.6|1192|1190.6|1190.2|20707
1707900900000|2024-02-14 08:55:00|1192|1191.4|1193.4|1193|1193.6|1193.2|1191.2|1190.8|6938
1707901200000|2024-02-14 09:00:00|1194|1193.2|1195.2|1194.8|1195.2|1194.8|1193.4|1193|14468
1707901500000|2024-02-14 09:05:00|1195.4|1194.6|1196|1195.4|1197|1196.6|1195|1194.4|11875
1707901800000|2024-02-14 09:10:00|1195.8|1195.2|1197|1196.4|1197.2|1197|1195|1194.6|25011
1707902100000|2024-02-14 09:15:00|1196.8|1196.6|1197.6|1197.2|1198|1197.8|1196.6|1196.4|22314
1707902400000|2024-02-14 09:20:00|1197.8|1197|1197|1196.6|1197.8|1197|1196|1195.6|17787
1707902700000|2024-02-14 09:25:00|1197.4|1197|1197|1196.6|1197.4|1197.2|1196.6|1196.2|11634
1707903000000|2024-02-14 09:30:00|1196.8|1196.2|1196.4|1196|1197|1196.6|1195.8|1195.4|9176
1707903300000|2024-02-14 09:35:00|1196.8|1196.2|1196|1195.6|1198|1197.6|1195.8|1195.6|7197
1707903600000|2024-02-14 09:40:00|1196.4|1195.8|1194.6|1194.2|1196.4|1196|1194.6|1194.2|10301
1707903900000|2024-02-14 09:45:00|1194.8|1194.4|1194.8|1194.4|1195.6|1195.4|1194.4|1194|2213
1707904200000|2024-02-14 09:50:00|1195|1194.6|1195.6|1195.2|1195.8|1195.4|1194.8|1194.4|9213
1707904500000|2024-02-14 09:55:00|1195.8|1195.4|1196.6|1196.4|1197|1196.6|1195.8|1195.4|7406
1707904800000|2024-02-14 10:00:00|1197|1196.6|1196.8|1196.4|1197.6|1197.4|1196.4|1196|9822
1707905100000|2024-02-14 10:05:00|1197|1196.6|1197.4|1197|1197.8|1197.4|1196.2|1196|23120
1707905400000|2024-02-14 10:10:00|1197.2|1196.8|1199|1198.6|1199.4|1199|1197.2|1196.8|25978
1707905700000|2024-02-14 10:15:00|1199.2|1198.8|1198.6|1198.2|1199.8|1199.4|1198.6|1198.2|27569
1707906000000|2024-02-14 10:20:00|1198.8|1198.4|1199.2|1198.8|1200.4|1200|1198.8|1198.2|17924
1707906300000|2024-02-14 10:25:00|1199|1199|1199.6|1199.2|1200|1199.8|1199|1199|10596
1707906600000|2024-02-14 10:30:00|1199.4|1199|1198.6|1198.2|1199.6|1199.2|1198.6|1198.2|8103
1707906900000|2024-02-14 10:35:00|1199|1198.6|1198.2|1197.8|1199|1198.6|1198|1197.6|10739
1707907200000|2024-02-14 10:40:00|1198.4|1198|1199.8|1199.4|1201|1200.6|1198.2|1197.8|36202
1707907500000|2024-02-14 10:45:00|1199.6|1199.2|1199.8|1199.4|1199.8|1199.6|1199.2|1198.8|11185
1707907800000|2024-02-14 10:50:00|1200|1199.6|1199|1198.6|1200.2|1200|1199|1198.6|12041
1707908100000|2024-02-14 10:55:00|1198.8|1198.8|1198.4|1198|1199.2|1198.8|1198.2|1198|8742
1707908400000|2024-02-14 11:00:00|1199|1198.6|1197.6|1197.2|1199|1198.6|1197.6|1197.2|21087
1707908700000|2024-02-14 11:05:00|1197.8|1197.4|1198.6|1198.2|1198.8|1198.4|1197|1196.6|15553
1707909000000|2024-02-14 11:10:00|1198.8|1198.4|1198.8|1198.4|1199.2|1199|1198.6|1198.2|15955
1707909300000|2024-02-14 11:15:00|1198.6|1198.2|1199|1198.4|1199.4|1199|1198.6|1198.2|14291
1707909600000|2024-02-14 11:20:00|1199.2|1198.6|1199.8|1199.4|1200.2|1200|1198.8|1198.6|14995
1707909900000|2024-02-14 11:25:00|1200|1199.6|1199.2|1198.8|1200.2|1199.8|1199|1198.6|14155
1707910200000|2024-02-14 11:30:00|1199.4|1199|1200|1199.6|1200.4|1200.2|1199.4|1199|19296
1707910500000|2024-02-14 11:35:00|1199.8|1199.8|1198.8|1198.4|1199.8|1199.8|1198.6|1198.4|13939
1707910800000|2024-02-14 11:40:00|1198.6|1199.6|1200|1199.8|1200.2|1199.8|1198.6|1199.2|29166
1707911100000|2024-02-14 11:45:00|1200.4|1200.2|1202|1201.6|1202.2|1202|1200.4|1200|25313
1707911400000|2024-02-14 11:50:00|1201.6|1201.4|1200.2|1199.8|1202.6|1202.4|1200.2|1199.8|19693
1707911700000|2024-02-14 11:55:00|1200|1199.6|1201.4|1201|1201.4|1201.2|1200|1199.6|11214
1707912000000|2024-02-14 12:00:00|1200.6|1200.2|1199.4|1199|1200.8|1200.6|1199.4|1199|4009
1707912300000|2024-02-14 12:05:00|1199.6|1199.2|1200.6|1200.4|1200.6|1200.4|1199.4|1199|24987
1707912600000|2024-02-14 12:10:00|1200.8|1200.6|1200.6|1200.2|1201.2|1200.8|1200.4|1200|12604
1707912900000|2024-02-14 12:15:00|1200.4|1200|1200.6|1200.2|1200.6|1200.2|1199.4|1199|9453
1707913200000|2024-02-14 12:20:00|1200.8|1200.4|1200.8|1200.4|1201.2|1200.8|1200.8|1200.4|4119
1707913500000|2024-02-14 12:25:00|1201|1200.6|1201|1200.8|1201|1200.8|1200.4|1200.2|6816
1707913800000|2024-02-14 12:30:00|1201.2|1200.6|1201.2|1201|1201.4|1201.2|1201.2|1200.6|9581
1707914100000|2024-02-14 12:35:00|1201.4|1201.2|1200.6|1200.2|1202|1201.6|1200.6|1200.2|11814
1707914400000|2024-02-14 12:40:00|1200.8|1200.4|1201.6|1201.2|1201.6|1201.4|1200.6|1200.2|4481
1707914700000|2024-02-14 12:45:00|1202|1201.4|1201.8|1201.4|1202|1201.6|1201.6|1201.2|2115
1707915000000|2024-02-14 12:50:00|1201.6|1201.6|1202.4|1202|1202.6|1202.2|1201.6|1201.2|27144
1707915300000|2024-02-14 12:55:00|1202.2|1202.2|1202.2|1202|1202.6|1202.4|1202|1201.6|15244
1707915600000|2024-02-14 13:00:00|1202.4|1202.2|1203.8|1203.4|1204|1203.8|1202.4|1202.2|15945
1707915900000|2024-02-14 13:05:00|1204|1203.6|1204.2|1203.8|1205|1204.4|1203.6|1203.2|7142
1707916200000|2024-02-14 13:10:00|1204.4|1204|1204.8|1204.4|1205.4|1205|1204.2|1203.8|22210
1707916500000|2024-02-14 13:15:00|1205|1204.6|1203.4|1203|1205|1204.6|1203.2|1203|13058
1707916800000|2024-02-14 13:20:00|1203.2|1203.2|1204.2|1203.8|1204.2|1203.8|1203|1202.8|12663
1707917100000|2024-02-14 13:25:00|1204|1203.4|1202.6|1202.2|1204|1203.4|1202.4|1202|15101
1707917400000|2024-02-14 13:30:00|1202.8|1202.4|1203.4|1203|1204|1203.6|1202.8|1202.4|15097
1707917700000|2024-02-14 13:35:00|1203.6|1203.2|1202.2|1201.8|1203.6|1203.2|1201.8|1201.2|12488
1707918000000|2024-02-14 13:40:00|1202|1202|1202|1201.6|1202.4|1202|1201.6|1201.2|12544
1707918300000|2024-02-14 13:45:00|1201.8|1201.2|1201.4|1201|1202|1201.6|1201|1200.6|10791
1707918600000|2024-02-14 13:50:00|1201.2|1200.8|1201.2|1200.8|1201.6|1201.4|1200.8|1200.6|18934
1707918900000|2024-02-14 13:55:00|1201|1200.6|1201|1200.6|1201.2|1200.8|1200.8|1200.6|4613
1707919200000|2024-02-14 14:00:00|1201.2|1200.8|1200.2|1199.8|1201.6|1201.2|1200.2|1199.8|15619
1707919500000|2024-02-14 14:05:00|1200|1199.6|1199.8|1199.4|1200.4|1200.2|1199.2|1199|14034
1707919800000|2024-02-14 14:10:00|1200|1199.6|1199.4|1199.2|1200|1199.6|1199.2|1198.8|7985
1707920100000|2024-02-14 14:15:00|1199.6|1199.4|1199.4|1199.2|1199.8|1199.4|1199.2|1198.8|21107
1707920400000|2024-02-14 14:20:00|1199.6|1199|1197|1196.6|1199.8|1199.6|1196.6|1196.4|59674
1707920700000|2024-02-14 14:25:00|1196.8|1196.8|1197|1196.8|1197.4|1197|1196.2|1195.8|35098
1707921000000|2024-02-14 14:30:00|1196.2|1196|1199.2|1198.8|1199.4|1199|1196.2|1195.8|41154
1707921300000|2024-02-14 14:35:00|1200.4|1199|1200.2|1200|1200.4|1200|1198.6|1198.2|13047
1707921600000|2024-02-14 14:40:00|1200|1199.8|1201.8|1201.4|1202|1201.6|1199.6|1199.2|19149
1707921900000|2024-02-14 14:45:00|1202|1201.6|1200.8|1200.4|1202|1201.8|1200|1199.8|26600
1707922200000|2024-02-14 14:50:00|1201|1200.8|1201.8|1201.4|1202.2|1201.8|1200.8|1200.4|25510
1707922500000|2024-02-14 14:55:00|1201.6|1201|1200.4|1200|1201.8|1201|1200.2|1199.8|9375
1707922800000|2024-02-14 15:00:00|1200.6|1200.2|1199.4|1199|1200.8|1200.4|1198.6|1198.2|30812
1707923100000|2024-02-14 15:05:00|1200|1199.2|1197.6|1197.2|1200.4|1200|1197.6|1197.2|24797
1707923400000|2024-02-14 15:10:00|1197.8|1197.4|1197.4|1197|1198.6|1198.2|1197.2|1197|9257
1707923700000|2024-02-14 15:15:00|1197|1197.2|1197.4|1197|1197.8|1197.4|1196.4|1196|36974
1707924000000|2024-02-14 15:20:00|1197.8|1197.2|1199.2|1198.8|1199.2|1199|1197.4|1197|8632
1707924300000|2024-02-14 15:25:00|1199|1198.6|1197.8|1197.4|1199.8|1199.6|1197.8|1197.4|26987
1707924600000|2024-02-14 15:30:00|1198.4|1197.6|1197.6|1197.2|1198.6|1198.2|1197.6|1197.2|20271
1707924900000|2024-02-14 15:35:00|1197.4|1197|1196.8|1196.4|1198|1197.6|1196.6|1196.2|17909
1707925200000|2024-02-14 15:40:00|1196.6|1196.2|1195|1194.6|1196.6|1196.2|1194.2|1194|45040
1707925500000|2024-02-14 15:45:00|1195.4|1194.8|1195.2|1194.8|1195.6|1195.2|1195|1194.6|22579
1707925800000|2024-02-14 15:50:00|1195|1194.6|1194.2|1193.8|1195.4|1195|1193.8|1193.4|34937
1707926100000|2024-02-14 15:55:00|1194|1194|1195.6|1195.2|1195.6|1195.2|1194|1193.8|16256
1707926400000|2024-02-14 16:00:00|1195.8|1195.4|1194.6|1194.2|1195.8|1195.4|1194.2|1193.8|19761
1707926700000|2024-02-14 16:05:00|1194.8|1194.4|1195.2|1195|1196|1195.8|1194.6|1194.4|31266
1707927000000|2024-02-14 16:10:00|1195.4|1194.8|1195.2|1194.8|1195.8|1195.4|1195|1194.8|26348
1707927300000|2024-02-14 16:15:00|1195|1195|1196|1195.6|1196.6|1196.2|1195|1195|27457
1707927600000|2024-02-14 16:20:00|1195.8|1195.4|1194.8|1194.6|1196|1195.6|1194.2|1193.8|24657
1707927900000|2024-02-14 16:25:00|1194.6|1194.4|1194.6|1194.2|1195.2|1194.8|1194.2|1193.8|31621
1707984000000|2024-02-15 08:00:00|1201.6|1199.2|1200.4|1199.8|1204.4|1203.6|1200.2|1199.2|24453
1707984300000|2024-02-15 08:05:00|1201|1200.2|1202.8|1202.2|1205|1204.2|1200.4|1199.6|30910
1707984600000|2024-02-15 08:10:00|1202.6|1202|1201.6|1201|1203.8|1203.4|1200.2|1199.4|53519
1707984900000|2024-02-15 08:15:00|1201.8|1201.2|1203|1202.6|1205.6|1205.2|1201|1200.6|32197
1707985200000|2024-02-15 08:20:00|1202.8|1202.4|1198.6|1198.4|1202.8|1202.4|1198.6|1198.4|61212
1707985500000|2024-02-15 08:25:00|1198.4|1198|1201.6|1201|1201.6|1201.2|1198.2|1197.8|20564
1707985800000|2024-02-15 08:30:00|1202|1201.2|1200|1199.4|1202|1201.8|1198.8|1198.2|13882
1707986100000|2024-02-15 08:35:00|1199.8|1199.6|1199|1198.8|1200|1199.6|1197.8|1197.2|18128
1707986400000|2024-02-15 08:40:00|1198.8|1198.4|1196.2|1195.8|1198.8|1198.6|1196.2|1195.8|28820
1707986700000|2024-02-15 08:45:00|1195.8|1195.6|1193.8|1193.2|1196.6|1196|1193.4|1193|19370
1707987000000|2024-02-15 08:50:00|1193.6|1193|1190.2|1189.6|1194|1193.4|1189|1188.8|51373
1707987300000|2024-02-15 08:55:00|1190.4|1189.8|1190|1189.4|1191.2|1191|1188.8|1188.2|21001
1707987600000|2024-02-15 09:00:00|1190.2|1189.6|1189.4|1189|1191|1190.6|1189.2|1189|20130
1707987900000|2024-02-15 09:05:00|1189.6|1189.2|1188.6|1188.2|1190.4|1189.8|1188.4|1188|25150
1707988200000|2024-02-15 09:10:00|1188.4|1188|1187.4|1187|1190.2|1189.8|1186.8|1186.4|11653
1707988500000|2024-02-15 09:15:00|1187.6|1187.2|1185.4|1185|1188.6|1188.4|1184.8|1184.2|51102
1707988800000|2024-02-15 09:20:00|1185.2|1184.8|1184|1183.4|1185.2|1184.8|1182|1181.6|97242
1707989100000|2024-02-15 09:25:00|1184.2|1183.8|1183.2|1182.6|1184.2|1183.8|1181.6|1181.2|23704
1707989400000|2024-02-15 09:30:00|1183.4|1182.8|1185.8|1185.4|1185.8|1185.4|1182.6|1182.2|26095
1707989700000|2024-02-15 09:35:00|1185.6|1184.8|1187.2|1186.8|1187.2|1187|1185|1184.6|24676
1707990000000|2024-02-15 09:40:00|1187|1186.4|1188.4|1188|1189.4|1188.8|1186.8|1186.4|11466
1707990300000|2024-02-15 09:45:00|1188.6|1188.2|1188|1187.6|1188.8|1188.4|1187.6|1187.4|6266
1707990600000|2024-02-15 09:50:00|1188.2|1187.8|1188.4|1187.8|1188.6|1188|1187.4|1187.2|9309
1707990900000|2024-02-15 09:55:00|1188.2|1188|1186.2|1185.6|1189|1188.8|1186|1185.6|13652
1707991200000|2024-02-15 10:00:00|1186.4|1185.8|1184|1183.6|1186.4|1185.8|1184|1183.6|9401
1707991500000|2024-02-15 10:05:00|1183.8|1183.2|1183.4|1182.8|1184|1183.6|1183|1182.6|14551
1707991800000|2024-02-15 10:10:00|1183.6|1183|1182.6|1182.4|1184.4|1184|1182.6|1182.2|17532
1707992100000|2024-02-15 10:15:00|1182.4|1182.2|1180|1179.4|1182.4|1182.2|1179.8|1179.4|35596
1707992400000|2024-02-15 10:20:00|1179.8|1179.6|1179.8|1179.4|1181|1180.6|1179.8|1179.4|13484
1707992700000|2024-02-15 10:25:00|1179.6|1179.6|1181.2|1180.8|1181.6|1181|1178|1177.6|26090
1707993000000|2024-02-15 10:30:00|1181|1180.6|1181|1180.6|1182.4|1182|1180.2|1179.8|12405
1707993300000|2024-02-15 10:35:00|1180.8|1180.8|1181|1180.8|1181.6|1181.2|1180.6|1180.4|22161
1707993600000|2024-02-15 10:40:00|1181.2|1181.2|1183|1182.6|1183|1182.8|1181.2|1181.2|19116
1707993900000|2024-02-15 10:45:00|1183.2|1182.8|1182.6|1182.2|1183.2|1183|1182.4|1182|12045
1707994200000|2024-02-15 10:50:00|1182.4|1182|1183.4|1183|1184.2|1183.8|1181.6|1181.4|18983
1707994500000|2024-02-15 10:55:00|1183.6|1183.2|1181.4|1181|1184.6|1184.4|1180.6|1180.2|51124
1707994800000|2024-02-15 11:00:00|1181.2|1180.8|1179|1178.6|1181.2|1181|1179|1178.4|18282
1707995100000|2024-02-15 11:05:00|1178.8|1178.8|1178.4|1178|1180.4|1180.2|1178.2|1177.8|24154
1707995400000|2024-02-15 11:10:00|1178.2|1178.2|1178.2|1177.6|1178.4|1178.2|1177.4|1177|32050
1707995700000|2024-02-15 11:15:00|1178.4|1177.8|1178.4|1178|1179.4|1179|1178.2|1177.8|8325
1707996000000|2024-02-15 11:20:00|1178.2|1177.4|1176.6|1176.2|1178.2|1177.4|1176|1175.6|31247
1707996300000|2024-02-15 11:25:00|1177|1176.6|1176.8|1176.4|1177.2|1176.8|1176.2|1175.8|25781
1707996600000|2024-02-15 11:30:00|1177|1176.6|1175.6|1175.4|1177|1176.8|1175.6|1175.2|10253
1707996900000|2024-02-15 11:35:00|1175.4|1175|1175.8|1175.4|1176|1175.6|1174.2|1174|25394
1707997200000|2024-02-15 11:40:00|1175.6|1176|1173.8|1173.6|1176.2|1176|1173.2|1172.8|56621
1707997500000|2024-02-15 11:45:00|1173.6|1173.2|1175.2|1174.8|1175.6|1175.2|1173.6|1173.2|24187
1707997800000|2024-02-15 11:50:00|1175.4|1175|1177.2|1176.8|1177.2|1176.8|1174.8|1174.4|42295
1707998100000|2024-02-15 11:55:00|1177.4|1177.2|1179|1178.6|1179.4|1179|1177.4|1177.2|9236
1707998400000|2024-02-15 12:00:00|1179.2|1178.8|1177.8|1177.6|1179.2|1178.8|1177.8|1177.6|12156
1707998700000|2024-02-15 12:05:00|1177.4|1177|1178.8|1178.4|1179.2|1178.8|1177|1176.8|18365
1707999000000|2024-02-15 12:10:00|1179|1178.8|1180.6|1180.4|1180.6|1180.4|1178.8|1178.4|18054
1707999300000|2024-02-15 12:15:00|1180.8|1180.6|1180|1179.6|1181|1180.6|1179.6|1179|35275
1707999600000|2024-02-15 12:20:00|1179.8|1179.4|1179|1178.8|1180|1179.4|1178.4|1177.8|17165
1707999900000|2024-02-15 12:25:00|1179.2|1179|1178|1177.6|1179.2|1179|1178|1177.6|8496
1708000200000|2024-02-15 12:30:00|1178.2|1178|1180|1179.8|1180|1179.8|1178.2|1178|4048
1708000500000|2024-02-15 12:35:00|1179.8|1179.6|1178.8|1178.6|1179.8|1179.6|1178.6|1178.4|7866
1708000800000|2024-02-15 12:40:00|1179.2|1178.4|1180.2|1179.8|1180.6|1180|1179.2|1178.4|4782
1708001100000|2024-02-15 12:45:00|1180|1180|1180.4|1180|1180.8|1180.6|1180|1179.6|3757
1708001400000|2024-02-15 12:50:00|1180.6|1180.2|1180.4|1180|1180.8|1180.6|1180|1179.6|15687
1708001700000|2024-02-15 12:55:00|1180.2|1179.6|1181.6|1181.2|1181.8|1181.4|1180|1179.6|7390
1708002000000|2024-02-15 13:00:00|1181.8|1181.4|1180.4|1180|1182.4|1182|1180.4|1180|16464
1708002300000|2024-02-15 13:05:00|1180.2|1179.8|1180.4|1180|1180.6|1180.4|1179.6|1179.2|17382
1708002600000|2024-02-15 13:10:00|1180.6|1180.2|1180.2|1180|1180.8|1180.6|1179.8|1179.4|18658
1708002900000|2024-02-15 13:15:00|1180|1179.8|1177.4|1177|1180.2|1180|1177.2|1176.8|22896
1708003200000|2024-02-15 13:20:00|1178.2|1177.8|1178|1177.6|1178.2|1178|1177.6|1177.4|13972
1708003500000|2024-02-15 13:25:00|1177.8|1177.4|1178|1177.4|1178|1177.6|1177.2|1177|6856
1708003800000|2024-02-15 13:30:00|1178.2|1177.2|1177.2|1177|1181.2|1179.2|1177.2|1177|12479
1708004100000|2024-02-15 13:35:00|1177.6|1177.2|1178.6|1178.2|1179|1178.4|1177.6|1177.2|18253
1708004400000|2024-02-15 13:40:00|1178.8|1178.4|1177.6|1177.2|1178.8|1178.4|1176.6|1176.4|28287
1708004700000|2024-02-15 13:45:00|1177.8|1177.4|1179.2|1178.8|1179.2|1178.8|1177.2|1176.8|23887
1708005000000|2024-02-15 13:50:00|1179|1178.6|1180.2|1179.8|1181.4|1180.8|1179|1178.6|23105
1708005300000|2024-02-15 13:55:00|1180|1180.2|1181.4|1181|1182.4|1182|1180|1180|13487
1708005600000|2024-02-15 14:00:00|1181.2|1180.8|1182.6|1182.2|1182.6|1182.2|1180.6|1180.4|42338
1708005900000|2024-02-15 14:05:00|1182.4|1182|1183|1182.8|1183.4|1183|1181.6|1181.2|22060
1708006200000|2024-02-15 14:10:00|1183.2|1182.6|1181.6|1181|1183.2|1182.6|1181.4|1181|19211
1708006500000|2024-02-15 14:15:00|1182|1181.2|1183|1182.6|1183|1182.6|1181.2|1180.8|9887
1708006800000|2024-02-15 14:20:00|1182.8|1182.8|1183.4|1182.8|1184.6|1184.2|1182.8|1182.6|29423
1708007100000|2024-02-15 14:25:00|1183.2|1182.6|1184.8|1184.4|1184.8|1184.4|1182.6|1182.2|14843
1708007400000|2024-02-15 14:30:00|1184.6|1184.6|1191.6|1191.2|1192.2|1191.8|1184.4|1184.2|86647
1708007700000|2024-02-15 14:35:00|1191.8|1191|1196.2|1195.8|1197.2|1196.6|1191.2|1191|48630
1708008000000|2024-02-15 14:40:00|1195.8|1195.4|1198.4|1198.2|1200|1199.6|1195.8|1195.4|69898
1708008300000|2024-02-15 14:45:00|1198.8|1198.6|1199.4|1199|1200.4|1200|1198.8|1198.6|49917
1708008600000|2024-02-15 14:50:00|1198.6|1199.2|1199.6|1199.2|1200.4|1200|1198.2|1197.8|41958
1708008900000|2024-02-15 14:55:00|1199.4|1199|1203.8|1203.2|1203.8|1203.2|1199.2|1199|46548
1708009200000|2024-02-15 15:00:00|1204.4|1203.4|1204.4|1204|1206.8|1206.4|1203.8|1203.4|65983
1708009500000|2024-02-15 15:05:00|1203.8|1203.6|1200.8|1200.4|1203.8|1203.6|1200.2|1200|40173
1708009800000|2024-02-15 15:10:00|1201.2|1200.8|1199.8|1199.6|1201.8|1201.4|1198.8|1198.6|48228
1708010100000|2024-02-15 15:15:00|1200|1199.8|1200.2|1200|1200.6|1200.4|1199|1198.6|34183
1708010400000|2024-02-15 15:20:00|1200.4|1199.6|1198.6|1198.2|1200.4|1199.6|1197.6|1197.4|37410
1708010700000|2024-02-15 15:25:00|1198.8|1198.4|1197.6|1197.2|1199|1198.8|1196.8|1196.6|25845
1708011000000|2024-02-15 15:30:00|1197.4|1196.8|1197|1196.6|1197.8|1197.4|1195.8|1195.6|23424
1708011300000|2024-02-15 15:35:00|1196.8|1196.4|1198.4|1198.2|1199.2|1198.8|1196.6|1196.4|10703
1708011600000|2024-02-15 15:40:00|1198.2|1198|1200.8|1200.4|1200.8|1200.6|1198|1197.6|59178
1708011900000|2024-02-15 15:45:00|1201|1200.6|1200.6|1200.4|1201.4|1201|1199.8|1199.6|34853
1708012200000|2024-02-15 15:50:00|1200.4|1200.2|1200.8|1200.4|1200.8|1200.6|1199.6|1199.4|19196
1708012500000|2024-02-15 15:55:00|1201|1200.6|1201.2|1201|1202.8|1202.4|1200.8|1200.6|40691
1708012800000|2024-02-15 16:00:00|1201|1200.8|1200.6|1200.2|1202.2|1202|1200.4|1200.2|31288
1708013100000|2024-02-15 16:05:00|1200.4|1200.4|1200.4|1200.2|1201.4|1201.2|1199.6|1199.2|34112
1708013400000|2024-02-15 16:10:00|1200.2|1200|1199.6|1199.4|1201.4|1201.2|1199.6|1199.4|20882
1708013700000|2024-02-15 16:15:00|1199.8|1199.6|1198.8|1198.6|1199.8|1199.6|1198.2|1198|27373
1708014000000|2024-02-15 16:20:00|1199|1198.8|1199.2|1199|1199.4|1199.2|1198.8|1198.6|67528
1708014300000|2024-02-15 16:25:00|1199|1198.8|1200.2|1199.8|1200.2|1199.8|1199|1198.8|31394
1708070400000|2024-02-16 08:00:00|1208.8|1206.8|1218.2|1217.6|1218.4|1217.8|1208.6|1206.8|80695
1708070700000|2024-02-16 08:05:00|1218.4|1217.8|1221|1220.2|1221.8|1221.4|1215|1214.2|73788
1708071000000|2024-02-16 08:10:00|1221.4|1220.4|1220|1219.6|1223|1222.6|1219.2|1218.6|52749
1708071300000|2024-02-16 08:15:00|1219.8|1219.2|1216.4|1216|1219.8|1219.2|1215|1214.4|95198
1708071600000|2024-02-16 08:20:00|1216.6|1216.2|1211.2|1210.6|1217.4|1216.8|1211.2|1210.6|19406
1708071900000|2024-02-16 08:25:00|1210.6|1210.2|1214.6|1214|1214.6|1214|1210.4|1210|21237
1708072200000|2024-02-16 08:30:00|1214.8|1214.2|1216.2|1215.8|1216.8|1216.6|1213.8|1213.4|41964
1708072500000|2024-02-16 08:35:00|1216|1215.4|1215.8|1215.6|1219|1218.6|1215.6|1215.2|19956
1708072800000|2024-02-16 08:40:00|1216|1215.4|1218.2|1217.8|1218.2|1217.8|1214.2|1213.8|16467
1708073100000|2024-02-16 08:45:00|1218.4|1218|1216.8|1216.6|1218.4|1218.2|1216.6|1216.2|23163
1708073400000|2024-02-16 08:50:00|1216.4|1216.2|1214.6|1214.2|1216.4|1216.2|1213.4|1213|8755
1708073700000|2024-02-16 08:55:00|1214.8|1214.4|1216.4|1216|1216.8|1216.4|1214|1213.6|19109
1708074000000|2024-02-16 09:00:00|1216.6|1216.2|1216.4|1216|1216.8|1216.4|1215.4|1215.2|20571
1708074300000|2024-02-16 09:05:00|1216.8|1216.2|1216.4|1216|1216.8|1216.6|1215.4|1215.2|37111
1708074600000|2024-02-16 09:10:00|1216.2|1215.8|1218.4|1218|1219|1218.6|1215.8|1215.4|19739
1708074900000|2024-02-16 09:15:00|1218.6|1218.2|1219.6|1219.2|1219.6|1219.2|1217.6|1217.2|25170
1708075200000|2024-02-16 09:20:00|1219.4|1219|1219.6|1219.2|1220|1219.6|1219|1218.6|10699
1708075500000|2024-02-16 09:25:00|1220|1219.8|1221.2|1220.8|1221.6|1221.2|1219.8|1219.6|24063
1708075800000|2024-02-16 09:30:00|1221.4|1221|1220.6|1220.4|1222.2|1222|1220.6|1220.4|16738
1708076100000|2024-02-16 09:35:00|1220.4|1220.2|1219.2|1218.8|1220.8|1220.6|1219.2|1218.8|22612
1708076400000|2024-02-16 09:40:00|1219|1218.6|1219.4|1218.8|1219.8|1219.4|1218.8|1218.6|24164
1708076700000|2024-02-16 09:45:00|1219.2|1218.6|1220.6|1220.2|1220.6|1220.2|1218.8|1218.4|32849
1708077000000|2024-02-16 09:50:00|1221|1220.8|1220.8|1220.4|1221.6|1221.2|1220.8|1220.4|7654
1708077300000|2024-02-16 09:55:00|1221|1220.6|1222.6|1222.2|1222.6|1222.2|1221|1220.6|18821
1708077600000|2024-02-16 10:00:00|1222.4|1222|1226|1225.6|1226|1225.6|1222.4|1222|28199
1708077900000|2024-02-16 10:05:00|1226.2|1225.8|1224.4|1223.8|1226.6|1226.2|1223.2|1223|35664
1708078200000|2024-02-16 10:10:00|1224.6|1224|1223.6|1223.2|1224.6|1224.4|1223|1222.8|29395
1708078500000|2024-02-16 10:15:00|1223.2|1223.4|1222.2|1221.8|1223.2|1223.4|1222|1221.6|17402
1708078800000|2024-02-16 10:20:00|1221.8|1221.6|1222.2|1221.8|1222.8|1222.4|1221.6|1221.2|16298
1708079100000|2024-02-16 10:25:00|1222.6|1222|1222|1221.6|1222.8|1222.6|1221.8|1221.6|10281
1708079400000|2024-02-16 10:30:00|1221.8|1221.2|1223.6|1223.2|1223.6|1223.2|1221.4|1221|14957
1708079700000|2024-02-16 10:35:00|1223.4|1223.4|1222.2|1222|1223.8|1223.4|1221.6|1221.2|18886
1708080000000|2024-02-16 10:40:00|1222.6|1222.2|1221|1220.6|1222.6|1222.2|1220.8|1220.6|16250
1708080300000|2024-02-16 10:45:00|1220.8|1220.4|1218.8|1218.6|1220.8|1220.4|1218.6|1218.4|34600
1708080600000|2024-02-16 10:50:00|1219|1218.8|1217.4|1217.2|1220|1219.6|1217|1216.8|34432
1708080900000|2024-02-16 10:55:00|1217.2|1216.8|1217|1216.8|1218.2|1218|1216.6|1216.4|16808
1708081200000|2024-02-16 11:00:00|1216.8|1216.6|1216.8|1216.6|1216.8|1216.6|1216|1215.8|36198
1708081500000|2024-02-16 11:05:00|1216.6|1216.4|1216.2|1216|1216.6|1216.4|1216.2|1215.8|11988
1708081800000|2024-02-16 11:10:00|1216.4|1216.2|1216.6|1216.4|1216.8|1216.4|1216|1215.6|12827
1708082100000|2024-02-16 11:15:00|1216.4|1216.2|1214.4|1214.2|1216.4|1216.2|1214.4|1214.2|9991
1708082400000|2024-02-16 11:20:00|1214.2|1214|1214.2|1213.8|1214.4|1214.2|1213|1212.8|13668
1708082700000|2024-02-16 11:25:00|1214.4|1214|1214.6|1214.2|1214.8|1214.6|1213.8|1213.4|3038
1708083000000|2024-02-16 11:30:00|1214.8|1214.4|1214.6|1214.4|1215.2|1214.8|1214.2|1214|11800
1708083300000|2024-02-16 11:35:00|1214.8|1214.6|1215.2|1214.8|1215.4|1215|1214.8|1214.4|5038
1708083600000|2024-02-16 11:40:00|1215|1214.6|1215|1214.8|1215.4|1215|1215|1214.6|5669
1708083900000|2024-02-16 11:45:00|1215.2|1215|1216.2|1216|1216.2|1216|1215|1215|12094
1708084200000|2024-02-16 11:50:00|1216.4|1215.8|1216.8|1216.6|1217|1216.8|1216.2|1215.8|7431
1708084500000|2024-02-16 11:55:00|1216.6|1216.4|1216.6|1216.4|1217|1216.8|1216.4|1216|11419
1708084800000|2024-02-16 12:00:00|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|1216.8|1216.2|0
1708085100000|2024-02-16 12:05:00|1217.4|1217|1215.4|1215.2|1217.8|1217.4|1215.2|1214.8|45852
1708085400000|2024-02-16 12:10:00|1215.6|1215.4|1216.8|1216.4|1216.8|1216.6|1215.6|1215.4|16845
1708085700000|2024-02-16 12:15:00|1216.6|1216.2|1217|1216.6|1217.4|1217|1216|1215.8|8186
1708086000000|2024-02-16 12:20:00|1217.2|1216.8|1217|1216.6|1218.4|1218|1217|1216.6|15537
1708086300000|2024-02-16 12:25:00|1217.2|1216.8|1217|1216.6|1217.6|1217.2|1216.8|1216.6|5718
1708086600000|2024-02-16 12:30:00|1217.2|1216.8|1216.6|1216.2|1217.4|1217|1216.6|1216.2|3959
1708086900000|2024-02-16 12:35:00|1216.2|1215.8|1214.8|1214.4|1216.2|1215.8|1214.6|1214.4|9291
1708087200000|2024-02-16 12:40:00|1214.6|1214.2|1213.2|1213|1214.8|1214.4|1213.2|1212.8|11176
1708087500000|2024-02-16 12:45:00|1213.4|1213.2|1213.4|1213|1213.6|1213.4|1212.4|1212.2|6924
1708087800000|2024-02-16 12:50:00|1213.6|1212.8|1212.4|1212.2|1213.6|1213.2|1212.4|1212.2|6865
1708088100000|2024-02-16 12:55:00|1212.2|1212|1213.2|1213|1213.4|1213|1211.8|1211.6|6481
1708088400000|2024-02-16 13:00:00|1213.4|1213.2|1212.4|1212.2|1213.6|1213.2|1212.4|1212|7069
1708088700000|2024-02-16 13:05:00|1212.2|1211.8|1212.6|1212.4|1213|1212.6|1212|1211.8|5785
1708089000000|2024-02-16 13:10:00|1212.8|1212.2|1212.6|1212.2|1213|1212.6|1212.4|1212|5195
1708089300000|2024-02-16 13:15:00|1212.4|1212.4|1213.2|1213|1213.6|1213.2|1212.4|1212.2|16798
1708089600000|2024-02-16 13:20:00|1213|1212.6|1212|1211.8|1213|1212.6|1212|1211.8|17940
1708089900000|2024-02-16 13:25:00|1212.2|1212.2|1212.2|1212|1213|1212.6|1211.6|1211.4|10408
1708090200000|2024-02-16 13:30:00|1212|1211|1213.2|1212.6|1213.4|1212.8|1210.6|1210.2|33525
1708090500000|2024-02-16 13:35:00|1212.8|1212.8|1213|1212.6|1214.6|1214.2|1212.6|1212.2|15770
1708090800000|2024-02-16 13:40:00|1212.8|1212.4|1212.6|1212.4|1213.6|1213.2|1212.6|1212.4|16282
1708091100000|2024-02-16 13:45:00|1212.4|1212|1211.2|1211|1212.4|1212.2|1211.2|1211|12478
1708091400000|2024-02-16 13:50:00|1211.4|1210.4|1211.6|1211.2|1211.8|1211.6|1210|1209.6|57002
1708091700000|2024-02-16 13:55:00|1212|1211.4|1211.8|1211.6|1212|1211.6|1211|1210.6|15493
1708092000000|2024-02-16 14:00:00|1211.6|1211.4|1210.2|1210|1211.6|1211.4|1210|1209.8|14446
1708092300000|2024-02-16 14:05:00|1210.4|1210.2|1209.6|1209.2|1211|1210.6|1209.6|1209.2|14489
1708092600000|2024-02-16 14:10:00|1209.4|1209|1208.2|1207.8|1209.4|1209|1207.2|1207|24676
1708092900000|2024-02-16 14:15:00|1208|1207.6|1207.4|1207|1208|1207.8|1206.2|1206|10583
1708093200000|2024-02-16 14:20:00|1207.6|1207.2|1209.6|1209.2|1209.6|1209.2|1207.6|1207.2|8161
1708093500000|2024-02-16 14:25:00|1208.8|1209.4|1209.6|1209|1209.8|1209.4|1208.6|1208.2|17692
1708093800000|2024-02-16 14:30:00|1209.8|1209.2|1206.4|1206|1212|1211.6|1206.2|1206|17715
1708094100000|2024-02-16 14:35:00|1206.8|1206.6|1206.6|1206.2|1207.2|1206.8|1205.4|1205.2|15386
1708094400000|2024-02-16 14:40:00|1206.4|1206|1207.8|1207.4|1207.8|1207.4|1206.4|1206|14423
1708094700000|2024-02-16 14:45:00|1208.2|1207.6|1208.4|1207.8|1208.4|1208.2|1206.2|1205.6|23338
1708095000000|2024-02-16 14:50:00|1208.2|1208|1206.4|1206|1208.4|1208|1206|1205.8|34821
1708095300000|2024-02-16 14:55:00|1206.2|1205.6|1206|1205.6|1206.8|1206.4|1205.8|1205.2|14098
1708095600000|2024-02-16 15:00:00|1205.8|1205.4|1207.8|1207.6|1209|1208.6|1205.6|1205.2|17188
1708095900000|2024-02-16 15:05:00|1208|1207.4|1207.6|1207.2|1208|1207.8|1206.8|1206.6|14259
1708096200000|2024-02-16 15:10:00|1207.4|1207|1208|1207.6|1208.8|1208.4|1207.2|1206.8|17163
1708096500000|2024-02-16 15:15:00|1208.2|1207.8|1207.6|1207.2|1208.2|1208|1207.4|1207|9111
1708096800000|2024-02-16 15:20:00|1207.4|1207.4|1206.2|1206|1207.6|1207.4|1206.2|1206|16335
1708097100000|2024-02-16 15:25:00|1206|1205.8|1204.6|1204.4|1206.4|1206|1204.4|1204|34672
1708097400000|2024-02-16 15:30:00|1204.4|1204.2|1202.6|1202.4|1204.4|1204.2|1202.6|1202.4|37729
1708097700000|2024-02-16 15:35:00|1202.8|1202.6|1203.4|1203.2|1203.6|1203.2|1201.4|1201|54133
1708098000000|2024-02-16 15:40:00|1203.6|1203.4|1204.2|1203.8|1204.4|1204|1203.4|1203.2|16211
1708098300000|2024-02-16 15:45:00|1204.4|1204|1204.2|1204|1205.4|1205.2|1204.2|1204|16199
1708098600000|2024-02-16 15:50:00|1204.4|1204.2|1205|1204.6|1205|1204.6|1203.6|1203.4|16802
1708098900000|2024-02-16 15:55:00|1205.2|1204.8|1203.4|1203|1205.2|1204.8|1203.4|1203|9287
1708099200000|2024-02-16 16:00:00|1203.6|1203.2|1202|1201.8|1203.6|1203.4|1201.8|1201.6|23751
1708099500000|2024-02-16 16:05:00|1201.8|1201.6|1202.4|1202|1202.6|1202.2|1201.8|1201.6|31151
1708099800000|2024-02-16 16:10:00|1202.2|1202.2|1202|1201.8|1203|1202.8|1202|1201.6|26280
1708100100000|2024-02-16 16:15:00|1202.2|1202|1202|1201.6|1202.8|1202.6|1201.8|1201.4|17191
1708100400000|2024-02-16 16:20:00|1202.2|1201.8|1201.2|1201|1202.2|1201.8|1201|1200.8|35884
1708100700000|2024-02-16 16:25:00|1201|1200.8|1200.6|1200.4|1201.4|1201.2|1200.6|1200.4|36091
1708329600000|2024-02-19 08:00:00|1201.6|1200|1199|1198.2|1201.6|1200|1196.2|1195.4|116519
1708329900000|2024-02-19 08:05:00|1199.4|1198.8|1200.4|1199.8|1203.2|1202.2|1199|1198.2|18683
1708330200000|2024-02-19 08:10:00|1200.2|1199.6|1204.2|1203.6|1205.2|1204.8|1199.2|1198.6|25923
1708330500000|2024-02-19 08:15:00|1204|1203.4|1202.8|1202.4|1205|1204.2|1202.6|1202|12491
1708330800000|2024-02-19 08:20:00|1203|1202.2|1199.2|1198.6|1203|1202.4|1199|1198.2|6982
1708331100000|2024-02-19 08:25:00|1199.4|1199|1201.6|1201|1202.2|1201.8|1199|1198.4|9097
1708331400000|2024-02-19 08:30:00|1201.4|1200.8|1200.8|1200.2|1201.4|1201|1199.6|1199|3998
1708331700000|2024-02-19 08:35:00|1200.6|1200|1201.8|1201.2|1202|1201.4|1200|1199.6|8127
1708332000000|2024-02-19 08:40:00|1201.6|1201|1202.4|1202|1202.6|1202.2|1200.2|1199.6|4685
1708332300000|2024-02-19 08:45:00|1201.8|1201.4|1203|1202.4|1203.8|1203.4|1201.8|1201.2|13354
1708332600000|2024-02-19 08:50:00|1203.2|1202.6|1203|1202.8|1203.8|1203.4|1202.2|1201.6|26447
1708332900000|2024-02-19 08:55:00|1203.2|1202.6|1201.6|1201.2|1203.2|1202.6|1201.4|1201.2|32271
1708333200000|2024-02-19 09:00:00|1201.8|1201.4|1203.2|1202.8|1203.4|1203|1201.2|1200.8|6086
1708333500000|2024-02-19 09:05:00|1203|1202.4|1204.6|1204|1204.6|1204.2|1201.8|1201.4|6616
1708333800000|2024-02-19 09:10:00|1204.4|1204.2|1204.6|1204.2|1205.2|1204.8|1203.8|1203.4|20629
1708334100000|2024-02-19 09:15:00|1204.2|1203.8|1203.6|1203.4|1205.8|1205.4|1203.6|1203.4|29338
1708334400000|2024-02-19 09:20:00|1203.4|1203.2|1201.6|1201|1203.6|1203.2|1201|1200.8|7331
1708334700000|2024-02-19 09:25:00|1201.4|1200.8|1199.2|1198.6|1201.8|1201.4|1199.2|1198.6|19513
1708335000000|2024-02-19 09:30:00|1199|1198.4|1197.4|1197|1199.4|1199|1197.4|1197|7043
1708335300000|2024-02-19 09:35:00|1197.2|1196.8|1197.6|1197.2|1197.6|1197.2|1196.4|1195.8|4893
1708335600000|2024-02-19 09:40:00|1197.8|1197.4|1197.2|1196.6|1198|1197.6|1196.4|1196|9655
1708335900000|2024-02-19 09:45:00|1197|1196.4|1198.4|1198|1198.6|1198.2|1196.8|1196.2|5502
1708336200000|2024-02-19 09:50:00|1198.6|1198.2|1200|1199.6|1200|1199.8|1198.2|1197.8|7310
1708336500000|2024-02-19 09:55:00|1200.2|1199.8|1199.8|1199.2|1200.8|1200.4|1199.4|1199.2|9201
1708336800000|2024-02-19 10:00:00|1200|1199.4|1198.4|1198|1200|1199.6|1198.4|1198|25660
1708337100000|2024-02-19 10:05:00|1198.6|1198.2|1198|1197.8|1199|1198.6|1198|1197.8|21483
1708337400000|2024-02-19 10:10:00|1198.2|1198.2|1198.4|1198.2|1199.4|1199|1198.2|1198|9002
1708337700000|2024-02-19 10:15:00|1198.6|1198.4|1197.8|1197.4|1199|1198.6|1197.6|1197.4|12776
1708338000000|2024-02-19 10:20:00|1198|1197.6|1196.2|1195.6|1198|1197.6|1195.8|1195.4|9998
1708338300000|2024-02-19 10:25:00|1196.4|1195.8|1196.8|1196.4|1196.8|1196.4|1194.6|1194.4|22525
1708338600000|2024-02-19 10:30:00|1197|1196.6|1197.8|1197.4|1197.8|1197.4|1197|1196.6|22137
1708338900000|2024-02-19 10:35:00|1197.6|1197.6|1198.4|1197.8|1198.6|1198.2|1197.6|1197.2|16781
1708339200000|2024-02-19 10:40:00|1198.6|1198|1198|1197.6|1198.6|1198.4|1198|1197.6|2036
1708339500000|2024-02-19 10:45:00|1197.8|1197.8|1196.6|1196.4|1198|1197.8|1196.6|1196.2|7653
1708339800000|2024-02-19 10:50:00|1196.8|1196.2|1197.8|1197.4|1198|1197.6|1196.6|1196.2|3748
1708340100000|2024-02-19 10:55:00|1197.6|1197.2|1197.8|1197.4|1198.6|1198.2|1197.6|1197.2|10668
1708340400000|2024-02-19 11:00:00|1197.6|1197.2|1198.8|1198.4|1199.4|1199.2|1197.2|1197|9491
1708340700000|2024-02-19 11:05:00|1198.6|1198.2|1199|1198.6|1199.2|1199|1198.6|1198.2|3602
1708341000000|2024-02-19 11:10:00|1198.8|1198.4|1198.6|1198.2|1199.2|1198.8|1198.4|1198.2|5249
1708341300000|2024-02-19 11:15:00|1198.8|1198.4|1198.4|1198.2|1198.8|1198.4|1198.2|1198|4044
1708341600000|2024-02-19 11:20:00|1197.8|1197.6|1198|1197.6|1198.4|1198|1197.6|1197.4|2061
1708341900000|2024-02-19 11:25:00|1197.8|1197.4|1198.6|1198.2|1198.6|1198.2|1197.8|1197.4|1812
1708342200000|2024-02-19 11:30:00|1198.8|1198.4|1198.4|1198.2|1199.2|1198.8|1198.4|1198.2|5739
1708342500000|2024-02-19 11:35:00|1198.6|1198.4|1199|1198.6|1199|1198.6|1198|1197.6|3089
1708342800000|2024-02-19 11:40:00|1199.2|1199|1199.2|1198.8|1199.4|1199|1199.2|1198.8|13008
1708343100000|2024-02-19 11:45:00|1199|1199|1199.8|1199.6|1200|1199.6|1198.8|1198.6|23705
1708343400000|2024-02-19 11:50:00|1200|1199.4|1199|1198.8|1200|1199.8|1198.8|1198.6|2345
1708343700000|2024-02-19 11:55:00|1198.8|1198.6|1199.6|1199.2|1199.8|1199.4|1198.8|1198.4|6317
1708344000000|2024-02-19 12:00:00|1199.8|1199.4|1200|1199.6|1200|1199.8|1199.4|1199.2|5804
1708344300000|2024-02-19 12:05:00|1199.8|1199.4|1201|1200.6|1201|1200.6|1199.6|1199.4|3306
1708344600000|2024-02-19 12:10:00|1200.8|1200.8|1201.8|1201.4|1202|1201.6|1200.8|1200.8|6291
1708344900000|2024-02-19 12:15:00|1201.6|1201.6|1202.4|1202|1202.4|1202.2|1201.6|1201.6|2010
1708345200000|2024-02-19 12:20:00|1202.8|1202.4|1201.6|1201.2|1203.2|1202.8|1201.6|1201.2|5718
1708345500000|2024-02-19 12:25:00|1201.4|1201|1201.8|1201.4|1201.8|1201.6|1201.4|1201|3628
1708345800000|2024-02-19 12:30:00|1201.6|1201.2|1201.8|1201.4|1202.2|1202|1201.2|1200.8|143
1708346100000|2024-02-19 12:35:00|1202|1201.6|1202|1201.6|1202|1201.6|1201.8|1201.4|2656
1708346400000|2024-02-19 12:40:00|1201.8|1201.4|1203|1202.6|1203.2|1202.8|1201.8|1201.4|6382
1708346700000|2024-02-19 12:45:00|1202.8|1202.8|1203.4|1203|1203.4|1203|1202.8|1202.6|2959
1708347000000|2024-02-19 12:50:00|1203.8|1203.2|1204.8|1204.6|1205.2|1204.8|1203.8|1203.2|4775
1708347300000|2024-02-19 12:55:00|1205|1204.4|1205.6|1205.2|1205.6|1205.2|1204.8|1204.4|7274
1708347600000|2024-02-19 13:00:00|1205.4|1205|1204.8|1204.4|1205.4|1205|1204.4|1204|1625
1708347900000|2024-02-19 13:05:00|1204.6|1204.2|1204.8|1204.4|1204.8|1204.6|1204.4|1204|543
1708348200000|2024-02-19 13:10:00|1204.6|1204.6|1205.2|1204.8|1205.4|1205|1204.6|1204.4|8773
1708348500000|2024-02-19 13:15:00|1204.6|1204.2|1204.4|1204|1204.6|1204.2|1204.2|1204|2029
1708348800000|2024-02-19 13:20:00|1204.2|1204.2|1204|1203.8|1205|1204.8|1203.8|1203.6|7149
1708349100000|2024-02-19 13:25:00|1204.4|1204|1204|1203.6|1204.6|1204.2|1203.8|1203.6|2455
1708349400000|2024-02-19 13:30:00|1204.2|1203.8|1203.2|1202.8|1204.2|1203.8|1203.2|1202.8|3733
1708349700000|2024-02-19 13:35:00|1203.4|1203|1203.2|1202.8|1203.4|1203.2|1203|1202.8|2699
1708350000000|2024-02-19 13:40:00|1203|1202.6|1203.2|1203|1203.2|1203|1202.8|1202.6|2861
1708350300000|2024-02-19 13:45:00|1203.4|1203.2|1203.8|1203.4|1204.4|1204|1203.4|1203.2|2598
1708350600000|2024-02-19 13:50:00|1203.6|1203.6|1204|1203.6|1204.4|1204|1203.6|1203.4|8991
1708350900000|2024-02-19 13:55:00|1203.8|1203.2|1203.8|1203.6|1204|1203.6|1202.8|1202.4|613
1708351200000|2024-02-19 14:00:00|1204|1203.8|1202.4|1202.2|1204.2|1203.8|1202.4|1202.2|821
1708351500000|2024-02-19 14:05:00|1202.8|1202.4|1202|1201.6|1202.8|1202.4|1201.8|1201.6|3209
1708351800000|2024-02-19 14:10:00|1202.2|1201.8|1202.4|1202.2|1202.8|1202.6|1202|1201.8|3226
1708352100000|2024-02-19 14:15:00|1202.2|1202|1202.4|1202.2|1202.6|1202.4|1202|1201.8|7575
1708352400000|2024-02-19 14:20:00|1202.2|1202|1201.6|1201.2|1202.4|1202.2|1201.4|1201.2|120
1708352700000|2024-02-19 14:25:00|1201.8|1201.4|1201.6|1201.2|1202|1201.6|1201.4|1201|2145
1708353000000|2024-02-19 14:30:00|1201.8|1201.4|1200|1199.6|1201.8|1201.4|1200|1199.6|3405
1708353300000|2024-02-19 14:35:00|1200.2|1199.8|1200.2|1199.8|1200.4|1200|1199.6|1199.2|9644
1708353600000|2024-02-19 14:40:00|1200.4|1200|1200.4|1200.2|1200.8|1200.6|1200.4|1199.8|1090
1708353900000|2024-02-19 14:45:00|1200.2|1200|1200.6|1200.2|1200.6|1200.2|1200|1199.6|11732
1708354200000|2024-02-19 14:50:00|1200.4|1200|1200|1199.6|1201|1200.6|1199.8|1199.4|10401
1708354500000|2024-02-19 14:55:00|1200.2|1199.8|1200.8|1200.4|1201|1200.8|1200.2|1199.8|9995
1708354800000|2024-02-19 15:00:00|1201|1200.6|1201.4|1201.2|1201.8|1201.4|1201|1200.6|23110
1708355100000|2024-02-19 15:05:00|1201|1200.8|1201|1200.6|1201.4|1201.2|1200.6|1200.4|13792
1708355400000|2024-02-19 15:10:00|1200.8|1200.4|1199|1198.8|1200.8|1200.4|1199|1198.6|11009
1708355700000|2024-02-19 15:15:00|1199.2|1199|1200.4|1200|1200.6|1200.2|1199|1199|29364
1708356000000|2024-02-19 15:20:00|1200.2|1200.2|1201.8|1201.6|1201.8|1201.6|1200.2|1200|6605
1708356300000|2024-02-19 15:25:00|1201.6|1201.4|1201.4|1201|1201.6|1201.4|1200.8|1200.4|11452
1708356600000|2024-02-19 15:30:00|1201.2|1201.2|1200.4|1200|1201.2|1201.2|1200.4|1200|3659
1708356900000|2024-02-19 15:35:00|1200.6|1200.4|1201.2|1200.8|1201.2|1201|1200.6|1200.4|3826
1708357200000|2024-02-19 15:40:00|1201|1200.6|1200.8|1200.6|1201.4|1201.2|1200.8|1200.6|9591
1708357500000|2024-02-19 15:45:00|1200.6|1200.4|1199.2|1199|1200.6|1200.4|1199.2|1199|5206
1708357800000|2024-02-19 15:50:00|1199.4|1199.2|1200|1199.6|1200.2|1199.8|1199.2|1199|5944
1708358100000|2024-02-19 15:55:00|1199.8|1199.8|1199.8|1199.6|1200|1199.8|1199.6|1199.2|3707
1708358400000|2024-02-19 16:00:00|1200|1199.8|1200.4|1200|1200.4|1200.2|1199.6|1199.4|8387
1708358700000|2024-02-19 16:05:00|1200.2|1200.2|1200.2|1200|1200.6|1200.4|1200|1199.8|5432
1708359000000|2024-02-19 16:10:00|1200.4|1200.2|1201.4|1201.2|1201.4|1201.2|1200.4|1200.2|9631
1708359300000|2024-02-19 16:15:00|1201.2|1201|1201.6|1201.4|1201.6|1201.4|1200.8|1200.6|13717
1708359600000|2024-02-19 16:20:00|1201.8|1201.6|1201.4|1201|1202|1201.8|1201.2|1201|21652
1708359900000|2024-02-19 16:25:00|1201.2|1201.2|1199.4|1199.2|1201.4|1201.2|1199|1198.6|23511
1708416000000|2024-02-20 08:00:00|1197|1196|1191.6|1190.6|1197|1196.2|1191.2|1190.6|24657
1708416300000|2024-02-20 08:05:00|1191.4|1190.2|1191.2|1190.4|1193.2|1192.8|1190.2|1189.6|22854
1708416600000|2024-02-20 08:10:00|1191.6|1190.6|1190.2|1189.4|1192|1191.4|1188.4|1188|13590
1708416900000|2024-02-20 08:15:00|1190.4|1189.6|1187.8|1187.4|1191.8|1191|1187.6|1186.8|13417
1708417200000|2024-02-20 08:20:00|1187.6|1187.2|1188.6|1188|1189.8|1189.2|1187.6|1187.2|8234
1708417500000|2024-02-20 08:25:00|1188.4|1187.8|1190|1189.4|1190.8|1190.2|1188.2|1187.6|5539
1708417800000|2024-02-20 08:30:00|1190.2|1189.6|1190.2|1189.6|1190.6|1190|1188.4|1188|19676
1708418100000|2024-02-20 08:35:00|1190|1189.4|1188.4|1188|1191.6|1191.2|1188.2|1187.6|13713
1708418400000|2024-02-20 08:40:00|1188.6|1187.6|1188.8|1188.2|1188.8|1188.4|1187|1186.4|13777
1708418700000|2024-02-20 08:45:00|1188.6|1188|1190.8|1190.4|1191.6|1191.2|1188.2|1187.8|7727
1708419000000|2024-02-20 08:50:00|1191|1190.6|1191.6|1191.2|1191.8|1191.6|1190.6|1190.2|5919
1708419300000|2024-02-20 08:55:00|1191.8|1191.4|1190.4|1190.2|1193.2|1192.6|1190.4|1190|8427
1708419600000|2024-02-20 09:00:00|1190.6|1190.6|1189.6|1189|1191|1190.6|1189.2|1188.8|9439
1708419900000|2024-02-20 09:05:00|1189.4|1189.2|1188.8|1188.2|1191|1190.6|1188.4|1188|7335
1708420200000|2024-02-20 09:10:00|1188.6|1188|1189.4|1189|1189.6|1189.2|1188.2|1187.8|3121
1708420500000|2024-02-20 09:15:00|1189.8|1189.4|1188.8|1188.4|1190.2|1190|1188.8|1188.4|6906
1708420800000|2024-02-20 09:20:00|1189.2|1188.6|1188.6|1188.2|1189.4|1189|1188.4|1188|4742
1708421100000|2024-02-20 09:25:00|1188.4|1188|1185.8|1185.4|1188.4|1188|1185.8|1185.4|4834
1708421400000|2024-02-20 09:30:00|1185.6|1185.2|1184.4|1184|1186.6|1186|1183.6|1183.2|14932
1708421700000|2024-02-20 09:35:00|1184.2|1183.8|1183.4|1183|1184.6|1184.2|1183.2|1182.8|7333
1708422000000|2024-02-20 09:40:00|1183.2|1182.8|1183.4|1183|1184|1183.6|1183|1182.6|14289
1708422300000|2024-02-20 09:45:00|1183.2|1182.8|1183.6|1183.2|1185.4|1185|1183|1182.6|54952
1708422600000|2024-02-20 09:50:00|1183.4|1183|1183.8|1183.4|1183.8|1183.4|1182.6|1182.4|15764
1708422900000|2024-02-20 09:55:00|1184|1183.6|1183.6|1183.2|1184.2|1183.8|1183.2|1182.8|6575
1708423200000|2024-02-20 10:00:00|1183.8|1183|1183.2|1182.8|1184.2|1183.8|1183.2|1182.8|3642
1708423500000|2024-02-20 10:05:00|1183.4|1183|1183.6|1183.2|1184.2|1183.8|1183|1182.8|6828
1708423800000|2024-02-20 10:10:00|1183.4|1183|1184.2|1183.8|1184.8|1184.4|1182.4|1182|12963
1708424100000|2024-02-20 10:15:00|1184|1183.6|1184.8|1184.4|1185.4|1185|1183.6|1183.2|15829
1708424400000|2024-02-20 10:20:00|1184.6|1184.6|1186.4|1186|1186.4|1186|1184.6|1184.6|13263
1708424700000|2024-02-20 10:25:00|1186.6|1186.2|1185|1184.6|1186.6|1186.4|1184.8|1184.6|3692
1708425000000|2024-02-20 10:30:00|1185.2|1184.8|1185.4|1185|1186|1185.8|1184.8|1184.6|14163
1708425300000|2024-02-20 10:35:00|1185.2|1184.8|1187.2|1186.8|1187.2|1186.8|1185|1184.6|7253
1708425600000|2024-02-20 10:40:00|1187.4|1187|1188.6|1188.4|1188.6|1188.4|1187.4|1187|15492
1708425900000|2024-02-20 10:45:00|1189.2|1188.8|1189.4|1189|1190|1189.8|1188.8|1188.4|12302
1708426200000|2024-02-20 10:50:00|1189.6|1189.2|1187.2|1187|1189.6|1189.2|1187|1186.6|19561
1708426500000|2024-02-20 10:55:00|1187.6|1186.8|1187.8|1187.4|1189.4|1189|1187|1186.6|36210
1708426800000|2024-02-20 11:00:00|1188|1187.6|1187.8|1187.4|1188.4|1188.2|1187.6|1187.2|7785
1708427100000|2024-02-20 11:05:00|1187.6|1187.6|1187|1186.6|1187.6|1187.6|1186.4|1186|4041
1708427400000|2024-02-20 11:10:00|1186.8|1186.4|1185.4|1185|1186.8|1186.6|1185.2|1185|12853
1708427700000|2024-02-20 11:15:00|1185.2|1184.6|1185.4|1185|1185.4|1185|1184.8|1184.4|2999
1708428000000|2024-02-20 11:20:00|1185.8|1185.2|1185.8|1185.6|1186.6|1186.2|1185.8|1185|9505
1708428300000|2024-02-20 11:25:00|1186.2|1185.8|1186.6|1186.2|1186.6|1186.4|1186|1185.6|4961
1708428600000|2024-02-20 11:30:00|1186.4|1186|1185.2|1184.8|1186.6|1186.4|1185|1184.6|21397
1708428900000|2024-02-20 11:35:00|1185|1184.6|1185.2|1184.8|1185.6|1185.2|1185|1184.6|19093
1708429200000|2024-02-20 11:40:00|1184.8|1184.4|1186.2|1185.8|1186.6|1186.2|1184.8|1184.4|25523
1708429500000|2024-02-20 11:45:00|1186.4|1186|1186.8|1186.6|1186.8|1186.6|1186|1185.6|5366
1708429800000|2024-02-20 11:50:00|1187|1186.4|1186.4|1186|1187.2|1186.8|1185.8|1185.4|8056
1708430100000|2024-02-20 11:55:00|1186.2|1185.8|1186.4|1186|1186.4|1186.2|1185|1184.6|13686
1708430400000|2024-02-20 12:00:00|1186.8|1186.2|1187.8|1187.4|1188.2|1187.8|1186.6|1186.2|21807
1708430700000|2024-02-20 12:05:00|1187.6|1187.2|1189|1188.6|1189.2|1189|1187.6|1187.2|6356
1708431000000|2024-02-20 12:10:00|1188.8|1188.8|1190.8|1190.4|1190.8|1190.4|1188.6|1188.4|6528
1708431300000|2024-02-20 12:15:00|1190.4|1190.2|1190|1189.6|1190.4|1190.4|1189.8|1189.4|16639
1708431600000|2024-02-20 12:20:00|1189.8|1189.8|1189.8|1189.4|1190.2|1189.8|1189.4|1189|5633
1708431900000|2024-02-20 12:25:00|1189.6|1189.2|1189.6|1189.2|1190.4|1190|1189.2|1189|7349
1708432200000|2024-02-20 12:30:00|1189.4|1189|1188|1187.8|1189.6|1189.2|1188|1187.6|6198
1708432500000|2024-02-20 12:35:00|1188.4|1187.6|1189.4|1189|1189.8|1189.4|1188.2|1187.6|3927
1708432800000|2024-02-20 12:40:00|1189.6|1189.2|1189.2|1188.8|1190.2|1190|1189|1188.8|7464
1708433100000|2024-02-20 12:45:00|1189|1188.6|1188.4|1188|1189.6|1189.4|1188.4|1188|17253
1708433400000|2024-02-20 12:50:00|1188.2|1187.8|1188|1187.6|1189.4|1189.2|1188|1187.6|14555
1708433700000|2024-02-20 12:55:00|1188.2|1187.8|1187.4|1187|1188.2|1188|1187.2|1186.8|8880
1708434000000|2024-02-20 13:00:00|1187.6|1187.2|1187.2|1186.8|1187.8|1187.4|1186.2|1186|12332
1708434300000|2024-02-20 13:05:00|1187|1186.6|1188.2|1187.8|1188.2|1187.8|1186.8|1186.4|8748
1708434600000|2024-02-20 13:10:00|1188|1187.6|1189.4|1189.2|1189.4|1189.2|1187.8|1187.4|10431
1708434900000|2024-02-20 13:15:00|1188.8|1189|1186.6|1186.2|1189|1189|1186|1185.8|15284
1708435200000|2024-02-20 13:20:00|1186.4|1186.4|1184.2|1183.8|1187|1186.6|1183.8|1183.6|23793
1708435500000|2024-02-20 13:25:00|1184.4|1184|1184.4|1184|1184.8|1184.4|1184|1183.6|14295
1708435800000|2024-02-20 13:30:00|1184.2|1183.8|1182.6|1182.4|1184.4|1183.8|1182.2|1182|14320
1708436100000|2024-02-20 13:35:00|1182.8|1182.6|1182.2|1182|1183|1182.6|1182.2|1182|5651
1708436400000|2024-02-20 13:40:00|1182.6|1182.2|1183.2|1182.8|1183.4|1183|1182.2|1181.8|5168
1708436700000|2024-02-20 13:45:00|1183.6|1183.2|1183|1182.6|1183.6|1183.2|1183|1182.6|12797
1708437000000|2024-02-20 13:50:00|1182.8|1182.2|1183.2|1182.8|1183.2|1182.8|1181.6|1181.4|12505
1708437300000|2024-02-20 13:55:00|1183|1182.6|1183.8|1183.4|1184.2|1183.8|1183|1182.6|5405
1708437600000|2024-02-20 14:00:00|1183.6|1183.6|1182|1181.6|1183.8|1183.6|1182|1181.6|18839
1708437900000|2024-02-20 14:05:00|1181.8|1181.4|1182.6|1182|1182.6|1182.2|1181.4|1181|18540
1708438200000|2024-02-20 14:10:00|1182.4|1181.8|1182.6|1182.2|1183.2|1182.8|1181.8|1181.4|19800
1708438500000|2024-02-20 14:15:00|1182.8|1182.4|1183.2|1182.8|1184.4|1184|1182.8|1182.2|14644
1708438800000|2024-02-20 14:20:00|1183|1182.6|1181.8|1181.4|1183|1182.6|1181.4|1181|10352
1708439100000|2024-02-20 14:25:00|1182|1181.6|1182.4|1182|1182.6|1182|1181.2|1180.8|34630
1708439400000|2024-02-20 14:30:00|1182.6|1182.2|1186|1185.4|1187.4|1186.8|1179.8|1179.6|60327
1708439700000|2024-02-20 14:35:00|1185.8|1185.6|1187|1186.4|1187.2|1186.8|1185|1184.6|25725
1708440000000|2024-02-20 14:40:00|1186.8|1186.2|1187.2|1186.8|1188.6|1188.2|1185.8|1185.4|12137
1708440300000|2024-02-20 14:45:00|1187.6|1187|1188.6|1188.2|1190|1189.8|1187.2|1187|30327
1708440600000|2024-02-20 14:50:00|1188.4|1188|1192.8|1192.2|1192.8|1192.4|1188.4|1188|16239
1708440900000|2024-02-20 14:55:00|1192.6|1192|1193|1192.6|1193.8|1193.2|1191.6|1191.2|32146
1708441200000|2024-02-20 15:00:00|1193.4|1192.8|1192.4|1192.2|1194.6|1194.2|1191.8|1191.4|47076
1708441500000|2024-02-20 15:05:00|1192.6|1192|1193.8|1193.6|1193.8|1193.6|1192.2|1191.8|15580
1708441800000|2024-02-20 15:10:00|1194.2|1193.8|1193|1192.6|1195|1194.6|1192.8|1192.4|17471
1708442100000|2024-02-20 15:15:00|1192.8|1192.8|1195.2|1194.8|1195.4|1195|1192.8|1192.6|11659
1708442400000|2024-02-20 15:20:00|1195|1194.6|1195.6|1195.2|1195.6|1195.2|1194.6|1194.4|24713
1708442700000|2024-02-20 15:25:00|1195.4|1195|1194.4|1194.2|1195.4|1195.2|1194.4|1194.2|14700
1708443000000|2024-02-20 15:30:00|1194.2|1193.8|1193|1192.6|1194.2|1193.8|1193|1192.6|18085
1708443300000|2024-02-20 15:35:00|1192.8|1192.8|1195|1194.6|1195|1194.6|1192.8|1192.8|8455
1708443600000|2024-02-20 15:40:00|1194.8|1194.8|1193.4|1193|1195.2|1194.8|1193.2|1192.8|17438
1708443900000|2024-02-20 15:45:00|1193.6|1193.2|1193.2|1192.8|1193.6|1193.2|1191.8|1191.6|21712
1708444200000|2024-02-20 15:50:00|1193.4|1193|1194|1193.6|1194|1193.6|1193.2|1193|4833
1708444500000|2024-02-20 15:55:00|1193.8|1193.4|1193.4|1193|1194|1193.6|1193|1192.8|26120
1708444800000|2024-02-20 16:00:00|1193.2|1193.2|1192.6|1192.4|1193.6|1193.4|1192.2|1192|17517
1708445100000|2024-02-20 16:05:00|1192.8|1192.6|1193.8|1193.6|1194|1193.8|1192.8|1192.6|13690
1708445400000|2024-02-20 16:10:00|1194|1193.4|1192.6|1192.2|1194|1193.6|1192.4|1192|13729
1708445700000|2024-02-20 16:15:00|1192.4|1192|1192.6|1192.2|1193.4|1193.2|1192.2|1191.8|24234
1708446000000|2024-02-20 16:20:00|1192.4|1192.4|1192|1191.6|1192.8|1192.6|1192|1191.6|43272
1708446300000|2024-02-20 16:25:00|1191.8|1191.8|1192.2|1192|1193|1192.8|1191.8|1191.6|43893
1708502400000|2024-02-21 08:00:00|1196.2|1190.8|1197.4|1196.6|1199.4|1198.4|1195.2|1190.8|31617
1708502700000|2024-02-21 08:05:00|1197.2|1196.4|1197.2|1196.4|1199.6|1198.8|1194.2|1193.2|15310
1708503000000|2024-02-21 08:10:00|1197.4|1196.6|1192.8|1192.4|1197.4|1196.8|1192.4|1192|32221
1708503300000|2024-02-21 08:15:00|1193.2|1192.6|1189.2|1188.6|1193.4|1192.6|1188.6|1187.8|20830
1708503600000|2024-02-21 08:20:00|1189.4|1188.8|1190.4|1189.6|1191.4|1190.8|1189|1188.4|20046
1708503900000|2024-02-21 08:25:00|1190.2|1189.4|1189.6|1189|1191.6|1191|1189.6|1189|12212
1708504200000|2024-02-21 08:30:00|1189.8|1189.2|1194.4|1193.8|1194.8|1194.4|1189.8|1189.2|23527
1708504500000|2024-02-21 08:35:00|1194.2|1194|1196.2|1195.6|1196.2|1195.8|1193.6|1193.2|3944
1708504800000|2024-02-21 08:40:00|1196.6|1195.8|1196.8|1196.4|1198.2|1197.6|1195.6|1195.4|5635
1708505100000|2024-02-21 08:45:00|1196.2|1196.2|1193.2|1192.6|1196.2|1196.2|1193.2|1192.6|8696
1708505400000|2024-02-21 08:50:00|1193|1193|1191|1190.6|1193.6|1193|1190.2|1190|13413
1708505700000|2024-02-21 08:55:00|1190.8|1190.4|1191.4|1191|1191.4|1191|1190.4|1190|10292
1708506000000|2024-02-21 09:00:00|1191.8|1191.2|1192.2|1191.6|1194|1193.6|1191|1190.6|30512
1708506300000|2024-02-21 09:05:00|1192|1191.4|1194.6|1194|1195|1194.4|1191|1190.6|7466
1708506600000|2024-02-21 09:10:00|1194.4|1193.2|1194.6|1194.2|1195|1194.6|1193.2|1192.8|8418
1708506900000|2024-02-21 09:15:00|1194.8|1194.4|1195|1194.4|1195.8|1195.4|1194.6|1194.4|17381
1708507200000|2024-02-21 09:20:00|1195.2|1194.6|1195.4|1195|1196|1195.6|1195|1194.6|5447
1708507500000|2024-02-21 09:25:00|1195|1194.8|1194.8|1194.4|1195.8|1195.4|1194.4|1194|1970
1708507800000|2024-02-21 09:30:00|1195|1194.6|1195|1194.6|1195.4|1195|1194.4|1194|10662
1708508100000|2024-02-21 09:35:00|1195.2|1194.2|1194.4|1194|1195.4|1194.8|1194|1193.4|8608
1708508400000|2024-02-21 09:40:00|1194.6|1194.2|1195.6|1195.2|1195.8|1195.4|1194.6|1194.2|8309
1708508700000|2024-02-21 09:45:00|1195.8|1194.8|1194.8|1194.6|1195.8|1194.8|1194|1193.6|22763
1708509000000|2024-02-21 09:50:00|1195|1194.4|1195.8|1195.4|1196.2|1195.8|1195|1194.4|7258
1708509300000|2024-02-21 09:55:00|1195.4|1195|1195.6|1195.2|1195.8|1195.2|1194.8|1194.4|9509
1708509600000|2024-02-21 10:00:00|1195.4|1195|1196.2|1195.8|1196.4|1196|1195.2|1194.8|478
1708509900000|2024-02-21 10:05:00|1196.4|1196|1197|1196.6|1198|1197.6|1196.2|1196|13203
1708510200000|2024-02-21 10:10:00|1197.2|1196.8|1197.6|1197.2|1198.2|1197.8|1197.2|1196.8|12912
1708510500000|2024-02-21 10:15:00|1197.8|1197.4|1198.6|1198.2|1198.8|1198.4|1196.8|1196.4|10403
1708510800000|2024-02-21 10:20:00|1198.4|1197.8|1198|1197.6|1199|1198.6|1197.6|1197.2|28221
1708511100000|2024-02-21 10:25:00|1198.4|1197.8|1198.2|1197.8|1199|1198.6|1197.8|1197.4|13501
1708511400000|2024-02-21 10:30:00|1198.2|1197.6|1198|1197.4|1198.6|1198|1197.8|1197.2|4036
1708511700000|2024-02-21 10:35:00|1197.4|1197|1196|1195.4|1197.6|1197.2|1195.4|1195|13466
1708512000000|2024-02-21 10:40:00|1195.8|1195.2|1196.6|1196.2|1197.2|1196.8|1195.6|1195|5422
1708512300000|2024-02-21 10:45:00|1196.8|1196|1196.6|1196|1196.8|1196.4|1196|1195.4|7432
1708512600000|2024-02-21 10:50:00|1196.8|1196.2|1196.6|1196|1196.8|1196.4|1196.4|1195.8|93
1708512900000|2024-02-21 10:55:00|1196.8|1196.6|1196.4|1196|1196.8|1196.6|1196.2|1195.8|7443
1708513200000|2024-02-21 11:00:00|1196.6|1196.2|1197.6|1197.2|1197.6|1197.2|1196.4|1196|6719
1708513500000|2024-02-21 11:05:00|1197.4|1196.6|1198.2|1197.8|1198.2|1197.8|1196.4|1196.2|18359
1708513800000|2024-02-21 11:10:00|1198.4|1198|1198.6|1198.2|1199.2|1199|1198|1197.6|21750
1708514100000|2024-02-21 11:15:00|1198.8|1198.4|1199|1198.6|1199.2|1199|1198.6|1198.2|19211
1708514400000|2024-02-21 11:20:00|1198.8|1198.4|1198.2|1197.8|1198.8|1198.4|1197.6|1197.2|16380
1708514700000|2024-02-21 11:25:00|1198|1197.2|1197.6|1197.2|1198|1197.8|1197.2|1197|7287
1708515000000|2024-02-21 11:30:00|1197.4|1197.4|1198.8|1198.4|1199|1198.6|1197.4|1197.2|2898
1708515300000|2024-02-21 11:35:00|1198.6|1198.2|1198.4|1198|1198.8|1198.6|1197.8|1197.6|3806
1708515600000|2024-02-21 11:40:00|1198.2|1198.2|1199.2|1198.8|1199.2|1198.8|1198.2|1198|8446
1708515900000|2024-02-21 11:45:00|1199.4|1199|1199.4|1199|1199.6|1199.2|1199.2|1199|6398
1708516200000|2024-02-21 11:50:00|1199.2|1198.8|1201.6|1201.2|1201.6|1201.2|1199.2|1198.8|19683
1708516500000|2024-02-21 11:55:00|1201.8|1201.4|1203.8|1203.4|1204|1203.4|1201.8|1201.4|13553
1708516800000|2024-02-21 12:00:00|1204.2|1203.6|1204.2|1203.8|1204.4|1204.2|1203.6|1203.2|15370
1708517100000|2024-02-21 12:05:00|1204|1204|1204.6|1204.2|1205|1204.6|1203.6|1203.2|20108
1708517400000|2024-02-21 12:10:00|1204.4|1204.4|1205.2|1205|1205.4|1205|1203.8|1203.4|21277
1708517700000|2024-02-21 12:15:00|1205.4|1205.2|1205.2|1204.8|1206.2|1205.8|1205.2|1204.8|34308
1708518000000|2024-02-21 12:20:00|1204.4|1204.2|1205.6|1205.2|1205.6|1205.4|1204|1203.6|31485
1708518300000|2024-02-21 12:25:00|1205.4|1205|1205.2|1204.8|1205.4|1205.2|1204.4|1204|8008
1708518600000|2024-02-21 12:30:00|1205|1204.6|1207.8|1207.4|1207.8|1207.4|1204.8|1204.6|19915
1708518900000|2024-02-21 12:35:00|1208|1207.6|1207.6|1207.4|1209.2|1208.8|1207.4|1207.2|30343
1708519200000|2024-02-21 12:40:00|1208|1207.6|1210|1209.6|1210|1209.6|1207.8|1207.4|12953
1708519500000|2024-02-21 12:45:00|1209.8|1209.4|1209.6|1209.2|1210|1209.8|1209.2|1208.8|17462
1708519800000|2024-02-21 12:50:00|1209.4|1209|1208.6|1208.4|1209.6|1209.2|1208.2|1208|11883
1708520100000|2024-02-21 12:55:00|1209|1208.6|1209.4|1209|1209.6|1209.4|1208.8|1208.4|11027
1708520400000|2024-02-21 13:00:00|1209.2|1209.2|1207.2|1207|1209.2|1209.2|1207.2|1206.8|15812
1708520700000|2024-02-21 13:05:00|1207|1206.8|1206.6|1206.4|1207.6|1207.4|1206.4|1206|27246
1708521000000|2024-02-21 13:10:00|1206.8|1206.6|1207.8|1207.4|1207.8|1207.4|1206.8|1206.4|16020
1708521300000|2024-02-21 13:15:00|1207.6|1207.2|1207.8|1207.4|1208.2|1208|1207.2|1207|10690
1708521600000|2024-02-21 13:20:00|1207.6|1207.2|1206.2|1205.8|1207.6|1207.2|1206|1205.6|15286
1708521900000|2024-02-21 13:25:00|1206|1206|1203.8|1203.4|1206|1206|1203.8|1203.4|7906
1708522200000|2024-02-21 13:30:00|1204|1203.6|1202.4|1202.2|1204|1203.6|1202.4|1202|26310
1708522500000|2024-02-21 13:35:00|1202.6|1202.4|1200.6|1200.2|1202.6|1202.4|1200.6|1200.2|14251
1708522800000|2024-02-21 13:40:00|1200.8|1200.4|1200.6|1200.2|1201|1200.8|1199.6|1199.2|27818
1708523100000|2024-02-21 13:45:00|1200.8|1200.4|1201.4|1201|1202.2|1201.8|1200.8|1200.2|21859
1708523400000|2024-02-21 13:50:00|1201.6|1201.2|1201.2|1200.8|1201.6|1201.2|1200.2|1200|21466
1708523700000|2024-02-21 13:55:00|1201|1201|1200.2|1200|1201.2|1201|1200|1199.6|11927
1708524000000|2024-02-21 14:00:00|1200|1199.6|1197.8|1197.4|1200.2|1199.8|1197.8|1197.4|19232
1708524300000|2024-02-21 14:05:00|1198|1197.6|1198|1197.6|1198.8|1198.4|1197.4|1197.2|9452
1708524600000|2024-02-21 14:10:00|1197.8|1197.8|1197.2|1196.8|1198.2|1198|1197|1196.8|19746
1708524900000|2024-02-21 14:15:00|1197|1196.4|1196.4|1196|1197|1196.6|1195.8|1195.4|16411
1708525200000|2024-02-21 14:20:00|1196.6|1196.2|1196.4|1196.2|1197|1196.8|1196.4|1196.2|13807
1708525500000|2024-02-21 14:25:00|1196.2|1196|1196.4|1196|1196.8|1196.6|1196|1195.6|19188
1708525800000|2024-02-21 14:30:00|1196.2|1195.6|1193|1192.6|1196.2|1195.6|1190.8|1190.2|87129
1708526100000|2024-02-21 14:35:00|1193.4|1192.8|1192.4|1192|1194.8|1194.2|1192|1191.4|22479
1708526400000|2024-02-21 14:40:00|1192.6|1192.2|1194|1193.6|1194.4|1194|1191.6|1191|41195
1708526700000|2024-02-21 14:45:00|1193.8|1193.4|1196.4|1196|1196.4|1196.2|1193.8|1193.4|14404
1708527000000|2024-02-21 14:50:00|1196.8|1196.2|1199.6|1199.2|1200.2|1199.8|1196.2|1195.8|66405
1708527300000|2024-02-21 14:55:00|1199.8|1199.4|1199|1198.6|1200.8|1200.4|1198.8|1198.4|61025
1708527600000|2024-02-21 15:00:00|1198.8|1198.8|1198.4|1198|1199|1198.8|1197.8|1197.4|19485
1708527900000|2024-02-21 15:05:00|1198.8|1198.2|1197.2|1196.8|1198.8|1198.4|1196.2|1196|29389
1708528200000|2024-02-21 15:10:00|1197|1197|1196.6|1196.4|1197.6|1197.2|1196.4|1196.2|11950
1708528500000|2024-02-21 15:15:00|1196.8|1196.6|1199.6|1199.2|1199.6|1199.2|1196.8|1196.6|43787
1708528800000|2024-02-21 15:20:00|1199.2|1198.8|1199.8|1199.6|1200.6|1200.4|1199.2|1198.8|31984
1708529100000|2024-02-21 15:25:00|1200|1199.8|1199.6|1199.2|1200.2|1199.8|1199|1198.6|32945
1708529400000|2024-02-21 15:30:00|1199.8|1199.4|1202|1201.8|1202|1201.8|1199.8|1199.4|53162
1708529700000|2024-02-21 15:35:00|1201.8|1201.6|1202.8|1202.6|1202.8|1202.6|1201.4|1201.2|47976
1708530000000|2024-02-21 15:40:00|1202.6|1202.4|1201.6|1201.2|1202.8|1202.4|1201.6|1201.2|24865
1708530300000|2024-02-21 15:45:00|1201.8|1201.4|1200.6|1200.2|1202|1201.8|1200.4|1200.2|14709
1708530600000|2024-02-21 15:50:00|1200.8|1200.4|1200.2|1200|1201|1200.8|1200.2|1200|26444
1708530900000|2024-02-21 15:55:00|1200|1199.8|1198.6|1198.2|1200.4|1200.2|1198.6|1198.2|21360
1708531200000|2024-02-21 16:00:00|1198.4|1198.4|1199.2|1199|1200|1199.6|1198.4|1198.2|38134
1708531500000|2024-02-21 16:05:00|1199.4|1198.8|1200|1199.6|1200.2|1200|1199.2|1198.8|43719
1708531800000|2024-02-21 16:10:00|1200.2|1199.8|1201.8|1201.6|1202|1201.8|1200.2|1199.8|27811
1708532100000|2024-02-21 16:15:00|1201.6|1201.4|1200.8|1200.6|1201.8|1201.6|1200.6|1200.4|9551
1708532400000|2024-02-21 16:20:00|1200.6|1200.4|1200.8|1200.6|1201.2|1201|1200.6|1200.4|39585
1708532700000|2024-02-21 16:25:00|1200.6|1200.4|1199|1198.8|1200.8|1200.6|1199|1198.4|23364
1708588800000|2024-02-22 08:00:00|1209.8|1208.4|1213.4|1212.6|1215.8|1215|1209.6|1208|42758
1708589100000|2024-02-22 08:05:00|1213.6|1212.4|1216.8|1216.2|1216.8|1216.2|1211.4|1210.6|48652
1708589400000|2024-02-22 08:10:00|1216.2|1216.4|1215.4|1215|1217|1216.4|1214.6|1214.2|41426
1708589700000|2024-02-22 08:15:00|1215|1214.8|1219.4|1218.8|1220|1219.4|1215|1214.8|41401
1708590000000|2024-02-22 08:20:00|1219.6|1219|1220|1219.4|1220.8|1220.4|1218.4|1217.8|86676
1708590300000|2024-02-22 08:25:00|1219.8|1219.2|1221.8|1221.4|1223.4|1222.8|1217.6|1217.2|32067
1708590600000|2024-02-22 08:30:00|1221.6|1221.2|1216|1215.4|1221.6|1221.2|1214.6|1214|62362
1708590900000|2024-02-22 08:35:00|1215.8|1215.2|1216.4|1216|1217.2|1216.8|1215.2|1214.8|34611
1708591200000|2024-02-22 08:40:00|1216.2|1215.8|1214.4|1214|1216.6|1216.2|1213.6|1213|22760
1708591500000|2024-02-22 08:45:00|1214.6|1214.2|1217.2|1216.6|1217.4|1217|1214.6|1214.2|7159
1708591800000|2024-02-22 08:50:00|1217.4|1216.8|1217|1216.4|1219.6|1219.2|1216.8|1216.2|43315
1708592100000|2024-02-22 08:55:00|1216.8|1216.2|1215|1214.6|1217.6|1217.2|1215|1214.4|27648
1708592400000|2024-02-22 09:00:00|1214.8|1214.8|1213.4|1213|1214.8|1214.8|1212.4|1211.8|30159
1708592700000|2024-02-22 09:05:00|1213.8|1213.2|1213.8|1213.4|1214.2|1213.8|1212.6|1212.2|9278
1708593000000|2024-02-22 09:10:00|1213.6|1213.2|1213.2|1212.6|1213.6|1213.2|1213|1212.4|4407
1708593300000|2024-02-22 09:15:00|1213.4|1212.8|1210.6|1210.2|1213.4|1213.2|1210.6|1210.2|11642
1708593600000|2024-02-22 09:20:00|1210.4|1210|1208|1207.4|1210.6|1210|1207.6|1207.4|30545
1708593900000|2024-02-22 09:25:00|1207.8|1207.2|1206.2|1205.8|1208.8|1208.2|1206.2|1205.6|13916
1708594200000|2024-02-22 09:30:00|1206|1205.6|1206.6|1206|1207|1206.4|1204|1203.8|45884
1708594500000|2024-02-22 09:35:00|1207.2|1206.8|1209|1208.6|1209|1208.8|1207|1206.4|12080
1708594800000|2024-02-22 09:40:00|1208.8|1208.4|1209.4|1209|1210|1209.6|1208.8|1208.4|9246
1708595100000|2024-02-22 09:45:00|1209.6|1208.8|1209.8|1209.4|1210.8|1210.6|1209.4|1208.8|10604
1708595400000|2024-02-22 09:50:00|1209.6|1209.2|1208.8|1208.4|1210.2|1209.8|1208.2|1208|19686
1708595700000|2024-02-22 09:55:00|1208.4|1208.2|1206.8|1206.4|1208.4|1208.4|1206.8|1206.2|9845
1708596000000|2024-02-22 10:00:00|1206.6|1206.2|1208.6|1208|1208.8|1208.2|1206.6|1206.2|15005
1708596300000|2024-02-22 10:05:00|1209|1208.2|1208.8|1208.4|1209.4|1209.2|1208.8|1208.2|13285
1708596600000|2024-02-22 10:10:00|1209.4|1209.2|1209.2|1209|1211.2|1210.8|1209|1208.6|14008
1708596900000|2024-02-22 10:15:00|1209.4|1209.2|1210|1209.6|1210.2|1210|1208.2|1207.8|35084
1708597200000|2024-02-22 10:20:00|1209.8|1209.8|1209.6|1209.4|1209.8|1209.8|1209.2|1208.8|16261
1708597500000|2024-02-22 10:25:00|1209|1208.8|1207.6|1207.2|1209.2|1208.8|1207.6|1207.2|14792
1708597800000|2024-02-22 10:30:00|1207.4|1207|1209|1208.6|1209.6|1209.2|1207.2|1206.8|22448
1708598100000|2024-02-22 10:35:00|1209.2|1208.8|1209|1208.8|1209.4|1209|1208.2|1208|9413
1708598400000|2024-02-22 10:40:00|1208.6|1208.6|1211|1210.8|1211.2|1211|1208.6|1208.4|31214
1708598700000|2024-02-22 10:45:00|1210.8|1210.6|1211.8|1211.4|1211.8|1211.6|1210.4|1210.2|17505
1708599000000|2024-02-22 10:50:00|1212.2|1211.6|1213.4|1213.2|1213.6|1213.2|1212.2|1211.6|24290
1708599300000|2024-02-22 10:55:00|1213.6|1213.4|1214.8|1214.6|1214.8|1214.6|1213.6|1213.2|11255
1708599600000|2024-02-22 11:00:00|1214.6|1214.4|1215.8|1215.4|1216.2|1215.8|1214.4|1214|62624
1708599900000|2024-02-22 11:05:00|1215.6|1215.2|1215.8|1215.4|1216.4|1216|1215|1214.6|14513
1708600200000|2024-02-22 11:10:00|1215.6|1215.2|1214.8|1214.4|1215.6|1215.2|1214|1213.6|19035
1708600500000|2024-02-22 11:15:00|1214.4|1214.6|1216.6|1216.2|1216.6|1216.4|1214.2|1214|14328
1708600800000|2024-02-22 11:20:00|1216.4|1216|1217.6|1217.2|1218|1217.6|1216|1215.4|29420
1708601100000|2024-02-22 11:25:00|1217.4|1216.8|1216|1215.6|1217.4|1216.8|1215.8|1215.4|13681
1708601400000|2024-02-22 11:30:00|1215.8|1215.8|1216.8|1216.4|1217|1216.8|1215.8|1215.8|10313
1708601700000|2024-02-22 11:35:00|1217|1216.6|1218.8|1218.4|1218.8|1218.6|1216.8|1216.6|19095
1708602000000|2024-02-22 11:40:00|1218.6|1218.2|1220.2|1219.6|1220.2|1220|1218.6|1218.2|41242
1708602300000|2024-02-22 11:45:00|1220|1219.8|1219.8|1219.4|1220.6|1220.4|1219.6|1219.2|10745
1708602600000|2024-02-22 11:50:00|1220|1219.6|1219|1218.6|1220.6|1220.2|1218.8|1218.4|21322
1708602900000|2024-02-22 11:55:00|1219.2|1218.8|1220.4|1220|1220.4|1220.2|1218.8|1218.4|54473
1708603200000|2024-02-22 12:00:00|1220.2|1219.4|1220|1219.6|1220.4|1220.2|1219.6|1219.2|29954
1708603500000|2024-02-22 12:05:00|1219.8|1219.4|1222.4|1222|1222.4|1222|1219.4|1219|30229
1708603800000|2024-02-22 12:10:00|1222|1222.2|1223.6|1223.2|1224|1223.6|1222|1221.6|43443
1708604100000|2024-02-22 12:15:00|1223.8|1223.4|1224.8|1224.4|1224.8|1224.4|1223.4|1223|24564
1708604400000|2024-02-22 12:20:00|1225|1224.6|1224.2|1223.8|1225.4|1225|1224|1223.6|50645
1708604700000|2024-02-22 12:25:00|1224.8|1224|1226.2|1225.8|1226.8|1226.4|1224.8|1223.8|30293
1708605000000|2024-02-22 12:30:00|1226|1225.6|1226.4|1226|1226.6|1226.2|1225.4|1225|44916
1708605300000|2024-02-22 12:35:00|1226.6|1225.8|1226.8|1226.4|1227.2|1227|1226|1225.8|40233
1708605600000|2024-02-22 12:40:00|1226.6|1226.2|1225.8|1225.4|1227|1226.6|1225.8|1225.4|38935
1708605900000|2024-02-22 12:45:00|1226|1225.6|1225|1224.8|1226.4|1226|1224.4|1224|41645
1708606200000|2024-02-22 12:50:00|1225.2|1225|1221.8|1221.4|1225.2|1225|1221.8|1221.4|32258
1708606500000|2024-02-22 12:55:00|1222|1221.6|1221.8|1221.4|1222.4|1222|1221.2|1220.8|19021
1708606800000|2024-02-22 13:00:00|1221.6|1221.2|1221.2|1221|1221.8|1221.4|1220.8|1220.2|10430
1708607100000|2024-02-22 13:05:00|1221.4|1221.2|1223.4|1223|1224|1223.6|1221.4|1221.2|23384
1708607400000|2024-02-22 13:10:00|1223.2|1222.8|1223.6|1223.4|1223.6|1223.4|1222.6|1222.4|12312
1708607700000|2024-02-22 13:15:00|1223.8|1223.6|1224.6|1224.2|1224.6|1224.2|1223.4|1223|20053
1708608000000|2024-02-22 13:20:00|1224.8|1224.4|1226|1225.8|1226|1225.8|1224.6|1224.2|25500
1708608300000|2024-02-22 13:25:00|1226.2|1226|1226.6|1226.2|1227.4|1227|1226|1225.6|36667
1708608600000|2024-02-22 13:30:00|1226.4|1226|1226.4|1226.2|1227.4|1227|1226|1225.8|53256
1708608900000|2024-02-22 13:35:00|1226.2|1226|1225|1224.8|1226.2|1226|1225|1224.6|21590
1708609200000|2024-02-22 13:40:00|1225.4|1225|1226.4|1226.2|1226.4|1226.2|1225.2|1224.8|24447
1708609500000|2024-02-22 13:45:00|1226.8|1226.4|1228.2|1228|1228.6|1228.2|1226.8|1226.4|58704
1708609800000|2024-02-22 13:50:00|1228.6|1228.2|1227.4|1227|1228.6|1228.2|1226.8|1226.6|42630
1708610100000|2024-02-22 13:55:00|1227.8|1227.4|1225.6|1225.2|1228.6|1228.4|1225.6|1225.2|81384
1708610400000|2024-02-22 14:00:00|1225.4|1225|1225.2|1224.8|1226.6|1226.4|1224.8|1224.4|33769
1708610700000|2024-02-22 14:05:00|1225|1224.6|1224.4|1224|1225.4|1225.2|1224.2|1224|18793
1708611000000|2024-02-22 14:10:00|1223.6|1223.4|1223|1222.6|1225|1224.6|1223|1222.6|42823
1708611300000|2024-02-22 14:15:00|1222.8|1222.2|1225.8|1225.6|1225.8|1225.6|1222.4|1222|12059
1708611600000|2024-02-22 14:20:00|1225.6|1225.4|1227|1226.6|1227.2|1226.6|1225.4|1225|10071
1708611900000|2024-02-22 14:25:00|1227.2|1226.8|1226.8|1226.4|1227.4|1227|1226.2|1226|26348
1708612200000|2024-02-22 14:30:00|1223.6|1223.4|1226.6|1226.2|1228.4|1227.8|1222.6|1222|78473
1708612500000|2024-02-22 14:35:00|1227.2|1226.6|1227.6|1227.2|1228.6|1228|1226.4|1226.2|45123
1708612800000|2024-02-22 14:40:00|1227.4|1227|1228.6|1228|1229|1228.8|1227.2|1227|58564
1708613100000|2024-02-22 14:45:00|1229.6|1229.2|1230.4|1230|1231|1230.6|1228.8|1228.2|66954
1708613400000|2024-02-22 14:50:00|1230.2|1229.8|1231.4|1231|1232|1231.8|1230|1229.6|90839
1708613700000|2024-02-22 14:55:00|1231.2|1230.8|1233.4|1233.2|1233.6|1233.4|1231|1230.6|192262
1708614000000|2024-02-22 15:00:00|1233.6|1233.4|1232.4|1232|1233.8|1233.4|1231.4|1231.2|62199
1708614300000|2024-02-22 15:05:00|1232.2|1231.8|1227.4|1227.2|1232.4|1231.8|1227.4|1227.2|45612
1708614600000|2024-02-22 15:10:00|1227.2|1227|1226.2|1225.8|1227.6|1227.4|1226.2|1225.8|47822
1708614900000|2024-02-22 15:15:00|1226.4|1226|1226|1225.8|1227|1226.8|1225.6|1225.2|51800
1708615200000|2024-02-22 15:20:00|1225.8|1225.6|1226.6|1226.4|1227|1226.6|1225|1224.8|23320
1708615500000|2024-02-22 15:25:00|1226.2|1226|1226.4|1226.2|1226.8|1226.4|1225.2|1224.8|33864
1708615800000|2024-02-22 15:30:00|1226.6|1226|1224.6|1224.2|1226.6|1226.2|1224.6|1224.2|26571
1708616100000|2024-02-22 15:35:00|1224.4|1224.4|1224.4|1224|1225|1224.8|1223.6|1223.4|55366
1708616400000|2024-02-22 15:40:00|1224.6|1224.2|1223.6|1223.2|1225|1224.8|1223.2|1223|40090
1708616700000|2024-02-22 15:45:00|1223.4|1223|1222.6|1222.4|1224.4|1224.2|1222.2|1222|41113
1708617000000|2024-02-22 15:50:00|1222.8|1222.6|1223.8|1223.6|1223.8|1223.6|1222.4|1222.2|5095
1708617300000|2024-02-22 15:55:00|1224|1223.8|1223.8|1223.4|1224|1223.8|1223.2|1223|24031
1708617600000|2024-02-22 16:00:00|1224.2|1223.6|1224.4|1224.2|1224.4|1224.2|1223.4|1223.2|20498
1708617900000|2024-02-22 16:05:00|1224.6|1224.6|1225|1224.8|1225.4|1225.2|1223.8|1223.4|51221
1708618200000|2024-02-22 16:10:00|1225.2|1225|1226|1225.8|1226|1225.8|1225.2|1224.8|44803
1708618500000|2024-02-22 16:15:00|1226.2|1226|1226|1225.8|1227.6|1227.2|1226|1225.8|45577
1708618800000|2024-02-22 16:20:00|1225.8|1225.6|1226.6|1226.2|1227.2|1227|1225.8|1225.6|71085
1708619100000|2024-02-22 16:25:00|1226.4|1226.4|1226.2|1225.8|1226.6|1226.4|1225.2|1225|66265
1708675200000|2024-02-23 08:00:00|1229|1227.8|1233.8|1233.4|1234|1233.6|1229|1227.8|42175
1708675500000|2024-02-23 08:05:00|1234.2|1233.8|1236.8|1236.2|1237.2|1236.6|1232|1231.2|31489
1708675800000|2024-02-23 08:10:00|1236.4|1235.8|1231.6|1231.2|1236.4|1235.8|1231|1230.2|18853
1708676100000|2024-02-23 08:15:00|1231.2|1231|1233.2|1232.6|1234|1233.6|1230.2|1229.6|16610
1708676400000|2024-02-23 08:20:00|1233|1232.2|1232|1231.4|1233.2|1232.8|1231|1230.4|9018
1708676700000|2024-02-23 08:25:00|1231.8|1231.6|1234.2|1233.8|1234.8|1234.4|1231.8|1231.6|19906
1708677000000|2024-02-23 08:30:00|1234.8|1234.4|1236.6|1236.2|1237|1236.4|1234.2|1233.8|15267
1708677300000|2024-02-23 08:35:00|1236.8|1236.4|1238.2|1237.8|1239.2|1239|1236.4|1236|28449
1708677600000|2024-02-23 08:40:00|1237.6|1237.2|1235|1234.6|1237.8|1237.2|1235|1234.6|22048
1708677900000|2024-02-23 08:45:00|1234.8|1234.4|1235.4|1235|1236|1235.6|1233.8|1233.4|30155
1708678200000|2024-02-23 08:50:00|1235.6|1235.2|1237.8|1237.2|1238|1237.8|1235.4|1235|15087
1708678500000|2024-02-23 08:55:00|1237.6|1237.4|1239|1238.8|1239.8|1239.4|1237.6|1237.2|28196
1708678800000|2024-02-23 09:00:00|1238.6|1238.6|1238|1237.6|1239.2|1239|1237.8|1237.4|26656
1708679100000|2024-02-23 09:05:00|1238.4|1237.8|1236.4|1235.8|1238.6|1238.2|1236.2|1235.8|12813
1708679400000|2024-02-23 09:10:00|1236.2|1235.6|1236|1235.6|1237|1236.6|1235.4|1235|11623
1708679700000|2024-02-23 09:15:00|1235.8|1235.4|1234.2|1233.8|1235.8|1235.4|1233.4|1233|20512
1708680000000|2024-02-23 09:20:00|1233.8|1234|1233.8|1233.4|1234.4|1234|1232|1231.6|9534
1708680300000|2024-02-23 09:25:00|1234|1233.2|1233.2|1232.8|1235|1234.6|1233.2|1232.8|18357
1708680600000|2024-02-23 09:30:00|1233.4|1233|1233.8|1233.2|1235.2|1234.8|1233|1232.8|5656
1708680900000|2024-02-23 09:35:00|1234.2|1233.4|1233.6|1233|1234.2|1233.8|1232.6|1232.4|64199
1708681200000|2024-02-23 09:40:00|1233.4|1232.8|1232.4|1232|1233.4|1232.8|1231.4|1230.8|40046
1708681500000|2024-02-23 09:45:00|1232.2|1231.8|1231|1230.6|1232.2|1231.8|1230.2|1229.8|8979
1708681800000|2024-02-23 09:50:00|1230.8|1230.2|1229.8|1229.4|1230.8|1230.4|1229.6|1229.2|5612
1708682100000|2024-02-23 09:55:00|1229.6|1229.2|1227.8|1227.6|1229.6|1229.2|1227.8|1227.6|16823
1708682400000|2024-02-23 10:00:00|1227.6|1227.4|1226.8|1226.4|1227.8|1227.6|1226|1225.6|17216
1708682700000|2024-02-23 10:05:00|1226.6|1226.2|1224.2|1223.8|1226.8|1226.2|1224|1223.6|17966
1708683000000|2024-02-23 10:10:00|1224.4|1223.6|1226.6|1226.2|1226.6|1226.2|1224.2|1223.6|16633
1708683300000|2024-02-23 10:15:00|1226.4|1226|1227.8|1227.4|1228.2|1227.8|1226.4|1226|6888
1708683600000|2024-02-23 10:20:00|1228|1227.6|1225.8|1225.4|1228.2|1227.8|1225.4|1225|5215
1708683900000|2024-02-23 10:25:00|1225.6|1225.2|1225.8|1225.4|1226.6|1226.4|1225.4|1225|4821
1708684200000|2024-02-23 10:30:00|1226.2|1225.6|1226.2|1225.8|1227.2|1226.8|1226|1225.6|7849
1708684500000|2024-02-23 10:35:00|1226|1225.6|1226|1225.6|1227|1226.6|1225.4|1225|6116
1708684800000|2024-02-23 10:40:00|1226.2|1225.8|1225.4|1225|1226.6|1226.4|1225.4|1225|6596
1708685100000|2024-02-23 10:45:00|1225.2|1225.2|1223|1222.8|1225.2|1225.2|1222.6|1222.4|15216
1708685400000|2024-02-23 10:50:00|1223.2|1222.6|1222.6|1222.4|1223.2|1222.8|1222|1221.8|3813
1708685700000|2024-02-23 10:55:00|1222.4|1222.2|1223.2|1222.8|1223.4|1223.2|1222.4|1222|14119
1708686000000|2024-02-23 11:00:00|1223|1222.6|1224.4|1224|1225|1224.6|1223|1222.6|20943
1708686300000|2024-02-23 11:05:00|1224.6|1224.2|1224|1223.6|1225|1224.6|1223.8|1223.6|7766
1708686600000|2024-02-23 11:10:00|1223.8|1223.8|1224.6|1224.4|1225|1224.8|1223.8|1223.8|6991
1708686900000|2024-02-23 11:15:00|1224.8|1224.2|1225.2|1225|1226.2|1225.8|1224.8|1224.2|27873
1708687200000|2024-02-23 11:20:00|1224.8|1224.6|1224.8|1224.6|1225.2|1225|1224.8|1224.4|9957
1708687500000|2024-02-23 11:25:00|1225|1224.8|1224.6|1224.2|1225|1224.8|1224.4|1224.2|23399
1708687800000|2024-02-23 11:30:00|1224.8|1224.4|1225.4|1225.2|1225.4|1225.2|1224.4|1224.2|22755
1708688100000|2024-02-23 11:35:00|1225.2|1225|1225.8|1225.4|1226.2|1225.8|1224.8|1224.6|8123
1708688400000|2024-02-23 11:40:00|1226|1225.6|1227.2|1226.8|1227.2|1226.8|1225.8|1225.4|6443
1708688700000|2024-02-23 11:45:00|1227.4|1227|1226.8|1226.4|1227.4|1227|1226.4|1226|13958
1708689000000|2024-02-23 11:50:00|1226.4|1226.6|1227.8|1227.4|1228|1227.6|1226.2|1225.8|4381
1708689300000|2024-02-23 11:55:00|1228|1227.6|1227.6|1227.2|1228.4|1228|1227.4|1227|17593
1708689600000|2024-02-23 12:00:00|1227.8|1227|1229|1228.6|1229|1228.6|1227.8|1227|16947
1708689900000|2024-02-23 12:05:00|1228.4|1228|1227.8|1227.4|1229.2|1228.8|1227.6|1227.2|17404
1708690200000|2024-02-23 12:10:00|1228|1227.6|1229.8|1229.4|1229.8|1229.4|1227.6|1227.2|7426
1708690500000|2024-02-23 12:15:00|1229.4|1229|1229.6|1229.4|1229.8|1229.4|1229|1228.8|19365
1708690800000|2024-02-23 12:20:00|1229.4|1229.2|1230.2|1229.8|1230.6|1230.2|1229.2|1229|13402
1708691100000|2024-02-23 12:25:00|1230.4|1230|1232|1231.8|1232.4|1232.2|1230.4|1229.8|23549
1708691400000|2024-02-23 12:30:00|1231.8|1231.4|1232|1231.6|1232.8|1232.4|1231.8|1231.4|9962
1708691700000|2024-02-23 12:35:00|1232.4|1231.8|1233.4|1233|1233.4|1233|1231.8|1231.4|13612
1708692000000|2024-02-23 12:40:00|1233.2|1232.8|1232.8|1232.4|1233.2|1232.8|1232|1231.8|15787
1708692300000|2024-02-23 12:45:00|1232.6|1232.2|1232.6|1232.2|1232.8|1232.4|1232|1231.6|5606
1708692600000|2024-02-23 12:50:00|1232.8|1232.4|1231|1230.8|1232.8|1232.4|1231|1230.6|15917
1708692900000|2024-02-23 12:55:00|1231.2|1230.6|1231|1230.6|1231.6|1231.2|1230.8|1230.4|17662
1708693200000|2024-02-23 13:00:00|1231.2|1230.8|1231.6|1231.2|1231.6|1231.2|1230.8|1230.4|12893
1708693500000|2024-02-23 13:05:00|1231.8|1231.4|1232.4|1232|1232.6|1232.2|1231.8|1231.4|10846
1708693800000|2024-02-23 13:10:00|1232.2|1232.2|1234|1233.6|1234|1233.6|1232.2|1232.2|2682
1708694100000|2024-02-23 13:15:00|1234.2|1233.8|1235|1234.6|1235.2|1234.8|1234.2|1233.8|5638
1708694400000|2024-02-23 13:20:00|1234.8|1234.4|1234.8|1234.6|1235.4|1235|1234.8|1234.4|4868
1708694700000|2024-02-23 13:25:00|1235|1234.4|1235.2|1234.8|1235.6|1235.2|1234.8|1234.4|13610
1708695000000|2024-02-23 13:30:00|1235|1235|1235.6|1235.2|1236|1235.6|1235|1235|30185
1708695300000|2024-02-23 13:35:00|1235.8|1235.4|1234.6|1234.2|1235.8|1235.6|1234.2|1234|9215
1708695600000|2024-02-23 13:40:00|1234.4|1234|1233.2|1232.8|1234.4|1234|1232.8|1232.4|9000
1708695900000|2024-02-23 13:45:00|1233.4|1233|1232|1231.6|1233.4|1233.2|1231.6|1231.4|22610
1708696200000|2024-02-23 13:50:00|1232.2|1231.8|1233.6|1233.4|1233.8|1233.6|1231.8|1231.6|10282
1708696500000|2024-02-23 13:55:00|1233.8|1233.6|1233.4|1233|1234.2|1233.6|1233.4|1233|4354
1708696800000|2024-02-23 14:00:00|1233.2|1233.2|1234.2|1233.8|1234.2|1233.8|1232.2|1232|17690
1708697100000|2024-02-23 14:05:00|1234|1233.6|1235.6|1235.4|1235.6|1235.4|1234|1233.4|9628
1708697400000|2024-02-23 14:10:00|1235.4|1235|1236.8|1236.6|1237|1236.8|1235.2|1235|28043
1708697700000|2024-02-23 14:15:00|1236.4|1236|1237|1236.6|1237|1236.6|1236.2|1236|93041
1708698000000|2024-02-23 14:20:00|1237.2|1236.8|1238.6|1238.2|1238.8|1238.6|1237.2|1236.8|9665
1708698300000|2024-02-23 14:25:00|1238.2|1238.4|1237.2|1236.8|1238.2|1238.4|1237.2|1236.8|14395
1708698600000|2024-02-23 14:30:00|1236.6|1236.2|1237|1236.6|1238.6|1238.2|1236.2|1236|54206
1708698900000|2024-02-23 14:35:00|1237.4|1236.8|1235.6|1235.2|1238|1237.8|1235|1234.6|15549
1708699200000|2024-02-23 14:40:00|1235.4|1235|1236.2|1235.8|1236.2|1235.8|1234.4|1234|27586
1708699500000|2024-02-23 14:45:00|1236|1236|1238.4|1238|1238.8|1238.4|1236|1235.8|68103
1708699800000|2024-02-23 14:50:00|1237.8|1237.4|1237.8|1237.4|1237.8|1237.6|1235.8|1235.6|26247
1708700100000|2024-02-23 14:55:00|1238|1237.6|1240|1239.6|1240.6|1240.2|1236.8|1236.4|22686
1708700400000|2024-02-23 15:00:00|1239.8|1239.4|1241.4|1240.8|1241.4|1241|1239.2|1238.8|25509
1708700700000|2024-02-23 15:05:00|1241.2|1241|1240.4|1240|1241.6|1241.2|1240.4|1240|15419
1708701000000|2024-02-23 15:10:00|1240.8|1240.2|1242.4|1242|1242.6|1242.2|1240.2|1239.8|49588
1708701300000|2024-02-23 15:15:00|1242.6|1242.2|1243.2|1242.8|1243.2|1242.8|1241.2|1241|63968
1708701600000|2024-02-23 15:20:00|1242.8|1242.6|1241.2|1241|1243.2|1243|1241.2|1241|46945
1708701900000|2024-02-23 15:25:00|1241.4|1241.2|1240.2|1240|1242.2|1242|1240.2|1240|41503
1708702200000|2024-02-23 15:30:00|1240|1239.8|1239.8|1239.6|1240|1240|1238.6|1238.2|17933
1708702500000|2024-02-23 15:35:00|1239.6|1239.4|1240|1239.8|1240.2|1240|1239|1238.6|11957
1708702800000|2024-02-23 15:40:00|1239.8|1239.6|1238.4|1238|1240|1239.8|1238.2|1237.8|16231
1708703100000|2024-02-23 15:45:00|1238.6|1238.2|1238.4|1238|1239|1238.6|1237.2|1237|39702
1708703400000|2024-02-23 15:50:00|1238.6|1238.2|1238.4|1238.2|1238.6|1238.4|1238|1237.8|9231
1708703700000|2024-02-23 15:55:00|1237|1236.8|1237.6|1237.4|1237.6|1237.4|1236.6|1236.2|21885
1708704000000|2024-02-23 16:00:00|1237.8|1237.6|1236.6|1236.4|1238.2|1237.8|1236.4|1236|15513
1708704300000|2024-02-23 16:05:00|1236.4|1236.2|1236.8|1236.4|1236.8|1236.6|1235.6|1235.2|35029
1708704600000|2024-02-23 16:10:00|1237|1236.6|1235.8|1235.6|1237.4|1237.2|1235.6|1235.4|47589
1708704900000|2024-02-23 16:15:00|1235.6|1235.2|1237|1236.6|1237|1236.8|1235.4|1235|32137
1708705200000|2024-02-23 16:20:00|1236.8|1236.4|1237|1236.8|1237.4|1237.2|1236.6|1236.4|20415
1708705500000|2024-02-23 16:25:00|1236.8|1236.6|1237.6|1237.2|1238.4|1238.2|1236.8|1236.6|65957
1708934400000|2024-02-26 08:00:00|1237.2|1236|1242|1241.4|1242.6|1241.8|1235|1233|89302
1708934700000|2024-02-26 08:05:00|1241|1240.4|1235|1234.6|1241.6|1240.8|1235|1234.2|11559
1708935000000|2024-02-26 08:10:00|1235.8|1234.4|1235.4|1234.6|1237.4|1236.8|1232.6|1232|35928
1708935300000|2024-02-26 08:15:00|1235.2|1234.8|1235.4|1235|1236.2|1235.6|1234.4|1233.6|9181
1708935600000|2024-02-26 08:20:00|1235.8|1235.2|1235.4|1235|1235.8|1235.4|1233.4|1233|14032
1708935900000|2024-02-26 08:25:00|1235.6|1235.2|1239.8|1239.4|1239.8|1239.4|1234.6|1234|36682
1708936200000|2024-02-26 08:30:00|1239.6|1239.2|1238.6|1238.2|1239.8|1239.4|1237.8|1237.2|13392
1708936500000|2024-02-26 08:35:00|1238.4|1237.8|1237.6|1237|1239.2|1238.6|1236.4|1236|8835
1708936800000|2024-02-26 08:40:00|1237.4|1236.4|1238.4|1237.8|1238.8|1238.2|1236.6|1236|15612
1708937100000|2024-02-26 08:45:00|1238.6|1238|1240.8|1240.4|1240.8|1240.4|1238.6|1238|3545
1708937400000|2024-02-26 08:50:00|1240.6|1240.2|1239.6|1239|1241.4|1241|1239.6|1239|26538
1708937700000|2024-02-26 08:55:00|1239.4|1239.2|1241.2|1240.8|1241.4|1241|1239.4|1239.2|8653
1708938000000|2024-02-26 09:00:00|1241|1240.6|1241.2|1240.6|1241.6|1241|1239|1238.6|26125
1708938300000|2024-02-26 09:05:00|1241|1240.8|1239|1238.8|1241.2|1240.8|1238.6|1238|5008
1708938600000|2024-02-26 09:10:00|1239.2|1238.6|1239.8|1239.4|1240|1239.6|1238.4|1238|3106
1708938900000|2024-02-26 09:15:00|1240|1239.8|1237|1236.4|1240.2|1239.8|1236.8|1236.4|4084
1708939200000|2024-02-26 09:20:00|1237.2|1236.6|1236.6|1236|1238.8|1238.4|1236|1235.6|7110
1708939500000|2024-02-26 09:25:00|1236.4|1235.8|1236.6|1236|1236.8|1236.4|1236.2|1235.6|7578
1708939800000|2024-02-26 09:30:00|1236.4|1236.2|1236.6|1236.2|1237.8|1237.6|1236.4|1236|4254
1708940100000|2024-02-26 09:35:00|1236.4|1236|1237|1236.6|1237|1236.6|1235.2|1234.8|8595
1708940400000|2024-02-26 09:40:00|1237.2|1236.4|1236.4|1235.8|1238|1237.6|1236.4|1235.8|5838
1708940700000|2024-02-26 09:45:00|1236.2|1235.6|1236.2|1236|1236.6|1236.4|1235.6|1235.2|11264
1708941000000|2024-02-26 09:50:00|1236.6|1236.2|1235.8|1235.6|1236.8|1236.4|1235.8|1235.4|2663
1708941300000|2024-02-26 09:55:00|1236|1235.8|1236|1235.6|1237|1236.8|1235.8|1235.4|9847
1708941600000|2024-02-26 10:00:00|1235.8|1235.4|1236.4|1236|1237|1236.6|1235.4|1235.2|3411
1708941900000|2024-02-26 10:05:00|1236.8|1236.2|1237.6|1237.2|1238|1237.4|1236.6|1236.2|8797
1708942200000|2024-02-26 10:10:00|1237.4|1237|1239.4|1239|1239.4|1239.2|1237.4|1237|16083
1708942500000|2024-02-26 10:15:00|1239.2|1238.8|1238.8|1238.4|1239.4|1238.8|1237.6|1237.2|5045
1708942800000|2024-02-26 10:20:00|1238.6|1238.6|1237.8|1237.4|1238.6|1238.6|1237.4|1236.8|2462
1708943100000|2024-02-26 10:25:00|1238|1237.6|1239.2|1238.8|1239.2|1238.8|1237.8|1237.4|5812
1708943400000|2024-02-26 10:30:00|1239|1238.6|1239.4|1239|1239.8|1239.4|1238.6|1238.2|10061
1708943700000|2024-02-26 10:35:00|1239.2|1238.8|1239.2|1238.8|1239.8|1239.4|1238.6|1238.2|5558
1708944000000|2024-02-26 10:40:00|1239.4|1239|1239.8|1239.4|1239.8|1239.4|1239|1238.6|8599
1708944300000|2024-02-26 10:45:00|1239.6|1239.2|1239|1238.4|1239.8|1239.4|1238.8|1238.2|10435
1708944600000|2024-02-26 10:50:00|1238.8|1238.2|1236.8|1236.4|1238.8|1238.2|1236.6|1236.2|10147
1708944900000|2024-02-26 10:55:00|1236.6|1236.2|1234.8|1234.4|1237.2|1236.8|1234.6|1234.2|20211
1708945200000|2024-02-26 11:00:00|1234.6|1234.2|1233.8|1233.4|1234.6|1234.4|1233.4|1233.2|14114
1708945500000|2024-02-26 11:05:00|1233.6|1233.6|1234.6|1234.4|1234.8|1234.4|1233.6|1233.6|10629
1708945800000|2024-02-26 11:10:00|1235|1234.6|1235.4|1235|1235.4|1235|1234.2|1234|8360
1708946100000|2024-02-26 11:15:00|1235.6|1235.2|1235.8|1235.6|1236.2|1235.8|1235.4|1235|4790
1708946400000|2024-02-26 11:20:00|1235.6|1235.4|1236|1235.6|1236|1235.6|1235.2|1234.8|6828
1708946700000|2024-02-26 11:25:00|1236.2|1235.8|1236.4|1236|1237|1236.6|1236|1235.6|5297
1708947000000|2024-02-26 11:30:00|1236.6|1236.2|1236.6|1236.2|1236.8|1236.4|1236.2|1236|3742
1708947300000|2024-02-26 11:35:00|1237|1236.4|1236.6|1236.2|1237.8|1237.4|1236.6|1236.2|1902
1708947600000|2024-02-26 11:40:00|1236.8|1236.4|1237.4|1237|1237.4|1237|1236.2|1235.8|9539
1708947900000|2024-02-26 11:45:00|1237.2|1236.8|1238|1237.8|1238|1237.8|1237|1236.6|4045
1708948200000|2024-02-26 11:50:00|1238.2|1237.6|1239.4|1239|1239.6|1239.2|1238.2|1237.6|5176
1708948500000|2024-02-26 11:55:00|1239.2|1239.2|1238.6|1238.4|1239.6|1239.2|1238.4|1238|24249
1708948800000|2024-02-26 12:00:00|1238.8|1238.6|1238.4|1238.2|1239|1238.6|1237.8|1237.4|7735
1708949100000|2024-02-26 12:05:00|1238.6|1238.4|1238.4|1238|1238.8|1238.6|1238.2|1238|7184
1708949400000|2024-02-26 12:10:00|1238.2|1237.8|1239|1238.6|1239|1238.6|1238|1237.6|2234
1708949700000|2024-02-26 12:15:00|1238.8|1238.4|1236.4|1236|1238.8|1238.4|1236.4|1236|18375
1708950000000|2024-02-26 12:20:00|1236.6|1236.2|1236.6|1236.2|1236.6|1236.4|1236.2|1236|5009
1708950300000|2024-02-26 12:25:00|1236.8|1236.4|1236|1235.8|1236.8|1236.6|1235.6|1235.2|8631
1708950600000|2024-02-26 12:30:00|1235.8|1235.6|1236|1235.6|1236.4|1236|1235.8|1235.6|4891
1708950900000|2024-02-26 12:35:00|1235.8|1235.4|1236|1235.6|1236.2|1235.8|1235.4|1235|7312
1708951200000|2024-02-26 12:40:00|1235.8|1236|1236.6|1236.2|1237|1236.6|1235.8|1235.8|2792
1708951500000|2024-02-26 12:45:00|1236.4|1236|1236|1235.6|1236.6|1236|1235.6|1235.4|7061
1708951800000|2024-02-26 12:50:00|1235.8|1235.4|1236.8|1236.4|1236.8|1236.4|1235.8|1235.4|1665
1708952100000|2024-02-26 12:55:00|1236.6|1236.6|1237|1236.6|1237|1236.8|1236.4|1236.2|6484
1708952400000|2024-02-26 13:00:00|1236.6|1236.2|1236.4|1236|1236.6|1236.2|1235.8|1235.4|7181
1708952700000|2024-02-26 13:05:00|1236.2|1235.8|1237|1236.8|1237|1236.8|1236|1235.8|4787
1708953000000|2024-02-26 13:10:00|1236.6|1236.2|1238|1237.6|1238|1237.8|1236.4|1236.2|11336
1708953300000|2024-02-26 13:15:00|1237.6|1237.4|1239|1238.6|1239|1238.6|1237.6|1237.2|18355
1708953600000|2024-02-26 13:20:00|1238.8|1238.8|1237.8|1237.4|1238.8|1238.8|1237.8|1237.4|6721
1708953900000|2024-02-26 13:25:00|1237.4|1237|1236.8|1236.4|1237.4|1237|1236.6|1236.2|2444
1708954200000|2024-02-26 13:30:00|1237|1236.6|1238.4|1238|1238.4|1238|1237|1236.4|20852
1708954500000|2024-02-26 13:35:00|1238.2|1238.2|1238.2|1237.8|1238.6|1238.2|1237.6|1237.2|10550
1708954800000|2024-02-26 13:40:00|1238|1238|1238|1237.8|1238.8|1238.6|1238|1237.8|11475
1708955100000|2024-02-26 13:45:00|1238.2|1237.6|1237.4|1237|1238.4|1238|1237.4|1237|6664
1708955400000|2024-02-26 13:50:00|1237.2|1236.8|1236|1235.6|1237.2|1237|1236|1235.6|10197
1708955700000|2024-02-26 13:55:00|1236.2|1235.8|1235.4|1235|1236.2|1236|1235.4|1235|4000
1708956000000|2024-02-26 14:00:00|1235|1235.2|1235|1234.6|1235|1235.2|1234.4|1234|21035
1708956300000|2024-02-26 14:05:00|1234.8|1234|1234.2|1233.8|1235|1234.6|1233.8|1233.4|21028
1708956600000|2024-02-26 14:10:00|1234.4|1234|1235|1234.6|1235|1234.8|1234.4|1234|4764
1708956900000|2024-02-26 14:15:00|1234.8|1234.4|1233.8|1233.4|1235|1234.6|1233.6|1233.2|4377
1708957200000|2024-02-26 14:20:00|1233.4|1233.2|1233.8|1233.4|1234|1233.6|1233|1232.6|72787
1708957500000|2024-02-26 14:25:00|1234|1233.6|1233.8|1233.4|1234.6|1234.2|1233.8|1233.4|13178
1708957800000|2024-02-26 14:30:00|1233.4|1233.2|1237|1236.6|1237.6|1237.2|1232.4|1232|45837
1708958100000|2024-02-26 14:35:00|1236.8|1236.8|1236.4|1236.2|1237.6|1237.2|1234.8|1234.6|19046
1708958400000|2024-02-26 14:40:00|1236.6|1236|1236.2|1236|1236.8|1236.6|1235.6|1235.2|30763
1708958700000|2024-02-26 14:45:00|1236.6|1236.2|1235.2|1234.8|1236.8|1236.4|1235|1234.6|18140
1708959000000|2024-02-26 14:50:00|1235|1234.6|1236.8|1236.4|1237|1236.6|1235|1234.6|24283
1708959300000|2024-02-26 14:55:00|1237|1236.6|1236.4|1235.8|1238|1237.6|1236.4|1235.8|15416
1708959600000|2024-02-26 15:00:00|1236.6|1236|1236|1235.8|1236.8|1236.6|1234.6|1234.4|51743
1708959900000|2024-02-26 15:05:00|1235.8|1235.6|1236.2|1235.8|1236.8|1236.4|1235.8|1235.4|26456
1708960200000|2024-02-26 15:10:00|1236|1236|1233.6|1233.2|1236.2|1236|1233|1232.6|48246
1708960500000|2024-02-26 15:15:00|1234|1233.4|1231.4|1231|1234|1233.6|1231.4|1231|35133
1708960800000|2024-02-26 15:20:00|1231.2|1230.6|1229.2|1228.8|1231.2|1230.8|1229.2|1228.8|37138
1708961100000|2024-02-26 15:25:00|1229.4|1229|1228.4|1228.2|1229.6|1229.2|1227.8|1227.4|23535
1708961400000|2024-02-26 15:30:00|1228.6|1228.4|1228.4|1228|1228.8|1228.6|1228|1227.6|24054
1708961700000|2024-02-26 15:35:00|1228.2|1228.2|1229|1228.6|1229|1228.6|1227.8|1227.4|45545
1708962000000|2024-02-26 15:40:00|1229.2|1228.8|1229.8|1229.4|1230.8|1230.4|1229|1228.6|36192
1708962300000|2024-02-26 15:45:00|1230|1229.6|1229.8|1229.4|1231.2|1231|1229.6|1229.4|47252
1708962600000|2024-02-26 15:50:00|1229.6|1229.6|1230.6|1230.2|1230.8|1230.4|1229.6|1229.2|17817
1708962900000|2024-02-26 15:55:00|1230.4|1230|1230.2|1229.8|1230.6|1230.2|1229.6|1229.2|11771
1708963200000|2024-02-26 16:00:00|1230.4|1230|1230.4|1230.2|1230.4|1230.2|1229.4|1229|19859
1708963500000|2024-02-26 16:05:00|1230.6|1230.4|1229.2|1228.8|1230.8|1230.4|1229|1228.6|33288
1708963800000|2024-02-26 16:10:00|1229.4|1229|1229.8|1229.6|1230.2|1229.8|1229.2|1228.8|8131
1708964100000|2024-02-26 16:15:00|1230|1229.8|1230.8|1230.6|1231.2|1231|1229.8|1229.6|15410
1708964400000|2024-02-26 16:20:00|1230.6|1230.4|1231.8|1231.4|1231.8|1231.4|1230.6|1230.4|18782
1708964700000|2024-02-26 16:25:00|1231.6|1231.6|1232.4|1232|1232.4|1232|1231.6|1231.4|46138
1709020800000|2024-02-27 08:00:00|1226|1225|1223|1222.4|1229.6|1229|1218.8|1218|54367
1709021100000|2024-02-27 08:05:00|1222.8|1222.6|1222.8|1222|1224.2|1223.4|1220.2|1219.6|21274
1709021400000|2024-02-27 08:10:00|1222.6|1221.8|1222.8|1222.2|1224.4|1223.6|1222|1221.4|19398
1709021700000|2024-02-27 08:15:00|1222.6|1222|1218.6|1218.2|1222.6|1222.2|1218.4|1218|32324
1709022000000|2024-02-27 08:20:00|1218.4|1218|1216.2|1215.8|1218.4|1218|1214.8|1214.4|34037
1709022300000|2024-02-27 08:25:00|1216.4|1216|1220.6|1220.2|1220.6|1220.2|1216.2|1215.6|21468
1709022600000|2024-02-27 08:30:00|1220.4|1219.8|1223.2|1222.6|1224.2|1224|1220.4|1219.8|20032
1709022900000|2024-02-27 08:35:00|1223.4|1222.8|1222.6|1222.2|1225|1224.6|1222.6|1222.2|8234
1709023200000|2024-02-27 08:40:00|1223.2|1222.6|1222.2|1221.8|1223.8|1223.6|1222.2|1221.6|17051
1709023500000|2024-02-27 08:45:00|1222|1221.6|1220.8|1220.2|1222.2|1221.8|1220.6|1220|7477
1709023800000|2024-02-27 08:50:00|1220.6|1220.4|1222.6|1222.2|1222.6|1222.4|1220.6|1220.4|2335
1709024100000|2024-02-27 08:55:00|1222|1221.6|1220|1219.6|1222|1221.6|1219.6|1219.4|13858
1709024400000|2024-02-27 09:00:00|1219.8|1219.8|1221|1220.6|1221|1220.8|1219.6|1219.2|7875
1709024700000|2024-02-27 09:05:00|1220.8|1220.4|1220|1219.6|1221.6|1221.4|1219.2|1219|18314
1709025000000|2024-02-27 09:10:00|1219.8|1219|1220.2|1219.8|1220.4|1220|1219.2|1219|26280
1709025300000|2024-02-27 09:15:00|1220.4|1220|1221.4|1221|1221.4|1221|1220.4|1220|6586
1709025600000|2024-02-27 09:20:00|1221.8|1221.2|1225.4|1224.8|1225.6|1225.4|1221.6|1221|19982
1709025900000|2024-02-27 09:25:00|1225.6|1225|1225.4|1225.2|1226.4|1226.2|1225.2|1224.8|14316
1709026200000|2024-02-27 09:30:00|1225.6|1225.4|1224|1223.6|1225.6|1225.4|1223.8|1223.4|9501
1709026500000|2024-02-27 09:35:00|1223.6|1223.4|1221.8|1221.4|1224.2|1224|1221.8|1221.4|18628
1709026800000|2024-02-27 09:40:00|1221.4|1221.2|1222.6|1222.4|1223|1222.6|1221.4|1221|28027
1709027100000|2024-02-27 09:45:00|1223|1222.6|1223.8|1223.4|1224|1223.8|1222.6|1222.2|18554
1709027400000|2024-02-27 09:50:00|1223.2|1222.8|1224.8|1224.4|1225|1224.6|1223.2|1222.8|7362
1709027700000|2024-02-27 09:55:00|1225|1224.6|1225|1224.6|1225.8|1225.2|1224.2|1223.8|7564
1709028000000|2024-02-27 10:00:00|1224.8|1224.4|1225|1224.6|1225.6|1225.2|1224.6|1224.4|4857
1709028300000|2024-02-27 10:05:00|1225.2|1224.8|1225.6|1225.2|1226.2|1225.8|1225.2|1224.8|5890
1709028600000|2024-02-27 10:10:00|1225.8|1225.4|1225.8|1225.4|1227|1226.8|1225.6|1225.2|17819
1709028900000|2024-02-27 10:15:00|1225.6|1225|1226.6|1226.4|1226.6|1226.4|1225.4|1225|5348
1709029200000|2024-02-27 10:20:00|1226.8|1227|1226.8|1226.4|1227.6|1227.4|1226.8|1226.4|14888
1709029500000|2024-02-27 10:25:00|1226.6|1226.2|1225.6|1225.2|1226.6|1226.4|1225.4|1225|1587
1709029800000|2024-02-27 10:30:00|1225|1225|1224.6|1224.2|1225.4|1225|1224.4|1224|13017
1709030100000|2024-02-27 10:35:00|1224.4|1224|1224.4|1224|1224.8|1224.4|1224|1223.8|12781
1709030400000|2024-02-27 10:40:00|1224.2|1224.2|1223.8|1223.4|1224.4|1224.2|1223.6|1223.2|2855
1709030700000|2024-02-27 10:45:00|1223.6|1223.2|1223.6|1223.2|1224|1223.8|1223.4|1223|9828
1709031000000|2024-02-27 10:50:00|1223.4|1223|1223.2|1222.8|1223.6|1223|1222.8|1222.6|9791
1709031300000|2024-02-27 10:55:00|1223|1222.6|1222.8|1222.6|1223.6|1223.2|1222.8|1222.4|17270
1709031600000|2024-02-27 11:00:00|1222.6|1222.4|1222.8|1222.4|1222.8|1222.6|1222|1221.8|2996
1709031900000|2024-02-27 11:05:00|1223|1222.6|1223|1222.6|1223|1222.6|1222.4|1222|1085
1709032200000|2024-02-27 11:10:00|1223.2|1222.8|1223|1222.6|1223.2|1223|1222.6|1222.4|3003
1709032500000|2024-02-27 11:15:00|1223.6|1222.8|1223.6|1223.2|1223.6|1223.4|1223.2|1222.8|3690
1709032800000|2024-02-27 11:20:00|1223.2|1223|1224.8|1224.6|1224.8|1224.6|1223.2|1223|7664
1709033100000|2024-02-27 11:25:00|1225|1224.8|1224|1223.6|1225|1224.8|1223.8|1223.6|8377
1709033400000|2024-02-27 11:30:00|1224.2|1223.8|1224.8|1224.6|1225|1224.6|1224|1223.6|7072
1709033700000|2024-02-27 11:35:00|1224.6|1224.2|1224.8|1224.4|1224.8|1224.6|1224.2|1224|8347
1709034000000|2024-02-27 11:40:00|1224.4|1224|1223.4|1223|1224.4|1224|1223.4|1223|3520
1709034300000|2024-02-27 11:45:00|1223.8|1223.2|1223.4|1223|1224.4|1224.2|1223.4|1223|15930
1709034600000|2024-02-27 11:50:00|1223.2|1223.2|1225.2|1224.8|1225.2|1224.8|1223.2|1223|6506
1709034900000|2024-02-27 11:55:00|1225|1224.4|1224.4|1224|1225.2|1224.4|1224.4|1224|5685
1709035200000|2024-02-27 12:00:00|1225|1223.8|1225.2|1224.8|1225.8|1225.2|1224.6|1223.8|12656
1709035500000|2024-02-27 12:05:00|1225|1224.4|1224.6|1224.2|1225.2|1225|1224.4|1224|10524
1709035800000|2024-02-27 12:10:00|1225|1224.6|1225.8|1225.6|1225.8|1225.6|1225|1224.6|21727
1709036100000|2024-02-27 12:15:00|1226.2|1225.8|1225.4|1225|1226.2|1226|1225.2|1225|4327
1709036400000|2024-02-27 12:20:00|1225.2|1224.8|1225.6|1225.4|1225.6|1225.4|1224.8|1224.4|4908
1709036700000|2024-02-27 12:25:00|1225.8|1225.6|1225.2|1225|1226|1225.8|1224.6|1224.2|7715
1709037000000|2024-02-27 12:30:00|1225.4|1224.8|1226.2|1225.8|1226.2|1225.8|1225|1224.8|13223
1709037300000|2024-02-27 12:35:00|1226|1225.6|1225.6|1225.2|1226|1225.8|1225|1224.8|20561
1709037600000|2024-02-27 12:40:00|1225.8|1225.4|1227|1226.6|1227|1226.6|1225.4|1225.2|12417
1709037900000|2024-02-27 12:45:00|1227.2|1226.8|1228.8|1228.4|1228.8|1228.4|1226.8|1226.4|10317
1709038200000|2024-02-27 12:50:00|1228.4|1228|1227.8|1227.4|1228.4|1228|1227.4|1227|8541
1709038500000|2024-02-27 12:55:00|1228|1227.6|1227.6|1227.2|1228.4|1228|1227|1226.8|1124
1709038800000|2024-02-27 13:00:00|1227.2|1226.8|1227.8|1227.4|1228.6|1228.4|1227.2|1226.8|14208
1709039100000|2024-02-27 13:05:00|1227.6|1227.2|1227|1226.6|1227.6|1227.2|1226.8|1226.6|3569
1709039400000|2024-02-27 13:10:00|1226.4|1226|1228.2|1227.8|1228.4|1228|1226|1225.6|20857
1709039700000|2024-02-27 13:15:00|1228.4|1228|1229|1228.6|1229|1228.8|1227.8|1227.4|30428
1709040000000|2024-02-27 13:20:00|1229.2|1228.8|1227.6|1227.2|1229.6|1229.2|1227.6|1227.2|9583
1709040300000|2024-02-27 13:25:00|1228|1227.6|1226.6|1226.2|1228|1227.8|1226.2|1225.8|10191
1709040600000|2024-02-27 13:30:00|1226.8|1226.4|1226.8|1226.4|1227.6|1227.2|1226.2|1226|7090
1709040900000|2024-02-27 13:35:00|1226.6|1226.2|1227.4|1227|1227.6|1227.2|1226.6|1226.2|8065
1709041200000|2024-02-27 13:40:00|1227.2|1226.6|1226.4|1226|1227.4|1227|1226.4|1226|3232
1709041500000|2024-02-27 13:45:00|1226.2|1226.2|1226.6|1226.4|1226.6|1226.4|1226|1225.8|18280
1709041800000|2024-02-27 13:50:00|1226.4|1226|1226.6|1226.2|1226.6|1226.4|1225.6|1225.2|19015
1709042100000|2024-02-27 13:55:00|1226.4|1226|1226.8|1226.4|1226.8|1226.4|1226|1225.8|8383
1709042400000|2024-02-27 14:00:00|1226.4|1226|1228|1227.6|1228|1227.8|1225.8|1225.6|27842
1709042700000|2024-02-27 14:05:00|1227.8|1227.4|1228.4|1228.2|1228.4|1228.2|1227.4|1227|13835
1709043000000|2024-02-27 14:10:00|1228|1227.6|1227.6|1227.2|1228.2|1227.8|1227.2|1226.8|18655
1709043300000|2024-02-27 14:15:00|1228|1227.4|1228.8|1228.4|1229.2|1228.8|1228|1227.4|43272
1709043600000|2024-02-27 14:20:00|1229|1228.6|1228|1227.8|1229.2|1228.8|1227.8|1227.4|28188
1709043900000|2024-02-27 14:25:00|1227.8|1227.6|1227.8|1227.4|1228|1227.6|1227.6|1227.2|8975
1709044200000|2024-02-27 14:30:00|1227.6|1227|1228.8|1228.4|1230|1229.6|1227|1226.6|37003
1709044500000|2024-02-27 14:35:00|1229.2|1228.6|1232|1231.6|1232|1231.6|1229|1228.4|16762
1709044800000|2024-02-27 14:40:00|1231.8|1231.2|1232.6|1232.4|1233.6|1233.2|1230.6|1230.4|15394
1709045100000|2024-02-27 14:45:00|1233|1232.6|1231.6|1231.2|1233.2|1232.8|1231.6|1231.2|17966
1709045400000|2024-02-27 14:50:00|1231.4|1231|1231.2|1230.8|1232|1231.6|1231|1230.6|16924
1709045700000|2024-02-27 14:55:00|1231.4|1231|1231.4|1231|1231.6|1231.2|1230.6|1230.4|25746
1709046000000|2024-02-27 15:00:00|1231.6|1231.2|1234|1233.6|1234.2|1233.8|1231|1230.8|40266
1709046300000|2024-02-27 15:05:00|1234.2|1233.8|1233|1232.8|1235|1234.6|1233|1232.6|31933
1709046600000|2024-02-27 15:10:00|1232.8|1232.6|1232.8|1232.4|1233.4|1233.2|1232.2|1231.8|22533
1709046900000|2024-02-27 15:15:00|1233.2|1232.6|1235.4|1235|1235.6|1235.2|1233|1232.6|24168
1709047200000|2024-02-27 15:20:00|1235.6|1235.2|1236.2|1235.8|1236.8|1236.6|1235.4|1235|28924
1709047500000|2024-02-27 15:25:00|1236.4|1236|1238.2|1238|1238.2|1238|1236.4|1236|27643
1709047800000|2024-02-27 15:30:00|1238|1237.6|1236.4|1236|1238.6|1238.2|1235.6|1235.4|50569
1709048100000|2024-02-27 15:35:00|1236.6|1236.2|1236.4|1236.2|1236.6|1236.4|1235.6|1235.2|15514
1709048400000|2024-02-27 15:40:00|1236.6|1236.4|1235.2|1234.8|1236.6|1236.4|1235.2|1234.8|18605
1709048700000|2024-02-27 15:45:00|1235.4|1235.2|1236.2|1236|1236.4|1236|1235.2|1234.8|30191
1709049000000|2024-02-27 15:50:00|1236.4|1236.2|1236.6|1236.2|1237|1236.8|1236.4|1236|11758
1709049300000|2024-02-27 15:55:00|1236.8|1236.4|1237.4|1237.2|1237.4|1237.2|1236.8|1236.2|7574
1709049600000|2024-02-27 16:00:00|1237.6|1237|1237.6|1237.2|1238|1237.6|1237.2|1237|23887
1709049900000|2024-02-27 16:05:00|1237.4|1237.4|1237.6|1237.4|1237.8|1237.4|1237.4|1237.2|7405
1709050200000|2024-02-27 16:10:00|1237.8|1237.6|1238.4|1238.2|1238.6|1238.4|1237.6|1237.4|64581
1709050500000|2024-02-27 16:15:00|1238.2|1238|1239|1238.8|1239.4|1239.2|1238.2|1238|63085
1709050800000|2024-02-27 16:20:00|1239.2|1239|1240.4|1240|1240.4|1240.2|1239|1239|60907
1709051100000|2024-02-27 16:25:00|1240.2|1240.2|1240.8|1240.4|1241.4|1241.2|1240.2|1240.2|58041
1709107200000|2024-02-28 08:00:00|1240.6|1240|1239|1238.2|1242|1240.8|1236.8|1236|33875
1709107500000|2024-02-28 08:05:00|1239.4|1238.6|1237.2|1236.4|1240.8|1240|1236|1235.2|30378
1709107800000|2024-02-28 08:10:00|1237.4|1236.6|1239|1238.4|1239.4|1239|1237|1236.4|7816
1709108100000|2024-02-28 08:15:00|1239.4|1239|1238.2|1237.8|1239.4|1239|1237|1236.6|10811
1709108400000|2024-02-28 08:20:00|1237.8|1237.4|1235.6|1235|1238.8|1238.4|1235.2|1234.6|13620
1709108700000|2024-02-28 08:25:00|1236|1235.2|1237.2|1236.8|1237.6|1237.4|1235|1234.6|13104
1709109000000|2024-02-28 08:30:00|1237.4|1237|1235.2|1234.8|1237.6|1237.4|1235.2|1234.6|13243
1709109300000|2024-02-28 08:35:00|1235.4|1235|1236.2|1235.8|1237|1236.6|1235.4|1234.8|10956
1709109600000|2024-02-28 08:40:00|1236.4|1235.6|1235.4|1235.2|1236.4|1235.8|1235|1234.4|8226
1709109900000|2024-02-28 08:45:00|1235.6|1235.4|1235|1234.6|1235.8|1235.6|1234.8|1234.2|2947
1709110200000|2024-02-28 08:50:00|1235.2|1235|1235.4|1235|1236.6|1236.2|1234.8|1234.4|12805
1709110500000|2024-02-28 08:55:00|1235.2|1234.8|1232.8|1232.6|1235.6|1235.2|1232.6|1232|8874
1709110800000|2024-02-28 09:00:00|1233.2|1232.8|1236.2|1235.6|1236.2|1235.8|1232.8|1232.6|8748
1709111100000|2024-02-28 09:05:00|1236.4|1235.8|1235.8|1235.2|1236.4|1236|1234|1233.6|11274
1709111400000|2024-02-28 09:10:00|1235.6|1235|1237.2|1236.8|1237.4|1237|1235.4|1235|12474
1709111700000|2024-02-28 09:15:00|1237|1236.6|1236.4|1236|1238|1237.4|1236.4|1236|7208
1709112000000|2024-02-28 09:20:00|1236.2|1235.6|1236.8|1236.4|1236.8|1236.4|1235|1234.8|5102
1709112300000|2024-02-28 09:25:00|1237|1236.6|1239|1238.6|1239|1238.6|1236.6|1236.2|9840
1709112600000|2024-02-28 09:30:00|1238.8|1238.4|1239.4|1238.8|1240|1239.6|1237.8|1237.6|19486
1709112900000|2024-02-28 09:35:00|1239.2|1239|1237.8|1237.4|1240|1239.6|1237.4|1237|5923
1709113200000|2024-02-28 09:40:00|1237.6|1237.2|1237.2|1236.8|1237.6|1237.4|1236.6|1236.2|8938
1709113500000|2024-02-28 09:45:00|1237.4|1237|1237.6|1237.2|1238.4|1238|1237.4|1237|9395
1709113800000|2024-02-28 09:50:00|1237.4|1237|1236.8|1236.4|1237.8|1237.4|1236.6|1236.2|8522
1709114100000|2024-02-28 09:55:00|1236.4|1236.2|1236.6|1236.2|1236.6|1236.4|1236.2|1235.8|15271
1709114400000|2024-02-28 10:00:00|1236.2|1235.8|1236.4|1236|1237.8|1237.4|1236.2|1235.8|12165
1709114700000|2024-02-28 10:05:00|1236.2|1236.2|1238.4|1237.8|1238.6|1238.2|1236.2|1236|7190
1709115000000|2024-02-28 10:10:00|1238.2|1238|1237.8|1237.4|1238.4|1238|1237.6|1237.2|11397
1709115300000|2024-02-28 10:15:00|1237.6|1237.6|1238.2|1237.8|1238.6|1238.2|1237.4|1237|6945
1709115600000|2024-02-28 10:20:00|1238.4|1238|1239|1238.6|1239|1238.8|1238.4|1237.8|9323
1709115900000|2024-02-28 10:25:00|1238.8|1238.8|1238.6|1238.2|1239|1238.8|1238|1237.8|8623
1709116200000|2024-02-28 10:30:00|1238.4|1238.4|1239.6|1239.4|1240|1239.6|1237.6|1237.2|14629
1709116500000|2024-02-28 10:35:00|1239.8|1239.2|1238.4|1238|1240.4|1240|1238.4|1238|25013
1709116800000|2024-02-28 10:40:00|1238.2|1238.2|1236.4|1236|1238.2|1238.2|1236.2|1236|15036
1709117100000|2024-02-28 10:45:00|1236.2|1235.6|1234.8|1234.6|1236.4|1235.6|1234.6|1234.4|11519
1709117400000|2024-02-28 10:50:00|1235|1234.8|1235|1234.6|1236|1235.8|1235|1234.6|18424
1709117700000|2024-02-28 10:55:00|1234.8|1234.4|1236|1235.8|1236.2|1236|1234.8|1234.4|45498
1709118000000|2024-02-28 11:00:00|1235.8|1235.6|1234.6|1234.2|1236|1235.8|1234.4|1234.2|30484
1709118300000|2024-02-28 11:05:00|1234.4|1234|1236.2|1235.8|1236.2|1235.8|1234.2|1234|17020
1709118600000|2024-02-28 11:10:00|1236.4|1236|1237.2|1237|1238|1237.6|1236.4|1236|18054
1709118900000|2024-02-28 11:15:00|1237.6|1237.2|1237.6|1237.2|1238|1237.8|1237.4|1237.2|15223
1709119200000|2024-02-28 11:20:00|1237.4|1236.8|1237.2|1236.8|1238.6|1238.2|1237.2|1236.8|13333
1709119500000|2024-02-28 11:25:00|1237.4|1237|1236.8|1236.6|1237.6|1237.2|1236.8|1236.4|3899
1709119800000|2024-02-28 11:30:00|1237|1236.8|1236.4|1236|1237.4|1237|1236.2|1235.8|12162
1709120100000|2024-02-28 11:35:00|1236.6|1235.8|1236.8|1236.6|1237|1236.8|1236|1235.8|14728
1709120400000|2024-02-28 11:40:00|1237|1236.8|1235|1234.8|1237|1236.8|1234.8|1234.4|12055
1709120700000|2024-02-28 11:45:00|1235.2|1235|1235|1234.6|1235.6|1235.2|1234.6|1234.2|7483
1709121000000|2024-02-28 11:50:00|1234.8|1234.4|1232.6|1232.4|1235|1234.6|1232.6|1232.4|10798
1709121300000|2024-02-28 11:55:00|1232.8|1232.6|1234.8|1234.6|1235.4|1235|1232.6|1232.2|19749
1709121600000|2024-02-28 12:00:00|1234.2|1233.8|1234.2|1233.8|1234.8|1234.6|1233.8|1233.6|9696
1709121900000|2024-02-28 12:05:00|1234.4|1234|1233.4|1233|1234.4|1234|1233.2|1232.8|9575
1709122200000|2024-02-28 12:10:00|1233.2|1233.2|1233|1232.6|1233.6|1233.2|1232.8|1232.4|7111
1709122500000|2024-02-28 12:15:00|1232.8|1232.4|1233|1232.6|1233.2|1232.8|1232.6|1232.4|6946
1709122800000|2024-02-28 12:20:00|1233.2|1232.8|1233.4|1233|1233.4|1233.2|1232.8|1232.6|15698
1709123100000|2024-02-28 12:25:00|1233.2|1233.2|1235.4|1235|1235.4|1235|1233.2|1233.2|12160
1709123400000|2024-02-28 12:30:00|1235.2|1235.2|1237.2|1237|1237.2|1237|1235.2|1235.2|18507
1709123700000|2024-02-28 12:35:00|1237.4|1236.8|1236.8|1236.6|1237.6|1237.2|1236.8|1236.6|14420
1709124000000|2024-02-28 12:40:00|1236.6|1236.4|1236.8|1236.6|1237|1236.8|1236.6|1236.2|3054
1709124300000|2024-02-28 12:45:00|1237|1236.8|1237.4|1237|1238|1237.8|1237|1236.6|16030
1709124600000|2024-02-28 12:50:00|1237|1237.2|1236.6|1236.2|1237.2|1237.2|1236.6|1236.2|6084
1709124900000|2024-02-28 12:55:00|1236.8|1236.4|1238.2|1237.8|1238.4|1238|1236.6|1236.4|4054
1709125200000|2024-02-28 13:00:00|1238.4|1238|1239|1238.8|1239.2|1238.8|1238.4|1237.8|6146
1709125500000|2024-02-28 13:05:00|1239.2|1239|1240|1239.6|1240.2|1240|1239|1238.8|27071
1709125800000|2024-02-28 13:10:00|1239.8|1239.8|1241|1240.6|1241|1240.8|1239.4|1239.2|12240
1709126100000|2024-02-28 13:15:00|1241.6|1240.8|1241.8|1241.4|1242.2|1242|1241.2|1240.8|18243
1709126400000|2024-02-28 13:20:00|1241.6|1241.2|1240.4|1240|1241.6|1241.2|1240.2|1240|12595
1709126700000|2024-02-28 13:25:00|1240.6|1240.2|1240.8|1240.4|1241.2|1240.8|1240.6|1240.2|15620
1709127000000|2024-02-28 13:30:00|1240.6|1240.2|1241.6|1241.4|1241.8|1241.4|1240.4|1240|20256
1709127300000|2024-02-28 13:35:00|1241.8|1241.2|1241.2|1240.8|1241.8|1241.2|1241|1240.8|13245
1709127600000|2024-02-28 13:40:00|1241|1240.6|1241|1240.8|1241|1240.8|1240|1239.8|32793
1709127900000|2024-02-28 13:45:00|1241.2|1241|1242|1241.8|1242.8|1242.6|1241.2|1241|36470
1709128200000|2024-02-28 13:50:00|1242.2|1242|1240.4|1240.2|1242.2|1242|1240|1239.8|20835
1709128500000|2024-02-28 13:55:00|1240.2|1239.8|1240|1239.8|1240.6|1240.2|1239.4|1239|17016
1709128800000|2024-02-28 14:00:00|1239.8|1239.4|1239.8|1239.6|1240|1239.8|1239|1238.8|7880
1709129100000|2024-02-28 14:05:00|1239.2|1239.4|1241|1240.6|1241|1240.6|1239.2|1239|25566
1709129400000|2024-02-28 14:10:00|1241.2|1240.8|1242.2|1241.8|1242.4|1242|1240.8|1240.4|13551
1709129700000|2024-02-28 14:15:00|1242.4|1242|1241.6|1241.4|1242.4|1242.2|1241.6|1241.2|4099
1709130000000|2024-02-28 14:20:00|1241.8|1241.6|1242.2|1241.8|1242.6|1242.2|1241.8|1241.6|12669
1709130300000|2024-02-28 14:25:00|1242|1241.4|1240.4|1240|1242.2|1241.4|1239.8|1239.6|4586
1709130600000|2024-02-28 14:30:00|1239.8|1239.6|1242|1241.6|1242|1241.8|1239.4|1239|12637
1709130900000|2024-02-28 14:35:00|1241.6|1241.2|1242.2|1241.8|1242.2|1241.8|1240.8|1240.4|16460
1709131200000|2024-02-28 14:40:00|1241.8|1241.6|1243.4|1243|1243.4|1243|1241.8|1241.6|26119
1709131500000|2024-02-28 14:45:00|1243.2|1242.8|1243.2|1242.8|1243.8|1243.4|1243|1242.8|23702
1709131800000|2024-02-28 14:50:00|1243.4|1243|1243.4|1243|1243.6|1243.4|1242.8|1242.4|23472
1709132100000|2024-02-28 14:55:00|1243.6|1243.2|1242.4|1242.2|1243.8|1243.4|1242.4|1242.2|22002
1709132400000|2024-02-28 15:00:00|1242.6|1242|1242|1241.6|1243.2|1242.8|1241.2|1241|27267
1709132700000|2024-02-28 15:05:00|1241.8|1241.4|1241.2|1240.8|1241.8|1241.4|1239.8|1239.6|71558
1709133000000|2024-02-28 15:10:00|1241.4|1241|1240.8|1240.4|1241.8|1241.6|1240.8|1240.4|37211
1709133300000|2024-02-28 15:15:00|1240.6|1240.2|1238.4|1238|1240.6|1240.2|1237.8|1237.6|23509
1709133600000|2024-02-28 15:20:00|1238.2|1237.8|1237.8|1237.4|1239.2|1238.8|1237.6|1237.2|11005
1709133900000|2024-02-28 15:25:00|1238.4|1238|1238.8|1238.6|1238.8|1238.6|1237.8|1237.6|14190
1709134200000|2024-02-28 15:30:00|1238.6|1238.4|1240|1239.6|1240.2|1239.8|1238.6|1238.2|21569
1709134500000|2024-02-28 15:35:00|1240.6|1239.8|1239.8|1239.4|1240.6|1240.4|1239.6|1239.2|20327
1709134800000|2024-02-28 15:40:00|1239.6|1239.2|1238.6|1238.4|1239.6|1239.2|1238.6|1238.4|13253
1709135100000|2024-02-28 15:45:00|1238.8|1238.6|1237.6|1237.4|1238.8|1238.6|1237.6|1237.2|8922
1709135400000|2024-02-28 15:50:00|1237.8|1237.6|1237.8|1237.4|1238.4|1238.2|1237.2|1237|20236
1709135700000|2024-02-28 15:55:00|1238|1237.6|1238.8|1238.4|1239.2|1238.8|1237.6|1237.4|29455
1709136000000|2024-02-28 16:00:00|1239|1238.6|1239.2|1238.8|1239.4|1239.2|1238.6|1238.4|29110
1709136300000|2024-02-28 16:05:00|1239.4|1239|1239.4|1239.2|1239.8|1239.6|1239|1238.6|66258
1709136600000|2024-02-28 16:10:00|1239.6|1239.4|1240.8|1240.6|1240.8|1240.6|1239.2|1238.8|25861
1709136900000|2024-02-28 16:15:00|1240.6|1240.4|1240.4|1240.2|1241|1240.6|1240.2|1240|22823
1709137200000|2024-02-28 16:20:00|1240.6|1240|1240.4|1240|1240.8|1240.6|1240.2|1239.8|39620
1709137500000|2024-02-28 16:25:00|1240.2|1239.8|1241.4|1241|1241.4|1241|1240|1239.8|44705
1709193600000|2024-02-29 08:00:00|1238.4|1237.2|1241.2|1240.4|1243.2|1242.4|1238|1237|44496
1709193900000|2024-02-29 08:05:00|1241.6|1241|1242.8|1242.4|1243|1242.6|1240.4|1240|11528
1709194200000|2024-02-29 08:10:00|1243|1242.2|1241.2|1240.8|1243|1242.6|1240.4|1240|20079
1709194500000|2024-02-29 08:15:00|1241.4|1240.6|1240|1239.6|1242|1241.6|1239|1238.8|18690
1709194800000|2024-02-29 08:20:00|1240.4|1239.8|1240|1239.6|1241|1240.6|1239|1238.6|27278
1709195100000|2024-02-29 08:25:00|1239.8|1239.4|1240.4|1239.8|1240.4|1239.8|1238.6|1238.4|8121
1709195400000|2024-02-29 08:30:00|1240|1240|1239.2|1238.8|1240.6|1240|1238.6|1238.4|7937
1709195700000|2024-02-29 08:35:00|1239|1238.6|1241.6|1241|1242|1241.4|1239|1238.6|17543
1709196000000|2024-02-29 08:40:00|1241.4|1241.2|1242.2|1241.8|1243|1242.4|1240.8|1240.2|66458
1709196300000|2024-02-29 08:45:00|1242|1241.6|1244.2|1243.8|1244.6|1244.2|1241.8|1241.2|40359
1709196600000|2024-02-29 08:50:00|1244|1243.6|1244.4|1244|1245|1244.8|1243.6|1243.2|22370
1709196900000|2024-02-29 08:55:00|1244|1243.8|1243.2|1242.8|1245.4|1245|1243|1242.4|40804
1709197200000|2024-02-29 09:00:00|1243|1242.6|1243.2|1242.8|1244|1243.8|1242.6|1242.2|18034
1709197500000|2024-02-29 09:05:00|1243|1242.4|1241|1240.6|1244.2|1243.8|1240.6|1240.4|72955
1709197800000|2024-02-29 09:10:00|1241.2|1241|1241.6|1241.2|1242.4|1241.8|1241|1240.8|22947
1709198100000|2024-02-29 09:15:00|1241.4|1241.4|1242|1241.6|1242.2|1242|1241.2|1240.8|8291
1709198400000|2024-02-29 09:20:00|1242.2|1241.8|1242.8|1242.6|1243.2|1243|1242|1241.6|15258
1709198700000|2024-02-29 09:25:00|1242.2|1242|1239.4|1239|1242.6|1242|1239.4|1239|12470
1709199000000|2024-02-29 09:30:00|1239.6|1239.2|1239.2|1238.8|1240|1239.6|1238|1237.6|13309
1709199300000|2024-02-29 09:35:00|1239|1238.6|1238.6|1238.4|1239.2|1239|1237.6|1237.2|19926
1709199600000|2024-02-29 09:40:00|1238.4|1238.2|1238.8|1238.4|1238.8|1238.4|1237.8|1237.6|9307
1709199900000|2024-02-29 09:45:00|1238.6|1238.6|1237.4|1237|1239.2|1238.8|1236.6|1236.4|10371
1709200200000|2024-02-29 09:50:00|1237.6|1237.2|1237.6|1237.2|1237.6|1237.2|1236.6|1236.2|7466
1709200500000|2024-02-29 09:55:00|1237.4|1237|1238|1237.6|1238|1237.8|1237.2|1237|5385
1709200800000|2024-02-29 10:00:00|1237.8|1237.8|1237.4|1237|1238.6|1238.2|1237.2|1237|8540
1709201100000|2024-02-29 10:05:00|1237|1236.8|1239|1238.4|1239|1238.6|1236.6|1236.2|11289
1709201400000|2024-02-29 10:10:00|1238.8|1237.8|1239.2|1238.8|1239.4|1239|1238.2|1237.8|3562
1709201700000|2024-02-29 10:15:00|1239.4|1239|1240.2|1240|1240.2|1240|1239.2|1239|11743
1709202000000|2024-02-29 10:20:00|1240.4|1239.8|1241.6|1241.2|1241.6|1241.4|1240|1239.8|24195
1709202300000|2024-02-29 10:25:00|1241.4|1241|1243.6|1243.2|1243.8|1243.6|1241.4|1241|20215
1709202600000|2024-02-29 10:30:00|1243.4|1242.6|1242.2|1241.8|1243.6|1242.8|1242.2|1241.8|21170
1709202900000|2024-02-29 10:35:00|1242.4|1242|1242.4|1242.2|1243.2|1243|1242|1241.8|24503
1709203200000|2024-02-29 10:40:00|1242.2|1242|1242.2|1241.8|1243|1242.6|1242|1241.8|16631
1709203500000|2024-02-29 10:45:00|1242.4|1242|1241.8|1241.4|1242.8|1242.4|1241.6|1241.4|27107
1709203800000|2024-02-29 10:50:00|1241.6|1241.2|1241.4|1241|1242.2|1241.8|1241|1240.8|10737
1709204100000|2024-02-29 10:55:00|1241.6|1241.2|1241.2|1240.8|1242|1241.6|1241.2|1240.8|33205
1709204400000|2024-02-29 11:00:00|1241|1241|1243|1242.6|1243|1242.6|1240.8|1240.6|16461
1709204700000|2024-02-29 11:05:00|1243.2|1242.8|1244|1243.6|1244|1243.8|1243|1242.8|23653
1709205000000|2024-02-29 11:10:00|1243.6|1243.4|1243.8|1243.4|1244|1243.6|1243.2|1243|29626
1709205300000|2024-02-29 11:15:00|1243.6|1243.2|1243|1242.6|1243.6|1243.4|1242.4|1242|14940
1709205600000|2024-02-29 11:20:00|1242.8|1242.4|1243.2|1243|1243.2|1243|1242.4|1242.2|10402
1709205900000|2024-02-29 11:25:00|1243.4|1242.8|1243.4|1243.2|1243.4|1243.2|1243|1242.8|12261
1709206200000|2024-02-29 11:30:00|1243.2|1243|1243|1242.6|1244.4|1244.2|1242.8|1242.4|16615
1709206500000|2024-02-29 11:35:00|1243.2|1242.8|1244.8|1244.2|1244.8|1244.2|1243.2|1242.8|11036
1709206800000|2024-02-29 11:40:00|1244.6|1244.4|1244.4|1243.8|1244.6|1244.4|1244|1243.6|27430
1709207100000|2024-02-29 11:45:00|1244|1244|1244.2|1244|1244.4|1244.2|1243.8|1243.4|19632
1709207400000|2024-02-29 11:50:00|1244.4|1243.8|1244.6|1244.2|1244.6|1244.4|1244|1243.6|13333
1709207700000|2024-02-29 11:55:00|1244.8|1244.6|1245|1244.8|1245.2|1245|1244.6|1244.4|24245
1709208000000|2024-02-29 12:00:00|1245.2|1243.8|1243|1242.6|1245.2|1244.4|1243|1242.6|10561
1709208300000|2024-02-29 12:05:00|1242.8|1242.8|1241.8|1241.4|1243|1242.8|1241.8|1241.4|26233
1709208600000|2024-02-29 12:10:00|1242|1241|1241.4|1241.2|1242|1241.4|1241.2|1240.6|17717
1709208900000|2024-02-29 12:15:00|1241.2|1240.8|1243|1242.6|1243|1242.8|1241|1240.8|17953
1709209200000|2024-02-29 12:20:00|1242.6|1242.8|1242.2|1242|1242.6|1242.8|1242|1241.6|15560
1709209500000|2024-02-29 12:25:00|1242|1241.8|1241.8|1241.4|1242.2|1242|1241.6|1241.4|7102
1709209800000|2024-02-29 12:30:00|1242|1241.6|1241.6|1241.4|1242.2|1241.8|1241.6|1241.2|21396
1709210100000|2024-02-29 12:35:00|1241.8|1241.6|1242|1241.6|1242.2|1242|1241.6|1241.2|9993
1709210400000|2024-02-29 12:40:00|1241.8|1241.8|1242|1241.6|1242|1241.8|1241.8|1241.4|8734
1709210700000|2024-02-29 12:45:00|1242.2|1241.8|1242.2|1242|1242.8|1242.4|1242.2|1241.8|16861
1709211000000|2024-02-29 12:50:00|1242.4|1241.8|1241.6|1241.2|1242.4|1242.2|1241.4|1241.2|13115
1709211300000|2024-02-29 12:55:00|1241.4|1241.4|1240|1239.6|1241.6|1241.4|1240|1239.6|20238
1709211600000|2024-02-29 13:00:00|1239.8|1239.4|1239|1238.8|1240.4|1240|1238.8|1238.4|19187
1709211900000|2024-02-29 13:05:00|1238.8|1238.6|1238.8|1238.6|1239.2|1239|1238.2|1238|17255
1709212200000|2024-02-29 13:10:00|1238.6|1238.2|1237.4|1237.2|1238.8|1238.6|1236.8|1236.6|21563
1709212500000|2024-02-29 13:15:00|1237|1236.8|1235.8|1235.4|1237|1236.8|1235.2|1235|34082
1709212800000|2024-02-29 13:20:00|1236.2|1235.6|1235|1234.6|1236.2|1236|1234.6|1234.2|42246
1709213100000|2024-02-29 13:25:00|1234.8|1234.4|1235.6|1235|1235.8|1235.2|1234.6|1234.4|3959
1709213400000|2024-02-29 13:30:00|1236.2|1235.6|1237.4|1237.2|1238.2|1237.8|1235.6|1235.2|14166
1709213700000|2024-02-29 13:35:00|1237.8|1237.4|1240.4|1240|1240.4|1240|1237.8|1237.4|13507
1709214000000|2024-02-29 13:40:00|1240.6|1240.2|1238.8|1238.4|1240.6|1240.2|1238.8|1238.4|12987
1709214300000|2024-02-29 13:45:00|1238.6|1238.2|1240|1239.8|1240.4|1240|1238.4|1238.2|35343
1709214600000|2024-02-29 13:50:00|1239.8|1239.6|1239.6|1239.2|1240|1239.6|1239.6|1239.2|24803
1709214900000|2024-02-29 13:55:00|1239.4|1239.4|1241|1240.6|1241.2|1240.8|1239.2|1238.8|46825
1709215200000|2024-02-29 14:00:00|1241.2|1241|1241.8|1241.4|1241.8|1241.6|1240.8|1240.4|9459
1709215500000|2024-02-29 14:05:00|1241.6|1241|1243.6|1243.4|1243.8|1243.4|1241.4|1241|27409
1709215800000|2024-02-29 14:10:00|1243.4|1243.2|1243.8|1243.4|1244.6|1244.2|1243.4|1243.2|11902
1709216100000|2024-02-29 14:15:00|1243.6|1243.2|1243.6|1243.4|1243.6|1243.4|1242.8|1242.4|36489
1709216400000|2024-02-29 14:20:00|1243.4|1243.2|1244|1243.8|1244|1243.8|1243|1242.6|24313
1709216700000|2024-02-29 14:25:00|1244.2|1243.6|1244|1243.6|1244.8|1244.6|1243.8|1243.6|15410
1709217000000|2024-02-29 14:30:00|1243.8|1243.4|1243.6|1243.2|1245.4|1245|1242.6|1242.2|44515
1709217300000|2024-02-29 14:35:00|1243.4|1243.4|1245|1244.6|1245|1244.8|1242.2|1241.8|22133
1709217600000|2024-02-29 14:40:00|1244.6|1244.2|1244.2|1243.8|1245.8|1245.4|1243.6|1243.2|36480
1709217900000|2024-02-29 14:45:00|1243.8|1243.4|1243.8|1243.6|1244.8|1244.6|1243.6|1243.2|11057
1709218200000|2024-02-29 14:50:00|1244|1243.8|1243.4|1243.2|1244|1243.8|1243.4|1243.2|5923
1709218500000|2024-02-29 14:55:00|1243.6|1243.4|1244|1243.8|1244.4|1244.2|1243.4|1243|6188
1709218800000|2024-02-29 15:00:00|1243.8|1243.6|1244.8|1244.4|1245|1244.6|1243.8|1243.6|20571
1709219100000|2024-02-29 15:05:00|1245|1244.6|1243.8|1243.6|1245|1244.6|1243.8|1243.6|11361
1709219400000|2024-02-29 15:10:00|1243.6|1243.4|1241.2|1241|1243.6|1243.4|1241|1240.6|51046
1709219700000|2024-02-29 15:15:00|1241.4|1240.8|1241.8|1241.4|1242|1241.8|1240.8|1240.4|23833
1709220000000|2024-02-29 15:20:00|1242|1241.6|1241.6|1241.2|1242.4|1242|1241.4|1241.2|15171
1709220300000|2024-02-29 15:25:00|1241.8|1241.4|1243.4|1243.2|1243.4|1243.2|1241.8|1241.4|7692
1709220600000|2024-02-29 15:30:00|1243.2|1243|1243|1242.6|1244.6|1244.2|1243|1242.6|7204
1709220900000|2024-02-29 15:35:00|1242.8|1242.2|1241.4|1241|1243|1242.8|1241.4|1241|9078
1709221200000|2024-02-29 15:40:00|1241.2|1241.2|1240.8|1240.4|1242|1241.8|1240.6|1240.4|13061
1709221500000|2024-02-29 15:45:00|1240.6|1240.2|1241.4|1241|1241.4|1241.2|1240|1239.6|25237
1709221800000|2024-02-29 15:50:00|1241.2|1241.2|1239.2|1238.8|1241.4|1241.2|1239|1238.6|34242
1709222100000|2024-02-29 15:55:00|1239|1239|1237.6|1237.2|1239.2|1239|1237.4|1237|30708
1709222400000|2024-02-29 16:00:00|1238.2|1237.8|1235|1234.8|1238.2|1237.8|1235|1234.8|25311
1709222700000|2024-02-29 16:05:00|1235.2|1235.2|1237.8|1237.4|1238|1237.8|1235.2|1235.2|62396
1709223000000|2024-02-29 16:10:00|1237.6|1237.6|1236.6|1236.2|1237.6|1237.6|1236.4|1236.2|49060
1709223300000|2024-02-29 16:15:00|1236.4|1236|1236|1235.8|1237.2|1237|1235.8|1235.4|82676
1709223600000|2024-02-29 16:20:00|1235.8|1235.6|1236.6|1236.4|1236.8|1236.6|1235.8|1235.6|132300
1709223900000|2024-02-29 16:25:00|1236.4|1236.2|1238.2|1238|1238.4|1238.2|1236.4|1236.2|43143
1709280000000|2024-03-01 08:00:00|1243|1241|1233.4|1232.4|1243.4|1242|1229.6|1229.2|64559
1709280300000|2024-03-01 08:05:00|1233.2|1232.8|1236.8|1236.2|1237|1236.4|1228.8|1228.4|49484
1709280600000|2024-03-01 08:10:00|1235.8|1235.2|1246.2|1245.8|1246.2|1245.8|1235.8|1235.2|60672
1709280900000|2024-03-01 08:15:00|1245.4|1244.8|1243.6|1243.4|1246.4|1246|1242.4|1241.8|66405
1709281200000|2024-03-01 08:20:00|1243.4|1243|1239|1238.4|1243.4|1243|1238.6|1238|15610
1709281500000|2024-03-01 08:25:00|1238.8|1238.6|1237.6|1237.2|1239.4|1238.8|1237.2|1236.8|24194
1709281800000|2024-03-01 08:30:00|1237.2|1236.8|1235.4|1235.2|1238.2|1237.8|1235|1234.6|21374
1709282100000|2024-03-01 08:35:00|1235.6|1235.4|1235.4|1235|1236.4|1236|1234.8|1234.6|9545
1709282400000|2024-03-01 08:40:00|1235.2|1234.8|1235.8|1235.4|1235.8|1235.6|1234.6|1234.4|7259
1709282700000|2024-03-01 08:45:00|1236|1235.8|1236|1235.6|1236.8|1236.4|1235|1234.6|7623
1709283000000|2024-03-01 08:50:00|1235.8|1235.8|1236.8|1236.4|1237.2|1236.8|1235.8|1235.8|10791
1709283300000|2024-03-01 08:55:00|1236.6|1236.2|1242|1241.4|1244|1243.8|1235.8|1235.4|87955
1709283600000|2024-03-01 09:00:00|1243.8|1241.6|1245.2|1244.8|1246|1245.6|1243.4|1241.6|37729
1709283900000|2024-03-01 09:05:00|1245|1244.6|1244.4|1244.2|1247.6|1247.2|1244.4|1244.2|59105
1709284200000|2024-03-01 09:10:00|1244.6|1244|1247.6|1247.4|1248|1247.6|1243.8|1243.2|50010
1709284500000|2024-03-01 09:15:00|1247.8|1247.6|1248|1247.4|1248.4|1248|1246.4|1246|36371
1709284800000|2024-03-01 09:20:00|1247.8|1247.6|1246.6|1246|1248.8|1248.2|1246.6|1246|23095
1709285100000|2024-03-01 09:25:00|1246.8|1246.2|1242.8|1242.2|1247.2|1246.8|1242.2|1241.8|44083
1709285400000|2024-03-01 09:30:00|1242.6|1242.4|1245.8|1245.4|1245.8|1245.4|1242.6|1242.2|36940
1709285700000|2024-03-01 09:35:00|1246|1245.8|1246.2|1245.8|1247.2|1246.8|1245.6|1245.2|15577
1709286000000|2024-03-01 09:40:00|1246.6|1246|1246.2|1245.8|1247.8|1247.2|1246.2|1245.8|6239
1709286300000|2024-03-01 09:45:00|1246.8|1246.2|1247.8|1247.2|1247.8|1247.4|1246|1245.6|26190
1709286600000|2024-03-01 09:50:00|1248|1247.6|1250.8|1250.2|1251.4|1251|1248|1247.6|66770
1709286900000|2024-03-01 09:55:00|1250.4|1250|1249.6|1249.2|1251.2|1250.6|1249.4|1249|32404
1709287200000|2024-03-01 10:00:00|1249.2|1248.8|1251|1250.6|1251.2|1250.8|1249.2|1248.6|19257
1709287500000|2024-03-01 10:05:00|1251.2|1250.8|1252|1251.6|1252.8|1252.4|1250.6|1250.4|64066
1709287800000|2024-03-01 10:10:00|1251.8|1251.4|1251.2|1250.8|1252.8|1252.4|1250.6|1250.2|42493
1709288100000|2024-03-01 10:15:00|1251.6|1251|1246.8|1246.6|1251.6|1251.2|1246.6|1246.2|75467
1709288400000|2024-03-01 10:20:00|1247|1247|1241.4|1241|1247.6|1247.2|1241.4|1241|43114
1709288700000|2024-03-01 10:25:00|1241|1240.8|1239.8|1239.4|1243|1242.6|1239.6|1239.2|41735
1709289000000|2024-03-01 10:30:00|1240|1239.6|1236.4|1236.2|1240.4|1240|1236.4|1236|45845
1709289300000|2024-03-01 10:35:00|1236|1235.6|1234.2|1233.8|1238.2|1237.8|1233.6|1233.4|35860
1709289600000|2024-03-01 10:40:00|1234|1233.2|1232.6|1232.2|1234.4|1234|1232.2|1232|55699
1709289900000|2024-03-01 10:45:00|1232.8|1232.4|1235.8|1235.4|1236|1235.6|1232.2|1232|34445
1709290200000|2024-03-01 10:50:00|1236|1235.6|1234.8|1234.4|1236.4|1236|1234.2|1233.6|36014
1709290500000|2024-03-01 10:55:00|1234.4|1234.2|1236.8|1236.4|1236.8|1236.4|1234.4|1234.2|23986
1709290800000|2024-03-01 11:00:00|1237|1236.6|1237.8|1237.4|1238|1237.8|1236.8|1236.4|6656
1709291100000|2024-03-01 11:05:00|1238|1237.8|1239.2|1238.8|1240|1239.6|1238|1237.8|18833
1709291400000|2024-03-01 11:10:00|1239.6|1239|1238.2|1237.8|1239.6|1239.2|1237.6|1237.4|15902
1709291700000|2024-03-01 11:15:00|1238.6|1238|1239|1238.6|1240|1239.4|1238.6|1238|14447
1709292000000|2024-03-01 11:20:00|1238.8|1238.4|1240.4|1240|1240.4|1240|1238.8|1238.4|4310
1709292300000|2024-03-01 11:25:00|1240.6|1240.4|1240.2|1239.8|1240.8|1240.4|1240|1239.8|22261
1709292600000|2024-03-01 11:30:00|1240.4|1240|1241.6|1241.2|1241.8|1241.2|1240.2|1240|9058
1709292900000|2024-03-01 11:35:00|1241.4|1241|1241.8|1241.4|1241.8|1241.4|1240.4|1240|23085
1709293200000|2024-03-01 11:40:00|1241.6|1241.6|1242.4|1242.2|1242.4|1242.2|1241.6|1241.4|31612
1709293500000|2024-03-01 11:45:00|1242.2|1241.8|1243.2|1242.8|1243.4|1243|1242.2|1241.8|27012
1709293800000|2024-03-01 11:50:00|1243.4|1243|1244.4|1244|1244.4|1244|1243.4|1243|24376
1709294100000|2024-03-01 11:55:00|1244.6|1244.4|1247|1246.6|1247.2|1246.8|1244.6|1244.4|25385
1709294400000|2024-03-01 12:00:00|1248.8|1248|1248.8|1248.4|1249.8|1249.2|1247.2|1246.8|83517
1709294700000|2024-03-01 12:05:00|1248.6|1248.6|1251|1250.4|1252|1251.6|1248.6|1248.4|56911
1709295000000|2024-03-01 12:10:00|1250.8|1250.6|1251|1250.6|1251.6|1251.2|1250.2|1249.6|35978
1709295300000|2024-03-01 12:15:00|1251.2|1250.8|1249.6|1249|1251.6|1251.2|1249.4|1249|45456
1709295600000|2024-03-01 12:20:00|1249.2|1248.8|1248|1247.4|1249.4|1249|1247.8|1247.4|29364
1709295900000|2024-03-01 12:25:00|1247.8|1247.6|1248.4|1248|1248.6|1248.2|1247.4|1247|30724
1709296200000|2024-03-01 12:30:00|1248.2|1248.2|1248.8|1248.4|1249|1248.8|1248|1247.8|47692
1709296500000|2024-03-01 12:35:00|1249|1248.6|1249|1248.8|1249.6|1249.2|1248.6|1248.4|22505
1709296800000|2024-03-01 12:40:00|1249.2|1248.4|1247.8|1247.4|1249.4|1249|1247.8|1247.2|24279
1709297100000|2024-03-01 12:45:00|1246.8|1246.4|1244|1243.6|1246.8|1246.4|1244|1243.6|23130
1709297400000|2024-03-01 12:50:00|1243.8|1243.4|1245|1244.6|1245.6|1245.2|1243.6|1243.4|6417
1709297700000|2024-03-01 12:55:00|1244.8|1244.4|1242.8|1242.4|1245|1244.6|1242.8|1242.4|8136
1709298000000|2024-03-01 13:00:00|1243|1242.6|1241|1240.6|1243.2|1242.6|1239.6|1239.4|55529
1709298300000|2024-03-01 13:05:00|1241.4|1241|1240.6|1240.2|1241.8|1241.4|1239.6|1239.4|20648
1709298600000|2024-03-01 13:10:00|1240.4|1240|1240.8|1240.6|1241.2|1240.8|1240|1239.8|15061
1709298900000|2024-03-01 13:15:00|1240.6|1240.4|1242|1241.6|1242.6|1242.2|1240.6|1240.4|6798
1709299200000|2024-03-01 13:20:00|1242.4|1242.2|1244.6|1244.2|1245|1244.6|1242|1241.8|18019
1709299500000|2024-03-01 13:25:00|1244.8|1244.4|1245.4|1245|1245.8|1245.4|1244.2|1244|39145
1709299800000|2024-03-01 13:30:00|1245.2|1244.8|1244.8|1244.4|1245.8|1245.4|1244.4|1244.2|2581
1709300100000|2024-03-01 13:35:00|1245|1244.6|1247.6|1247|1247.6|1247|1244.4|1244|18836
1709300400000|2024-03-01 13:40:00|1247.4|1246.6|1247.8|1247.4|1248.6|1248.2|1246.8|1246.4|33523
1709300700000|2024-03-01 13:45:00|1249|1247.6|1249.2|1248.8|1250.6|1250.2|1249|1247.6|32745
1709301000000|2024-03-01 13:50:00|1248.8|1248.4|1246.8|1246.2|1249.2|1249|1246.6|1246.2|32882
1709301300000|2024-03-01 13:55:00|1246.6|1246.4|1246.8|1246.2|1247.6|1247.2|1246.2|1245.8|23357
1709301600000|2024-03-01 14:00:00|1247|1246.4|1248.6|1248.2|1249.2|1248.8|1246.6|1246.2|46335
1709301900000|2024-03-01 14:05:00|1249|1248.4|1252.8|1252.2|1252.8|1252.4|1248.6|1248.2|55175
1709302200000|2024-03-01 14:10:00|1252.6|1251.8|1256.4|1255.8|1256.6|1256.2|1251.8|1251.4|59254
1709302500000|2024-03-01 14:15:00|1256.2|1256|1256.6|1256.2|1260|1259.6|1256.2|1255.8|90224
1709302800000|2024-03-01 14:20:00|1256.4|1255.8|1254.6|1254|1256.6|1256|1253.8|1253.4|147591
1709303100000|2024-03-01 14:25:00|1254.4|1253.8|1253|1252.4|1254.8|1254.4|1252.8|1252.4|40385
1709303400000|2024-03-01 14:30:00|1252.8|1252.2|1256|1255.4|1256.6|1256.2|1252.8|1252.2|35390
1709303700000|2024-03-01 14:35:00|1256.2|1255.6|1254.2|1253.8|1258.4|1258|1253.8|1253.4|21246
1709304000000|2024-03-01 14:40:00|1254.4|1253.6|1252.2|1251.6|1254.4|1253.6|1251.6|1251.2|29434
1709304300000|2024-03-01 14:45:00|1251.8|1251.2|1247|1246.4|1252|1251.4|1247|1246.4|25937
1709304600000|2024-03-01 14:50:00|1246.8|1246|1245.6|1245.2|1247.6|1247.4|1245.4|1245|31163
1709304900000|2024-03-01 14:55:00|1245.4|1245|1245.6|1245|1246|1245.6|1244.4|1244|61815
1709305200000|2024-03-01 15:00:00|1246|1245.6|1244.6|1244.2|1247.4|1246.6|1244|1243.6|39275
1709305500000|2024-03-01 15:05:00|1244.8|1244.4|1246.6|1246|1246.6|1246|1244.6|1244.2|32679
1709305800000|2024-03-01 15:10:00|1246.8|1246.4|1248|1247.6|1248|1247.6|1245.8|1245.4|53957
1709306100000|2024-03-01 15:15:00|1248.4|1247.8|1250.8|1250.2|1251|1250.6|1248.4|1247.8|45442
1709306400000|2024-03-01 15:20:00|1251.2|1250.4|1254|1253.4|1254|1253.6|1251.2|1250.4|43432
1709306700000|2024-03-01 15:25:00|1253.8|1253.2|1255.4|1255|1255.6|1255.2|1253.8|1253.2|21540
1709307000000|2024-03-01 15:30:00|1254.8|1254.2|1254.4|1254|1255|1254.8|1253.6|1253.2|64138
1709307300000|2024-03-01 15:35:00|1254.6|1254.2|1253.8|1253.2|1254.6|1254.2|1253.2|1252.8|25249
1709307600000|2024-03-01 15:40:00|1253.6|1253|1254.4|1254.2|1255|1254.6|1253.2|1252.8|30233
1709307900000|2024-03-01 15:45:00|1254.2|1254|1255|1254.6|1255|1254.8|1254.2|1254|20326
1709308200000|2024-03-01 15:50:00|1255.2|1254.8|1253.8|1253.4|1255.4|1255|1253.6|1253.2|32815
1709308500000|2024-03-01 15:55:00|1254|1253.8|1252.8|1252.4|1255.4|1254.8|1252.8|1252.4|20273
1709308800000|2024-03-01 16:00:00|1252.6|1252.2|1252|1251.8|1252.6|1252.2|1251.8|1251.6|24688
1709309100000|2024-03-01 16:05:00|1253.8|1253.4|1254.8|1254.4|1255|1254.8|1253.4|1253.2|45236
1709309400000|2024-03-01 16:10:00|1255|1254.6|1254.2|1253.8|1255.6|1255|1254.2|1253.8|31126
1709309700000|2024-03-01 16:15:00|1254.4|1254|1255.2|1254.8|1255.2|1254.8|1254.2|1253.8|121302
1709310000000|2024-03-01 16:20:00|1255|1254.6|1254.4|1254|1256.2|1256|1254.4|1254|52093
1709310300000|2024-03-01 16:25:00|1254.2|1253.6|1254.4|1253.8|1254.4|1253.8|1252.4|1252|56495
1709539200000|2024-03-04 08:00:00|1256|1255.2|1252|1251.2|1258.8|1258.4|1250.8|1250|48066
1709539500000|2024-03-04 08:05:00|1251.4|1251.4|1249.6|1249|1251.4|1251.4|1248.6|1248.2|65326
1709539800000|2024-03-04 08:10:00|1249.2|1248.8|1244.6|1244.4|1250|1249.6|1243.8|1243.6|59284
1709540100000|2024-03-04 08:15:00|1244.8|1244.2|1243.2|1242.8|1247.4|1247.2|1243.2|1242.8|83299
1709540400000|2024-03-04 08:20:00|1242.2|1241.6|1243|1242.6|1243.8|1243.4|1241.6|1241.2|46920
1709540700000|2024-03-04 08:25:00|1243.4|1242.8|1242.8|1242.6|1243.8|1243.4|1242|1241.8|20795
1709541000000|2024-03-04 08:30:00|1242.6|1242|1241.6|1241.4|1242.8|1242.6|1240.4|1240|79325
1709541300000|2024-03-04 08:35:00|1241.4|1241.2|1245.4|1245|1245.4|1245|1241.4|1241.2|31108
1709541600000|2024-03-04 08:40:00|1245.6|1245.2|1247|1246.6|1248|1247.6|1244.8|1244.4|36942
1709541900000|2024-03-04 08:45:00|1247.4|1247|1247.8|1247.4|1249.6|1249|1247.2|1246.8|33032
1709542200000|2024-03-04 08:50:00|1247.6|1247.8|1251.2|1250.8|1251.8|1251.2|1247.6|1247.8|32724
1709542500000|2024-03-04 08:55:00|1250.6|1250.4|1253|1252.6|1253|1252.8|1250.6|1250.4|32097
1709542800000|2024-03-04 09:00:00|1252.8|1252.8|1256.6|1256.4|1256.6|1256.4|1252.8|1252.4|25644
1709543100000|2024-03-04 09:05:00|1257|1256.6|1257.6|1257.4|1258.2|1257.8|1255.8|1255.6|46266
1709543400000|2024-03-04 09:10:00|1257.4|1257.2|1256.2|1255.6|1257.4|1257.2|1255.8|1255.6|29555
1709543700000|2024-03-04 09:15:00|1256|1255.8|1252.4|1252|1256|1255.8|1252.4|1252|5589
1709544000000|2024-03-04 09:20:00|1252.6|1252.2|1253.6|1253.2|1253.6|1253.2|1251.8|1251.6|12895
1709544300000|2024-03-04 09:25:00|1253.4|1252.8|1255.4|1255|1255.8|1255.4|1253|1252.8|37895
1709544600000|2024-03-04 09:30:00|1255.2|1255.6|1254.8|1254.4|1256|1255.6|1254.4|1254|11610
1709544900000|2024-03-04 09:35:00|1255|1254.6|1257.2|1256.8|1257.2|1256.8|1254.6|1254.4|19556
1709545200000|2024-03-04 09:40:00|1257.4|1256.2|1257.2|1257|1257.4|1257.2|1256.6|1256.2|14853
1709545500000|2024-03-04 09:45:00|1257.4|1256.8|1256.8|1256.4|1258|1257.8|1256.6|1256.4|23518
1709545800000|2024-03-04 09:50:00|1257|1256.6|1255.6|1255.2|1257|1256.6|1255.2|1255|9857
1709546100000|2024-03-04 09:55:00|1255.2|1255.4|1255|1254.8|1256|1255.6|1255|1254.6|14237
1709546400000|2024-03-04 10:00:00|1255.2|1255|1256.8|1256.4|1256.8|1256.4|1255.2|1255|8762
1709546700000|2024-03-04 10:05:00|1257|1256.6|1259.4|1259.2|1259.6|1259.4|1256.8|1256.4|35439
1709547000000|2024-03-04 10:10:00|1259.6|1259.4|1258.8|1258.4|1260.8|1260.6|1258.6|1258.2|12923
1709547300000|2024-03-04 10:15:00|1258.6|1258.2|1258.4|1257.8|1259.2|1259|1258.2|1257.8|11064
1709547600000|2024-03-04 10:20:00|1258.2|1258|1259.2|1258.8|1259.2|1259|1257.2|1256.8|14469
1709547900000|2024-03-04 10:25:00|1258.8|1258.4|1258.6|1258.4|1259.2|1259|1258.2|1257.8|6617
1709548200000|2024-03-04 10:30:00|1258.8|1258.6|1261.2|1260.8|1261.2|1261|1258.6|1258.6|20681
1709548500000|2024-03-04 10:35:00|1261|1261|1261.8|1261.6|1262|1261.6|1261|1260.6|6290
1709548800000|2024-03-04 10:40:00|1261.6|1261.4|1261.2|1261|1261.8|1261.4|1260|1259.8|20945
1709549100000|2024-03-04 10:45:00|1261.6|1261.2|1261.8|1261.4|1261.8|1261.4|1261|1260.8|8124
1709549400000|2024-03-04 10:50:00|1261.6|1261.6|1261.8|1261.4|1261.8|1261.6|1261.4|1261|13551
1709549700000|2024-03-04 10:55:00|1261.6|1261.2|1261.6|1261.2|1261.8|1261.4|1261.4|1261.2|14167
1709550000000|2024-03-04 11:00:00|1261.2|1260.8|1259.8|1259.6|1261.2|1260.8|1259.6|1259.4|19129
1709550300000|2024-03-04 11:05:00|1260|1259.4|1258.4|1257.8|1260|1259.6|1257.4|1257.2|13542
1709550600000|2024-03-04 11:10:00|1258.2|1257.6|1259.6|1259.2|1259.6|1259.2|1258|1257.6|13923
1709550900000|2024-03-04 11:15:00|1259.4|1259.4|1258.2|1257.8|1260|1259.8|1258|1257.8|10071
1709551200000|2024-03-04 11:20:00|1258|1257.4|1256.4|1256|1258.4|1258|1256.4|1256|15675
1709551500000|2024-03-04 11:25:00|1256.2|1256.2|1254|1253.8|1256.4|1256.2|1254|1253.8|18074
1709551800000|2024-03-04 11:30:00|1253.8|1253.6|1252.6|1252.2|1254.4|1254|1251.8|1251.6|25339
1709552100000|2024-03-04 11:35:00|1252.4|1252.4|1253.4|1253|1253.4|1253.2|1252.2|1252|22779
1709552400000|2024-03-04 11:40:00|1253.2|1252.8|1253.2|1252.6|1253.6|1253.4|1253|1252.6|19360
1709552700000|2024-03-04 11:45:00|1253.6|1252.8|1254.6|1254.4|1254.6|1254.4|1253.6|1252.8|16086
1709553000000|2024-03-04 11:50:00|1254.4|1254.2|1254.2|1253.8|1254.6|1254.2|1253.6|1253.2|7124
1709553300000|2024-03-04 11:55:00|1254|1253.6|1253.2|1252.8|1254.2|1253.6|1252.6|1252.2|9383
1709553600000|2024-03-04 12:00:00|1253.4|1253|1254|1253.8|1254.6|1254.2|1253.4|1253|7744
1709553900000|2024-03-04 12:05:00|1253.8|1253.4|1254|1253.8|1254.4|1254.2|1253.6|1253.4|9212
1709554200000|2024-03-04 12:10:00|1254.2|1254|1255.6|1255.2|1255.8|1255.6|1254.2|1253.6|6269
1709554500000|2024-03-04 12:15:00|1255|1255.4|1255.8|1255.6|1255.8|1255.6|1254.8|1254.4|4806
1709554800000|2024-03-04 12:20:00|1255.6|1255.4|1255.2|1255|1255.6|1255.6|1255.2|1255|11342
1709555100000|2024-03-04 12:25:00|1255.4|1255.2|1254.8|1254.4|1255.4|1255.2|1254.6|1254.4|15560
1709555400000|2024-03-04 12:30:00|1254.4|1254|1254.6|1254.2|1255|1254.8|1254.4|1254|11823
1709555700000|2024-03-04 12:35:00|1254.4|1254.4|1253.6|1253.4|1254.6|1254.4|1253.4|1253|8152
1709556000000|2024-03-04 12:40:00|1254|1253.2|1253|1252.8|1254|1253.8|1253|1252.6|8184
1709556300000|2024-03-04 12:45:00|1252.8|1252.6|1252.4|1252|1253|1252.8|1252.2|1252|10095
1709556600000|2024-03-04 12:50:00|1252.6|1252.2|1252|1251.6|1253|1252.8|1251.8|1251.4|7638
1709556900000|2024-03-04 12:55:00|1252.2|1251.8|1251.6|1251.4|1252.2|1252|1251.6|1251.2|8506
1709557200000|2024-03-04 13:00:00|1251.2|1251.2|1251.8|1251.6|1251.8|1251.6|1250.6|1250.4|6375
1709557500000|2024-03-04 13:05:00|1251.4|1251.2|1252.2|1252|1252.2|1252|1251.4|1251.2|3528
1709557800000|2024-03-04 13:10:00|1252.4|1252.2|1253.8|1253.4|1253.8|1253.4|1252|1251.8|10906
1709558100000|2024-03-04 13:15:00|1254|1253.6|1253.2|1253|1254.8|1254.6|1252.8|1252.6|36945
1709558400000|2024-03-04 13:20:00|1253|1252.8|1253.2|1252.8|1253.6|1253.4|1253|1252.6|9140
1709558700000|2024-03-04 13:25:00|1253.4|1253|1253.2|1252.8|1253.6|1253.4|1253.2|1252.8|5674
1709559000000|2024-03-04 13:30:00|1253|1253|1253|1252.8|1253.2|1253|1252.6|1252.2|6617
1709559300000|2024-03-04 13:35:00|1252.8|1252.6|1254.4|1254|1254.8|1254.6|1252.8|1252.6|14942
1709559600000|2024-03-04 13:40:00|1254|1254.2|1256.8|1256.4|1257|1256.8|1253.6|1253.4|36414
1709559900000|2024-03-04 13:45:00|1256.6|1256.2|1256|1255.6|1257|1256.6|1255.6|1255.2|25787
1709560200000|2024-03-04 13:50:00|1255.8|1255.8|1255.4|1255.2|1255.8|1255.8|1254.8|1254.6|13692
1709560500000|2024-03-04 13:55:00|1255.6|1255.4|1255.2|1255|1255.6|1255.4|1254.6|1254.4|13096
1709560800000|2024-03-04 14:00:00|1255.6|1255.4|1255.8|1255.6|1255.8|1255.6|1255.2|1254.8|8692
1709561100000|2024-03-04 14:05:00|1255.6|1255.4|1254.8|1254.6|1255.8|1255.4|1254.8|1254.4|21769
1709561400000|2024-03-04 14:10:00|1255|1254.8|1254.4|1254|1255.4|1255.2|1254.4|1254|18441
1709561700000|2024-03-04 14:15:00|1254.8|1254.2|1255|1254.6|1256|1255.8|1254.8|1254.2|20412
1709562000000|2024-03-04 14:20:00|1255.2|1254.8|1255.4|1255.2|1255.6|1255.4|1254.8|1254.4|8829
1709562300000|2024-03-04 14:25:00|1255.2|1255|1254|1253.6|1255.2|1255.2|1254|1253.6|22273
1709562600000|2024-03-04 14:30:00|1253.8|1253.4|1256|1255.6|1257.2|1256.8|1253.2|1252.8|94324
1709562900000|2024-03-04 14:35:00|1255.8|1255.4|1256.2|1256|1256.2|1256|1254.8|1254.4|32086
1709563200000|2024-03-04 14:40:00|1256|1255.8|1258.4|1258|1258.4|1258|1255.8|1255.6|60873
1709563500000|2024-03-04 14:45:00|1259|1258.6|1259|1258.8|1260.2|1259.8|1258.2|1257.8|21743
1709563800000|2024-03-04 14:50:00|1258.8|1258.6|1258.6|1258.4|1260|1259.6|1258.2|1258|27887
1709564100000|2024-03-04 14:55:00|1258.4|1258|1257.4|1257.2|1258.6|1258.2|1257|1256.6|19016
1709564400000|2024-03-04 15:00:00|1257.6|1257.4|1255.4|1255.2|1257.8|1257.4|1255|1254.6|27517
1709564700000|2024-03-04 15:05:00|1255.6|1255.4|1255.2|1255|1256|1255.8|1255|1254.6|35370
1709565000000|2024-03-04 15:10:00|1255|1254.6|1254.4|1254.2|1255|1254.6|1254|1253.6|18208
1709565300000|2024-03-04 15:15:00|1254.8|1254.4|1256.2|1256|1256.4|1256|1254.4|1254|19585
1709565600000|2024-03-04 15:20:00|1256|1255.8|1257.4|1257.2|1257.4|1257.2|1256|1255.6|31417
1709565900000|2024-03-04 15:25:00|1257.8|1257.4|1261|1260.6|1261|1260.6|1257.8|1257.4|47607
1709566200000|2024-03-04 15:30:00|1260.8|1260.8|1260.2|1260|1261.2|1261|1259.8|1259.6|40435
1709566500000|2024-03-04 15:35:00|1260|1259.8|1259.4|1259.2|1260|1259.8|1258.8|1258.6|41472
1709566800000|2024-03-04 15:40:00|1259.2|1258.8|1257.4|1257.2|1259.2|1258.8|1257.4|1257.2|17027
1709567100000|2024-03-04 15:45:00|1257.2|1257|1258.4|1258.2|1258.8|1258.6|1257|1256.8|28754
1709567400000|2024-03-04 15:50:00|1258.2|1257.8|1257.4|1257|1258.6|1258.4|1257.2|1257|30942
1709567700000|2024-03-04 15:55:00|1258|1257.2|1258.8|1258.6|1258.8|1258.6|1257.4|1257|23521
1709568000000|2024-03-04 16:00:00|1258.6|1258.4|1257.8|1257.6|1258.6|1258.4|1257.4|1257|19293
1709568300000|2024-03-04 16:05:00|1258|1257.8|1256.6|1256.4|1258|1257.8|1256|1255.8|30097
1709568600000|2024-03-04 16:10:00|1256.4|1256.2|1256.6|1256.2|1257.6|1257.4|1256.2|1256|22694
1709568900000|2024-03-04 16:15:00|1256.4|1256.4|1255.6|1255.4|1256.4|1256.4|1255.4|1255.2|27489
1709569200000|2024-03-04 16:20:00|1255.4|1255.2|1254.2|1253.8|1255.6|1255.4|1254|1253.8|80989
1709569500000|2024-03-04 16:25:00|1254|1254|1257.8|1257.4|1257.8|1257.6|1254|1253.6|81609
1709625600000|2024-03-05 08:00:00|1252.8|1251.2|1248.8|1248.6|1254|1253.2|1245.8|1244.4|74959
1709625900000|2024-03-05 08:05:00|1249|1248.4|1246|1245.6|1250|1249.4|1241.8|1241|101902
1709626200000|2024-03-05 08:10:00|1245.6|1245|1243.6|1243.2|1245.6|1245.2|1242.6|1242.2|51346
1709626500000|2024-03-05 08:15:00|1243.2|1242.8|1240.4|1239.8|1245.4|1245|1239.8|1239.4|104958
1709626800000|2024-03-05 08:20:00|1240.2|1239.4|1240.4|1239.8|1241.6|1241.4|1239.6|1239.2|68292
1709627100000|2024-03-05 08:25:00|1240.2|1240|1240.4|1240|1241.6|1241.2|1238.6|1238.2|17730
1709627400000|2024-03-05 08:30:00|1240.8|1240.2|1243.8|1243.4|1243.8|1243.4|1240.8|1240.2|44948
1709627700000|2024-03-05 08:35:00|1243.6|1242.4|1244.8|1244.4|1245.8|1245.6|1241.8|1241.4|27495
1709628000000|2024-03-05 08:40:00|1244.6|1243.8|1245.8|1245.4|1246|1245.6|1244.4|1243.8|9576
1709628300000|2024-03-05 08:45:00|1245.6|1245.6|1244.6|1244|1245.6|1245.6|1244.2|1243.6|19911
1709628600000|2024-03-05 08:50:00|1244.4|1244.2|1243|1242.8|1244.8|1244.4|1242.4|1242|12837
1709628900000|2024-03-05 08:55:00|1243.2|1243|1242.6|1242.2|1244.4|1244|1242.6|1242|22606
1709629200000|2024-03-05 09:00:00|1242.4|1242|1245.4|1245|1245.6|1245.2|1242.4|1242|19906
1709629500000|2024-03-05 09:05:00|1245.2|1244.8|1245.2|1244.8|1245.4|1245.2|1244.6|1244.2|23814
1709629800000|2024-03-05 09:10:00|1245|1244.4|1246.6|1246.2|1247.4|1247|1244.4|1244.2|39421
1709630100000|2024-03-05 09:15:00|1246.2|1246|1243.8|1243.4|1247.6|1247.2|1243.6|1243.4|26017
1709630400000|2024-03-05 09:20:00|1244|1243.6|1244|1243.8|1245|1244.8|1243.6|1243.2|10790
1709630700000|2024-03-05 09:25:00|1244.2|1244.2|1244.8|1244.6|1245.8|1245.2|1243.8|1243.4|12196
1709631000000|2024-03-05 09:30:00|1244.6|1244.2|1245.8|1245.4|1247|1246.6|1244.6|1244.2|27389
1709631300000|2024-03-05 09:35:00|1245.6|1245.2|1245.4|1244.8|1245.8|1245.4|1244.4|1244.2|14607
1709631600000|2024-03-05 09:40:00|1245.2|1245|1245.4|1245|1245.8|1245.6|1244.6|1244.2|20918
1709631900000|2024-03-05 09:45:00|1245.6|1245.4|1243.6|1243.2|1245.6|1245.4|1243.2|1242.8|33390
1709632200000|2024-03-05 09:50:00|1244|1243.4|1244|1243.8|1244.2|1243.8|1243|1242.6|14019
1709632500000|2024-03-05 09:55:00|1243.4|1243.6|1243|1242.8|1243.4|1243.8|1242.8|1242.4|15278
1709632800000|2024-03-05 10:00:00|1243.4|1243.2|1244|1243.6|1244|1243.8|1243.4|1243|21960
1709633100000|2024-03-05 10:05:00|1243.8|1243.4|1243.2|1243|1243.8|1243.6|1242.4|1242|16723
1709633400000|2024-03-05 10:10:00|1243.6|1243.2|1243.6|1243.2|1243.6|1243.2|1242.4|1242|12816
1709633700000|2024-03-05 10:15:00|1244|1243.4|1245.4|1245|1245.6|1245.2|1244|1243.4|15401
1709634000000|2024-03-05 10:20:00|1245.6|1245.2|1248.8|1248.4|1249|1248.8|1245.6|1245.2|26777
1709634300000|2024-03-05 10:25:00|1248.6|1248.2|1248.6|1248.2|1248.8|1248.4|1247.6|1247|8639
1709634600000|2024-03-05 10:30:00|1249|1248.4|1249.8|1249.6|1250|1249.6|1248.2|1247.8|19568
1709634900000|2024-03-05 10:35:00|1249.6|1249.2|1250.2|1249.8|1250.2|1250|1249.4|1249|10322
1709635200000|2024-03-05 10:40:00|1250|1249.6|1249.8|1249.4|1250.6|1250.2|1249.4|1249|26927
1709635500000|2024-03-05 10:45:00|1250.2|1249.6|1249|1248.6|1250.2|1249.8|1248.8|1248.4|13128
1709635800000|2024-03-05 10:50:00|1249.2|1248.8|1250.4|1250|1250.4|1250|1248.8|1248.4|20897
1709636100000|2024-03-05 10:55:00|1250.6|1250.2|1249.6|1249.2|1251.2|1251|1249.4|1249|27840
1709636400000|2024-03-05 11:00:00|1249.8|1249.4|1250.4|1250|1250.6|1250.4|1249.8|1249.4|9760
1709636700000|2024-03-05 11:05:00|1250.2|1249.8|1250|1249.6|1250.6|1250.4|1249.8|1249.6|20955
1709637000000|2024-03-05 11:10:00|1249.8|1249.8|1248.4|1248|1250.4|1250|1248.4|1248|19671
1709637300000|2024-03-05 11:15:00|1248.6|1248.2|1248.4|1248.2|1249|1248.6|1247.8|1247.4|16938
1709637600000|2024-03-05 11:20:00|1248.8|1248.4|1249.4|1249.2|1249.4|1249.2|1248|1247.8|25504
1709637900000|2024-03-05 11:25:00|1249.6|1249.4|1250.2|1250|1250.6|1250.4|1249.4|1249.2|18125
1709638200000|2024-03-05 11:30:00|1250.4|1250.2|1251|1250.6|1251|1250.6|1249.4|1249|10610
1709638500000|2024-03-05 11:35:00|1250.8|1250.2|1249.6|1249.2|1251|1250.8|1249.6|1249.2|10384
1709638800000|2024-03-05 11:40:00|1249.8|1249.4|1249.2|1248.8|1250.4|1250|1249.2|1248.8|25585
1709639100000|2024-03-05 11:45:00|1249|1249|1249.8|1249.6|1250|1249.8|1249|1248.8|8978
1709639400000|2024-03-05 11:50:00|1250|1249.8|1249.2|1248.8|1250|1249.8|1249|1248.8|14823
1709639700000|2024-03-05 11:55:00|1249|1249|1248.6|1248.2|1249.2|1249|1248.6|1248.2|6930
1709640000000|2024-03-05 12:00:00|1248.8|1248|1249.8|1249.4|1249.8|1249.4|1248.6|1248|9678
1709640300000|2024-03-05 12:05:00|1250|1249.6|1249|1248.8|1250|1249.8|1249|1248.8|7011
1709640600000|2024-03-05 12:10:00|1248.6|1248.2|1250|1249.8|1250|1249.8|1248.4|1248|4209
1709640900000|2024-03-05 12:15:00|1249.8|1249.4|1250.4|1250|1250.4|1250|1249.8|1249.4|5293
1709641200000|2024-03-05 12:20:00|1250.6|1250.2|1249.6|1249.2|1250.6|1250.2|1249.4|1249.2|17175
1709641500000|2024-03-05 12:25:00|1249.4|1249.4|1249.8|1249.6|1250.2|1249.8|1249.4|1249.2|12523
1709641800000|2024-03-05 12:30:00|1250|1249.4|1250.2|1249.8|1250.2|1250|1249.6|1249|7709
1709642100000|2024-03-05 12:35:00|1250|1250|1249.2|1248.8|1250.2|1250|1249|1248.6|8229
1709642400000|2024-03-05 12:40:00|1249|1248.6|1249.4|1249|1250|1249.6|1248.8|1248.6|10081
1709642700000|2024-03-05 12:45:00|1249.2|1248.8|1250.2|1249.8|1250.4|1250.2|1249.2|1248.8|13700
1709643000000|2024-03-05 12:50:00|1250|1249.6|1250.4|1250.2|1250.6|1250.2|1250|1249.6|6586
1709643300000|2024-03-05 12:55:00|1250.2|1249.8|1251|1250.6|1251|1250.8|1250|1249.8|11489
1709643600000|2024-03-05 13:00:00|1250.8|1250.8|1250|1249.6|1251|1250.8|1249.8|1249.6|17864
1709643900000|2024-03-05 13:05:00|1249.8|1249.4|1250|1249.6|1250.4|1250|1249.6|1249.4|5470
1709644200000|2024-03-05 13:10:00|1249.8|1249.8|1249|1248.6|1249.8|1249.8|1248.6|1248.4|23220
1709644500000|2024-03-05 13:15:00|1249.2|1248.8|1250.6|1250.4|1250.6|1250.4|1249.2|1248.8|5722
1709644800000|2024-03-05 13:20:00|1250|1250.2|1250.8|1250.4|1251.2|1250.8|1250|1249.8|16199
1709645100000|2024-03-05 13:25:00|1250.6|1250.6|1250.6|1250.2|1251.2|1250.6|1250.2|1249.8|9854
1709645400000|2024-03-05 13:30:00|1250.8|1250.4|1250.2|1249.8|1251.4|1251|1250.2|1249.8|32518
1709645700000|2024-03-05 13:35:00|1250|1249.6|1249.2|1249|1250.8|1250.4|1249.2|1249|18604
1709646000000|2024-03-05 13:40:00|1249.4|1249.2|1249.6|1249.2|1250|1249.8|1249|1248.6|12550
1709646300000|2024-03-05 13:45:00|1249.4|1248.6|1250|1249.8|1250|1249.8|1248.8|1248.4|14487
1709646600000|2024-03-05 13:50:00|1249.8|1249.6|1250.2|1249.8|1250.8|1250.6|1249.6|1249.4|36802
1709646900000|2024-03-05 13:55:00|1250.4|1250|1250.2|1250|1250.6|1250.2|1250|1249.6|18293
1709647200000|2024-03-05 14:00:00|1250.4|1250.2|1250.8|1250.6|1250.8|1250.6|1250.2|1250|15427
1709647500000|2024-03-05 14:05:00|1251|1250.8|1250.8|1250.6|1251.8|1251.6|1250.6|1250.2|12892
1709647800000|2024-03-05 14:10:00|1250.6|1250.2|1250.6|1250|1250.8|1250.6|1249.8|1249.4|16227
1709648100000|2024-03-05 14:15:00|1250.8|1250.2|1250.4|1250|1251.2|1250.8|1250.4|1250|27016
1709648400000|2024-03-05 14:20:00|1250.6|1250.2|1251.4|1251|1251.6|1251.2|1250.6|1250.2|17728
1709648700000|2024-03-05 14:25:00|1251.2|1251.2|1252.2|1252|1252.4|1252|1251.2|1250.8|39360
1709649000000|2024-03-05 14:30:00|1252.4|1252.2|1255.2|1254.8|1256|1255.6|1252.2|1252|68098
1709649300000|2024-03-05 14:35:00|1255|1254.6|1255.4|1254.8|1255.4|1254.8|1253.8|1253.2|35564
1709649600000|2024-03-05 14:40:00|1255.2|1255|1259.4|1259.2|1260|1259.6|1255.2|1254.8|49226
1709649900000|2024-03-05 14:45:00|1259.6|1259|1262.4|1262|1264|1263.4|1259.6|1259|213751
1709650200000|2024-03-05 14:50:00|1262.6|1261.8|1263.6|1263.4|1264.6|1264.2|1262.2|1261.8|66922
1709650500000|2024-03-05 14:55:00|1263.8|1263|1265.8|1265.4|1266|1265.4|1263.4|1263|50799
1709650800000|2024-03-05 15:00:00|1265.6|1265|1267.8|1267.4|1269|1268.6|1265.4|1265|89097
1709651100000|2024-03-05 15:05:00|1267.6|1267.2|1268.2|1267.8|1269|1268.6|1267.2|1266.8|90457
1709651400000|2024-03-05 15:10:00|1268|1267.6|1266.4|1266.2|1268.4|1268.2|1265.8|1265.4|76792
1709651700000|2024-03-05 15:15:00|1266.8|1266.4|1263.6|1263.2|1267|1266.8|1262.6|1262.2|91726
1709652000000|2024-03-05 15:20:00|1263.4|1263|1262.4|1262|1263.8|1263.4|1261.4|1261|46572
1709652300000|2024-03-05 15:25:00|1262.6|1262.2|1263.8|1263.4|1264.6|1264.2|1262|1261.6|31937
1709652600000|2024-03-05 15:30:00|1264|1263.6|1264|1263.6|1264.8|1264.4|1263.6|1263.2|33653
1709652900000|2024-03-05 15:35:00|1263.8|1263.4|1265|1264.8|1265.4|1265|1263.6|1263.4|56628
1709653200000|2024-03-05 15:40:00|1264.8|1264.6|1265.6|1265.2|1266.4|1266|1264.8|1264.6|78853
1709653500000|2024-03-05 15:45:00|1265.4|1265|1264.2|1263.8|1265.6|1265.2|1264.2|1263.8|69477
1709653800000|2024-03-05 15:50:00|1264|1263.6|1264.6|1264.2|1264.6|1264.2|1263.4|1263|48527
1709654100000|2024-03-05 15:55:00|1264.4|1264|1265|1264.8|1265.8|1265.4|1263.8|1263.6|45369
1709654400000|2024-03-05 16:00:00|1265.2|1264.6|1263.8|1263.4|1265.2|1264.8|1262.6|1262.4|33982
1709654700000|2024-03-05 16:05:00|1263.6|1263.6|1263.2|1263|1264.2|1264|1262.6|1262.4|43356
1709655000000|2024-03-05 16:10:00|1263|1262.8|1261.8|1261.6|1263.2|1263|1261|1260.6|83786
1709655300000|2024-03-05 16:15:00|1261.6|1261.4|1260|1259.8|1261.6|1261.6|1260|1259.8|53639
1709655600000|2024-03-05 16:20:00|1259.8|1259.6|1259.8|1259.4|1260.4|1260|1259.4|1259.2|47510
1709655900000|2024-03-05 16:25:00|1259.6|1259.2|1261.2|1260.8|1261.2|1260.8|1259.4|1259.2|60208
1709712000000|2024-03-06 08:00:00|1258.4|1257.8|1253|1252.2|1259|1258.2|1250.8|1250.4|105467
1709712300000|2024-03-06 08:05:00|1252.6|1252.4|1251.6|1251|1254.2|1253.8|1246|1245.2|125691
1709712600000|2024-03-06 08:10:00|1252.4|1251.6|1253.4|1252.8|1255|1254.6|1251.2|1250.8|39431
1709712900000|2024-03-06 08:15:00|1253.8|1253|1256|1255.4|1257.4|1257|1253.8|1252.8|36598
1709713200000|2024-03-06 08:20:00|1255.8|1255.8|1257.4|1257.2|1258.8|1258.4|1255.8|1255.6|27977
1709713500000|2024-03-06 08:25:00|1257.6|1257|1258.8|1258.4|1259.2|1258.6|1256.4|1255.8|23064
1709713800000|2024-03-06 08:30:00|1258.6|1258.2|1258.6|1258.4|1259.8|1259.6|1258|1257.4|33598
1709714100000|2024-03-06 08:35:00|1258.8|1258.6|1258.2|1257.8|1260|1259.8|1257.8|1257.2|45600
1709714400000|2024-03-06 08:40:00|1258.4|1258|1259.6|1259.2|1260|1259.6|1258.4|1258|28086
1709714700000|2024-03-06 08:45:00|1259.4|1259|1258|1257.6|1260|1259.8|1258|1257.6|21620
1709715000000|2024-03-06 08:50:00|1257.8|1257.4|1258|1257.4|1258|1257.4|1255.8|1255.6|24322
1709715300000|2024-03-06 08:55:00|1257.8|1257.6|1258.6|1258|1259|1258.6|1257.4|1257.2|12747
1709715600000|2024-03-06 09:00:00|1258.4|1258.2|1260.2|1259.6|1261|1260.6|1258.4|1258.2|22895
1709715900000|2024-03-06 09:05:00|1260|1259.4|1259.6|1259.2|1260|1259.8|1257.4|1257.2|35947
1709716200000|2024-03-06 09:10:00|1259.4|1259.4|1259|1258.6|1260|1259.8|1258.8|1258.4|22842
1709716500000|2024-03-06 09:15:00|1259.4|1258.8|1260.8|1260.4|1261.2|1260.8|1259|1258.6|14072
1709716800000|2024-03-06 09:20:00|1260.6|1260.6|1260.4|1260.2|1261.4|1261.2|1260|1259.6|33772
1709717100000|2024-03-06 09:25:00|1260.6|1260|1259.6|1259.2|1261|1260.6|1259.6|1259.2|20764
1709717400000|2024-03-06 09:30:00|1260|1259.6|1262.6|1262.4|1262.6|1262.4|1260|1259.6|28611
1709717700000|2024-03-06 09:35:00|1262.2|1262.2|1263.4|1263|1263.8|1263.6|1262.2|1261.6|27234
1709718000000|2024-03-06 09:40:00|1263.6|1263.2|1262.6|1262.2|1264.8|1264.4|1262|1261.6|26524
1709718300000|2024-03-06 09:45:00|1262.4|1262.4|1262.2|1261.8|1263.6|1263.2|1262.2|1261.8|38933
1709718600000|2024-03-06 09:50:00|1262|1261.6|1262|1261.6|1262.6|1262.2|1261.2|1261|25258
1709718900000|2024-03-06 09:55:00|1262.2|1261.8|1260.8|1260.4|1262.2|1262|1260.8|1260.4|25980
1709719200000|2024-03-06 10:00:00|1261|1260.6|1261.8|1261.4|1262.8|1262.6|1259.8|1259.4|30733
1709719500000|2024-03-06 10:05:00|1262|1261.6|1261.8|1261.4|1262.4|1262|1260.6|1260.2|29525
1709719800000|2024-03-06 10:10:00|1261.6|1261.2|1261.2|1260.8|1262.2|1262|1260.8|1260.4|15079
1709720100000|2024-03-06 10:15:00|1261.4|1261|1261.8|1261.6|1262.6|1262.2|1261.2|1261|18659
1709720400000|2024-03-06 10:20:00|1262|1261.2|1261.2|1260.8|1262|1261.4|1260.6|1260.4|12470
1709720700000|2024-03-06 10:25:00|1261|1260.6|1260.4|1260|1261.4|1261.2|1260.2|1260|33757
1709721000000|2024-03-06 10:30:00|1260.2|1260.2|1260.2|1259.8|1262.4|1262.2|1260|1259.8|30628
1709721300000|2024-03-06 10:35:00|1260|1259.6|1260.2|1260|1260.6|1260.2|1259.4|1259.2|21372
1709721600000|2024-03-06 10:40:00|1260.4|1260.4|1262|1261.6|1262|1261.6|1260.4|1260|23573
1709721900000|2024-03-06 10:45:00|1262.4|1261.8|1263|1262.8|1263|1262.8|1262|1261.6|16895
1709722200000|2024-03-06 10:50:00|1263.4|1263|1264.8|1264.4|1265|1264.8|1263|1263|13455
1709722500000|2024-03-06 10:55:00|1265|1264.6|1265.6|1265.4|1265.8|1265.6|1264.6|1264.4|21808
1709722800000|2024-03-06 11:00:00|1266|1265.6|1266|1265.6|1266.6|1266.2|1264.8|1264.4|70155
1709723100000|2024-03-06 11:05:00|1265.8|1265.8|1267|1266.8|1267|1266.8|1265.6|1265.4|36742
1709723400000|2024-03-06 11:10:00|1266.8|1266.6|1267|1266.6|1267|1266.8|1266|1265.8|19515
1709723700000|2024-03-06 11:15:00|1266.8|1266.8|1268|1267.8|1268.2|1268|1266.8|1266.8|26988
1709724000000|2024-03-06 11:20:00|1268.2|1268|1268.4|1268.2|1269.2|1269|1268|1268|20019
1709724300000|2024-03-06 11:25:00|1268.2|1268|1268.2|1268|1268.2|1268|1267.4|1267|11396
1709724600000|2024-03-06 11:30:00|1268.4|1268.2|1267.6|1267.2|1268.4|1268.2|1267.4|1267|13954
1709724900000|2024-03-06 11:35:00|1267.4|1267|1266.6|1266.2|1267.6|1267.2|1266.6|1266.2|16165
1709725200000|2024-03-06 11:40:00|1266.4|1266|1264.6|1264.4|1266.8|1266.6|1264.6|1264|18386
1709725500000|2024-03-06 11:45:00|1264.8|1264.6|1265.2|1265|1265.2|1265|1264.8|1264.6|10733
1709725800000|2024-03-06 11:50:00|1265.4|1265.2|1264.8|1264.4|1265.4|1265.2|1264.4|1264.2|9270
1709726100000|2024-03-06 11:55:00|1264.6|1264.2|1265|1264.8|1265.4|1265|1264.4|1264.2|16816
1709726400000|2024-03-06 12:00:00|1265.4|1264.4|1265.6|1265.2|1266|1265.8|1265.4|1264.4|13909
1709726700000|2024-03-06 12:05:00|1264.8|1265.4|1264.4|1264.2|1265.2|1265.4|1263.8|1263.4|15548
1709727000000|2024-03-06 12:10:00|1264.2|1264|1264.2|1263.8|1264.4|1264.2|1263.8|1263.4|13811
1709727300000|2024-03-06 12:15:00|1264.4|1264|1262.8|1262.4|1264.8|1264.4|1262.6|1262.4|12713
1709727600000|2024-03-06 12:20:00|1262.6|1262.6|1262.8|1262.6|1263.6|1263.2|1262.2|1262|21968
1709727900000|2024-03-06 12:25:00|1263|1262.8|1263|1262.8|1263.4|1263|1262.2|1261.8|21815
1709728200000|2024-03-06 12:30:00|1262.8|1262.6|1263|1262.8|1263.8|1263.6|1262.8|1262.6|10248
1709728500000|2024-03-06 12:35:00|1263.4|1263|1263.8|1263.6|1264.2|1264|1263.4|1263|13416
1709728800000|2024-03-06 12:40:00|1263.6|1263.2|1263|1262.8|1264.2|1263.8|1263|1262.8|16038
1709729100000|2024-03-06 12:45:00|1262.8|1262.4|1262.2|1261.8|1263|1262.6|1261.4|1261|30967
1709729400000|2024-03-06 12:50:00|1262|1261.6|1262.8|1262.4|1262.8|1262.6|1261.8|1261.6|18222
1709729700000|2024-03-06 12:55:00|1262.6|1262.8|1263|1262.8|1263.6|1263.4|1262.6|1262.8|11174
1709730000000|2024-03-06 13:00:00|1263.2|1263|1264|1263.6|1264.4|1264|1263|1262.8|48002
1709730300000|2024-03-06 13:05:00|1264.4|1263.8|1265.2|1265|1265.2|1265|1264|1263.6|23586
1709730600000|2024-03-06 13:10:00|1265.4|1265.2|1265.6|1265.2|1265.8|1265.4|1265|1264.6|9494
1709730900000|2024-03-06 13:15:00|1265.8|1265.4|1267.2|1267|1267.4|1267|1265.4|1265.2|21958
1709731200000|2024-03-06 13:20:00|1267.4|1267.2|1265.8|1265.4|1267.4|1267.2|1265.2|1264.8|40132
1709731500000|2024-03-06 13:25:00|1265.6|1265.2|1266.2|1265.8|1266.4|1266|1264.8|1264.4|18687
1709731800000|2024-03-06 13:30:00|1266|1264.8|1266.4|1266|1266.4|1266.2|1265.2|1264.8|15743
1709732100000|2024-03-06 13:35:00|1266.2|1266.2|1265|1264.6|1266.2|1266.2|1264.2|1263.8|19324
1709732400000|2024-03-06 13:40:00|1265.2|1264.4|1265.8|1265.2|1266.4|1265.8|1265.2|1264.4|27951
1709732700000|2024-03-06 13:45:00|1265.6|1265.6|1266|1265.6|1266.6|1266.4|1265.4|1265.6|27819
1709733000000|2024-03-06 13:50:00|1266.2|1265.8|1267|1266.8|1267|1266.8|1266|1265.6|32452
1709733300000|2024-03-06 13:55:00|1267.2|1267|1268.8|1268.4|1269|1268.8|1267|1266.8|11824
1709733600000|2024-03-06 14:00:00|1269|1268.6|1269.2|1268.8|1269.6|1269.4|1268.6|1268.2|36438
1709733900000|2024-03-06 14:05:00|1269|1268.4|1267.4|1267|1269|1268.4|1267.4|1267|24127
1709734200000|2024-03-06 14:10:00|1267.6|1267.2|1265.2|1264.8|1267.6|1267.2|1265|1264.8|30671
1709734500000|2024-03-06 14:15:00|1265.4|1265|1264.2|1263.8|1265.4|1265.2|1264.2|1263.8|19561
1709734800000|2024-03-06 14:20:00|1264|1263.6|1264.4|1264.2|1265.6|1265.2|1263.6|1263.2|27862
1709735100000|2024-03-06 14:25:00|1264.8|1264|1265.4|1265|1266|1265.6|1264.4|1264|22356
1709735400000|2024-03-06 14:30:00|1265.2|1265.2|1264|1263.6|1267|1266.8|1263.8|1263.6|68593
1709735700000|2024-03-06 14:35:00|1264.2|1263.8|1256.8|1256.4|1264.2|1263.8|1256.6|1256.4|76502
1709736000000|2024-03-06 14:40:00|1256.6|1256|1255|1254.8|1258.6|1258.2|1254.8|1254.4|113242
1709736300000|2024-03-06 14:45:00|1255.6|1255.4|1257.6|1257.4|1258.2|1258|1255.4|1255|93690
1709736600000|2024-03-06 14:50:00|1257.4|1257.2|1260.6|1260.2|1261|1260.8|1257|1256.6|47186
1709736900000|2024-03-06 14:55:00|1260.8|1260.4|1261.2|1260.6|1262|1261.6|1260|1259.8|64497
1709737200000|2024-03-06 15:00:00|1261|1260.4|1261|1260.4|1262|1261.6|1260.6|1260.2|44249
1709737500000|2024-03-06 15:05:00|1260.6|1260.6|1259.4|1259|1261|1260.6|1258.8|1258.4|49072
1709737800000|2024-03-06 15:10:00|1258.8|1258.4|1260.2|1259.6|1261|1260.6|1258.8|1258.4|35889
1709738100000|2024-03-06 15:15:00|1260|1259.4|1261.4|1261|1262.4|1262.2|1259.6|1259.2|79027
1709738400000|2024-03-06 15:20:00|1261.6|1261.2|1259.6|1259.4|1261.8|1261.2|1258.6|1258.2|33201
1709738700000|2024-03-06 15:25:00|1260|1259.6|1258.8|1258.4|1260.2|1259.8|1258.4|1258|29242
1709739000000|2024-03-06 15:30:00|1258.6|1258.2|1258.2|1257.8|1259.2|1259|1258|1257.6|31734
1709739300000|2024-03-06 15:35:00|1258|1257.6|1257.8|1257.4|1258.2|1258|1257.2|1257|18105
1709739600000|2024-03-06 15:40:00|1258|1257.6|1258.2|1257.8|1259|1258.8|1257.8|1257.4|32982
1709739900000|2024-03-06 15:45:00|1258.4|1258|1258.4|1258|1259.4|1259.2|1258.2|1257.8|33562
1709740200000|2024-03-06 15:50:00|1258.2|1257.8|1258.2|1257.8|1259.4|1259.2|1257.6|1257.2|26051
1709740500000|2024-03-06 15:55:00|1258|1258|1256.6|1256.2|1258.4|1258.2|1256.2|1255.8|46365
1709740800000|2024-03-06 16:00:00|1256|1255.8|1257|1256.8|1257.2|1257|1255.8|1255.4|62697
1709741100000|2024-03-06 16:05:00|1257.2|1256.6|1257|1256.8|1257.6|1257.4|1256.4|1256|79804
1709741400000|2024-03-06 16:10:00|1257.2|1257|1257.4|1257|1258|1257.8|1256.8|1256.6|44730
1709741700000|2024-03-06 16:15:00|1257.6|1257.4|1255.6|1255.4|1257.6|1257.4|1255.2|1255|52429
1709742000000|2024-03-06 16:20:00|1255.2|1255.2|1254.8|1254.6|1255.4|1255.2|1254.4|1254.2|46473
1709742300000|2024-03-06 16:25:00|1255|1254.8|1256.2|1255.8|1256.2|1256|1254.8|1254.6|33701
1709798400000|2024-03-07 08:00:00|1253.6|1251.6|1256|1255.4|1256.4|1256|1251.4|1250.4|34418
1709798700000|2024-03-07 08:05:00|1255.8|1254.6|1256.6|1256|1257.6|1257|1253.6|1253|47101
1709799000000|2024-03-07 08:10:00|1256.4|1256.2|1260.2|1259.6|1260.8|1260.2|1256|1255.6|79142
1709799300000|2024-03-07 08:15:00|1260|1259.8|1261.4|1261.2|1261.8|1261.4|1260|1259.6|24298
1709799600000|2024-03-07 08:20:00|1261.8|1260.8|1261.4|1261|1261.8|1261.6|1260.4|1260.2|40044
1709799900000|2024-03-07 08:25:00|1261.2|1260.8|1259|1258.6|1261.2|1261|1258.8|1258.6|23541
1709800200000|2024-03-07 08:30:00|1259.2|1258.8|1261.4|1261|1261.4|1261.2|1258.4|1258|36229
1709800500000|2024-03-07 08:35:00|1261.6|1261.4|1258.8|1258.4|1261.6|1261.4|1258.8|1258.4|29694
1709800800000|2024-03-07 08:40:00|1258.6|1258|1258.8|1258.6|1260.2|1259.8|1257.4|1256.8|32112
1709801100000|2024-03-07 08:45:00|1259.2|1258.4|1260.4|1260|1260.8|1260.4|1259|1258.4|33447
1709801400000|2024-03-07 08:50:00|1260.6|1260.2|1259.6|1259.2|1260.8|1260.4|1259.4|1258.8|8019
1709801700000|2024-03-07 08:55:00|1260.4|1259.4|1261|1260.8|1261.4|1261|1260.4|1259.4|22716
1709802000000|2024-03-07 09:00:00|1261.2|1261|1261.2|1261|1261.8|1261.6|1258.4|1257.8|19942
1709802300000|2024-03-07 09:05:00|1261.4|1261.2|1262.8|1262.4|1263.4|1263|1261.4|1260.8|15479
1709802600000|2024-03-07 09:10:00|1263|1262.6|1262|1261.6|1263.4|1263|1260.8|1260.4|16682
1709802900000|2024-03-07 09:15:00|1261.8|1261.8|1261.2|1260.8|1262|1261.8|1261|1260.6|18697
1709803200000|2024-03-07 09:20:00|1261.4|1261|1261.2|1260.8|1262.6|1262.4|1260.8|1260.2|18371
1709803500000|2024-03-07 09:25:00|1261|1260.6|1261.4|1261|1261.8|1261.4|1261|1260.6|12806
1709803800000|2024-03-07 09:30:00|1261.6|1261.2|1262|1261.8|1262.4|1262|1261|1260.8|21626
1709804100000|2024-03-07 09:35:00|1262.2|1262|1263.8|1263.4|1263.8|1263.4|1262|1261.8|20506
1709804400000|2024-03-07 09:40:00|1264.2|1263.6|1264.8|1264.6|1265|1264.6|1263.8|1263.6|19047
1709804700000|2024-03-07 09:45:00|1264.6|1264.4|1264.2|1264|1265.6|1265.2|1264.2|1264|36736
1709805000000|2024-03-07 09:50:00|1264.4|1263.8|1265.2|1265|1266|1265.8|1264.2|1263.8|31228
1709805300000|2024-03-07 09:55:00|1264.8|1264.6|1265.8|1265.4|1266|1265.8|1264.4|1264|19490
1709805600000|2024-03-07 10:00:00|1265.6|1265.2|1265|1264.6|1265.6|1265.2|1264.8|1264.6|9785
1709805900000|2024-03-07 10:05:00|1264.8|1264.4|1265.4|1265.2|1265.8|1265.6|1264.2|1263.8|16215
1709806200000|2024-03-07 10:10:00|1265.2|1264.6|1266|1265.6|1266.8|1266.2|1265.2|1264.6|25735
1709806500000|2024-03-07 10:15:00|1265.8|1265.4|1263.8|1263.4|1266.6|1266.2|1263.8|1263.4|30673
1709806800000|2024-03-07 10:20:00|1263.6|1263.2|1262.4|1262.2|1264.2|1263.8|1262.4|1262.2|11226
1709807100000|2024-03-07 10:25:00|1262.6|1262|1262|1261.6|1262.6|1262.4|1261.6|1261.2|12913
1709807400000|2024-03-07 10:30:00|1262.2|1261.8|1262.6|1262.2|1263|1262.6|1261.8|1261.4|18815
1709807700000|2024-03-07 10:35:00|1262.8|1262.4|1264|1263.6|1264.2|1264|1262.6|1262.4|24202
1709808000000|2024-03-07 10:40:00|1264.2|1263.8|1264.6|1264.2|1265|1264.8|1263.8|1263.6|23210
1709808300000|2024-03-07 10:45:00|1264.8|1264.4|1265.2|1264.8|1265.2|1264.8|1264.2|1264|6955
1709808600000|2024-03-07 10:50:00|1265|1264.6|1264.8|1264.4|1265|1264.6|1264|1263.6|21953
1709808900000|2024-03-07 10:55:00|1265|1264.6|1264.8|1264.4|1265.6|1265.2|1264.4|1264.2|29264
1709809200000|2024-03-07 11:00:00|1264.6|1264.2|1262|1261.8|1264.6|1264.2|1261.4|1261|19716
1709809500000|2024-03-07 11:05:00|1262.4|1262|1261.6|1261.2|1262.6|1262.4|1261.4|1260.8|10677
1709809800000|2024-03-07 11:10:00|1261.4|1261.4|1261.4|1261|1262.2|1261.8|1260.6|1260.2|17254
1709810100000|2024-03-07 11:15:00|1261.6|1261.2|1261|1260.6|1262|1261.8|1260.8|1260.6|12312
1709810400000|2024-03-07 11:20:00|1260.8|1260.2|1261|1260.6|1261.2|1260.8|1260.6|1260.2|27993
1709810700000|2024-03-07 11:25:00|1261.2|1260.8|1261|1260.6|1262.2|1261.8|1260.8|1260.6|29814
1709811000000|2024-03-07 11:30:00|1260.8|1260.4|1260.8|1260.6|1261.2|1261|1260.4|1260|16389
1709811300000|2024-03-07 11:35:00|1260.6|1260.4|1260|1259.6|1260.6|1260.4|1260|1259.6|12958
1709811600000|2024-03-07 11:40:00|1260.2|1259.8|1260.2|1259.8|1260.6|1260.2|1259.4|1259.2|16829
1709811900000|2024-03-07 11:45:00|1260.4|1260|1260|1259.6|1260.6|1260.2|1259.8|1259.6|21635
1709812200000|2024-03-07 11:50:00|1259.8|1259.4|1260|1259.6|1260.6|1260.2|1259|1258.6|13045
1709812500000|2024-03-07 11:55:00|1259.8|1259.4|1260.6|1260.2|1260.6|1260.4|1259.8|1259.4|6797
1709812800000|2024-03-07 12:00:00|1260.8|1260|1261.2|1260.8|1261.4|1261.2|1260.6|1260|10787
1709813100000|2024-03-07 12:05:00|1261.4|1261|1261.4|1261|1262|1261.6|1260.8|1260.6|5747
1709813400000|2024-03-07 12:10:00|1261.2|1261.2|1262.2|1261.8|1262.2|1262|1261.2|1261|10522
1709813700000|2024-03-07 12:15:00|1262.4|1262|1262.2|1262|1262.4|1262|1261.8|1261.4|10397
1709814000000|2024-03-07 12:20:00|1262.4|1262.2|1264.2|1263.8|1264.4|1264.2|1262.4|1262.2|13278
1709814300000|2024-03-07 12:25:00|1264|1263.6|1263.4|1263|1264.2|1264|1263.4|1263|5700
1709814600000|2024-03-07 12:30:00|1263.2|1263.2|1263.6|1263.2|1263.6|1263.2|1262.6|1262.4|3717
1709814900000|2024-03-07 12:35:00|1263|1262.8|1262.2|1261.8|1263.2|1263|1262|1261.8|9254
1709815200000|2024-03-07 12:40:00|1262|1262|1261.2|1260.8|1262|1262|1261.2|1260.8|15167
1709815500000|2024-03-07 12:45:00|1261.4|1261|1262.8|1262.6|1263|1262.6|1261.2|1260.8|7320
1709815800000|2024-03-07 12:50:00|1263|1262.8|1262.8|1262.6|1263|1262.8|1262.2|1262|5147
1709816100000|2024-03-07 12:55:00|1263|1262.8|1262.8|1262.4|1263.6|1263.2|1262.8|1262.4|16951
1709816400000|2024-03-07 13:00:00|1263|1262.6|1260.2|1259.8|1263|1262.6|1260|1259.6|21000
1709816700000|2024-03-07 13:05:00|1260|1259.6|1260|1259.6|1260.2|1259.8|1259.6|1259.4|3506
1709817000000|2024-03-07 13:10:00|1260.2|1259.8|1260.6|1260.2|1260.8|1260.6|1260|1259.6|20277
1709817300000|2024-03-07 13:15:00|1260.4|1260|1262.2|1261.8|1263.6|1263.2|1260.4|1260|32375
1709817600000|2024-03-07 13:20:00|1263|1262|1262.6|1262.2|1264.2|1263.6|1262.2|1262|14765
1709817900000|2024-03-07 13:25:00|1262.8|1262.6|1262.8|1262|1263|1262.8|1262.2|1261.8|11830
1709818200000|2024-03-07 13:30:00|1262.4|1261.8|1261.6|1261.4|1262.6|1262.2|1260.8|1260.6|33906
1709818500000|2024-03-07 13:35:00|1261.8|1261.2|1260.4|1260|1262.4|1262|1260.4|1260|23092
1709818800000|2024-03-07 13:40:00|1260.6|1260.2|1261|1260.6|1261.2|1261|1257.8|1257.4|28121
1709819100000|2024-03-07 13:45:00|1261.2|1260.8|1259.8|1259.2|1261.2|1260.8|1259.2|1258.8|20813
1709819400000|2024-03-07 13:50:00|1259.6|1259.4|1259.4|1259|1260.4|1260.2|1258.6|1258.2|17983
1709819700000|2024-03-07 13:55:00|1259.8|1259.2|1261.4|1261.2|1261.6|1261.2|1259.8|1259|29698
1709820000000|2024-03-07 14:00:00|1261.6|1261|1265.2|1264.8|1265.6|1265.4|1261.4|1261|57482
1709820300000|2024-03-07 14:05:00|1265.4|1265|1268|1267.4|1268|1267.4|1264.6|1264.2|37321
1709820600000|2024-03-07 14:10:00|1267.8|1267.6|1268.2|1267.8|1268.6|1268.2|1267|1266.8|29906
1709820900000|2024-03-07 14:15:00|1268|1267.6|1265.4|1265|1268|1267.6|1265.2|1264.8|43103
1709821200000|2024-03-07 14:20:00|1265.2|1264.8|1264|1263.6|1266.2|1266|1263.8|1263.4|30401
1709821500000|2024-03-07 14:25:00|1263.8|1263.4|1264|1263.6|1264.6|1264.2|1262.6|1262.2|27117
1709821800000|2024-03-07 14:30:00|1264.2|1263.8|1265.4|1265|1265.8|1265.4|1262.8|1262.2|27993
1709822100000|2024-03-07 14:35:00|1265.8|1265.2|1265.2|1264.8|1266|1265.8|1264.2|1264|36803
1709822400000|2024-03-07 14:40:00|1265.6|1265.2|1265.8|1265.4|1266.4|1266|1264.6|1264.4|13463
1709822700000|2024-03-07 14:45:00|1266|1265.8|1267.2|1266.8|1267.6|1267.2|1265.4|1265|43375
1709823000000|2024-03-07 14:50:00|1267.4|1267|1268.6|1268.2|1269.8|1269.4|1267.4|1267|63888
1709823300000|2024-03-07 14:55:00|1268.4|1268|1270.4|1270.2|1270.6|1270.4|1268.2|1267.8|71532
1709823600000|2024-03-07 15:00:00|1270.8|1270.4|1269.2|1268.8|1270.8|1270.6|1268.4|1268.2|36182
1709823900000|2024-03-07 15:05:00|1269|1268.6|1268.4|1268.2|1269|1268.6|1266.4|1266|23840
1709824200000|2024-03-07 15:10:00|1268.8|1268.4|1270.2|1269.8|1270.4|1270.2|1268.8|1268.4|36001
1709824500000|2024-03-07 15:15:00|1270.4|1270|1272.2|1271.8|1272.2|1271.8|1269|1268.6|57881
1709824800000|2024-03-07 15:20:00|1272.6|1272.2|1272.4|1272.2|1273.4|1273|1271.4|1271|78115
1709825100000|2024-03-07 15:25:00|1272.2|1272|1273.4|1273.2|1274.2|1274|1271.6|1271.2|101763
1709825400000|2024-03-07 15:30:00|1273.6|1273|1272.8|1272.4|1273.6|1273|1272|1271.6|50704
1709825700000|2024-03-07 15:35:00|1272.6|1272.2|1272.2|1271.8|1272.6|1272.2|1270.4|1270|39835
1709826000000|2024-03-07 15:40:00|1272.4|1272|1273.2|1272.8|1273.2|1273|1271.4|1271.2|63914
1709826300000|2024-03-07 15:45:00|1273.4|1273|1271.8|1271.4|1273.6|1273.4|1271.6|1271.2|32442
1709826600000|2024-03-07 15:50:00|1272|1271.6|1272.2|1271.8|1273|1272.6|1272|1271.6|27458
1709826900000|2024-03-07 15:55:00|1272|1271.6|1270.6|1270.4|1272.2|1271.8|1270.4|1270.2|31450
1709827200000|2024-03-07 16:00:00|1270.8|1270.6|1270.8|1270.4|1271.4|1271.2|1270.2|1270|70958
1709827500000|2024-03-07 16:05:00|1270.6|1270.6|1272|1271.6|1272.2|1271.8|1270.2|1270|153503
1709827800000|2024-03-07 16:10:00|1272.2|1271.8|1270.2|1270|1272.4|1272|1270|1269.6|54720
1709828100000|2024-03-07 16:15:00|1270.4|1270.2|1270.6|1270.4|1271.4|1271.2|1270.4|1270.2|78819
1709828400000|2024-03-07 16:20:00|1270.8|1270.6|1270.4|1270|1270.8|1270.6|1269|1268.6|107512
1709828700000|2024-03-07 16:25:00|1270.6|1270.2|1271.8|1271.2|1272|1271.6|1270|1269.6|64220
1709798400000|2024-03-07 08:00:00|1253.6|1251.6|1256|1255.4|1256.4|1256|1251.4|1250.4|34418
1709798700000|2024-03-07 08:05:00|1255.8|1254.6|1256.6|1256|1257.6|1257|1253.6|1253|47101
1709799000000|2024-03-07 08:10:00|1256.4|1256.2|1260.2|1259.6|1260.8|1260.2|1256|1255.6|79142
1709799300000|2024-03-07 08:15:00|1260|1259.8|1261.4|1261.2|1261.8|1261.4|1260|1259.6|24298
1709799600000|2024-03-07 08:20:00|1261.8|1260.8|1261.4|1261|1261.8|1261.6|1260.4|1260.2|40044
1709799900000|2024-03-07 08:25:00|1261.2|1260.8|1259|1258.6|1261.2|1261|1258.8|1258.6|23541
1709800200000|2024-03-07 08:30:00|1259.2|1258.8|1261.4|1261|1261.4|1261.2|1258.4|1258|36229
1709800500000|2024-03-07 08:35:00|1261.6|1261.4|1258.8|1258.4|1261.6|1261.4|1258.8|1258.4|29694
1709800800000|2024-03-07 08:40:00|1258.6|1258|1258.8|1258.6|1260.2|1259.8|1257.4|1256.8|32112
1709801100000|2024-03-07 08:45:00|1259.2|1258.4|1260.4|1260|1260.8|1260.4|1259|1258.4|33447
1709801400000|2024-03-07 08:50:00|1260.6|1260.2|1259.6|1259.2|1260.8|1260.4|1259.4|1258.8|8019
1709801700000|2024-03-07 08:55:00|1260.4|1259.4|1261|1260.8|1261.4|1261|1260.4|1259.4|22716
1709802000000|2024-03-07 09:00:00|1261.2|1261|1261.2|1261|1261.8|1261.6|1258.4|1257.8|19942
1709802300000|2024-03-07 09:05:00|1261.4|1261.2|1262.8|1262.4|1263.4|1263|1261.4|1260.8|15479
1709802600000|2024-03-07 09:10:00|1263|1262.6|1262|1261.6|1263.4|1263|1260.8|1260.4|16682
1709802900000|2024-03-07 09:15:00|1261.8|1261.8|1261.2|1260.8|1262|1261.8|1261|1260.6|18697
1709803200000|2024-03-07 09:20:00|1261.4|1261|1261.2|1260.8|1262.6|1262.4|1260.8|1260.2|18371
1709803500000|2024-03-07 09:25:00|1261|1260.6|1261.4|1261|1261.8|1261.4|1261|1260.6|12806
1709803800000|2024-03-07 09:30:00|1261.6|1261.2|1262|1261.8|1262.4|1262|1261|1260.8|21626
1709804100000|2024-03-07 09:35:00|1262.2|1262|1263.8|1263.4|1263.8|1263.4|1262|1261.8|20506
1709804400000|2024-03-07 09:40:00|1264.2|1263.6|1264.8|1264.6|1265|1264.6|1263.8|1263.6|19047
1709804700000|2024-03-07 09:45:00|1264.6|1264.4|1264.2|1264|1265.6|1265.2|1264.2|1264|36736
1709805000000|2024-03-07 09:50:00|1264.4|1263.8|1265.2|1265|1266|1265.8|1264.2|1263.8|31228
1709805300000|2024-03-07 09:55:00|1264.8|1264.6|1265.8|1265.4|1266|1265.8|1264.4|1264|19490
1709805600000|2024-03-07 10:00:00|1265.6|1265.2|1265|1264.6|1265.6|1265.2|1264.8|1264.6|9785
1709805900000|2024-03-07 10:05:00|1264.8|1264.4|1265.4|1265.2|1265.8|1265.6|1264.2|1263.8|16215
1709806200000|2024-03-07 10:10:00|1265.2|1264.6|1266|1265.6|1266.8|1266.2|1265.2|1264.6|25735
1709806500000|2024-03-07 10:15:00|1265.8|1265.4|1263.8|1263.4|1266.6|1266.2|1263.8|1263.4|30673
1709806800000|2024-03-07 10:20:00|1263.6|1263.2|1262.4|1262.2|1264.2|1263.8|1262.4|1262.2|11226
1709807100000|2024-03-07 10:25:00|1262.6|1262|1262|1261.6|1262.6|1262.4|1261.6|1261.2|12913
1709807400000|2024-03-07 10:30:00|1262.2|1261.8|1262.6|1262.2|1263|1262.6|1261.8|1261.4|18815
1709807700000|2024-03-07 10:35:00|1262.8|1262.4|1264|1263.6|1264.2|1264|1262.6|1262.4|24202
1709808000000|2024-03-07 10:40:00|1264.2|1263.8|1264.6|1264.2|1265|1264.8|1263.8|1263.6|23210
1709808300000|2024-03-07 10:45:00|1264.8|1264.4|1265.2|1264.8|1265.2|1264.8|1264.2|1264|6955
1709808600000|2024-03-07 10:50:00|1265|1264.6|1264.8|1264.4|1265|1264.6|1264|1263.6|21953
1709808900000|2024-03-07 10:55:00|1265|1264.6|1264.8|1264.4|1265.6|1265.2|1264.4|1264.2|29264
1709809200000|2024-03-07 11:00:00|1264.6|1264.2|1262|1261.8|1264.6|1264.2|1261.4|1261|19716
1709809500000|2024-03-07 11:05:00|1262.4|1262|1261.6|1261.2|1262.6|1262.4|1261.4|1260.8|10677
1709809800000|2024-03-07 11:10:00|1261.4|1261.4|1261.4|1261|1262.2|1261.8|1260.6|1260.2|17254
1709810100000|2024-03-07 11:15:00|1261.6|1261.2|1261|1260.6|1262|1261.8|1260.8|1260.6|12312
1709810400000|2024-03-07 11:20:00|1260.8|1260.2|1261|1260.6|1261.2|1260.8|1260.6|1260.2|27993
1709810700000|2024-03-07 11:25:00|1261.2|1260.8|1261|1260.6|1262.2|1261.8|1260.8|1260.6|29814
1709811000000|2024-03-07 11:30:00|1260.8|1260.4|1260.8|1260.6|1261.2|1261|1260.4|1260|16389
1709811300000|2024-03-07 11:35:00|1260.6|1260.4|1260|1259.6|1260.6|1260.4|1260|1259.6|12958
1709811600000|2024-03-07 11:40:00|1260.2|1259.8|1260.2|1259.8|1260.6|1260.2|1259.4|1259.2|16829
1709811900000|2024-03-07 11:45:00|1260.4|1260|1260|1259.6|1260.6|1260.2|1259.8|1259.6|21635
1709812200000|2024-03-07 11:50:00|1259.8|1259.4|1260|1259.6|1260.6|1260.2|1259|1258.6|13045
1709812500000|2024-03-07 11:55:00|1259.8|1259.4|1260.6|1260.2|1260.6|1260.4|1259.8|1259.4|6797
1709812800000|2024-03-07 12:00:00|1260.8|1260|1261.2|1260.8|1261.4|1261.2|1260.6|1260|10787
1709813100000|2024-03-07 12:05:00|1261.4|1261|1261.4|1261|1262|1261.6|1260.8|1260.6|5747
1709813400000|2024-03-07 12:10:00|1261.2|1261.2|1262.2|1261.8|1262.2|1262|1261.2|1261|10522
1709813700000|2024-03-07 12:15:00|1262.4|1262|1262.2|1262|1262.4|1262|1261.8|1261.4|10397
1709814000000|2024-03-07 12:20:00|1262.4|1262.2|1264.2|1263.8|1264.4|1264.2|1262.4|1262.2|13278
1709814300000|2024-03-07 12:25:00|1264|1263.6|1263.4|1263|1264.2|1264|1263.4|1263|5700
1709814600000|2024-03-07 12:30:00|1263.2|1263.2|1263.6|1263.2|1263.6|1263.2|1262.6|1262.4|3717
1709814900000|2024-03-07 12:35:00|1263|1262.8|1262.2|1261.8|1263.2|1263|1262|1261.8|9254
1709815200000|2024-03-07 12:40:00|1262|1262|1261.2|1260.8|1262|1262|1261.2|1260.8|15167
1709815500000|2024-03-07 12:45:00|1261.4|1261|1262.8|1262.6|1263|1262.6|1261.2|1260.8|7320
1709815800000|2024-03-07 12:50:00|1263|1262.8|1262.8|1262.6|1263|1262.8|1262.2|1262|5147
1709816100000|2024-03-07 12:55:00|1263|1262.8|1262.8|1262.4|1263.6|1263.2|1262.8|1262.4|16951
1709816400000|2024-03-07 13:00:00|1263|1262.6|1260.2|1259.8|1263|1262.6|1260|1259.6|21000
1709816700000|2024-03-07 13:05:00|1260|1259.6|1260|1259.6|1260.2|1259.8|1259.6|1259.4|3506
1709817000000|2024-03-07 13:10:00|1260.2|1259.8|1260.6|1260.2|1260.8|1260.6|1260|1259.6|20277
1709817300000|2024-03-07 13:15:00|1260.4|1260|1262.2|1261.8|1263.6|1263.2|1260.4|1260|32375
1709817600000|2024-03-07 13:20:00|1263|1262|1262.6|1262.2|1264.2|1263.6|1262.2|1262|14765
1709817900000|2024-03-07 13:25:00|1262.8|1262.6|1262.8|1262|1263|1262.8|1262.2|1261.8|11830
1709818200000|2024-03-07 13:30:00|1262.4|1261.8|1261.6|1261.4|1262.6|1262.2|1260.8|1260.6|33906
1709818500000|2024-03-07 13:35:00|1261.8|1261.2|1260.4|1260|1262.4|1262|1260.4|1260|23092
1709818800000|2024-03-07 13:40:00|1260.6|1260.2|1261|1260.6|1261.2|1261|1257.8|1257.4|28121
1709819100000|2024-03-07 13:45:00|1261.2|1260.8|1259.8|1259.2|1261.2|1260.8|1259.2|1258.8|20813
1709819400000|2024-03-07 13:50:00|1259.6|1259.4|1259.4|1259|1260.4|1260.2|1258.6|1258.2|17983
1709819700000|2024-03-07 13:55:00|1259.8|1259.2|1261.4|1261.2|1261.6|1261.2|1259.8|1259|29698
1709820000000|2024-03-07 14:00:00|1261.6|1261|1265.2|1264.8|1265.6|1265.4|1261.4|1261|57482
1709820300000|2024-03-07 14:05:00|1265.4|1265|1268|1267.4|1268|1267.4|1264.6|1264.2|37321
1709820600000|2024-03-07 14:10:00|1267.8|1267.6|1268.2|1267.8|1268.6|1268.2|1267|1266.8|29906
1709820900000|2024-03-07 14:15:00|1268|1267.6|1265.4|1265|1268|1267.6|1265.2|1264.8|43103
1709821200000|2024-03-07 14:20:00|1265.2|1264.8|1264|1263.6|1266.2|1266|1263.8|1263.4|30401
1709821500000|2024-03-07 14:25:00|1263.8|1263.4|1264|1263.6|1264.6|1264.2|1262.6|1262.2|27117
1709821800000|2024-03-07 14:30:00|1264.2|1263.8|1265.4|1265|1265.8|1265.4|1262.8|1262.2|27993
1709822100000|2024-03-07 14:35:00|1265.8|1265.2|1265.2|1264.8|1266|1265.8|1264.2|1264|36803
1709822400000|2024-03-07 14:40:00|1265.6|1265.2|1265.8|1265.4|1266.4|1266|1264.6|1264.4|13463
1709822700000|2024-03-07 14:45:00|1266|1265.8|1267.2|1266.8|1267.6|1267.2|1265.4|1265|43375
1709823000000|2024-03-07 14:50:00|1267.4|1267|1268.6|1268.2|1269.8|1269.4|1267.4|1267|63888
1709823300000|2024-03-07 14:55:00|1268.4|1268|1270.4|1270.2|1270.6|1270.4|1268.2|1267.8|71532
1709823600000|2024-03-07 15:00:00|1270.8|1270.4|1269.2|1268.8|1270.8|1270.6|1268.4|1268.2|36182
1709823900000|2024-03-07 15:05:00|1269|1268.6|1268.4|1268.2|1269|1268.6|1266.4|1266|23840
1709824200000|2024-03-07 15:10:00|1268.8|1268.4|1270.2|1269.8|1270.4|1270.2|1268.8|1268.4|36001
1709824500000|2024-03-07 15:15:00|1270.4|1270|1272.2|1271.8|1272.2|1271.8|1269|1268.6|57881
1709824800000|2024-03-07 15:20:00|1272.6|1272.2|1272.4|1272.2|1273.4|1273|1271.4|1271|78115
1709825100000|2024-03-07 15:25:00|1272.2|1272|1273.4|1273.2|1274.2|1274|1271.6|1271.2|101763
1709825400000|2024-03-07 15:30:00|1273.6|1273|1272.8|1272.4|1273.6|1273|1272|1271.6|50704
1709825700000|2024-03-07 15:35:00|1272.6|1272.2|1272.2|1271.8|1272.6|1272.2|1270.4|1270|39835
1709826000000|2024-03-07 15:40:00|1272.4|1272|1273.2|1272.8|1273.2|1273|1271.4|1271.2|63914
1709826300000|2024-03-07 15:45:00|1273.4|1273|1271.8|1271.4|1273.6|1273.4|1271.6|1271.2|32442
1709826600000|2024-03-07 15:50:00|1272|1271.6|1272.2|1271.8|1273|1272.6|1272|1271.6|27458
1709826900000|2024-03-07 15:55:00|1272|1271.6|1270.6|1270.4|1272.2|1271.8|1270.4|1270.2|31450
1709827200000|2024-03-07 16:00:00|1270.8|1270.6|1270.8|1270.4|1271.4|1271.2|1270.2|1270|70958
1709827500000|2024-03-07 16:05:00|1270.6|1270.6|1272|1271.6|1272.2|1271.8|1270.2|1270|153503
1709827800000|2024-03-07 16:10:00|1272.2|1271.8|1270.2|1270|1272.4|1272|1270|1269.6|54720
1709828100000|2024-03-07 16:15:00|1270.4|1270.2|1270.6|1270.4|1271.4|1271.2|1270.4|1270.2|78819
1709828400000|2024-03-07 16:20:00|1270.8|1270.6|1270.4|1270|1270.8|1270.6|1269|1268.6|107512
1709828700000|2024-03-07 16:25:00|1270.6|1270.2|1271.8|1271.2|1272|1271.6|1270|1269.6|64220
1709884800000|2024-03-08 08:00:00|1274.6|1273.4|1274.6|1273.8|1277|1276.2|1273|1272|32716
1709885100000|2024-03-08 08:05:00|1274.8|1274|1281.6|1281.2|1282.4|1282|1274.6|1273.8|88436
1709885400000|2024-03-08 08:10:00|1281.4|1281|1282.8|1282.4|1283|1282.4|1280.8|1280.2|112122
1709885700000|2024-03-08 08:15:00|1283|1282.6|1284.2|1283.6|1285.8|1285.4|1282|1281.4|93467
1709886000000|2024-03-08 08:20:00|1283.8|1283.8|1281.8|1281.4|1284.6|1284|1281.8|1281.4|73783
1709886300000|2024-03-08 08:25:00|1281.4|1280.8|1280.8|1280.2|1283.4|1283|1280.2|1279.8|29510
1709886600000|2024-03-08 08:30:00|1280.6|1280.6|1282.8|1282.4|1283.8|1283.2|1280.6|1280|35147
1709886900000|2024-03-08 08:35:00|1283|1282.8|1285.6|1285.2|1285.6|1285.2|1281.6|1281.2|24654
1709887200000|2024-03-08 08:40:00|1285.4|1285|1284.8|1284.4|1285.4|1285|1284|1283.6|34945
1709887500000|2024-03-08 08:45:00|1284.6|1284.2|1285.4|1285|1286.8|1286.4|1284.2|1283.8|47344
1709887800000|2024-03-08 08:50:00|1285.6|1285.2|1287.4|1287|1287.6|1287.2|1285|1284.6|47314
1709888100000|2024-03-08 08:55:00|1287.6|1287.2|1285.2|1284.6|1287.6|1287.2|1284|1283.6|26496
1709888400000|2024-03-08 09:00:00|1284.8|1284.4|1284.2|1283.8|1285.2|1285|1282.2|1282|33179
1709888700000|2024-03-08 09:05:00|1284|1283.6|1285.2|1284.8|1286.6|1286.4|1284|1283.6|9842
1709889000000|2024-03-08 09:10:00|1285|1284.4|1284.2|1284|1285.2|1284.8|1283|1282.6|14950
1709889300000|2024-03-08 09:15:00|1284.4|1284.2|1284.4|1284|1285.2|1285|1283.2|1283|29007
1709889600000|2024-03-08 09:20:00|1284.2|1284.2|1286.8|1286.4|1286.8|1286.4|1283.4|1283.2|12416
1709889900000|2024-03-08 09:25:00|1286.2|1285.8|1286.8|1286.4|1287.6|1287.4|1285.8|1285.2|49449
1709890200000|2024-03-08 09:30:00|1286.6|1286.2|1285.6|1285.4|1286.8|1286.4|1284.8|1284.6|40454
1709890500000|2024-03-08 09:35:00|1285.4|1285.2|1284.4|1284.2|1285.6|1285.2|1284.2|1284|22876
1709890800000|2024-03-08 09:40:00|1284.6|1284.4|1285.4|1285|1285.4|1285.2|1284.6|1284.4|14996
1709891100000|2024-03-08 09:45:00|1285.2|1284.8|1284.4|1284|1285.2|1284.8|1283.6|1283.4|31269
1709891400000|2024-03-08 09:50:00|1284.2|1283.8|1284|1283.8|1285.2|1285|1283.6|1283.4|12441
1709891700000|2024-03-08 09:55:00|1283.8|1283.6|1282.8|1282.4|1284|1283.6|1282.4|1282.2|20259
1709892000000|2024-03-08 10:00:00|1283|1282.2|1281.4|1281.2|1283|1282.4|1281.4|1281.2|10992
1709892300000|2024-03-08 10:05:00|1281.2|1281|1281.4|1281|1282.4|1282.2|1281|1280.8|25067
1709892600000|2024-03-08 10:10:00|1281.6|1281.2|1280.8|1280.6|1281.8|1281.6|1280.8|1280.6|12629
1709892900000|2024-03-08 10:15:00|1281|1280.8|1283.4|1283.2|1283.4|1283.2|1281|1280.6|13572
1709893200000|2024-03-08 10:20:00|1283.6|1283.4|1282.6|1282.4|1283.6|1283.4|1282.4|1282|21922
1709893500000|2024-03-08 10:25:00|1282.4|1282.2|1281.2|1280.8|1282.4|1282.2|1281|1280.6|6339
1709893800000|2024-03-08 10:30:00|1280.8|1281|1281.6|1281.2|1281.6|1281.4|1280.4|1280.2|47916
1709894100000|2024-03-08 10:35:00|1281.4|1281|1281.6|1281.2|1281.8|1281.4|1280.6|1280.4|12418
1709894400000|2024-03-08 10:40:00|1281.4|1281|1281.2|1280.8|1281.8|1281.4|1280.8|1280.6|7641
1709894700000|2024-03-08 10:45:00|1281|1281|1282.8|1282.4|1283|1282.8|1281|1281|21064
1709895000000|2024-03-08 10:50:00|1283|1282.6|1283|1282.6|1283.2|1283|1281.8|1281.6|9843
1709895300000|2024-03-08 10:55:00|1283.2|1282.8|1283.8|1283.6|1284.2|1284|1282.8|1282.6|14493
1709895600000|2024-03-08 11:00:00|1283.6|1283.4|1283|1282.6|1284.2|1283.8|1283|1282.6|9890
1709895900000|2024-03-08 11:05:00|1282.8|1282.8|1284.8|1284.4|1284.8|1284.4|1282.2|1282|15579
1709896200000|2024-03-08 11:10:00|1285|1284.6|1285|1284.6|1286|1285.6|1284.6|1284.2|22856
1709896500000|2024-03-08 11:15:00|1285.2|1284.8|1285.4|1284.8|1285.8|1285.6|1285|1284.6|18350
1709896800000|2024-03-08 11:20:00|1285.2|1285|1285|1284.8|1285.4|1285.2|1284.4|1284.2|10916
1709897100000|2024-03-08 11:25:00|1284.8|1284.6|1285.2|1284.8|1285.6|1285.2|1284.2|1283.8|17884
1709897400000|2024-03-08 11:30:00|1285|1284.6|1284.8|1284.4|1285.2|1284.8|1283.8|1283.4|4757
1709897700000|2024-03-08 11:35:00|1284.6|1284.2|1283.6|1283.2|1284.6|1284.2|1283.4|1283.2|8485
1709898000000|2024-03-08 11:40:00|1284|1283.4|1283.6|1283.2|1284|1283.6|1282.4|1282.2|9303
1709898300000|2024-03-08 11:45:00|1283.4|1283|1282.4|1282|1283.6|1283|1282|1281.6|16291
1709898600000|2024-03-08 11:50:00|1282.2|1281.8|1282.2|1281.8|1282.2|1281.8|1280.6|1280.4|5264
1709898900000|2024-03-08 11:55:00|1282|1281.2|1281.2|1280.8|1282.2|1281.8|1281.2|1280.8|4878
1709899200000|2024-03-08 12:00:00|1281|1280.6|1281|1280.8|1281.4|1281.2|1280.6|1280.4|4521
1709899500000|2024-03-08 12:05:00|1280.8|1280.6|1280.4|1280|1281|1280.8|1279.8|1279.6|10387
1709899800000|2024-03-08 12:10:00|1280.2|1280.2|1278.2|1277.8|1280.6|1280.2|1278|1277.6|17163
1709900100000|2024-03-08 12:15:00|1278|1277.6|1277|1276.6|1278|1277.6|1276.2|1276|9723
1709900400000|2024-03-08 12:20:00|1276.8|1276.4|1277.6|1277.2|1277.8|1277.4|1275.4|1275.2|5199
1709900700000|2024-03-08 12:25:00|1277.4|1277|1277.6|1277.4|1278.2|1277.8|1277|1276.6|6972
1709901000000|2024-03-08 12:30:00|1277.4|1277.2|1276.8|1276.4|1277.6|1277.4|1276.8|1276.4|8162
1709901300000|2024-03-08 12:35:00|1276.6|1276.2|1276.6|1276.2|1276.6|1276.4|1276|1275.8|2142
1709901600000|2024-03-08 12:40:00|1276.4|1276.4|1276.4|1276|1276.8|1276.4|1276.2|1275.8|6666
1709901900000|2024-03-08 12:45:00|1276.2|1275.8|1275|1274.6|1276.4|1276.2|1275|1274.6|15441
1709902200000|2024-03-08 12:50:00|1274.8|1274.4|1274.6|1274.2|1275|1274.8|1274.4|1274.2|9310
1709902500000|2024-03-08 12:55:00|1274.8|1274.4|1276|1275.8|1276.6|1276.4|1274.6|1274.4|11453
1709902800000|2024-03-08 13:00:00|1276.4|1275.6|1276.8|1276.4|1277|1276.8|1276.2|1275.6|11943
1709903100000|2024-03-08 13:05:00|1276.6|1276.2|1275.6|1275.2|1276.6|1276.2|1275.6|1275.2|11823
1709903400000|2024-03-08 13:10:00|1275.8|1275.6|1275.2|1275|1275.8|1275.6|1274.6|1274.2|6382
1709903700000|2024-03-08 13:15:00|1275|1274.8|1276.2|1275.6|1276.2|1275.8|1275|1274.6|20413
1709904000000|2024-03-08 13:20:00|1276|1275.4|1276.4|1276|1276.6|1276|1275.2|1274.8|31981
1709904300000|2024-03-08 13:25:00|1276.2|1276.2|1274.8|1273.4|1276.2|1276.2|1274.2|1273.4|18404
1709904600000|2024-03-08 13:30:00|1274.2|1272.4|1276|1275.8|1276.8|1276.6|1273.6|1272.4|39167
1709904900000|2024-03-08 13:35:00|1276.4|1276|1277.2|1276.8|1277.4|1277.2|1276|1275.6|43739
1709905200000|2024-03-08 13:40:00|1277.4|1277|1279|1278.6|1279.4|1279|1276.2|1276|56929
1709905500000|2024-03-08 13:45:00|1278.8|1278.8|1279.8|1279.6|1281|1280.8|1278.6|1278.2|27737
1709905800000|2024-03-08 13:50:00|1279.6|1279.2|1278.8|1278.6|1280|1279.6|1278.6|1278.2|19938
1709906100000|2024-03-08 13:55:00|1279|1278.8|1282|1281.8|1282|1281.8|1279|1278.6|15423
1709906400000|2024-03-08 14:00:00|1282.4|1282|1284|1283.6|1284|1283.8|1281.6|1281.2|47397
1709906700000|2024-03-08 14:05:00|1283.8|1283.2|1284.4|1284.2|1284.8|1284.4|1283.6|1283.2|26810
1709907000000|2024-03-08 14:10:00|1284.2|1283.8|1282.8|1282.4|1284.6|1284.2|1282.2|1281.8|36435
1709907300000|2024-03-08 14:15:00|1283|1282.6|1281|1280.6|1283|1282.6|1281|1280.6|30439
1709907600000|2024-03-08 14:20:00|1281.2|1280.8|1281.8|1281.6|1281.8|1281.6|1280.8|1280.4|14838
1709907900000|2024-03-08 14:25:00|1282.2|1282|1280.2|1279.8|1282.2|1282|1279.8|1279.6|17985
1709908200000|2024-03-08 14:30:00|1280|1279.6|1282.4|1281.8|1282.8|1282.4|1278|1277.8|31715
1709908500000|2024-03-08 14:35:00|1282.8|1282|1285.6|1285.2|1285.8|1285.4|1282.6|1281.8|39900
1709908800000|2024-03-08 14:40:00|1285.4|1285.4|1285.8|1285.4|1286.2|1286|1284.2|1283.8|34103
1709909100000|2024-03-08 14:45:00|1285.6|1285.2|1285.6|1285.4|1286.4|1286|1284.8|1284.4|34421
1709909400000|2024-03-08 14:50:00|1285.4|1285.2|1281.8|1281.4|1286|1285.4|1281.4|1281|35461
1709909700000|2024-03-08 14:55:00|1282|1281|1281.6|1281.2|1282|1281.8|1281|1280.8|14928
1709910000000|2024-03-08 15:00:00|1281.8|1281.4|1280.8|1280.4|1282.6|1282.2|1280.8|1280.4|17731
1709910300000|2024-03-08 15:05:00|1280.6|1280.2|1280|1279.6|1280.8|1280.6|1279.4|1279.2|21853
1709910600000|2024-03-08 15:10:00|1279.8|1279.2|1280.8|1280.4|1281|1280.6|1278.4|1278.2|26713
1709910900000|2024-03-08 15:15:00|1281|1280.6|1280.6|1280.4|1281.6|1281.4|1280.6|1280.2|24611
1709911200000|2024-03-08 15:20:00|1280.8|1280.6|1280.8|1280.4|1280.8|1280.6|1280.4|1279.8|9191
1709911500000|2024-03-08 15:25:00|1281|1280.6|1281|1280.6|1281.6|1281.4|1280.8|1280.4|29996
1709911800000|2024-03-08 15:30:00|1281.2|1280.8|1281.2|1280.8|1281.4|1281.2|1280.8|1280.6|17600
1709912100000|2024-03-08 15:35:00|1280.8|1280.6|1282.4|1282|1282.4|1282|1280|1279.8|30123
1709912400000|2024-03-08 15:40:00|1282.2|1282.2|1283.8|1283.6|1283.8|1283.6|1282.2|1281.8|41981
1709912700000|2024-03-08 15:45:00|1283.6|1283.4|1283.2|1283|1283.8|1283.6|1283|1282.8|34055
1709913000000|2024-03-08 15:50:00|1283|1282.8|1283.8|1283.4|1283.8|1283.4|1282.8|1282.4|36851
1709913300000|2024-03-08 15:55:00|1283.6|1283.6|1283.8|1283.4|1285|1284.6|1283.6|1283.2|29061
1709913600000|2024-03-08 16:00:00|1283.6|1283.2|1282.4|1282.2|1284.2|1283.8|1282.4|1282.2|35296
1709913900000|2024-03-08 16:05:00|1282.2|1281.8|1282.6|1282.4|1283|1282.8|1282|1281.6|30970
1709914200000|2024-03-08 16:10:00|1282.4|1282.2|1281|1280.8|1282.4|1282.2|1280.8|1280.4|90992
1709914500000|2024-03-08 16:15:00|1280.8|1280.6|1279.2|1279|1280.8|1280.8|1279.2|1279|65383
1709914800000|2024-03-08 16:20:00|1279|1278.6|1279|1278.8|1280.8|1280.4|1279|1278.6|44217
1709915100000|2024-03-08 16:25:00|1278.8|1278.6|1280.4|1280|1280.4|1280.2|1278.6|1278.2|30143
1710144000000|2024-03-11 08:00:00|1271.2|1270|1274|1273.4|1274.8|1273.6|1271.2|1270|46503
1710144300000|2024-03-11 08:05:00|1274.4|1273.8|1273.2|1272.6|1276.6|1275.8|1271.4|1271.2|65272
1710144600000|2024-03-11 08:10:00|1273|1272|1277|1276.4|1278|1277.6|1272.4|1272|47171
1710144900000|2024-03-11 08:15:00|1276.8|1276.2|1279|1278.4|1279.2|1278.8|1276.6|1276|39324
1710145200000|2024-03-11 08:20:00|1279.8|1278.6|1281.8|1281.6|1282|1281.6|1279.4|1278.6|44619
1710145500000|2024-03-11 08:25:00|1281.2|1281|1283|1282.4|1283.4|1283.2|1280|1279.6|39302
1710145800000|2024-03-11 08:30:00|1282.8|1282.6|1285|1284.8|1285.8|1285.2|1282.8|1282.4|45657
1710146100000|2024-03-11 08:35:00|1285.4|1285|1285|1284.6|1286.6|1286.2|1284.6|1284|27701
1710146400000|2024-03-11 08:40:00|1285.2|1284.8|1285.4|1285|1286.2|1285.8|1284.6|1284|32528
1710146700000|2024-03-11 08:45:00|1285.2|1284.8|1285.8|1285.4|1285.8|1285.4|1284.2|1284|29555
1710147000000|2024-03-11 08:50:00|1285.6|1285.2|1282.6|1282.2|1285.6|1285.2|1282.4|1282|41595
1710147300000|2024-03-11 08:55:00|1282.4|1282|1286.2|1285.8|1286.6|1286.2|1282.4|1282|27519
1710147600000|2024-03-11 09:00:00|1286.4|1286.2|1288.6|1288.2|1288.8|1288.6|1286|1285.8|35384
1710147900000|2024-03-11 09:05:00|1289.2|1288.4|1289.8|1289.2|1290.6|1290|1288.8|1288.4|97169
1710148200000|2024-03-11 09:10:00|1289.6|1289.4|1286.6|1286.2|1289.8|1289.4|1286|1285.8|24651
1710148500000|2024-03-11 09:15:00|1286.4|1286|1286.2|1285.6|1286.4|1286|1285|1284.8|19593
1710148800000|2024-03-11 09:20:00|1286|1285.8|1284|1283.8|1286|1285.8|1283.6|1283.2|23707
1710149100000|2024-03-11 09:25:00|1284.4|1284|1287.6|1287.2|1287.6|1287.2|1284|1283.4|13768
1710149400000|2024-03-11 09:30:00|1287.4|1287|1285.6|1285|1287.4|1287|1284.6|1284|24628
1710149700000|2024-03-11 09:35:00|1285.8|1285.2|1285.4|1285.2|1286.2|1286|1285.4|1285|13086
1710150000000|2024-03-11 09:40:00|1285.8|1285.4|1282|1281.6|1286|1285.6|1282|1281.6|77067
1710150300000|2024-03-11 09:45:00|1281.8|1281.4|1285|1284.8|1285.4|1285|1281.6|1281|29142
1710150600000|2024-03-11 09:50:00|1285.6|1285.2|1284.8|1284.4|1286.6|1286.2|1284.8|1284.4|19307
1710150900000|2024-03-11 09:55:00|1285.2|1284.8|1285.2|1284.8|1285.4|1285|1284.4|1284|9630
1710151200000|2024-03-11 10:00:00|1285.4|1285|1285.8|1285.4|1286.2|1286|1285|1284.8|26345
1710151500000|2024-03-11 10:05:00|1286.2|1285.8|1287.2|1286.8|1287.4|1287|1286.2|1285.8|15762
1710151800000|2024-03-11 10:10:00|1287|1286.6|1288.8|1288.6|1289|1288.8|1287|1286.6|29159
1710152100000|2024-03-11 10:15:00|1288.6|1288.4|1287.2|1287|1289.2|1289|1287.2|1287|25077
1710152400000|2024-03-11 10:20:00|1287.4|1286.8|1287.2|1286.8|1287.6|1287.4|1287|1286.6|16176
1710152700000|2024-03-11 10:25:00|1286.2|1287|1287.2|1286.8|1287.2|1287|1285.4|1285|10217
1710153000000|2024-03-11 10:30:00|1287.4|1287|1287.8|1287.2|1288|1287.8|1286.4|1285.8|20781
1710153300000|2024-03-11 10:35:00|1287.4|1286.8|1289.2|1288.8|1289.2|1289|1286|1285.6|39530
1710153600000|2024-03-11 10:40:00|1289|1288.6|1288.4|1288|1289.6|1289.2|1288.4|1288|27751
1710153900000|2024-03-11 10:45:00|1289.4|1288.8|1288.8|1288.4|1289.6|1289.2|1288.6|1288.2|6118
1710154200000|2024-03-11 10:50:00|1288.6|1288.2|1288.8|1288.6|1289|1288.6|1287.8|1287.6|10117
1710154500000|2024-03-11 10:55:00|1289|1288.4|1288.8|1288.6|1289.4|1289.2|1288.4|1288|19696
1710154800000|2024-03-11 11:00:00|1289.2|1288.4|1289.2|1289|1289.2|1289|1288.4|1288|43392
1710155100000|2024-03-11 11:05:00|1289|1288.6|1288.4|1288.2|1289.2|1288.8|1288|1287.6|11649
1710155400000|2024-03-11 11:10:00|1288.6|1288|1289.8|1289.4|1290.8|1290.4|1288.2|1288|17749
1710155700000|2024-03-11 11:15:00|1290|1289.6|1289.6|1289.2|1290.8|1290.6|1289.4|1289.2|14388
1710156000000|2024-03-11 11:20:00|1289.2|1289|1289.8|1289.4|1290|1289.6|1288.6|1288.4|12497
1710156300000|2024-03-11 11:25:00|1290|1289.6|1291.2|1290.6|1291.4|1291.2|1289.6|1289.2|23799
1710156600000|2024-03-11 11:30:00|1291|1290.4|1291|1290.6|1291.4|1291|1290.4|1290.2|53340
1710156900000|2024-03-11 11:35:00|1290.6|1290.2|1290|1289.6|1290.6|1290.2|1289.6|1289.4|15752
1710157200000|2024-03-11 11:40:00|1289.8|1289.8|1290.6|1290.2|1290.8|1290.6|1289.8|1289.4|9757
1710157500000|2024-03-11 11:45:00|1290.8|1290.4|1288.8|1288.4|1291|1290.8|1288.4|1288.2|12044
1710157800000|2024-03-11 11:50:00|1288.6|1288.2|1288.8|1288.6|1289.2|1289|1287.8|1287.4|11222
1710158100000|2024-03-11 11:55:00|1288.6|1288.2|1289|1288.8|1289.6|1289.2|1288.6|1288.2|8644
1710158400000|2024-03-11 12:00:00|1289.2|1288.6|1289.6|1289.2|1290.4|1289.6|1289.2|1288.6|10743
1710158700000|2024-03-11 12:05:00|1289.8|1289.4|1286.6|1286.2|1289.8|1289.6|1286.6|1286.2|14216
1710159000000|2024-03-11 12:10:00|1286.4|1285.8|1287.8|1287.4|1287.8|1287.4|1285.6|1285.4|17252
1710159300000|2024-03-11 12:15:00|1287.6|1287.2|1288.2|1287.8|1288.2|1287.8|1285.6|1285.2|17460
1710159600000|2024-03-11 12:20:00|1288.4|1288|1287.8|1287.4|1288.8|1288.4|1287.6|1287.2|29064
1710159900000|2024-03-11 12:25:00|1288|1287.6|1288.6|1288.4|1288.8|1288.4|1287.4|1287.2|6206
1710160200000|2024-03-11 12:30:00|1288.2|1288|1288.4|1287.8|1289|1288.4|1288|1287.6|11601
1710160500000|2024-03-11 12:35:00|1288.2|1288|1288.6|1288.4|1288.6|1288.4|1288|1287.6|15299
1710160800000|2024-03-11 12:40:00|1288.8|1288.6|1288.8|1288.4|1289.8|1289.6|1288.6|1288.2|6629
1710161100000|2024-03-11 12:45:00|1289|1288.6|1287.4|1287|1289|1288.6|1287.4|1287|6914
1710161400000|2024-03-11 12:50:00|1287.8|1287.4|1288.6|1288.4|1289.2|1288.8|1287.4|1287|22382
1710161700000|2024-03-11 12:55:00|1288.4|1288.2|1289.8|1289.4|1289.8|1289.4|1288.2|1287.8|23514
1710162000000|2024-03-11 13:00:00|1289.6|1289.2|1291|1290.8|1291.4|1291|1289.2|1289|31259
1710162300000|2024-03-11 13:05:00|1290.8|1290.6|1290.2|1289.8|1291.2|1291|1290|1289.6|21317
1710162600000|2024-03-11 13:10:00|1290|1289.6|1291|1290.8|1291.2|1291|1290|1289.6|13214
1710162900000|2024-03-11 13:15:00|1291.2|1291|1290.8|1290.4|1291.4|1291.2|1290.8|1290.4|25428
1710163200000|2024-03-11 13:20:00|1290.6|1290.6|1291.2|1290.8|1291.2|1290.8|1290|1289.8|8653
1710163500000|2024-03-11 13:25:00|1291|1290.4|1289.6|1289.2|1291.2|1291|1289.4|1289.2|28471
1710163800000|2024-03-11 13:30:00|1289.2|1288.8|1291.2|1290.8|1292.6|1292.2|1288.6|1288.2|57761
1710164100000|2024-03-11 13:35:00|1291.6|1291|1288.4|1288|1292|1291.6|1287.4|1287|56274
1710164400000|2024-03-11 13:40:00|1288.2|1287.4|1288.8|1288.4|1289.4|1289|1286.8|1286.4|15221
1710164700000|2024-03-11 13:45:00|1288.6|1288.2|1290.4|1289.8|1291|1290.8|1288.4|1288.2|58493
1710165000000|2024-03-11 13:50:00|1290.2|1290|1289.8|1289.6|1290.8|1290.4|1288.6|1288|30188
1710165300000|2024-03-11 13:55:00|1290|1289.8|1292|1291.8|1292.6|1292.4|1290|1289.8|78743
1710165600000|2024-03-11 14:00:00|1292.4|1292|1290.6|1290.2|1292.4|1292|1290|1289.8|24407
1710165900000|2024-03-11 14:05:00|1290.4|1290|1291.8|1291.4|1292.4|1292.2|1290|1289.8|30161
1710166200000|2024-03-11 14:10:00|1291.6|1291.2|1291.4|1291.2|1291.8|1291.4|1290.4|1290.2|17913
1710166500000|2024-03-11 14:15:00|1291.6|1291.4|1293|1292.8|1293.4|1293.2|1291.2|1290.8|54293
1710166800000|2024-03-11 14:20:00|1293.4|1293.2|1293.6|1293.2|1294.6|1294|1293.4|1293|20823
1710167100000|2024-03-11 14:25:00|1293.4|1293.4|1293.2|1292.8|1293.8|1293.6|1292|1291.8|23136
1710167400000|2024-03-11 14:30:00|1293.6|1293.2|1293.6|1293.4|1294.2|1294|1293|1292.6|45041
1710167700000|2024-03-11 14:35:00|1293.8|1293.6|1294.6|1294.2|1294.8|1294.4|1293.2|1292.8|48085
1710168000000|2024-03-11 14:40:00|1294.8|1294.4|1296|1295.8|1297|1296.4|1294.8|1294.4|68566
1710168300000|2024-03-11 14:45:00|1296.4|1296|1298.8|1298.2|1298.8|1298.4|1295.2|1294.8|26904
1710168600000|2024-03-11 14:50:00|1298.6|1298|1298.4|1298|1299.4|1299.2|1298.2|1298|68714
1710168900000|2024-03-11 14:55:00|1298.6|1298.2|1299.2|1298.8|1299.8|1299.4|1298.4|1298|68073
1710169200000|2024-03-11 15:00:00|1299.4|1299|1299.4|1299|1300.2|1299.8|1298.6|1298.4|67302
1710169500000|2024-03-11 15:05:00|1299.8|1299.2|1300|1299.8|1300|1299.8|1299.4|1299.2|48438
1710169800000|2024-03-11 15:10:00|1299.8|1299.6|1297.8|1297.6|1299.8|1299.6|1297|1296.6|97252
1710170100000|2024-03-11 15:15:00|1298|1297.4|1298.6|1298.4|1298.8|1298.4|1297|1296.6|49227
1710170400000|2024-03-11 15:20:00|1298.8|1298.6|1297|1296.8|1299|1298.6|1296.8|1296.6|34725
1710170700000|2024-03-11 15:25:00|1297.4|1297.2|1297.8|1297.4|1298.6|1298.4|1297|1296.8|35556
1710171000000|2024-03-11 15:30:00|1298|1297.2|1299.2|1298.8|1300|1299.8|1297.4|1297.2|51852
1710171300000|2024-03-11 15:35:00|1299|1299|1298.8|1298.4|1299.2|1299|1297.8|1297.6|47990
1710171600000|2024-03-11 15:40:00|1299|1298.6|1300|1299.6|1300|1299.6|1298.8|1298.6|36176
1710171900000|2024-03-11 15:45:00|1299.8|1299.8|1299.6|1299.2|1300|1299.8|1299.4|1299|32113
1710172200000|2024-03-11 15:50:00|1299.8|1299.4|1300|1299.8|1300|1299.8|1299.6|1299.2|68448
1710172500000|2024-03-11 15:55:00|1299.8|1299.6|1300|1299.6|1300|1299.8|1299.8|1299.6|150262
1710172800000|2024-03-11 16:00:00|1299.8|1299|1299.4|1299.2|1299.8|1299.4|1299|1298.6|83097
1710173100000|2024-03-11 16:05:00|1299.2|1299|1301.6|1301.4|1305.2|1304.8|1299.2|1299|132903
1710173400000|2024-03-11 16:10:00|1301.4|1301.2|1301.4|1301|1301.8|1301.4|1300.6|1300.2|78753
1710173700000|2024-03-11 16:15:00|1301.2|1300.8|1299.4|1299|1301.4|1301|1299.2|1299|102803
1710174000000|2024-03-11 16:20:00|1299.2|1299.2|1298.4|1298.2|1299.6|1299.4|1298.2|1297.8|78408
1710174300000|2024-03-11 16:25:00|1298.6|1298.4|1298.6|1298.2|1299|1298.6|1298.2|1298|105637
1710230400000|2024-03-12 08:00:00|1316.2|1315.2|1320.6|1319.8|1321|1320.4|1313.6|1313|49119
1710230700000|2024-03-12 08:05:00|1320.2|1320.2|1328.4|1327.8|1328.4|1328|1320|1319.4|125509
1710231000000|2024-03-12 08:10:00|1328.6|1328.4|1330.6|1330|1332|1331.4|1327|1326.2|63597
1710231300000|2024-03-12 08:15:00|1329.8|1329.6|1327.2|1326.6|1331.4|1331|1323.8|1323.4|39976
1710231600000|2024-03-12 08:20:00|1327|1326.8|1329.4|1329|1330|1329.6|1326.2|1325.8|36669
1710231900000|2024-03-12 08:25:00|1329.6|1329.2|1331.4|1331|1332.6|1332.2|1329.2|1328.8|20052
1710232200000|2024-03-12 08:30:00|1331.6|1331.2|1332.6|1332|1333.8|1333.6|1330.8|1330.4|44202
1710232500000|2024-03-12 08:35:00|1332.4|1332.2|1331.2|1330.8|1332.6|1332.4|1330.2|1329.8|21473
1710232800000|2024-03-12 08:40:00|1331.4|1331|1331.6|1331.2|1332.8|1332.4|1330.8|1330.6|24052
1710233100000|2024-03-12 08:45:00|1331.8|1331.4|1332|1331.6|1333|1332.8|1330|1329.6|40005
1710233400000|2024-03-12 08:50:00|1331.8|1331|1336.6|1336.2|1336.8|1336.4|1331.4|1331|68033
1710233700000|2024-03-12 08:55:00|1337|1336.4|1339.2|1338.8|1340|1339.6|1337|1336.2|62925
1710234000000|2024-03-12 09:00:00|1338.8|1338.4|1340|1339.6|1340.6|1340.2|1338|1337.6|39575
1710234300000|2024-03-12 09:05:00|1339.6|1339.8|1341.2|1340.8|1341.2|1340.8|1338.2|1337.8|54240
1710234600000|2024-03-12 09:10:00|1340.2|1339.8|1342.2|1341.8|1342.2|1342|1340.2|1339.8|46642
1710234900000|2024-03-12 09:15:00|1342|1341.6|1339.8|1339.4|1342.6|1342.4|1338.8|1338.4|23836
1710235200000|2024-03-12 09:20:00|1340|1339.6|1342.2|1341.8|1342.4|1342|1339.4|1339.2|38280
1710235500000|2024-03-12 09:25:00|1342.6|1342.2|1343.4|1342.8|1343.6|1343.2|1340.2|1339.8|50246
1710235800000|2024-03-12 09:30:00|1343.6|1343|1348.2|1348|1348.6|1348.4|1343.6|1343|67496
1710236100000|2024-03-12 09:35:00|1348|1347.8|1348.2|1347.6|1349.2|1348.8|1346.6|1346.4|114958
1710236400000|2024-03-12 09:40:00|1348|1347.4|1344.6|1344.4|1348|1347.6|1344|1343.6|44497
1710236700000|2024-03-12 09:45:00|1345.2|1344.2|1347|1346.6|1347.6|1347|1345.2|1344.2|39505
1710237000000|2024-03-12 09:50:00|1346.8|1346.4|1344.4|1343.8|1347|1346.6|1344.4|1343.8|35279
1710237300000|2024-03-12 09:55:00|1344.2|1343.2|1343.8|1343.4|1344.2|1343.6|1342.4|1342|45103
1710237600000|2024-03-12 10:00:00|1343.6|1343.2|1342.8|1342.4|1344.4|1344|1341|1340.4|76476
1710237900000|2024-03-12 10:05:00|1343.2|1342.8|1345|1344.4|1345|1344.6|1343.2|1342.8|50380
1710238200000|2024-03-12 10:10:00|1344.8|1344.6|1345.8|1345.6|1346.6|1346.2|1344|1343.6|57666
1710238500000|2024-03-12 10:15:00|1346.2|1345.8|1345|1344.6|1346.2|1346|1344.4|1344|19856
1710238800000|2024-03-12 10:20:00|1344.8|1344.2|1343.4|1343|1346.2|1346|1343.2|1342.8|48246
1710239100000|2024-03-12 10:25:00|1343.8|1343.4|1344.4|1344|1345.4|1344.8|1343.6|1343.4|32722
1710239400000|2024-03-12 10:30:00|1344.2|1343.8|1343.8|1343.4|1345|1344.8|1343.6|1343.4|38937
1710239700000|2024-03-12 10:35:00|1343.6|1343.6|1345|1344.6|1345|1344.8|1343.6|1343.4|28231
1710240000000|2024-03-12 10:40:00|1344.8|1344.4|1345.6|1345.2|1345.6|1345.2|1344.4|1344|24712
1710240300000|2024-03-12 10:45:00|1346|1345.4|1344.8|1344.2|1347.2|1346.8|1344.8|1344.2|19334
1710240600000|2024-03-12 10:50:00|1344.6|1343.8|1346|1345.6|1346|1345.6|1343.6|1343.2|35198
1710240900000|2024-03-12 10:55:00|1346.6|1346|1348.2|1347.8|1348.4|1348.2|1346.6|1346|73295
1710241200000|2024-03-12 11:00:00|1348|1347.6|1347.8|1347.4|1348|1347.6|1345.8|1345.4|46137
1710241500000|2024-03-12 11:05:00|1347.6|1347.6|1348.4|1347.8|1351|1350.6|1347.6|1347.6|50610
1710241800000|2024-03-12 11:10:00|1348.6|1348|1347.8|1347.4|1349.6|1349.2|1347.2|1346.8|44895
1710242100000|2024-03-12 11:15:00|1347.6|1347|1348.8|1348.2|1349|1348.6|1347.6|1347|41083
1710242400000|2024-03-12 11:20:00|1349|1348.4|1350.4|1350|1351.4|1351|1348.8|1348.2|58826
1710242700000|2024-03-12 11:25:00|1350.2|1349.8|1353.8|1353.4|1357.4|1357|1350|1349.6|70086
1710243000000|2024-03-12 11:30:00|1355|1354.4|1357.6|1357.2|1357.8|1357.4|1354.2|1353.8|74985
1710243300000|2024-03-12 11:35:00|1357.8|1357.4|1363|1362.6|1363.6|1363|1357.8|1357.4|76948
1710243600000|2024-03-12 11:40:00|1362.8|1362.4|1362.6|1362.2|1365.2|1364.8|1360.8|1360.4|81323
1710243900000|2024-03-12 11:45:00|1362.4|1362.4|1364.6|1364.2|1365.8|1365.2|1362.4|1362.4|49704
1710244200000|2024-03-12 11:50:00|1364.4|1364.4|1368|1367.6|1368|1367.6|1364.2|1363.8|41680
1710244500000|2024-03-12 11:55:00|1368.4|1367.8|1367|1366.6|1369.4|1369|1364.6|1364.4|43284
1710244800000|2024-03-12 12:00:00|1365.6|1366.4|1364.2|1363.6|1366.2|1366.4|1363.4|1363|41687
1710245100000|2024-03-12 12:05:00|1364|1363.2|1359.4|1359.2|1364.8|1364.2|1359.2|1359|56402
1710245400000|2024-03-12 12:10:00|1359.6|1359.6|1357.8|1357.4|1362.6|1362|1356.6|1356|108423
1710245700000|2024-03-12 12:15:00|1357.4|1357|1361|1360.6|1361.4|1361.2|1356.4|1356|83986
1710246000000|2024-03-12 12:20:00|1361.4|1360.8|1359.4|1359|1361.4|1360.8|1358.4|1358|54390
1710246300000|2024-03-12 12:25:00|1359.8|1359.2|1355.4|1354.8|1360.8|1360.2|1355.2|1354.6|48670
1710246600000|2024-03-12 12:30:00|1354.8|1353.6|1355.6|1355.4|1356.4|1355.8|1350.2|1349.2|42656
1710246900000|2024-03-12 12:35:00|1355.8|1355.2|1354|1353.6|1356.8|1356.4|1353.6|1353.2|40497
1710247200000|2024-03-12 12:40:00|1353.8|1353.2|1351.8|1351.4|1356|1355.6|1351.4|1350.8|55627
1710247500000|2024-03-12 12:45:00|1352.2|1351.8|1354.4|1354|1356|1355.6|1352.2|1351.6|33786
1710247800000|2024-03-12 12:50:00|1354.2|1353.6|1348.4|1348|1354.4|1354|1348.2|1348|27643
1710248100000|2024-03-12 12:55:00|1348.6|1348.2|1351.4|1351|1352|1351.4|1348.2|1347.6|20041
1710248400000|2024-03-12 13:00:00|1351.2|1350.8|1351.6|1351.2|1351.8|1351.2|1350.2|1349.8|36609
1710248700000|2024-03-12 13:05:00|1351.8|1351.4|1354|1353.4|1354.4|1354.2|1350.8|1350.2|34653
1710249000000|2024-03-12 13:10:00|1353.8|1353.2|1353|1352.4|1354|1353.6|1350.6|1350.2|32200
1710249300000|2024-03-12 13:15:00|1352.8|1352.2|1353|1352.6|1354.2|1353.8|1352.2|1351.8|22940
1710249600000|2024-03-12 13:20:00|1352.6|1352.2|1354.8|1354.4|1354.8|1354.6|1351.8|1351.2|26084
1710249900000|2024-03-12 13:25:00|1354.6|1354.2|1356.2|1356|1356.6|1356.2|1353.8|1353.4|30476
1710250200000|2024-03-12 13:30:00|1356.4|1356.2|1354.4|1353.8|1358.4|1358.2|1352.4|1352.2|50183
1710250500000|2024-03-12 13:35:00|1354.2|1353.6|1354.4|1353.8|1354.6|1354|1350|1349.4|51970
1710250800000|2024-03-12 13:40:00|1354.6|1354|1353.6|1353.4|1355|1354.4|1352.6|1352|34166
1710251100000|2024-03-12 13:45:00|1353.8|1353.2|1344.6|1344.2|1353.8|1353.2|1343.2|1342.8|85319
1710251400000|2024-03-12 13:50:00|1344.4|1343.6|1351.6|1351.2|1351.8|1351.4|1343.6|1343.2|75911
1710251700000|2024-03-12 13:55:00|1351.8|1352|1353.6|1353.2|1355|1354.8|1351.6|1351.8|43948
1710252000000|2024-03-12 14:00:00|1354|1353.4|1351.6|1351.2|1354.2|1353.6|1351.2|1350.8|36803
1710252300000|2024-03-12 14:05:00|1351.8|1351.4|1353.4|1353|1353.6|1353.2|1351.8|1351.4|30073
1710252600000|2024-03-12 14:10:00|1353.6|1353.2|1352.6|1352.2|1354.2|1354|1351.8|1351.4|31872
1710252900000|2024-03-12 14:15:00|1352.4|1352|1354.6|1354.2|1355.2|1354.8|1352.4|1352|33910
1710253200000|2024-03-12 14:20:00|1354.2|1353.8|1355.8|1355.2|1356.2|1355.8|1352.8|1352.6|51523
1710253500000|2024-03-12 14:25:00|1356|1355.6|1353.8|1353.4|1356.6|1356.2|1353.6|1353.2|9574
1710253800000|2024-03-12 14:30:00|1354|1353.2|1355.4|1354.8|1355.4|1354.8|1352.8|1352.4|32902
1710254100000|2024-03-12 14:35:00|1355.2|1354.6|1353.6|1353.2|1355.6|1355.2|1353.6|1353.2|37675
1710254400000|2024-03-12 14:40:00|1353.8|1353.4|1352.2|1351.6|1353.8|1353.4|1351.8|1351.4|22892
1710254700000|2024-03-12 14:45:00|1353|1352|1357.8|1357.2|1357.8|1357.4|1351.4|1351|68285
1710255000000|2024-03-12 14:50:00|1357.6|1356.8|1357.8|1357.4|1358.4|1358|1356.6|1356|20139
1710255300000|2024-03-12 14:55:00|1358|1357.6|1356.6|1356.2|1358|1357.6|1355.2|1354.8|38862
1710255600000|2024-03-12 15:00:00|1356.4|1356|1356|1355.6|1356.4|1356|1354.4|1354|86145
1710255900000|2024-03-12 15:05:00|1356.4|1355.8|1358.8|1358.4|1358.8|1358.4|1356.2|1355.8|39022
1710256200000|2024-03-12 15:10:00|1358.4|1358.2|1360|1359.6|1360.4|1360|1358.4|1358|41267
1710256500000|2024-03-12 15:15:00|1360.2|1359.8|1361|1360.4|1361.4|1361|1360.2|1359.6|30184
1710256800000|2024-03-12 15:20:00|1360.8|1360.6|1362.2|1361.8|1362.2|1361.8|1360.6|1360.4|28862
1710257100000|2024-03-12 15:25:00|1362.4|1362|1361.2|1360.8|1362.8|1362.2|1361.2|1360.8|38545
1710257400000|2024-03-12 15:30:00|1361.4|1361|1362|1361.6|1363|1362.8|1361|1360.8|53612
1710257700000|2024-03-12 15:35:00|1362.2|1362|1364.4|1364|1364.6|1364|1362.2|1362|51403
1710258000000|2024-03-12 15:40:00|1364.6|1364.2|1364.8|1364.4|1366.8|1366.4|1364.6|1364.2|106273
1710258300000|2024-03-12 15:45:00|1365|1364|1363.8|1363.4|1365.4|1365.2|1362|1361.8|60061
1710258600000|2024-03-12 15:50:00|1364.8|1364.4|1368.6|1368.4|1369|1368.6|1364|1363.6|60616
1710258900000|2024-03-12 15:55:00|1369|1368.6|1367.8|1367.4|1370.6|1370.2|1366.2|1366|86606
1710259200000|2024-03-12 16:00:00|1368|1367|1365.8|1365.4|1368|1367|1364.6|1364.2|65308
1710259500000|2024-03-12 16:05:00|1365.4|1365.2|1365.8|1365.4|1367.8|1367.4|1364.8|1364.4|45053
1710259800000|2024-03-12 16:10:00|1365.6|1365.2|1364|1363.6|1366.2|1365.8|1363.8|1363.4|50669
1710260100000|2024-03-12 16:15:00|1364.2|1363.8|1361.8|1361.4|1364.6|1364.4|1361.8|1361.4|66628
1710260400000|2024-03-12 16:20:00|1361.6|1361.2|1360|1359.6|1362|1361.8|1359.6|1359.2|58127
1710260700000|2024-03-12 16:25:00|1359.8|1359.8|1358.6|1358.4|1362.4|1362|1358.6|1358.4|145281
1710316800000|2024-03-13 08:00:00|1361.4|1360.2|1357.6|1356.4|1361.4|1360.2|1352.8|1352.2|35176
1710317100000|2024-03-13 08:05:00|1357.4|1355.6|1361.6|1361|1362.8|1362.2|1355.4|1354.6|39704
1710317400000|2024-03-13 08:10:00|1361.4|1361.2|1361|1360.2|1364.2|1363.8|1360.4|1359.8|40219
1710317700000|2024-03-13 08:15:00|1360.8|1360.4|1358.8|1358.2|1361.6|1361|1354.6|1354.2|54869
1710318000000|2024-03-13 08:20:00|1358.6|1357.8|1359.6|1359.2|1359.6|1359.2|1357.4|1356.6|36314
1710318300000|2024-03-13 08:25:00|1359.4|1359|1364.8|1364|1365.8|1365.4|1359.2|1358.6|47937
1710318600000|2024-03-13 08:30:00|1365.2|1364.2|1363.6|1363|1365.6|1365|1362|1361.4|35042
1710318900000|2024-03-13 08:35:00|1363.4|1362.8|1361|1360.4|1363.8|1363.4|1360|1359.6|29298
1710319200000|2024-03-13 08:40:00|1360.4|1359.8|1366.2|1365.6|1367.2|1366.6|1360.4|1359.8|33884
1710319500000|2024-03-13 08:45:00|1366|1365.8|1367.6|1367.2|1368|1367.6|1365|1364.8|37368
1710319800000|2024-03-13 08:50:00|1367.4|1367.4|1367.4|1367.2|1368|1367.6|1366|1365.8|35029
1710320100000|2024-03-13 08:55:00|1367.2|1367|1367.6|1367|1368.8|1368.2|1365|1364.6|32152
1710320400000|2024-03-13 09:00:00|1367.8|1367.2|1365.4|1364.8|1369.8|1369.4|1365.4|1364.8|51469
1710320700000|2024-03-13 09:05:00|1365.6|1365|1369.4|1368.8|1370.8|1370.6|1365.2|1364.8|41898
1710321000000|2024-03-13 09:10:00|1369.6|1369|1369.4|1369|1371|1370.6|1369.2|1368.8|51281
1710321300000|2024-03-13 09:15:00|1369.2|1368.6|1368.8|1368.4|1369.2|1368.6|1367.8|1367.4|46319
1710321600000|2024-03-13 09:20:00|1369|1368.6|1369.6|1369.2|1369.8|1369.4|1368.8|1368.4|23294
1710321900000|2024-03-13 09:25:00|1369.8|1369.4|1369.8|1369.4|1371|1370.8|1369.4|1369|36177
1710322200000|2024-03-13 09:30:00|1369.6|1369.2|1373|1372.4|1374|1373.6|1369.6|1369.2|28440
1710322500000|2024-03-13 09:35:00|1372.8|1372.6|1373.6|1373|1374.6|1374.2|1372.6|1372.2|27988
1710322800000|2024-03-13 09:40:00|1373.4|1372.8|1372.8|1372.4|1373.4|1373.2|1372|1371.6|34292
1710323100000|2024-03-13 09:45:00|1372.6|1372.6|1372.2|1372|1373|1372.8|1370.4|1370|18173
1710323400000|2024-03-13 09:50:00|1372|1371.8|1372.2|1371.8|1373.6|1373.2|1371.4|1371|36305
1710323700000|2024-03-13 09:55:00|1372.6|1372.2|1371.6|1371.2|1373.2|1373|1371.6|1371|19328
1710324000000|2024-03-13 10:00:00|1371.8|1371.4|1371.6|1371|1373|1372.6|1371.4|1371|35186
1710324300000|2024-03-13 10:05:00|1371.4|1371.2|1370.4|1369.8|1371.6|1371.4|1369.8|1369.6|23979
1710324600000|2024-03-13 10:10:00|1370.6|1370|1371.2|1371|1371.2|1371|1370|1369.6|17282
1710324900000|2024-03-13 10:15:00|1371.4|1371.2|1370.8|1370.4|1371.8|1371.6|1370.8|1370.4|16580
1710325200000|2024-03-13 10:20:00|1370.6|1370.6|1371.2|1370.8|1371.2|1371|1370.2|1369.8|26749
1710325500000|2024-03-13 10:25:00|1371.4|1371|1370.4|1370|1371.4|1371.2|1369.4|1369|23560
1710325800000|2024-03-13 10:30:00|1370.2|1369.8|1370|1369.8|1370.8|1370.4|1369.8|1369.4|12667
1710326100000|2024-03-13 10:35:00|1369.8|1369.6|1367.8|1367.4|1370.8|1370.4|1367|1366.6|100390
1710326400000|2024-03-13 10:40:00|1368.2|1367.6|1368.4|1368.2|1368.8|1368.4|1367.8|1367.6|8397
1710326700000|2024-03-13 10:45:00|1368.2|1368|1367.4|1367|1368.4|1368.2|1366.2|1365.6|20427
1710327000000|2024-03-13 10:50:00|1367.2|1367.2|1367|1366.6|1368.2|1368|1366.8|1366.4|15541
1710327300000|2024-03-13 10:55:00|1367.2|1366.8|1367.6|1367.2|1367.8|1367.4|1366.8|1366.4|17175
1710327600000|2024-03-13 11:00:00|1367.4|1367|1368.6|1368.4|1369.4|1369|1367.2|1367|6708
1710327900000|2024-03-13 11:05:00|1368.8|1368.6|1367.6|1367.4|1368.8|1368.6|1367.4|1367.2|13229
1710328200000|2024-03-13 11:10:00|1368|1367.6|1368|1367.6|1368.4|1368|1367.8|1367.4|12581
1710328500000|2024-03-13 11:15:00|1367.8|1367.8|1367.2|1367|1368.4|1368|1367.2|1367|9282
1710328800000|2024-03-13 11:20:00|1367.4|1367.2|1367.6|1367.4|1368.2|1367.8|1367.4|1366.8|13139
1710329100000|2024-03-13 11:25:00|1367.4|1367.2|1368|1367.8|1368.2|1368|1367.4|1367.2|6503
1710329400000|2024-03-13 11:30:00|1368.2|1368|1368.2|1368|1368.8|1368.6|1368|1367.8|10021
1710329700000|2024-03-13 11:35:00|1368|1367.8|1367|1366.8|1368|1367.8|1366.6|1366.4|9439
1710330000000|2024-03-13 11:40:00|1367.2|1366.6|1366.2|1365.8|1367.2|1366.8|1365.8|1365.4|7192
1710330300000|2024-03-13 11:45:00|1366|1366|1365.2|1364.8|1366.2|1366|1365|1364.8|36437
1710330600000|2024-03-13 11:50:00|1365|1365|1364.8|1364.4|1365.8|1365.4|1363.6|1363.4|19534
1710330900000|2024-03-13 11:55:00|1364.6|1364.2|1364.4|1364.2|1365|1364.6|1363.8|1363.6|23039
1710331200000|2024-03-13 12:00:00|1364.6|1363.8|1363|1362.8|1364.6|1363.8|1362.8|1362.4|11084
1710331500000|2024-03-13 12:05:00|1363.2|1362.6|1365|1364.6|1365.2|1364.8|1362.8|1362.6|9877
1710331800000|2024-03-13 12:10:00|1364.8|1364.8|1364.4|1364.2|1364.8|1364.8|1364|1363.8|25623
1710332100000|2024-03-13 12:15:00|1364.6|1364.4|1364.2|1364|1364.8|1364.6|1364.2|1363.8|9953
1710332400000|2024-03-13 12:20:00|1364.4|1364.2|1363.6|1363.2|1364.6|1364.2|1363.4|1363.2|9713
1710332700000|2024-03-13 12:25:00|1363.4|1363.4|1363.6|1363.4|1363.8|1363.4|1363.4|1363|5874
1710333000000|2024-03-13 12:30:00|1363.4|1363.2|1363.4|1363.2|1363.8|1363.4|1362.2|1362|35935
1710333300000|2024-03-13 12:35:00|1363.6|1363.4|1368.8|1368.4|1369.6|1369|1363.2|1363|45564
1710333600000|2024-03-13 12:40:00|1368.6|1368.2|1365|1364.4|1368.6|1368.2|1365|1364.4|24657
1710333900000|2024-03-13 12:45:00|1364.6|1364.6|1368.2|1367.6|1368.2|1367.8|1363.4|1363|34529
1710334200000|2024-03-13 12:50:00|1368|1367.8|1368.4|1368.2|1369.6|1369.2|1368|1367.6|45342
1710334500000|2024-03-13 12:55:00|1368.6|1368.4|1369.6|1369.2|1369.6|1369.2|1368.2|1367.8|21029
1710334800000|2024-03-13 13:00:00|1369.4|1369.4|1369.6|1369.2|1370.2|1369.8|1369|1368.8|10362
1710335100000|2024-03-13 13:05:00|1369.4|1369|1369.6|1369.2|1370|1369.6|1368.4|1368|18581
1710335400000|2024-03-13 13:10:00|1370|1369.4|1371.6|1371.2|1371.8|1371.4|1369.8|1369.4|31519
1710335700000|2024-03-13 13:15:00|1371.8|1371.4|1370|1369.4|1371.8|1371.4|1370|1369.4|25788
1710336000000|2024-03-13 13:20:00|1369.8|1369.6|1368.8|1368.4|1369.8|1369.8|1367.8|1367.4|9160
1710336300000|2024-03-13 13:25:00|1369.2|1369|1368.6|1368.4|1370|1369.6|1368.6|1368|19434
1710336600000|2024-03-13 13:30:00|1368.4|1368.2|1368.6|1368.2|1369.6|1369.2|1368|1367.6|17879
1710336900000|2024-03-13 13:35:00|1368.4|1368.4|1368.6|1368.2|1369.2|1368.6|1367.8|1367.2|28144
1710337200000|2024-03-13 13:40:00|1368.4|1368|1369.2|1368.8|1370.2|1370|1367.6|1367.4|16496
1710337500000|2024-03-13 13:45:00|1369.8|1369|1369.4|1369.2|1369.8|1369.4|1368.8|1368.4|12284
1710337800000|2024-03-13 13:50:00|1369.2|1369|1372|1371.6|1372|1371.6|1369.2|1369|31928
1710338100000|2024-03-13 13:55:00|1373.4|1373|1373|1372.6|1373.8|1373.4|1372|1371.6|21212
1710338400000|2024-03-13 14:00:00|1372.8|1372.4|1371.8|1371.4|1372.8|1372.6|1371.2|1370.8|32413
1710338700000|2024-03-13 14:05:00|1371.6|1371.6|1371.4|1371|1372.6|1372.2|1371.4|1371|16290
1710339000000|2024-03-13 14:10:00|1371.2|1370.8|1370.2|1370|1371.8|1371.4|1370.2|1370|11679
1710339300000|2024-03-13 14:15:00|1370|1369.8|1368.2|1368|1370|1369.8|1367.8|1367.4|26176
1710339600000|2024-03-13 14:20:00|1368.4|1368.2|1372.2|1372|1372.6|1372.2|1368.4|1368.2|24181
1710339900000|2024-03-13 14:25:00|1372|1371.8|1369.6|1369.4|1372.2|1371.8|1369.6|1369.4|28243
1710340200000|2024-03-13 14:30:00|1370|1369|1369.8|1369.4|1370.8|1370.4|1368.8|1368.4|33311
1710340500000|2024-03-13 14:35:00|1369.6|1369.2|1369.6|1369.2|1370.2|1369.8|1369.2|1368.8|18375
1710340800000|2024-03-13 14:40:00|1369.4|1369|1368.4|1368|1369.6|1369|1367.6|1367.2|14361
1710341100000|2024-03-13 14:45:00|1368.2|1367.8|1368|1367.8|1368.2|1368|1366.6|1366.4|21889
1710341400000|2024-03-13 14:50:00|1368.2|1367.6|1368.2|1368|1369|1368.6|1368|1367.6|10295
1710341700000|2024-03-13 14:55:00|1368.4|1368.2|1368.6|1368.2|1369.6|1369.2|1368.2|1367.8|16692
1710342000000|2024-03-13 15:00:00|1368.4|1368|1366.2|1365.8|1368.4|1368.2|1366|1365.6|27877
1710342300000|2024-03-13 15:05:00|1366|1365.6|1369.6|1369.2|1369.8|1369.4|1365.6|1365.4|23092
1710342600000|2024-03-13 15:10:00|1369.4|1369.4|1368.8|1368.4|1369.4|1369.4|1368.2|1368|21266
1710342900000|2024-03-13 15:15:00|1368.6|1368.2|1368.2|1367.8|1368.8|1368.4|1367.8|1367.6|20069
1710343200000|2024-03-13 15:20:00|1368|1368|1368.2|1367.8|1368.4|1368.2|1368|1367.8|9174
1710343500000|2024-03-13 15:25:00|1368|1368|1367|1366.8|1368.4|1368.2|1367|1366.6|15550
1710343800000|2024-03-13 15:30:00|1366.8|1366.6|1367|1366.8|1367.2|1367|1366.4|1366.2|8023
1710344100000|2024-03-13 15:35:00|1366.8|1366.4|1367.4|1367.2|1367.8|1367.6|1366.6|1366.4|41312
1710344400000|2024-03-13 15:40:00|1367.2|1367|1366.6|1366.2|1367.8|1367.4|1366.6|1366.2|10797
1710344700000|2024-03-13 15:45:00|1366.4|1366|1366.4|1366.2|1366.8|1366.4|1365|1364.8|34262
1710345000000|2024-03-13 15:50:00|1366.6|1366.4|1369.2|1368.8|1369.6|1369.4|1366.6|1366.4|63534
1710345300000|2024-03-13 15:55:00|1368.8|1368.4|1363.6|1363.2|1368.8|1368.4|1363|1362.8|44340
1710345600000|2024-03-13 16:00:00|1363.4|1363|1363.8|1363.2|1364|1363.6|1363.2|1362.8|38167
1710345900000|2024-03-13 16:05:00|1363.6|1363|1362.8|1362.4|1363.6|1363.4|1362.8|1362.4|31641
1710346200000|2024-03-13 16:10:00|1362.6|1362.2|1360.8|1360.6|1362.6|1362.2|1360.8|1360.6|35493
1710346500000|2024-03-13 16:15:00|1360.6|1360.2|1362.2|1362|1363.2|1362.8|1360.6|1360.2|28127
1710346800000|2024-03-13 16:20:00|1362.6|1362.2|1360.6|1360.4|1363.4|1363|1360.4|1360|34319
1710347100000|2024-03-13 16:25:00|1360.8|1360.6|1359.2|1359|1360.8|1360.6|1358.8|1358.6|37243
1710403200000|2024-03-14 08:00:00|1357.8|1353.6|1344.6|1343.6|1357.8|1356.2|1343.8|1343|151609
1710403500000|2024-03-14 08:05:00|1347|1345.8|1353.2|1352.4|1355|1353.8|1346.2|1345.2|27877
1710403800000|2024-03-14 08:10:00|1352.8|1352.6|1354|1353|1357.2|1356.4|1350.6|1350|27575
1710404100000|2024-03-14 08:15:00|1353.8|1353.2|1354.2|1353.6|1356|1355.8|1352.4|1351.8|20739
1710404400000|2024-03-14 08:20:00|1354.6|1354.2|1357|1356.6|1360|1359.4|1354.2|1353.6|30536
1710404700000|2024-03-14 08:25:00|1357.2|1356.4|1357.8|1357.2|1359|1358.2|1354.6|1354|34401
1710405000000|2024-03-14 08:30:00|1358|1357.4|1357.6|1357|1358.8|1358.2|1356.2|1355.8|12784
1710405300000|2024-03-14 08:35:00|1358|1357.2|1360.6|1360.2|1360.8|1360.6|1357.6|1357|38046
1710405600000|2024-03-14 08:40:00|1360.8|1360.4|1361.2|1360.8|1361.8|1361.4|1359.8|1359.6|20333
1710405900000|2024-03-14 08:45:00|1361.6|1361|1360.4|1360.2|1364.6|1364|1359.8|1359.4|26921
1710406200000|2024-03-14 08:50:00|1360.8|1360.4|1363.6|1363.2|1363.8|1363.6|1360.8|1360.4|19649
1710406500000|2024-03-14 08:55:00|1363.4|1362.8|1362.8|1362.4|1363.4|1362.8|1361|1360.6|52249
1710406800000|2024-03-14 09:00:00|1363|1362.8|1363.6|1363|1363.8|1363.4|1362|1361.8|20819
1710407100000|2024-03-14 09:05:00|1363.4|1363.2|1363.8|1363.6|1364.6|1364.4|1363.2|1362.8|34800
1710407400000|2024-03-14 09:10:00|1364.4|1364|1362|1361.8|1364.6|1364.2|1361.8|1361.6|35360
1710407700000|2024-03-14 09:15:00|1362.4|1362|1368|1367.8|1371.6|1371.2|1362|1361.8|77559
1710408000000|2024-03-14 09:20:00|1368.6|1368.2|1370.4|1370|1371.4|1370.8|1367.6|1367.2|58967
1710408300000|2024-03-14 09:25:00|1370.2|1370.2|1369|1368.8|1370.6|1370.2|1367.4|1366.8|71465
1710408600000|2024-03-14 09:30:00|1369.2|1368.6|1367.8|1367.2|1369.6|1369.2|1366|1365.8|33064
1710408900000|2024-03-14 09:35:00|1367.6|1367|1367.2|1366.6|1367.6|1367.2|1365|1364.6|18312
1710409200000|2024-03-14 09:40:00|1367.4|1366.8|1365.4|1365|1367.8|1367.4|1365.4|1365|13887
1710409500000|2024-03-14 09:45:00|1365.6|1365.2|1366.2|1365.8|1367|1366.8|1365.2|1365|54684
1710409800000|2024-03-14 09:50:00|1367|1366|1367.4|1367.2|1368.6|1368.4|1366.6|1366|14036
1710410100000|2024-03-14 09:55:00|1367.6|1367.4|1368.2|1368|1369|1368.8|1367.6|1367|36071
1710410400000|2024-03-14 10:00:00|1368|1367.8|1369.2|1369|1369.2|1369|1367.4|1366.8|17399
1710410700000|2024-03-14 10:05:00|1369.4|1369.2|1369.8|1369.4|1371.2|1370.8|1369.4|1369.2|46713
1710411000000|2024-03-14 10:10:00|1369.6|1369.2|1369.8|1369.4|1371|1370.6|1367.2|1366.8|22569
1710411300000|2024-03-14 10:15:00|1369.4|1369.2|1369.2|1368.8|1370.4|1370|1369|1368.8|24148
1710411600000|2024-03-14 10:20:00|1369|1369|1368|1367.6|1369.2|1369|1367|1366.8|20217
1710411900000|2024-03-14 10:25:00|1367.8|1367.8|1363|1362.6|1368|1367.8|1362.8|1362.4|21570
1710412200000|2024-03-14 10:30:00|1362.8|1362.4|1366.8|1366.6|1367.2|1366.8|1362|1361.6|37346
1710412500000|2024-03-14 10:35:00|1366.4|1366|1364.8|1364.4|1366.8|1366.2|1364.8|1364.4|29968
1710412800000|2024-03-14 10:40:00|1365.2|1364.6|1364|1363.4|1366.6|1366.4|1364|1363.4|14824
1710413100000|2024-03-14 10:45:00|1363.8|1363.6|1364.2|1363.6|1364.4|1364|1363|1362.6|34274
1710413400000|2024-03-14 10:50:00|1364|1363.8|1365|1364.6|1365.6|1365.4|1364|1363.6|25738
1710413700000|2024-03-14 10:55:00|1364.8|1364.4|1366.4|1366|1367.4|1367|1364.6|1364.4|14249
1710414000000|2024-03-14 11:00:00|1366.6|1366.4|1367.8|1367.4|1368|1367.6|1366.6|1366.4|5354
1710414300000|2024-03-14 11:05:00|1367.6|1367.6|1367.8|1367.6|1368.6|1368.4|1367.2|1366.8|21066
1710414600000|2024-03-14 11:10:00|1368|1367.8|1364.6|1364.4|1368|1367.8|1364.6|1364.2|14941
1710414900000|2024-03-14 11:15:00|1364.4|1364.2|1363|1362.4|1364.4|1364.2|1362.2|1361.8|19926
1710415200000|2024-03-14 11:20:00|1362.8|1362.6|1362|1361.6|1363|1362.6|1361.8|1361.6|12703
1710415500000|2024-03-14 11:25:00|1361.8|1361.4|1362.2|1362|1362.6|1362.2|1361.2|1360.8|11556
1710415800000|2024-03-14 11:30:00|1362|1361.8|1362.6|1362.2|1364|1363.6|1361.8|1361.6|22856
1710416100000|2024-03-14 11:35:00|1362.4|1362.4|1361|1360.4|1362.6|1362.4|1360.4|1360|9786
1710416400000|2024-03-14 11:40:00|1360.4|1360.2|1360.6|1360.4|1360.8|1360.4|1359.4|1359|11032
1710416700000|2024-03-14 11:45:00|1360.8|1360.6|1362.4|1362|1362.6|1362|1360.6|1360.4|6525
1710417000000|2024-03-14 11:50:00|1362.6|1362.2|1362|1361.6|1362.6|1362.4|1361.6|1361.4|14094
1710417300000|2024-03-14 11:55:00|1362.4|1362|1364.2|1363.8|1364.2|1364|1362.4|1361.8|40106
1710417600000|2024-03-14 12:00:00|1364.4|1363.4|1363.4|1363|1364.4|1363.8|1363.2|1363|11680
1710417900000|2024-03-14 12:05:00|1363.2|1362.8|1362.6|1362.4|1363.2|1362.8|1362.6|1362.4|13582
1710418200000|2024-03-14 12:10:00|1362.4|1362.2|1362.2|1361.8|1362.4|1362.2|1361.6|1361.2|16343
1710418500000|2024-03-14 12:15:00|1362.6|1362|1360.2|1360|1363.2|1363|1360.2|1359.6|12918
1710418800000|2024-03-14 12:20:00|1359.8|1359.8|1363.6|1363.2|1364.2|1363.8|1359.4|1359.2|33220
1710419100000|2024-03-14 12:25:00|1363.4|1362.8|1363.8|1363.2|1364.6|1364.2|1363|1362.8|18534
1710419400000|2024-03-14 12:30:00|1363.6|1363|1364.4|1364|1364.8|1364.6|1363.2|1363|16982
1710419700000|2024-03-14 12:35:00|1364.2|1364.2|1364.4|1364|1364.4|1364.2|1363.4|1363|11561
1710420000000|2024-03-14 12:40:00|1364.2|1363.6|1361.8|1361.4|1364.4|1364|1361.4|1361.2|14462
1710420300000|2024-03-14 12:45:00|1361.6|1361.2|1360.4|1360|1361.8|1361.4|1359.4|1359.2|19658
1710420600000|2024-03-14 12:50:00|1360.6|1360.2|1357.6|1357.4|1361.2|1360.8|1357.6|1357.4|38407
1710420900000|2024-03-14 12:55:00|1357.8|1357.6|1353.6|1353.2|1357.8|1357.6|1353.6|1353.2|17936
1710421200000|2024-03-14 13:00:00|1353.8|1353.4|1359.4|1358.8|1359.4|1358.8|1353.8|1353.4|29781
1710421500000|2024-03-14 13:05:00|1359.2|1359|1358.4|1358.2|1359.6|1359.4|1357.8|1357.6|28393
1710421800000|2024-03-14 13:10:00|1358.2|1357.8|1356|1355.6|1358.2|1357.8|1355.6|1355.4|21551
1710422100000|2024-03-14 13:15:00|1355.8|1355.8|1356|1355.6|1357.2|1356.8|1354.6|1354.2|29867
1710422400000|2024-03-14 13:20:00|1356.4|1355.8|1356.8|1356.2|1356.8|1356.4|1354.8|1354.6|11372
1710422700000|2024-03-14 13:25:00|1356.6|1356.4|1353.8|1353.2|1356.8|1356.4|1352.4|1352|53982
1710423000000|2024-03-14 13:30:00|1354|1353.4|1355.4|1354.8|1357.8|1357.2|1353.4|1352.8|33940
1710423300000|2024-03-14 13:35:00|1355.2|1355|1354.8|1354.4|1356.6|1356.4|1354.8|1354.2|15827
1710423600000|2024-03-14 13:40:00|1354.6|1354.2|1354|1353.6|1355.4|1355|1352.6|1352|50698
1710423900000|2024-03-14 13:45:00|1354.2|1353.8|1348.2|1347.6|1355.4|1355|1347.4|1347|55806
1710424200000|2024-03-14 13:50:00|1348|1347|1345.4|1345.2|1349.6|1349.2|1345.4|1345|35894
1710424500000|2024-03-14 13:55:00|1345.6|1345.4|1345.8|1345.6|1348|1347.6|1345.6|1345.2|34233
1710424800000|2024-03-14 14:00:00|1346|1345.2|1351.2|1350.8|1351.2|1350.8|1345.8|1345.2|54884
1710425100000|2024-03-14 14:05:00|1350.6|1350.6|1351.8|1351.6|1352.2|1351.6|1350.2|1349.8|33998
1710425400000|2024-03-14 14:10:00|1352|1351.8|1351|1350.8|1353.8|1353.2|1350.8|1350.4|21765
1710425700000|2024-03-14 14:15:00|1351.2|1350.6|1350.4|1350.2|1351.6|1351.2|1349.4|1349|27887
1710426000000|2024-03-14 14:20:00|1350|1350|1349.2|1348.6|1350.6|1350.2|1348.6|1348|26182
1710426300000|2024-03-14 14:25:00|1349|1348.8|1346.6|1346.2|1349|1349|1345.6|1345.2|27374
1710426600000|2024-03-14 14:30:00|1346.8|1346.4|1349.4|1349.2|1350.2|1349.8|1346.8|1346.4|34031
1710426900000|2024-03-14 14:35:00|1349.2|1348.8|1349.6|1349.2|1350|1349.4|1348.2|1347.8|35866
1710427200000|2024-03-14 14:40:00|1349.4|1349|1349|1348.8|1349.8|1349.6|1347.8|1347.6|17831
1710427500000|2024-03-14 14:45:00|1349.2|1349|1350.4|1350.2|1351|1350.6|1349.2|1348.8|19063
1710427800000|2024-03-14 14:50:00|1350.2|1350|1348.6|1348|1350.4|1350.2|1347.6|1347.4|18604
1710428100000|2024-03-14 14:55:00|1348.4|1348.2|1348.8|1348.4|1348.8|1348.4|1347.2|1346.8|21368
1710428400000|2024-03-14 15:00:00|1348.6|1348.2|1348|1347.6|1350|1349.6|1347.6|1347.2|18961
1710428700000|2024-03-14 15:05:00|1348.2|1347.8|1347.6|1347.4|1348.6|1348.4|1346.4|1345.8|19167
1710429000000|2024-03-14 15:10:00|1347.8|1347.2|1348|1347.8|1349.6|1349.2|1347.2|1347|26248
1710429300000|2024-03-14 15:15:00|1348.2|1348|1348.8|1348.4|1349.6|1349.2|1348.2|1348|21149
1710429600000|2024-03-14 15:20:00|1348.6|1348.2|1349|1348.6|1350|1349.6|1348.2|1347.8|21288
1710429900000|2024-03-14 15:25:00|1348.6|1348.4|1348.2|1347.8|1349.2|1349|1348.2|1347.8|20839
1710430200000|2024-03-14 15:30:00|1348.4|1348.2|1349.4|1349|1349.4|1349|1348|1347.6|14464
1710430500000|2024-03-14 15:35:00|1349.6|1349.2|1349.8|1349.6|1350.2|1349.8|1349.4|1349|17444
1710430800000|2024-03-14 15:40:00|1350|1349.8|1350|1349.6|1350.4|1350.2|1349.8|1349.6|19722
1710431100000|2024-03-14 15:45:00|1350.2|1349.8|1349.6|1349.2|1350.8|1350.6|1348.2|1348|32524
1710431400000|2024-03-14 15:50:00|1349.4|1348.8|1351|1350.6|1351|1350.6|1349|1348.8|22250
1710431700000|2024-03-14 15:55:00|1350.8|1350.4|1352.4|1352|1352.4|1352.2|1350.6|1350.4|28551
1710432000000|2024-03-14 16:00:00|1352.6|1352.2|1352.4|1352.2|1352.8|1352.6|1351.6|1351.4|23103
1710432300000|2024-03-14 16:05:00|1352.2|1352|1351.8|1351.6|1352.8|1352.4|1351|1350.8|42720
1710432600000|2024-03-14 16:10:00|1352|1351.4|1351.6|1351.2|1352|1351.6|1351.2|1351|31322
1710432900000|2024-03-14 16:15:00|1351.4|1351.4|1352.6|1352.4|1353|1352.6|1351.4|1351|35452
1710433200000|2024-03-14 16:20:00|1352.8|1352.6|1355|1354.6|1355|1354.8|1352.6|1352.4|60393
1710433500000|2024-03-14 16:25:00|1354.6|1354.8|1354.2|1354|1354.6|1354.8|1354|1353.6|41206
1710489600000|2024-03-15 08:00:00|1352.6|1350.2|1355.6|1354.6|1359|1358|1349.6|1348.4|36505
1710489900000|2024-03-15 08:05:00|1355.8|1354.8|1356.6|1355.8|1358.4|1357.4|1352.8|1352.4|25969
1710490200000|2024-03-15 08:10:00|1356.4|1355.6|1355|1354.2|1357|1356.2|1354.4|1353.6|17523
1710490500000|2024-03-15 08:15:00|1355.6|1354.8|1355.8|1355|1360.4|1359.8|1355.2|1354.8|55134
1710490800000|2024-03-15 08:20:00|1355.6|1355.8|1354.6|1354.2|1357.2|1356.6|1354|1353.4|52603
1710491100000|2024-03-15 08:25:00|1354.4|1354.4|1356.4|1355.8|1357.6|1357.2|1354.4|1354.4|8561
1710491400000|2024-03-15 08:30:00|1356.2|1355.4|1355.2|1354.8|1357.2|1356.6|1354.8|1354.4|20659
1710491700000|2024-03-15 08:35:00|1355|1354.6|1359.2|1358.4|1359.2|1358.4|1354.6|1354.2|15883
1710492000000|2024-03-15 08:40:00|1359|1358.6|1359.2|1358.8|1360|1359.6|1358.8|1358.2|9861
1710492300000|2024-03-15 08:45:00|1359|1358.6|1362.4|1362.2|1363|1362.6|1358.6|1358.4|35599
1710492600000|2024-03-15 08:50:00|1362.2|1361.8|1363.6|1363|1363.6|1363|1361|1360.6|16282
1710492900000|2024-03-15 08:55:00|1363|1363.2|1361|1360.6|1363|1363.4|1360.6|1360.2|8940
1710493200000|2024-03-15 09:00:00|1361.6|1360.8|1363|1362.6|1363.6|1363.2|1361|1360.6|16832
1710493500000|2024-03-15 09:05:00|1362.6|1362.4|1363.6|1363.2|1364|1363.6|1362.6|1362.4|20298
1710493800000|2024-03-15 09:10:00|1363.8|1363.4|1364.6|1364.4|1364.6|1364.4|1363.2|1363|12142
1710494100000|2024-03-15 09:15:00|1364.8|1364|1362.2|1361.8|1364.8|1364.2|1361.4|1361|47099
1710494400000|2024-03-15 09:20:00|1362.6|1362|1366.2|1365.8|1366.8|1366.2|1362.2|1361.8|20272
1710494700000|2024-03-15 09:25:00|1366|1365.6|1365.8|1365.6|1366.2|1365.8|1365.2|1365|19699
1710495000000|2024-03-15 09:30:00|1366|1365.8|1365.2|1364.8|1366|1365.8|1365|1364.8|18146
1710495300000|2024-03-15 09:35:00|1365.4|1365|1365|1364.6|1365.8|1365.4|1363.8|1363.4|13348
1710495600000|2024-03-15 09:40:00|1364.8|1364.2|1367.6|1367.2|1367.8|1367.4|1363.2|1362.8|29330
1710495900000|2024-03-15 09:45:00|1368|1367.4|1368.6|1368|1369.2|1368.8|1366.4|1366|45090
1710496200000|2024-03-15 09:50:00|1368.4|1367.8|1368.8|1368.6|1369.6|1369.2|1368.2|1367.8|17826
1710496500000|2024-03-15 09:55:00|1369|1368.8|1368.4|1368.2|1369.8|1369.6|1367.6|1367.2|13861
1710496800000|2024-03-15 10:00:00|1368.6|1368|1368.2|1367.8|1368.6|1368.2|1368|1367.8|15245
1710497100000|2024-03-15 10:05:00|1368.4|1368|1365.4|1364.8|1368.6|1368|1364.8|1364.4|23214
1710497400000|2024-03-15 10:10:00|1366|1365|1368.4|1367.8|1368.4|1368|1365.8|1364.8|20459
1710497700000|2024-03-15 10:15:00|1368.2|1368|1371|1370.6|1371|1370.6|1367.6|1367.2|66099
1710498000000|2024-03-15 10:20:00|1370.8|1370.4|1370.2|1369.8|1370.8|1370.4|1369.4|1369|24798
1710498300000|2024-03-15 10:25:00|1370.6|1370|1370.2|1370|1370.6|1370.4|1369.8|1369.6|31357
1710498600000|2024-03-15 10:30:00|1370|1369.6|1370.6|1370.2|1372.4|1372|1370|1369.6|31379
1710498900000|2024-03-15 10:35:00|1371.2|1370.4|1371.2|1371|1371.8|1371.4|1370.6|1370.2|17248
1710499200000|2024-03-15 10:40:00|1371.6|1371.2|1371.4|1370.8|1372.2|1371.8|1370.8|1370.4|16818
1710499500000|2024-03-15 10:45:00|1371.2|1371.2|1371|1370.6|1371.4|1371.2|1369.8|1369.6|23173
1710499800000|2024-03-15 10:50:00|1371.4|1370.8|1374.8|1374.4|1375|1374.8|1371.4|1370.8|114211
1710500100000|2024-03-15 10:55:00|1374.6|1374.6|1374.6|1374.4|1375|1374.8|1373.8|1373.6|132947
1710500400000|2024-03-15 11:00:00|1374.8|1374.6|1374|1373.8|1374.8|1374.6|1373.2|1373|53813
1710500700000|2024-03-15 11:05:00|1374.2|1374|1377.6|1377.4|1377.6|1377.4|1374.2|1374|54152
1710501000000|2024-03-15 11:10:00|1378|1377.6|1376.4|1376.2|1379.6|1379.4|1376|1375.8|45278
1710501300000|2024-03-15 11:15:00|1377|1376.6|1377|1376.8|1377.4|1377.2|1376|1375.6|18760
1710501600000|2024-03-15 11:20:00|1377.4|1377.2|1377.6|1377.4|1378.4|1378|1377.4|1377|12033
1710501900000|2024-03-15 11:25:00|1377.4|1377.2|1377.8|1377.6|1378|1377.6|1376.8|1376.4|12509
1710502200000|2024-03-15 11:30:00|1377.4|1377.4|1374.6|1374|1377.6|1377.6|1374.4|1373.8|22988
1710502500000|2024-03-15 11:35:00|1375.4|1374.2|1376.6|1376.2|1376.8|1376.4|1374.4|1374|45536
1710502800000|2024-03-15 11:40:00|1376.8|1376.4|1377.8|1377.6|1378.2|1377.8|1376|1375.6|17856
1710503100000|2024-03-15 11:45:00|1378.4|1377.8|1376.4|1376.2|1378.4|1378|1376|1375.6|25241
1710503400000|2024-03-15 11:50:00|1377|1376.4|1376.4|1376|1377|1376.6|1375.6|1375.2|26825
1710503700000|2024-03-15 11:55:00|1376.2|1375.8|1376.2|1376|1376.4|1376|1374.2|1374|24373
1710504000000|2024-03-15 12:00:00|1376.4|1375.6|1376|1375.6|1376.4|1375.6|1376|1375.6|0
1710504300000|2024-03-15 12:05:00|1378.4|1378|1377.8|1377.6|1378.8|1378.2|1375.2|1374.6|56395
1710504600000|2024-03-15 12:10:00|1377.6|1377.2|1378.6|1378|1378.6|1378|1376.4|1376.2|57466
1710504900000|2024-03-15 12:15:00|1378.4|1378.4|1378|1377.4|1378.8|1378.4|1376.4|1376|28345
1710505200000|2024-03-15 12:20:00|1377.8|1377.6|1377.4|1376.8|1378.4|1378|1377.2|1376.8|17869
1710505500000|2024-03-15 12:25:00|1377.2|1377|1376.4|1375.6|1377.6|1377.2|1375.8|1375.4|33252
1710505800000|2024-03-15 12:30:00|1376.2|1375.8|1376|1375.6|1376.6|1376.2|1374|1373.6|126903
1710506100000|2024-03-15 12:35:00|1376.6|1375.8|1374.4|1373.8|1376.8|1376.4|1373.8|1373.6|25711
1710506400000|2024-03-15 12:40:00|1374|1373.6|1371.8|1371.6|1374|1373.6|1370.6|1370.2|41865
1710506700000|2024-03-15 12:45:00|1371.6|1371.4|1374.6|1374.2|1375|1374.8|1371.2|1370.8|20737
1710507000000|2024-03-15 12:50:00|1374.4|1374|1371.4|1371|1374.4|1374|1371|1370.4|17279
1710507300000|2024-03-15 12:55:00|1372.2|1371.6|1371.8|1371.4|1372.8|1372.4|1371.4|1371|26372
1710507600000|2024-03-15 13:00:00|1371.6|1371.2|1370.4|1370|1372.2|1371.8|1369.6|1369.4|23580
1710507900000|2024-03-15 13:05:00|1370.6|1369.6|1372.2|1371.8|1373|1372.6|1370|1369.6|12858
1710508200000|2024-03-15 13:10:00|1372|1371.4|1371.4|1371|1372.4|1372|1371.2|1370.8|16194
1710508500000|2024-03-15 13:15:00|1371|1371.2|1370.8|1370.4|1371.2|1371.2|1370|1369.6|11900
1710508800000|2024-03-15 13:20:00|1370.4|1370|1368.2|1368|1370.4|1370|1368.2|1368|13752
1710509100000|2024-03-15 13:25:00|1368.4|1367.8|1365.2|1364.8|1369|1368.8|1365.2|1364.8|27678
1710509400000|2024-03-15 13:30:00|1365|1364.6|1367.2|1366.8|1368.2|1367.6|1364.4|1364|56959
1710509700000|2024-03-15 13:35:00|1367.4|1367|1370.8|1370.6|1371.4|1370.8|1367.4|1366.8|19590
1710510000000|2024-03-15 13:40:00|1371.2|1370.8|1365|1364.4|1373.6|1373|1365|1364.4|70817
1710510300000|2024-03-15 13:45:00|1365.2|1364.6|1366.6|1366.4|1367.4|1367|1364.4|1364|31118
1710510600000|2024-03-15 13:50:00|1366.2|1366.2|1367.4|1367|1368.8|1368.6|1366|1365.6|32214
1710510900000|2024-03-15 13:55:00|1367.2|1367.2|1369.4|1368.8|1369.4|1368.8|1366.8|1366.4|15297
1710511200000|2024-03-15 14:00:00|1369.2|1367.6|1369.6|1369|1370|1369.4|1367|1366.6|36548
1710511500000|2024-03-15 14:05:00|1369.2|1368.8|1368.8|1368.4|1369.8|1369.4|1368.4|1368.2|18623
1710511800000|2024-03-15 14:10:00|1369|1368.6|1372|1371.6|1372|1371.6|1368.2|1367.8|41931
1710512100000|2024-03-15 14:15:00|1371.4|1371.2|1371.4|1371.2|1373|1372.4|1371.4|1371|31390
1710512400000|2024-03-15 14:20:00|1371.2|1371|1368.2|1367.8|1371.4|1371|1367.4|1367|22048
1710512700000|2024-03-15 14:25:00|1368.4|1368|1368.8|1368.4|1369.6|1369.2|1367.8|1367.4|34340
1710513000000|2024-03-15 14:30:00|1368.6|1368.2|1367.4|1367|1368.8|1368.4|1366.8|1366.6|25976
1710513300000|2024-03-15 14:35:00|1367.2|1366.8|1368.4|1368|1368.4|1368.2|1366.8|1366.4|21362
1710513600000|2024-03-15 14:40:00|1368.2|1367.8|1367.6|1367.2|1370.6|1370.2|1367.2|1367|59936
1710513900000|2024-03-15 14:45:00|1367.8|1367.4|1368.8|1368.4|1368.8|1368.4|1367.4|1367.2|11585
1710514200000|2024-03-15 14:50:00|1369|1368.6|1367.6|1367.2|1369.6|1369.2|1367.4|1367|25127
1710514500000|2024-03-15 14:55:00|1368|1367.4|1370.4|1370|1370.8|1370.4|1368|1367.4|20578
1710514800000|2024-03-15 15:00:00|1370.6|1370.2|1370.4|1370.2|1371|1370.6|1368.2|1367.8|20457
1710515100000|2024-03-15 15:05:00|1370.8|1370.4|1369.2|1369|1370.8|1370.4|1367.8|1367.6|31789
1710515400000|2024-03-15 15:10:00|1369.4|1368.8|1367.4|1367|1369.6|1369.2|1367.2|1366.8|135290
1710515700000|2024-03-15 15:15:00|1367.6|1367.2|1367|1366.4|1369.2|1368.8|1366.4|1366|38494
1710516000000|2024-03-15 15:20:00|1366.8|1366.6|1366.2|1365.8|1367.8|1367.2|1366|1365.6|22314
1710516300000|2024-03-15 15:25:00|1366|1366|1367|1366.6|1367|1366.8|1366|1365.6|18808
1710516600000|2024-03-15 15:30:00|1367.2|1366.8|1367.8|1367.4|1368|1367.6|1366.4|1366.2|31207
1710516900000|2024-03-15 15:35:00|1368|1367.6|1366.4|1366|1368.4|1368|1365.4|1365.2|30013
1710517200000|2024-03-15 15:40:00|1366.2|1365.8|1367.8|1367.6|1368.2|1367.8|1366|1365.6|21352
1710517500000|2024-03-15 15:45:00|1367.6|1367.4|1367.8|1367.4|1368.4|1368|1366.8|1366.6|31420
1710517800000|2024-03-15 15:50:00|1367.6|1367.6|1368.6|1368.4|1368.8|1368.4|1367.6|1367.4|22081
1710518100000|2024-03-15 15:55:00|1368.8|1368.6|1368.8|1368.4|1369|1368.6|1367.2|1366.8|27626
1710518400000|2024-03-15 16:00:00|1368.6|1368.2|1369|1368.6|1369.6|1369.2|1368|1367.6|56485
1710518700000|2024-03-15 16:05:00|1368.8|1368.8|1366|1365.6|1369|1368.8|1366|1365.6|76372
1710519000000|2024-03-15 16:10:00|1366.2|1365.8|1367|1366.6|1367.2|1366.8|1365.4|1365.2|64714
1710519300000|2024-03-15 16:15:00|1367.2|1366.8|1365.8|1365.4|1367.2|1367|1365.6|1365.4|62857
1710519600000|2024-03-15 16:20:00|1366|1365.6|1365.2|1365|1366.4|1366.2|1365.2|1365|77087
1710519900000|2024-03-15 16:25:00|1365.6|1365.2|1367.2|1366.8|1367.2|1367|1365.6|1365.2|64286
1710748800000|2024-03-18 08:00:00|1360|1358|1353.4|1352.8|1362.8|1361.8|1351.8|1350.8|56109
1710749100000|2024-03-18 08:05:00|1353.2|1351.6|1349.2|1348.6|1356.2|1355.6|1348.6|1348|33680
1710749400000|2024-03-18 08:10:00|1348.6|1348.4|1348.6|1348.4|1350.6|1350.4|1347.6|1347|27999
1710749700000|2024-03-18 08:15:00|1348.8|1348|1354.2|1353.8|1354.2|1353.8|1344.2|1343.4|36702
1710750000000|2024-03-18 08:20:00|1354|1353.4|1348.6|1348|1354.8|1354.4|1348.6|1348|23358
1710750300000|2024-03-18 08:25:00|1348.4|1348.4|1344.4|1343.8|1348.4|1348.4|1343.8|1343.4|35602
1710750600000|2024-03-18 08:30:00|1344.2|1343.2|1340.4|1340|1344.2|1343.2|1340.2|1340|45181
1710750900000|2024-03-18 08:35:00|1339.8|1339.4|1339.6|1339.2|1342.6|1342.2|1338.6|1338|32624
1710751200000|2024-03-18 08:40:00|1340|1339|1341.2|1340.8|1342.8|1342.4|1339.8|1338.8|36474
1710751500000|2024-03-18 08:45:00|1341.4|1340.6|1343.2|1342.8|1343.4|1343.2|1339.8|1339.4|29902
1710751800000|2024-03-18 08:50:00|1343.4|1343|1342.2|1341.8|1345|1344.4|1342.2|1341.8|25920
1710752100000|2024-03-18 08:55:00|1342|1341.6|1344.8|1344.4|1345|1344.6|1341.4|1341|28390
1710752400000|2024-03-18 09:00:00|1344.6|1344|1346.2|1345.6|1347.4|1347|1343.4|1342.8|28700
1710752700000|2024-03-18 09:05:00|1346|1345.8|1351|1350.8|1351.4|1351|1346|1345.8|27446
1710753000000|2024-03-18 09:10:00|1351.2|1350.6|1352.6|1352.2|1352.8|1352.4|1350.2|1349.8|31907
1710753300000|2024-03-18 09:15:00|1353|1352.4|1353|1352.6|1353.6|1353|1351.6|1351|28723
1710753600000|2024-03-18 09:20:00|1353.2|1352.8|1355.6|1355.2|1355.8|1355.4|1352.4|1352.2|33772
1710753900000|2024-03-18 09:25:00|1355.8|1355.4|1356.4|1356.2|1356.4|1356.2|1354.6|1354.2|18838
1710754200000|2024-03-18 09:30:00|1356.6|1356.4|1356.8|1356.4|1357|1356.6|1355.4|1355|29531
1710754500000|2024-03-18 09:35:00|1357|1357|1355.8|1355.4|1357.8|1357.4|1354.8|1354.4|46742
1710754800000|2024-03-18 09:40:00|1356|1355.6|1357.6|1357|1358|1357.6|1355.6|1355.6|20271
1710755100000|2024-03-18 09:45:00|1357|1356.4|1360|1359.4|1360.2|1359.8|1357|1356.4|19794
1710755400000|2024-03-18 09:50:00|1359.6|1359|1362.6|1362.4|1362.6|1362.4|1359.4|1358.8|19872
1710755700000|2024-03-18 09:55:00|1362.8|1362.6|1363.4|1363|1363.8|1363.4|1361|1360.6|42184
1710756000000|2024-03-18 10:00:00|1363|1363.2|1360.2|1360|1363|1363.2|1359.2|1358.8|34611
1710756300000|2024-03-18 10:05:00|1360.6|1360.2|1359.8|1359.6|1361.2|1360.6|1359.8|1359.6|26808
1710756600000|2024-03-18 10:10:00|1359.6|1359.4|1359.4|1359|1360|1359.6|1358.8|1358.4|20280
1710756900000|2024-03-18 10:15:00|1359.2|1358.8|1355.4|1355|1359.4|1358.8|1355.2|1354.8|20520
1710757200000|2024-03-18 10:20:00|1355.2|1354.8|1356|1355.8|1356|1355.8|1354|1353.6|20745
1710757500000|2024-03-18 10:25:00|1356.4|1355.6|1356.4|1356|1356.6|1356.2|1355.4|1355|8739
1710757800000|2024-03-18 10:30:00|1357|1356.8|1354.8|1354.4|1357.6|1357.2|1352.6|1352.2|28285
1710758100000|2024-03-18 10:35:00|1355|1354.6|1355.8|1355.4|1356.4|1355.8|1355|1354.4|15690
1710758400000|2024-03-18 10:40:00|1356|1355.6|1354.8|1354.2|1356|1355.8|1354.2|1353.8|23911
1710758700000|2024-03-18 10:45:00|1354.6|1354.4|1354.8|1354.2|1354.8|1354.4|1353.2|1352.8|13810
1710759000000|2024-03-18 10:50:00|1354.6|1354.4|1354.4|1354.2|1355.8|1355.4|1354.2|1353.6|15509
1710759300000|2024-03-18 10:55:00|1354.6|1354|1353.4|1353|1354.6|1354.2|1353.2|1352.8|31642
1710759600000|2024-03-18 11:00:00|1353.6|1353.4|1353.2|1352.8|1353.8|1353.4|1351.4|1350.8|20781
1710759900000|2024-03-18 11:05:00|1353.6|1353.2|1354.2|1353.8|1356|1355.6|1353.6|1353.2|16101
1710760200000|2024-03-18 11:10:00|1354.6|1354.2|1355.8|1355.4|1355.8|1355.4|1353.8|1353.2|9589
1710760500000|2024-03-18 11:15:00|1355.6|1355|1356.6|1356.2|1357.2|1356.8|1355.4|1355|14759
1710760800000|2024-03-18 11:20:00|1356.4|1356.6|1356.2|1355.6|1356.8|1356.6|1355.4|1355|13871
1710761100000|2024-03-18 11:25:00|1355.8|1355.8|1355.2|1354.8|1356.2|1355.8|1354.6|1354.2|11851
1710761400000|2024-03-18 11:30:00|1355.4|1355|1354.2|1353.8|1355.8|1355.4|1354.2|1353.6|11215
1710761700000|2024-03-18 11:35:00|1354|1353.6|1354.4|1354|1354.8|1354.6|1354|1353.6|13145
1710762000000|2024-03-18 11:40:00|1354.2|1354.4|1352|1351.6|1354.8|1354.4|1352|1351.6|20531
1710762300000|2024-03-18 11:45:00|1351.8|1351.8|1352.2|1352|1353.2|1352.8|1351.8|1351.8|14650
1710762600000|2024-03-18 11:50:00|1352.4|1352.4|1351.2|1350.6|1352.6|1352.4|1351|1350.6|11016
1710762900000|2024-03-18 11:55:00|1351|1350|1351.8|1351.4|1351.8|1351.4|1350|1349.6|16484
1710763200000|2024-03-18 12:00:00|1352|1351.8|1354.2|1354|1354.8|1354.4|1351.8|1351.8|23480
1710763500000|2024-03-18 12:05:00|1354.4|1354.2|1354.8|1354.6|1355.4|1355.2|1354.4|1354.2|9918
1710763800000|2024-03-18 12:10:00|1354.6|1354.2|1352.8|1352.4|1354.6|1354.4|1352.4|1352|7456
1710764100000|2024-03-18 12:15:00|1352.6|1352.2|1352.2|1351.8|1352.8|1352.6|1351.4|1351|10490
1710764400000|2024-03-18 12:20:00|1352.6|1352|1352.6|1352.2|1352.6|1352.2|1352|1351.6|960
1710764700000|2024-03-18 12:25:00|1353.4|1353|1353.2|1352.8|1354|1353.6|1352.8|1352.6|8292
1710765000000|2024-03-18 12:30:00|1353|1353|1350.8|1350.4|1353|1353|1350.6|1350.2|17404
1710765300000|2024-03-18 12:35:00|1350.6|1350.2|1351.4|1351|1352.2|1351.8|1350.6|1350.2|23403
1710765600000|2024-03-18 12:40:00|1351.6|1351.2|1352|1351.6|1352.2|1352|1351.6|1351.2|10229
1710765900000|2024-03-18 12:45:00|1351.8|1351.2|1351.4|1351.2|1352.4|1352.2|1350.8|1350.2|20260
1710766200000|2024-03-18 12:50:00|1351.6|1350.8|1352.4|1352.2|1352.6|1352.2|1351.2|1350.8|19754
1710766500000|2024-03-18 12:55:00|1352.6|1352.4|1353.2|1352.8|1353.6|1353.2|1352.6|1352.4|11871
1710766800000|2024-03-18 13:00:00|1353.6|1353|1354.4|1354.2|1354.6|1354.2|1353|1352.6|4412
1710767100000|2024-03-18 13:05:00|1354.6|1354|1355.4|1355|1355.6|1355.2|1354.2|1354|9173
1710767400000|2024-03-18 13:10:00|1355.6|1355.2|1358|1357.8|1358|1357.8|1355.2|1355|19167
1710767700000|2024-03-18 13:15:00|1357.6|1357.6|1358|1357.6|1358.8|1358.4|1356.8|1356.4|27960
1710768000000|2024-03-18 13:20:00|1357.8|1357.4|1356.4|1356|1358|1357.6|1356|1355.6|11419
1710768300000|2024-03-18 13:25:00|1356.6|1356.2|1353|1352.6|1357.2|1357|1353|1352.6|14044
1710768600000|2024-03-18 13:30:00|1352.8|1352.4|1352.8|1352.4|1355|1354.4|1350|1349.6|39626
1710768900000|2024-03-18 13:35:00|1352.6|1352.2|1350.4|1350|1352.6|1352.2|1349.6|1349.2|32491
1710769200000|2024-03-18 13:40:00|1350.6|1349.8|1350.4|1350|1351.4|1351|1349.8|1349.4|27006
1710769500000|2024-03-18 13:45:00|1350|1349.6|1349.4|1349|1350.6|1350.4|1349.2|1348.8|42054
1710769800000|2024-03-18 13:50:00|1349.8|1349.2|1350.6|1350.2|1350.6|1350.2|1348.8|1348.4|38071
1710770100000|2024-03-18 13:55:00|1350.2|1349.6|1350.8|1350.4|1351|1350.6|1349.6|1349.2|15500
1710770400000|2024-03-18 14:00:00|1351|1350.2|1351|1350.6|1352|1351.8|1350.4|1349.8|39544
1710770700000|2024-03-18 14:05:00|1351.2|1351|1352.6|1352.2|1352.6|1352.2|1351|1350.6|24254
1710771000000|2024-03-18 14:10:00|1352.2|1352|1351|1350.8|1352.2|1352|1350.6|1350.2|16806
1710771300000|2024-03-18 14:15:00|1350.8|1350.4|1351.4|1351.2|1351.8|1351.4|1350.4|1350|26237
1710771600000|2024-03-18 14:20:00|1351.6|1351|1351.4|1351|1351.6|1351.2|1350.2|1350|16549
1710771900000|2024-03-18 14:25:00|1350.6|1350.4|1350.4|1350|1351|1350.4|1350|1349.8|32460
1710772200000|2024-03-18 14:30:00|1350.2|1349.8|1350.6|1350.4|1351|1350.6|1350.2|1349.8|37059
1710772500000|2024-03-18 14:35:00|1350.8|1350.6|1347.4|1347|1350.8|1350.6|1347.2|1347|34025
1710772800000|2024-03-18 14:40:00|1347.6|1347.4|1346|1345.6|1347.6|1347.4|1346|1345.6|41876
1710773100000|2024-03-18 14:45:00|1345.8|1345.2|1348.4|1348.2|1348.4|1348.2|1345.6|1345.2|33706
1710773400000|2024-03-18 14:50:00|1348.8|1348|1349.6|1349|1349.8|1349.4|1348.8|1348|18188
1710773700000|2024-03-18 14:55:00|1349.8|1349.2|1349.8|1349.4|1350.2|1350|1348.6|1348.2|34068
1710774000000|2024-03-18 15:00:00|1350|1349.6|1347.2|1346.8|1350|1349.6|1346.2|1345.8|43222
1710774300000|2024-03-18 15:05:00|1347|1346.2|1348|1347.4|1348|1347.4|1345.4|1345|19101
1710774600000|2024-03-18 15:10:00|1347.8|1347.6|1346.8|1346.4|1347.8|1347.6|1346.4|1346|39526
1710774900000|2024-03-18 15:15:00|1346.6|1346.6|1347.2|1346.8|1347.8|1347.4|1346.6|1346.4|21658
1710775200000|2024-03-18 15:20:00|1347|1347|1348|1347.6|1348|1347.8|1346.6|1346.4|25343
1710775500000|2024-03-18 15:25:00|1347.8|1347.4|1346.8|1346.4|1348.2|1347.8|1346.4|1346|28595
1710775800000|2024-03-18 15:30:00|1346.6|1346.6|1347.2|1346.8|1347.8|1347.4|1346.6|1346.4|25982
1710776100000|2024-03-18 15:35:00|1347|1346.6|1348.6|1348.2|1348.6|1348.4|1346.8|1346.4|8994
1710776400000|2024-03-18 15:40:00|1348.4|1348|1348.6|1348.2|1349|1348.8|1348.2|1347.8|11565
1710776700000|2024-03-18 15:45:00|1348.8|1348.4|1348.6|1348.2|1349|1348.6|1348.2|1347.8|16084
1710777000000|2024-03-18 15:50:00|1348.4|1348|1348.4|1348|1348.6|1348.2|1347.6|1347.4|19183
1710777300000|2024-03-18 15:55:00|1349|1348.6|1349.8|1349.4|1350|1349.8|1348.8|1348.4|30819
1710777600000|2024-03-18 16:00:00|1350|1349.6|1350.4|1350|1350.6|1350.4|1349.8|1349.4|35111
1710777900000|2024-03-18 16:05:00|1350.6|1350.2|1351.6|1351.2|1351.8|1351.4|1350.6|1350|37883
1710778200000|2024-03-18 16:10:00|1351.2|1351|1350.8|1350.4|1351.4|1351|1350.2|1350|47307
1710778500000|2024-03-18 16:15:00|1350.6|1350.2|1350.2|1349.8|1350.6|1350.2|1349.4|1349|56032
1710778800000|2024-03-18 16:20:00|1350|1350|1349.8|1349.6|1350.6|1350.4|1349.6|1349.2|42634
1710779100000|2024-03-18 16:25:00|1350|1349.8|1348.8|1348.4|1350.4|1350.2|1348.8|1348.4|48288
1710835200000|2024-03-19 08:00:00|1349.8|1349|1353.2|1352.6|1354.4|1353.4|1348|1346.8|42875
1710835500000|2024-03-19 08:05:00|1353|1352.4|1360.4|1359.8|1360.8|1359.8|1351.6|1350.8|55693
1710835800000|2024-03-19 08:10:00|1360.2|1360.2|1359.2|1358.6|1360.8|1360.2|1354.4|1353.6|34503
1710836100000|2024-03-19 08:15:00|1359.4|1358.8|1357.6|1357.4|1361.4|1361|1357.6|1357.4|15581
1710836400000|2024-03-19 08:20:00|1357.4|1356.8|1361|1360.4|1361|1360.4|1357.2|1356.6|18617
1710836700000|2024-03-19 08:25:00|1360.8|1360.6|1363.2|1362.6|1363.8|1363.2|1360.6|1360.2|34781
1710837000000|2024-03-19 08:30:00|1363|1362.4|1363|1362.4|1363.8|1363.2|1361|1360.6|31034
1710837300000|2024-03-19 08:35:00|1362.8|1362|1362.4|1361.8|1362.8|1362.4|1361|1360.4|10204
1710837600000|2024-03-19 08:40:00|1362.2|1362.2|1360.6|1360|1363|1362.6|1360.6|1360|25956
1710837900000|2024-03-19 08:45:00|1360.8|1360.2|1362.2|1361.8|1362.4|1361.8|1360.2|1359.8|10162
1710838200000|2024-03-19 08:50:00|1362|1361.2|1361|1360.4|1362.2|1361.6|1359.8|1359.4|17341
1710838500000|2024-03-19 08:55:00|1360.8|1359.6|1358.6|1358|1361|1360.2|1358.4|1357.8|11452
1710838800000|2024-03-19 09:00:00|1358.8|1358.2|1359.8|1359.4|1360|1359.6|1358|1357.6|21240
1710839100000|2024-03-19 09:05:00|1359.6|1359.2|1358.8|1358.6|1359.6|1359.2|1357.2|1356.8|20522
1710839400000|2024-03-19 09:10:00|1359|1358.4|1359|1358.8|1359.8|1359.4|1358.8|1358.4|10064
1710839700000|2024-03-19 09:15:00|1358.6|1358.6|1357|1356.6|1358.6|1358.8|1356.8|1356.4|22867
1710840000000|2024-03-19 09:20:00|1357.2|1356.8|1355.6|1355.2|1357.6|1357.4|1355.2|1355|19287
1710840300000|2024-03-19 09:25:00|1355.8|1355.4|1356|1355.6|1357|1356.6|1355.4|1355|17332
1710840600000|2024-03-19 09:30:00|1356.2|1355.8|1355.6|1355.2|1356.2|1355.8|1355.2|1355|24561
1710840900000|2024-03-19 09:35:00|1355.4|1355|1354.4|1354|1355.6|1355|1354|1353.8|15268
1710841200000|2024-03-19 09:40:00|1354.2|1353.8|1355.4|1355|1356|1355.6|1353.8|1353.6|10532
1710841500000|2024-03-19 09:45:00|1355.6|1355.2|1356.4|1356.2|1356.4|1356.2|1354.8|1354.6|2512
1710841800000|2024-03-19 09:50:00|1356.6|1356.4|1359.4|1359|1359.4|1359|1356.4|1356.2|18335
1710842100000|2024-03-19 09:55:00|1359.2|1358.8|1359.8|1359.4|1359.8|1359.4|1358.4|1358.2|23595
1710842400000|2024-03-19 10:00:00|1360|1359.6|1363.4|1363.2|1363.4|1363.2|1360|1359.6|34453
1710842700000|2024-03-19 10:05:00|1363.2|1363|1365|1364.8|1365.8|1365.6|1362.8|1362.4|29764
1710843000000|2024-03-19 10:10:00|1365.4|1365.2|1366.4|1366|1367.4|1367.2|1365|1364.8|31892
1710843300000|2024-03-19 10:15:00|1365.6|1365.2|1364.8|1364.4|1365.6|1365.2|1363|1362.8|19342
1710843600000|2024-03-19 10:20:00|1365.2|1364.6|1364.8|1364.2|1365.6|1365|1363.6|1363.4|22169
1710843900000|2024-03-19 10:25:00|1364.6|1364.4|1364.8|1364.4|1364.8|1364.6|1363.8|1363.6|12588
1710844200000|2024-03-19 10:30:00|1364.6|1364.6|1363.8|1363.6|1364.8|1364.6|1363.2|1362.8|14533
1710844500000|2024-03-19 10:35:00|1364|1363.4|1363|1362.6|1364|1363.8|1362.8|1362.6|20162
1710844800000|2024-03-19 10:40:00|1362.8|1363|1365.6|1365.2|1366.8|1366.4|1362.8|1362.8|29502
1710845100000|2024-03-19 10:45:00|1365.4|1365.4|1367.2|1367|1369.2|1369|1365.4|1365.4|65835
1710845400000|2024-03-19 10:50:00|1367.6|1367.4|1368|1367.8|1369|1368.6|1366|1365.8|32444
1710845700000|2024-03-19 10:55:00|1368.4|1368|1369.2|1368.6|1369.4|1369|1366.8|1366.2|43455
1710846000000|2024-03-19 11:00:00|1369|1368.4|1367|1366.6|1369.2|1368.6|1366.2|1366|22785
1710846300000|2024-03-19 11:05:00|1366.8|1366.8|1366.2|1366|1367.2|1366.8|1366.2|1365.6|14060
1710846600000|2024-03-19 11:10:00|1366.4|1366.4|1365.4|1365.2|1366.8|1366.4|1364.2|1364|19970
1710846900000|2024-03-19 11:15:00|1364.8|1365|1364.8|1364.4|1365.2|1365.2|1364.4|1364.2|10332
1710847200000|2024-03-19 11:20:00|1364.6|1364.6|1364.2|1363.8|1365|1364.6|1363.8|1363.4|15245
1710847500000|2024-03-19 11:25:00|1364.4|1364|1366|1365.6|1366.4|1366|1363.8|1363.6|21799
1710847800000|2024-03-19 11:30:00|1366.4|1365.8|1366.2|1365.8|1366.6|1366.4|1365.4|1365.2|16801
1710848100000|2024-03-19 11:35:00|1366.4|1366|1367.2|1366.8|1367.4|1367|1366.2|1365.8|8804
1710848400000|2024-03-19 11:40:00|1367.4|1367|1368.6|1368.2|1369|1368.6|1366.8|1366.6|17494
1710848700000|2024-03-19 11:45:00|1368.2|1367.8|1368.2|1368|1368.8|1368.4|1367.2|1366.6|16413
1710849000000|2024-03-19 11:50:00|1367.6|1367.8|1368.2|1367.6|1369|1368.6|1367.4|1367|17637
1710849300000|2024-03-19 11:55:00|1368.4|1367.8|1368|1367.8|1368.6|1368.2|1367.6|1367.4|30768
1710849600000|2024-03-19 12:00:00|1368.2|1368|1367.4|1367|1368.2|1368|1367|1366.8|19651
1710849900000|2024-03-19 12:05:00|1367.8|1367.2|1369.6|1369.2|1369.8|1369.4|1367.6|1367.2|23283
1710850200000|2024-03-19 12:10:00|1369.4|1369.4|1368|1367.6|1369.6|1369.4|1367.6|1367.4|9196
1710850500000|2024-03-19 12:15:00|1367.8|1367.8|1368.6|1368.2|1368.8|1368.4|1367.8|1367.6|13278
1710850800000|2024-03-19 12:20:00|1369.2|1368.4|1370|1369.6|1370|1369.8|1368.6|1368.2|19581
1710851100000|2024-03-19 12:25:00|1369.8|1369.4|1369.6|1369.4|1370.2|1370|1369.6|1369.4|15060
1710851400000|2024-03-19 12:30:00|1370|1369.6|1372.4|1372.2|1372.8|1372.6|1370|1369.6|52542
1710851700000|2024-03-19 12:35:00|1372.6|1372.4|1372.8|1372.6|1373.4|1373|1372.4|1372|18376
1710852000000|2024-03-19 12:40:00|1373|1372.8|1372.6|1372.2|1373.2|1373|1372.4|1372|21991
1710852300000|2024-03-19 12:45:00|1372.8|1372.4|1374.6|1374.2|1374.6|1374.4|1372.6|1372.2|26157
1710852600000|2024-03-19 12:50:00|1374.8|1374.4|1376.4|1375.8|1376.4|1376|1374.8|1374.2|48836
1710852900000|2024-03-19 12:55:00|1376.2|1376|1376.8|1376.4|1377.4|1377|1376.2|1375.8|28020
1710853200000|2024-03-19 13:00:00|1377|1376.6|1379.8|1379.4|1379.8|1379.6|1376.6|1376.2|50493
1710853500000|2024-03-19 13:05:00|1379.6|1379.6|1382|1381.8|1382|1381.8|1379.6|1379.6|45513
1710853800000|2024-03-19 13:10:00|1382.2|1382|1381.8|1381.4|1382.8|1382.6|1380.8|1380.4|51538
1710854100000|2024-03-19 13:15:00|1381.6|1381.2|1382.4|1382|1383.2|1383|1381.6|1381.2|37125
1710854400000|2024-03-19 13:20:00|1382.6|1382.2|1381.6|1381|1382.6|1382.2|1380.2|1379.8|54965
1710854700000|2024-03-19 13:25:00|1381.2|1380.8|1382.2|1381.8|1382.4|1382|1380.2|1380|30163
1710855000000|2024-03-19 13:30:00|1382|1382|1384.2|1383.6|1385.8|1385.4|1382|1382|56953
1710855300000|2024-03-19 13:35:00|1384.4|1384|1382.8|1382.4|1385|1384.6|1382.8|1382.4|23878
1710855600000|2024-03-19 13:40:00|1383|1382.6|1380.4|1380|1383.4|1382.8|1378.8|1378.6|43977
1710855900000|2024-03-19 13:45:00|1381.2|1380.2|1379.2|1378.6|1382.4|1382|1378.8|1378.4|43756
1710856200000|2024-03-19 13:50:00|1378.8|1378.8|1380|1379.4|1380.4|1380.2|1378.4|1378|29062
1710856500000|2024-03-19 13:55:00|1379.8|1379.2|1377.4|1377|1379.8|1379.2|1376.4|1376|15124
1710856800000|2024-03-19 14:00:00|1377.6|1376.8|1377|1376.8|1378|1377.6|1375.8|1375.2|37908
1710857100000|2024-03-19 14:05:00|1377.2|1376.6|1374.2|1374|1377.2|1376.6|1374.2|1373.8|23046
1710857400000|2024-03-19 14:10:00|1374.4|1373.8|1375|1374.6|1376|1375.4|1374.4|1373.8|30190
1710857700000|2024-03-19 14:15:00|1374.8|1374.2|1375|1374.8|1375.6|1375.2|1374.6|1374.2|17142
1710858000000|2024-03-19 14:20:00|1375.2|1375|1375.2|1375|1375.6|1375.2|1374.2|1373.8|22907
1710858300000|2024-03-19 14:25:00|1375.4|1374.8|1375.2|1375|1376|1375.6|1374.6|1374.2|30285
1710858600000|2024-03-19 14:30:00|1375.4|1374.6|1373|1372.6|1375.4|1374.8|1372.6|1372.2|20305
1710858900000|2024-03-19 14:35:00|1373.2|1372.8|1374|1373.8|1374|1373.8|1372.8|1372.4|30900
1710859200000|2024-03-19 14:40:00|1374.2|1374|1375.6|1375|1375.6|1375.2|1374.2|1374|23386
1710859500000|2024-03-19 14:45:00|1375.8|1375.2|1375.4|1375.2|1375.8|1375.4|1375|1374.6|14843
1710859800000|2024-03-19 14:50:00|1375.6|1375|1374.2|1373.8|1375.6|1375.4|1374|1373.8|17293
1710860100000|2024-03-19 14:55:00|1374.4|1374|1373.8|1373.4|1374.6|1374.2|1373.6|1373.2|19693
1710860400000|2024-03-19 15:00:00|1373.6|1373.2|1373.4|1373|1374.2|1373.8|1372|1371.8|26102
1710860700000|2024-03-19 15:05:00|1373.2|1372.8|1372.6|1372.2|1373.4|1373|1372.4|1372.2|9005
1710861000000|2024-03-19 15:10:00|1372.4|1372.4|1372|1371.8|1373.2|1372.8|1372|1371.8|18331
1710861300000|2024-03-19 15:15:00|1372.2|1372|1371.8|1371.4|1373.2|1373|1371.4|1371|26486
1710861600000|2024-03-19 15:20:00|1372|1371.6|1373.8|1373.2|1373.8|1373.2|1371.8|1371.4|24443
1710861900000|2024-03-19 15:25:00|1373.6|1373.4|1373.2|1373|1374|1373.6|1372.8|1372.6|30483
1710862200000|2024-03-19 15:30:00|1372.8|1372.8|1373|1372.6|1373|1372.8|1371.8|1371.6|35658
1710862500000|2024-03-19 15:35:00|1372.8|1372.4|1372.8|1372.4|1373.6|1373.4|1372.4|1372.2|29297
1710862800000|2024-03-19 15:40:00|1372.6|1372.2|1372.2|1372|1372.8|1372.4|1372.2|1371.8|19688
1710863100000|2024-03-19 15:45:00|1371.8|1371.8|1372.2|1371.8|1372.2|1372|1371.8|1371.6|23332
1710863400000|2024-03-19 15:50:00|1372.4|1372|1371.8|1371.6|1372.6|1372.2|1371.6|1371.4|24589
1710863700000|2024-03-19 15:55:00|1372|1371.8|1371|1370.6|1372|1371.8|1370.8|1370.6|25121
1710864000000|2024-03-19 16:00:00|1370.8|1370.8|1369|1368.8|1371|1370.8|1369|1368.8|32707
1710864300000|2024-03-19 16:05:00|1369.2|1369|1369.6|1369.4|1370|1369.8|1369|1368.8|29162
1710864600000|2024-03-19 16:10:00|1369.8|1369.6|1370.2|1370|1370.8|1370.6|1369.8|1369.6|45371
1710864900000|2024-03-19 16:15:00|1370.4|1370.2|1371|1370.6|1371.2|1371|1370.4|1370|34319
1710865200000|2024-03-19 16:20:00|1370.8|1370.8|1371.6|1371.4|1371.6|1371.4|1370.6|1370.4|38044
1710865500000|2024-03-19 16:25:00|1371.8|1371.2|1371.6|1371.2|1372.2|1371.8|1371.4|1371.2|52740
1710921600000|2024-03-20 08:00:00|1369|1367.4|1375.8|1374.8|1376.4|1375.2|1369|1367.4|20593
1710921900000|2024-03-20 08:05:00|1375.6|1374.6|1370.8|1370|1376.8|1376|1370.2|1369.4|37730
1710922200000|2024-03-20 08:10:00|1369.6|1368.8|1371|1370.4|1373|1372.2|1368|1367.2|29812
1710922500000|2024-03-20 08:15:00|1370.8|1370.6|1372.2|1371.4|1374.8|1374.2|1370|1369.4|33766
1710922800000|2024-03-20 08:20:00|1372|1371.2|1372.6|1372|1373.2|1372.6|1371.2|1370.6|21568
1710923100000|2024-03-20 08:25:00|1372.4|1372.2|1373.2|1372.6|1373.4|1372.8|1371.6|1371.2|20102
1710923400000|2024-03-20 08:30:00|1373|1372.4|1372|1371.6|1373|1372.8|1370.6|1370.2|20435
1710923700000|2024-03-20 08:35:00|1371.6|1371.4|1370.4|1370|1372.2|1371.6|1370.4|1370|20803
1710924000000|2024-03-20 08:40:00|1370.2|1369.8|1370.2|1369.8|1371.6|1371|1369.6|1369|12641
1710924300000|2024-03-20 08:45:00|1370|1369.6|1371|1370.4|1371.2|1370.6|1370|1369.6|19527
1710924600000|2024-03-20 08:50:00|1371.2|1370.8|1371.8|1371.2|1372.6|1372.4|1370.6|1370.2|19427
1710924900000|2024-03-20 08:55:00|1371.6|1371.4|1374|1373.6|1374.2|1373.8|1371.6|1371.2|8207
1710925200000|2024-03-20 09:00:00|1373.6|1373|1371.4|1371|1373.6|1373.2|1370.8|1370.6|9580
1710925500000|2024-03-20 09:05:00|1371.6|1371.2|1371.8|1371.4|1372|1371.8|1371|1370.6|11635
1710925800000|2024-03-20 09:10:00|1372|1371.6|1368.4|1368|1372.4|1371.8|1367.4|1367.2|23544
1710926100000|2024-03-20 09:15:00|1368.6|1368.2|1369.6|1369.2|1371.2|1370.8|1368.6|1368.2|12962
1710926400000|2024-03-20 09:20:00|1369.8|1369.6|1370|1369.6|1370.6|1370.2|1369.2|1368.8|24015
1710926700000|2024-03-20 09:25:00|1370.2|1369.8|1369.4|1369|1370.4|1370|1369.2|1368.8|19908
1710927000000|2024-03-20 09:30:00|1369.2|1369.2|1367|1366.8|1369.4|1369.2|1366.6|1366.2|25735
1710927300000|2024-03-20 09:35:00|1366.8|1366.6|1364.2|1363.8|1367.4|1367.2|1363.8|1363.4|24700
1710927600000|2024-03-20 09:40:00|1364|1363.4|1365.8|1365.4|1367|1366.8|1363.8|1363.4|10589
1710927900000|2024-03-20 09:45:00|1365.6|1365.2|1366.2|1366|1367.2|1366.8|1365.6|1365.2|8504
1710928200000|2024-03-20 09:50:00|1366.4|1365.8|1364.2|1364|1366.4|1366|1363.4|1363|11957
1710928500000|2024-03-20 09:55:00|1364|1363.6|1363.2|1362.8|1364|1363.6|1361.2|1360.8|26893
1710928800000|2024-03-20 10:00:00|1363.4|1363|1361.8|1361.4|1364.6|1364.2|1361.8|1361.4|16076
1710929100000|2024-03-20 10:05:00|1362|1361.6|1361.8|1361.2|1363.6|1363.4|1360.8|1360.2|18166
1710929400000|2024-03-20 10:10:00|1361.6|1361.4|1361|1360.4|1361.6|1361.4|1360.4|1360|9395
1710929700000|2024-03-20 10:15:00|1360.8|1360.6|1359.8|1359.6|1361|1360.6|1359.4|1359|20818
1710930000000|2024-03-20 10:20:00|1359.4|1359|1360.2|1359.6|1360.6|1360.4|1359.4|1359|22346
1710930300000|2024-03-20 10:25:00|1360.4|1359.8|1360.6|1360.4|1361.6|1361.4|1360|1359.6|19153
1710930600000|2024-03-20 10:30:00|1360.4|1360|1360.2|1359.8|1361|1360.6|1359.8|1359.4|11186
1710930900000|2024-03-20 10:35:00|1360.4|1360|1358.8|1358.4|1360.8|1360.4|1358.6|1358.2|22371
1710931200000|2024-03-20 10:40:00|1358.6|1358.2|1359.6|1359.2|1359.8|1359.4|1358.4|1358.2|23058
1710931500000|2024-03-20 10:45:00|1359.8|1359.4|1362.2|1361.8|1362.2|1361.8|1359.6|1359.4|18800
1710931800000|2024-03-20 10:50:00|1362|1361.6|1363.6|1363.2|1363.8|1363.4|1362|1361.6|30898
1710932100000|2024-03-20 10:55:00|1363.8|1363.4|1362.8|1362.4|1363.8|1363.4|1362.6|1362.4|24927
1710932400000|2024-03-20 11:00:00|1362.6|1362.2|1360|1359.8|1362.6|1362.2|1359.8|1359.6|27501
1710932700000|2024-03-20 11:05:00|1359.8|1359.6|1361.4|1361.2|1361.8|1361.4|1359.8|1359.6|10744
1710933000000|2024-03-20 11:10:00|1361.6|1361.4|1361.4|1361|1362.2|1361.8|1361|1360.6|6648
1710933300000|2024-03-20 11:15:00|1361.2|1360.6|1360|1359.8|1361.4|1360.6|1359.8|1359.6|23035
1710933600000|2024-03-20 11:20:00|1360.2|1359.6|1358.8|1358.4|1360.6|1360.2|1358.4|1358.2|39180
1710933900000|2024-03-20 11:25:00|1359|1358.6|1359.4|1359.2|1359.6|1359.2|1358.4|1358.2|20706
1710934200000|2024-03-20 11:30:00|1359.6|1358.6|1358.4|1358.2|1359.6|1359.2|1358.4|1358.2|11674
1710934500000|2024-03-20 11:35:00|1358.6|1358|1357.8|1357.4|1358.6|1358.4|1357.2|1357|12156
1710934800000|2024-03-20 11:40:00|1358|1357.6|1358|1357.6|1358.4|1358|1357.2|1356.8|15646
1710935100000|2024-03-20 11:45:00|1357.8|1357.8|1358|1357.8|1358.2|1358|1357.6|1357.4|14393
1710935400000|2024-03-20 11:50:00|1358.2|1358|1357.8|1357.6|1358.2|1358|1357.6|1357.4|9725
1710935700000|2024-03-20 11:55:00|1358|1357.8|1358.8|1358.6|1358.8|1358.6|1357.8|1357.6|19238
1710936000000|2024-03-20 12:00:00|1358.4|1357.8|1358.8|1358.4|1359.2|1359|1358.2|1357.8|8178
1710936300000|2024-03-20 12:05:00|1358.6|1358.2|1357.8|1357.6|1358.6|1358.2|1357.4|1357.2|20705
1710936600000|2024-03-20 12:10:00|1358|1357.4|1355.8|1355.4|1358|1357.6|1355.6|1355.2|15534
1710936900000|2024-03-20 12:15:00|1356|1355.6|1356.2|1355.8|1356.4|1356.2|1354.6|1354.4|29464
1710937200000|2024-03-20 12:20:00|1356.6|1356.2|1353.8|1353.4|1356.6|1356.2|1353.6|1353.2|29763
1710937500000|2024-03-20 12:25:00|1354.2|1353.6|1353.2|1352.8|1354.4|1353.8|1353.2|1352.8|17187
1710937800000|2024-03-20 12:30:00|1353|1352.6|1355.6|1355.2|1355.6|1355.2|1353|1352.6|25872
1710938100000|2024-03-20 12:35:00|1355.8|1355.4|1361.2|1360.8|1361.2|1360.8|1355.8|1355.2|34880
1710938400000|2024-03-20 12:40:00|1360.4|1360|1360.6|1360.2|1361.6|1361.4|1360|1359.8|20529
1710938700000|2024-03-20 12:45:00|1360.4|1360.4|1361.2|1360.8|1362.4|1362|1359|1358.8|40355
1710939000000|2024-03-20 12:50:00|1360.8|1361|1359.4|1359|1361.2|1361|1358.8|1358.2|11616
1710939300000|2024-03-20 12:55:00|1359.2|1358.6|1359.2|1358.6|1360.2|1360|1358.6|1358.2|18185
1710939600000|2024-03-20 13:00:00|1359.4|1358.8|1355.8|1355.4|1359.8|1359.6|1355.6|1355.4|45745
1710939900000|2024-03-20 13:05:00|1355.6|1355.6|1355.6|1355|1357|1356.6|1355.6|1355|18383
1710940200000|2024-03-20 13:10:00|1355.4|1355.2|1355.4|1355|1356|1355.6|1354.6|1354.2|31483
1710940500000|2024-03-20 13:15:00|1355.2|1355.2|1357.2|1356.8|1357.2|1356.8|1355.2|1355|31960
1710940800000|2024-03-20 13:20:00|1357.6|1357|1358.4|1357.8|1358.4|1357.8|1356.6|1356.2|42632
1710941100000|2024-03-20 13:25:00|1358.2|1358|1359.2|1358.6|1360|1359.6|1357.2|1356.8|31145
1710941400000|2024-03-20 13:30:00|1359|1358|1356.2|1355.6|1359|1358|1355.4|1355|35893
1710941700000|2024-03-20 13:35:00|1356.4|1355.8|1358.4|1358|1359.6|1359.2|1356.4|1355.8|21434
1710942000000|2024-03-20 13:40:00|1358.8|1358.2|1359|1358.4|1360|1359.6|1358|1357.4|15650
1710942300000|2024-03-20 13:45:00|1359.2|1358.6|1360.4|1360|1360.8|1360.2|1358.8|1358.6|26276
1710942600000|2024-03-20 13:50:00|1360.2|1359.6|1358.4|1357.8|1360.6|1360.2|1358.2|1357.8|23899
1710942900000|2024-03-20 13:55:00|1358.8|1358|1357.8|1357.4|1359.8|1359.4|1357.8|1357.4|13618
1710943200000|2024-03-20 14:00:00|1357.6|1357|1360.2|1359.8|1361.2|1360.6|1357.4|1357|25668
1710943500000|2024-03-20 14:05:00|1360|1359.6|1361.2|1360.8|1361.2|1360.8|1359.8|1359.4|20832
1710943800000|2024-03-20 14:10:00|1361|1360.6|1362|1361.6|1362.8|1362.4|1361|1360.6|37924
1710944100000|2024-03-20 14:15:00|1362.6|1361.8|1363.4|1363|1363.4|1363|1362.2|1361.8|10572
1710944400000|2024-03-20 14:20:00|1363.6|1363.2|1364|1363.6|1364|1363.6|1362.8|1362.4|13237
1710944700000|2024-03-20 14:25:00|1363.6|1363.4|1363.4|1362.8|1364|1363.6|1363|1362.6|31515
1710945000000|2024-03-20 14:30:00|1363.2|1362.6|1362.2|1361.8|1363.2|1362.6|1361.8|1361.6|23336
1710945300000|2024-03-20 14:35:00|1362.4|1362|1361.6|1361.2|1362.8|1362.4|1361.4|1361.2|20140
1710945600000|2024-03-20 14:40:00|1361.8|1361.4|1362.4|1362|1362.6|1362.2|1361.4|1361|17102
1710945900000|2024-03-20 14:45:00|1362.6|1362.2|1364.2|1363.8|1364.4|1364.2|1362|1361.8|22001
1710946200000|2024-03-20 14:50:00|1364|1364|1364.8|1364.4|1364.8|1364.4|1363.8|1363.4|34049
1710946500000|2024-03-20 14:55:00|1364.6|1364.6|1364.2|1363.6|1365.2|1364.8|1363.8|1363.4|29321
1710946800000|2024-03-20 15:00:00|1364|1363.8|1365|1364.6|1365.2|1364.8|1364|1363.8|15599
1710947100000|2024-03-20 15:05:00|1364.8|1364.8|1366.2|1366|1366.2|1366|1364.8|1364.4|13095
1710947400000|2024-03-20 15:10:00|1366.4|1365.6|1365.2|1364.8|1366.4|1366.2|1364.8|1364.4|26737
1710947700000|2024-03-20 15:15:00|1365|1365|1364.2|1363.8|1365.4|1365|1364.2|1363.8|22977
1710948000000|2024-03-20 15:20:00|1364.4|1364|1363|1362.6|1364.4|1364|1362.8|1362.6|20281
1710948300000|2024-03-20 15:25:00|1362.8|1362.4|1363.4|1363|1363.4|1363.2|1362.2|1361.8|24950
1710948600000|2024-03-20 15:30:00|1363.2|1363.2|1364|1363.6|1364|1363.6|1363.2|1363|1651
1710948900000|2024-03-20 15:35:00|1363.6|1363.4|1364.6|1364.2|1364.8|1364.6|1363.6|1363.4|52153
1710949200000|2024-03-20 15:40:00|1364.2|1364|1365.8|1365.4|1365.8|1365.4|1364.2|1364|28550
1710949500000|2024-03-20 15:45:00|1365.6|1365.6|1365|1364.6|1366.2|1365.8|1365|1364.6|38506
1710949800000|2024-03-20 15:50:00|1364.8|1364.4|1364.4|1364|1365.2|1365|1364.2|1364|23895
1710950100000|2024-03-20 15:55:00|1364.2|1363.8|1362.8|1362.4|1364.2|1363.8|1362.8|1362.4|21716
1710950400000|2024-03-20 16:00:00|1362.6|1362.6|1363.8|1363.4|1364|1363.6|1362.4|1362|18391
1710950700000|2024-03-20 16:05:00|1363.6|1363.6|1364|1363.8|1364.6|1364.2|1363|1362.8|26728
1710951000000|2024-03-20 16:10:00|1364.2|1363.6|1364.4|1364|1365|1364.6|1364.2|1363.6|31301
1710951300000|2024-03-20 16:15:00|1364.6|1364.2|1364.4|1364|1365.2|1364.8|1364.2|1363.8|44909
1710951600000|2024-03-20 16:20:00|1364.6|1364.2|1364.8|1364.6|1365|1364.8|1364.2|1364|29669
1710951900000|2024-03-20 16:25:00|1364.6|1364.4|1364.2|1364|1365.2|1364.8|1364.2|1364|51280
1711008000000|2024-03-21 08:00:00|1390|1389.2|1387.6|1386.6|1392.8|1392.2|1385|1384.4|65954
1711008300000|2024-03-21 08:05:00|1387.8|1386.8|1389.8|1389|1391.4|1390.4|1386.4|1385.6|75153
1711008600000|2024-03-21 08:10:00|1389.6|1389.2|1391.4|1390.8|1393|1392.4|1389.6|1388.8|55933
1711008900000|2024-03-21 08:15:00|1391|1391|1388.4|1387.8|1391|1391|1386.8|1386.4|18688
1711009200000|2024-03-21 08:20:00|1388.6|1388|1389|1388.2|1389|1388.4|1386.8|1386.4|9015
1711009500000|2024-03-21 08:25:00|1388.8|1388.4|1391.8|1391.2|1392|1391.4|1388.8|1388.4|38720
1711009800000|2024-03-21 08:30:00|1392|1391.4|1389.8|1389.2|1392.2|1391.4|1388.6|1388.4|31743
1711010100000|2024-03-21 08:35:00|1389.6|1389.4|1394.4|1394|1394.6|1394|1389.6|1389.4|37579
1711010400000|2024-03-21 08:40:00|1395.4|1394.2|1394.4|1394|1396.6|1396.2|1394|1393.8|27457
1711010700000|2024-03-21 08:45:00|1394.8|1394.2|1395.8|1395.4|1396.2|1395.6|1394|1393.8|24423
1711011000000|2024-03-21 08:50:00|1396|1395.6|1396.4|1396.2|1397|1396.4|1395.8|1395.4|34051
1711011300000|2024-03-21 08:55:00|1396.2|1396|1394.4|1394|1396.2|1396|1393.6|1393.2|27519
1711011600000|2024-03-21 09:00:00|1394.6|1394.2|1393|1392.6|1395.2|1394.8|1392.6|1392|50494
1711011900000|2024-03-21 09:05:00|1392.8|1392.4|1388.4|1388|1392.8|1392.4|1388|1387.6|35260
1711012200000|2024-03-21 09:10:00|1388.8|1388.4|1387|1386.6|1388.8|1388.4|1386.8|1386.4|20555
1711012500000|2024-03-21 09:15:00|1386.4|1386|1389.4|1388.8|1389.4|1388.8|1386|1385.4|21673
1711012800000|2024-03-21 09:20:00|1389.6|1389.2|1390.4|1389.8|1391|1390.6|1389.4|1389.2|46842
1711013100000|2024-03-21 09:25:00|1390.2|1390|1390|1389.8|1391|1390.6|1388.8|1388.4|21405
1711013400000|2024-03-21 09:30:00|1390.4|1390|1387.8|1387.4|1390.8|1390.4|1387.8|1387.4|22084
1711013700000|2024-03-21 09:35:00|1387.6|1387.6|1391.2|1390.8|1391.4|1391|1387.6|1387.4|45057
1711014000000|2024-03-21 09:40:00|1390.6|1390.2|1392.8|1392.4|1394|1393.6|1390.6|1390.2|51100
1711014300000|2024-03-21 09:45:00|1393|1392.6|1391.2|1390.8|1393.2|1392.8|1391|1390.8|22642
1711014600000|2024-03-21 09:50:00|1391|1390.6|1390.8|1390.4|1392|1391.8|1390.4|1390|14400
1711014900000|2024-03-21 09:55:00|1390.6|1390.2|1390.6|1390.2|1391|1390.6|1389.8|1389.4|31146
1711015200000|2024-03-21 10:00:00|1390.8|1390.8|1389|1388.6|1391.4|1391|1389|1388.4|16610
1711015500000|2024-03-21 10:05:00|1388.8|1388.4|1389.8|1389.4|1390|1389.4|1388.2|1388|36874
1711015800000|2024-03-21 10:10:00|1390.2|1389.8|1391.4|1391|1392|1391.6|1390.2|1389.8|29475
1711016100000|2024-03-21 10:15:00|1391.6|1391.2|1392.2|1391.6|1392.2|1391.8|1390.8|1390.6|45847
1711016400000|2024-03-21 10:20:00|1392|1391.4|1390.2|1389.8|1392|1391.6|1390|1389.8|8249
1711016700000|2024-03-21 10:25:00|1390.4|1390|1389|1388.6|1390.4|1390|1389|1388.6|12208
1711017000000|2024-03-21 10:30:00|1388.8|1388.4|1386.4|1385.8|1388.8|1388.4|1384.6|1384.4|21678
1711017300000|2024-03-21 10:35:00|1386.2|1385.6|1384.2|1384|1386.4|1385.8|1384.2|1383.8|18469
1711017600000|2024-03-21 10:40:00|1384.4|1384.4|1382.8|1382.2|1384.8|1384.4|1382.2|1382|16769
1711017900000|2024-03-21 10:45:00|1382.6|1382|1383|1382.6|1383.4|1383.2|1381.4|1381.2|20904
1711018200000|2024-03-21 10:50:00|1383.4|1382.8|1382.2|1381.8|1383.4|1383|1381.8|1381.6|19370
1711018500000|2024-03-21 10:55:00|1382.6|1382|1382|1381.6|1382.8|1382.6|1381.8|1381.6|4364
1711018800000|2024-03-21 11:00:00|1381.8|1381.4|1381.6|1381|1382|1381.4|1379.8|1379.4|7350
1711019100000|2024-03-21 11:05:00|1381.4|1380.8|1381.2|1380.8|1382.4|1382|1380.6|1380.2|13913
1711019400000|2024-03-21 11:10:00|1381.4|1381|1382.4|1381.8|1382.4|1382|1381|1381|14088
1711019700000|2024-03-21 11:15:00|1382.2|1382|1383|1382.6|1383.2|1382.8|1381.6|1381.4|11798
1711020000000|2024-03-21 11:20:00|1382.6|1382.2|1382|1381.6|1383.4|1383|1381.8|1381.4|20494
1711020300000|2024-03-21 11:25:00|1382.2|1381.8|1381.2|1380.6|1382.2|1381.8|1380.6|1380.2|6252
1711020600000|2024-03-21 11:30:00|1381|1380.4|1383.2|1382.8|1383.2|1382.8|1380.6|1380.2|5762
1711020900000|2024-03-21 11:35:00|1383|1382.6|1381.6|1381.2|1383.4|1383|1381.4|1381.2|12854
1711021200000|2024-03-21 11:40:00|1381.8|1381|1381.8|1381.6|1382.4|1381.8|1381.2|1380.8|13538
1711021500000|2024-03-21 11:45:00|1382|1381.8|1383.4|1382.8|1384|1383.6|1382|1381.6|11032
1711021800000|2024-03-21 11:50:00|1383.6|1383|1384.2|1383.8|1384.6|1384.2|1383.2|1382.6|7958
1711022100000|2024-03-21 11:55:00|1384|1384|1385.6|1385|1385.6|1385.2|1384|1383.6|13010
1711022400000|2024-03-21 12:00:00|1386|1385.4|1385|1384.6|1386|1385.4|1385|1384.6|12583
1711022700000|2024-03-21 12:05:00|1384.8|1384.4|1383.8|1383.4|1384.8|1384.4|1383.2|1382.8|4865
1711023000000|2024-03-21 12:10:00|1384.2|1383.6|1385.4|1385|1385.4|1385|1383.4|1383.2|16639
1711023300000|2024-03-21 12:15:00|1385.2|1384.8|1384.8|1384.4|1385.2|1385|1384.6|1384.4|13650
1711023600000|2024-03-21 12:20:00|1384.6|1384.2|1384.2|1383.8|1384.6|1384.2|1383.8|1383.4|7027
1711023900000|2024-03-21 12:25:00|1384.4|1384|1384.8|1384.2|1385.6|1385.2|1384|1383.6|8133
1711024200000|2024-03-21 12:30:00|1385|1384.4|1384.2|1383.6|1385.2|1384.6|1384.2|1383.6|4733
1711024500000|2024-03-21 12:35:00|1384.8|1383.8|1383|1382.6|1385|1384.6|1382.6|1382.4|16173
1711024800000|2024-03-21 12:40:00|1382.8|1382.8|1383.4|1383|1383.6|1383.2|1382.6|1382.2|21590
1711025100000|2024-03-21 12:45:00|1383.6|1383.2|1383.8|1383.4|1384|1383.6|1383.2|1382.8|14179
1711025400000|2024-03-21 12:50:00|1384|1383.6|1385.8|1385.4|1385.8|1385.4|1383.8|1383.4|46636
1711025700000|2024-03-21 12:55:00|1386|1385.6|1387|1386.6|1387.6|1387|1386|1385.6|19660
1711026000000|2024-03-21 13:00:00|1386.8|1386.4|1384.8|1384.4|1386.8|1386.4|1384.8|1384.4|14008
1711026300000|2024-03-21 13:05:00|1385|1384.6|1384.4|1384|1385|1384.6|1384.2|1384|2438
1711026600000|2024-03-21 13:10:00|1384.6|1384.2|1384.8|1384.4|1384.8|1384.4|1384.2|1384|9722
1711026900000|2024-03-21 13:15:00|1384.6|1384.8|1386.6|1386|1387.2|1386.8|1384.6|1384.8|3998
1711027200000|2024-03-21 13:20:00|1386.4|1386.2|1387|1386.4|1387|1386.6|1386.2|1386|6506
1711027500000|2024-03-21 13:25:00|1386.8|1386.2|1386.2|1385.8|1387|1386.8|1386.2|1385.8|7249
1711027800000|2024-03-21 13:30:00|1385.6|1385.2|1390.6|1390.2|1391|1390.4|1384.8|1384.4|33410
1711028100000|2024-03-21 13:35:00|1390.8|1390.6|1391.6|1391|1391.8|1391.6|1390.6|1390.2|15434
1711028400000|2024-03-21 13:40:00|1391.4|1391.2|1392.8|1392.2|1392.8|1392.6|1391.4|1391|37835
1711028700000|2024-03-21 13:45:00|1392.6|1392.6|1392.6|1392|1392.8|1392.6|1391.4|1391.2|34660
1711029000000|2024-03-21 13:50:00|1392.2|1392.2|1393|1392.6|1394|1393.6|1392|1391.6|21735
1711029300000|2024-03-21 13:55:00|1393.2|1392.4|1391.4|1391|1393.2|1392.8|1391.4|1391|41850
1711029600000|2024-03-21 14:00:00|1391.8|1391.2|1391.2|1390.8|1392.2|1391.8|1390.6|1390.4|22170
1711029900000|2024-03-21 14:05:00|1391.4|1391|1393.4|1393|1394|1393.8|1391.4|1391|26737
1711030200000|2024-03-21 14:10:00|1393.2|1392.8|1392|1391.6|1393.4|1393|1391.4|1391|18798
1711030500000|2024-03-21 14:15:00|1392.6|1391.8|1390.8|1390.2|1393|1392.8|1390.6|1390.2|15458
1711030800000|2024-03-21 14:20:00|1391|1390.4|1391.8|1391.4|1392.2|1391.8|1391|1390.4|9022
1711031100000|2024-03-21 14:25:00|1392|1391.6|1393.6|1393.4|1394|1393.6|1391.8|1391.6|9482
1711031400000|2024-03-21 14:30:00|1393.8|1393.2|1395.4|1395|1397|1396.8|1393.4|1393.2|42131
1711031700000|2024-03-21 14:35:00|1395|1395.2|1395.4|1395|1396|1395.6|1395|1394.6|31833
1711032000000|2024-03-21 14:40:00|1395.6|1395.2|1394.6|1394.2|1396|1395.6|1394.4|1394|37258
1711032300000|2024-03-21 14:45:00|1394.4|1394|1392.6|1392.2|1394.4|1394|1392.2|1391.8|15655
1711032600000|2024-03-21 14:50:00|1392.4|1392|1395|1394.4|1395|1394.4|1392.4|1392|32900
1711032900000|2024-03-21 14:55:00|1395.2|1394.8|1396|1395.6|1396.2|1395.8|1395|1394.8|43520
1711033200000|2024-03-21 15:00:00|1395.8|1395.4|1394.2|1393.8|1396|1395.8|1392.8|1392.6|24709
1711033500000|2024-03-21 15:05:00|1394|1393.4|1393.6|1393.2|1394.4|1394|1393|1392.6|10394
1711033800000|2024-03-21 15:10:00|1393|1392.8|1395.8|1395.4|1396.2|1395.8|1393|1392.8|27089
1711034100000|2024-03-21 15:15:00|1396.2|1395.8|1395.2|1395|1396.6|1396.2|1395.2|1395|25895
1711034400000|2024-03-21 15:20:00|1394.8|1394.6|1395.6|1395.4|1396|1395.8|1394.8|1394.6|39324
1711034700000|2024-03-21 15:25:00|1395.4|1395|1394.6|1394.2|1395.8|1395.4|1394.6|1394.2|26573
1711035000000|2024-03-21 15:30:00|1394.2|1394|1394.2|1393.8|1395|1394.6|1394|1393.6|13618
1711035300000|2024-03-21 15:35:00|1394|1394|1395|1394.8|1395.6|1395.2|1394|1393.8|10313
1711035600000|2024-03-21 15:40:00|1395.2|1395|1393.6|1393.2|1395.4|1395.2|1393.4|1393|34510
1711035900000|2024-03-21 15:45:00|1393.4|1393|1392.8|1392.4|1393.4|1393.2|1392.6|1392.4|20091
1711036200000|2024-03-21 15:50:00|1392.6|1392.2|1393.6|1393.4|1393.8|1393.4|1392.2|1392|19578
1711036500000|2024-03-21 15:55:00|1393.8|1393.2|1395.4|1395|1395.6|1395.4|1393.6|1393.2|38791
1711036800000|2024-03-21 16:00:00|1395|1394.8|1395.4|1395.2|1395.4|1395.2|1394.6|1394.2|35540
1711037100000|2024-03-21 16:05:00|1395.6|1395.4|1395.4|1395.2|1396.2|1395.8|1395.4|1395.2|18984
1711037400000|2024-03-21 16:10:00|1395.6|1395.8|1396.2|1395.8|1396.6|1396.4|1395.4|1395.2|75692
1711037700000|2024-03-21 16:15:00|1396|1396|1395|1394.8|1396.2|1396|1395|1394.8|70287
1711038000000|2024-03-21 16:20:00|1394.8|1394.6|1394.4|1394|1395.2|1395|1394.2|1394|48358
1711038300000|2024-03-21 16:25:00|1394.6|1394.2|1397.8|1397.6|1398|1397.8|1394.6|1394|171336
1711094400000|2024-03-22 08:00:00|1398.6|1397|1399.2|1398.2|1401.4|1400.4|1396.6|1395.8|20950
1711094700000|2024-03-22 08:05:00|1399.6|1398.4|1402.8|1402.2|1404.2|1403.6|1398.4|1397.8|40885
1711095000000|2024-03-22 08:10:00|1403.4|1402.4|1405.6|1404.8|1406.6|1406.2|1402.8|1402.2|34635
1711095300000|2024-03-22 08:15:00|1405.4|1404.6|1405.6|1405|1406.6|1406|1403.2|1402.4|23667
1711095600000|2024-03-22 08:20:00|1405.4|1405.2|1402.6|1402|1405.4|1405.2|1402.2|1401.8|24157
1711095900000|2024-03-22 08:25:00|1402.4|1402.2|1405|1404.4|1406.2|1406|1402.4|1402.2|35300
1711096200000|2024-03-22 08:30:00|1404.8|1404.6|1405.8|1405.2|1406.4|1406|1403.6|1403.4|22010
1711096500000|2024-03-22 08:35:00|1405.6|1405.4|1406.6|1406.2|1406.8|1406.4|1405.4|1405|26853
1711096800000|2024-03-22 08:40:00|1406.4|1406.4|1406.8|1406.2|1408|1407.4|1404.4|1404|41370
1711097100000|2024-03-22 08:45:00|1406.4|1406.4|1407.4|1407|1408.8|1408.6|1406.4|1406|35877
1711097400000|2024-03-22 08:50:00|1407.6|1407.2|1409.6|1409.2|1409.6|1409.2|1407.4|1406.8|24360
1711097700000|2024-03-22 08:55:00|1409.8|1409.4|1408.4|1408|1409.8|1409.6|1407.6|1407.2|28041
1711098000000|2024-03-22 09:00:00|1408.6|1408.2|1410.2|1409.8|1410.2|1410|1408.6|1408|34547
1711098300000|2024-03-22 09:05:00|1410|1409.6|1410.6|1410.2|1411.4|1411|1409.4|1409|64527
1711098600000|2024-03-22 09:10:00|1410.4|1409.8|1413|1412.8|1413.8|1413.4|1410.2|1409.8|33648
1711098900000|2024-03-22 09:15:00|1412.8|1412.6|1413.8|1413.4|1414|1413.8|1412.6|1412.2|18869
1711099200000|2024-03-22 09:20:00|1414|1413.6|1416.2|1415.6|1416.2|1415.8|1413.8|1413.4|37777
1711099500000|2024-03-22 09:25:00|1416|1415.8|1415.8|1415.4|1417.2|1416.8|1415.4|1415|25171
1711099800000|2024-03-22 09:30:00|1415.6|1415.2|1414.4|1414|1415.6|1415.4|1414|1413.6|23192
1711100100000|2024-03-22 09:35:00|1414.8|1414.2|1414.2|1413.8|1415.4|1414.8|1414|1413.8|22712
1711100400000|2024-03-22 09:40:00|1414.4|1414|1414.4|1413.8|1415|1414.6|1414|1413.8|13640
1711100700000|2024-03-22 09:45:00|1414.2|1414|1414|1413.6|1414.8|1414.6|1413|1412.8|16589
1711101000000|2024-03-22 09:50:00|1414.2|1413.8|1415|1414.6|1416|1415.6|1414|1413.8|5317
1711101300000|2024-03-22 09:55:00|1414.8|1414.2|1413|1412.4|1414.8|1414.2|1412.2|1411.8|7494
1711101600000|2024-03-22 10:00:00|1412.8|1412.2|1412.2|1412|1413|1412.8|1412|1411.6|21786
1711101900000|2024-03-22 10:05:00|1412|1411.6|1413.6|1413.2|1414|1413.6|1412|1411.6|13472
1711102200000|2024-03-22 10:10:00|1413.4|1413.4|1415|1414.4|1415|1414.4|1413.4|1413.4|8340
1711102500000|2024-03-22 10:15:00|1415.4|1414.6|1415.2|1414.8|1415.6|1415.2|1415|1414.4|9283
1711102800000|2024-03-22 10:20:00|1415.4|1415|1415.6|1415.2|1415.6|1415.2|1415|1414.6|9022
1711103100000|2024-03-22 10:25:00|1415.4|1415.6|1417.4|1417.2|1417.4|1417.2|1415.4|1415.6|24388
1711103400000|2024-03-22 10:30:00|1417.2|1417|1417.4|1417|1417.4|1417.2|1416.8|1416.4|49042
1711103700000|2024-03-22 10:35:00|1417.2|1416.8|1417.6|1417.2|1417.6|1417.4|1416.8|1416.6|10040
1711104000000|2024-03-22 10:40:00|1417.4|1417.4|1418|1417.8|1418|1417.8|1417.2|1417|10262
1711104300000|2024-03-22 10:45:00|1418.2|1417.6|1419.8|1419.6|1419.8|1419.6|1417.8|1417.6|26510
1711104600000|2024-03-22 10:50:00|1419.6|1419.2|1417.8|1417.6|1419.6|1419.2|1417.8|1417.6|25654
1711104900000|2024-03-22 10:55:00|1418|1417.4|1415.4|1415.2|1418|1417.4|1415.4|1415.2|20743
1711105200000|2024-03-22 11:00:00|1415.2|1415|1416|1415.8|1416.2|1415.8|1415|1414.8|9685
1711105500000|2024-03-22 11:05:00|1416.4|1416|1417.4|1417.2|1417.8|1417.4|1416.2|1416|13088
1711105800000|2024-03-22 11:10:00|1417.2|1416.8|1417|1416.6|1417.2|1417|1416.2|1416|12896
1711106100000|2024-03-22 11:15:00|1416.8|1416.4|1417.6|1417.2|1418.6|1418.2|1416.4|1416|19879
1711106400000|2024-03-22 11:20:00|1417.8|1417.4|1418.4|1418.2|1418.4|1418.2|1417.2|1416.8|12075
1711106700000|2024-03-22 11:25:00|1418.6|1418|1419.2|1419|1419.8|1419.4|1418.4|1417.8|17073
1711107000000|2024-03-22 11:30:00|1419|1418.6|1418.8|1418.6|1419.4|1419.2|1418.4|1418.2|18928
1711107300000|2024-03-22 11:35:00|1419|1418.4|1417.6|1417.4|1419|1418.8|1417.6|1417.4|14964
1711107600000|2024-03-22 11:40:00|1417.4|1417|1417|1416.8|1418|1417.6|1416.4|1416.2|9207
1711107900000|2024-03-22 11:45:00|1416.8|1416.6|1414.2|1414|1416.8|1416.6|1414.2|1414|14847
1711108200000|2024-03-22 11:50:00|1414.4|1414.2|1414.4|1414.2|1415.4|1415|1414|1413.8|13090
1711108500000|2024-03-22 11:55:00|1415|1414.6|1414.6|1414.2|1415|1414.6|1413.4|1413.2|15677
1711108800000|2024-03-22 12:00:00|1414.8|1414|1414.6|1414.2|1415.4|1415|1413.4|1413.2|22802
1711109100000|2024-03-22 12:05:00|1414.2|1414|1414.2|1414|1414.2|1414|1413.6|1413.4|20752
1711109400000|2024-03-22 12:10:00|1414.4|1414.2|1413.6|1413.4|1414.6|1414.2|1413.2|1413|29795
1711109700000|2024-03-22 12:15:00|1413.4|1413.2|1413.6|1413.2|1414|1413.8|1413|1412.8|10462
1711110000000|2024-03-22 12:20:00|1413.4|1413.4|1415.8|1415.4|1416|1415.6|1413.4|1413.4|27095
1711110300000|2024-03-22 12:25:00|1415.6|1415.2|1416.4|1416|1416.6|1416.4|1415.6|1415.2|31507
1711110600000|2024-03-22 12:30:00|1416.6|1416.2|1415.8|1415.2|1416.6|1416.2|1415.4|1415|13128
1711110900000|2024-03-22 12:35:00|1415.6|1415.4|1415.2|1414.8|1415.8|1415.4|1414.8|1414.4|19858
1711111200000|2024-03-22 12:40:00|1415.6|1415|1415.6|1415.2|1416.4|1416|1415|1414.8|20957
1711111500000|2024-03-22 12:45:00|1415.4|1415.4|1414.8|1414.6|1415.8|1415.4|1414.8|1414.6|16016
1711111800000|2024-03-22 12:50:00|1414.6|1414.4|1416|1415.4|1416.6|1416.2|1414.6|1414.4|15344
1711112100000|2024-03-22 12:55:00|1415.8|1415.6|1413.8|1413.6|1415.8|1415.6|1413.8|1413.4|15784
1711112400000|2024-03-22 13:00:00|1414.2|1413.4|1412|1411.6|1414.6|1414.2|1412|1411.6|17243
1711112700000|2024-03-22 13:05:00|1412.4|1411.8|1411|1410.6|1412.6|1412|1409.8|1409.4|23763
1711113000000|2024-03-22 13:10:00|1411.2|1410.4|1410.2|1409.8|1411.4|1410.8|1410|1409.6|11044
1711113300000|2024-03-22 13:15:00|1410.4|1410|1411|1410.6|1411.4|1411|1409.8|1409.4|16850
1711113600000|2024-03-22 13:20:00|1411.2|1410.8|1411.8|1411.4|1412.8|1412.2|1411.2|1410.8|14440
1711113900000|2024-03-22 13:25:00|1412|1411.2|1411.8|1411.2|1412|1411.4|1410.4|1410.2|6126
1711114200000|2024-03-22 13:30:00|1412|1411.4|1412.2|1411.8|1414|1413.6|1411.8|1411.4|13031
1711114500000|2024-03-22 13:35:00|1412|1411.6|1412.8|1412.4|1413.6|1413|1409.6|1409.2|18029
1711114800000|2024-03-22 13:40:00|1412.6|1412.6|1411|1410.6|1412.8|1412.6|1411|1410.6|7735
1711115100000|2024-03-22 13:45:00|1411.4|1410.8|1412.6|1412.2|1412.6|1412.2|1410.4|1410.2|54090
1711115400000|2024-03-22 13:50:00|1413.2|1412|1412.6|1412.2|1414.4|1414|1412.4|1412|6648
1711115700000|2024-03-22 13:55:00|1412.4|1412|1410.2|1409.6|1412.6|1412.2|1409.6|1409.4|12943
1711116000000|2024-03-22 14:00:00|1411.2|1409.8|1410.4|1410|1411.2|1410.8|1409.8|1409.4|61991
1711116300000|2024-03-22 14:05:00|1410.6|1410.2|1412|1411.4|1412.6|1412.2|1410|1409.6|29682
1711116600000|2024-03-22 14:10:00|1411.6|1411.6|1409.2|1408.8|1411.8|1411.6|1409.2|1408.8|24818
1711116900000|2024-03-22 14:15:00|1409|1408.6|1410|1409.8|1410.8|1410.2|1408.8|1408.4|16267
1711117200000|2024-03-22 14:20:00|1410.2|1409.6|1410.4|1410|1411.2|1410.6|1409.6|1409.2|23770
1711117500000|2024-03-22 14:25:00|1410.2|1409.8|1410.8|1410.4|1410.8|1410.4|1409.4|1409.2|18292
1711117800000|2024-03-22 14:30:00|1411.2|1410.6|1411.6|1411.4|1413|1412.6|1411.2|1410.6|31833
1711118100000|2024-03-22 14:35:00|1412.2|1411.8|1412.6|1412|1413|1412.4|1411.6|1411.4|26651
1711118400000|2024-03-22 14:40:00|1412.8|1412.2|1411.4|1411|1412.8|1412.2|1411|1410.6|19768
1711118700000|2024-03-22 14:45:00|1411.8|1411.2|1412.8|1412.4|1412.8|1412.4|1411.4|1411|26533
1711119000000|2024-03-22 14:50:00|1412.6|1412.2|1413|1412.6|1413|1412.6|1411.8|1411.6|9835
1711119300000|2024-03-22 14:55:00|1412.8|1412.8|1413.4|1413.2|1413.8|1413.4|1412.8|1412.4|19168
1711119600000|2024-03-22 15:00:00|1413.8|1413|1413.8|1413.4|1414.8|1414.4|1413.4|1413|9713
1711119900000|2024-03-22 15:05:00|1414|1413.8|1416.6|1416.2|1416.6|1416.2|1414|1413.6|27069
1711120200000|2024-03-22 15:10:00|1417|1416.4|1416.4|1416|1417.8|1417.6|1416.2|1416|36645
1711120500000|2024-03-22 15:15:00|1416.2|1415.6|1416.6|1416.4|1416.8|1416.4|1415.2|1415|18279
1711120800000|2024-03-22 15:20:00|1416.8|1416.2|1417.6|1417.2|1418|1417.8|1416.6|1416.2|24680
1711121100000|2024-03-22 15:25:00|1417.4|1416.8|1418.2|1417.8|1418.6|1418.2|1416.6|1416.4|27164
1711121400000|2024-03-22 15:30:00|1418|1418|1419.8|1419.6|1419.8|1419.6|1418|1417.8|48326
1711121700000|2024-03-22 15:35:00|1419.6|1419.4|1417|1416.6|1419.6|1419.6|1417|1416.6|28312
1711122000000|2024-03-22 15:40:00|1417.2|1416.8|1415.4|1415|1417.2|1416.8|1415.4|1415|18317
1711122300000|2024-03-22 15:45:00|1415.2|1414.8|1414.8|1414.4|1415.6|1415.2|1414.6|1414.2|26665
1711122600000|2024-03-22 15:50:00|1415|1414.6|1415|1414.6|1416.6|1416.4|1415|1414.6|22837
1711122900000|2024-03-22 15:55:00|1414.8|1414.8|1414.4|1414.2|1415.6|1415.4|1414.2|1414|14014
1711123200000|2024-03-22 16:00:00|1414.2|1413.8|1414|1413.6|1414.2|1413.8|1413.4|1413.2|11387
1711123500000|2024-03-22 16:05:00|1413.8|1413.8|1414.6|1414.4|1414.8|1414.4|1413.8|1413.4|26947
1711123800000|2024-03-22 16:10:00|1414.4|1414.2|1415.2|1414.8|1415.2|1415|1414|1413.8|28129
1711124100000|2024-03-22 16:15:00|1415|1415|1414.6|1414.4|1415.2|1415|1414|1413.8|33659
1711124400000|2024-03-22 16:20:00|1414.4|1414.2|1414.8|1414.6|1415.2|1415|1414.4|1414.2|42621
1711124700000|2024-03-22 16:25:00|1415|1414.4|1414|1413.6|1415|1414.6|1413.4|1413.2|71314
1711353600000|2024-03-25 08:00:00|1417|1415.6|1413.4|1412.6|1417.8|1416.8|1413.2|1412|43954
1711353900000|2024-03-25 08:05:00|1413.6|1412.8|1417.2|1416.6|1418.4|1417.8|1413.6|1412.8|25426
1711354200000|2024-03-25 08:10:00|1417.8|1417|1417.8|1417|1418|1417.4|1416|1415.4|11918
1711354500000|2024-03-25 08:15:00|1418|1417.2|1419.4|1419|1420.8|1420.4|1418|1417.2|35298
1711354800000|2024-03-25 08:20:00|1419|1418.4|1419|1418.4|1419.4|1418.8|1417.8|1417.4|29960
1711355100000|2024-03-25 08:25:00|1419.6|1419|1421.8|1421.6|1422.8|1422.2|1419.6|1419|47933
1711355400000|2024-03-25 08:30:00|1422.2|1421.4|1421.8|1421.4|1423|1422.8|1421.2|1420.6|25652
1711355700000|2024-03-25 08:35:00|1420.8|1420.4|1420.2|1419.4|1421.4|1420.8|1419.4|1419|18597
1711356000000|2024-03-25 08:40:00|1420|1420|1420.4|1419.8|1420.6|1420.2|1419.4|1419|12997
1711356300000|2024-03-25 08:45:00|1420.2|1419.6|1420.2|1419.6|1421.6|1421.2|1419.8|1419.2|11472
1711356600000|2024-03-25 08:50:00|1419.4|1419.8|1418|1417.4|1420.2|1419.8|1418|1417.4|28455
1711356900000|2024-03-25 08:55:00|1418.2|1417.6|1420.2|1419.6|1421|1420.4|1418|1417.6|29714
1711357200000|2024-03-25 09:00:00|1419.8|1419.8|1417.8|1417.2|1420|1419.8|1417.6|1417.2|19339
1711357500000|2024-03-25 09:05:00|1417.6|1416.8|1418.8|1418.4|1419|1418.6|1416.6|1416.2|15646
1711357800000|2024-03-25 09:10:00|1419|1418.2|1420.2|1419.6|1420.4|1420|1418.2|1418|13931
1711358100000|2024-03-25 09:15:00|1420|1419.8|1418.4|1417.8|1420|1419.8|1418|1417.8|13292
1711358400000|2024-03-25 09:20:00|1418.2|1417.6|1419.8|1419.4|1420|1419.6|1418|1417.4|12786
1711358700000|2024-03-25 09:25:00|1419.2|1418.8|1419.2|1418.8|1419.4|1419|1417.8|1417.2|20087
1711359000000|2024-03-25 09:30:00|1419.4|1419|1420|1419.6|1421.2|1421|1419|1419|17794
1711359300000|2024-03-25 09:35:00|1420.4|1419.8|1420.2|1419.8|1421.4|1421|1420|1419.6|27784
1711359600000|2024-03-25 09:40:00|1420.4|1420|1421.4|1421|1421.4|1421|1419.6|1419.2|6536
1711359900000|2024-03-25 09:45:00|1421|1420.6|1421|1420.4|1421.6|1421.4|1420.2|1419.8|3944
1711360200000|2024-03-25 09:50:00|1420.8|1420.6|1419.6|1419|1421.6|1421|1419.4|1419|23974
1711360500000|2024-03-25 09:55:00|1419.4|1419.2|1417.2|1416.8|1419.4|1419.2|1416.6|1416.4|9829
1711360800000|2024-03-25 10:00:00|1417|1416.2|1416.2|1415.8|1417.2|1416.6|1414.4|1414|41679
1711361100000|2024-03-25 10:05:00|1416.4|1416|1417|1416.6|1417.2|1416.6|1415.4|1415|12567
1711361400000|2024-03-25 10:10:00|1416.2|1416|1416.4|1415.8|1417|1416.6|1416|1415.6|24516
1711361700000|2024-03-25 10:15:00|1416.2|1416|1415.4|1414.8|1416.4|1416|1414.8|1414.4|12273
1711362000000|2024-03-25 10:20:00|1415.2|1414.6|1416.4|1415.8|1416.8|1416.4|1415|1414.6|5776
1711362300000|2024-03-25 10:25:00|1416.2|1415.6|1416|1415.8|1417.2|1416.8|1415.8|1415.4|1716
1711362600000|2024-03-25 10:30:00|1416.2|1416|1416.8|1416.2|1416.8|1416.4|1416|1415.8|9282
1711362900000|2024-03-25 10:35:00|1417|1416.4|1418.6|1418.2|1419.2|1418.8|1417|1416.4|15594
1711363200000|2024-03-25 10:40:00|1418.4|1418|1417.4|1416.8|1418.6|1418|1416.2|1415.8|9070
1711363500000|2024-03-25 10:45:00|1417.6|1417|1417.6|1417.2|1418.6|1418|1416.2|1416|13742
1711363800000|2024-03-25 10:50:00|1417.8|1417.4|1418|1417.6|1419.4|1419|1417.6|1417.2|7325
1711364100000|2024-03-25 10:55:00|1417.4|1416.8|1418|1417.4|1418|1417.6|1416.2|1415.8|14451
1711364400000|2024-03-25 11:00:00|1417.8|1417.6|1419.2|1418.8|1419.4|1419|1417.6|1417.2|32351
1711364700000|2024-03-25 11:05:00|1419.4|1419.2|1419.2|1418.6|1419.6|1419.4|1418.8|1418.6|10526
1711365000000|2024-03-25 11:10:00|1419|1418.8|1420|1419.6|1420.4|1420|1419|1418.6|14407
1711365300000|2024-03-25 11:15:00|1420.2|1419.8|1417.6|1417.2|1420.2|1420|1417.6|1417.2|4913
1711365600000|2024-03-25 11:20:00|1417.4|1416.8|1416|1415.6|1417.4|1416.8|1416|1415.6|16672
1711365900000|2024-03-25 11:25:00|1416.2|1415.8|1418.2|1417.8|1418.4|1417.8|1416.2|1415.6|13059
1711366200000|2024-03-25 11:30:00|1418|1417.4|1418.6|1418.2|1419|1418.6|1417.8|1417.4|4155
1711366500000|2024-03-25 11:35:00|1419|1418.8|1419.4|1419|1419.4|1419.2|1418.4|1418|12332
1711366800000|2024-03-25 11:40:00|1419|1418.6|1419|1418.8|1419.8|1419.4|1418.8|1418.6|4944
1711367100000|2024-03-25 11:45:00|1419.2|1418.6|1417.8|1417.4|1419.6|1419.2|1417.8|1417.4|7486
1711367400000|2024-03-25 11:50:00|1417.6|1417.2|1417.8|1417.2|1418|1417.6|1417.2|1416.6|9419
1711367700000|2024-03-25 11:55:00|1417.2|1417.4|1416.4|1416.2|1417.2|1417.4|1416.4|1416|12385
1711368000000|2024-03-25 12:00:00|1416.8|1416.6|1416.8|1416.4|1417|1416.8|1416.4|1416|5182
1711368300000|2024-03-25 12:05:00|1416.4|1416|1416.4|1416|1417|1416.6|1416.4|1416|10836
1711368600000|2024-03-25 12:10:00|1416.6|1416.2|1416.8|1416.4|1417|1416.6|1416.4|1415.8|1347
1711368900000|2024-03-25 12:15:00|1417|1416.6|1416|1415.8|1417|1416.6|1415.4|1415|4390
1711369200000|2024-03-25 12:20:00|1415.8|1415.6|1418|1417.6|1418.2|1417.8|1415.8|1415.4|15415
1711369500000|2024-03-25 12:25:00|1417.8|1417.2|1417.8|1417.4|1418.8|1418.2|1417|1416.6|5903
1711369800000|2024-03-25 12:30:00|1417|1416.6|1417.2|1416.6|1418|1417.4|1416.8|1416.4|6555
1711370100000|2024-03-25 12:35:00|1417|1416.8|1418|1417.4|1418.2|1417.8|1417|1416.6|6625
1711370400000|2024-03-25 12:40:00|1417.8|1417.2|1416|1415.6|1417.8|1417.2|1416|1415.6|11828
1711370700000|2024-03-25 12:45:00|1415.8|1415.4|1414.8|1414.4|1416.2|1415.8|1414.6|1414.2|15924
1711371000000|2024-03-25 12:50:00|1415|1414.6|1415|1414.8|1415.6|1415.4|1414.6|1414.4|20264
1711371300000|2024-03-25 12:55:00|1415.2|1414.4|1416|1415.4|1416|1415.4|1414.4|1414.2|3317
1711371600000|2024-03-25 13:00:00|1416.2|1415.6|1416.2|1415.8|1417.4|1417|1416|1415.6|8477
1711371900000|2024-03-25 13:05:00|1416.4|1416|1415.6|1415.2|1416.6|1416.2|1414.8|1414.4|3750
1711372200000|2024-03-25 13:10:00|1415.2|1414.8|1415.4|1415|1415.8|1415.4|1415|1414.8|7364
1711372500000|2024-03-25 13:15:00|1415.6|1415.2|1414|1413.6|1415.6|1415.2|1413.6|1413.4|9967
1711372800000|2024-03-25 13:20:00|1414.2|1413.8|1414.8|1414.4|1415|1414.6|1413.8|1413.4|8411
1711373100000|2024-03-25 13:25:00|1415|1414.6|1414.6|1414.2|1415.6|1415.2|1414.2|1413.8|11344
1711373400000|2024-03-25 13:30:00|1414.2|1413.8|1412.2|1411.6|1415.6|1415.2|1409.8|1409.4|48602
1711373700000|2024-03-25 13:35:00|1412.6|1411.8|1415.2|1414.8|1415.8|1415.2|1412.6|1411.6|26489
1711374000000|2024-03-25 13:40:00|1414.6|1414.2|1415.6|1415.2|1415.8|1415.4|1413.6|1413.4|11728
1711374300000|2024-03-25 13:45:00|1415.4|1414.6|1412.6|1412|1415.6|1415|1411.6|1411.4|9551
1711374600000|2024-03-25 13:50:00|1412.8|1412.2|1414.2|1413.8|1414.4|1413.8|1412.8|1412.2|4428
1711374900000|2024-03-25 13:55:00|1414.6|1414|1414.8|1414.2|1415|1414.8|1413.4|1413|11163
1711375200000|2024-03-25 14:00:00|1414.6|1414.4|1416.6|1416.2|1417|1416.8|1414.6|1414.4|15615
1711375500000|2024-03-25 14:05:00|1416.4|1415.8|1416|1415.6|1416.6|1415.8|1415.2|1414.8|13067
1711375800000|2024-03-25 14:10:00|1416.2|1415.4|1417.8|1417.4|1418|1417.6|1416|1415.4|14465
1711376100000|2024-03-25 14:15:00|1418|1417.6|1417.8|1417.4|1419.4|1419|1417.6|1417.4|21235
1711376400000|2024-03-25 14:20:00|1417.6|1417.2|1418|1417.6|1418.2|1417.6|1417|1416.6|14065
1711376700000|2024-03-25 14:25:00|1417.8|1418|1418.4|1417.8|1419.8|1419.4|1417.8|1417.8|7974
1711377000000|2024-03-25 14:30:00|1418.2|1417.2|1419.4|1419|1419.4|1419|1417.6|1417.2|15334
1711377300000|2024-03-25 14:35:00|1419.2|1418.8|1419.2|1418.8|1419.8|1419.4|1418|1417.4|29068
1711377600000|2024-03-25 14:40:00|1419.4|1418.6|1419|1418.6|1419.4|1418.8|1418.2|1417.8|13107
1711377900000|2024-03-25 14:45:00|1419.2|1418.2|1418.8|1418.4|1419.2|1418.6|1418.4|1418|25113
1711378200000|2024-03-25 14:50:00|1418.6|1418.6|1417.8|1417.4|1418.8|1418.6|1417.6|1417.2|11559
1711378500000|2024-03-25 14:55:00|1418|1417.6|1418.6|1418.2|1418.6|1418.4|1417.8|1417.4|11506
1711378800000|2024-03-25 15:00:00|1418.8|1418.4|1417.8|1417.4|1419|1418.6|1417|1416.8|14903
1711379100000|2024-03-25 15:05:00|1417.6|1417.6|1417.2|1416.8|1417.8|1417.6|1416.4|1416|13105
1711379400000|2024-03-25 15:10:00|1417|1417|1416.8|1416.4|1417.4|1417|1416.8|1416.4|7169
1711379700000|2024-03-25 15:15:00|1416.6|1416.2|1416.8|1416.4|1416.8|1416.6|1416|1415.4|12125
1711380000000|2024-03-25 15:20:00|1416.6|1416.2|1417.2|1416.6|1417.4|1417.2|1416.4|1415.8|8563
1711380300000|2024-03-25 15:25:00|1417.4|1416.8|1418.2|1417.8|1418.4|1418|1417.4|1416.8|11123
1711380600000|2024-03-25 15:30:00|1418|1417.6|1419.6|1419.2|1419.8|1419.6|1418|1417.6|10489
1711380900000|2024-03-25 15:35:00|1419.4|1419.4|1420|1419.6|1420.2|1419.8|1419.4|1419|43127
1711381200000|2024-03-25 15:40:00|1420.2|1419.8|1418.2|1417.8|1420.2|1420|1418.2|1417.8|30062
1711381500000|2024-03-25 15:45:00|1418.4|1418|1415.6|1415.2|1418.4|1418.2|1415.6|1415.2|15169
1711381800000|2024-03-25 15:50:00|1415.4|1415|1414.4|1414|1416|1415.6|1414.2|1414|48142
1711382100000|2024-03-25 15:55:00|1414.6|1414.2|1414.8|1414.6|1415.4|1415.2|1414|1413.6|22647
1711382400000|2024-03-25 16:00:00|1415|1414.8|1414.6|1414|1415.4|1415.2|1412.8|1412.4|26742
1711382700000|2024-03-25 16:05:00|1414.4|1414.2|1414.6|1414.2|1415|1414.8|1414|1413.8|17449
1711383000000|2024-03-25 16:10:00|1414.8|1414.6|1414.8|1414.4|1415.8|1415.4|1414.4|1414.2|30652
1711383300000|2024-03-25 16:15:00|1415|1414.6|1415.4|1415|1415.4|1415.2|1414.6|1414.2|12009
1711383600000|2024-03-25 16:20:00|1415.6|1415.2|1415.2|1415|1415.6|1415.2|1414.6|1414.4|59309
1711383900000|2024-03-25 16:25:00|1415.4|1415.2|1415.4|1415|1415.6|1415.4|1415|1414.6|22018
1711440000000|2024-03-26 08:00:00|1415|1414.2|1417|1416.2|1421|1420.6|1414.8|1414|52263
1711440300000|2024-03-26 08:05:00|1418.4|1416.4|1418.8|1418|1419.4|1418.6|1416.6|1415.6|20448
1711440600000|2024-03-26 08:10:00|1418.4|1418.2|1420.6|1420|1421|1420.8|1418.4|1418|42844
1711440900000|2024-03-26 08:15:00|1420.4|1419.8|1417.4|1416.8|1420.6|1420|1417|1416.8|13819
1711441200000|2024-03-26 08:20:00|1417.2|1417|1418.4|1418.2|1419.4|1419.2|1416.6|1415.8|22382
1711441500000|2024-03-26 08:25:00|1418.6|1418|1419.4|1419.2|1420.4|1420|1418.4|1417.8|17503
1711441800000|2024-03-26 08:30:00|1420|1419.4|1419.6|1419|1420.8|1420.6|1419.2|1418.8|17407
1711442100000|2024-03-26 08:35:00|1419.4|1419.2|1418.6|1418|1419.4|1419.2|1417.8|1417.2|12100
1711442400000|2024-03-26 08:40:00|1418.8|1418.2|1419.4|1418.8|1419.6|1419.4|1417.8|1417.2|10052
1711442700000|2024-03-26 08:45:00|1419.2|1419|1418.2|1418|1419.4|1419.2|1418.2|1417.8|14658
1711443000000|2024-03-26 08:50:00|1418.6|1418.2|1420|1419.6|1421.2|1421|1418.6|1418.2|16107
1711443300000|2024-03-26 08:55:00|1420.4|1419.8|1422.2|1421.8|1422.4|1422.2|1420.4|1419.8|14986
1711443600000|2024-03-26 09:00:00|1421.8|1421.6|1421.8|1421.4|1422.2|1421.6|1421|1420.6|11832
1711443900000|2024-03-26 09:05:00|1421.6|1421.2|1422.6|1422.2|1423|1422.8|1421.6|1421.2|22565
1711444200000|2024-03-26 09:10:00|1422.8|1422.4|1421.6|1421.2|1423|1422.6|1421.6|1421.2|20964
1711444500000|2024-03-26 09:15:00|1421|1420.6|1421|1420.6|1421.2|1421|1420.2|1419.8|20791
1711444800000|2024-03-26 09:20:00|1421.2|1420.8|1421.6|1421|1422|1421.6|1420.2|1419.8|18965
1711445100000|2024-03-26 09:25:00|1421.4|1421.2|1422|1421.6|1422|1421.8|1421.2|1420.8|21311
1711445400000|2024-03-26 09:30:00|1422.2|1421.8|1422.8|1422.6|1423|1422.8|1421.8|1421.6|27517
1711445700000|2024-03-26 09:35:00|1423|1422.4|1421|1420.4|1423|1422.4|1420.6|1420.4|14116
1711446000000|2024-03-26 09:40:00|1420.8|1420.2|1420.2|1419.8|1421.2|1420.8|1419.8|1419.4|3722
1711446300000|2024-03-26 09:45:00|1420.4|1420.2|1420|1419.8|1420.6|1420.2|1418.8|1418.6|15389
1711446600000|2024-03-26 09:50:00|1420.2|1419.6|1419.4|1419|1421|1420.6|1419.4|1419|14132
1711446900000|2024-03-26 09:55:00|1419.8|1419.2|1424.2|1423.8|1424.4|1424|1419.6|1419.2|39322
1711447200000|2024-03-26 10:00:00|1424|1423.6|1425|1424.4|1425|1424.6|1423.6|1423.2|15763
1711447500000|2024-03-26 10:05:00|1424.8|1424.2|1422.8|1422.4|1425.4|1425|1422.6|1422.2|14613
1711447800000|2024-03-26 10:10:00|1423|1422.6|1423.4|1422.8|1423.4|1423|1422.4|1422.2|13565
1711448100000|2024-03-26 10:15:00|1423.2|1422.4|1424.2|1423.6|1424.4|1424|1422.8|1422.2|9156
1711448400000|2024-03-26 10:20:00|1424|1423.8|1424.2|1424|1424.4|1424|1423.8|1423.4|11064
1711448700000|2024-03-26 10:25:00|1424|1423.8|1424.2|1423.6|1424.2|1424|1424|1423.6|36433
1711449000000|2024-03-26 10:30:00|1424|1423.8|1423.6|1423.4|1424.2|1423.8|1422.8|1422.4|19163
1711449300000|2024-03-26 10:35:00|1423.8|1423.6|1424.2|1423.8|1424.4|1424.2|1423.8|1423.6|20432
1711449600000|2024-03-26 10:40:00|1423.8|1423.4|1424.8|1424.4|1425|1424.6|1423.8|1423.4|15422
1711449900000|2024-03-26 10:45:00|1424.6|1424.6|1423.4|1423|1425|1424.6|1423.4|1423|12898
1711450200000|2024-03-26 10:50:00|1423.2|1423.2|1422.6|1422.2|1424.4|1424.2|1422.4|1422.2|16565
1711450500000|2024-03-26 10:55:00|1422.4|1422|1420.2|1419.8|1422.4|1422|1419.6|1419.2|17476
1711450800000|2024-03-26 11:00:00|1420|1419.6|1421|1420.8|1421|1420.8|1419.6|1419.2|18788
1711451100000|2024-03-26 11:05:00|1420.8|1420.6|1420.4|1420.2|1421.2|1420.8|1420.4|1420.2|14977
1711451400000|2024-03-26 11:10:00|1420.6|1420.4|1420.4|1420|1421.4|1421|1420.2|1419.8|11798
1711451700000|2024-03-26 11:15:00|1420.6|1420.4|1421.6|1421.2|1421.8|1421.6|1420.6|1420.2|12492
1711452000000|2024-03-26 11:20:00|1421.8|1421.4|1422.8|1422.4|1422.8|1422.4|1421.6|1421.2|6668
1711452300000|2024-03-26 11:25:00|1422.6|1422.2|1423.2|1422.8|1423.6|1423|1422.4|1422|7737
1711452600000|2024-03-26 11:30:00|1423|1422.6|1423.2|1422.8|1423.8|1423.6|1422.4|1422.2|20477
1711452900000|2024-03-26 11:35:00|1423|1422.6|1422.8|1422.6|1423.8|1423.2|1422.8|1422.4|6765
1711453200000|2024-03-26 11:40:00|1423|1422.8|1423.8|1423.4|1424|1423.8|1422.8|1422.4|7830
1711453500000|2024-03-26 11:45:00|1424|1423.6|1424.4|1424|1424.6|1424.2|1423.8|1423.4|15739
1711453800000|2024-03-26 11:50:00|1424.2|1424.4|1424.8|1424.4|1425|1424.6|1423.6|1423|9678
1711454100000|2024-03-26 11:55:00|1424.6|1424.2|1425|1424.6|1425|1424.8|1424.6|1424.2|6804
1711454400000|2024-03-26 12:00:00|1425.2|1424|1424|1423.6|1425.4|1424|1423.4|1422.8|7978
1711454700000|2024-03-26 12:05:00|1423.8|1423.2|1424|1423.8|1424.2|1423.8|1423.2|1422.8|3957
1711455000000|2024-03-26 12:10:00|1424.2|1424|1423.8|1423.4|1424.6|1424.4|1423.6|1423.2|14471
1711455300000|2024-03-26 12:15:00|1423.6|1423.2|1424|1423.6|1424|1423.6|1422.8|1422.4|14947
1711455600000|2024-03-26 12:20:00|1423.8|1423.4|1423.6|1423.2|1424|1423.6|1422.8|1422.6|8251
1711455900000|2024-03-26 12:25:00|1423.4|1423|1423|1422.4|1423.6|1423.2|1422.8|1422.2|11326
1711456200000|2024-03-26 12:30:00|1422.8|1422.2|1422.2|1421.8|1423.4|1422.8|1422.2|1421.8|4534
1711456500000|2024-03-26 12:35:00|1422.4|1422.2|1423.6|1423.2|1423.6|1423.2|1422.2|1421.8|11087
1711456800000|2024-03-26 12:40:00|1423.4|1423|1423.6|1423.2|1424|1423.6|1423.2|1423|9488
1711457100000|2024-03-26 12:45:00|1424|1423.4|1424|1423.6|1424.4|1424|1423.2|1423|10640
1711457400000|2024-03-26 12:50:00|1424.4|1423.4|1425|1424.6|1425|1424.8|1424.2|1423.4|11354
1711457700000|2024-03-26 12:55:00|1424.4|1424.8|1425|1424.6|1425|1424.8|1424.4|1424|8720
1711458000000|2024-03-26 13:00:00|1424.8|1424.4|1424.8|1424.4|1425|1424.8|1424.6|1424.2|14748
1711458300000|2024-03-26 13:05:00|1425|1424.2|1424.6|1424.2|1425|1424.4|1423.8|1423.4|11956
1711458600000|2024-03-26 13:10:00|1424.2|1423.8|1424.2|1423.8|1424.4|1424|1424|1423.8|7252
1711458900000|2024-03-26 13:15:00|1424|1423.6|1425.2|1424.8|1425.2|1424.8|1423.8|1423.4|12352
1711459200000|2024-03-26 13:20:00|1425|1425|1425.4|1425|1425.4|1425|1424.8|1424.4|26158
1711459500000|2024-03-26 13:25:00|1425.2|1424.8|1425|1424.6|1425.4|1424.8|1424|1423.8|5133
1711459800000|2024-03-26 13:30:00|1424.6|1424.4|1424|1423.4|1425|1424.4|1423.6|1423.4|13481
1711460100000|2024-03-26 13:35:00|1424.2|1423.6|1424.6|1424.2|1424.8|1424.2|1423.8|1423.4|8632
1711460400000|2024-03-26 13:40:00|1424.4|1423.8|1424.2|1423.8|1425|1424.8|1424|1423.6|14494
1711460700000|2024-03-26 13:45:00|1424|1423.6|1423|1422.8|1424.6|1424.2|1422.8|1422.6|20031
1711461000000|2024-03-26 13:50:00|1423.2|1423|1424.6|1424.2|1424.6|1424.2|1423.2|1422.8|17548
1711461300000|2024-03-26 13:55:00|1424.4|1424.6|1425|1424.8|1425.2|1425|1424.4|1424.2|20820
1711461600000|2024-03-26 14:00:00|1425.2|1425|1425.4|1425|1425.6|1425.4|1424.2|1424|25989
1711461900000|2024-03-26 14:05:00|1425.2|1424.8|1426|1425.8|1427|1426.8|1424.6|1424.4|40448
1711462200000|2024-03-26 14:10:00|1426.4|1425.6|1426.2|1425.8|1427|1426.8|1426|1425.6|31039
1711462500000|2024-03-26 14:15:00|1426.4|1426|1425.8|1425.4|1426.6|1426.4|1425.4|1425.2|17515
1711462800000|2024-03-26 14:20:00|1425.6|1425.6|1427.6|1427.2|1427.6|1427.4|1425.6|1425.6|9523
1711463100000|2024-03-26 14:25:00|1427.4|1427|1427.4|1427.2|1427.4|1427.2|1427.2|1427|16533
1711463400000|2024-03-26 14:30:00|1427.2|1427|1427.4|1427|1427.4|1427.2|1426.8|1426.6|19885
1711463700000|2024-03-26 14:35:00|1427|1427.2|1427.4|1427.2|1427.4|1427.2|1427|1426.6|13828
1711464000000|2024-03-26 14:40:00|1427.6|1427.4|1428.4|1428|1429|1428.6|1427.6|1427.2|61348
1711464300000|2024-03-26 14:45:00|1427.8|1427.6|1428.8|1428.4|1428.8|1428.6|1427.6|1427.4|17580
1711464600000|2024-03-26 14:50:00|1429|1428.6|1427.6|1427.2|1429|1428.6|1427.4|1427.2|21367
1711464900000|2024-03-26 14:55:00|1427.8|1427.4|1427.2|1427|1427.8|1427.4|1426.8|1426.4|19163
1711465200000|2024-03-26 15:00:00|1427.4|1426.8|1428.4|1428|1428.6|1428.2|1427|1426.8|14789
1711465500000|2024-03-26 15:05:00|1428.6|1428.2|1427.6|1427.4|1428.6|1428.2|1427.2|1427|10651
1711465800000|2024-03-26 15:10:00|1427.8|1427.2|1425.6|1425.2|1427.8|1427.2|1425.6|1425.2|18478
1711466100000|2024-03-26 15:15:00|1425.4|1425|1425.8|1425.4|1426.2|1425.8|1425.2|1424.6|20319
1711466400000|2024-03-26 15:20:00|1426|1425.6|1425.4|1425|1426|1425.6|1425.2|1424.8|19885
1711466700000|2024-03-26 15:25:00|1425.6|1425.2|1425.2|1424.8|1425.8|1425.4|1424|1423.8|28594
1711467000000|2024-03-26 15:30:00|1425|1425|1424|1423.6|1425.6|1425.4|1423.4|1423.2|11876
1711467300000|2024-03-26 15:35:00|1423.8|1423.8|1423|1422.6|1424.2|1423.8|1422.4|1422|15649
1711467600000|2024-03-26 15:40:00|1423.2|1422.8|1422.6|1422.2|1423.4|1423|1422|1421.8|17346
1711467900000|2024-03-26 15:45:00|1422.8|1422.4|1423.4|1423.2|1423.6|1423.2|1422.6|1422.4|12450
1711468200000|2024-03-26 15:50:00|1423.6|1423.4|1424.2|1423.8|1424.4|1424.2|1423.4|1423.2|18488
1711468500000|2024-03-26 15:55:00|1424.4|1424|1424.6|1424.4|1424.8|1424.6|1424.4|1424|7070
1711468800000|2024-03-26 16:00:00|1424.4|1424.2|1423|1422.6|1424.4|1424.2|1422.6|1422.4|15596
1711469100000|2024-03-26 16:05:00|1422.8|1422.8|1423.8|1423.6|1424|1423.8|1422.8|1422.8|16779
1711469400000|2024-03-26 16:10:00|1424|1423.4|1424.2|1423.8|1424.2|1423.8|1423.6|1423.4|13478
1711469700000|2024-03-26 16:15:00|1424|1423.6|1424.4|1424.2|1424.6|1424.4|1423.6|1423.4|19749
1711470000000|2024-03-26 16:20:00|1424.2|1424|1424.8|1424.4|1425.2|1424.8|1424.2|1423.8|24271
1711470300000|2024-03-26 16:25:00|1424.6|1424.6|1424.2|1424|1424.6|1424.6|1423.8|1423.6|36782
1711526400000|2024-03-27 08:00:00|1446.2|1445.2|1461.2|1460|1461.2|1460|1443|1442|81086
1711526700000|2024-03-27 08:05:00|1461.4|1460.2|1461.8|1461|1465|1464.8|1456.8|1455.6|106498
1711527000000|2024-03-27 08:10:00|1461.6|1461.2|1470.8|1470|1473|1472.8|1460.4|1459.8|78338
1711527300000|2024-03-27 08:15:00|1470.6|1470.2|1470.8|1470.2|1472.4|1471.8|1468.2|1467.6|27055
1711527600000|2024-03-27 08:20:00|1470.6|1470|1472.4|1471.6|1473.8|1473.2|1469.8|1469|87386
1711527900000|2024-03-27 08:25:00|1473|1471.8|1474.2|1473.6|1476.4|1476.2|1473|1471.8|46963
1711528200000|2024-03-27 08:30:00|1473.2|1472.4|1472|1471.8|1473.2|1472.8|1468.4|1467.8|43209
1711528500000|2024-03-27 08:35:00|1472.2|1471.6|1471.8|1471.4|1472.2|1472|1469.6|1469.4|27855
1711528800000|2024-03-27 08:40:00|1471.6|1472.2|1473.2|1472.8|1474.4|1474|1471.6|1471.2|55101
1711529100000|2024-03-27 08:45:00|1472.8|1472.2|1473.6|1473.2|1474|1473.4|1471.2|1470.8|49320
1711529400000|2024-03-27 08:50:00|1473.4|1472.8|1472.6|1472.4|1474|1473.6|1472|1471.4|40899
1711529700000|2024-03-27 08:55:00|1472.2|1472|1471.6|1471.2|1472.4|1472.2|1470.2|1470|34477
1711530000000|2024-03-27 09:00:00|1472.4|1472|1475|1474.8|1475.8|1475.4|1472.4|1472|77359
1711530300000|2024-03-27 09:05:00|1475.2|1474.2|1477|1476.6|1477|1476.6|1473.8|1473.4|97201
1711530600000|2024-03-27 09:10:00|1477.8|1477.4|1475.4|1475|1478|1477.6|1473|1472.6|56845
1711530900000|2024-03-27 09:15:00|1475|1474.4|1472.2|1471.6|1475.6|1475.2|1472.2|1471.6|30162
1711531200000|2024-03-27 09:20:00|1472.4|1471.8|1472|1471.6|1473|1472.4|1471.6|1471.2|16324
1711531500000|2024-03-27 09:25:00|1471.6|1471.2|1469.6|1469.2|1472.2|1472|1469.6|1469.2|20679
1711531800000|2024-03-27 09:30:00|1470.2|1469.6|1462.4|1461.8|1470.2|1469.8|1461.8|1461.2|18098
1711532100000|2024-03-27 09:35:00|1462.2|1462|1464|1463.6|1466.6|1466|1458.6|1458|29653
1711532400000|2024-03-27 09:40:00|1464.2|1463.4|1461.8|1461.4|1464.6|1464.2|1461.6|1461.2|16672
1711532700000|2024-03-27 09:45:00|1462|1461.8|1464.8|1464.4|1465.2|1464.8|1462|1461.4|25070
1711533000000|2024-03-27 09:50:00|1464.4|1463.8|1461.2|1460.6|1464.4|1464|1460|1459.6|23391
1711533300000|2024-03-27 09:55:00|1461|1460|1459|1458.4|1461|1460|1459|1458.4|36329
1711533600000|2024-03-27 10:00:00|1459.2|1458.6|1460.6|1460|1461|1460.6|1458.6|1458.2|30547
1711533900000|2024-03-27 10:05:00|1460.4|1459.4|1459|1458.4|1460.4|1459.6|1457.6|1457|14843
1711534200000|2024-03-27 10:10:00|1458.8|1457.8|1457.4|1456.8|1459|1457.8|1456.4|1456|13020
1711534500000|2024-03-27 10:15:00|1457.2|1456.6|1458|1457.4|1460|1459.8|1457|1456.6|10404
1711534800000|2024-03-27 10:20:00|1458.2|1457.6|1459.6|1459|1460.4|1460|1458|1457.4|10098
1711535100000|2024-03-27 10:25:00|1459.4|1458.8|1458.8|1458.4|1459.8|1459.4|1457.4|1456.8|36134
1711535400000|2024-03-27 10:30:00|1459.2|1458.6|1460.2|1459.8|1461.2|1460.6|1459.2|1458.2|7674
1711535700000|2024-03-27 10:35:00|1461.2|1460|1464.4|1464|1465|1464.4|1461.2|1460|15944
1711536000000|2024-03-27 10:40:00|1464.6|1464.6|1465.8|1465.2|1465.8|1465.2|1464.2|1463.8|6579
1711536300000|2024-03-27 10:45:00|1466|1465.4|1467.6|1467.2|1467.8|1467.2|1465.4|1465|51068
1711536600000|2024-03-27 10:50:00|1467.8|1467.4|1465.6|1465.4|1467.8|1467.6|1465|1464.6|8878
1711536900000|2024-03-27 10:55:00|1465.4|1465.2|1464.4|1464|1465.4|1465.4|1463.6|1463.4|14337
1711537200000|2024-03-27 11:00:00|1464.2|1463.6|1462|1461.8|1464.2|1463.6|1462|1461.8|7346
1711537500000|2024-03-27 11:05:00|1461.8|1461.2|1463|1462.6|1463|1462.6|1460.8|1460.6|15426
1711537800000|2024-03-27 11:10:00|1462.8|1462.4|1461.4|1461|1463.4|1463|1461.4|1460.8|6216
1711538100000|2024-03-27 11:15:00|1461|1460.6|1459.6|1459|1461.6|1461.2|1459.4|1458.8|22105
1711538400000|2024-03-27 11:20:00|1459.4|1458.8|1459.4|1458.8|1459.6|1459.2|1458.8|1458.6|19886
1711538700000|2024-03-27 11:25:00|1459.2|1459|1459.6|1459.2|1459.8|1459.4|1459|1458.6|6509
1711539000000|2024-03-27 11:30:00|1459.2|1459|1465.4|1465|1465.8|1465.2|1459.2|1459|16597
1711539300000|2024-03-27 11:35:00|1465.2|1464.8|1465.2|1464.8|1467|1466.6|1464.8|1464.4|30052
1711539600000|2024-03-27 11:40:00|1465|1464.4|1465.4|1464.8|1466.2|1465.6|1464.6|1464.4|23813
1711539900000|2024-03-27 11:45:00|1465.2|1465|1463|1462.4|1465.4|1465|1463|1462.4|27255
1711540200000|2024-03-27 11:50:00|1462.8|1462.6|1462.4|1461.8|1463.2|1462.8|1461.6|1461.2|30701
1711540500000|2024-03-27 11:55:00|1462.2|1462|1460.8|1460.2|1462.8|1462.6|1460.8|1460.2|10780
1711540800000|2024-03-27 12:00:00|1461.2|1460.8|1460.8|1460.2|1461.6|1461.2|1460.4|1460|10818
1711541100000|2024-03-27 12:05:00|1460.6|1460|1461|1460.6|1461.4|1461|1460.2|1459.8|18246
1711541400000|2024-03-27 12:10:00|1461.2|1460.8|1462|1461.6|1463.2|1462.8|1461.2|1460.6|23919
1711541700000|2024-03-27 12:15:00|1462.8|1461.8|1461.6|1461.2|1463.6|1463.2|1461.6|1461.2|16009
1711542000000|2024-03-27 12:20:00|1461.4|1460.8|1461|1460.6|1461.4|1461|1460.8|1460.4|16191
1711542300000|2024-03-27 12:25:00|1461.2|1460.8|1461.2|1460.8|1462.4|1462|1461.2|1460.8|16165
1711542600000|2024-03-27 12:30:00|1461.4|1461|1463.6|1463.4|1463.6|1463.4|1461.4|1461|8134
1711542900000|2024-03-27 12:35:00|1463.4|1463.2|1462.8|1462.4|1463.6|1463.2|1462.4|1462.2|19730
1711543200000|2024-03-27 12:40:00|1462.6|1462.2|1464.4|1463.8|1464.4|1464|1462.2|1462|32321
1711543500000|2024-03-27 12:45:00|1464.2|1463.4|1461.8|1461.6|1464.2|1463.4|1461.4|1461|17086
1711543800000|2024-03-27 12:50:00|1462|1461.4|1461.8|1461.4|1463|1462.8|1461.2|1461|8043
1711544100000|2024-03-27 12:55:00|1462|1461.6|1462.6|1462.2|1462.6|1462.4|1462|1461.6|5174
1711544400000|2024-03-27 13:00:00|1462.4|1462.4|1462.6|1462.2|1462.8|1462.6|1462.2|1462|18168
1711544700000|2024-03-27 13:05:00|1463.2|1462.6|1463.6|1463.2|1464|1463.8|1463.2|1462.6|4812
1711545000000|2024-03-27 13:10:00|1463.4|1462.8|1462.8|1462.2|1464|1463.6|1462.6|1462.2|9970
1711545300000|2024-03-27 13:15:00|1462.6|1461.8|1462.8|1462.4|1462.8|1462.4|1462|1461.6|5840
1711545600000|2024-03-27 13:20:00|1462.2|1461.8|1464.2|1464|1464.8|1464.4|1462.2|1461.8|15730
1711545900000|2024-03-27 13:25:00|1464|1463.6|1462.2|1461.8|1464.2|1463.8|1460.8|1460.4|27144
1711546200000|2024-03-27 13:30:00|1462.4|1462|1470|1469.4|1470|1469.4|1461.6|1461.2|42896
1711546500000|2024-03-27 13:35:00|1469.8|1469.2|1469|1468.6|1470|1469.6|1467.6|1467.2|29754
1711546800000|2024-03-27 13:40:00|1468.8|1468.8|1469|1468.4|1469.6|1469.4|1468|1467.8|12646
1711547100000|2024-03-27 13:45:00|1468.6|1468.2|1467.6|1467|1468.6|1468.2|1466.4|1466|24915
1711547400000|2024-03-27 13:50:00|1467.4|1467.2|1467|1466.6|1468.4|1468|1466.8|1466.4|23010
1711547700000|2024-03-27 13:55:00|1466.8|1466.4|1465.6|1465.4|1467.2|1466.8|1465.6|1465.4|21160
1711548000000|2024-03-27 14:00:00|1466.2|1465.8|1464.8|1464.4|1466.6|1466.4|1463.8|1463.4|39438
1711548300000|2024-03-27 14:05:00|1464.4|1464|1465.2|1464.8|1465.2|1465|1463.8|1463.4|25054
1711548600000|2024-03-27 14:10:00|1465.6|1465|1468.2|1467.8|1468.2|1467.8|1465.2|1464.8|35379
1711548900000|2024-03-27 14:15:00|1468.4|1468|1469.4|1469|1470|1469.6|1468|1467.4|36554
1711549200000|2024-03-27 14:20:00|1469.2|1468.8|1468.8|1468.2|1469.4|1469|1467.2|1467|11801
1711549500000|2024-03-27 14:25:00|1468.6|1468.4|1469|1468.4|1469|1468.6|1467.4|1467|3110
1711549800000|2024-03-27 14:30:00|1468.8|1468.6|1467|1466.6|1469.8|1469.6|1466.8|1466.6|23965
1711550100000|2024-03-27 14:35:00|1466.8|1466.8|1468|1467.8|1468.2|1467.8|1466.8|1466.8|13914
1711550400000|2024-03-27 14:40:00|1468.4|1467.6|1469.6|1469.2|1469.6|1469.2|1468.2|1467.6|7240
1711550700000|2024-03-27 14:45:00|1469.4|1469|1468.8|1468.4|1469.4|1469|1467.8|1467.6|31870
1711551000000|2024-03-27 14:50:00|1469.2|1468.6|1468.8|1468.4|1469.4|1469|1468.4|1468|30325
1711551300000|2024-03-27 14:55:00|1469|1468.6|1469.2|1469|1469.4|1469.2|1468|1467.4|22744
1711551600000|2024-03-27 15:00:00|1469|1468.8|1470.4|1470.2|1470.6|1470.2|1468.8|1468.6|60004
1711551900000|2024-03-27 15:05:00|1470.6|1470|1470.4|1470|1470.6|1470.2|1469.2|1469|39832
1711552200000|2024-03-27 15:10:00|1470.6|1470.2|1470|1469.6|1470.6|1470.2|1469.6|1469.2|20256
1711552500000|2024-03-27 15:15:00|1469.8|1469.4|1469|1468.6|1470.2|1469.8|1468.6|1468.4|13427
1711552800000|2024-03-27 15:20:00|1468.4|1468.2|1470|1469.6|1470|1469.8|1468.2|1467.8|10487
1711553100000|2024-03-27 15:25:00|1469.8|1469.4|1468.4|1468|1470|1469.4|1468|1467.6|26472
1711553400000|2024-03-27 15:30:00|1468.2|1467.8|1466.4|1466.2|1468.4|1467.8|1466.4|1466|38004
1711553700000|2024-03-27 15:35:00|1466.2|1466|1466|1465.6|1466.6|1466.4|1465.6|1465.2|18493
1711554000000|2024-03-27 15:40:00|1465.8|1465.4|1464.8|1464.4|1465.8|1465.6|1464.6|1464.4|28217
1711554300000|2024-03-27 15:45:00|1464.6|1464|1465.4|1465.2|1465.6|1465.4|1464.2|1464|24528
1711554600000|2024-03-27 15:50:00|1465.2|1464.8|1465.2|1465|1466|1465.8|1464.6|1464.2|20105
1711554900000|2024-03-27 15:55:00|1465|1464.8|1462|1461.8|1465.2|1464.8|1461.8|1461.6|38240
1711555200000|2024-03-27 16:00:00|1461.6|1461.6|1461.4|1461|1461.8|1461.6|1461.2|1460.8|19348
1711555500000|2024-03-27 16:05:00|1461.2|1460.8|1461.2|1460.8|1461.8|1461.4|1460|1459.6|37132
1711555800000|2024-03-27 16:10:00|1461|1460.6|1458.4|1458|1461|1460.8|1457.8|1457.4|67075
1711556100000|2024-03-27 16:15:00|1458.6|1458.2|1461|1460.8|1462|1461.8|1458.2|1457.8|44620
1711556400000|2024-03-27 16:20:00|1460.6|1460.6|1459.4|1459|1460.6|1460.6|1459.4|1459|42854
1711556700000|2024-03-27 16:25:00|1459|1458.8|1458.6|1458.2|1460.4|1460|1458.6|1458.2|51103
1711612800000|2024-03-28 08:00:00|1470.8|1469.8|1471|1469.8|1474|1472.4|1468.4|1467.4|144052
1711613100000|2024-03-28 08:05:00|1470.8|1469.4|1472|1471.6|1474|1473.2|1470|1469.2|29324
1711613400000|2024-03-28 08:10:00|1473.4|1471.4|1468.4|1467.6|1474|1473.2|1464.4|1463.6|43192
1711613700000|2024-03-28 08:15:00|1468.2|1467.4|1469.4|1468.6|1470.8|1470.4|1465.2|1464.6|34708
1711614000000|2024-03-28 08:20:00|1470.2|1469.4|1469|1468.4|1470.6|1470.2|1468.4|1468|9463
1711614300000|2024-03-28 08:25:00|1468.8|1468.2|1470.4|1469.8|1470.6|1470.2|1468|1467.6|14156
1711614600000|2024-03-28 08:30:00|1470.6|1470.2|1468.8|1468.2|1470.6|1470.2|1468.6|1468.2|11024
1711614900000|2024-03-28 08:35:00|1469|1468.4|1467.2|1466.8|1469|1468.8|1466.6|1466.2|14201
1711615200000|2024-03-28 08:40:00|1467.4|1467|1466.8|1466.4|1468.6|1468|1466.4|1466|13883
1711615500000|2024-03-28 08:45:00|1466.6|1466.2|1466.2|1465.8|1468|1467.6|1466|1465.4|28416
1711615800000|2024-03-28 08:50:00|1466|1465.6|1467.4|1467|1467.4|1467.2|1465.6|1465|29194
1711616100000|2024-03-28 08:55:00|1467.2|1467.2|1467.8|1467.4|1468.4|1467.8|1465.6|1465.2|17334
1711616400000|2024-03-28 09:00:00|1467.6|1467.2|1471.6|1471.2|1472|1471.6|1467|1466.6|37297
1711616700000|2024-03-28 09:05:00|1472.2|1471.4|1470.8|1470.4|1473.8|1473.4|1469.4|1469|32254
1711617000000|2024-03-28 09:10:00|1470.6|1470|1469.6|1469|1471.2|1470.8|1469.4|1469|24117
1711617300000|2024-03-28 09:15:00|1469.4|1468.6|1469|1468.8|1469.4|1469.2|1468.6|1468.4|16119
1711617600000|2024-03-28 09:20:00|1469.2|1469|1470|1469.6|1470|1469.6|1468.6|1468.4|23693
1711617900000|2024-03-28 09:25:00|1470.2|1470|1470|1469.6|1471|1470.6|1470|1469.4|47105
1711618200000|2024-03-28 09:30:00|1469.8|1469.4|1469.4|1469.2|1470.4|1470|1469.4|1469.2|23996
1711618500000|2024-03-28 09:35:00|1469.6|1469|1469|1468.6|1470.2|1469.6|1468.4|1468|23484
1711618800000|2024-03-28 09:40:00|1468.8|1469|1468.6|1468.2|1469.4|1469.2|1467.6|1467.2|16279
1711619100000|2024-03-28 09:45:00|1468.4|1468.4|1467.6|1467.2|1468.4|1468.4|1466.2|1465.8|40489
1711619400000|2024-03-28 09:50:00|1467.2|1467.4|1468.2|1467.8|1468.4|1468|1466.2|1465.8|22028
1711619700000|2024-03-28 09:55:00|1468|1467.6|1467.4|1467|1468|1467.8|1467.2|1466.8|9251
1711620000000|2024-03-28 10:00:00|1467.6|1467.2|1466.8|1466.4|1467.6|1467.4|1466.6|1466.2|11143
1711620300000|2024-03-28 10:05:00|1466.6|1466.6|1466|1465.6|1466.8|1466.6|1466|1465.6|20154
1711620600000|2024-03-28 10:10:00|1465.6|1465.4|1463.4|1463|1465.6|1465.4|1462.4|1462|44106
1711620900000|2024-03-28 10:15:00|1463.2|1462.8|1463.8|1463.4|1463.8|1463.4|1462.2|1461.8|44386
1711621200000|2024-03-28 10:20:00|1464|1463.8|1465|1464.8|1465|1464.8|1464|1463.8|18634
1711621500000|2024-03-28 10:25:00|1464.8|1464.6|1466.8|1466.6|1466.8|1466.6|1464.8|1464.6|10976
1711621800000|2024-03-28 10:30:00|1466.6|1466.4|1466.6|1466.4|1466.6|1466.4|1466|1465.8|22306
1711622100000|2024-03-28 10:35:00|1466.8|1466.6|1468|1467.6|1469.4|1469.2|1466.8|1466.6|51163
1711622400000|2024-03-28 10:40:00|1467.8|1467.8|1466|1465.4|1468.4|1468|1465.8|1465.4|32987
1711622700000|2024-03-28 10:45:00|1466.2|1465.6|1466.4|1466|1466.8|1466.2|1465.6|1465.2|16542
1711623000000|2024-03-28 10:50:00|1466.2|1465.6|1466.6|1466.2|1467|1466.6|1466|1465.6|12903
1711623300000|2024-03-28 10:55:00|1466.4|1466|1465.4|1465|1466.6|1466|1465.2|1465|13016
1711623600000|2024-03-28 11:00:00|1465.6|1465.2|1468|1467.6|1468|1467.8|1465.6|1465.2|25403
1711623900000|2024-03-28 11:05:00|1468.2|1467.8|1467.4|1467|1469.4|1469|1467.4|1467|61614
1711624200000|2024-03-28 11:10:00|1467.2|1466.8|1467.6|1467.2|1468|1467.6|1466.4|1466|25313
1711624500000|2024-03-28 11:15:00|1467.8|1467.4|1466.4|1466|1468|1467.6|1466.4|1465.8|15631
1711624800000|2024-03-28 11:20:00|1466.6|1466.2|1468.6|1468.4|1468.8|1468.4|1465.2|1465|16812
1711625100000|2024-03-28 11:25:00|1468.4|1468.2|1468.4|1468|1469.8|1469.6|1468.2|1467.8|14635
1711625400000|2024-03-28 11:30:00|1468|1467.8|1467.4|1467|1469.6|1469.2|1467.4|1467|54546
1711625700000|2024-03-28 11:35:00|1467|1467.2|1466.2|1465.8|1467.2|1467.2|1465.8|1465.2|15439
1711626000000|2024-03-28 11:40:00|1466|1465.6|1465.8|1465.4|1466.4|1466|1465.6|1465.2|9493
1711626300000|2024-03-28 11:45:00|1465.6|1465.2|1465|1464.6|1465.8|1465.6|1464.6|1464|18065
1711626600000|2024-03-28 11:50:00|1465.2|1464.8|1465.2|1464.8|1465.8|1465.6|1465|1464.6|12793
1711626900000|2024-03-28 11:55:00|1465|1464.6|1465.4|1465|1465.8|1465.2|1464.8|1464.4|14468
1711627200000|2024-03-28 12:00:00|1465.8|1465.4|1466|1465.8|1466.4|1466|1465.6|1465.4|10803
1711627500000|2024-03-28 12:05:00|1465.8|1465.4|1464.4|1464|1465.8|1465.8|1464.4|1464|44258
1711627800000|2024-03-28 12:10:00|1464.6|1464.2|1466.2|1466|1467|1466.6|1464.6|1464.2|18659
1711628100000|2024-03-28 12:15:00|1465.8|1465.8|1465.8|1465.6|1466.2|1465.8|1464.2|1463.8|20872
1711628400000|2024-03-28 12:20:00|1466|1465.4|1465|1464.8|1466.2|1465.8|1464.6|1464.2|9918
1711628700000|2024-03-28 12:25:00|1464.8|1464.6|1465|1464.6|1465|1464.8|1464.8|1464.4|7846
1711629000000|2024-03-28 12:30:00|1465.2|1464.8|1465.8|1465.6|1466.4|1466|1465.2|1464.4|8656
1711629300000|2024-03-28 12:35:00|1466|1465.8|1464.8|1464.4|1466|1465.8|1464.6|1464.4|13594
1711629600000|2024-03-28 12:40:00|1464.6|1464.2|1463.4|1463.2|1464.8|1464.4|1463.4|1463|3728
1711629900000|2024-03-28 12:45:00|1464|1463.8|1464|1463.6|1464.6|1464.2|1463.6|1463.2|3694
1711630200000|2024-03-28 12:50:00|1463.8|1463.8|1463.6|1463.2|1464.4|1464.2|1463.6|1463.2|7399
1711630500000|2024-03-28 12:55:00|1463.8|1463.4|1462.2|1461.8|1463.8|1463.6|1461.4|1461|25619
1711630800000|2024-03-28 13:00:00|1462.4|1462|1461.8|1461.4|1463|1462.6|1461.8|1461.2|9370
1711631100000|2024-03-28 13:05:00|1461.6|1461.2|1461.2|1461|1462|1461.6|1461|1460.8|7286
1711631400000|2024-03-28 13:10:00|1461.4|1461.2|1461.4|1461|1461.6|1461.4|1461.2|1460.8|13312
1711631700000|2024-03-28 13:15:00|1461.2|1460.8|1459.4|1459|1461.4|1461|1459.2|1458.8|15759
1711632000000|2024-03-28 13:20:00|1459.2|1458.8|1458.4|1458|1459.2|1458.8|1457.6|1457.2|20912
1711632300000|2024-03-28 13:25:00|1458.2|1458.2|1459.4|1459|1459.4|1459|1458.2|1457.8|31897
1711632600000|2024-03-28 13:30:00|1459.8|1459.4|1458.4|1458.2|1463.8|1463.4|1458.4|1458|37746
1711632900000|2024-03-28 13:35:00|1458.2|1458|1456.6|1456.2|1458.6|1458|1456.2|1455.8|19630
1711633200000|2024-03-28 13:40:00|1457.2|1456.6|1459|1458.6|1459|1458.6|1457.2|1456.6|12712
1711633500000|2024-03-28 13:45:00|1458.8|1458.4|1457|1456.6|1458.8|1458.6|1456.8|1456.4|13410
1711633800000|2024-03-28 13:50:00|1456.8|1456|1457.2|1456.8|1457.8|1457.4|1456.2|1456|14689
1711634100000|2024-03-28 13:55:00|1457|1457|1459.6|1459.2|1459.6|1459.2|1457|1456.8|14634
1711634400000|2024-03-28 14:00:00|1459.8|1458.6|1460|1459.6|1460|1459.8|1458.8|1458.4|31392
1711634700000|2024-03-28 14:05:00|1459.8|1459.8|1459.8|1459.4|1460|1459.8|1459.2|1458.8|34063
1711635000000|2024-03-28 14:10:00|1460|1459.6|1458.6|1458.4|1460|1459.8|1457.8|1457.2|19889
1711635300000|2024-03-28 14:15:00|1459|1458.6|1456.8|1456.2|1459|1458.8|1456.4|1455.8|35895
1711635600000|2024-03-28 14:20:00|1456.6|1456|1457|1456.8|1457.4|1457.2|1456.4|1456|2719
1711635900000|2024-03-28 14:25:00|1457.2|1457|1456.4|1456|1457.8|1457.4|1455.8|1455.6|18596
1711636200000|2024-03-28 14:30:00|1456.2|1455.8|1458.2|1457.8|1458.2|1457.8|1456|1455.6|23258
1711636500000|2024-03-28 14:35:00|1458|1457.4|1457.8|1457.4|1458.8|1458.6|1457.6|1457.2|19819
1711636800000|2024-03-28 14:40:00|1457.6|1457.2|1459.2|1458.8|1460|1459.6|1457.6|1457.2|27673
1711637100000|2024-03-28 14:45:00|1459|1458.6|1459.8|1459.4|1460|1459.6|1458.6|1458|27045
1711637400000|2024-03-28 14:50:00|1460|1459.8|1460|1459.6|1460.4|1460|1460|1459.6|54637
1711637700000|2024-03-28 14:55:00|1459.8|1459.8|1460|1459.6|1460.4|1460.2|1459.8|1459.4|46061
1711638000000|2024-03-28 15:00:00|1460.4|1459.8|1459.8|1459.6|1460.4|1460.2|1459.8|1459.4|21980
1711638300000|2024-03-28 15:05:00|1459.6|1459.4|1459.8|1459.4|1460|1459.8|1459.6|1459.2|17393
1711638600000|2024-03-28 15:10:00|1459.6|1459.6|1459.6|1459.2|1460|1459.6|1459.2|1459|12462
1711638900000|2024-03-28 15:15:00|1459.8|1459.4|1460.4|1460|1460.4|1460.2|1459.8|1459.4|50321
1711639200000|2024-03-28 15:20:00|1460.2|1459.8|1459.4|1459|1460.2|1459.8|1459.2|1458.8|6767
1711639500000|2024-03-28 15:25:00|1459.6|1459.2|1457.6|1457.2|1459.8|1459.6|1457.6|1457.2|12783
1711639800000|2024-03-28 15:30:00|1457.8|1457.4|1455.6|1455.2|1457.8|1457.4|1455.6|1455.2|14131
1711640100000|2024-03-28 15:35:00|1455.4|1455.4|1456.2|1455.8|1457|1456.6|1455.4|1455.2|30982
1711640400000|2024-03-28 15:40:00|1456.4|1456|1456.6|1456.2|1457.6|1457|1456.4|1455.8|13217
1711640700000|2024-03-28 15:45:00|1456.8|1456.4|1457.2|1456.8|1457.4|1457|1456.4|1456.2|25129
1711641000000|2024-03-28 15:50:00|1457|1456.6|1457.2|1456.8|1457.8|1457.6|1456.6|1456.4|25276
1711641300000|2024-03-28 15:55:00|1457|1456.6|1457.2|1457|1457.4|1457.2|1456.8|1456.4|47447
1711641600000|2024-03-28 16:00:00|1457|1456.8|1456|1455.6|1457.2|1457|1455.8|1455.6|53226
1711641900000|2024-03-28 16:05:00|1455.4|1455.2|1458.4|1458|1458.4|1458|1455.4|1455.2|43944
1711642200000|2024-03-28 16:10:00|1458.2|1457.4|1456.2|1455.8|1458.4|1457.4|1456.2|1455.8|56467
1711642500000|2024-03-28 16:15:00|1456|1456|1457.8|1457.4|1457.8|1457.4|1455.6|1455.2|38068
1711642800000|2024-03-28 16:20:00|1458|1457.6|1459.2|1459|1459.4|1459.2|1457.8|1457.4|60526
1711643100000|2024-03-28 16:25:00|1459.4|1459.2|1460|1459.6|1460|1459.6|1459|1458.8|31479
1712041200000|2024-04-02 07:00:00|1462|1460.6|1480.8|1480|1483|1482|1461.6|1460.6|97124
1712041500000|2024-04-02 07:05:00|1481|1480.2|1486.6|1486.2|1487|1486.6|1480.8|1480.2|61157
1712041800000|2024-04-02 07:10:00|1486.2|1485.6|1488.2|1487.8|1489|1488.6|1485.4|1484.6|42443
1712042100000|2024-04-02 07:15:00|1488|1487.6|1483.2|1482.6|1488.2|1487.8|1483.2|1482.6|28846
1712042400000|2024-04-02 07:20:00|1483|1482.4|1477.4|1476.8|1483|1482.4|1477.2|1476.6|18754
1712042700000|2024-04-02 07:25:00|1477.6|1477|1479.6|1478.8|1480.8|1480.2|1477|1476.4|13652
1712043000000|2024-04-02 07:30:00|1479.4|1478.4|1476.6|1476.2|1480|1479.2|1476.6|1476.2|7834
1712043300000|2024-04-02 07:35:00|1476|1475.6|1479|1478.4|1479.6|1479.4|1475.6|1475.2|19455
1712043600000|2024-04-02 07:40:00|1478.8|1478.6|1475.6|1475.2|1480.2|1479.8|1475.6|1475|14484
1712043900000|2024-04-02 07:45:00|1475|1474.4|1474.4|1474|1475.6|1475.2|1473.4|1473|9056
1712044200000|2024-04-02 07:50:00|1474.6|1474.2|1483.4|1482.8|1484.4|1483.6|1474.2|1473.6|33183
1712044500000|2024-04-02 07:55:00|1482.8|1483.2|1479.4|1478.8|1484|1483.4|1479.2|1478.8|10387
1712044800000|2024-04-02 08:00:00|1480.4|1480|1483.2|1482.8|1484.2|1483.6|1480.4|1480|19262
1712045100000|2024-04-02 08:05:00|1483.4|1482.4|1479.4|1479|1483.4|1482.4|1478.4|1477.6|10547
1712045400000|2024-04-02 08:10:00|1479.2|1478.2|1478.4|1478|1479.2|1478.6|1477.4|1477|10911
1712045700000|2024-04-02 08:15:00|1478.2|1477.8|1478.6|1478.2|1479.8|1479.4|1478.2|1477.8|5184
1712046000000|2024-04-02 08:20:00|1479.2|1478.4|1480|1479.6|1480.8|1480.2|1478|1477.6|15920
1712046300000|2024-04-02 08:25:00|1480.4|1479.8|1479.6|1479|1481.8|1481.4|1478.8|1478.4|10637
1712046600000|2024-04-02 08:30:00|1479.4|1479.2|1474.2|1473.8|1479.6|1479.2|1474|1473.4|24355
1712046900000|2024-04-02 08:35:00|1474.6|1474.2|1473.4|1472.8|1475|1474.6|1472.6|1472|27356
1712047200000|2024-04-02 08:40:00|1473.2|1473|1470.6|1470|1473.4|1473.2|1470|1469.8|20936
1712047500000|2024-04-02 08:45:00|1470.4|1470.2|1470.6|1470.2|1471.8|1471.2|1469.6|1469.4|15556
1712047800000|2024-04-02 08:50:00|1470.4|1469.8|1469|1468.8|1471.2|1470.8|1468.6|1468.2|6706
1712048100000|2024-04-02 08:55:00|1469.2|1469|1469.8|1469.4|1470|1469.8|1468.4|1468.2|10746
1712048400000|2024-04-02 09:00:00|1469.6|1469.2|1466.2|1466|1469.6|1469.4|1465.8|1465.6|18744
1712048700000|2024-04-02 09:05:00|1466|1465.8|1469.2|1468.8|1469.2|1469|1466|1465.8|19471
1712049000000|2024-04-02 09:10:00|1469|1469|1469.8|1469.6|1471|1470.4|1469|1468.8|14069
1712049300000|2024-04-02 09:15:00|1469.6|1469.4|1467.6|1467.2|1469.8|1469.4|1467.4|1467|12382
1712049600000|2024-04-02 09:20:00|1467.4|1467|1468.8|1468.6|1469.2|1468.8|1466.4|1466|11340
1712049900000|2024-04-02 09:25:00|1468.6|1468.2|1471|1470.6|1472.4|1472|1468.6|1468.2|4748
1712050200000|2024-04-02 09:30:00|1471.2|1470|1469.8|1469.6|1471.2|1470.6|1468.8|1468.4|6525
1712050500000|2024-04-02 09:35:00|1469.4|1469.4|1470.2|1469.8|1470.2|1470|1469|1468.6|5967
1712050800000|2024-04-02 09:40:00|1470|1469.6|1469.6|1469.4|1470.8|1470.6|1468.4|1468|3996
1712051100000|2024-04-02 09:45:00|1470|1469.6|1466.2|1465.8|1470|1469.6|1465.4|1465.2|12922
1712051400000|2024-04-02 09:50:00|1466|1465.6|1466.6|1466.4|1466.8|1466.6|1465.8|1465.4|6945
1712051700000|2024-04-02 09:55:00|1466.8|1466.6|1466|1465.6|1467.6|1467.4|1465.8|1465.4|5447
1712052000000|2024-04-02 10:00:00|1465.8|1465.4|1465.4|1464.8|1466|1465.6|1464.4|1464.2|9579
1712052300000|2024-04-02 10:05:00|1465.2|1464.6|1463|1462.6|1465.4|1464.8|1462.8|1462.2|12075
1712052600000|2024-04-02 10:10:00|1463.6|1463|1463|1462.6|1463.6|1463.2|1461.8|1461.4|11338
1712052900000|2024-04-02 10:15:00|1462.8|1462.8|1465|1464.8|1465|1464.8|1462.8|1462.8|6372
1712053200000|2024-04-02 10:20:00|1465.4|1464.6|1465.8|1465.4|1468|1467.4|1465.2|1464.6|2653
1712053500000|2024-04-02 10:25:00|1466.4|1465.8|1466.8|1466.4|1467|1466.4|1466|1465.8|10676
1712053800000|2024-04-02 10:30:00|1466.6|1466.6|1464.4|1464.2|1466.6|1466.6|1463.6|1463.4|10372
1712054100000|2024-04-02 10:35:00|1464.6|1464|1463.4|1463.2|1464.6|1464|1463|1462.8|4622
1712054400000|2024-04-02 10:40:00|1463.2|1463|1464.6|1464.2|1464.8|1464.6|1463|1462.8|2483
1712054700000|2024-04-02 10:45:00|1464.4|1464|1463.4|1463|1464.6|1464.2|1463|1462.8|15014
1712055000000|2024-04-02 10:50:00|1463.2|1462.8|1464|1463.6|1465.2|1464.8|1463.2|1462.8|13000
1712055300000|2024-04-02 10:55:00|1463.8|1463.8|1463.8|1463.4|1464|1463.8|1463.8|1463.4|17000
1712055600000|2024-04-02 11:00:00|1463.6|1463.6|1464|1463.8|1464|1463.8|1463.6|1463.6|30633
1712055900000|2024-04-02 11:05:00|1463.8|1463.6|1461.8|1461.6|1463.8|1463.6|1461.4|1461|14962
1712056200000|2024-04-02 11:10:00|1461.4|1461.2|1461.2|1460.8|1462.6|1462|1459.4|1459|7425
1712056500000|2024-04-02 11:15:00|1461.6|1461|1463.2|1462.8|1463.4|1463.2|1461.4|1461|19775
1712056800000|2024-04-02 11:20:00|1463|1462.4|1461.8|1461.4|1463|1462.6|1461|1460.6|23621
1712057100000|2024-04-02 11:25:00|1462|1461.6|1462.6|1462.2|1463.2|1462.8|1461.8|1461.6|8394
1712057400000|2024-04-02 11:30:00|1462.8|1462.4|1461.4|1461|1462.8|1462.6|1460.4|1459.8|15314
1712057700000|2024-04-02 11:35:00|1461.6|1461.2|1461|1460.8|1462.2|1461.8|1460.6|1460|29084
1712058000000|2024-04-02 11:40:00|1461.4|1460.6|1459.4|1459|1461.4|1461|1459|1458.8|10865
1712058300000|2024-04-02 11:45:00|1459.2|1459.2|1459.6|1459.4|1460.8|1460.6|1459.2|1458.8|28040
1712058600000|2024-04-02 11:50:00|1459.8|1459.6|1461.2|1460.8|1461.6|1461.2|1459.8|1459.6|9791
1712058900000|2024-04-02 11:55:00|1461.6|1461.2|1463.2|1462.6|1463.6|1463.2|1460.6|1460.4|8875
1712059200000|2024-04-02 12:00:00|1463|1462.8|1463|1462.6|1463.4|1463|1462.2|1461.8|13880
1712059500000|2024-04-02 12:05:00|1463.2|1462.8|1464|1463.6|1464|1463.8|1463|1462.8|13866
1712059800000|2024-04-02 12:10:00|1463.8|1463.8|1463.8|1463.6|1464.6|1464.2|1463|1462.8|11330
1712060100000|2024-04-02 12:15:00|1463.6|1463.4|1463|1462.6|1463.8|1463.4|1462.8|1462.4|14499
1712060400000|2024-04-02 12:20:00|1463.2|1462.8|1465.2|1464.8|1465.6|1465.2|1463|1462.8|13256
1712060700000|2024-04-02 12:25:00|1465|1464.6|1464.4|1464|1465.4|1465|1464.2|1463.8|24083
1712061000000|2024-04-02 12:30:00|1464.2|1463.8|1463.4|1463|1464.6|1464.2|1462.4|1462.2|15551
1712061300000|2024-04-02 12:35:00|1463|1462.6|1462.8|1462.2|1463.6|1463.2|1462.4|1462|21393
1712061600000|2024-04-02 12:40:00|1462.6|1462.4|1462.8|1462.4|1463.4|1463|1462|1461.6|30347
1712061900000|2024-04-02 12:45:00|1462.6|1462.6|1461.6|1461.2|1462.8|1462.6|1461.6|1461.2|16363
1712062200000|2024-04-02 12:50:00|1461.4|1461|1460.2|1459.8|1461.4|1461|1459.8|1459.6|23347
1712062500000|2024-04-02 12:55:00|1460|1460|1462.4|1462|1462.4|1462.2|1460|1459.8|19643
1712062800000|2024-04-02 13:00:00|1462.2|1461.6|1460|1459.6|1463|1462.6|1459.4|1459|8645
1712063100000|2024-04-02 13:05:00|1459.8|1459.4|1457.8|1457.4|1460|1459.4|1456.6|1456.2|15792
1712063400000|2024-04-02 13:10:00|1457.6|1457.2|1457.8|1457.4|1458|1457.8|1455.6|1455.4|20903
1712063700000|2024-04-02 13:15:00|1458|1457.6|1456|1455.6|1458|1457.8|1455.6|1455.4|21499
1712064000000|2024-04-02 13:20:00|1455.8|1455.4|1455|1454.8|1456|1455.6|1454.6|1454.4|41416
1712064300000|2024-04-02 13:25:00|1454.8|1454.6|1453.2|1452.6|1455.8|1455.2|1452.2|1451.8|55623
1712064600000|2024-04-02 13:30:00|1453.4|1453|1456.2|1456|1458|1457.6|1453.4|1453|28536
1712064900000|2024-04-02 13:35:00|1456|1455.8|1453.8|1453.2|1456.4|1456|1453.2|1452.4|42931
1712065200000|2024-04-02 13:40:00|1453.6|1453.4|1455.8|1455.4|1456.6|1456.2|1452.6|1452.2|39106
1712065500000|2024-04-02 13:45:00|1456|1455.6|1454.4|1454|1456.4|1456|1452.6|1452.2|31502
1712065800000|2024-04-02 13:50:00|1454.2|1453.4|1453.2|1453|1454.2|1453.6|1451.4|1451|34039
1712066100000|2024-04-02 13:55:00|1452.8|1452.8|1453|1452.4|1453.8|1453.4|1452.4|1452.2|20227
1712066400000|2024-04-02 14:00:00|1452.8|1452.6|1456.2|1455.8|1456.4|1456.2|1451.2|1450.6|47152
1712066700000|2024-04-02 14:05:00|1456.8|1456|1455.8|1455.6|1457|1456.6|1454.2|1454|45679
1712067000000|2024-04-02 14:10:00|1456|1455.4|1455|1454.6|1456|1455.6|1453.6|1453.2|20384
1712067300000|2024-04-02 14:15:00|1455.2|1454.8|1455.2|1454.8|1456.6|1456.2|1455|1454.6|15756
1712067600000|2024-04-02 14:20:00|1455|1455|1455.6|1455.2|1456.8|1456.4|1455|1454.6|21952
1712067900000|2024-04-02 14:25:00|1455.4|1455.4|1454.8|1454.4|1456.2|1455.6|1454|1453.8|15156
1712068200000|2024-04-02 14:30:00|1454.6|1454.2|1454.4|1454|1455|1454.8|1454.2|1453.8|12156
1712068500000|2024-04-02 14:35:00|1454.6|1454.2|1454.6|1454.2|1455.2|1454.8|1453.8|1453.4|8757
1712068800000|2024-04-02 14:40:00|1454.4|1454|1454.8|1454.4|1454.8|1454.4|1454.2|1454|14217
1712069100000|2024-04-02 14:45:00|1454.6|1454.2|1453.6|1453.4|1455.6|1455.2|1453|1452.6|15661
1712069400000|2024-04-02 14:50:00|1453.8|1453.6|1455.4|1454.8|1456.2|1456|1453.8|1453.6|31514
1712069700000|2024-04-02 14:55:00|1455.6|1455|1456.6|1456.2|1456.8|1456.6|1455.2|1455|19238
1712070000000|2024-04-02 15:00:00|1456.4|1455.8|1455.8|1455.6|1456.6|1456.4|1455|1454.8|22960
1712070300000|2024-04-02 15:05:00|1456|1455.8|1456.8|1456.6|1458.2|1458|1455.8|1455.6|62240
1712070600000|2024-04-02 15:10:00|1456.4|1456.2|1457.8|1457.6|1458|1457.6|1456.4|1456.2|35350
1712070900000|2024-04-02 15:15:00|1458|1457.8|1458.6|1458.4|1458.6|1458.4|1456.6|1456.4|26126
1712071200000|2024-04-02 15:20:00|1458.8|1458.6|1457.2|1456.8|1458.8|1458.6|1457|1456.6|65616
1712071500000|2024-04-02 15:25:00|1457|1457|1454.8|1454.4|1457|1457|1454.8|1454.4|52334
1712127600000|2024-04-03 07:00:00|1459|1457.6|1461.4|1460.8|1463.2|1462.8|1456.8|1455.6|145493
1712127900000|2024-04-03 07:05:00|1461.2|1461.2|1456.6|1455.8|1461.8|1461.2|1454.8|1454.2|17954
1712128200000|2024-04-03 07:10:00|1456.4|1456|1459.4|1459|1461.8|1461.6|1455.2|1454.8|51347
1712128500000|2024-04-03 07:15:00|1459.2|1458.8|1462.6|1462.2|1463|1462.4|1458.8|1458.4|30719
1712128800000|2024-04-03 07:20:00|1462.4|1461.8|1459.4|1459|1463|1462.6|1459.4|1459|27247
1712129100000|2024-04-03 07:25:00|1459.6|1459.2|1457.2|1456.6|1459.8|1459.6|1457.2|1456.4|30878
1712129400000|2024-04-03 07:30:00|1457.4|1456.8|1458.8|1458.4|1459.6|1459|1457|1456.6|16380
1712129700000|2024-04-03 07:35:00|1459|1458.6|1456.8|1456.4|1459.2|1458.8|1456.8|1456.2|18137
1712130000000|2024-04-03 07:40:00|1457.2|1456.8|1458|1457.6|1459|1458.4|1457.2|1456.8|15220
1712130300000|2024-04-03 07:45:00|1457.8|1457.4|1458.6|1458|1458.6|1458.4|1456.8|1456.2|14884
1712130600000|2024-04-03 07:50:00|1458.4|1457.8|1458.6|1458.2|1459.6|1459|1457.8|1457.4|19628
1712130900000|2024-04-03 07:55:00|1458.4|1458|1458.2|1457.6|1460.4|1460|1458.2|1457.6|17762
1712131200000|2024-04-03 08:00:00|1458.8|1457.8|1461.6|1461|1461.8|1461.4|1458.8|1457.6|43540
1712131500000|2024-04-03 08:05:00|1461.4|1461.2|1462.2|1461.8|1462.4|1462|1459.6|1459.4|30704
1712131800000|2024-04-03 08:10:00|1462.4|1462|1462|1461.6|1463.6|1463.4|1461.4|1461|12986
1712132100000|2024-04-03 08:15:00|1461.8|1461.4|1464.2|1463.8|1464.6|1464|1461.8|1461.4|5774
1712132400000|2024-04-03 08:20:00|1464|1463.6|1463.4|1463.2|1464.6|1464|1462.4|1462|11613
1712132700000|2024-04-03 08:25:00|1463.2|1462.8|1463|1462.6|1464.6|1464.2|1462|1461.8|14017
1712133000000|2024-04-03 08:30:00|1463.4|1462.8|1463.6|1463.4|1464.8|1464.4|1463|1462.8|17313
1712133300000|2024-04-03 08:35:00|1463.8|1463.2|1463.6|1463|1463.8|1463.6|1462.6|1462.2|16794
1712133600000|2024-04-03 08:40:00|1463.4|1462.6|1463.8|1463.4|1463.8|1463.6|1461.2|1460.6|16688
1712133900000|2024-04-03 08:45:00|1464|1463.2|1466|1465.6|1466.2|1465.8|1464|1463.2|8437
1712134200000|2024-04-03 08:50:00|1466.2|1465.8|1465.4|1464.8|1467.8|1467.2|1465.2|1464.8|11942
1712134500000|2024-04-03 08:55:00|1465.2|1464.6|1464|1463.6|1465.2|1464.6|1463.4|1462.8|6887
1712134800000|2024-04-03 09:00:00|1464.2|1463.8|1463.8|1463.4|1465.8|1465.4|1463.6|1463.2|11119
1712135100000|2024-04-03 09:05:00|1464|1463.6|1463.2|1463|1464.6|1464.2|1462.6|1462.4|13104
1712135400000|2024-04-03 09:10:00|1463.8|1463.2|1463.2|1463|1464|1463.6|1463.2|1462.8|14564
1712135700000|2024-04-03 09:15:00|1462.8|1462.4|1463.2|1462.8|1463.6|1463.2|1462.4|1462.2|10188
1712136000000|2024-04-03 09:20:00|1463|1463|1464.2|1463.8|1464.4|1464.2|1463|1462.8|3860
1712136300000|2024-04-03 09:25:00|1464.4|1464.2|1464.4|1464|1464.6|1464.2|1463.4|1463.2|16861
1712136600000|2024-04-03 09:30:00|1464.2|1463.8|1465.2|1464.8|1465.4|1465|1463.4|1463.2|12764
1712136900000|2024-04-03 09:35:00|1465.4|1465|1465.4|1465.2|1465.6|1465.4|1465.2|1464.8|15040
1712137200000|2024-04-03 09:40:00|1465.6|1465.4|1465|1464.8|1465.6|1465.4|1464.6|1464.2|6161
1712137500000|2024-04-03 09:45:00|1465.2|1465|1465|1464.8|1465.4|1465.2|1464.8|1464.6|9309
1712137800000|2024-04-03 09:50:00|1465.4|1464.6|1465.4|1465|1465.8|1465.4|1464.6|1464.4|22003
1712138100000|2024-04-03 09:55:00|1465.2|1465.2|1466.4|1466.2|1467.8|1467.6|1464.6|1464.4|16079
1712138400000|2024-04-03 10:00:00|1466.2|1466|1467.4|1467|1468.2|1467.8|1466.2|1465.8|16934
1712138700000|2024-04-03 10:05:00|1467.2|1466.8|1467.4|1466.8|1468.6|1468.2|1466.8|1466.6|6405
1712139000000|2024-04-03 10:10:00|1467.2|1467|1467.4|1467.2|1468.8|1468.4|1467|1466.6|9136
1712139300000|2024-04-03 10:15:00|1467.6|1467.4|1468|1467.6|1468.6|1468.4|1467.6|1467.4|9312
1712139600000|2024-04-03 10:20:00|1468.4|1468|1468.2|1468|1468.8|1468.6|1468.2|1467.8|2588
1712139900000|2024-04-03 10:25:00|1468.8|1468.6|1469.8|1469.4|1470.4|1470|1468.6|1468.4|8239
1712140200000|2024-04-03 10:30:00|1469.6|1469.6|1468.6|1468|1469.8|1469.6|1467.6|1467.4|20669
1712140500000|2024-04-03 10:35:00|1468.4|1468.2|1468.4|1468.2|1469.2|1469|1468.2|1468|17079
1712140800000|2024-04-03 10:40:00|1468.6|1468.4|1468|1467.8|1468.8|1468.4|1467.6|1467.2|23204
1712141100000|2024-04-03 10:45:00|1468.4|1468|1469|1468.6|1469.2|1468.8|1468.2|1468|6669
1712141400000|2024-04-03 10:50:00|1469.2|1468.8|1470.2|1469.8|1470.2|1470|1468.6|1468.4|11616
1712141700000|2024-04-03 10:55:00|1470.4|1470|1470|1469.6|1470.6|1470.2|1469|1468.8|22823
1712142000000|2024-04-03 11:00:00|1470.2|1469.4|1470.8|1470.4|1471|1470.6|1470.2|1469.4|15716
1712142300000|2024-04-03 11:05:00|1471|1470.6|1469.4|1469.2|1471|1470.6|1469.4|1469.2|14481
1712142600000|2024-04-03 11:10:00|1469.2|1469|1468.4|1468|1469.2|1469|1468|1467.8|17949
1712142900000|2024-04-03 11:15:00|1468.6|1467.8|1468.6|1468.2|1468.8|1468.4|1468|1467.8|2812
1712143200000|2024-04-03 11:20:00|1468.8|1468.4|1469|1468.6|1469|1468.8|1468.6|1468.2|11857
1712143500000|2024-04-03 11:25:00|1468.8|1468.4|1469.6|1469.2|1469.6|1469.2|1468.2|1467.8|10090
1712143800000|2024-04-03 11:30:00|1469.4|1469|1470|1469.6|1470|1469.8|1469.2|1468.8|6048
1712144100000|2024-04-03 11:35:00|1469.8|1469.4|1469.2|1468.8|1470.4|1470.2|1469.2|1468.8|6055
1712144400000|2024-04-03 11:40:00|1469|1468.6|1467.4|1467|1469.8|1469.4|1467|1466.6|5668
1712144700000|2024-04-03 11:45:00|1467.8|1467.4|1468.2|1467.8|1468.4|1468|1467.6|1467.2|10990
1712145000000|2024-04-03 11:50:00|1468.4|1468|1468.6|1468.2|1468.6|1468.4|1467.6|1467.2|6017
1712145300000|2024-04-03 11:55:00|1468.4|1468|1469.2|1468.8|1469.6|1469.4|1468.4|1468|15143
1712145600000|2024-04-03 12:00:00|1469|1468.6|1470|1469.6|1470.2|1470|1468.8|1468.4|13397
1712145900000|2024-04-03 12:05:00|1469.8|1469.8|1470.8|1470.4|1470.8|1470.4|1469.8|1469.4|15499
1712146200000|2024-04-03 12:10:00|1470.6|1470.2|1469.4|1469|1470.8|1470.2|1469.2|1469|3977
1712146500000|2024-04-03 12:15:00|1469.2|1469.4|1469.8|1469.4|1470.8|1470.4|1469.2|1469|15784
1712146800000|2024-04-03 12:20:00|1470|1469.6|1469.4|1469|1470.2|1469.8|1469.2|1468.8|9096
1712147100000|2024-04-03 12:25:00|1469.2|1468.8|1467.8|1467.4|1469.4|1469|1467.8|1467.4|29150
1712147400000|2024-04-03 12:30:00|1467.6|1467|1466|1465.6|1467.6|1467|1465.6|1465.2|15455
1712147700000|2024-04-03 12:35:00|1466.2|1465.8|1465.8|1465.6|1466.6|1466.4|1465.4|1465|11136
1712148000000|2024-04-03 12:40:00|1466|1465.8|1466.4|1466.2|1466.4|1466.2|1465.8|1465.4|2285
1712148300000|2024-04-03 12:45:00|1466.2|1466|1466|1465.8|1466.4|1466|1464.8|1464.4|17261
1712148600000|2024-04-03 12:50:00|1466.2|1465.6|1467.4|1467|1467.4|1467|1465.2|1464.8|17497
1712148900000|2024-04-03 12:55:00|1467.2|1466.8|1468.8|1468.4|1469|1468.6|1466.6|1466.4|8123
1712149200000|2024-04-03 13:00:00|1469|1468.2|1470.2|1470|1470.8|1470.4|1468.6|1468.2|3532
1712149500000|2024-04-03 13:05:00|1470.4|1470.2|1470.6|1470.4|1471|1470.8|1470.2|1469.8|7174
1712149800000|2024-04-03 13:10:00|1471|1470.6|1470.8|1470.4|1471|1470.6|1470.4|1470.2|6649
1712150100000|2024-04-03 13:15:00|1471|1470.6|1473.4|1472.8|1473.4|1472.8|1470.8|1470.4|14997
1712150400000|2024-04-03 13:20:00|1473.2|1473|1473.8|1473.4|1474|1473.6|1472.6|1472.2|11409
1712150700000|2024-04-03 13:25:00|1474|1473.8|1474.8|1474.4|1474.8|1474.4|1473.2|1472.8|13534
1712151000000|2024-04-03 13:30:00|1474.4|1474|1478.8|1478.2|1479.4|1478.8|1473.4|1473|32013
1712151300000|2024-04-03 13:35:00|1479|1478.4|1483.4|1483.2|1483.4|1483.2|1478.6|1478.2|50042
1712151600000|2024-04-03 13:40:00|1483.6|1483.4|1483.4|1482.8|1484.4|1484|1482.8|1482.6|18107
1712151900000|2024-04-03 13:45:00|1483.6|1483|1486.6|1486.2|1487|1486.8|1483.2|1482.8|66821
1712152200000|2024-04-03 13:50:00|1485.4|1485|1488|1487.6|1488|1487.8|1485|1484.6|27179
1712152500000|2024-04-03 13:55:00|1487.8|1487.8|1488.6|1488.4|1489.4|1489.2|1487.8|1487.6|58037
1712152800000|2024-04-03 14:00:00|1489.4|1488.6|1491|1490.4|1491.4|1491|1488.8|1488.4|57011
1712153100000|2024-04-03 14:05:00|1491.2|1490.6|1490.4|1490|1492|1491.6|1490|1489.8|42466
1712153400000|2024-04-03 14:10:00|1490.2|1489.8|1491.2|1490.8|1491.4|1491|1489|1488.8|31000
1712153700000|2024-04-03 14:15:00|1491|1491|1488|1487.6|1491.4|1491.2|1487.4|1487|40345
1712154000000|2024-04-03 14:20:00|1487.8|1487.4|1487.2|1486.8|1488|1487.6|1486.4|1486.2|34352
1712154300000|2024-04-03 14:25:00|1487|1486.4|1485.8|1485.4|1487.8|1487.4|1485.6|1485.4|22823
1712154600000|2024-04-03 14:30:00|1485.6|1485.6|1486.8|1486.4|1488.6|1488|1485.6|1485.4|21741
1712154900000|2024-04-03 14:35:00|1487|1486.6|1486.2|1485.8|1487.2|1486.8|1486|1485.6|15819
1712155200000|2024-04-03 14:40:00|1486|1486|1486|1485.6|1487|1486.4|1485|1484.8|18189
1712155500000|2024-04-03 14:45:00|1485.8|1486|1487.8|1487.6|1488|1487.6|1485.8|1486|14258
1712155800000|2024-04-03 14:50:00|1488|1487.8|1488.2|1488|1489|1488.4|1487.6|1487.2|21049
1712156100000|2024-04-03 14:55:00|1488.4|1487.8|1487.4|1487.2|1488.4|1488|1487.2|1487|24374
1712156400000|2024-04-03 15:00:00|1487.6|1487.4|1486.2|1486|1487.6|1487.4|1486.2|1486|36579
1712156700000|2024-04-03 15:05:00|1485.8|1485.8|1486.4|1486.2|1486.4|1486.2|1485.2|1485|44404
1712157000000|2024-04-03 15:10:00|1486.6|1486.4|1486.6|1486.4|1487|1486.6|1486.2|1486|35766
1712157300000|2024-04-03 15:15:00|1486.8|1486.2|1486.4|1486|1486.8|1486.2|1486|1485.8|13606
1712157600000|2024-04-03 15:20:00|1486.2|1485.8|1485|1484.6|1486.4|1486.2|1485|1484.6|24371
1712157900000|2024-04-03 15:25:00|1484.8|1484.8|1485.2|1484.8|1485.2|1484.8|1483.6|1483.4|33116
1712214000000|2024-04-04 07:00:00|1493|1492|1494.4|1493.6|1495.8|1495.2|1489.6|1489.2|41420
1712214300000|2024-04-04 07:05:00|1494.6|1493.8|1495.6|1495|1496.8|1496.4|1491.6|1490.8|33291
1712214600000|2024-04-04 07:10:00|1495.4|1494|1494.8|1494.4|1495.6|1495|1493|1492.6|17845
1712214900000|2024-04-04 07:15:00|1495|1494.2|1491.4|1490.8|1495.2|1494.8|1491.4|1490.8|8442
1712215200000|2024-04-04 07:20:00|1491.2|1491|1492.4|1492|1493.6|1493.2|1490|1489.6|28303
1712215500000|2024-04-04 07:25:00|1492.2|1491.8|1494|1493.6|1494.4|1494|1492.2|1491.8|22019
1712215800000|2024-04-04 07:30:00|1493.8|1493.8|1493.2|1493|1493.8|1493.8|1492.8|1492.6|20063
1712216100000|2024-04-04 07:35:00|1493|1492.6|1493.6|1493.2|1494.4|1493.8|1492.8|1492.6|5961
1712216400000|2024-04-04 07:40:00|1494|1493.4|1496.8|1496.6|1496.8|1496.6|1493.8|1493.4|21565
1712216700000|2024-04-04 07:45:00|1496.6|1496.4|1495.6|1495.2|1498|1497.6|1495.6|1495.2|22387
1712217000000|2024-04-04 07:50:00|1495.2|1494.8|1494|1493.6|1496.4|1496|1493.8|1493.4|16158
1712217300000|2024-04-04 07:55:00|1493.8|1493.4|1492|1491.4|1493.8|1493.6|1490.8|1490.4|14884
1712217600000|2024-04-04 08:00:00|1491.8|1491.6|1496.2|1495.8|1496.2|1495.8|1490.8|1490.4|17242
1712217900000|2024-04-04 08:05:00|1496.4|1496|1496.2|1495.6|1496.6|1496.2|1494.4|1494|12108
1712218200000|2024-04-04 08:10:00|1496|1495.8|1495|1494.6|1496.4|1496|1494|1493.6|10345
1712218500000|2024-04-04 08:15:00|1494.8|1494.4|1496.6|1496.2|1496.8|1496.4|1494.8|1494.4|11852
1712218800000|2024-04-04 08:20:00|1496.4|1496.4|1496.8|1496.2|1497.6|1497.4|1496.4|1496|12464
1712219100000|2024-04-04 08:25:00|1496.6|1496.4|1497.8|1497.6|1497.8|1497.6|1496.6|1496.4|18554
1712219400000|2024-04-04 08:30:00|1498.4|1497.4|1497.8|1497.4|1499.4|1499|1497.8|1497.4|29097
1712219700000|2024-04-04 08:35:00|1498|1497.6|1496|1495.6|1498.6|1498.2|1496|1495.6|11868
1712220000000|2024-04-04 08:40:00|1495.8|1495.8|1494|1493.6|1496.2|1495.8|1493.6|1493.4|13156
1712220300000|2024-04-04 08:45:00|1493.6|1493.8|1494.2|1493.6|1494.6|1494.2|1493.2|1492.8|33231
1712220600000|2024-04-04 08:50:00|1494.4|1493.8|1496.4|1496|1497|1496.8|1494|1493.8|3263
1712220900000|2024-04-04 08:55:00|1496.6|1496.2|1495.8|1495.4|1496.8|1496.6|1495.6|1495.4|15552
1712221200000|2024-04-04 09:00:00|1495.6|1495.6|1496.8|1496.2|1496.8|1496.4|1495.6|1495.2|12260
1712221500000|2024-04-04 09:05:00|1496.6|1496.4|1499.8|1499.6|1499.8|1499.6|1496.6|1496.2|38561
1712221800000|2024-04-04 09:10:00|1499.6|1499.2|1500|1499.6|1504|1503.8|1499.4|1499|62561
1712222100000|2024-04-04 09:15:00|1499.8|1499.4|1501.4|1501.2|1501.8|1501.2|1499|1498.4|18997
1712222400000|2024-04-04 09:20:00|1501.8|1501.4|1502.6|1502.4|1503|1502.6|1500.8|1500.6|17809
1712222700000|2024-04-04 09:25:00|1502.8|1502.6|1500.8|1500.2|1503|1502.8|1500.4|1500.2|21001
1712223000000|2024-04-04 09:30:00|1501|1500.4|1498.8|1498.6|1501.6|1501.2|1498|1497.8|25262
1712223300000|2024-04-04 09:35:00|1499.2|1498.8|1497.8|1497.6|1499.2|1498.8|1496.8|1496.4|29856
1712223600000|2024-04-04 09:40:00|1498|1497.4|1497.6|1497|1498|1497.6|1496.8|1496.4|19162
1712223900000|2024-04-04 09:45:00|1497.4|1497.2|1496.2|1495.6|1497.4|1497.2|1495.4|1495|19936
1712224200000|2024-04-04 09:50:00|1496.4|1495.8|1496.4|1496.2|1497|1496.8|1496.2|1495.8|3815
1712224500000|2024-04-04 09:55:00|1496.6|1496|1497.4|1497|1497.6|1497.2|1496.4|1496|17428
1712224800000|2024-04-04 10:00:00|1497.2|1496.8|1497.6|1497.2|1498.8|1498.2|1497|1496.8|8516
1712225100000|2024-04-04 10:05:00|1497.4|1497.4|1499.2|1498.8|1499.6|1499.2|1497.4|1497.2|6140
1712225400000|2024-04-04 10:10:00|1499|1499|1499|1498.6|1499.4|1499.2|1498.6|1498.4|18378
1712225700000|2024-04-04 10:15:00|1499.2|1498.8|1499|1498.6|1499.4|1499.2|1498.8|1498.4|3675
1712226000000|2024-04-04 10:20:00|1498.8|1498.8|1499|1498.6|1499.6|1499.2|1498.4|1498.2|6810
1712226300000|2024-04-04 10:25:00|1499.2|1498.8|1500|1499.6|1500|1499.6|1499|1498.6|9454
1712226600000|2024-04-04 10:30:00|1499.8|1499.4|1500.8|1500.4|1501|1500.8|1499.8|1499.4|11386
1712226900000|2024-04-04 10:35:00|1501|1500.6|1501.4|1501|1502|1501.6|1500.8|1500.4|13403
1712227200000|2024-04-04 10:40:00|1501.2|1501.2|1501|1500.6|1502.4|1502.2|1501|1500.6|25255
1712227500000|2024-04-04 10:45:00|1500.8|1500.8|1501.4|1501|1501.8|1501.6|1500.8|1500.8|6074
1712227800000|2024-04-04 10:50:00|1501.2|1500.8|1502.8|1502.6|1503|1502.6|1500.8|1500.6|4727
1712228100000|2024-04-04 10:55:00|1503|1502.8|1503|1502.6|1503.6|1503.4|1502.8|1502.4|24486
1712228400000|2024-04-04 11:00:00|1503.2|1502.4|1503|1502.6|1503.6|1503|1502.2|1501.6|10891
1712228700000|2024-04-04 11:05:00|1502.8|1502.8|1503.2|1503|1503.2|1503|1502.4|1502|14257
1712229000000|2024-04-04 11:10:00|1503|1502.8|1502.8|1502.6|1503.2|1503|1502.2|1501.8|6921
1712229300000|2024-04-04 11:15:00|1503|1502.4|1504|1503.8|1504|1503.8|1503|1502.4|12810
1712229600000|2024-04-04 11:20:00|1504.2|1504|1503.4|1503.2|1504.4|1504.2|1503.4|1503|6547
1712229900000|2024-04-04 11:25:00|1503.6|1503.4|1502.8|1502.6|1504.6|1504.2|1502.8|1502.6|20060
1712230200000|2024-04-04 11:30:00|1503|1502.4|1503.4|1503.2|1504|1503.6|1503|1502.4|16801
1712230500000|2024-04-04 11:35:00|1503.2|1502.8|1503.4|1503|1503.8|1503.4|1502.4|1502.2|22654
1712230800000|2024-04-04 11:40:00|1503.2|1502.8|1502.6|1502.2|1503.4|1502.8|1502|1501.8|13501
1712231100000|2024-04-04 11:45:00|1502.8|1502.4|1503.4|1503|1503.8|1503.4|1502.8|1502.4|5577
1712231400000|2024-04-04 11:50:00|1503.2|1502.6|1504.4|1504.2|1504.8|1504.4|1502.6|1502.4|17444
1712231700000|2024-04-04 11:55:00|1504.6|1504|1502.8|1502.6|1504.6|1504|1502.8|1502.6|6894
1712232000000|2024-04-04 12:00:00|1502.6|1502.4|1502.2|1501.8|1502.8|1502.6|1501.4|1501|13040
1712232300000|2024-04-04 12:05:00|1502.4|1502|1502.4|1502|1503|1502.8|1501.8|1501.6|8958
1712232600000|2024-04-04 12:10:00|1502.8|1502.2|1503.6|1503.2|1503.6|1503.2|1502.4|1502|14853
1712232900000|2024-04-04 12:15:00|1503.8|1503|1501.2|1501|1503.8|1503.2|1501.2|1501|7977
1712233200000|2024-04-04 12:20:00|1501.4|1501.2|1501|1500.8|1501.6|1501.2|1500.6|1500.4|16945
1712233500000|2024-04-04 12:25:00|1500.8|1500.6|1501.8|1501.4|1502.2|1502|1500.8|1500.6|16439
1712233800000|2024-04-04 12:30:00|1502|1501.6|1501.6|1501.2|1502.4|1502.2|1500.6|1500.4|12949
1712234100000|2024-04-04 12:35:00|1501.8|1501.4|1501.8|1501.6|1501.8|1501.6|1500.8|1500.6|8968
1712234400000|2024-04-04 12:40:00|1502.2|1501.8|1503|1502.6|1503|1502.8|1501.4|1501.2|10044
1712234700000|2024-04-04 12:45:00|1502.8|1502.4|1502.8|1502.6|1503.4|1503|1502.2|1501.8|16513
1712235000000|2024-04-04 12:50:00|1503|1502.8|1502.8|1502.4|1503.6|1503.4|1502.8|1502.4|9249
1712235300000|2024-04-04 12:55:00|1502.6|1502.2|1503.6|1503.2|1503.8|1503.4|1502.4|1502.2|8774
1712235600000|2024-04-04 13:00:00|1504|1503.4|1502|1501.8|1504|1503.6|1502|1501.8|11582
1712235900000|2024-04-04 13:05:00|1502.2|1501.6|1501|1500.6|1502.2|1501.8|1500.8|1500.4|7646
1712236200000|2024-04-04 13:10:00|1500.8|1500.8|1500.4|1500|1501.2|1501|1500|1499.6|6245
1712236500000|2024-04-04 13:15:00|1500.2|1499.8|1501.2|1500.8|1501.8|1501.4|1499.8|1499.6|12723
1712236800000|2024-04-04 13:20:00|1501|1500.2|1500|1499.6|1501.2|1500.4|1499.8|1499.4|6579
1712237100000|2024-04-04 13:25:00|1499.8|1499.4|1497.4|1497|1500|1499.6|1497.4|1497|59792
1712237400000|2024-04-04 13:30:00|1497.6|1496.8|1500.6|1500.2|1501.6|1501.2|1497|1496.6|21866
1712237700000|2024-04-04 13:35:00|1500.4|1499.8|1501.6|1501|1501.6|1501.4|1499.4|1498.8|26098
1712238000000|2024-04-04 13:40:00|1501.8|1501.2|1501.4|1501.2|1501.8|1501.4|1500.2|1499.8|14707
1712238300000|2024-04-04 13:45:00|1501.2|1501|1501.2|1500.8|1502|1501.6|1500.6|1500.2|27071
1712238600000|2024-04-04 13:50:00|1501.6|1501|1500.8|1500.6|1502.6|1502.2|1500.4|1500|24824
1712238900000|2024-04-04 13:55:00|1501|1500.4|1500.2|1499.8|1501.6|1501|1499.8|1499.4|11613
1712239200000|2024-04-04 14:00:00|1500|1499.6|1498.4|1498|1500|1499.6|1498.2|1498|11146
1712239500000|2024-04-04 14:05:00|1498.2|1498.2|1498.4|1498|1498.4|1498.2|1497.2|1496.8|10884
1712239800000|2024-04-04 14:10:00|1498.2|1498.2|1496.8|1496.4|1499.2|1498.8|1496.6|1496.4|10456
1712240100000|2024-04-04 14:15:00|1497.2|1496.6|1496.2|1496|1497.2|1496.8|1496.2|1496|11224
1712240400000|2024-04-04 14:20:00|1496.6|1496.2|1497.4|1497|1498.2|1498|1496.6|1496.2|27222
1712240700000|2024-04-04 14:25:00|1497.6|1497.2|1496.6|1496.4|1497.8|1497.4|1496.6|1496.2|14895
1712241000000|2024-04-04 14:30:00|1496.8|1496.6|1497.2|1496.8|1497.8|1497.4|1496.6|1496.6|10208
1712241300000|2024-04-04 14:35:00|1497|1497|1498|1497.6|1498|1497.6|1497|1496.8|11906
1712241600000|2024-04-04 14:40:00|1497.8|1497.4|1497.4|1497|1498.2|1498|1497.4|1497|5584
1712241900000|2024-04-04 14:45:00|1496.8|1496.4|1496.4|1496.2|1496.8|1496.4|1496|1495.8|14194
1712242200000|2024-04-04 14:50:00|1496.2|1496|1495.4|1495.2|1496.4|1496.2|1495.4|1495.2|16109
1712242500000|2024-04-04 14:55:00|1495.6|1495|1495.2|1495|1496.4|1496.2|1495.2|1494.8|9724
1712242800000|2024-04-04 15:00:00|1495.4|1494.8|1495.4|1495.2|1496.2|1496|1495.2|1494.8|13689
1712243100000|2024-04-04 15:05:00|1495.6|1495.4|1495.6|1495.4|1495.6|1495.4|1495|1494.8|9854
1712243400000|2024-04-04 15:10:00|1495.8|1495.6|1495.6|1495.4|1495.8|1495.6|1495|1494.6|7848
1712243700000|2024-04-04 15:15:00|1495.8|1495.6|1495.2|1494.8|1496.2|1496|1494.6|1494.2|10765
1712244000000|2024-04-04 15:20:00|1495.4|1495|1496|1495.8|1496.2|1495.8|1495|1494.8|33836
1712244300000|2024-04-04 15:25:00|1495.8|1495.6|1495.8|1495.4|1496.2|1496|1495.4|1495.2|38403
1712300400000|2024-04-05 07:00:00|1471.8|1471|1460.4|1459.4|1473|1471.6|1459|1458.4|39983
1712300700000|2024-04-05 07:05:00|1460.2|1459.6|1475|1474.2|1475|1474.2|1460|1458.8|84859
1712301000000|2024-04-05 07:10:00|1474.6|1473.8|1467|1466.2|1475|1474|1466.6|1466|41914
1712301300000|2024-04-05 07:15:00|1466.8|1465.8|1469.2|1468.4|1470.8|1470|1465.2|1464.6|27923
1712301600000|2024-04-05 07:20:00|1469|1468|1467|1466.6|1469.8|1469|1466.2|1465.4|31802
1712301900000|2024-04-05 07:25:00|1466.8|1467.4|1466|1465.2|1468.8|1468.4|1465.4|1465|18413
1712302200000|2024-04-05 07:30:00|1465.8|1465.4|1468.6|1468.2|1468.6|1468.2|1465|1464.6|19463
1712302500000|2024-04-05 07:35:00|1468.8|1467.4|1466.8|1466.2|1469.6|1469.2|1466.2|1465.8|17524
1712302800000|2024-04-05 07:40:00|1466.6|1466.4|1464.6|1464.2|1466.6|1466.4|1463.4|1463.2|19518
1712303100000|2024-04-05 07:45:00|1464.8|1464|1462.2|1461.8|1464.8|1464.4|1462|1461.6|12015
1712303400000|2024-04-05 07:50:00|1462.4|1462|1464.2|1463.8|1464.4|1463.8|1461|1460.6|23163
1712303700000|2024-04-05 07:55:00|1464|1464|1464|1463.6|1465.4|1464.8|1463.4|1462.8|15805
1712304000000|2024-04-05 08:00:00|1463.8|1463.8|1464.2|1463.8|1464.8|1464.4|1463.6|1463|15734
1712304300000|2024-04-05 08:05:00|1464.4|1464|1463.6|1463.2|1464.8|1464.4|1463|1462.6|15365
1712304600000|2024-04-05 08:10:00|1463.4|1462.6|1465.2|1465|1465.4|1465|1462.4|1462.2|18818
1712304900000|2024-04-05 08:15:00|1465.4|1464.8|1465.6|1465|1466.8|1466.4|1465|1464.6|18810
1712305200000|2024-04-05 08:20:00|1465.8|1465.2|1465.8|1465.2|1466|1465.8|1464.4|1464|19853
1712305500000|2024-04-05 08:25:00|1465.6|1465|1466.8|1466.4|1467|1466.6|1464.6|1464.2|10834
1712305800000|2024-04-05 08:30:00|1466.6|1466.2|1466|1465.6|1467.8|1467.6|1465.4|1465|11746
1712306100000|2024-04-05 08:35:00|1465.8|1465.2|1463.2|1463|1465.8|1465.4|1463.2|1463|12058
1712306400000|2024-04-05 08:40:00|1463.4|1463.2|1463.8|1463.4|1465|1464.4|1463.2|1463|11584
1712306700000|2024-04-05 08:45:00|1463.6|1463.2|1462.6|1462.2|1464|1463.6|1462.2|1462|16443
1712307000000|2024-04-05 08:50:00|1462.4|1462.4|1461.8|1461.6|1463|1462.8|1461|1460.8|25459
1712307300000|2024-04-05 08:55:00|1461.6|1461.2|1461.2|1460.8|1461.6|1461.2|1460.2|1460|16326
1712307600000|2024-04-05 09:00:00|1461.4|1460.6|1461.8|1461.2|1463|1462.6|1461.2|1460.6|17126
1712307900000|2024-04-05 09:05:00|1461.6|1461.4|1462.4|1462|1462.6|1462.2|1461|1460.8|12230
1712308200000|2024-04-05 09:10:00|1462.6|1462.2|1463.4|1463|1463.8|1463.2|1462.4|1462|9583
1712308500000|2024-04-05 09:15:00|1463.2|1462.8|1462|1461.8|1464.4|1464|1462|1461.8|9467
1712308800000|2024-04-05 09:20:00|1461.6|1461.6|1462.2|1461.6|1462.4|1462|1461.4|1461|12456
1712309100000|2024-04-05 09:25:00|1462|1461.4|1460.8|1460.2|1462|1461.6|1460.4|1460|15223
1712309400000|2024-04-05 09:30:00|1460.6|1460.4|1463.2|1462.8|1463.2|1462.8|1460.6|1460.2|31901
1712309700000|2024-04-05 09:35:00|1463.4|1463|1464.2|1463.6|1464.6|1464|1462.2|1462|13387
1712310000000|2024-04-05 09:40:00|1464|1463.8|1465|1464.4|1465.8|1465.4|1463.4|1463|22924
1712310300000|2024-04-05 09:45:00|1464.8|1464.6|1465|1464.6|1465.8|1465.2|1464.4|1464.2|9426
1712310600000|2024-04-05 09:50:00|1464.8|1464.4|1466|1465.6|1466.2|1465.8|1464.8|1464.4|11945
1712310900000|2024-04-05 09:55:00|1465.8|1465.4|1465.8|1465.2|1466.2|1465.8|1465|1464.8|18149
1712311200000|2024-04-05 10:00:00|1465.6|1465.4|1465.8|1465.4|1466.2|1465.8|1464.6|1464.4|4828
1712311500000|2024-04-05 10:05:00|1466.2|1465.8|1465|1464.8|1466.2|1466|1465|1464.8|15373
1712311800000|2024-04-05 10:10:00|1464.8|1464.6|1464.4|1464|1465.6|1465.4|1464.4|1464|13433
1712312100000|2024-04-05 10:15:00|1464.2|1464.2|1464.4|1464.2|1464.6|1464.2|1463.6|1463.2|9021
1712312400000|2024-04-05 10:20:00|1464.6|1464|1464.2|1463.8|1464.6|1464.2|1463|1462.8|23944
1712312700000|2024-04-05 10:25:00|1464|1463.6|1463.6|1463.2|1464.2|1463.8|1462.8|1462.6|9228
1712313000000|2024-04-05 10:30:00|1463.4|1463|1464.8|1464.2|1465.6|1465.2|1463|1462.8|13497
1712313300000|2024-04-05 10:35:00|1464.6|1464|1464|1463.8|1464.8|1464.4|1463.2|1463|7364
1712313600000|2024-04-05 10:40:00|1463.8|1463.6|1463.2|1462.8|1464|1463.6|1463|1462.8|10405
1712313900000|2024-04-05 10:45:00|1463|1463|1462.4|1462.2|1463.2|1463|1462.2|1462|13666
1712314200000|2024-04-05 10:50:00|1462.8|1462.6|1463.2|1462.8|1463.4|1463|1462.6|1462.2|8358
1712314500000|2024-04-05 10:55:00|1463.4|1463|1462.6|1462.4|1463.4|1463|1462.2|1461.8|9702
1712314800000|2024-04-05 11:00:00|1462.8|1462.6|1463.4|1463|1463.6|1463.2|1462|1461.8|12345
1712315100000|2024-04-05 11:05:00|1462.8|1463.2|1463|1462.6|1463.8|1463.4|1462.4|1462.2|10995
1712315400000|2024-04-05 11:10:00|1463.2|1462.4|1463|1462.6|1463.2|1462.8|1462.6|1462.2|12217
1712315700000|2024-04-05 11:15:00|1462.8|1462.8|1463.4|1463|1463.4|1463|1462.4|1462.2|8733
1712316000000|2024-04-05 11:20:00|1463.2|1463.2|1463|1462.4|1464|1463.6|1462.8|1462.4|23575
1712316300000|2024-04-05 11:25:00|1462.8|1462.2|1462.2|1461.8|1463.8|1463.4|1461|1460.6|31302
1712316600000|2024-04-05 11:30:00|1462|1462|1462|1461.6|1462.6|1462.2|1461.2|1461|6185
1712316900000|2024-04-05 11:35:00|1462.2|1461.8|1462.4|1462|1463.2|1462.8|1462|1461.8|6996
1712317200000|2024-04-05 11:40:00|1462.6|1462.2|1463|1462.4|1463.6|1463.2|1462.6|1462.2|15454
1712317500000|2024-04-05 11:45:00|1463.2|1462.6|1462.6|1462.2|1464|1463.8|1462|1461.8|10396
1712317800000|2024-04-05 11:50:00|1462.8|1462.4|1461.4|1461|1462.8|1462.4|1461.4|1461|7267
1712318100000|2024-04-05 11:55:00|1461.8|1461.6|1461.4|1461.2|1462.2|1461.8|1461.4|1461|10513
1712318400000|2024-04-05 12:00:00|1461.2|1461|1462|1461.8|1462|1461.8|1461.2|1461|7212
1712318700000|2024-04-05 12:05:00|1462.4|1462.2|1463|1462.6|1463.2|1462.8|1462|1461.6|24058
1712319000000|2024-04-05 12:10:00|1463.2|1462.8|1463.6|1463.2|1464.2|1463.8|1462.6|1462|15804
1712319300000|2024-04-05 12:15:00|1463.4|1463|1464.4|1464|1464.4|1464.2|1462.8|1462.4|27227
1712319600000|2024-04-05 12:20:00|1464.2|1463.6|1462.8|1462.4|1464.2|1463.8|1462.4|1462.2|22678
1712319900000|2024-04-05 12:25:00|1463|1462.2|1463|1462.4|1463.6|1463.2|1462.6|1462.2|15199
1712320200000|2024-04-05 12:30:00|1462.8|1462|1465|1464.6|1465|1464.6|1459.4|1459|41102
1712320500000|2024-04-05 12:35:00|1464.8|1464.4|1468.6|1468|1469.6|1469|1464.4|1464.2|36583
1712320800000|2024-04-05 12:40:00|1468.4|1467.8|1473.6|1473|1473.6|1473|1468|1467.8|50155
1712321100000|2024-04-05 12:45:00|1473.4|1473.2|1468.2|1467.8|1473.4|1473.2|1467.8|1467.4|18159
1712321400000|2024-04-05 12:50:00|1468.4|1467.6|1471.6|1471|1472|1471.4|1467.8|1467.4|17154
1712321700000|2024-04-05 12:55:00|1471.4|1471.2|1471.2|1471|1472|1471.8|1471|1470.8|22150
1712322000000|2024-04-05 13:00:00|1471.4|1470.8|1469.6|1469.4|1472.2|1471.8|1469.6|1469.4|10802
1712322300000|2024-04-05 13:05:00|1469.4|1469|1469.4|1469.2|1471.2|1470.8|1469.4|1469|12885
1712322600000|2024-04-05 13:10:00|1469.2|1469|1470.4|1470|1471|1470.6|1468.8|1468.6|10477
1712322900000|2024-04-05 13:15:00|1470.2|1470.2|1469.2|1468.8|1470.4|1470.2|1469.2|1468.8|12331
1712323200000|2024-04-05 13:20:00|1469.4|1469|1470.2|1470|1470.4|1470|1468.6|1468.4|13527
1712323500000|2024-04-05 13:25:00|1470.4|1469.8|1471|1470.8|1471|1470.8|1469.8|1469.4|9099
1712323800000|2024-04-05 13:30:00|1470.8|1470.6|1474.2|1474|1474.2|1474|1470|1469.6|37235
1712324100000|2024-04-05 13:35:00|1474.4|1474.2|1470.6|1470.2|1475|1474.6|1470.4|1470|29095
1712324400000|2024-04-05 13:40:00|1470.4|1470.4|1472.6|1472.2|1472.6|1472.2|1468.6|1468.4|33467
1712324700000|2024-04-05 13:45:00|1473|1472.6|1471|1470.6|1473|1472.6|1470.6|1470.2|12535
1712325000000|2024-04-05 13:50:00|1470.8|1470.4|1472|1471.6|1472.4|1472|1470.4|1470.2|28290
1712325300000|2024-04-05 13:55:00|1472.2|1472|1470.8|1470.6|1473.2|1472.8|1470.8|1470.6|37784
1712325600000|2024-04-05 14:00:00|1470.4|1470|1471|1470.6|1471.4|1470.8|1469.8|1469.4|19537
1712325900000|2024-04-05 14:05:00|1471.2|1470.8|1470|1469.8|1472.2|1472|1469.4|1469.2|42885
1712326200000|2024-04-05 14:10:00|1470.2|1470|1472.8|1472.6|1473.2|1472.8|1470.2|1469.8|19048
1712326500000|2024-04-05 14:15:00|1473.2|1472.8|1473.2|1472.8|1474|1473.8|1472.6|1472.2|28049
1712326800000|2024-04-05 14:20:00|1473|1472.6|1475|1474.6|1475|1474.8|1472.8|1472.4|15234
1712327100000|2024-04-05 14:25:00|1474.8|1474.4|1473.8|1473.4|1474.8|1474.4|1472.6|1472.2|17034
1712327400000|2024-04-05 14:30:00|1473.6|1473|1476.8|1476.6|1477|1476.6|1473|1472.8|58649
1712327700000|2024-04-05 14:35:00|1477|1476.2|1475.6|1475.2|1477|1476.2|1475.4|1475.2|13745
1712328000000|2024-04-05 14:40:00|1475.4|1474.8|1475|1474.4|1475.8|1475.6|1474.6|1474.4|16311
1712328300000|2024-04-05 14:45:00|1474.8|1474.6|1476.6|1476.2|1476.8|1476.6|1474.6|1474.4|23508
1712328600000|2024-04-05 14:50:00|1476.4|1476|1475.2|1474.8|1478|1477.8|1475|1474.8|21484
1712328900000|2024-04-05 14:55:00|1475.4|1475|1476.4|1476|1476.8|1476.4|1475.2|1474.8|30863
1712329200000|2024-04-05 15:00:00|1476.2|1475.8|1473.6|1473.2|1476.2|1475.8|1473.2|1473|20819
1712329500000|2024-04-05 15:05:00|1473.4|1473|1475.6|1475.2|1475.8|1475.4|1472.8|1472.6|12141
1712329800000|2024-04-05 15:10:00|1475.4|1475|1474.8|1474.4|1476.4|1476.2|1474.8|1474.4|33413
1712330100000|2024-04-05 15:15:00|1474.6|1474.2|1474.4|1474.2|1474.6|1474.4|1474|1473.8|20596
1712330400000|2024-04-05 15:20:00|1474.2|1474|1474.8|1474.6|1475.2|1474.8|1474|1473.6|19510
1712330700000|2024-04-05 15:25:00|1475|1474.8|1473.4|1473.2|1475.2|1475|1473.4|1473.2|34397
1712559600000|2024-04-08 07:00:00|1475.8|1475|1476.6|1475.8|1478.6|1477.8|1473|1472|31413
1712559900000|2024-04-08 07:05:00|1476.4|1475|1473.6|1473|1476.4|1475|1471.4|1470.6|50430
1712560200000|2024-04-08 07:10:00|1473.4|1472.6|1479.4|1478.8|1480.2|1479.6|1473.4|1472.6|14911
1712560500000|2024-04-08 07:15:00|1479.8|1479|1479.4|1479.2|1480.6|1479.8|1478.6|1478|19176
1712560800000|2024-04-08 07:20:00|1479.8|1479.4|1481.6|1481|1482|1481.8|1479.8|1479.2|18210
1712561100000|2024-04-08 07:25:00|1481.4|1480.8|1478.4|1477.8|1481.6|1480.8|1478.2|1477.8|24523
1712561400000|2024-04-08 07:30:00|1478.2|1478|1479.2|1478.8|1479.6|1479.4|1477|1476.4|13488
1712561700000|2024-04-08 07:35:00|1479|1478.2|1480|1479.6|1480|1479.6|1478|1477.8|16695
1712562000000|2024-04-08 07:40:00|1480.6|1480.4|1482.8|1482.4|1482.8|1482.4|1480.4|1480|28149
1712562300000|2024-04-08 07:45:00|1483|1482.6|1483.4|1482.8|1483.8|1483.6|1480.6|1480.4|22822
1712562600000|2024-04-08 07:50:00|1482.8|1483|1482.8|1482.4|1484|1483.4|1482.4|1482|16875
1712562900000|2024-04-08 07:55:00|1483|1482.6|1484|1483.6|1484.4|1484|1482.4|1482.2|15267
1712563200000|2024-04-08 08:00:00|1484.2|1483.8|1483.6|1483.2|1484.4|1484.2|1482.2|1481.8|19265
1712563500000|2024-04-08 08:05:00|1483.4|1483|1483|1482.6|1484.6|1484.4|1483|1482.6|23282
1712563800000|2024-04-08 08:10:00|1482.8|1482.2|1482.2|1481.8|1483.8|1483.4|1481.6|1481.4|5070
1712564100000|2024-04-08 08:15:00|1482.4|1482|1481.8|1481.4|1483|1482.8|1481.6|1481.2|11868
1712564400000|2024-04-08 08:20:00|1481.6|1481.2|1481.6|1481.2|1481.8|1481.4|1480.2|1479.6|9272
1712564700000|2024-04-08 08:25:00|1481.4|1481.4|1482.6|1482.4|1482.6|1482.4|1481.4|1481|6722
1712565000000|2024-04-08 08:30:00|1482.2|1482.2|1484.6|1484|1484.6|1484|1482|1481.6|14116
1712565300000|2024-04-08 08:35:00|1484.4|1483.8|1487|1486.6|1487|1486.6|1484|1483.8|11409
1712565600000|2024-04-08 08:40:00|1487.2|1486.8|1485.6|1485|1487.2|1487|1485.2|1484.8|19181
1712565900000|2024-04-08 08:45:00|1485.4|1484.8|1486|1485.6|1486|1485.6|1484.6|1484.4|13771
1712566200000|2024-04-08 08:50:00|1485.8|1485.4|1484.2|1483.6|1486|1485.6|1483.4|1483|8961
1712566500000|2024-04-08 08:55:00|1484|1483.8|1486.6|1486.2|1487|1486.6|1484|1483.6|11731
1712566800000|2024-04-08 09:00:00|1486.2|1486.4|1486.6|1486.2|1486.8|1486.6|1485.2|1485|16447
1712567100000|2024-04-08 09:05:00|1486.4|1486|1485.2|1484.8|1486.4|1486.2|1484|1483.6|7707
1712567400000|2024-04-08 09:10:00|1485.6|1484.6|1485|1484.6|1485.6|1485.2|1483.8|1483.4|16821
1712567700000|2024-04-08 09:15:00|1485.4|1484.8|1486.2|1485.6|1486.4|1486|1485.2|1484.8|19934
1712568000000|2024-04-08 09:20:00|1486|1485.8|1486.8|1486.6|1486.8|1486.6|1484.8|1484.6|2736
1712568300000|2024-04-08 09:25:00|1486.4|1486.2|1486.2|1485.8|1486.6|1486.2|1485.8|1485.4|6890
1712568600000|2024-04-08 09:30:00|1486.4|1486|1486.2|1486|1487.2|1486.8|1485.6|1485.4|10455
1712568900000|2024-04-08 09:35:00|1486.4|1486.2|1488|1487.6|1488.2|1487.8|1486.4|1486.2|9998
1712569200000|2024-04-08 09:40:00|1488.2|1487.2|1488.2|1488|1488.4|1488.2|1487.2|1486.6|13283
1712569500000|2024-04-08 09:45:00|1488|1487.8|1487.8|1487.6|1488.2|1487.8|1487.2|1487|3840
1712569800000|2024-04-08 09:50:00|1488|1487.8|1487|1486.8|1488.2|1488|1487|1486.8|15019
1712570100000|2024-04-08 09:55:00|1486.8|1486.6|1488|1487.6|1488|1487.6|1486.2|1486|9082
1712570400000|2024-04-08 10:00:00|1487.8|1487.4|1486.4|1486.2|1488|1487.4|1486.2|1486|7399
1712570700000|2024-04-08 10:05:00|1486.6|1486.4|1486.6|1486.2|1487.6|1487.2|1486.4|1486|6143
1712571000000|2024-04-08 10:10:00|1486.4|1485.8|1486.4|1486.2|1487.4|1487|1486.2|1485.8|9610
1712571300000|2024-04-08 10:15:00|1486.6|1486|1485.4|1485.2|1486.6|1486|1485.2|1485|4052
1712571600000|2024-04-08 10:20:00|1485.6|1485|1486.4|1486.2|1486.6|1486.4|1485.2|1485|17614
1712571900000|2024-04-08 10:25:00|1486|1485.6|1483.8|1483.6|1486|1485.6|1483.8|1483.6|7788
1712572200000|2024-04-08 10:30:00|1484|1483.8|1484.2|1483.8|1485|1484.6|1483.8|1483.6|7781
1712572500000|2024-04-08 10:35:00|1484.4|1484|1486.8|1486.2|1486.8|1486.4|1484.4|1483.8|5121
1712572800000|2024-04-08 10:40:00|1487|1486.4|1486.2|1485.8|1487.2|1486.8|1485.8|1485.6|4413
1712573100000|2024-04-08 10:45:00|1486.4|1486|1485.6|1485.4|1486.4|1486.2|1485.6|1485.2|10947
1712573400000|2024-04-08 10:50:00|1485.8|1485.2|1485.8|1485.4|1486|1485.6|1484.8|1484.6|3320
1712573700000|2024-04-08 10:55:00|1485.6|1485.2|1486.8|1486.6|1487.6|1487.2|1485.6|1485.2|14568
1712574000000|2024-04-08 11:00:00|1487|1486.4|1487.2|1487|1487.2|1487|1487|1486.4|1084
1712574300000|2024-04-08 11:05:00|1487.6|1487.4|1487.6|1487.2|1488|1487.8|1487|1486.6|15347
1712574600000|2024-04-08 11:10:00|1487.4|1487|1487.4|1487|1487.8|1487.4|1487|1486.8|7881
1712574900000|2024-04-08 11:15:00|1487.8|1487.2|1489|1488.8|1489|1488.8|1487.6|1487|4778
1712575200000|2024-04-08 11:20:00|1488.8|1488.6|1488.4|1488|1489|1488.6|1487.8|1487.4|10368
1712575500000|2024-04-08 11:25:00|1488.6|1488.2|1488|1487.8|1488.6|1488.2|1487.6|1487.4|7550
1712575800000|2024-04-08 11:30:00|1487.8|1487.6|1488|1487.6|1488|1487.6|1487|1486.8|11150
1712576100000|2024-04-08 11:35:00|1488.2|1487.8|1489|1488.8|1489.2|1489|1487.8|1487.6|5511
1712576400000|2024-04-08 11:40:00|1489.2|1488.4|1488.4|1488.2|1489.2|1488.8|1488.4|1488|9966
1712576700000|2024-04-08 11:45:00|1488.2|1488|1489.8|1489.4|1490|1489.6|1488.2|1488|9047
1712577000000|2024-04-08 11:50:00|1490|1489.2|1489.4|1489|1490.2|1490|1489.2|1489|3031
1712577300000|2024-04-08 11:55:00|1489.2|1489.2|1489.6|1489.4|1489.8|1489.6|1489|1488.8|7324
1712577600000|2024-04-08 12:00:00|1489.8|1489.6|1489.2|1488.8|1489.8|1489.6|1488.4|1488.2|7063
1712577900000|2024-04-08 12:05:00|1489|1488.4|1489.2|1489|1489.2|1489|1488.6|1488.4|4325
1712578200000|2024-04-08 12:10:00|1489|1488.6|1489.6|1489.4|1489.6|1489.4|1489|1488.6|9721
1712578500000|2024-04-08 12:15:00|1489.4|1489|1489.4|1489|1490.2|1489.8|1488.8|1488.6|3404
1712578800000|2024-04-08 12:20:00|1489.8|1489.2|1488.8|1488.4|1490|1489.6|1488.6|1488.4|8265
1712579100000|2024-04-08 12:25:00|1488.6|1488.6|1489.2|1488.8|1489.4|1489|1488.6|1488.4|6492
1712579400000|2024-04-08 12:30:00|1489|1488.6|1489.2|1488.8|1489.4|1489.2|1488.8|1488.6|9770
1712579700000|2024-04-08 12:35:00|1489|1489|1489|1488.6|1489.4|1489|1488.8|1488.4|6452
1712580000000|2024-04-08 12:40:00|1489.2|1488.8|1488.8|1488.6|1489.4|1489|1488.8|1488.4|8868
1712580300000|2024-04-08 12:45:00|1489|1488.4|1490|1489.6|1490|1489.8|1489|1488.4|12262
1712580600000|2024-04-08 12:50:00|1489.8|1489.8|1489.8|1489.4|1490|1489.8|1489.8|1489.4|7879
1712580900000|2024-04-08 12:55:00|1490|1489.6|1488.8|1488.6|1490.2|1490|1488.8|1488.6|12449
1712581200000|2024-04-08 13:00:00|1489|1488.8|1489|1488.8|1489.2|1489|1488.8|1488.6|13232
1712581500000|2024-04-08 13:05:00|1489.4|1489|1488.6|1488.2|1489.6|1489.4|1488|1487.8|17618
1712581800000|2024-04-08 13:10:00|1488.4|1488|1488.8|1488.6|1489|1488.8|1488.4|1488|13866
1712582100000|2024-04-08 13:15:00|1488.6|1488.4|1488.8|1488.4|1489|1488.8|1488.4|1488|8025
1712582400000|2024-04-08 13:20:00|1488.6|1488.2|1489.2|1489|1489.2|1489|1488.6|1488.2|25523
1712582700000|2024-04-08 13:25:00|1489|1488.8|1488.2|1487.8|1489.4|1489.2|1488|1487.8|17415
1712583000000|2024-04-08 13:30:00|1488.4|1488|1493|1492.6|1493|1492.8|1488.4|1488|34699
1712583300000|2024-04-08 13:35:00|1492.6|1492.2|1492.6|1492.4|1493|1492.6|1492|1491.6|16609
1712583600000|2024-04-08 13:40:00|1492.4|1492.2|1491|1490.8|1492.8|1492.6|1490.8|1490.4|12294
1712583900000|2024-04-08 13:45:00|1491.4|1491|1490.2|1489.8|1492.2|1492|1490|1489.6|23282
1712584200000|2024-04-08 13:50:00|1490.6|1490|1489.8|1489.6|1490.8|1490.4|1489.8|1489.6|29993
1712584500000|2024-04-08 13:55:00|1490|1489.4|1489.6|1489.4|1490.8|1490.4|1489.4|1489|26063
1712584800000|2024-04-08 14:00:00|1489.4|1489|1486.2|1486|1489.6|1489.4|1486|1485.8|49972
1712585100000|2024-04-08 14:05:00|1486.4|1485.8|1485.8|1485.4|1487|1486.8|1485.6|1485.4|24059
1712585400000|2024-04-08 14:10:00|1485.6|1485.6|1485.6|1485.2|1486.6|1486.2|1485|1484.8|10140
1712585700000|2024-04-08 14:15:00|1486|1485.4|1484.8|1484.6|1486|1485.6|1484.6|1484.2|18071
1712586000000|2024-04-08 14:20:00|1485.6|1485.2|1486.8|1486.6|1487.2|1486.8|1485.4|1485|17391
1712586300000|2024-04-08 14:25:00|1487.2|1486.4|1487.6|1487.2|1488.4|1488|1487.2|1486.4|14829
1712586600000|2024-04-08 14:30:00|1487.4|1487|1487.8|1487.6|1488.6|1488.4|1486.8|1486.6|25324
1712586900000|2024-04-08 14:35:00|1488|1487.8|1488.8|1488.6|1489|1488.8|1487.8|1487.4|9361
1712587200000|2024-04-08 14:40:00|1489|1488.8|1488|1487.8|1489.2|1489|1488|1487.8|15167
1712587500000|2024-04-08 14:45:00|1488.2|1488|1489.8|1489.6|1490|1489.6|1488.2|1488|20994
1712587800000|2024-04-08 14:50:00|1490|1489.8|1488|1487.8|1490.2|1490|1488|1487.6|20985
1712588100000|2024-04-08 14:55:00|1487.8|1487.6|1488.8|1488.4|1488.8|1488.6|1487.4|1487.2|13052
1712588400000|2024-04-08 15:00:00|1488.6|1488.2|1489|1488.8|1489|1488.8|1488.2|1488|16834
1712588700000|2024-04-08 15:05:00|1488.8|1488.6|1489.8|1489.6|1490|1489.6|1488.6|1488.4|22538
1712589000000|2024-04-08 15:10:00|1490|1489.8|1489.4|1489|1490.6|1490.4|1489.4|1489|31719
1712589300000|2024-04-08 15:15:00|1489.2|1488.8|1490.4|1490.2|1490.4|1490.2|1488.6|1488.4|45254
1712589600000|2024-04-08 15:20:00|1490.2|1490|1489.4|1489.2|1490.2|1490.2|1489.4|1489.2|36031
1712589900000|2024-04-08 15:25:00|1489.2|1489|1488.8|1488.4|1489.2|1489|1488.4|1488.2|19933
1712646000000|2024-04-09 07:00:00|1483.4|1482|1475.6|1475|1483.4|1482|1473.4|1473|56246
1712646300000|2024-04-09 07:05:00|1476|1475.2|1482.8|1482|1483|1482.6|1475.6|1475|34000
1712646600000|2024-04-09 07:10:00|1483|1482.2|1481.6|1481.2|1484.4|1483.8|1479.8|1479.2|27091
1712646900000|2024-04-09 07:15:00|1481.4|1481.6|1482.8|1482|1482.8|1482.6|1481|1480.2|12530
1712647200000|2024-04-09 07:20:00|1482.6|1481.8|1481.2|1480.6|1482.8|1482.6|1481|1480.6|12441
1712647500000|2024-04-09 07:25:00|1481|1479.6|1481.4|1481.2|1481.4|1481.2|1479.8|1479.2|8956
1712647800000|2024-04-09 07:30:00|1481|1480.4|1482|1481.4|1483.2|1482.6|1480.6|1480.2|12507
1712648100000|2024-04-09 07:35:00|1481.8|1481.6|1482|1481.4|1482|1481.6|1481.2|1480.8|10766
1712648400000|2024-04-09 07:40:00|1481.8|1481.6|1480.8|1480.4|1482|1481.8|1480.6|1480.2|16812
1712648700000|2024-04-09 07:45:00|1480.6|1480.2|1482|1481.8|1482|1481.8|1479.2|1478.8|20230
1712649000000|2024-04-09 07:50:00|1482.4|1482.2|1480|1479.6|1482.8|1482.6|1479.8|1479.6|18095
1712649300000|2024-04-09 07:55:00|1479.8|1479.8|1479.8|1479.4|1480.2|1479.8|1478.8|1478.6|9212
1712649600000|2024-04-09 08:00:00|1480|1479.6|1479.4|1479|1480.6|1480.2|1478.8|1478.4|17969
1712649900000|2024-04-09 08:05:00|1479.2|1479.2|1478.8|1478.6|1479.4|1479.2|1478.2|1478|10600
1712650200000|2024-04-09 08:10:00|1478.6|1478.4|1478.2|1478|1479|1478.8|1478.2|1477.8|11214
1712650500000|2024-04-09 08:15:00|1478|1477.8|1479.2|1478.8|1479.6|1479.4|1478|1477.8|10694
1712650800000|2024-04-09 08:20:00|1479.4|1479|1477.8|1477.6|1479.4|1479.2|1477.4|1477.2|7904
1712651100000|2024-04-09 08:25:00|1478.2|1477.8|1477.8|1477.4|1478.4|1478.2|1476.8|1476.6|27426
1712651400000|2024-04-09 08:30:00|1477.6|1477.6|1477.2|1477|1478.2|1478|1477|1476.8|10166
1712651700000|2024-04-09 08:35:00|1477.4|1476.8|1476.4|1476.2|1477.8|1477.4|1476.2|1476|18930
1712652000000|2024-04-09 08:40:00|1476.6|1476|1474.8|1474.6|1476.6|1476|1474.6|1474.4|12645
1712652300000|2024-04-09 08:45:00|1475|1474.4|1475.6|1475.2|1475.8|1475.4|1473.6|1473.2|19606
1712652600000|2024-04-09 08:50:00|1475.4|1475|1475.6|1475.2|1476.4|1476.2|1474.6|1474.4|12646
1712652900000|2024-04-09 08:55:00|1475.8|1475.4|1475.4|1475.2|1476.6|1476.2|1474.4|1474|25182
1712653200000|2024-04-09 09:00:00|1475.2|1475|1476.2|1476|1476.6|1476.2|1474.8|1474.4|16492
1712653500000|2024-04-09 09:05:00|1476|1475.6|1474.4|1474|1476.4|1476|1474.4|1474|12210
1712653800000|2024-04-09 09:10:00|1474.6|1474.2|1475.2|1475|1475.6|1475.2|1474.4|1474.2|25370
1712654100000|2024-04-09 09:15:00|1475|1474.8|1475.8|1475.2|1475.8|1475.4|1473.8|1473.4|14489
1712654400000|2024-04-09 09:20:00|1475.6|1475.4|1477.2|1477|1477.8|1477.4|1475.6|1475.4|6856
1712654700000|2024-04-09 09:25:00|1477|1476.8|1477.8|1477.4|1478.2|1477.8|1476.8|1476.6|12553
1712655000000|2024-04-09 09:30:00|1477.6|1477.6|1479|1478.8|1479|1478.8|1477.2|1477|10949
1712655300000|2024-04-09 09:35:00|1478.8|1478.4|1478.6|1478.4|1479.2|1479|1478|1477.4|12654
1712655600000|2024-04-09 09:40:00|1478.8|1478.6|1478|1477.8|1479.4|1479.2|1477.8|1477.6|21743
1712655900000|2024-04-09 09:45:00|1478.2|1478|1477.8|1477.6|1479|1478.8|1477.4|1477.2|10200
1712656200000|2024-04-09 09:50:00|1477.6|1477.4|1477.2|1477|1477.8|1477.6|1476.6|1476.2|8928
1712656500000|2024-04-09 09:55:00|1477.4|1477.2|1477.2|1476.8|1477.6|1477.2|1476.4|1476.2|19239
1712656800000|2024-04-09 10:00:00|1477.4|1477|1477.4|1477.2|1477.6|1477.2|1476.8|1476.6|9897
1712657100000|2024-04-09 10:05:00|1477.2|1477|1478.8|1478.4|1479|1478.6|1476.8|1476.6|25129
1712657400000|2024-04-09 10:10:00|1479|1478.6|1480|1479.8|1480.6|1480.2|1478.6|1478.4|21623
1712657700000|2024-04-09 10:15:00|1480.4|1480.2|1479.4|1479.2|1480.4|1480.2|1479|1478.8|15321
1712658000000|2024-04-09 10:20:00|1479.2|1479|1478.6|1478.2|1479.4|1479.2|1477.6|1477.2|25345
1712658300000|2024-04-09 10:25:00|1478.4|1478|1477.4|1477.2|1479.2|1479|1477.4|1477.2|16705
1712658600000|2024-04-09 10:30:00|1477.6|1477.4|1475.6|1475.2|1477.8|1477.6|1475.4|1475.2|41549
1712658900000|2024-04-09 10:35:00|1475.4|1475|1474.6|1474.2|1475.6|1475.2|1474.4|1474.2|12694
1712659200000|2024-04-09 10:40:00|1474.4|1474.4|1474.2|1474|1475|1474.6|1473.8|1473.6|8109
1712659500000|2024-04-09 10:45:00|1474|1473.8|1474.6|1474.4|1475|1474.6|1474|1473.6|7691
1712659800000|2024-04-09 10:50:00|1474.4|1474.2|1474.2|1474|1475.8|1475.6|1474.2|1473.8|12892
1712660100000|2024-04-09 10:55:00|1474.4|1474.2|1474.8|1474.6|1474.8|1474.6|1474|1473.8|11919
1712660400000|2024-04-09 11:00:00|1475.4|1474.8|1476.8|1476.4|1477|1476.8|1475.2|1474.8|9811
1712660700000|2024-04-09 11:05:00|1477|1476.6|1478.2|1477.8|1478.6|1478|1476.8|1476.4|12706
1712661000000|2024-04-09 11:10:00|1478|1477.6|1479|1478.6|1479|1478.6|1477.8|1477.6|7306
1712661300000|2024-04-09 11:15:00|1478.8|1478.8|1478|1477.6|1479.4|1478.8|1478|1477.6|17243
1712661600000|2024-04-09 11:20:00|1478.2|1477.8|1479.2|1478.8|1480|1479.8|1478.2|1477.8|10596
1712661900000|2024-04-09 11:25:00|1479|1478.6|1478.6|1478.2|1479.2|1478.8|1478|1477.6|5634
1712662200000|2024-04-09 11:30:00|1479|1478.4|1478.4|1478|1479|1478.6|1477.8|1477.4|9093
1712662500000|2024-04-09 11:35:00|1478.8|1478.4|1479.6|1479|1479.6|1479.4|1478.4|1478.2|6363
1712662800000|2024-04-09 11:40:00|1479.4|1479.2|1478.4|1478|1479.6|1479.2|1478.4|1478|11879
1712663100000|2024-04-09 11:45:00|1478.2|1477.8|1478.8|1478.4|1479|1478.8|1478.2|1477.8|5236
1712663400000|2024-04-09 11:50:00|1479|1478.6|1478.6|1478.2|1479|1478.6|1478.2|1478|2212
1712663700000|2024-04-09 11:55:00|1478|1478.4|1478.8|1478.4|1478.8|1478.4|1477.4|1477.2|11593
1712664000000|2024-04-09 12:00:00|1478.6|1478.6|1477.8|1477.6|1478.8|1478.6|1477.6|1477.4|12032
1712664300000|2024-04-09 12:05:00|1478|1477.8|1478.2|1477.8|1478.8|1478.6|1478|1477.6|10413
1712664600000|2024-04-09 12:10:00|1478.4|1478|1478|1477.8|1479|1478.8|1478|1477.8|6693
1712664900000|2024-04-09 12:15:00|1478.2|1478|1480|1479.8|1480|1479.8|1478|1477.8|8192
1712665200000|2024-04-09 12:20:00|1480.2|1480|1480.4|1480|1480.6|1480.4|1479.4|1479.2|18300
1712665500000|2024-04-09 12:25:00|1480.2|1480.2|1479.6|1479.2|1480.4|1480.2|1479.4|1479.2|9697
1712665800000|2024-04-09 12:30:00|1479.4|1479.4|1480.2|1480|1480.2|1480|1479.2|1478.8|10092
1712666100000|2024-04-09 12:35:00|1480.4|1479.8|1480|1479.8|1480.4|1480.2|1479|1478.8|10987
1712666400000|2024-04-09 12:40:00|1479.6|1479.6|1479.8|1479.6|1480|1479.8|1479.4|1479|8208
1712666700000|2024-04-09 12:45:00|1480|1479.8|1480.4|1480.2|1480.4|1480.2|1479.4|1479.2|19684
1712667000000|2024-04-09 12:50:00|1480.6|1480.4|1479.2|1478.8|1480.6|1480.4|1479|1478.6|21465
1712667300000|2024-04-09 12:55:00|1479|1479|1478.6|1478.4|1479.2|1479|1478.4|1478.2|20370
1712667600000|2024-04-09 13:00:00|1478.4|1478.2|1477.8|1477.6|1478.6|1478.2|1477.2|1477|14194
1712667900000|2024-04-09 13:05:00|1478|1477.4|1477.4|1477.2|1478|1477.8|1477.2|1477|10252
1712668200000|2024-04-09 13:10:00|1477.8|1477.6|1478.2|1478|1479.2|1479|1477.8|1477.6|13300
1712668500000|2024-04-09 13:15:00|1478|1477.8|1480.4|1480.2|1480.4|1480.2|1477.8|1477.6|17623
1712668800000|2024-04-09 13:20:00|1480.2|1480|1480.4|1480.2|1481|1480.8|1479.8|1479.6|38402
1712669100000|2024-04-09 13:25:00|1480.2|1480|1480.4|1480|1480.4|1480.2|1479.8|1479.6|48440
1712669400000|2024-04-09 13:30:00|1480.8|1480.2|1483|1482.8|1484|1483.6|1480.2|1479.8|43787
1712669700000|2024-04-09 13:35:00|1482.8|1482.6|1480.8|1480.4|1482.8|1482.8|1479.8|1479.6|32761
1712670000000|2024-04-09 13:40:00|1481|1480.6|1478.2|1478|1481|1480.8|1478.2|1477.8|25509
1712670300000|2024-04-09 13:45:00|1478|1477.6|1476.2|1475.8|1478|1477.8|1475.8|1475.6|22217
1712670600000|2024-04-09 13:50:00|1476.4|1476|1473.8|1473.4|1476.8|1476.6|1473.6|1473.2|20713
1712670900000|2024-04-09 13:55:00|1473.6|1473.6|1473.4|1473|1473.8|1473.6|1471.8|1471.6|30521
1712671200000|2024-04-09 14:00:00|1473.2|1472.8|1472|1471.8|1473.4|1473|1471.6|1471.4|27018
1712671500000|2024-04-09 14:05:00|1471.8|1471.6|1474|1473.6|1474.2|1474|1471.8|1471.6|26060
1712671800000|2024-04-09 14:10:00|1473.8|1473.4|1471.4|1471|1473.8|1473.6|1471.4|1471|23858
1712672100000|2024-04-09 14:15:00|1471.6|1471.2|1471.2|1470.8|1471.8|1471.6|1470.4|1470.2|30679
1712672400000|2024-04-09 14:20:00|1471.4|1471|1471.6|1471.2|1472|1471.8|1470.8|1470.4|15942
1712672700000|2024-04-09 14:25:00|1471.8|1471.4|1470.6|1470|1472|1471.8|1470|1469.8|28068
1712673000000|2024-04-09 14:30:00|1470.4|1470.2|1467.6|1467.4|1470.6|1470.2|1467.6|1467.4|21951
1712673300000|2024-04-09 14:35:00|1467.8|1467.6|1465.2|1464.8|1467.8|1467.6|1464.4|1464.2|57744
1712673600000|2024-04-09 14:40:00|1465|1464.6|1460.8|1460.4|1465.2|1464.8|1460.2|1460|51710
1712673900000|2024-04-09 14:45:00|1461|1460.6|1460.6|1460.2|1461.8|1461.4|1460.2|1460|32747
1712674200000|2024-04-09 14:50:00|1460.8|1460.4|1459|1458.6|1461.2|1460.8|1458.6|1458.4|55718
1712674500000|2024-04-09 14:55:00|1459.2|1458.8|1459.4|1459.2|1460|1459.8|1458.6|1458.2|31637
1712674800000|2024-04-09 15:00:00|1459.6|1459.4|1460.2|1460|1460.2|1460|1457.4|1457|46059
1712675100000|2024-04-09 15:05:00|1459.8|1459.8|1462.8|1462.4|1462.8|1462.4|1459.8|1459.4|49698
1712675400000|2024-04-09 15:10:00|1462.6|1462.2|1462|1461.8|1463|1462.8|1462|1461.8|41742
1712675700000|2024-04-09 15:15:00|1462.2|1462|1460.6|1460.2|1462.2|1462|1460.4|1460|39079
1712676000000|2024-04-09 15:20:00|1460.4|1460|1459.6|1459.4|1460.4|1460.2|1459.2|1458.8|66929
1712676300000|2024-04-09 15:25:00|1459.8|1459.6|1461.2|1461|1462.4|1462|1459.8|1459.4|39673
1712732400000|2024-04-10 07:00:00|1472.2|1470.8|1468.4|1467.4|1473.8|1472.8|1467.6|1466.6|40041
1712732700000|2024-04-10 07:05:00|1468.2|1467.8|1469.6|1468.8|1470.8|1470.2|1468|1467.4|35696
1712733000000|2024-04-10 07:10:00|1468.8|1469|1471.8|1471.2|1472.4|1471.8|1468.2|1467.4|27568
1712733300000|2024-04-10 07:15:00|1472.2|1471.4|1470.4|1469.8|1473.2|1472.6|1469.8|1469.2|26827
1712733600000|2024-04-10 07:20:00|1470.2|1469.6|1470.6|1470|1470.6|1470|1467.8|1467.4|16461
1712733900000|2024-04-10 07:25:00|1470.8|1470.2|1473.2|1472.4|1473.2|1472.6|1469.6|1469.2|31132
1712734200000|2024-04-10 07:30:00|1473.4|1472.6|1472|1471.6|1474|1473.6|1472|1471.4|23209
1712734500000|2024-04-10 07:35:00|1471.6|1471.4|1467.4|1467|1471.6|1471.4|1466.6|1466.4|38142
1712734800000|2024-04-10 07:40:00|1467.6|1466.4|1471.8|1471.2|1472.6|1472.4|1467|1466.4|48777
1712735100000|2024-04-10 07:45:00|1472|1471.4|1472.6|1472|1473.4|1473|1471|1470.8|28325
1712735400000|2024-04-10 07:50:00|1472.8|1472.2|1471.6|1471.2|1472.8|1472.6|1471.4|1470.8|29620
1712735700000|2024-04-10 07:55:00|1471.8|1471.4|1472.4|1472|1473.6|1473.4|1471.6|1471.2|57706
1712736000000|2024-04-10 08:00:00|1472.6|1472.2|1473.8|1473.4|1474.8|1474.2|1472.4|1472|32444
1712736300000|2024-04-10 08:05:00|1474|1473.8|1476|1475.4|1476|1475.4|1473.6|1473.2|14777
1712736600000|2024-04-10 08:10:00|1476.2|1475.6|1477.6|1477.4|1477.8|1477.6|1476.2|1475.6|36545
1712736900000|2024-04-10 08:15:00|1478.4|1477.8|1480.8|1480.6|1481.2|1480.8|1478|1477.6|16397
1712737200000|2024-04-10 08:20:00|1481|1480.8|1479.4|1479|1481.2|1481|1479.4|1479|18210
1712737500000|2024-04-10 08:25:00|1479.2|1479.2|1480.2|1480|1480.4|1480.2|1479.2|1479|22916
1712737800000|2024-04-10 08:30:00|1480.4|1480.2|1480.8|1480.6|1481.6|1481.2|1480.2|1480|17309
1712738100000|2024-04-10 08:35:00|1481|1480.8|1481.4|1481|1481.8|1481.6|1480.6|1480.4|14586
1712738400000|2024-04-10 08:40:00|1481.8|1481.2|1482|1481.6|1482.2|1481.8|1481.4|1481.2|7950
1712738700000|2024-04-10 08:45:00|1481.8|1481.8|1483.6|1483.2|1484.4|1484|1481.8|1481.4|25977
1712739000000|2024-04-10 08:50:00|1483.2|1482.8|1485.6|1485.4|1486|1485.6|1483.2|1482.8|23321
1712739300000|2024-04-10 08:55:00|1485.4|1485.2|1486.6|1486.2|1486.6|1486.4|1484.2|1483.8|25613
1712739600000|2024-04-10 09:00:00|1486.4|1486|1488|1487.6|1488|1487.6|1485.8|1485.6|30474
1712739900000|2024-04-10 09:05:00|1487.8|1487.4|1488|1487.6|1488.6|1488|1487|1486.6|60061
1712740200000|2024-04-10 09:10:00|1488.2|1487.8|1487.6|1487.2|1488.4|1488|1487.2|1487|17350
1712740500000|2024-04-10 09:15:00|1487.4|1487|1487.4|1487|1488.2|1487.8|1487.2|1486.8|11580
1712740800000|2024-04-10 09:20:00|1487.6|1487.2|1486.2|1486|1488.2|1488|1486.2|1486|11613
1712741100000|2024-04-10 09:25:00|1486.4|1486.2|1486.8|1486.4|1487.2|1487|1486.4|1486|11752
1712741400000|2024-04-10 09:30:00|1487|1486.6|1487|1486.6|1488|1487.8|1486.8|1486.6|8391
1712741700000|2024-04-10 09:35:00|1486.8|1486.8|1487.6|1487.2|1487.8|1487.4|1486.8|1486.4|9877
1712742000000|2024-04-10 09:40:00|1487.4|1487.4|1488.8|1488.6|1488.8|1488.6|1487.4|1487.4|16232
1712742300000|2024-04-10 09:45:00|1489|1488.8|1489|1488.8|1489.6|1489|1488.2|1488|13322
1712742600000|2024-04-10 09:50:00|1489.2|1489|1489.6|1489.2|1489.8|1489.4|1488.2|1488|24856
1712742900000|2024-04-10 09:55:00|1489.4|1489|1490|1489.6|1490.6|1490.2|1488.6|1488.2|24793
1712743200000|2024-04-10 10:00:00|1489.8|1489.8|1491.6|1491.2|1491.6|1491.2|1489.2|1489|32010
1712743500000|2024-04-10 10:05:00|1491.8|1491.4|1490.8|1490.4|1492.2|1492|1490.6|1490.4|10575
1712743800000|2024-04-10 10:10:00|1491.2|1490.6|1491|1490.6|1491.6|1491.2|1490.2|1490|17067
1712744100000|2024-04-10 10:15:00|1491.2|1490.8|1490.6|1490.2|1491.2|1491|1489.8|1489.6|5880
1712744400000|2024-04-10 10:20:00|1491|1490.8|1491.2|1490.6|1491.6|1491.4|1490.6|1490.2|19305
1712744700000|2024-04-10 10:25:00|1491.4|1490.8|1491.2|1491|1491.6|1491.4|1490.8|1490.4|13470
1712745000000|2024-04-10 10:30:00|1491.4|1491.2|1492.4|1492|1492.6|1492.2|1491|1490.6|5944
1712745300000|2024-04-10 10:35:00|1492.2|1491.6|1492.4|1492|1493.2|1493|1491.8|1491.4|8926
1712745600000|2024-04-10 10:40:00|1492.2|1492.2|1491|1490.6|1492.2|1492.2|1490.2|1490|14799
1712745900000|2024-04-10 10:45:00|1490.8|1490.8|1492.4|1492|1492.6|1492|1490.6|1490.4|10561
1712746200000|2024-04-10 10:50:00|1492.6|1492.2|1491.6|1491.2|1492.6|1492.2|1491.6|1491.2|11272
1712746500000|2024-04-10 10:55:00|1491.4|1491.4|1492|1491.8|1492|1491.8|1491.2|1491|5020
1712746800000|2024-04-10 11:00:00|1491.8|1491.6|1492.6|1492.4|1492.6|1492.4|1491.6|1491.2|7911
1712747100000|2024-04-10 11:05:00|1492.4|1492.2|1491.8|1491.6|1492.6|1492.2|1491.2|1491|34551
1712747400000|2024-04-10 11:10:00|1492|1491.8|1493.4|1493|1493.6|1493.2|1492|1491.8|19607
1712747700000|2024-04-10 11:15:00|1493.8|1493.2|1493.4|1493.2|1494|1493.8|1493.2|1493|21981
1712748000000|2024-04-10 11:20:00|1493.2|1493|1495.4|1495|1495.4|1495|1493.2|1492.8|23142
1712748300000|2024-04-10 11:25:00|1495.2|1495.2|1495.4|1495.2|1495.8|1495.6|1495.2|1495|9428
1712748600000|2024-04-10 11:30:00|1495.6|1495.4|1494.6|1494.4|1495.6|1495.4|1494.6|1494.4|21070
1712748900000|2024-04-10 11:35:00|1494.8|1494.6|1495.6|1495.2|1496|1495.8|1494.8|1494.4|6126
1712749200000|2024-04-10 11:40:00|1495.4|1495|1497|1496.8|1497.6|1497.2|1495.2|1495|12455
1712749500000|2024-04-10 11:45:00|1496.8|1496.6|1498|1497.6|1498|1497.8|1496.8|1496.6|9263
1712749800000|2024-04-10 11:50:00|1498.2|1498|1497.2|1497|1498.4|1498.2|1497.2|1497|18709
1712750100000|2024-04-10 11:55:00|1497|1496.8|1496.4|1496.2|1497.6|1497.2|1496.4|1496.2|27452
1712750400000|2024-04-10 12:00:00|1496.6|1496.4|1496|1495.8|1497|1496.6|1496|1495.8|22083
1712750700000|2024-04-10 12:05:00|1496.2|1496|1496.6|1496.2|1496.6|1496.4|1495.4|1495.2|8760
1712751000000|2024-04-10 12:10:00|1496.4|1496.4|1496.8|1496.6|1496.8|1496.6|1496.4|1496.2|1446
1712751300000|2024-04-10 12:15:00|1496.6|1496.4|1492.8|1492.4|1496.6|1496.4|1491.8|1491.4|37294
1712751600000|2024-04-10 12:20:00|1493.6|1493.2|1491|1490.6|1495|1494.4|1490.8|1490.4|25384
1712751900000|2024-04-10 12:25:00|1492|1491.6|1493.6|1493.2|1494.2|1493.2|1490.8|1490.4|36716
1712752200000|2024-04-10 12:30:00|1493.2|1490.4|1484.4|1483.8|1493.2|1490.8|1481.4|1480.8|102272
1712752500000|2024-04-10 12:35:00|1484.2|1484|1478.2|1477.8|1485.6|1485.4|1478|1477.6|71898
1712752800000|2024-04-10 12:40:00|1478|1477.6|1479.4|1479|1483.8|1483.2|1477.2|1476.8|52346
1712753100000|2024-04-10 12:45:00|1479.2|1478.8|1479.2|1478.8|1480.8|1480.2|1478|1477.6|33117
1712753400000|2024-04-10 12:50:00|1479|1478.6|1478.8|1478.4|1480.4|1480|1476|1475.6|30312
1712753700000|2024-04-10 12:55:00|1478.6|1478|1480.4|1480|1480.4|1480|1478.4|1478|14917
1712754000000|2024-04-10 13:00:00|1480.6|1479.6|1477.6|1477.4|1480.6|1480.2|1477.6|1477.2|24077
1712754300000|2024-04-10 13:05:00|1477.8|1477.6|1476.2|1475.6|1479.8|1479.6|1475.8|1475.6|25025
1712754600000|2024-04-10 13:10:00|1476|1475.8|1474.4|1474|1477.2|1476.6|1473.6|1473.2|28541
1712754900000|2024-04-10 13:15:00|1474.8|1473.8|1475.8|1475.6|1477.4|1477.2|1474.6|1473.8|38640
1712755200000|2024-04-10 13:20:00|1475.6|1475.4|1478.2|1477.8|1478.8|1478.4|1474|1473.6|15125
1712755500000|2024-04-10 13:25:00|1478|1477.6|1482.4|1482|1483|1482.4|1478|1477.6|20669
1712755800000|2024-04-10 13:30:00|1482.2|1481.8|1482|1481.6|1484|1483.4|1478.4|1477.8|32922
1712756100000|2024-04-10 13:35:00|1481.8|1481|1478.6|1478.2|1482.8|1482.2|1478|1477.2|33450
1712756400000|2024-04-10 13:40:00|1478.8|1478.4|1484.8|1484.6|1485.8|1485.2|1477.2|1477|75184
1712756700000|2024-04-10 13:45:00|1484.4|1484.2|1486|1485.4|1488|1487.6|1483.8|1483.6|58985
1712757000000|2024-04-10 13:50:00|1485.8|1485.6|1485.4|1485|1486.6|1486.2|1483|1482.8|47261
1712757300000|2024-04-10 13:55:00|1485.2|1484.6|1487.2|1486.8|1488.4|1488|1484.4|1484|50127
1712757600000|2024-04-10 14:00:00|1487|1486.6|1488.8|1488.6|1490|1489.8|1487|1486.6|72602
1712757900000|2024-04-10 14:05:00|1489|1488.8|1491.8|1491.6|1492.4|1492|1489|1488.6|55930
1712758200000|2024-04-10 14:10:00|1491.6|1491.4|1493|1492.6|1494.4|1493.8|1490.6|1490.2|39116
1712758500000|2024-04-10 14:15:00|1493.2|1492.8|1497.8|1497.4|1497.8|1497.4|1492|1491.8|47876
1712758800000|2024-04-10 14:20:00|1497.6|1497.6|1498|1497.6|1499.2|1499|1497.4|1497|72229
1712759100000|2024-04-10 14:25:00|1497.8|1497.8|1498|1497.6|1499|1498.8|1497|1496.8|35277
1712759400000|2024-04-10 14:30:00|1497.8|1497.4|1501.8|1501.6|1502|1501.6|1497.4|1497.2|63880
1712759700000|2024-04-10 14:35:00|1502.6|1502|1505.4|1505.2|1506|1505.8|1502.4|1502|87630
1712760000000|2024-04-10 14:40:00|1505.2|1505|1503.8|1503.4|1505.2|1505|1501.6|1501.4|59421
1712760300000|2024-04-10 14:45:00|1503.6|1503.6|1503.2|1503|1504.4|1504.2|1502|1501.8|57717
1712760600000|2024-04-10 14:50:00|1503.6|1503.2|1501|1500.8|1503.8|1503.4|1500.6|1500.4|21123
1712760900000|2024-04-10 14:55:00|1500.8|1500.6|1498.8|1498.6|1500.8|1500.6|1498|1497.6|50497
1712761200000|2024-04-10 15:00:00|1498.6|1498.4|1497|1496.8|1499.2|1498.8|1497|1496.8|45391
1712761500000|2024-04-10 15:05:00|1497.2|1497|1495.8|1495.6|1497.6|1497.2|1495|1494.8|20014
1712761800000|2024-04-10 15:10:00|1495.6|1495.4|1495.2|1494.8|1495.8|1495.4|1493|1492.6|45972
1712762100000|2024-04-10 15:15:00|1495|1494.6|1494|1493.8|1495.2|1494.8|1493|1492.8|43857
1712762400000|2024-04-10 15:20:00|1494.2|1494|1493.2|1493|1494.6|1494.4|1493.2|1492.8|37980
1712762700000|2024-04-10 15:25:00|1493|1492.8|1493.4|1493|1493.6|1493.4|1492.4|1492|24977
1712818800000|2024-04-11 07:00:00|1493.6|1492.2|1501.2|1500.2|1501.4|1500.8|1492.8|1492|13542
1712819100000|2024-04-11 07:05:00|1501|1500.4|1505|1504.4|1505|1504.6|1497.8|1497.2|32309
1712819400000|2024-04-11 07:10:00|1504.8|1504.2|1501|1500.2|1505.2|1504.6|1500.4|1500|19693
1712819700000|2024-04-11 07:15:00|1500.8|1500.4|1495.8|1495.2|1501.2|1500.8|1494.8|1494.4|29929
1712820000000|2024-04-11 07:20:00|1495.6|1495|1496.4|1496|1499|1498.4|1494.2|1493.6|34123
1712820300000|2024-04-11 07:25:00|1496.2|1496.2|1494|1493.6|1497.8|1497.4|1493.2|1492.4|17950
1712820600000|2024-04-11 07:30:00|1494.4|1493.4|1494.6|1494|1497.2|1496.8|1494|1493.4|15800
1712820900000|2024-04-11 07:35:00|1495.2|1494.2|1498.2|1497.8|1499|1498.4|1495.2|1494|15591
1712821200000|2024-04-11 07:40:00|1498.4|1498|1500.6|1500.2|1501.2|1500.6|1498.4|1497.8|26533
1712821500000|2024-04-11 07:45:00|1501|1500.6|1500|1499.6|1501.4|1501|1499.2|1498.8|11844
1712821800000|2024-04-11 07:50:00|1499.8|1499|1501.2|1500.8|1501.4|1501.2|1499|1498.8|10106
1712822100000|2024-04-11 07:55:00|1501|1500.6|1503.4|1503|1504|1503.8|1500.8|1500.4|18363
1712822400000|2024-04-11 08:00:00|1503.8|1503.2|1501.4|1501|1504|1503.6|1500.6|1500.4|31094
1712822700000|2024-04-11 08:05:00|1501.2|1501.2|1501.4|1501|1503.2|1502.8|1501.2|1501|14384
1712823000000|2024-04-11 08:10:00|1501.2|1500.8|1501.2|1500.8|1502.2|1501.8|1501|1500.8|16541
1712823300000|2024-04-11 08:15:00|1501.4|1500.6|1501.8|1501.4|1502|1501.6|1500.2|1500|14350
1712823600000|2024-04-11 08:20:00|1501.6|1501|1498.4|1498|1501.6|1501|1498.2|1498|24527
1712823900000|2024-04-11 08:25:00|1498.2|1497.8|1497.8|1497.2|1498.2|1498|1497.6|1497.2|6650
1712824200000|2024-04-11 08:30:00|1498.2|1497.6|1497.2|1496.8|1498.8|1498.6|1497|1496.8|16170
1712824500000|2024-04-11 08:35:00|1497|1496.6|1495|1494.6|1497.6|1497.2|1494.6|1494|14050
1712824800000|2024-04-11 08:40:00|1494.8|1494.2|1493.8|1493.4|1495|1494.6|1492.4|1492|21092
1712825100000|2024-04-11 08:45:00|1494.4|1493.2|1490.4|1490|1494.4|1493.8|1490.4|1490|14487
1712825400000|2024-04-11 08:50:00|1490.6|1490.2|1488.6|1488.2|1490.6|1490.4|1488|1487.6|29407
1712825700000|2024-04-11 08:55:00|1488.4|1488|1485.8|1485.4|1488.4|1488.2|1485.8|1485.2|23417
1712826000000|2024-04-11 09:00:00|1485.6|1485.2|1488.2|1487.8|1489.4|1488.8|1484.8|1484.4|24101
1712826300000|2024-04-11 09:05:00|1487.8|1487.4|1486|1485.4|1488.2|1487.8|1485.4|1485|20147
1712826600000|2024-04-11 09:10:00|1485.8|1485.6|1485.6|1485|1486.4|1486.2|1485.2|1484.6|21333
1712826900000|2024-04-11 09:15:00|1485.4|1485.2|1484.4|1483.8|1486|1485.6|1483.6|1483|29151
1712827200000|2024-04-11 09:20:00|1484.2|1484|1483.6|1483.2|1486.4|1486|1483.4|1483|16113
1712827500000|2024-04-11 09:25:00|1483.4|1483.4|1485|1484.8|1485|1484.8|1482.4|1482|13114
1712827800000|2024-04-11 09:30:00|1485.6|1485|1484.8|1484.2|1486.4|1486|1484.2|1484|15120
1712828100000|2024-04-11 09:35:00|1484.6|1484.4|1483.4|1483.2|1484.6|1484.4|1482.4|1482.2|20025
1712828400000|2024-04-11 09:40:00|1483.8|1483.6|1485.6|1485.2|1485.6|1485.2|1483.4|1483|27241
1712828700000|2024-04-11 09:45:00|1485.4|1485|1481.6|1481.4|1485.8|1485|1481.6|1481.4|15144
1712829000000|2024-04-11 09:50:00|1481.4|1481.2|1482.4|1481.8|1482.4|1482.2|1480.6|1480.2|26649
1712829300000|2024-04-11 09:55:00|1482.2|1481.6|1484.4|1484|1484.6|1484.2|1481.4|1481|14703
1712829600000|2024-04-11 10:00:00|1484.8|1484.2|1484|1483.8|1484.8|1484.6|1483.4|1483|15031
1712829900000|2024-04-11 10:05:00|1484.2|1484|1482.6|1482.2|1484.6|1484.4|1482.4|1482|30957
1712830200000|2024-04-11 10:10:00|1482.8|1482.4|1482.8|1482.4|1484|1483.4|1482.6|1482.2|8776
1712830500000|2024-04-11 10:15:00|1482.6|1482.6|1482.8|1482.4|1483.4|1483|1482.4|1482|15987
1712830800000|2024-04-11 10:20:00|1482.6|1482.6|1477.8|1477.4|1482.8|1482.6|1477.6|1477.2|34408
1712831100000|2024-04-11 10:25:00|1477.6|1477.2|1479.8|1479.4|1479.8|1479.4|1476.6|1476.2|15533
1712831400000|2024-04-11 10:30:00|1479.6|1479.6|1478.8|1478.6|1480.6|1480.2|1478.4|1478.2|11393
1712831700000|2024-04-11 10:35:00|1479|1478.8|1475.8|1475.4|1479.8|1479.4|1475.6|1475.2|10332
1712832000000|2024-04-11 10:40:00|1476|1475.6|1476.8|1476.4|1477|1476.8|1476|1475.4|15466
1712832300000|2024-04-11 10:45:00|1476.6|1476.6|1476.4|1476|1476.8|1476.6|1475|1474.6|19771
1712832600000|2024-04-11 10:50:00|1476.2|1476.2|1475.2|1475|1476.4|1476.2|1474.4|1474|7760
1712832900000|2024-04-11 10:55:00|1475|1474.8|1473.2|1472.8|1475.2|1474.8|1472.6|1472|25692
1712833200000|2024-04-11 11:00:00|1473.4|1472.6|1474.6|1474.2|1474.6|1474.2|1472.8|1472.2|13944
1712833500000|2024-04-11 11:05:00|1474.2|1474|1474.2|1473.8|1475.4|1475.2|1472.8|1472.6|32524
1712833800000|2024-04-11 11:10:00|1474.4|1474|1474.4|1474|1474.6|1474.2|1473.8|1473.4|5874
1712834100000|2024-04-11 11:15:00|1475|1474.2|1475.6|1475|1475.8|1475.6|1474.6|1474|24360
1712834400000|2024-04-11 11:20:00|1475.4|1475.2|1474.8|1474.6|1475.6|1475.2|1474|1473.6|13478
1712834700000|2024-04-11 11:25:00|1474.6|1474.4|1474|1473.8|1474.8|1474.6|1473.8|1473.4|10399
1712835000000|2024-04-11 11:30:00|1474.8|1473.6|1472.4|1472|1474.8|1474.6|1472.4|1472|19212
1712835300000|2024-04-11 11:35:00|1472.2|1471.8|1470.8|1470.4|1472.4|1472.2|1470.6|1470.2|10975
1712835600000|2024-04-11 11:40:00|1470.6|1470.6|1470|1469.6|1471.6|1471.2|1469.6|1469.4|16756
1712835900000|2024-04-11 11:45:00|1469.6|1469.2|1469.4|1469.2|1470|1469.8|1469|1468.6|20430
1712836200000|2024-04-11 11:50:00|1469.6|1469.4|1471.8|1471.4|1471.8|1471.6|1469.4|1469|30135
1712836500000|2024-04-11 11:55:00|1471.4|1471.6|1470.6|1470.4|1472.2|1472|1470.6|1470.2|36765
1712836800000|2024-04-11 12:00:00|1470.2|1469.6|1470.6|1470.4|1471.2|1471|1469.4|1469.2|30657
1712837100000|2024-04-11 12:05:00|1471|1470.6|1470.8|1470.6|1471.2|1470.8|1470|1469.8|22484
1712837400000|2024-04-11 12:10:00|1470.6|1470.4|1470|1469.4|1470.8|1470.6|1469.4|1469|19077
1712837700000|2024-04-11 12:15:00|1471.2|1470.6|1469|1468.6|1471.2|1470.6|1468.4|1468|59337
1712838000000|2024-04-11 12:20:00|1468.8|1468.4|1465.2|1464.8|1470.2|1469.8|1465|1464.8|66703
1712838300000|2024-04-11 12:25:00|1465.4|1465|1468.2|1467|1468.4|1468|1464.6|1464.4|26609
1712838600000|2024-04-11 12:30:00|1466.6|1466.8|1471.4|1471|1471.8|1471.6|1466.6|1465|48153
1712838900000|2024-04-11 12:35:00|1471.2|1470.8|1475.8|1475.4|1475.8|1475.4|1470.8|1470.2|57080
1712839200000|2024-04-11 12:40:00|1476.2|1476|1475.8|1475.2|1479.2|1478.6|1475.6|1475.2|41228
1712839500000|2024-04-11 12:45:00|1476|1475.4|1476.8|1476.4|1477.6|1477.2|1475.2|1474.8|52968
1712839800000|2024-04-11 12:50:00|1476.6|1476.6|1477.8|1477.4|1478|1477.6|1476|1475.6|23341
1712840100000|2024-04-11 12:55:00|1478|1477.6|1476.4|1476|1478.8|1478.4|1476|1475.4|39677
1712840400000|2024-04-11 13:00:00|1476.6|1475.8|1473.2|1472.8|1476.6|1476.4|1473.2|1472.6|39187
1712840700000|2024-04-11 13:05:00|1473|1473|1471.4|1471|1474.6|1474.4|1470.6|1470.4|47152
1712841000000|2024-04-11 13:10:00|1471.2|1470.6|1473.4|1473.2|1473.8|1473.4|1470.8|1470.6|30906
1712841300000|2024-04-11 13:15:00|1473.6|1473.4|1470.6|1470.2|1474.2|1474|1470.6|1470.2|28694
1712841600000|2024-04-11 13:20:00|1470.4|1470.4|1472.4|1472|1472.6|1472.4|1469.6|1469.4|35176
1712841900000|2024-04-11 13:25:00|1472.6|1472.2|1468.6|1468.2|1473.4|1473|1468.4|1468|42643
1712842200000|2024-04-11 13:30:00|1468.4|1468.4|1467.8|1467.4|1469|1468.8|1462.8|1462.2|67192
1712842500000|2024-04-11 13:35:00|1468.2|1467.6|1467|1466.4|1469.4|1468.8|1466|1465.6|34972
1712842800000|2024-04-11 13:40:00|1466.8|1466.6|1463.4|1463.2|1467.6|1467.4|1463|1462.4|41569
1712843100000|2024-04-11 13:45:00|1463.6|1463.8|1468|1467.6|1468.4|1468|1463.4|1463|62231
1712843400000|2024-04-11 13:50:00|1467.8|1467.4|1470|1469.6|1470|1469.6|1466.2|1466|44819
1712843700000|2024-04-11 13:55:00|1470.2|1469.8|1468|1467.8|1471.4|1470.8|1467.8|1467.6|53537
1712844000000|2024-04-11 14:00:00|1468.4|1468|1463.2|1462.8|1468.6|1468.2|1462.6|1462.2|67941
1712844300000|2024-04-11 14:05:00|1463.4|1462.6|1454.4|1454|1463.6|1463.2|1453.6|1453|84890
1712844600000|2024-04-11 14:10:00|1454.8|1454.4|1449.8|1449.4|1455.2|1455|1446.6|1446.2|146520
1712844900000|2024-04-11 14:15:00|1449.6|1449|1447.8|1447.4|1450.6|1450.2|1447.2|1446.8|73247
1712845200000|2024-04-11 14:20:00|1447|1446.6|1451|1450.6|1451|1450.8|1446.8|1446.2|93206
1712845500000|2024-04-11 14:25:00|1450.6|1450.2|1449.6|1449.2|1452.6|1452.2|1449.4|1449.2|81968
1712845800000|2024-04-11 14:30:00|1449.4|1449|1451.2|1450.6|1453.8|1453.4|1449.4|1449|61746
1712846100000|2024-04-11 14:35:00|1451.4|1450.8|1452|1451.8|1452|1451.8|1449.2|1449|39579
1712846400000|2024-04-11 14:40:00|1452.2|1452|1455|1454.6|1456.2|1455.8|1452|1452|58284
1712846700000|2024-04-11 14:45:00|1455.2|1454.8|1455.6|1455.2|1458.6|1458.2|1455.2|1454.8|57046
1712847000000|2024-04-11 14:50:00|1455.4|1455.4|1455|1454.6|1457|1456.8|1454.4|1454|40160
1712847300000|2024-04-11 14:55:00|1455.4|1454.8|1455.6|1455.2|1456.2|1456|1454.6|1454.4|57676
1712847600000|2024-04-11 15:00:00|1455.4|1455.4|1457.6|1457.4|1458.8|1458.6|1455.4|1455.2|53017
1712847900000|2024-04-11 15:05:00|1458|1457.8|1458.8|1458.6|1460|1459.6|1458|1457.8|60570
1712848200000|2024-04-11 15:10:00|1459|1458.8|1459.6|1459.2|1460.6|1460.4|1459|1458.6|63526
1712848500000|2024-04-11 15:15:00|1459.8|1459.4|1458.8|1458.4|1460.6|1460.4|1458.6|1458.2|89422
1712848800000|2024-04-11 15:20:00|1458.6|1458.2|1458.8|1458.6|1458.8|1458.6|1457.6|1457.2|50342
1712849100000|2024-04-11 15:25:00|1459|1458.8|1460.8|1460.6|1461.4|1461.2|1459|1458.8|64449
1712905200000|2024-04-12 07:00:00|1478|1476.8|1482.4|1481.8|1485|1484|1476.8|1476.2|24397
1712905500000|2024-04-12 07:05:00|1481.2|1480.2|1483.8|1483|1485|1484.2|1480|1479.4|30276
1712905800000|2024-04-12 07:10:00|1483.6|1483.4|1481|1480.6|1484.4|1483.8|1478.2|1477.6|41491
1712906100000|2024-04-12 07:15:00|1481.2|1480.4|1481.2|1480.4|1482.8|1482.2|1478.4|1478|28461
1712906400000|2024-04-12 07:20:00|1481|1480.6|1481.2|1480.8|1484|1483.6|1479|1478.4|32615
1712906700000|2024-04-12 07:25:00|1481|1480.6|1484.6|1484|1484.6|1484|1478.2|1477.6|59071
1712907000000|2024-04-12 07:30:00|1484.4|1484.2|1482.8|1482.2|1485|1484.8|1481.2|1480.6|41667
1712907300000|2024-04-12 07:35:00|1482.6|1482|1485.2|1484.6|1485.2|1484.8|1482.2|1481.8|48438
1712907600000|2024-04-12 07:40:00|1485|1484.8|1485.8|1485.4|1485.8|1485.4|1483.8|1483.6|28936
1712907900000|2024-04-12 07:45:00|1486.2|1485.8|1486.8|1486.4|1487|1486.6|1485|1484.8|41462
1712908200000|2024-04-12 07:50:00|1487|1486.6|1483.2|1482.6|1487.6|1487.4|1483.2|1482.6|40770
1712908500000|2024-04-12 07:55:00|1483|1482.8|1484.6|1484|1485.2|1484.8|1482.8|1482.4|20610
1712908800000|2024-04-12 08:00:00|1484.8|1484.2|1487.4|1486.8|1488.4|1488|1484.8|1484.2|35139
1712909100000|2024-04-12 08:05:00|1487.6|1487|1487.4|1487|1489|1488.8|1486.8|1486.4|18311
1712909400000|2024-04-12 08:10:00|1487.6|1487.2|1487|1486.6|1488.4|1488|1486.8|1486.4|23302
1712909700000|2024-04-12 08:15:00|1487.2|1486.8|1486.8|1486.6|1488.2|1487.8|1486.6|1486.2|17435
1712910000000|2024-04-12 08:20:00|1486.6|1486.4|1488.6|1488.2|1489|1488.8|1485.8|1485.4|24407
1712910300000|2024-04-12 08:25:00|1488.4|1488.4|1487.4|1487|1488.8|1488.6|1486.4|1486|14277
1712910600000|2024-04-12 08:30:00|1488|1487.2|1484.2|1483.8|1488|1487.6|1483.4|1483|16355
1712910900000|2024-04-12 08:35:00|1484.4|1484|1485.8|1485.6|1486.2|1485.8|1483.4|1483|11827
1712911200000|2024-04-12 08:40:00|1486.2|1486|1485.2|1484.8|1487|1486.4|1484.2|1483.8|26725
1712911500000|2024-04-12 08:45:00|1485.4|1485|1487.8|1487.6|1488|1487.8|1485.4|1485|20490
1712911800000|2024-04-12 08:50:00|1487.4|1487.2|1486|1485.6|1488|1487.6|1485|1484.8|35032
1712912100000|2024-04-12 08:55:00|1485.8|1485.8|1486.2|1485.8|1487|1486.8|1485.8|1485.4|16183
1712912400000|2024-04-12 09:00:00|1486.6|1486|1486.4|1485.8|1486.8|1486.2|1485|1484.4|15404
1712912700000|2024-04-12 09:05:00|1486.6|1486|1486.4|1486.2|1486.6|1486.4|1485.4|1485|16202
1712913000000|2024-04-12 09:10:00|1486.8|1486.4|1486.4|1486|1487.8|1487.4|1486|1485.8|20255
1712913300000|2024-04-12 09:15:00|1486.2|1486.2|1486.6|1486.2|1487|1486.6|1486.2|1486|39192
1712913600000|2024-04-12 09:20:00|1486.4|1486|1486.8|1486.6|1487.6|1487.2|1486.2|1486|14632
1712913900000|2024-04-12 09:25:00|1486.6|1486.2|1485.6|1485.2|1486.6|1486.2|1485.2|1485|23349
1712914200000|2024-04-12 09:30:00|1485.4|1485|1486.2|1486|1487|1486.8|1485.4|1485|10085
1712914500000|2024-04-12 09:35:00|1486|1485.6|1487.4|1487|1487.4|1487|1485.8|1485.6|11444
1712914800000|2024-04-12 09:40:00|1487.2|1486.8|1488|1487.8|1488.8|1488.6|1487|1486.6|24539
1712915100000|2024-04-12 09:45:00|1487.8|1487.6|1487.8|1487.4|1488.8|1488.4|1487|1486.8|21743
1712915400000|2024-04-12 09:50:00|1488.2|1487.8|1489|1488.6|1489.2|1488.8|1488.2|1487.8|21947
1712915700000|2024-04-12 09:55:00|1489.2|1488.8|1489.2|1489|1489.6|1489.2|1488.8|1488.4|24750
1712916000000|2024-04-12 10:00:00|1489|1488.6|1488.6|1488.2|1489.6|1489.2|1488|1487.6|9165
1712916300000|2024-04-12 10:05:00|1488.4|1488|1488.4|1488|1488.8|1488.6|1487.6|1487.4|12574
1712916600000|2024-04-12 10:10:00|1488.2|1488.2|1490|1489.8|1490|1489.8|1488.2|1488|19947
1712916900000|2024-04-12 10:15:00|1489.8|1489.6|1492.8|1492.4|1492.8|1492.4|1489.8|1489.6|41850
1712917200000|2024-04-12 10:20:00|1493|1492.6|1494|1493.6|1495.6|1495.2|1493|1492.6|32736
1712917500000|2024-04-12 10:25:00|1493.8|1493.8|1494.4|1493.8|1495|1494.8|1492|1491.6|22878
1712917800000|2024-04-12 10:30:00|1494.2|1494|1495.6|1495.2|1495.8|1495.4|1494|1493.6|11749
1712918100000|2024-04-12 10:35:00|1495.4|1494.8|1495.4|1494.8|1495.8|1495.6|1494.6|1494.4|14004
1712918400000|2024-04-12 10:40:00|1495.2|1495|1495|1494.8|1496|1495.6|1495|1494.8|37140
1712918700000|2024-04-12 10:45:00|1495.2|1495|1491|1490.4|1496.4|1496|1482.8|1482.6|119618
1712919000000|2024-04-12 10:50:00|1490.8|1490.2|1487.8|1487.2|1490.8|1490.4|1480.6|1480.4|53871
1712919300000|2024-04-12 10:55:00|1487.6|1486.6|1486|1485.8|1487.6|1487.2|1485.2|1484.8|26682
1712919600000|2024-04-12 11:00:00|1486.8|1485.4|1490.8|1490.2|1490.8|1490.4|1485.8|1485.4|31942
1712919900000|2024-04-12 11:05:00|1490.6|1490.6|1490.2|1489.8|1491|1490.6|1488|1487.4|37743
1712920200000|2024-04-12 11:10:00|1489.8|1490|1490.2|1489.6|1490.4|1490|1488.6|1488.2|10153
1712920500000|2024-04-12 11:15:00|1490|1489.8|1491.8|1491.2|1492.2|1491.8|1489.8|1489.4|25611
1712920800000|2024-04-12 11:20:00|1491.6|1491.4|1494|1493.8|1494|1493.8|1491.4|1491|37277
1712921100000|2024-04-12 11:25:00|1493.8|1493.4|1496.8|1496.4|1497|1496.8|1493.8|1493.4|58272
1712921400000|2024-04-12 11:30:00|1497.2|1496.6|1496.8|1496.2|1497.8|1497.4|1496.2|1495.8|22748
1712921700000|2024-04-12 11:35:00|1497|1496.4|1497.4|1497|1497.8|1497.6|1496.2|1496|17007
1712922000000|2024-04-12 11:40:00|1497.6|1497.2|1498|1497.6|1498|1497.8|1496.4|1496.2|42217
1712922300000|2024-04-12 11:45:00|1497.8|1497.4|1498.6|1498.2|1498.8|1498.2|1497.4|1497|14861
1712922600000|2024-04-12 11:50:00|1499.2|1499|1500|1499.6|1500|1499.8|1498|1497.8|56045
1712922900000|2024-04-12 11:55:00|1499.8|1499.2|1498|1497.6|1500|1499.2|1496.6|1496.2|24840
1712923200000|2024-04-12 12:00:00|1497.8|1497|1499.8|1499.4|1500|1499.6|1497.2|1496.8|25142
1712923500000|2024-04-12 12:05:00|1499.6|1499.2|1496.6|1496.2|1499.8|1499.6|1496.4|1495.8|25358
1712923800000|2024-04-12 12:10:00|1496.4|1496|1496.6|1496.2|1497|1496.6|1495.6|1495.4|22182
1712924100000|2024-04-12 12:15:00|1496.4|1496.4|1496.6|1496.2|1498.2|1497.6|1495.2|1494.6|25407
1712924400000|2024-04-12 12:20:00|1496.8|1496|1493|1492.6|1496.8|1496.2|1493|1492.6|4326
1712924700000|2024-04-12 12:25:00|1493.2|1492.8|1494.2|1494|1494.6|1494.2|1492.6|1492|63020
1712925000000|2024-04-12 12:30:00|1494.4|1494.2|1492.6|1492.4|1494.4|1494.2|1491.4|1491|21329
1712925300000|2024-04-12 12:35:00|1492.8|1492.6|1490.6|1490.4|1493.4|1493|1490.2|1490|18257
1712925600000|2024-04-12 12:40:00|1490.8|1490.2|1484.8|1484.4|1490.8|1490.4|1484.8|1484.4|75229
1712925900000|2024-04-12 12:45:00|1484.6|1484.2|1486.4|1486|1486.6|1486.2|1484|1483.6|49973
1712926200000|2024-04-12 12:50:00|1486.6|1486.2|1485.4|1484.8|1486.6|1486.2|1483.4|1483|24556
1712926500000|2024-04-12 12:55:00|1485.2|1484.6|1483|1482.4|1485.6|1485|1482.4|1482.2|20627
1712926800000|2024-04-12 13:00:00|1483.6|1482.6|1479.6|1479|1483.8|1483.2|1476|1475.2|49996
1712927100000|2024-04-12 13:05:00|1479|1478.8|1481|1480.6|1481.8|1481.2|1476.8|1476.2|78071
1712927400000|2024-04-12 13:10:00|1480.8|1480.4|1483.2|1482.8|1483.6|1483.2|1479.4|1478.8|42361
1712927700000|2024-04-12 13:15:00|1483|1482.6|1485.4|1485|1485.8|1485.4|1482.8|1482.4|51719
1712928000000|2024-04-12 13:20:00|1485.2|1484.8|1484.2|1483.8|1485.8|1485.6|1482.8|1482.4|37323
1712928300000|2024-04-12 13:25:00|1484|1483.6|1484.2|1483.6|1484.4|1484.2|1483.8|1483.2|73562
1712928600000|2024-04-12 13:30:00|1484|1483.4|1484.6|1484|1486.4|1485.8|1479.2|1478.6|75696
1712928900000|2024-04-12 13:35:00|1484.4|1483.6|1487|1486.6|1487.6|1487.2|1482.4|1481.8|41584
1712929200000|2024-04-12 13:40:00|1486.8|1486.4|1486.6|1486.4|1488|1487.8|1486.2|1486|52740
1712929500000|2024-04-12 13:45:00|1486.8|1486.6|1486.4|1486.2|1488.8|1488.4|1486|1485.8|33795
1712929800000|2024-04-12 13:50:00|1486.8|1486.6|1479.4|1479.2|1487.2|1487|1478.8|1478.2|61978
1712930100000|2024-04-12 13:55:00|1479.2|1478.8|1481|1480.6|1481|1480.6|1477.4|1477.2|44692
1712930400000|2024-04-12 14:00:00|1480.8|1480|1480.4|1480|1483|1482.6|1480.2|1480|208753
1712930700000|2024-04-12 14:05:00|1480.2|1479.6|1477.4|1477.2|1480.4|1480.2|1475.6|1475.2|69917
1712931000000|2024-04-12 14:10:00|1477.6|1477|1479.4|1479|1479.4|1479|1477.2|1477|48738
1712931300000|2024-04-12 14:15:00|1479.2|1478.8|1481|1480.6|1482.6|1482|1477.4|1477|39374
1712931600000|2024-04-12 14:20:00|1480.8|1480.8|1483.6|1483.2|1483.8|1483.6|1480.6|1480|27156
1712931900000|2024-04-12 14:25:00|1483.4|1483|1480.6|1480|1484|1483.8|1480.4|1480|9876
1712932200000|2024-04-12 14:30:00|1480.4|1480.2|1480.4|1480|1481.8|1481.6|1480.2|1480|48408
1712932500000|2024-04-12 14:35:00|1480.2|1480.2|1480.6|1480|1481|1480.6|1479.2|1478.6|97790
1712932800000|2024-04-12 14:40:00|1480.4|1479.4|1479.6|1479.4|1481.2|1480.8|1478.8|1478.4|10158
1712933100000|2024-04-12 14:45:00|1479.4|1479.2|1476.4|1476|1479.6|1479.4|1476.2|1476|12738
1712933400000|2024-04-12 14:50:00|1476.2|1475.6|1477.2|1476.8|1477.2|1476.8|1475.4|1475|39234
1712933700000|2024-04-12 14:55:00|1477|1476.6|1474.4|1474|1477.6|1477.4|1474.4|1474|43598
1712934000000|2024-04-12 15:00:00|1474.2|1474.2|1475.4|1475.2|1475.8|1475.4|1474.2|1474|63303
1712934300000|2024-04-12 15:05:00|1475.2|1475|1476.8|1476.4|1477.2|1477|1474.4|1474.2|53914
1712934600000|2024-04-12 15:10:00|1476.6|1476.2|1473|1472.8|1476.8|1476.4|1472.8|1472.2|44312
1712934900000|2024-04-12 15:15:00|1472.6|1472|1472.8|1472.6|1473.4|1473.2|1471.2|1470.8|99260
1712935200000|2024-04-12 15:20:00|1473|1472.4|1473.4|1473.2|1474|1473.8|1472.8|1472.4|45535
1712935500000|2024-04-12 15:25:00|1473.6|1473.4|1472.6|1472.2|1474|1473.8|1472.4|1472|58414
1713164400000|2024-04-15 07:00:00|1478.2|1477.2|1483|1482|1483|1482.6|1475.8|1474.8|47653
1713164700000|2024-04-15 07:05:00|1482.8|1482.2|1478.4|1477.8|1483|1482.4|1475.6|1474.8|52202
1713165000000|2024-04-15 07:10:00|1477.6|1477|1487.4|1487.2|1487.6|1487.2|1477.4|1477|45250
1713165300000|2024-04-15 07:15:00|1487.8|1486.8|1486.6|1486|1487.8|1487.4|1484.2|1483.6|21304
1713165600000|2024-04-15 07:20:00|1485.8|1485.4|1485.4|1484.8|1489.2|1488.8|1485|1484.4|33584
1713165900000|2024-04-15 07:25:00|1485.2|1484.6|1486.8|1486.4|1487.2|1486.8|1483|1482.6|15818
1713166200000|2024-04-15 07:30:00|1487|1486.2|1486|1485.4|1488|1487.6|1485.4|1484.8|18940
1713166500000|2024-04-15 07:35:00|1485.8|1485|1486.2|1486|1487.8|1487.2|1484.6|1484|13651
1713166800000|2024-04-15 07:40:00|1486|1485.6|1483.2|1483|1486.6|1486.2|1483|1482.4|10041
1713167100000|2024-04-15 07:45:00|1482.8|1482.8|1484.6|1484.4|1484.6|1484.4|1482|1481.6|15113
1713167400000|2024-04-15 07:50:00|1484.4|1484.2|1489.4|1489|1489.6|1489.4|1484.4|1483.8|32838
1713167700000|2024-04-15 07:55:00|1489.6|1489.2|1489.4|1489|1491|1490.6|1489.2|1488.8|17971
1713168000000|2024-04-15 08:00:00|1489.6|1489.2|1492|1491.8|1492|1491.8|1489.4|1489.2|15532
1713168300000|2024-04-15 08:05:00|1492.2|1491.6|1490.8|1490.4|1493|1492.6|1489.4|1489.2|28721
1713168600000|2024-04-15 08:10:00|1490.6|1490.2|1490.8|1490.4|1491.8|1491.4|1490.4|1490|8914
1713168900000|2024-04-15 08:15:00|1491|1490.6|1491|1490.6|1492|1491.8|1490.6|1490.2|21831
1713169200000|2024-04-15 08:20:00|1490.8|1490.2|1489.6|1489|1491.2|1490.8|1489|1488.6|10563
1713169500000|2024-04-15 08:25:00|1489.4|1488.8|1486.6|1486.2|1489.4|1489.2|1485.8|1485.4|9857
1713169800000|2024-04-15 08:30:00|1486.8|1486.4|1489.2|1488.8|1489.6|1489.2|1486.6|1486.2|15718
1713170100000|2024-04-15 08:35:00|1489|1489|1488.6|1488.4|1489.8|1489.6|1488.6|1488.4|15938
1713170400000|2024-04-15 08:40:00|1489|1488.6|1487|1486.6|1489|1488.6|1486.4|1486|6014
1713170700000|2024-04-15 08:45:00|1487.2|1486.2|1487.2|1486.8|1487.2|1487|1485.6|1485|8796
1713171000000|2024-04-15 08:50:00|1487|1486.6|1486.6|1486.4|1487.2|1487|1485.2|1485|16699
1713171300000|2024-04-15 08:55:00|1486.8|1486.6|1485.4|1485|1487.4|1487|1485.4|1485|10458
1713171600000|2024-04-15 09:00:00|1485.6|1485.2|1485.6|1485.2|1486.6|1486.4|1485.4|1485|9609
1713171900000|2024-04-15 09:05:00|1485.4|1485.4|1485.4|1485|1486.8|1486.4|1485.4|1485|9160
1713172200000|2024-04-15 09:10:00|1485.6|1485.2|1485|1484.8|1486.4|1486.2|1484.2|1484|34328
1713172500000|2024-04-15 09:15:00|1485.2|1484.6|1484.4|1484|1485.6|1485.4|1484.2|1484|13075
1713172800000|2024-04-15 09:20:00|1484.6|1484.2|1484.4|1484|1485.2|1485|1484.2|1484|12605
1713173100000|2024-04-15 09:25:00|1484.6|1484.2|1485|1484.6|1485|1484.8|1484.2|1484|22758
1713173400000|2024-04-15 09:30:00|1484.8|1484.2|1485|1484.6|1485.4|1485.2|1484.6|1484.2|9041
1713173700000|2024-04-15 09:35:00|1484.8|1484.8|1484.6|1484.2|1485.2|1485|1484.4|1484.2|15248
1713174000000|2024-04-15 09:40:00|1484.4|1484|1481|1480.6|1484.4|1484.2|1480.4|1480|44410
1713174300000|2024-04-15 09:45:00|1481.2|1481|1481.2|1480.8|1481.4|1481.2|1480.4|1480|12066
1713174600000|2024-04-15 09:50:00|1481|1480.6|1480.2|1479.8|1481|1480.6|1477.2|1476.6|57716
1713174900000|2024-04-15 09:55:00|1480|1480|1480.4|1480|1480.4|1480.2|1480|1479.6|16160
1713175200000|2024-04-15 10:00:00|1480.6|1480.2|1482.2|1482|1482.2|1482|1480.6|1480|17883
1713175500000|2024-04-15 10:05:00|1482.4|1481.8|1483.4|1483|1483.8|1483.6|1482|1481.6|25011
1713175800000|2024-04-15 10:10:00|1483.2|1482.8|1482.8|1482.4|1483.4|1483.2|1482|1481.6|24993
1713176100000|2024-04-15 10:15:00|1482.6|1482.6|1481.4|1481|1482.8|1482.6|1481.4|1481|10598
1713176400000|2024-04-15 10:20:00|1482|1481.2|1482|1481.6|1483.2|1482.8|1482|1481.2|4476
1713176700000|2024-04-15 10:25:00|1481.8|1481.4|1482.6|1482.4|1482.6|1482.4|1481.2|1481|6992
1713177000000|2024-04-15 10:30:00|1482.8|1482.6|1484.6|1484|1484.8|1484.4|1482.8|1482.6|16618
1713177300000|2024-04-15 10:35:00|1484.4|1484.2|1485.4|1485|1485.4|1485|1484|1483.6|12065
1713177600000|2024-04-15 10:40:00|1485.2|1484.8|1485.8|1485.4|1486.4|1486|1484.6|1484.2|5527
1713177900000|2024-04-15 10:45:00|1485.6|1485.2|1485.8|1485.6|1486.6|1486.2|1485.2|1484.8|3191
1713178200000|2024-04-15 10:50:00|1486|1485.8|1487.4|1487.2|1487.4|1487.2|1486|1485.6|2606
1713178500000|2024-04-15 10:55:00|1487.8|1487.4|1486.6|1486.4|1487.8|1487.4|1486.2|1486|15873
1713178800000|2024-04-15 11:00:00|1487|1486.2|1487.4|1487|1487.6|1487.2|1487|1486.2|16386
1713179100000|2024-04-15 11:05:00|1487.6|1487.2|1487.8|1487.4|1488|1487.8|1487|1486.8|15055
1713179400000|2024-04-15 11:10:00|1488|1487.6|1488|1487.6|1488.6|1488.4|1488|1487.6|7878
1713179700000|2024-04-15 11:15:00|1488.2|1487.8|1488.6|1488.2|1488.6|1488.4|1488.2|1487.8|9587
1713180000000|2024-04-15 11:20:00|1488.4|1488.4|1490.4|1490.2|1491|1490.8|1488.4|1488.2|22815
1713180300000|2024-04-15 11:25:00|1496.4|1490|1494.6|1494.2|1501|1500.6|1493.4|1490|180676
1713180600000|2024-04-15 11:30:00|1495.4|1495|1491.2|1490.8|1496.2|1495.6|1490.6|1490|29634
1713180900000|2024-04-15 11:35:00|1491|1490.6|1491.4|1491|1492.6|1492.2|1490|1489.4|17072
1713181200000|2024-04-15 11:40:00|1491.6|1491.2|1493.2|1492.8|1493.8|1493.4|1491.4|1491.2|13206
1713181500000|2024-04-15 11:45:00|1493|1492.6|1493.8|1493.6|1494.2|1493.8|1491.6|1491.2|17611
1713181800000|2024-04-15 11:50:00|1494|1493.4|1494.8|1494.4|1495.2|1495|1494|1493.4|9911
1713182100000|2024-04-15 11:55:00|1495.2|1494.8|1495.4|1495|1495.6|1495.2|1493.6|1493.4|7380
1713182400000|2024-04-15 12:00:00|1495.2|1495.2|1495|1494.6|1495.4|1495.2|1494.4|1494.2|7769
1713182700000|2024-04-15 12:05:00|1494.6|1494.2|1494.2|1493.8|1496.2|1495.8|1494|1493.6|12619
1713183000000|2024-04-15 12:10:00|1494|1493.6|1493.6|1493.2|1494.4|1494|1493|1492.8|3070
1713183300000|2024-04-15 12:15:00|1494.4|1493.4|1495.4|1495.2|1495.8|1495.4|1494.2|1493.4|9022
1713183600000|2024-04-15 12:20:00|1495.2|1495|1493.8|1493.4|1495.6|1495.4|1493|1492.8|17742
1713183900000|2024-04-15 12:25:00|1493.6|1493|1493.2|1492.6|1493.6|1493.2|1492.4|1492|33103
1713184200000|2024-04-15 12:30:00|1493|1491.8|1496.8|1496.2|1497.8|1497.4|1491.6|1491.2|19413
1713184500000|2024-04-15 12:35:00|1497|1496.6|1498.4|1498|1500|1499.6|1496.6|1496.2|29732
1713184800000|2024-04-15 12:40:00|1498.2|1497.8|1499.2|1498.8|1499.6|1499.2|1497.8|1497.4|33275
1713185100000|2024-04-15 12:45:00|1499.4|1499|1497.4|1497.2|1500|1499.8|1497.2|1496.6|49779
1713185400000|2024-04-15 12:50:00|1497.2|1496.8|1496.4|1496.2|1498.2|1497.8|1495.8|1495.4|13102
1713185700000|2024-04-15 12:55:00|1496.6|1496.4|1496.6|1496.4|1497.2|1497|1495.4|1495|4075
1713186000000|2024-04-15 13:00:00|1496.8|1496.2|1496.6|1496.2|1497.4|1497.2|1495.6|1495.4|14190
1713186300000|2024-04-15 13:05:00|1496.4|1496.4|1497.8|1497.6|1498.6|1498.2|1496.4|1496.4|12284
1713186600000|2024-04-15 13:10:00|1498|1497.8|1498.6|1498.2|1499.2|1498.6|1497.4|1497|5870
1713186900000|2024-04-15 13:15:00|1498.4|1498.4|1496.2|1496|1498.8|1498.4|1496.2|1496|12709
1713187200000|2024-04-15 13:20:00|1497|1496.6|1494.4|1494.2|1497.2|1497|1494.4|1494.2|22595
1713187500000|2024-04-15 13:25:00|1494|1493.6|1494.2|1494|1494.4|1494.2|1494|1493.6|5567
1713187800000|2024-04-15 13:30:00|1494.4|1494.8|1498.8|1498.4|1498.8|1498.4|1494.2|1494.8|9111
1713188100000|2024-04-15 13:35:00|1498.6|1498.2|1495.8|1495.4|1498.6|1498.2|1494.8|1494.6|41948
1713188400000|2024-04-15 13:40:00|1495.6|1495|1491|1490.6|1496.2|1495.8|1490.8|1490.4|77621
1713188700000|2024-04-15 13:45:00|1491.4|1491|1488.6|1488.2|1491.6|1491.2|1488.4|1488|70719
1713189000000|2024-04-15 13:50:00|1488.8|1488.6|1488.2|1487.6|1490|1489.8|1487|1486.6|24397
1713189300000|2024-04-15 13:55:00|1488|1487.4|1487.4|1487|1488|1487.4|1486.4|1486|7422
1713189600000|2024-04-15 14:00:00|1487.6|1486.8|1486.8|1486.4|1488.8|1488.4|1486|1485.8|23285
1713189900000|2024-04-15 14:05:00|1486.4|1485.8|1482.8|1482.6|1486.8|1486.4|1482.2|1481.8|28879
1713190200000|2024-04-15 14:10:00|1482.2|1482.2|1477.6|1477|1482.4|1482.2|1474.8|1474.4|105211
1713190500000|2024-04-15 14:15:00|1477.8|1477.2|1480|1479.4|1481.6|1481.2|1477.4|1477|85291
1713190800000|2024-04-15 14:20:00|1479.8|1479.6|1479.4|1479|1480|1479.6|1477.4|1477|92431
1713191100000|2024-04-15 14:25:00|1479.2|1479.2|1477.4|1477|1479.4|1479.2|1476.2|1476|142616
1713191400000|2024-04-15 14:30:00|1477.2|1476.8|1474.4|1474|1478.2|1478|1474.2|1474|66985
1713191700000|2024-04-15 14:35:00|1474.8|1474.2|1470.8|1470.4|1474.8|1474.4|1470.8|1470.4|36406
1713192000000|2024-04-15 14:40:00|1471.2|1470.2|1472.4|1471.8|1473|1472.8|1471.2|1470.2|15333
1713192300000|2024-04-15 14:45:00|1472.2|1472|1473|1472.4|1473|1472.8|1470.8|1470.4|26745
1713192600000|2024-04-15 14:50:00|1472.8|1472.6|1472.6|1472.2|1473|1472.8|1471.6|1471.2|41222
1713192900000|2024-04-15 14:55:00|1472.4|1472.4|1469.8|1469.4|1472.8|1472.6|1469.2|1468.8|40575
1713193200000|2024-04-15 15:00:00|1469.6|1469.2|1471.8|1471.4|1472.8|1472.4|1469|1468.6|70687
1713193500000|2024-04-15 15:05:00|1471.6|1471.2|1471|1470.6|1472.4|1472|1470.8|1470.2|72558
1713193800000|2024-04-15 15:10:00|1471.4|1471|1470.8|1470.4|1472.6|1472.2|1470|1469.8|73033
1713194100000|2024-04-15 15:15:00|1470.6|1470.2|1470|1469.6|1470.8|1470.6|1468.8|1468.4|112203
1713194400000|2024-04-15 15:20:00|1469.6|1469.8|1469.2|1469|1470.2|1469.8|1468.4|1468|87674
1713194700000|2024-04-15 15:25:00|1469|1468.8|1470|1469.4|1470.6|1470.4|1469|1468.8|93929
1713250800000|2024-04-16 07:00:00|1444.2|1442.4|1445.4|1444.4|1450|1449.2|1442.6|1441.4|58347
1713251100000|2024-04-16 07:05:00|1444.8|1443.6|1449.8|1449.2|1453|1452|1444|1443.2|108469
1713251400000|2024-04-16 07:10:00|1449.2|1448.4|1450.8|1450|1451.2|1450.4|1446.6|1446|47949
1713251700000|2024-04-16 07:15:00|1451|1450.2|1448.6|1448|1452|1451.2|1446.8|1446.2|31277
1713252000000|2024-04-16 07:20:00|1448.8|1448.2|1448.6|1448|1450.8|1450|1447.8|1447|35681
1713252300000|2024-04-16 07:25:00|1448|1448.2|1446.4|1445.8|1448.2|1448.2|1443.4|1442.8|23737
1713252600000|2024-04-16 07:30:00|1446.6|1446|1440.8|1440.4|1446.6|1446|1438.6|1438.2|47721
1713252900000|2024-04-16 07:35:00|1440.6|1440|1443.6|1443.2|1443.6|1443.2|1438.8|1438.4|26440
1713253200000|2024-04-16 07:40:00|1443.4|1443|1442|1441.6|1444.8|1444.2|1441.6|1441.4|49886
1713253500000|2024-04-16 07:45:00|1441.8|1441.8|1438.8|1438.6|1441.8|1441.8|1438.4|1438.2|53260
1713253800000|2024-04-16 07:50:00|1439.2|1438.8|1446.2|1445.6|1446.4|1445.8|1438.8|1438.6|33462
1713254100000|2024-04-16 07:55:00|1446.4|1445.8|1448|1447.4|1450.6|1450.2|1446.2|1445.8|53123
1713254400000|2024-04-16 08:00:00|1448.2|1447.6|1446|1445.6|1448.6|1448.2|1445|1444.4|42055
1713254700000|2024-04-16 08:05:00|1445.8|1445.4|1444.4|1444.2|1446|1445.4|1442.4|1442|36267
1713255000000|2024-04-16 08:10:00|1444.2|1444|1444.2|1444|1445.6|1445.2|1442|1441.6|35345
1713255300000|2024-04-16 08:15:00|1444|1443.6|1443.4|1443|1445|1444.6|1443|1442.4|34333
1713255600000|2024-04-16 08:20:00|1443.2|1442.8|1444|1443.6|1445|1444.4|1442.6|1442.2|44455
1713255900000|2024-04-16 08:25:00|1444.2|1443.8|1444.8|1444.6|1446.2|1445.6|1443.8|1443.4|39327
1713256200000|2024-04-16 08:30:00|1444.6|1444.2|1445.4|1445|1446.2|1445.6|1444|1443.4|40968
1713256500000|2024-04-16 08:35:00|1445.2|1445.2|1446.2|1445.8|1446.6|1446.4|1443.8|1443.4|29052
1713256800000|2024-04-16 08:40:00|1446|1446|1446|1445.6|1447.2|1446.8|1444.4|1444|30653
1713257100000|2024-04-16 08:45:00|1445.8|1445.2|1445.6|1445.2|1446.6|1446.2|1445.2|1444.8|24106
1713257400000|2024-04-16 08:50:00|1446|1445|1445.8|1445.4|1446.2|1445.6|1444.8|1444.4|18006
1713257700000|2024-04-16 08:55:00|1445.6|1445|1447.6|1447|1448|1447.6|1445.4|1445|26109
1713258000000|2024-04-16 09:00:00|1447.4|1448.6|1448.4|1448|1449|1448.6|1446|1445.8|42930
1713258300000|2024-04-16 09:05:00|1448.2|1447.8|1448.4|1448|1449.6|1449.2|1447.8|1447.4|11846
1713258600000|2024-04-16 09:10:00|1448.2|1448.6|1445|1444.6|1449.2|1448.8|1444.8|1444.6|20263
1713258900000|2024-04-16 09:15:00|1445.2|1444.8|1445.4|1445|1446.2|1446|1444.4|1443.8|24836
1713259200000|2024-04-16 09:20:00|1445.8|1445.2|1446.2|1445.8|1447|1446.6|1445.4|1445|20630
1713259500000|2024-04-16 09:25:00|1446|1446|1447.6|1447.2|1448.2|1447.8|1446|1445.6|10880
1713259800000|2024-04-16 09:30:00|1447.8|1447.4|1445.6|1445.2|1448.2|1448|1445.2|1444.6|30530
1713260100000|2024-04-16 09:35:00|1445.4|1445.4|1446.4|1446|1446.4|1446.2|1445|1444.6|11468
1713260400000|2024-04-16 09:40:00|1446.2|1445.8|1446.4|1446|1446.4|1446|1445|1444.8|24100
1713260700000|2024-04-16 09:45:00|1446.2|1445.4|1446.2|1445.6|1447.6|1447.2|1445.4|1445|15225
1713261000000|2024-04-16 09:50:00|1446|1445.8|1444.4|1444|1446.8|1446.2|1443|1442.6|23226
1713261300000|2024-04-16 09:55:00|1444.2|1443.8|1445.6|1445.2|1446.4|1445.8|1444.2|1443.8|24650
1713261600000|2024-04-16 10:00:00|1446|1445.4|1445.4|1444.8|1446.4|1445.8|1444.2|1443.8|15839
1713261900000|2024-04-16 10:05:00|1445.6|1445|1445|1444.6|1445.6|1445.2|1444.2|1443.8|67802
1713262200000|2024-04-16 10:10:00|1445.2|1444|1445.8|1445.4|1446.4|1446.2|1444.4|1444|14807
1713262500000|2024-04-16 10:15:00|1446|1445.2|1445.6|1445.2|1446.8|1446.4|1445.6|1445.2|14023
1713262800000|2024-04-16 10:20:00|1445.4|1445|1444.2|1443.8|1445.6|1445|1443.8|1443.6|19161
1713263100000|2024-04-16 10:25:00|1444|1443.4|1443.8|1443.4|1444.2|1443.8|1442.8|1442.6|15827
1713263400000|2024-04-16 10:30:00|1443.4|1443|1445.4|1445|1445.4|1445.2|1442.8|1442.4|9894
1713263700000|2024-04-16 10:35:00|1445.8|1445.4|1445.4|1445|1446.4|1446.2|1444.8|1444.4|18616
1713264000000|2024-04-16 10:40:00|1445.2|1444.6|1445.4|1445|1445.4|1445.2|1444.6|1444.2|10052
1713264300000|2024-04-16 10:45:00|1445.8|1444.8|1446.6|1446.4|1447.8|1447.4|1445.8|1444.8|12778
1713264600000|2024-04-16 10:50:00|1446.8|1446.6|1444.6|1444|1446.8|1446.6|1444.6|1444|11588
1713264900000|2024-04-16 10:55:00|1444.4|1444.2|1446.4|1445.8|1446.6|1446.2|1444.4|1444|22246
1713265200000|2024-04-16 11:00:00|1446.2|1445|1446.4|1446|1446.6|1446.2|1445|1444.6|16545
1713265500000|2024-04-16 11:05:00|1446.6|1445.8|1445.8|1445.4|1447.6|1447.2|1445.8|1445.4|18529
1713265800000|2024-04-16 11:10:00|1446|1445.6|1445.8|1445.4|1446.2|1446|1445|1444.6|11741
1713266100000|2024-04-16 11:15:00|1446.2|1445.6|1447.8|1447.4|1448|1447.8|1445.8|1445.4|9979
1713266400000|2024-04-16 11:20:00|1447.6|1447.2|1449.8|1449.4|1449.8|1449.6|1447.6|1447.2|15125
1713266700000|2024-04-16 11:25:00|1450|1449.6|1448.6|1448.2|1450.8|1450.4|1448.6|1448.2|11087
1713267000000|2024-04-16 11:30:00|1448.4|1448.4|1452|1451.6|1452.2|1452|1448.4|1448.2|23210
1713267300000|2024-04-16 11:35:00|1452.2|1451.2|1451.8|1451.2|1452.4|1452.2|1451.4|1451|18680
1713267600000|2024-04-16 11:40:00|1452|1451.4|1450.6|1450.2|1452|1451.4|1450.4|1450|17841
1713267900000|2024-04-16 11:45:00|1450.4|1450.4|1451.2|1450.8|1451.6|1451.4|1450.4|1450|17650
1713268200000|2024-04-16 11:50:00|1451|1450.6|1451|1450.6|1451.2|1451|1449.8|1449.6|8468
1713268500000|2024-04-16 11:55:00|1451.6|1450.8|1451.2|1450.8|1452.4|1452.2|1451|1450.8|1895
1713268800000|2024-04-16 12:00:00|1451|1450.6|1449.6|1449.2|1451.2|1451|1449.6|1449.2|14271
1713269100000|2024-04-16 12:05:00|1450|1449.6|1449.4|1449|1450.6|1450.2|1448.8|1448.2|16862
1713269400000|2024-04-16 12:10:00|1449.6|1449.2|1450.2|1449.6|1452|1451.8|1449.6|1449|8434
1713269700000|2024-04-16 12:15:00|1450|1449.8|1449.8|1449.4|1450.8|1450.6|1449.6|1449.4|8240
1713270000000|2024-04-16 12:20:00|1449.6|1449.2|1448.4|1448|1449.6|1449.2|1448|1447.4|17905
1713270300000|2024-04-16 12:25:00|1448.2|1447.6|1447.6|1447.2|1448.2|1448|1446.8|1446.6|21343
1713270600000|2024-04-16 12:30:00|1447.4|1447.4|1448.8|1448.4|1449.2|1448.8|1446.2|1445.8|19891
1713270900000|2024-04-16 12:35:00|1449.2|1448.6|1450|1449.4|1450|1449.6|1448|1447.6|25699
1713271200000|2024-04-16 12:40:00|1449.8|1449.2|1450.6|1450.2|1450.8|1450.4|1449|1448.4|13593
1713271500000|2024-04-16 12:45:00|1450.8|1450.4|1450.6|1450.4|1451.4|1451|1450.4|1450|19969
1713271800000|2024-04-16 12:50:00|1450.4|1450.2|1450.4|1450.2|1451.2|1451|1449.8|1449.4|36344
1713272100000|2024-04-16 12:55:00|1450.8|1450.6|1450.6|1450.4|1451.2|1451|1449.4|1449|18888
1713272400000|2024-04-16 13:00:00|1451|1450.8|1450.4|1450.2|1451|1450.8|1448.6|1448.2|27072
1713272700000|2024-04-16 13:05:00|1451.2|1450.8|1453.8|1453.4|1453.8|1453.4|1451.2|1450.8|19828
1713273000000|2024-04-16 13:10:00|1454|1453.6|1453|1452.6|1454.4|1454.2|1452.2|1452|27943
1713273300000|2024-04-16 13:15:00|1452.8|1452.4|1451|1450.8|1452.8|1452.6|1450|1449.8|20332
1713273600000|2024-04-16 13:20:00|1451.4|1451|1451|1450.6|1452|1451.8|1450.8|1450.4|11962
1713273900000|2024-04-16 13:25:00|1451.2|1450.8|1451.4|1451|1452.6|1452.2|1450.8|1450.4|14627
1713274200000|2024-04-16 13:30:00|1451.2|1450.4|1454|1453.4|1455.2|1454.6|1447.6|1447.4|58748
1713274500000|2024-04-16 13:35:00|1453.8|1453.2|1445.8|1445.2|1454|1453.2|1445.6|1445.2|45470
1713274800000|2024-04-16 13:40:00|1445.6|1445|1444|1443.6|1447.4|1446.8|1443|1442.8|27339
1713275100000|2024-04-16 13:45:00|1444.2|1443.8|1443|1442.6|1446.4|1445.8|1441.4|1441.2|46368
1713275400000|2024-04-16 13:50:00|1443.2|1442.8|1445.2|1445|1445.6|1445.4|1442.8|1442.4|41423
1713275700000|2024-04-16 13:55:00|1445.4|1445.2|1444.6|1444.2|1447.8|1447.6|1444.4|1444.2|55956
1713276000000|2024-04-16 14:00:00|1444.8|1444.4|1444.2|1443.8|1444.8|1444.4|1441.6|1441.4|36541
1713276300000|2024-04-16 14:05:00|1444|1443.4|1445.4|1444.8|1446|1445.6|1442.8|1442.2|30450
1713276600000|2024-04-16 14:10:00|1445.2|1445|1445.2|1445|1446|1445.8|1443.8|1443.6|41093
1713276900000|2024-04-16 14:15:00|1445|1444.8|1444.4|1444|1447.4|1447.2|1444.2|1443.8|41212
1713277200000|2024-04-16 14:20:00|1445.2|1444.2|1442.6|1442.2|1445.6|1445.2|1442.2|1441.8|35639
1713277500000|2024-04-16 14:25:00|1442.4|1442.4|1440.6|1440.4|1443|1442.8|1440.4|1440|35997
1713277800000|2024-04-16 14:30:00|1441|1440.6|1440.8|1440.4|1442.2|1441.8|1439.6|1439.4|44645
1713278100000|2024-04-16 14:35:00|1440.6|1440.6|1442.6|1442.4|1443|1442.8|1440.6|1440.6|47678
1713278400000|2024-04-16 14:40:00|1442.8|1442.6|1442.8|1442.4|1443|1442.8|1440.2|1440|29235
1713278700000|2024-04-16 14:45:00|1442.6|1442.2|1443.4|1443.2|1444.4|1444|1441.6|1441.4|34235
1713279000000|2024-04-16 14:50:00|1443.6|1443.4|1443|1442.8|1443.8|1443.4|1441.6|1441.4|33732
1713279300000|2024-04-16 14:55:00|1443.2|1443|1442.6|1442.4|1443.4|1443.2|1441.6|1441.4|31315
1713279600000|2024-04-16 15:00:00|1442.8|1442.8|1443|1442.8|1443.6|1443.4|1442.4|1442.2|41992
1713279900000|2024-04-16 15:05:00|1443.2|1442.6|1442.2|1442|1443.2|1442.6|1441.2|1440.8|62688
1713280200000|2024-04-16 15:10:00|1442|1441.8|1441.6|1441.4|1442.2|1442|1440.8|1440.6|55265
1713280500000|2024-04-16 15:15:00|1441.8|1441.6|1442.8|1442.6|1444.4|1444.2|1441.8|1441.6|56509
1713280800000|2024-04-16 15:20:00|1442.6|1442.4|1442|1441.6|1442.8|1442.6|1441.6|1441.4|49388
1713281100000|2024-04-16 15:25:00|1441.6|1441.4|1440.8|1440.6|1442.2|1442|1440|1439.8|43900
1713337200000|2024-04-17 07:00:00|1444.2|1442.8|1447|1446.2|1447|1446.2|1441.2|1440|32031
1713337500000|2024-04-17 07:05:00|1446.2|1445.2|1451.8|1451.2|1453.4|1452.4|1446.2|1445.2|70658
1713337800000|2024-04-17 07:10:00|1451.6|1450.8|1450.6|1450.2|1455.8|1455|1450|1449.2|33572
1713338100000|2024-04-17 07:15:00|1450.4|1449.8|1448|1447.4|1451.4|1450.6|1447.2|1446.4|21406
1713338400000|2024-04-17 07:20:00|1448.4|1447.2|1449.8|1449.6|1450.8|1450.4|1447.4|1446.8|30920
1713338700000|2024-04-17 07:25:00|1449.4|1449.4|1450.4|1449.8|1450.4|1449.8|1446.4|1446|24752
1713339000000|2024-04-17 07:30:00|1450.6|1450|1447.2|1446.8|1450.6|1450|1446.8|1446.4|17710
1713339300000|2024-04-17 07:35:00|1446.6|1446.2|1448|1447.6|1448|1447.6|1445|1444.4|6677
1713339600000|2024-04-17 07:40:00|1447.8|1447.4|1449.8|1449.4|1450|1449.8|1446.6|1446|11398
1713339900000|2024-04-17 07:45:00|1450|1449.6|1451.6|1451.2|1451.8|1451.4|1449.6|1449.2|15601
1713340200000|2024-04-17 07:50:00|1451|1450.6|1450.8|1450.4|1451.4|1451.2|1449.8|1449.6|23624
1713340500000|2024-04-17 07:55:00|1450.6|1450|1452|1451.6|1453.2|1453|1450|1449.8|24383
1713340800000|2024-04-17 08:00:00|1451.8|1451.4|1452.4|1451.8|1453.8|1453.4|1451.2|1450.8|14614
1713341100000|2024-04-17 08:05:00|1452.2|1452|1454.2|1453.8|1454.2|1454|1452|1451.6|9612
1713341400000|2024-04-17 08:10:00|1454.6|1453.6|1452.8|1452.4|1455.4|1455.2|1452.8|1452.4|27139
1713341700000|2024-04-17 08:15:00|1452.6|1452.2|1455.8|1455.4|1456.2|1455.8|1452.4|1452.2|19831
1713342000000|2024-04-17 08:20:00|1456|1455.2|1455.4|1455|1456.4|1456.2|1454|1453.6|11976
1713342300000|2024-04-17 08:25:00|1455.6|1454.8|1454|1453.6|1456.6|1456.2|1453.8|1453.4|23206
1713342600000|2024-04-17 08:30:00|1453.8|1453.4|1455.6|1455.4|1456|1455.6|1453.4|1453.2|12539
1713342900000|2024-04-17 08:35:00|1455.4|1455.2|1454.8|1454.6|1455.6|1455.4|1454.2|1454|14279
1713343200000|2024-04-17 08:40:00|1455|1454.8|1453.4|1453|1455.2|1454.8|1452.6|1452.4|11546
1713343500000|2024-04-17 08:45:00|1453.6|1453.2|1452|1451.6|1454.2|1453.8|1452|1451.6|10360
1713343800000|2024-04-17 08:50:00|1451.8|1451.4|1452.2|1451.8|1452.4|1452|1451.2|1450.8|18457
1713344100000|2024-04-17 08:55:00|1452|1451.6|1451.4|1451|1452|1451.6|1450.8|1450.4|16188
1713344400000|2024-04-17 09:00:00|1451.2|1450.8|1451|1450.6|1452|1451.6|1448.8|1448.4|27384
1713344700000|2024-04-17 09:05:00|1451.2|1450.8|1452.4|1452|1453.4|1453|1451.2|1450.8|14941
1713345000000|2024-04-17 09:10:00|1452.2|1452.2|1451.8|1451.4|1452.6|1452.2|1451.4|1451.2|18631
1713345300000|2024-04-17 09:15:00|1452|1451.6|1451.2|1450.6|1452.2|1452|1450.8|1450.6|8150
1713345600000|2024-04-17 09:20:00|1451.4|1450.8|1450.4|1450.2|1451.4|1451|1450.2|1449.8|7429
1713345900000|2024-04-17 09:25:00|1450.2|1450|1452.2|1452|1452.2|1452|1449.6|1449.4|11429
1713346200000|2024-04-17 09:30:00|1452.4|1452.2|1453.6|1453.2|1454|1453.8|1452.4|1452.2|22256
1713346500000|2024-04-17 09:35:00|1453.4|1453.4|1453.8|1453.4|1454.6|1454.2|1453.2|1453|14640
1713346800000|2024-04-17 09:40:00|1453.6|1453|1452.8|1452.4|1453.6|1453|1452|1451.8|9180
1713347100000|2024-04-17 09:45:00|1452.4|1452.6|1453.4|1453|1453.4|1453|1451.8|1451.6|7914
1713347400000|2024-04-17 09:50:00|1453.2|1453.2|1454.8|1454.4|1454.8|1454.6|1452.8|1452.4|12129
1713347700000|2024-04-17 09:55:00|1454.6|1454.2|1453|1452.6|1454.8|1454.4|1452.6|1452.2|6848
1713348000000|2024-04-17 10:00:00|1453.2|1452.8|1455.2|1454.8|1455.8|1455.4|1453.2|1452.8|6603
1713348300000|2024-04-17 10:05:00|1455|1455|1455.2|1454.6|1456.2|1456|1454.4|1454.2|21378
1713348600000|2024-04-17 10:10:00|1455|1454.8|1455|1454.6|1455.2|1455|1454.8|1454.6|4520
1713348900000|2024-04-17 10:15:00|1455.2|1454.8|1455.6|1455.4|1455.8|1455.4|1454.8|1454.6|4361
1713349200000|2024-04-17 10:20:00|1455.4|1455.2|1456.6|1456.2|1456.8|1456.6|1455.4|1455.2|13275
1713349500000|2024-04-17 10:25:00|1456.8|1456.4|1457.6|1457.2|1457.6|1457.2|1456.4|1456.2|6601
1713349800000|2024-04-17 10:30:00|1457.8|1457.4|1458|1457.6|1459|1458.8|1457.4|1457|12061
1713350100000|2024-04-17 10:35:00|1458.2|1457.8|1459|1458.8|1459|1458.8|1457.2|1456.8|4608
1713350400000|2024-04-17 10:40:00|1459.2|1459|1461.6|1461.2|1461.6|1461.4|1459.2|1459|9243
1713350700000|2024-04-17 10:45:00|1461.8|1461.4|1461.2|1461|1462.2|1462|1461.2|1461|36217
1713351000000|2024-04-17 10:50:00|1461.4|1461.2|1460|1459.8|1461.8|1461.6|1460|1459.8|6874
1713351300000|2024-04-17 10:55:00|1460.2|1460|1460.4|1460.2|1460.4|1460.2|1459.6|1459.2|13699
1713351600000|2024-04-17 11:00:00|1460.6|1460|1462.2|1462|1462.2|1462|1460.6|1460|4574
1713351900000|2024-04-17 11:05:00|1462.4|1461.8|1463.8|1463.4|1464.4|1463.8|1462.4|1461.8|9651
1713352200000|2024-04-17 11:10:00|1464.4|1463.6|1464.8|1464.4|1465.2|1464.8|1464|1463.4|10229
1713352500000|2024-04-17 11:15:00|1465|1464.6|1464.2|1463.8|1465.2|1464.8|1464|1463.6|7870
1713352800000|2024-04-17 11:20:00|1464|1464|1463.4|1463.2|1466|1465.8|1463.4|1463.2|38461
1713353100000|2024-04-17 11:25:00|1463.2|1462.8|1461.4|1461.2|1463.4|1463|1461.2|1460.6|11130
1713353400000|2024-04-17 11:30:00|1461.2|1461|1459.2|1458.8|1461.2|1461|1459|1458.6|35705
1713353700000|2024-04-17 11:35:00|1458.4|1458|1458.8|1458.4|1459.2|1458.8|1458.2|1457.8|14849
1713354000000|2024-04-17 11:40:00|1458.6|1458.6|1461.2|1460.8|1461.2|1460.8|1458.6|1458.4|6300
1713354300000|2024-04-17 11:45:00|1461.4|1461|1460.2|1460|1461.4|1461|1460.2|1460|9252
1713354600000|2024-04-17 11:50:00|1459.8|1459.8|1457.4|1457|1459.8|1459.8|1457.4|1457|2155
1713354900000|2024-04-17 11:55:00|1457.2|1456.8|1457.2|1457|1457.8|1457.4|1456.6|1456.2|4865
1713355200000|2024-04-17 12:00:00|1458|1456.8|1457.2|1457|1458.6|1458.2|1456.6|1456.4|11628
1713355500000|2024-04-17 12:05:00|1457.4|1457.2|1458|1457.8|1459.2|1458.8|1457.4|1457|3712
1713355800000|2024-04-17 12:10:00|1457.8|1457.6|1457.6|1457.4|1457.8|1457.6|1456.8|1456.4|3905
1713356100000|2024-04-17 12:15:00|1457.8|1457.2|1457.8|1457.6|1458.8|1458.6|1457.4|1457|5273
1713356400000|2024-04-17 12:20:00|1458|1457.4|1453.4|1453.2|1458|1457.6|1453.4|1453|4641
1713356700000|2024-04-17 12:25:00|1453.2|1453|1453|1452.6|1453.8|1453.4|1452.4|1452|7896
1713357000000|2024-04-17 12:30:00|1452.8|1452.4|1454|1453.6|1454.4|1453.8|1452.4|1452|16287
1713357300000|2024-04-17 12:35:00|1454.4|1453.8|1455|1454.6|1455.6|1455.4|1454.4|1453.8|10587
1713357600000|2024-04-17 12:40:00|1455.4|1454.8|1455.2|1454.8|1455.6|1455.2|1454.2|1453.8|14452
1713357900000|2024-04-17 12:45:00|1455.4|1455|1456.2|1456|1457|1456.6|1454.4|1454.2|9258
1713358200000|2024-04-17 12:50:00|1456|1455.8|1456|1455.6|1456.6|1456.4|1455|1454.8|7263
1713358500000|2024-04-17 12:55:00|1456.2|1455.8|1455.4|1455|1456.8|1456.2|1455.2|1454.8|4693
1713358800000|2024-04-17 13:00:00|1455.2|1455.2|1455.8|1455.4|1456.8|1456.4|1454.6|1454.2|15573
1713359100000|2024-04-17 13:05:00|1456.2|1455.6|1455.6|1455.2|1456.6|1456.2|1454.4|1454.2|3702
1713359400000|2024-04-17 13:10:00|1456|1455.4|1455.6|1455.2|1456.2|1455.8|1455.4|1455|15200
1713359700000|2024-04-17 13:15:00|1455.4|1455|1456.2|1456|1456.8|1456.4|1455|1454.8|18214
1713360000000|2024-04-17 13:20:00|1456|1455.8|1455.8|1455.6|1457|1456.8|1455.4|1455.2|9247
1713360300000|2024-04-17 13:25:00|1455.6|1455.2|1457.6|1457.2|1458.2|1457.8|1455.2|1454.8|11508
1713360600000|2024-04-17 13:30:00|1458|1457.6|1459.6|1459|1460.6|1460.4|1457.8|1457.4|21061
1713360900000|2024-04-17 13:35:00|1459.4|1458.8|1461|1460.6|1461.4|1460.8|1456|1455.4|17069
1713361200000|2024-04-17 13:40:00|1461.2|1460.8|1464.4|1464|1464.4|1464.2|1461|1460.4|16599
1713361500000|2024-04-17 13:45:00|1464.6|1464.2|1463.4|1463|1466|1465.6|1463.2|1463|65162
1713361800000|2024-04-17 13:50:00|1463.6|1463.2|1461.4|1460.8|1464.4|1464.2|1460.8|1460.4|54293
1713362100000|2024-04-17 13:55:00|1461.2|1460.6|1460.8|1460.4|1463|1462.8|1460|1459.6|41295
1713362400000|2024-04-17 14:00:00|1460.6|1460.8|1459.2|1458.6|1461|1460.8|1457.2|1456.8|28289
1713362700000|2024-04-17 14:05:00|1459|1458.4|1458|1457.8|1459.2|1458.8|1457.4|1457|38069
1713363000000|2024-04-17 14:10:00|1457.8|1457.6|1458.4|1458|1458.6|1458.4|1456|1455.8|32424
1713363300000|2024-04-17 14:15:00|1458.2|1457.8|1457.2|1456.8|1459|1458.8|1456.6|1456.2|18421
1713363600000|2024-04-17 14:20:00|1457|1456.6|1459.6|1459.4|1459.6|1459.4|1456.8|1456.4|29341
1713363900000|2024-04-17 14:25:00|1460|1459.6|1460.6|1460.2|1462.4|1462|1460|1459.6|14116
1713364200000|2024-04-17 14:30:00|1460.4|1460|1458.6|1458.2|1460.4|1460.2|1458.4|1458.2|19632
1713364500000|2024-04-17 14:35:00|1458.4|1458|1457.2|1456.8|1458.6|1458.2|1455.8|1455.6|27296
1713364800000|2024-04-17 14:40:00|1457|1456.6|1456|1455.8|1457.6|1457.4|1456|1455.6|11955
1713365100000|2024-04-17 14:45:00|1455.8|1455.6|1457|1456.8|1457.6|1457.4|1454.8|1454.4|26942
1713365400000|2024-04-17 14:50:00|1457.2|1456.6|1454|1453.6|1457.2|1457|1453.4|1453.2|21217
1713365700000|2024-04-17 14:55:00|1454.4|1453.8|1452.8|1452.4|1455|1454.8|1452.6|1452.4|17687
1713366000000|2024-04-17 15:00:00|1453|1452.6|1456.2|1455.8|1456.2|1455.8|1452.8|1452.4|23595
1713366300000|2024-04-17 15:05:00|1456|1456|1454.2|1453.8|1456.2|1456|1453.4|1453.2|21201
1713366600000|2024-04-17 15:10:00|1454.4|1454|1455.2|1454.8|1456.2|1456|1454.4|1454|26626
1713366900000|2024-04-17 15:15:00|1455|1454.6|1454.8|1454.4|1456|1455.8|1454.6|1454.4|38416
1713367200000|2024-04-17 15:20:00|1454.6|1454.6|1454.4|1454.2|1455|1454.6|1453.4|1453.2|32976
1713367500000|2024-04-17 15:25:00|1454.6|1454|1452.2|1451.8|1454.8|1454.6|1452.2|1451.8|54082
1713423600000|2024-04-18 07:00:00|1471.8|1470.8|1470.4|1469.6|1473.8|1472.6|1470|1469.2|30030
1713423900000|2024-04-18 07:05:00|1470.6|1469.8|1467.4|1466.8|1472.6|1472.2|1465.8|1465.4|54487
1713424200000|2024-04-18 07:10:00|1467.2|1467|1471.2|1470.4|1472|1471.4|1467.2|1466.8|37877
1713424500000|2024-04-18 07:15:00|1471|1470.6|1468|1467.4|1471.4|1470.8|1467|1466.6|33598
1713424800000|2024-04-18 07:20:00|1467.8|1467.2|1463.4|1463|1467.8|1467.2|1462.8|1462.4|14279
1713425100000|2024-04-18 07:25:00|1463.2|1464|1463.6|1463.2|1464.6|1464.2|1463|1462.8|14044
1713425400000|2024-04-18 07:30:00|1463.4|1463|1465.8|1465.4|1466.6|1466|1463|1462.6|14693
1713425700000|2024-04-18 07:35:00|1465.6|1465.6|1465|1464.8|1467.6|1467.4|1465|1464.8|16817
1713426000000|2024-04-18 07:40:00|1464.8|1464.6|1464|1463.6|1465.8|1465.4|1462.6|1462.2|9678
1713426300000|2024-04-18 07:45:00|1463.8|1463.4|1465.2|1464.8|1465.4|1465|1462.8|1462.4|13137
1713426600000|2024-04-18 07:50:00|1465.4|1464.6|1465.4|1464.8|1467|1466.4|1464.2|1463.6|8731
1713426900000|2024-04-18 07:55:00|1465|1465|1464.6|1464.2|1466.6|1466.2|1464|1463.6|7562
1713427200000|2024-04-18 08:00:00|1464.4|1464|1463.2|1462.6|1464.8|1464.4|1463|1462.6|8282
1713427500000|2024-04-18 08:05:00|1463|1462.8|1462.8|1462.4|1465.4|1464.8|1462.4|1462.2|10788
1713427800000|2024-04-18 08:10:00|1462.6|1462.8|1462.6|1462.2|1463.4|1462.8|1461.2|1460.8|13447
1713428100000|2024-04-18 08:15:00|1462.4|1462.4|1462.4|1462.2|1463.6|1463.4|1462|1461.8|17360
1713428400000|2024-04-18 08:20:00|1462.6|1462|1461.8|1461.4|1462.8|1462.4|1460.8|1460.6|14854
1713428700000|2024-04-18 08:25:00|1462|1461.6|1462.4|1462|1463.2|1462.8|1461.8|1461.4|9393
1713429000000|2024-04-18 08:30:00|1462.6|1462.2|1463|1462.6|1463.8|1463.6|1462.4|1462|15119
1713429300000|2024-04-18 08:35:00|1463.2|1462.8|1459.6|1459|1463.4|1463|1459.6|1459|15941
1713429600000|2024-04-18 08:40:00|1459.4|1458.8|1459.4|1459|1460.2|1459.8|1457.8|1457.6|8778
1713429900000|2024-04-18 08:45:00|1459.2|1458.8|1459.4|1459|1460|1459.6|1458.4|1458.2|13646
1713430200000|2024-04-18 08:50:00|1459.2|1458.8|1459.4|1458.8|1460.4|1459.8|1458.6|1458.4|17611
1713430500000|2024-04-18 08:55:00|1459.6|1459|1456.8|1456.4|1459.8|1459.6|1455.8|1455.6|20860
1713430800000|2024-04-18 09:00:00|1457|1456.6|1457.2|1456.8|1457.4|1456.8|1456|1455.6|16037
1713431100000|2024-04-18 09:05:00|1457|1457|1456.6|1456.2|1457.6|1457.2|1456.2|1456|8478
1713431400000|2024-04-18 09:10:00|1456.4|1456|1457|1456.6|1457.4|1457|1456.4|1456|7752
1713431700000|2024-04-18 09:15:00|1456.8|1456.4|1454.4|1454|1457|1456.4|1454.2|1453.8|28889
1713432000000|2024-04-18 09:20:00|1454.2|1453.8|1452|1451.6|1454.2|1453.8|1451.4|1451|29088
1713432300000|2024-04-18 09:25:00|1451.8|1451.8|1453.8|1453.4|1454|1453.6|1450.6|1450.4|19175
1713432600000|2024-04-18 09:30:00|1454|1453.6|1454.6|1454.2|1455|1454.6|1453|1452.6|10360
1713432900000|2024-04-18 09:35:00|1454.8|1454.4|1454.6|1454.2|1455.2|1454.8|1453.6|1453.4|6759
1713433200000|2024-04-18 09:40:00|1454.8|1454.4|1456|1455.8|1457|1456.6|1454.6|1454|12331
1713433500000|2024-04-18 09:45:00|1456.2|1456|1456.2|1455.6|1456.6|1456.2|1455.2|1455|9603
1713433800000|2024-04-18 09:50:00|1456|1455.8|1455.4|1455|1456.2|1456|1454.8|1454.6|4626
1713434100000|2024-04-18 09:55:00|1455.2|1455.2|1455.8|1455.4|1456|1455.8|1455.2|1454.8|9572
1713434400000|2024-04-18 10:00:00|1455.6|1455.2|1453.6|1453.2|1455.8|1455.2|1453.4|1453|14782
1713434700000|2024-04-18 10:05:00|1453.4|1453.4|1454|1453.8|1454|1453.8|1452.6|1452.2|18285
1713435000000|2024-04-18 10:10:00|1453.8|1453.6|1454|1453.6|1454|1453.8|1453|1452.8|6367
1713435300000|2024-04-18 10:15:00|1453.8|1453.4|1453.6|1453.2|1454.2|1454|1453.2|1452.8|8444
1713435600000|2024-04-18 10:20:00|1453.4|1453|1453.8|1453.6|1454|1453.8|1453|1452.8|5228
1713435900000|2024-04-18 10:25:00|1454|1453.8|1453.4|1453|1454|1453.8|1453|1452.8|8046
1713436200000|2024-04-18 10:30:00|1453.6|1453.2|1455.2|1455|1456.4|1455.8|1453.6|1453|9924
1713436500000|2024-04-18 10:35:00|1455.6|1455.2|1456.8|1456.6|1457|1456.8|1455.4|1455.2|6985
1713436800000|2024-04-18 10:40:00|1456.6|1456.4|1454.4|1454.2|1456.8|1456.6|1454.4|1454.2|4872
1713437100000|2024-04-18 10:45:00|1454.6|1454|1455.2|1454.8|1455.6|1455.4|1454.4|1454|4860
1713437400000|2024-04-18 10:50:00|1455.4|1455|1454.4|1454|1455.6|1455.2|1454.4|1454|11304
1713437700000|2024-04-18 10:55:00|1454.6|1454.2|1455.8|1455.6|1455.8|1455.6|1454.6|1454|7807
1713438000000|2024-04-18 11:00:00|1456|1455.2|1456|1455.6|1456.4|1456|1455.4|1455|12205
1713438300000|2024-04-18 11:05:00|1456.2|1455.8|1457.4|1457.2|1458.6|1458.2|1456|1455.6|6507
1713438600000|2024-04-18 11:10:00|1457.6|1457|1457|1456.6|1457.6|1457.2|1456.6|1456.4|9009
1713438900000|2024-04-18 11:15:00|1456.8|1457|1457.6|1457|1458.2|1457.8|1456.8|1456.6|5750
1713439200000|2024-04-18 11:20:00|1457.4|1457.2|1456.6|1456.2|1458.2|1458|1456.6|1456.2|6999
1713439500000|2024-04-18 11:25:00|1456.4|1456.4|1454.4|1454.2|1456.4|1456.4|1454.4|1454.2|7182
1713439800000|2024-04-18 11:30:00|1454.6|1454.4|1456.4|1456|1457|1456.6|1454.6|1454.4|17431
1713440100000|2024-04-18 11:35:00|1456.2|1456.2|1454.8|1454.4|1456.6|1456.4|1454.2|1454|14764
1713440400000|2024-04-18 11:40:00|1455|1454.6|1456.4|1456|1457|1456.6|1454.4|1454|19006
1713440700000|2024-04-18 11:45:00|1456.2|1456.2|1455|1454.6|1456.8|1456.4|1454.8|1454.4|12422
1713441000000|2024-04-18 11:50:00|1454.8|1454.4|1456.8|1456.6|1456.8|1456.6|1454.8|1454.4|13591
1713441300000|2024-04-18 11:55:00|1457|1456.4|1457|1456.6|1458|1457.8|1456.8|1456.4|18522
1713441600000|2024-04-18 12:00:00|1456.8|1456.8|1455.4|1455.2|1457.2|1457|1455.4|1455.2|13479
1713441900000|2024-04-18 12:05:00|1455.2|1455|1455.4|1455|1456.4|1456.2|1455.2|1454.8|8119
1713442200000|2024-04-18 12:10:00|1455.2|1455.2|1454|1453.6|1455.4|1455.2|1453.6|1453.4|3825
1713442500000|2024-04-18 12:15:00|1453.8|1453.4|1456|1455.6|1456|1455.6|1453|1452.8|17645
1713442800000|2024-04-18 12:20:00|1455.8|1455.4|1454|1453.6|1456|1455.6|1453.6|1453.2|16785
1713443100000|2024-04-18 12:25:00|1453.8|1453.8|1454|1453.4|1454.4|1454.2|1453.6|1453.4|10372
1713443400000|2024-04-18 12:30:00|1453.8|1453.8|1455|1454.8|1455.4|1455|1453.8|1453|12099
1713443700000|2024-04-18 12:35:00|1455.4|1455|1457.2|1457|1458|1457.6|1455.4|1455|13523
1713444000000|2024-04-18 12:40:00|1456.8|1456.8|1456.4|1456|1457.2|1457|1456|1455.4|22453
1713444300000|2024-04-18 12:45:00|1456.2|1456.2|1456|1455.6|1456.4|1456.2|1454.2|1454|23161
1713444600000|2024-04-18 12:50:00|1456.4|1455.4|1457.8|1457.6|1458|1457.8|1456.2|1455.4|17913
1713444900000|2024-04-18 12:55:00|1457.6|1457.4|1459.8|1459.2|1459.8|1459.4|1457.6|1457.2|20321
1713445200000|2024-04-18 13:00:00|1460|1459.4|1462.2|1462|1462.4|1462.2|1460|1459.4|39216
1713445500000|2024-04-18 13:05:00|1462.4|1462.2|1463.6|1463.2|1463.8|1463.6|1461.8|1461.6|20782
1713445800000|2024-04-18 13:10:00|1463.8|1463.4|1466.4|1466|1466.6|1466.2|1463.6|1463.2|61572
1713446100000|2024-04-18 13:15:00|1466.6|1466.2|1467|1466.4|1467|1466.6|1465.2|1465|47348
1713446400000|2024-04-18 13:20:00|1466.8|1466.6|1465.2|1464.8|1467.4|1467|1465|1464.8|24333
1713446700000|2024-04-18 13:25:00|1465.6|1465|1466.4|1466.2|1466.4|1466.2|1465.4|1464.8|12889
1713447000000|2024-04-18 13:30:00|1467.4|1467|1468.8|1468.6|1469.4|1469.2|1466.8|1466.4|39482
1713447300000|2024-04-18 13:35:00|1469|1468.4|1468|1467.6|1470|1469.4|1465|1464.6|29244
1713447600000|2024-04-18 13:40:00|1467.8|1467.2|1466.4|1466|1468.8|1468.4|1465.8|1465.4|22285
1713447900000|2024-04-18 13:45:00|1467.2|1466.2|1469.4|1469|1469.4|1469|1465.8|1465.4|26287
1713448200000|2024-04-18 13:50:00|1469.8|1469.2|1469|1468.6|1470.6|1470.2|1468|1467.8|33160
1713448500000|2024-04-18 13:55:00|1469.2|1468.8|1471.6|1471|1471.8|1471.4|1468.8|1468.6|23882
1713448800000|2024-04-18 14:00:00|1472.2|1471.8|1470|1469.6|1472.2|1472|1469.4|1469.2|35150
1713449100000|2024-04-18 14:05:00|1470.2|1469.8|1471.2|1470.8|1471.6|1471.2|1469.6|1469.2|26816
1713449400000|2024-04-18 14:10:00|1471|1470.6|1470|1469.6|1471.2|1470.8|1468.8|1468.6|17889
1713449700000|2024-04-18 14:15:00|1470.2|1469.8|1471.4|1471|1472.4|1471.8|1470|1469.8|29478
1713450000000|2024-04-18 14:20:00|1471.2|1470.8|1470.2|1470|1471.2|1471|1470|1469.6|52808
1713450300000|2024-04-18 14:25:00|1470.4|1469.8|1471.6|1471.2|1472|1471.6|1470.4|1469.8|19234
1713450600000|2024-04-18 14:30:00|1471.4|1471.4|1474|1473.4|1474|1473.4|1471.4|1471|42396
1713450900000|2024-04-18 14:35:00|1473.8|1473.6|1472.4|1472|1474.8|1474.4|1471.8|1471.6|45119
1713451200000|2024-04-18 14:40:00|1472.6|1472.2|1472.8|1472.4|1473.6|1473.2|1472|1471.6|16004
1713451500000|2024-04-18 14:45:00|1473|1472.6|1473.6|1473.2|1473.6|1473.2|1471.8|1471.4|41663
1713451800000|2024-04-18 14:50:00|1473.4|1473.4|1475.4|1475|1475.4|1475.2|1473|1472.6|42886
1713452100000|2024-04-18 14:55:00|1475.6|1475.2|1475|1474.8|1476.6|1476.2|1474.4|1474.2|27053
1713452400000|2024-04-18 15:00:00|1475.2|1475|1475.6|1475.2|1476.6|1476.4|1475|1474.8|41777
1713452700000|2024-04-18 15:05:00|1475.8|1475.4|1476.8|1476.6|1477|1476.8|1475.8|1475.4|39470
1713453000000|2024-04-18 15:10:00|1477|1476.4|1480.2|1480|1480.4|1480|1477|1476.4|41233
1713453300000|2024-04-18 15:15:00|1480.4|1479.8|1479|1478.6|1481.2|1481|1478.8|1478.4|57436
1713453600000|2024-04-18 15:20:00|1479.2|1478.8|1479.6|1479.2|1480|1479.8|1479|1478.6|33172
1713453900000|2024-04-18 15:25:00|1479.4|1479.4|1479|1478.6|1479.4|1479.4|1478.2|1478|55415
1713510000000|2024-04-19 07:00:00|1473|1471.8|1476|1475.6|1479|1477.8|1472.8|1471.6|25272
1713510300000|2024-04-19 07:05:00|1475.8|1475.2|1478.4|1478.2|1479.4|1478.8|1473|1472.6|53252
1713510600000|2024-04-19 07:10:00|1478|1478|1484.2|1483.6|1484.6|1484.2|1477.6|1477.2|44137
1713510900000|2024-04-19 07:15:00|1484|1483.4|1485|1484.4|1485.8|1485.4|1482.2|1481.6|38407
1713511200000|2024-04-19 07:20:00|1484.8|1484.6|1484.6|1484|1485.2|1484.6|1480.6|1480|56940
1713511500000|2024-04-19 07:25:00|1484.4|1482.6|1483.4|1482.8|1488.6|1488|1482.2|1481.8|25296
1713511800000|2024-04-19 07:30:00|1483.2|1482.4|1479|1478.4|1483.2|1482.4|1476.4|1475.8|16201
1713512100000|2024-04-19 07:35:00|1478.8|1478.6|1481|1480.4|1481.6|1481|1478.2|1477.8|18938
1713512400000|2024-04-19 07:40:00|1480.8|1480.6|1480.4|1480|1481.4|1481.2|1480|1479.8|19870
1713512700000|2024-04-19 07:45:00|1480.8|1480.2|1486|1485.4|1486|1485.4|1480|1479.6|38223
1713513000000|2024-04-19 07:50:00|1486.4|1485.6|1485.4|1485|1487.6|1487.2|1485.4|1485|34902
1713513300000|2024-04-19 07:55:00|1485.6|1485.4|1486|1485.8|1487.2|1487|1484.8|1484.6|17836
1713513600000|2024-04-19 08:00:00|1485.8|1485.2|1485|1484.6|1485.8|1485.4|1483.6|1483.2|13409
1713513900000|2024-04-19 08:05:00|1484.8|1485|1487|1486.8|1487|1486.8|1484.8|1485|15385
1713514200000|2024-04-19 08:10:00|1486.6|1486.4|1489.4|1489|1489.4|1489|1485.6|1485.2|38766
1713514500000|2024-04-19 08:15:00|1489|1489.2|1493.2|1493|1493.4|1493.2|1488.4|1487.8|21726
1713514800000|2024-04-19 08:20:00|1493.4|1493.2|1492.4|1492|1493.4|1493.2|1491.8|1491.6|45177
1713515100000|2024-04-19 08:25:00|1492.2|1491.6|1488.2|1487.8|1492.4|1491.6|1488.2|1487.8|41286
1713515400000|2024-04-19 08:30:00|1488|1487.6|1484.8|1484.6|1488.8|1488.4|1484.6|1484.4|9742
1713515700000|2024-04-19 08:35:00|1485.2|1484.8|1486|1485.8|1487.6|1487.4|1484.8|1484.6|14373
1713516000000|2024-04-19 08:40:00|1485.8|1485.4|1485.4|1485|1486.2|1486|1484.8|1484.4|22389
1713516300000|2024-04-19 08:45:00|1485.2|1484.8|1486.4|1486.2|1486.6|1486.2|1484.8|1484.4|9447
1713516600000|2024-04-19 08:50:00|1486.6|1486|1488.4|1488|1488.4|1488|1486.4|1486|15688
1713516900000|2024-04-19 08:55:00|1488.2|1487.8|1488|1487.6|1489.6|1489.2|1488|1487.6|11413
1713517200000|2024-04-19 09:00:00|1488.2|1487.8|1489.6|1489|1490.6|1490.4|1488.2|1487.6|11470
1713517500000|2024-04-19 09:05:00|1489.4|1488.8|1488.6|1488.2|1489.6|1489.2|1488|1487.6|14508
1713517800000|2024-04-19 09:10:00|1488.4|1488|1489.4|1489.2|1490.4|1489.8|1488|1487.6|12177
1713518100000|2024-04-19 09:15:00|1490|1489.6|1491.2|1491|1491.4|1491.2|1490|1489.6|13894
1713518400000|2024-04-19 09:20:00|1491.4|1490.8|1492.4|1491.8|1492.6|1492.2|1491.4|1490.8|24317
1713518700000|2024-04-19 09:25:00|1492.2|1492|1494.6|1494.2|1495|1494.6|1492.2|1491.8|29359
1713519000000|2024-04-19 09:30:00|1494.4|1494|1495.8|1495.4|1495.8|1495.6|1494|1493.6|48881
1713519300000|2024-04-19 09:35:00|1495.6|1495.2|1494.4|1494|1495.8|1495.2|1493.8|1493.4|31935
1713519600000|2024-04-19 09:40:00|1494.6|1493.8|1493.8|1493.6|1494.6|1494.2|1493.6|1493.4|17207
1713519900000|2024-04-19 09:45:00|1494|1493.4|1497.4|1496.8|1497.4|1496.8|1493.8|1493.4|45923
1713520200000|2024-04-19 09:50:00|1497.6|1497.2|1496.4|1496|1499.4|1499.2|1495.2|1495|91120
1713520500000|2024-04-19 09:55:00|1496.2|1495.8|1495.4|1495|1496.8|1496.6|1494.8|1494.4|103295
1713520800000|2024-04-19 10:00:00|1495.6|1495.2|1496.4|1496|1498.6|1498.2|1495.2|1494.8|22519
1713521100000|2024-04-19 10:05:00|1496.6|1496.2|1499|1498.8|1499.2|1499|1496.4|1496.2|26720
1713521400000|2024-04-19 10:10:00|1499.2|1499|1498.6|1498.2|1499.6|1499.4|1498.2|1498|26342
1713521700000|2024-04-19 10:15:00|1498.4|1498|1498.4|1498|1498.8|1498.6|1497.8|1497.4|15241
1713522000000|2024-04-19 10:20:00|1498.2|1498.2|1499.4|1499.2|1499.4|1499.2|1497.8|1497.4|21151
1713522300000|2024-04-19 10:25:00|1499.6|1499.4|1496.8|1496.6|1500.4|1500|1496.8|1496.6|46416
1713522600000|2024-04-19 10:30:00|1496.6|1496.4|1496.6|1496|1497.2|1497|1495.6|1495.4|7903
1713522900000|2024-04-19 10:35:00|1496.8|1496.6|1495.2|1494.8|1497.4|1497|1494.8|1494.6|15483
1713523200000|2024-04-19 10:40:00|1495|1494.6|1494.2|1494|1496.6|1496.2|1493.4|1493|22795
1713523500000|2024-04-19 10:45:00|1494.4|1494.2|1496|1495.6|1496.8|1496.6|1494.2|1494|16414
1713523800000|2024-04-19 10:50:00|1495.8|1495.2|1492.8|1492.2|1495.8|1495.2|1492.2|1492|23728
1713524100000|2024-04-19 10:55:00|1492.6|1492|1491.4|1491.2|1493.2|1492.8|1491.2|1490.8|8443
1713524400000|2024-04-19 11:00:00|1491.2|1490.6|1491.4|1491.2|1491.4|1491.2|1491.2|1490.6|1290
1713524700000|2024-04-19 11:05:00|1492.2|1491.6|1489|1488.6|1493.4|1493|1488.6|1488.4|111317
1713525000000|2024-04-19 11:10:00|1488.8|1488.8|1488.4|1488|1489.2|1489|1488|1487.8|16437
1713525300000|2024-04-19 11:15:00|1488.6|1488.2|1491.8|1491.4|1491.8|1491.6|1488.6|1488|24875
1713525600000|2024-04-19 11:20:00|1491.6|1491.6|1492.8|1492.4|1493.4|1493|1491.2|1491|14307
1713525900000|2024-04-19 11:25:00|1492.6|1492.6|1494|1493.4|1494.2|1494|1492.4|1492.2|15857
1713526200000|2024-04-19 11:30:00|1494.2|1493.6|1494.4|1494|1494.8|1494.6|1493.6|1493.4|23714
1713526500000|2024-04-19 11:35:00|1494.6|1494.2|1494.4|1494.2|1494.8|1494.6|1494.2|1493.8|12025
1713526800000|2024-04-19 11:40:00|1495|1494.6|1493|1492.6|1495.4|1495.2|1492.8|1492.4|19289
1713527100000|2024-04-19 11:45:00|1492.8|1492.2|1490.8|1490.6|1493|1492.4|1490.8|1490.6|2681
1713527400000|2024-04-19 11:50:00|1491|1490.8|1492.4|1492.2|1492.4|1492.2|1491|1490.6|7064
1713527700000|2024-04-19 11:55:00|1492.2|1492|1492.6|1492|1493|1492.4|1491.8|1491.4|7968
1713528000000|2024-04-19 12:00:00|1492.4|1491.8|1489.6|1489.2|1492.4|1492|1489.6|1489.2|5891
1713528300000|2024-04-19 12:05:00|1489.4|1489|1488.6|1488.2|1489.6|1489.2|1487.8|1487.2|5635
1713528600000|2024-04-19 12:10:00|1488.8|1488.4|1487.6|1487.2|1489.4|1488.8|1487|1486.8|7387
1713528900000|2024-04-19 12:15:00|1487.4|1487|1488.6|1488.2|1489.4|1489|1486.6|1486.4|15223
1713529200000|2024-04-19 12:20:00|1488.4|1488.4|1490|1489.6|1490.4|1490|1488.4|1488.4|18830
1713529500000|2024-04-19 12:25:00|1489.8|1489.8|1489|1488.6|1490.2|1490|1488.8|1488.6|11307
1713529800000|2024-04-19 12:30:00|1489.2|1488.8|1491|1490.6|1491|1490.8|1488.2|1488|18988
1713530100000|2024-04-19 12:35:00|1490.8|1490.2|1489|1488.6|1490.8|1490.2|1489|1488.6|16021
1713530400000|2024-04-19 12:40:00|1489.6|1488.8|1487.2|1486.8|1490.2|1489.8|1486.8|1486.6|11446
1713530700000|2024-04-19 12:45:00|1487|1486.6|1488.4|1488.2|1488.4|1488.2|1486|1485.6|4696
1713531000000|2024-04-19 12:50:00|1488.2|1488|1490.6|1490.2|1490.6|1490.2|1488.2|1488|3748
1713531300000|2024-04-19 12:55:00|1490.8|1490.4|1493.8|1493.4|1494|1493.6|1490.4|1490|3899
1713531600000|2024-04-19 13:00:00|1493.6|1493.2|1497.6|1497|1498|1497.8|1493.6|1493.2|12935
1713531900000|2024-04-19 13:05:00|1497.4|1496.8|1496.2|1496|1497.6|1497.2|1496.2|1496|8125
1713532200000|2024-04-19 13:10:00|1496.4|1495.8|1495.6|1495.4|1497.6|1497.2|1495.4|1495.2|38539
1713532500000|2024-04-19 13:15:00|1495.8|1495.6|1496.4|1496|1498.6|1498|1494|1493.8|22722
1713532800000|2024-04-19 13:20:00|1496.6|1495.8|1495.2|1494.8|1496.6|1496.4|1494.6|1494.4|21768
1713533100000|2024-04-19 13:25:00|1495|1494.4|1491.4|1491|1495|1494.4|1490|1489.6|19954
1713533400000|2024-04-19 13:30:00|1491.6|1491.2|1495|1494.6|1495.6|1495.2|1488.2|1487.8|23183
1713533700000|2024-04-19 13:35:00|1495.2|1494.8|1496|1495.6|1497.6|1497.2|1494.2|1493.8|22766
1713534000000|2024-04-19 13:40:00|1496.4|1495.8|1496.4|1496|1497|1496.6|1494.6|1494.2|19906
1713534300000|2024-04-19 13:45:00|1496.2|1496.2|1497.4|1497.2|1498.4|1498.2|1496.2|1496|34996
1713534600000|2024-04-19 13:50:00|1497.2|1497|1496.6|1496.2|1498.6|1498.2|1494.4|1494.2|49754
1713534900000|2024-04-19 13:55:00|1496.4|1496|1496.4|1495.8|1498.2|1498|1495.6|1495|17815
1713535200000|2024-04-19 14:00:00|1496.2|1495.6|1498.2|1497.8|1498.8|1498.6|1496|1495.6|24437
1713535500000|2024-04-19 14:05:00|1498.4|1498|1499.6|1499.2|1500.4|1500.2|1498|1497.8|50178
1713535800000|2024-04-19 14:10:00|1499.4|1499|1497.4|1497.2|1499.4|1499|1496.6|1496.2|45031
1713536100000|2024-04-19 14:15:00|1497.2|1497|1498.2|1497.8|1498.6|1498.2|1496|1495.8|21860
1713536400000|2024-04-19 14:20:00|1498|1497.6|1497.4|1497.2|1498.8|1498.4|1496.8|1496.4|36563
1713536700000|2024-04-19 14:25:00|1497.8|1497.4|1496.4|1496|1498.4|1498|1494.8|1494.4|19454
1713537000000|2024-04-19 14:30:00|1497|1496.6|1498|1497.6|1498|1497.8|1496|1495.6|15663
1713537300000|2024-04-19 14:35:00|1497.8|1497.4|1496|1495.8|1497.8|1497.4|1495.8|1495.6|19008
1713537600000|2024-04-19 14:40:00|1496.2|1495.6|1497.6|1497.2|1498|1497.6|1496|1495.6|15759
1713537900000|2024-04-19 14:45:00|1497.4|1497.4|1497.4|1497|1498.6|1498.2|1496.6|1496.2|28144
1713538200000|2024-04-19 14:50:00|1497.6|1497.2|1496.6|1496.2|1498.4|1498|1496.4|1496|24197
1713538500000|2024-04-19 14:55:00|1496.4|1496|1494.2|1493.6|1496.4|1496|1493.8|1493.4|12393
1713538800000|2024-04-19 15:00:00|1494|1493.4|1493.8|1493.4|1494.2|1493.6|1492|1491.6|29844
1713539100000|2024-04-19 15:05:00|1494|1493.6|1494.6|1494.2|1495|1494.8|1493.8|1493.6|32473
1713539400000|2024-04-19 15:10:00|1494.4|1494|1496|1495.6|1496.6|1496.2|1494.4|1494|41336
1713539700000|2024-04-19 15:15:00|1496.2|1496|1495.4|1495|1496.6|1496.2|1495|1494.6|32363
1713540000000|2024-04-19 15:20:00|1495.2|1494.8|1493.4|1493.2|1495.4|1495|1493.4|1493|35856
1713540300000|2024-04-19 15:25:00|1493.2|1493|1491.8|1491.4|1494|1493.6|1490.8|1490.6|39761
1713769200000|2024-04-22 07:00:00|1501.4|1500.2|1507.2|1506.4|1507.8|1507.2|1498.8|1498.4|50398
1713769500000|2024-04-22 07:05:00|1507.4|1506.2|1508.8|1508.2|1509.6|1509|1506|1505.2|33588
1713769800000|2024-04-22 07:10:00|1509.8|1508.4|1508.8|1508.2|1509.8|1509.4|1508.4|1508|28214
1713770100000|2024-04-22 07:15:00|1508.6|1508.4|1509.2|1508.8|1510.6|1510|1507.2|1506.8|64037
1713770400000|2024-04-22 07:20:00|1508.8|1508.4|1506|1505.8|1510|1509.8|1506|1505.8|36526
1713770700000|2024-04-22 07:25:00|1506.4|1506|1502.8|1502.4|1506.6|1506|1502.8|1502.4|27381
1713771000000|2024-04-22 07:30:00|1502.6|1502.2|1500.8|1500.4|1504.6|1504|1500.8|1500.2|48786
1713771300000|2024-04-22 07:35:00|1500.6|1500.2|1497|1496.6|1502.6|1502|1496.6|1496.4|26243
1713771600000|2024-04-22 07:40:00|1497.2|1496.8|1492.4|1492|1497.2|1497|1492.4|1492|36451
1713771900000|2024-04-22 07:45:00|1492.6|1491.4|1492.8|1492.2|1492.8|1492.2|1490.6|1490.2|31101
1713772200000|2024-04-22 07:50:00|1492.6|1492|1491|1490.8|1492.8|1492.4|1491|1490.8|30278
1713772500000|2024-04-22 07:55:00|1490.8|1490.6|1492.8|1492.2|1493.4|1493|1490.2|1489.8|40229
1713772800000|2024-04-22 08:00:00|1492.6|1491.8|1492.8|1492.2|1494|1493.4|1491.6|1491.2|15547
1713773100000|2024-04-22 08:05:00|1492.6|1492|1492.8|1492.2|1494|1493.4|1491.8|1491.6|13359
1713773400000|2024-04-22 08:10:00|1492.6|1492.4|1495|1494.4|1495|1494.4|1492|1491.6|18847
1713773700000|2024-04-22 08:15:00|1494.8|1494.2|1496|1495.4|1496|1495.6|1494|1493.6|20151
1713774000000|2024-04-22 08:20:00|1495.8|1495.6|1497.6|1497.2|1498.8|1498.4|1495.4|1495|16071
1713774300000|2024-04-22 08:25:00|1497.4|1497|1497.8|1497.4|1498.4|1498|1496.6|1496.4|25932
1713774600000|2024-04-22 08:30:00|1497.4|1497.2|1499|1498.8|1499|1498.8|1497|1496.8|25289
1713774900000|2024-04-22 08:35:00|1499.4|1498.6|1499.8|1499.6|1500|1499.6|1499.2|1498.6|7108
1713775200000|2024-04-22 08:40:00|1500|1499.8|1499.8|1499.6|1500.4|1500|1498.8|1498.6|9292
1713775500000|2024-04-22 08:45:00|1500|1499.8|1504.8|1504.4|1505|1504.8|1500|1499.8|20756
1713775800000|2024-04-22 08:50:00|1504.4|1504|1505.4|1505|1505.4|1505.2|1502.8|1502.4|12951
1713776100000|2024-04-22 08:55:00|1505.2|1504.8|1505.2|1504.8|1505.8|1505.4|1504.4|1504|25275
1713776400000|2024-04-22 09:00:00|1504.8|1504.4|1504|1503.6|1505.6|1505.4|1503.6|1503.4|14963
1713776700000|2024-04-22 09:05:00|1504.2|1503.8|1504.4|1504|1505|1504.8|1503.4|1503.2|9781
1713777000000|2024-04-22 09:10:00|1504.2|1504.2|1506.8|1506.2|1506.8|1506.2|1503.4|1503.2|21198
1713777300000|2024-04-22 09:15:00|1507|1506.4|1506|1505.6|1507|1506.4|1505.6|1505.4|18294
1713777600000|2024-04-22 09:20:00|1505.8|1505.4|1504.6|1504.2|1505.8|1505.6|1504|1503.6|16200
1713777900000|2024-04-22 09:25:00|1504.4|1504|1504.4|1503.8|1504.6|1504.4|1503.2|1503|17323
1713778200000|2024-04-22 09:30:00|1504.2|1503.6|1506.2|1505.8|1506.6|1506|1504|1503.6|13586
1713778500000|2024-04-22 09:35:00|1506|1505.6|1505.2|1504.8|1506.8|1506.4|1505.2|1504.8|13014
1713778800000|2024-04-22 09:40:00|1505.6|1505|1506|1505.6|1506.8|1506.4|1505.6|1504.8|7967
1713779100000|2024-04-22 09:45:00|1505.8|1505.4|1506.4|1505.8|1506.6|1506.2|1505.2|1504.8|8428
1713779400000|2024-04-22 09:50:00|1506.2|1505.6|1506|1505.4|1506.4|1506|1505.2|1504.8|5237
1713779700000|2024-04-22 09:55:00|1505.8|1505.6|1506.2|1505.8|1507.2|1506.8|1505.6|1505.4|17415
1713780000000|2024-04-22 10:00:00|1506.4|1505.6|1505.2|1505|1506.8|1506.6|1505.2|1504.8|15469
1713780300000|2024-04-22 10:05:00|1505|1504.6|1505.2|1504.8|1505.6|1505.4|1505|1504.6|12892
1713780600000|2024-04-22 10:10:00|1504.8|1504.4|1505.4|1505.2|1506|1505.6|1504.6|1504.4|4961
1713780900000|2024-04-22 10:15:00|1505.6|1505.4|1505.4|1505|1506|1505.8|1505.2|1504.8|17827
1713781200000|2024-04-22 10:20:00|1505.2|1504.8|1505.8|1505.4|1505.8|1505.4|1505|1504.6|6260
1713781500000|2024-04-22 10:25:00|1505.6|1505.6|1505.4|1505|1505.8|1505.6|1504.6|1504.2|14009
1713781800000|2024-04-22 10:30:00|1505.2|1505.2|1505.4|1505|1505.8|1505.4|1505|1504.8|7924
1713782100000|2024-04-22 10:35:00|1505.2|1505.2|1505.6|1505.2|1505.6|1505.2|1504.8|1504.6|17763
1713782400000|2024-04-22 10:40:00|1505.4|1505|1504.2|1504|1505.6|1505.2|1504.2|1504|13334
1713782700000|2024-04-22 10:45:00|1504.4|1503.2|1504.4|1504.2|1504.4|1504.2|1503.4|1503.2|12764
1713783000000|2024-04-22 10:50:00|1504.6|1503.8|1505.6|1505.2|1505.6|1505.2|1503.8|1503.6|6274
1713783300000|2024-04-22 10:55:00|1505.2|1505|1505.6|1505.2|1505.8|1505.4|1504.8|1504.4|10287
1713783600000|2024-04-22 11:00:00|1506|1505.4|1505.6|1505.4|1506.4|1506|1505.6|1505.2|14113
1713783900000|2024-04-22 11:05:00|1505.8|1505.6|1507.2|1507|1507.2|1507|1505.6|1505.4|17962
1713784200000|2024-04-22 11:10:00|1507|1506.8|1507.6|1507|1507.8|1507.4|1506.8|1506.4|3418
1713784500000|2024-04-22 11:15:00|1507.4|1507.2|1507.6|1507.2|1507.8|1507.6|1507|1506.6|19232
1713784800000|2024-04-22 11:20:00|1507.4|1507.4|1506.6|1506.4|1507.4|1507.4|1506.2|1505.8|13519
1713785100000|2024-04-22 11:25:00|1506.4|1506.2|1507.6|1507.4|1507.6|1507.4|1506.4|1506|13396
1713785400000|2024-04-22 11:30:00|1507.4|1507.2|1506.8|1506.4|1507.8|1507.6|1506.6|1506.2|8134
1713785700000|2024-04-22 11:35:00|1507|1506.6|1508.2|1507.8|1508.2|1508|1507|1506.6|13397
1713786000000|2024-04-22 11:40:00|1508|1507.6|1508.6|1508.4|1508.6|1508.4|1507.4|1507|19983
1713786300000|2024-04-22 11:45:00|1508.8|1508.2|1510|1509.6|1510.2|1509.8|1508.4|1508.2|31827
1713786600000|2024-04-22 11:50:00|1510.2|1509.8|1510|1509.6|1510.2|1510|1509.6|1509.4|24703
1713786900000|2024-04-22 11:55:00|1510.2|1509.8|1511|1510.6|1511|1510.8|1510|1509.8|8040
1713787200000|2024-04-22 12:00:00|1510.8|1510.8|1511.4|1511.2|1511.6|1511.2|1510.8|1510.4|14552
1713787500000|2024-04-22 12:05:00|1511.2|1511|1509.6|1509.4|1511.4|1511|1509.4|1508.8|16684
1713787800000|2024-04-22 12:10:00|1509.4|1509.2|1508.4|1508|1509.6|1509.4|1507.8|1507.6|43962
1713788100000|2024-04-22 12:15:00|1508.2|1508.2|1508.6|1508.2|1509|1508.8|1508|1507.6|18049
1713788400000|2024-04-22 12:20:00|1508.4|1508|1508|1507.6|1508.4|1508.2|1507.4|1507|16271
1713788700000|2024-04-22 12:25:00|1508.2|1507.8|1508.4|1508|1508.6|1508.2|1507.6|1507.4|7127
1713789000000|2024-04-22 12:30:00|1508.6|1508.2|1509.6|1509.2|1509.6|1509.2|1508.2|1507.8|16132
1713789300000|2024-04-22 12:35:00|1509.4|1509|1512.2|1511.8|1512.4|1512|1509.2|1509|17696
1713789600000|2024-04-22 12:40:00|1512.4|1512|1512.4|1512.2|1513|1512.8|1512.2|1511.8|28945
1713789900000|2024-04-22 12:45:00|1512.6|1512.4|1511.4|1511|1512.6|1512.4|1511.2|1511|20711
1713790200000|2024-04-22 12:50:00|1511.6|1511.2|1511.2|1511|1512.2|1512|1510.8|1510.6|30877
1713790500000|2024-04-22 12:55:00|1510.8|1510.6|1510|1509.8|1510.8|1510.6|1509.8|1509.4|5796
1713790800000|2024-04-22 13:00:00|1510.2|1509.6|1510.2|1509.8|1510.4|1510.2|1509.8|1509.6|13052
1713791100000|2024-04-22 13:05:00|1510.8|1510|1511.2|1510.8|1511.6|1511.4|1510.8|1509.8|14076
1713791400000|2024-04-22 13:10:00|1511|1511|1511|1510.6|1511.4|1511.2|1510.4|1510|24890
1713791700000|2024-04-22 13:15:00|1511.2|1510.4|1512.6|1512.2|1513|1512.8|1511|1510.4|23517
1713792000000|2024-04-22 13:20:00|1512.8|1512.4|1512.6|1512.2|1513|1512.4|1512|1511.8|26381
1713792300000|2024-04-22 13:25:00|1512.4|1512|1512|1511.8|1512.6|1512.4|1511.4|1511.2|32147
1713792600000|2024-04-22 13:30:00|1511.6|1511.4|1510.8|1510.4|1512.2|1511.8|1510.4|1510.2|37152
1713792900000|2024-04-22 13:35:00|1510.6|1510.2|1511.8|1511.6|1512|1511.6|1509.8|1509.6|39393
1713793200000|2024-04-22 13:40:00|1511.6|1511.4|1509.4|1509.2|1511.6|1511.4|1508.4|1508.2|35252
1713793500000|2024-04-22 13:45:00|1509.2|1509|1509.8|1509.4|1510.6|1510.4|1508.8|1508.6|20735
1713793800000|2024-04-22 13:50:00|1509.6|1509.6|1510.2|1510|1510.8|1510.4|1509|1508.8|33899
1713794100000|2024-04-22 13:55:00|1510|1509.8|1510|1509.6|1510.4|1510.2|1509.8|1509.4|16893
1713794400000|2024-04-22 14:00:00|1510.2|1509.4|1510.4|1510|1510.8|1510.6|1509.2|1508.8|30228
1713794700000|2024-04-22 14:05:00|1510.6|1510.2|1509.6|1509.2|1511.4|1511.2|1509|1508.6|38820
1713795000000|2024-04-22 14:10:00|1509.8|1509.4|1512|1511.6|1512|1511.8|1509.8|1509.2|28739
1713795300000|2024-04-22 14:15:00|1512.2|1511.8|1512.8|1512.6|1513|1512.6|1511.8|1511.6|27384
1713795600000|2024-04-22 14:20:00|1513|1512.4|1512.6|1512.2|1513|1512.6|1511.8|1511.6|34094
1713795900000|2024-04-22 14:25:00|1512.4|1512|1514|1513.6|1514.2|1514|1512.2|1512|25998
1713796200000|2024-04-22 14:30:00|1513.8|1513.8|1513|1512.8|1514.2|1513.8|1512.4|1512.2|27124
1713796500000|2024-04-22 14:35:00|1512.6|1512.4|1512.4|1512.2|1513|1512.8|1511.8|1511.4|25888
1713796800000|2024-04-22 14:40:00|1512.6|1512|1514.6|1514.2|1515|1514.6|1512.6|1512|26373
1713797100000|2024-04-22 14:45:00|1514.4|1514|1514.6|1514.2|1514.8|1514.4|1513.8|1513.4|24782
1713797400000|2024-04-22 14:50:00|1514.4|1514|1514.6|1514.4|1515.4|1515.2|1514.4|1514|44574
1713797700000|2024-04-22 14:55:00|1514.8|1514.6|1515|1514.8|1515.6|1515.4|1514.6|1514.2|43356
1713798000000|2024-04-22 15:00:00|1514.8|1514.6|1514|1513.8|1514.8|1514.6|1513.8|1513.6|46007
1713798300000|2024-04-22 15:05:00|1514.2|1514|1514.6|1514.2|1515.2|1515|1514|1513.8|35175
1713798600000|2024-04-22 15:10:00|1514.8|1514.4|1514.8|1514.4|1515|1514.6|1513.6|1513.4|57906
1713798900000|2024-04-22 15:15:00|1514.4|1514.2|1512.8|1512.4|1514.4|1514.2|1512.4|1512|32849
1713799200000|2024-04-22 15:20:00|1512.6|1512.2|1513|1512.6|1513.2|1512.8|1512.2|1512|33932
1713799500000|2024-04-22 15:25:00|1512.8|1512.8|1513.6|1513.2|1513.8|1513.4|1512|1511.8|37702
1713855600000|2024-04-23 07:00:00|1522.2|1521|1523.4|1522.6|1526.4|1525.8|1518.2|1517|61823
1713855900000|2024-04-23 07:05:00|1523.2|1522.8|1525.4|1524.6|1526|1525.2|1521.6|1521|33480
1713856200000|2024-04-23 07:10:00|1524.6|1524.4|1525.6|1525|1526.4|1526|1524.4|1523.4|38189
1713856500000|2024-04-23 07:15:00|1525.4|1525.2|1526|1525.4|1526.4|1526|1523.4|1523|51818
1713856800000|2024-04-23 07:20:00|1525.8|1525.2|1525.4|1525|1528.6|1528.2|1525.2|1524.8|29877
1713857100000|2024-04-23 07:25:00|1525.2|1524.8|1525.2|1524.8|1525.8|1525.4|1524.4|1524|66208
1713857400000|2024-04-23 07:30:00|1525.6|1525|1525.4|1525|1526.6|1526.4|1524.2|1523.6|69463
1713857700000|2024-04-23 07:35:00|1525.6|1525.2|1526.6|1526.4|1527.2|1526.8|1524.2|1523.8|21151
1713858000000|2024-04-23 07:40:00|1526.8|1526.6|1526.8|1526.2|1528.2|1528|1525.4|1525.2|27637
1713858300000|2024-04-23 07:45:00|1526.6|1525.8|1527|1526.8|1527.8|1527.2|1524.8|1524.2|16373
1713858600000|2024-04-23 07:50:00|1526.8|1526.4|1525.8|1525.4|1526.8|1526.6|1525.8|1525.4|11717
1713858900000|2024-04-23 07:55:00|1525.6|1525.6|1527.2|1526.8|1527.8|1527.2|1525.2|1524.8|4157
1713859200000|2024-04-23 08:00:00|1527.4|1527|1529|1528.6|1529.6|1529.2|1527.4|1527|25219
1713859500000|2024-04-23 08:05:00|1528.6|1528.2|1528.2|1527.6|1529|1528.6|1527.8|1527.4|18333
1713859800000|2024-04-23 08:10:00|1528.4|1527.8|1530.4|1529.8|1530.8|1530.6|1527.8|1527.4|17066
1713860100000|2024-04-23 08:15:00|1530.6|1530|1532.2|1531.6|1532.4|1532|1529|1528.6|18713
1713860400000|2024-04-23 08:20:00|1532|1531.8|1531|1530.6|1532|1531.8|1530.2|1530|14743
1713860700000|2024-04-23 08:25:00|1530.6|1530.2|1527.4|1527|1530.8|1530.4|1527.4|1527|32388
1713861000000|2024-04-23 08:30:00|1528|1527.2|1525.4|1524.8|1528|1527.8|1524.8|1524.4|15687
1713861300000|2024-04-23 08:35:00|1525.2|1524.6|1525.4|1525|1526.2|1525.8|1523.8|1523.2|13586
1713861600000|2024-04-23 08:40:00|1525.8|1525.2|1526.2|1525.6|1526.6|1526.4|1524.8|1524.4|9891
1713861900000|2024-04-23 08:45:00|1526|1525.4|1526|1525.6|1527.6|1527.2|1525.6|1525|14122
1713862200000|2024-04-23 08:50:00|1525.8|1525.4|1526.2|1525.8|1527.6|1527.2|1524.6|1524.2|9668
1713862500000|2024-04-23 08:55:00|1526|1525.6|1526.2|1525.8|1526.8|1526.4|1526|1525.6|10568
1713862800000|2024-04-23 09:00:00|1526|1525.6|1525.6|1525.2|1526.8|1526.2|1525.4|1525|12358
1713863100000|2024-04-23 09:05:00|1525.4|1525|1526.2|1526|1526.2|1526|1525.2|1525|5128
1713863400000|2024-04-23 09:10:00|1526.4|1526.2|1526.4|1526.2|1526.8|1526.6|1525.8|1525.2|13910
1713863700000|2024-04-23 09:15:00|1526.6|1526.4|1527.8|1527.4|1528|1527.6|1526.6|1526.2|19231
1713864000000|2024-04-23 09:20:00|1527.6|1527.6|1528.2|1528|1528.8|1528.4|1526.6|1526.2|13312
1713864300000|2024-04-23 09:25:00|1528.6|1528.2|1528.4|1527.8|1529.4|1529.2|1528|1527.6|23041
1713864600000|2024-04-23 09:30:00|1528.2|1528|1528|1527.6|1528.4|1528.2|1527.8|1527.4|4613
1713864900000|2024-04-23 09:35:00|1528.2|1527.8|1528.6|1528.2|1529.4|1529|1527.8|1527.6|4923
1713865200000|2024-04-23 09:40:00|1528.8|1528.4|1530.4|1530.2|1531.8|1531.4|1528.8|1528.2|18731
1713865500000|2024-04-23 09:45:00|1529.8|1529.4|1528.8|1528.4|1529.8|1529.4|1528.2|1527.8|10235
1713865800000|2024-04-23 09:50:00|1528.6|1528.2|1528|1527.4|1528.6|1528.2|1527.4|1527|12563
1713866100000|2024-04-23 09:55:00|1527.8|1527.2|1529.4|1529.2|1529.8|1529.4|1526.8|1526.4|12896
1713866400000|2024-04-23 10:00:00|1529.6|1529.4|1528.8|1528.4|1529.6|1529.4|1528.2|1527.8|6594
1713866700000|2024-04-23 10:05:00|1529|1528.6|1529.4|1529|1529.6|1529|1528.4|1528|7756
1713867000000|2024-04-23 10:10:00|1529.8|1529.4|1531.6|1531.2|1532.8|1532.4|1529.8|1529.4|20645
1713867300000|2024-04-23 10:15:00|1531.8|1531.4|1531.6|1531.2|1532.4|1532.2|1531.2|1530.8|10598
1713867600000|2024-04-23 10:20:00|1531.4|1531|1531|1530.8|1531.4|1531|1530.2|1530|6820
1713867900000|2024-04-23 10:25:00|1531.4|1531|1531|1530.6|1531.8|1531.4|1530.6|1530.2|17698
1713868200000|2024-04-23 10:30:00|1531.6|1531.4|1533|1532.8|1533.4|1533|1531.6|1531.4|18862
1713868500000|2024-04-23 10:35:00|1533.2|1533|1533.2|1533|1533.8|1533.6|1533|1532.6|10969
1713868800000|2024-04-23 10:40:00|1533.4|1532.8|1532.8|1532.6|1533.8|1533.4|1532.8|1532.6|9293
1713869100000|2024-04-23 10:45:00|1532.4|1532.4|1532.8|1532.4|1533.2|1532.8|1532|1531.6|5922
1713869400000|2024-04-23 10:50:00|1532.4|1532.2|1531.8|1531.4|1532.8|1532.4|1531.6|1531.2|8385
1713869700000|2024-04-23 10:55:00|1531.6|1531.6|1531|1530.6|1531.8|1531.6|1530.4|1530|10652
1713870000000|2024-04-23 11:00:00|1531.2|1530.8|1529.6|1529.2|1531.2|1530.8|1529.4|1529|9334
1713870300000|2024-04-23 11:05:00|1529.8|1529.4|1529.2|1529|1531.2|1531|1529.2|1528.8|10893
1713870600000|2024-04-23 11:10:00|1529|1528.6|1528.6|1528.2|1529.6|1529.2|1528.6|1528.2|24112
1713870900000|2024-04-23 11:15:00|1528.4|1528|1527.2|1527|1528.4|1528.2|1527|1526.6|12910
1713871200000|2024-04-23 11:20:00|1527|1526.8|1526|1525.6|1527|1526.8|1525.8|1525.4|5131
1713871500000|2024-04-23 11:25:00|1525.8|1525.4|1525.8|1525.4|1526.6|1526.4|1525.8|1525.4|12992
1713871800000|2024-04-23 11:30:00|1525.6|1525.2|1525.4|1525|1526.2|1525.8|1525|1524.6|6191
1713872100000|2024-04-23 11:35:00|1525.2|1524.8|1525.8|1525.4|1525.8|1525.6|1524.8|1524.4|12253
1713872400000|2024-04-23 11:40:00|1525.6|1525.6|1525.6|1525.4|1525.8|1525.6|1525.2|1525|3719
1713872700000|2024-04-23 11:45:00|1525.8|1525.2|1526.2|1525.8|1526.6|1526.4|1525.8|1525.2|11207
1713873000000|2024-04-23 11:50:00|1526|1525.6|1525.8|1525.4|1526|1525.6|1525.2|1524.8|11745
1713873300000|2024-04-23 11:55:00|1525.6|1525.6|1525.4|1525.2|1525.8|1525.6|1525|1524.8|9896
1713873600000|2024-04-23 12:00:00|1525.6|1525.4|1525.8|1525.4|1526.2|1526|1525.2|1525|13916
1713873900000|2024-04-23 12:05:00|1525.6|1525.2|1525|1524.8|1526.4|1526.2|1524.8|1524.4|9487
1713874200000|2024-04-23 12:10:00|1524.8|1524.6|1524.8|1524.6|1525.2|1525|1524.4|1524.2|7374
1713874500000|2024-04-23 12:15:00|1525|1524.8|1523.6|1523.2|1525|1524.8|1522.8|1522.4|19295
1713874800000|2024-04-23 12:20:00|1523.8|1523.4|1523.8|1523.4|1524|1523.6|1523.4|1523.2|6665
1713875100000|2024-04-23 12:25:00|1524.2|1523.6|1524.8|1524.6|1525.2|1525|1524|1523.6|9545
1713875400000|2024-04-23 12:30:00|1525.2|1524.8|1526|1525.8|1526.2|1525.8|1524.8|1524.6|15406
1713875700000|2024-04-23 12:35:00|1526.2|1526|1527.6|1527.2|1528.2|1528|1526|1525.8|9348
1713876000000|2024-04-23 12:40:00|1527.4|1527|1525.6|1525|1527.4|1527|1525.4|1525|16342
1713876300000|2024-04-23 12:45:00|1525.8|1525.2|1526|1525.6|1526.2|1525.8|1525.2|1524.8|7593
1713876600000|2024-04-23 12:50:00|1526.2|1525.8|1528.4|1528|1528.8|1528.6|1526.2|1525.6|12772
1713876900000|2024-04-23 12:55:00|1528.2|1527.8|1528|1527.6|1528.4|1528|1527.6|1527.2|10576
1713877200000|2024-04-23 13:00:00|1527.6|1527.2|1527.2|1526.8|1527.8|1527.6|1527.2|1526.8|10017
1713877500000|2024-04-23 13:05:00|1527.4|1527|1528.6|1528.4|1528.6|1528.4|1526.8|1526.4|7218
1713877800000|2024-04-23 13:10:00|1528.8|1528.6|1528.6|1528.2|1528.8|1528.6|1528|1527.6|15929
1713878100000|2024-04-23 13:15:00|1528.8|1528.4|1529|1528.8|1529.4|1529|1528.6|1528.2|12156
1713878400000|2024-04-23 13:20:00|1528.8|1528.6|1528.6|1528.2|1529.8|1529.6|1528.6|1528|19135
1713878700000|2024-04-23 13:25:00|1528.8|1528.4|1526.8|1526.4|1528.8|1528.6|1526.8|1526.4|10321
1713879000000|2024-04-23 13:30:00|1526.6|1526|1529.4|1529.2|1529.8|1529.4|1526.4|1526|36349
1713879300000|2024-04-23 13:35:00|1529.6|1529|1530.6|1530.2|1531.2|1530.8|1528.4|1528|62903
1713879600000|2024-04-23 13:40:00|1530.4|1530|1531.2|1531|1532|1531.6|1530.4|1530|28493
1713879900000|2024-04-23 13:45:00|1531.6|1531.4|1531.2|1530.8|1532|1531.4|1529.8|1529.4|36307
1713880200000|2024-04-23 13:50:00|1531.6|1531.2|1531|1530.4|1531.6|1531.2|1529.4|1529.2|32350
1713880500000|2024-04-23 13:55:00|1530.8|1530.6|1530.8|1530.2|1531.2|1531|1529.8|1529.6|24801
1713880800000|2024-04-23 14:00:00|1530.6|1530.4|1528.6|1528.2|1530.8|1530.4|1528.4|1528.2|48591
1713881100000|2024-04-23 14:05:00|1528.4|1528.4|1526.4|1526|1529.4|1529.2|1526.2|1526|47203
1713881400000|2024-04-23 14:10:00|1526.2|1525.8|1529|1528.8|1529|1528.8|1526.2|1525.8|23542
1713881700000|2024-04-23 14:15:00|1529.2|1529|1529.4|1529|1529.4|1529.2|1528.8|1528.4|18194
1713882000000|2024-04-23 14:20:00|1529.6|1529.2|1529.6|1529.4|1529.8|1529.6|1528.8|1528.4|25075
1713882300000|2024-04-23 14:25:00|1529.8|1529.6|1530.8|1530.4|1531.4|1531|1529.8|1529.6|27016
1713882600000|2024-04-23 14:30:00|1531|1530.6|1533.2|1532.8|1533.2|1533|1531|1530.6|26421
1713882900000|2024-04-23 14:35:00|1533|1533|1533.2|1532.8|1533.4|1533|1532.2|1531.8|24961
1713883200000|2024-04-23 14:40:00|1533|1533|1533.2|1532.8|1533.8|1533.6|1533|1532.6|16271
1713883500000|2024-04-23 14:45:00|1533|1533|1533.6|1533.2|1534|1533.6|1532.6|1532.4|17698
1713883800000|2024-04-23 14:50:00|1534|1533.4|1534.4|1534|1534.6|1534.2|1534|1533.4|64257
1713884100000|2024-04-23 14:55:00|1534.2|1534.2|1536|1535.8|1536|1535.8|1534.2|1534|26139
1713884400000|2024-04-23 15:00:00|1535.8|1535.6|1535|1534.8|1536|1535.8|1534.2|1534|39810
1713884700000|2024-04-23 15:05:00|1535.2|1534.6|1535|1534.8|1536.6|1536.4|1535|1534.6|27072
1713885000000|2024-04-23 15:10:00|1535.2|1535|1537.6|1537.2|1537.6|1537.2|1534.6|1534.4|38747
1713885300000|2024-04-23 15:15:00|1537.8|1537.4|1538.4|1538|1538.4|1538.2|1537.2|1537|54440
1713885600000|2024-04-23 15:20:00|1538.6|1538.2|1539|1538.8|1539.8|1539.4|1538.6|1538.2|76238
1713885900000|2024-04-23 15:25:00|1539.2|1538.6|1537.6|1537.4|1539.2|1538.6|1537|1536.8|81320
1713942000000|2024-04-24 07:00:00|1544.2|1543.4|1543.2|1542.2|1548|1546.6|1539.4|1538|63902
1713942300000|2024-04-24 07:05:00|1543|1542|1536.8|1536.2|1543.2|1542.4|1536.4|1535.6|20978
1713942600000|2024-04-24 07:10:00|1536.6|1535.8|1538.2|1538|1541.4|1540.6|1536.2|1535.8|42373
1713942900000|2024-04-24 07:15:00|1538.4|1538.2|1541.8|1541.4|1543.6|1542.8|1537.8|1537.4|36260
1713943200000|2024-04-24 07:20:00|1541.6|1540.8|1545.2|1544.8|1546.2|1545.6|1540.2|1539.6|34932
1713943500000|2024-04-24 07:25:00|1545|1544.6|1541.4|1540.8|1545.2|1545|1541.4|1540.8|70952
1713943800000|2024-04-24 07:30:00|1541.2|1540.4|1541.2|1540.6|1542|1541.6|1537.6|1537.2|50881
1713944100000|2024-04-24 07:35:00|1541.4|1540.8|1543.6|1543.2|1544.4|1544|1541.4|1540.8|25525
1713944400000|2024-04-24 07:40:00|1543.8|1543.4|1540.2|1539.8|1543.8|1543.4|1540.2|1539.8|13119
1713944700000|2024-04-24 07:45:00|1540.6|1540|1543.6|1543|1543.6|1543.4|1540.6|1540|15486
1713945000000|2024-04-24 07:50:00|1543.4|1543.2|1543.6|1543.2|1545|1544.4|1543|1542.4|28039
1713945300000|2024-04-24 07:55:00|1543.8|1543.4|1543.8|1543.4|1545|1544.6|1543.4|1543|10720
1713945600000|2024-04-24 08:00:00|1543.6|1543.2|1542.4|1542|1544.8|1544.2|1541.2|1540.8|24915
1713945900000|2024-04-24 08:05:00|1542.2|1541.6|1542.8|1542.2|1543.2|1542.8|1541.8|1541.6|20168
1713946200000|2024-04-24 08:10:00|1542.6|1542|1541|1540.4|1543.2|1543|1540.4|1540|19938
1713946500000|2024-04-24 08:15:00|1541.2|1540.6|1538.2|1537.6|1541.2|1541|1537.2|1536.8|24099
1713946800000|2024-04-24 08:20:00|1538.4|1537.8|1540.2|1539.8|1540.2|1539.8|1537.6|1537.2|13538
1713947100000|2024-04-24 08:25:00|1540.4|1540|1540|1539.4|1541.2|1540.8|1539.6|1539|29284
1713947400000|2024-04-24 08:30:00|1540.2|1539.6|1540.8|1540.4|1540.8|1540.6|1537.8|1537.2|31745
1713947700000|2024-04-24 08:35:00|1541|1540.6|1541.8|1541.4|1542.6|1542.2|1540.8|1540.4|16906
1713948000000|2024-04-24 08:40:00|1542|1541.8|1543|1542.6|1543.4|1543|1541.8|1541.4|17629
1713948300000|2024-04-24 08:45:00|1542.8|1542.4|1542.4|1542.2|1543.6|1543.2|1542.2|1541.8|17443
1713948600000|2024-04-24 08:50:00|1542.8|1542.6|1543.6|1543.2|1545|1544.6|1542.2|1541.8|13794
1713948900000|2024-04-24 08:55:00|1544|1543.4|1543|1542.6|1544.8|1544.2|1542.8|1542.4|22895
1713949200000|2024-04-24 09:00:00|1542.8|1542.4|1545.2|1544.8|1546.6|1546.2|1542.8|1542.4|24975
1713949500000|2024-04-24 09:05:00|1545.4|1545|1546.4|1545.8|1546.8|1546.4|1545|1544.8|41923
1713949800000|2024-04-24 09:10:00|1546.2|1545.6|1544.8|1544.4|1546.4|1546|1544|1543.6|20442
1713950100000|2024-04-24 09:15:00|1544.6|1544.6|1545.6|1545|1545.6|1545|1543|1542.6|8478
1713950400000|2024-04-24 09:20:00|1545.8|1545.2|1544.8|1544.4|1546|1545.6|1543.8|1543.6|8088
1713950700000|2024-04-24 09:25:00|1544.6|1544.6|1545.2|1544.6|1545.8|1545.6|1544.6|1544.4|23284
1713951000000|2024-04-24 09:30:00|1545|1544.8|1548.2|1547.8|1548.2|1548|1545|1544.6|30357
1713951300000|2024-04-24 09:35:00|1548|1547.6|1548.6|1548|1549.4|1549|1547.4|1547|32246
1713951600000|2024-04-24 09:40:00|1548.4|1548.2|1546.4|1545.8|1548.8|1548.4|1546|1545.6|8896
1713951900000|2024-04-24 09:45:00|1546.2|1546|1544.6|1544.2|1546.6|1546.2|1544.2|1543.8|15489
1713952200000|2024-04-24 09:50:00|1544.8|1544.4|1543.2|1542.6|1544.8|1544.4|1543|1542.6|9944
1713952500000|2024-04-24 09:55:00|1543|1542.4|1543.2|1543|1544.4|1544.2|1542.8|1542.4|12876
1713952800000|2024-04-24 10:00:00|1543.4|1542.8|1540.4|1540|1543.8|1543.4|1540|1539.6|13998
1713953100000|2024-04-24 10:05:00|1540|1539.6|1539.8|1539.4|1540.8|1540.4|1539.8|1539.4|13328
1713953400000|2024-04-24 10:10:00|1539.6|1539.2|1541.6|1541.2|1541.6|1541.4|1539|1538.6|3109
1713953700000|2024-04-24 10:15:00|1541.4|1541|1540.8|1540.6|1541.6|1541.4|1540.2|1540|15693
1713954000000|2024-04-24 10:20:00|1540.6|1540.2|1541.8|1541.4|1542.8|1542.4|1540.6|1540|12345
1713954300000|2024-04-24 10:25:00|1542|1541.6|1541.2|1540.6|1542.4|1542.2|1541.2|1540.6|14794
1713954600000|2024-04-24 10:30:00|1541|1540.4|1542|1541.4|1542|1541.8|1540.6|1540.2|9209
1713954900000|2024-04-24 10:35:00|1541.8|1541.2|1546.2|1545.8|1546.6|1546.2|1541.6|1541.2|25623
1713955200000|2024-04-24 10:40:00|1546|1545.6|1544.6|1544.2|1546|1545.6|1543.8|1543.4|7722
1713955500000|2024-04-24 10:45:00|1544.8|1544.4|1544.8|1544.4|1546|1545.6|1544.6|1544.2|12585
1713955800000|2024-04-24 10:50:00|1544.6|1544|1545.4|1545.2|1545.8|1545.2|1544.2|1543.8|9775
1713956100000|2024-04-24 10:55:00|1545.6|1545.4|1543.4|1543|1545.6|1545.4|1543.2|1542.8|8917
1713956400000|2024-04-24 11:00:00|1543|1542.6|1540.6|1540.2|1543|1543|1540.4|1540|12386
1713956700000|2024-04-24 11:05:00|1540.8|1540.4|1539.6|1539.2|1541.2|1540.8|1539.2|1538.8|8333
1713957000000|2024-04-24 11:10:00|1539.8|1539.4|1540.2|1539.8|1540.8|1540.2|1539.4|1539|15451
1713957300000|2024-04-24 11:15:00|1540|1540|1540.8|1540.4|1541.2|1540.6|1539.6|1539.4|11030
1713957600000|2024-04-24 11:20:00|1540.6|1540.2|1540.2|1539.8|1540.6|1540.2|1539.2|1539|8704
1713957900000|2024-04-24 11:25:00|1540.4|1540|1541.8|1541.4|1542|1541.6|1540|1539.6|9438
1713958200000|2024-04-24 11:30:00|1541.6|1541.2|1542.2|1541.8|1543|1542.8|1541.6|1541.2|7251
1713958500000|2024-04-24 11:35:00|1542.6|1542|1543.4|1543|1544|1543.4|1542|1541.6|7389
1713958800000|2024-04-24 11:40:00|1543.6|1543.2|1542|1541.6|1543.8|1543.4|1541.8|1541.4|6254
1713959100000|2024-04-24 11:45:00|1542.2|1541.8|1539.4|1539|1542.2|1541.8|1539.2|1538.8|19472
1713959400000|2024-04-24 11:50:00|1539.2|1538.8|1541.6|1541|1541.6|1541|1539|1538.6|16485
1713959700000|2024-04-24 11:55:00|1541.4|1540.6|1540|1539.6|1541.4|1540.6|1539.2|1538.8|32660
1713960000000|2024-04-24 12:00:00|1540.2|1539.8|1539.2|1539|1540.4|1540.2|1538.8|1538.6|12683
1713960300000|2024-04-24 12:05:00|1539.6|1539.2|1536.6|1536.2|1540|1539.6|1536.2|1536|62802
1713960600000|2024-04-24 12:10:00|1536.4|1536|1538.6|1538.4|1538.8|1538.4|1536.2|1535.8|13292
1713960900000|2024-04-24 12:15:00|1538.8|1538|1535.2|1534.8|1538.8|1538.2|1534.8|1534.4|23205
1713961200000|2024-04-24 12:20:00|1535|1535|1537.8|1537.4|1538.4|1538|1535|1534.8|14637
1713961500000|2024-04-24 12:25:00|1538|1537.6|1538|1537.2|1538.4|1538|1537|1536.4|2502
1713961800000|2024-04-24 12:30:00|1538.2|1537.6|1538.4|1537.8|1539|1538.6|1537.6|1537.2|11261
1713962100000|2024-04-24 12:35:00|1538.2|1537.6|1535.4|1535|1538.4|1538|1535|1534.6|23007
1713962400000|2024-04-24 12:40:00|1535.6|1535.2|1533.4|1533|1535.6|1535.2|1531.8|1531.4|9414
1713962700000|2024-04-24 12:45:00|1533.6|1533.2|1534.2|1533.6|1534.8|1534.6|1533.4|1533|22469
1713963000000|2024-04-24 12:50:00|1534|1533.4|1530.6|1530.4|1534.2|1533.8|1530.6|1530.4|11075
1713963300000|2024-04-24 12:55:00|1530.4|1530|1532.2|1532|1532.8|1532.6|1530|1529.6|38870
1713963600000|2024-04-24 13:00:00|1532|1531.6|1531|1530.6|1532.2|1531.6|1530.6|1530.2|11414
1713963900000|2024-04-24 13:05:00|1531.2|1531|1529.4|1528.8|1531.4|1531|1528.8|1528.2|13218
1713964200000|2024-04-24 13:10:00|1529.2|1529|1530.2|1530|1531.2|1530.8|1529.2|1528.8|20326
1713964500000|2024-04-24 13:15:00|1530|1529.8|1532.8|1532.4|1533|1532.6|1529.8|1529.4|13621
1713964800000|2024-04-24 13:20:00|1533|1532.6|1533.2|1532.8|1533.2|1532.8|1532.2|1531.6|32286
1713965100000|2024-04-24 13:25:00|1533.6|1533|1534.6|1534|1534.6|1534.2|1532.6|1532.2|28253
1713965400000|2024-04-24 13:30:00|1534.4|1534.2|1534.4|1533.8|1534.4|1534.2|1529.6|1529.4|37350
1713965700000|2024-04-24 13:35:00|1534.2|1534|1534.6|1534|1537.2|1536.8|1533.2|1532.8|39430
1713966000000|2024-04-24 13:40:00|1534.8|1534.2|1534.6|1534|1535|1534.6|1532.4|1532|16211
1713966300000|2024-04-24 13:45:00|1534.8|1534.2|1534.8|1534.6|1535|1534.6|1533.4|1533|16984
1713966600000|2024-04-24 13:50:00|1534.6|1534.2|1533.6|1533.2|1535.2|1535|1533.2|1532.6|25981
1713966900000|2024-04-24 13:55:00|1533.8|1533.4|1531|1530.8|1533.8|1533.4|1530.6|1530.2|22681
1713967200000|2024-04-24 14:00:00|1531.2|1530.4|1533.2|1533|1533.6|1533.2|1530.6|1530.4|30383
1713967500000|2024-04-24 14:05:00|1533|1532.8|1535.4|1535|1536|1535.8|1533|1532.6|32371
1713967800000|2024-04-24 14:10:00|1535.2|1534.8|1532|1531.6|1535.2|1535|1532|1531.6|25266
1713968100000|2024-04-24 14:15:00|1532.2|1531.8|1532.6|1532.2|1533.4|1533.2|1531.6|1531.2|22465
1713968400000|2024-04-24 14:20:00|1533|1532.8|1534|1533.6|1534.4|1534.2|1532.6|1532.2|32614
1713968700000|2024-04-24 14:25:00|1534.2|1533.8|1532.2|1531.6|1534.2|1534|1531.8|1531.4|26033
1713969000000|2024-04-24 14:30:00|1532.4|1531.8|1533.4|1533.2|1533.4|1533.2|1532|1531.6|16714
1713969300000|2024-04-24 14:35:00|1533.2|1533|1530.6|1530.2|1533.4|1533|1530.6|1530.2|44699
1713969600000|2024-04-24 14:40:00|1530.4|1530|1532.6|1532|1532.8|1532.6|1530.4|1530|24247
1713969900000|2024-04-24 14:45:00|1532.4|1532.2|1529.8|1529.4|1532.4|1532.2|1529.8|1529.4|37314
1713970200000|2024-04-24 14:50:00|1530|1529.6|1531|1530.8|1531|1530.8|1529.2|1528.6|21607
1713970500000|2024-04-24 14:55:00|1531.2|1531|1528.6|1528.2|1531.2|1531|1528.6|1528.2|38074
1713970800000|2024-04-24 15:00:00|1528.8|1528.4|1528.6|1528.4|1530.4|1530.2|1528.6|1528.2|21681
1713971100000|2024-04-24 15:05:00|1528.4|1528.2|1526.8|1526.4|1529|1528.8|1526.8|1526.4|34041
1713971400000|2024-04-24 15:10:00|1526.6|1526.6|1526.8|1526.4|1526.8|1526.6|1525|1524.6|36357
1713971700000|2024-04-24 15:15:00|1526.6|1526.2|1528.2|1527.8|1528.2|1527.8|1526.4|1526.2|20193
1713972000000|2024-04-24 15:20:00|1528|1528|1528.4|1528|1528.8|1528.6|1528|1527.8|30524
1713972300000|2024-04-24 15:25:00|1528.6|1528.2|1530.4|1530|1530.4|1530|1528.6|1528.2|53328
1714028400000|2024-04-25 07:00:00|1532.4|1531.6|1522|1521.2|1533.6|1532.8|1509.4|1508.4|100370
1714028700000|2024-04-25 07:05:00|1521.8|1520.2|1510.2|1509.2|1521.8|1520.6|1510|1509|35914
1714029000000|2024-04-25 07:10:00|1510.4|1509|1503.4|1502.2|1510.6|1509.6|1501.6|1500.4|54546
1714029300000|2024-04-25 07:15:00|1504|1503|1505.2|1504.4|1509.2|1508.2|1502.8|1502.2|63374
1714029600000|2024-04-25 07:20:00|1506.2|1505.2|1512.4|1511.8|1512.8|1512|1506.2|1505.2|50226
1714029900000|2024-04-25 07:25:00|1512.2|1512|1513|1512.4|1514.4|1513.6|1510.8|1510.2|52063
1714030200000|2024-04-25 07:30:00|1513.8|1513|1519|1518.2|1519.4|1518.6|1512.2|1511.4|38793
1714030500000|2024-04-25 07:35:00|1518.8|1518.4|1523|1522.4|1524.4|1523.8|1518.8|1518.4|30867
1714030800000|2024-04-25 07:40:00|1523.2|1522.6|1525|1524.2|1525|1524.4|1521.6|1521.2|24815
1714031100000|2024-04-25 07:45:00|1524.6|1524.4|1531|1530.4|1531|1530.4|1524.4|1523.8|26228
1714031400000|2024-04-25 07:50:00|1531.2|1530.6|1534.6|1534|1536.8|1536.2|1530.4|1529.8|30504
1714031700000|2024-04-25 07:55:00|1534.2|1534.2|1536.6|1536.2|1537.2|1536.8|1534.2|1533.8|20283
1714032000000|2024-04-25 08:00:00|1535.8|1535.6|1533.8|1533.2|1536.4|1535.8|1533.4|1532.8|21220
1714032300000|2024-04-25 08:05:00|1534|1533.4|1534.4|1533.6|1535.2|1534.8|1533|1532.4|11375
1714032600000|2024-04-25 08:10:00|1534.2|1533.4|1530.6|1530|1534.2|1533.6|1529.6|1529|21275
1714032900000|2024-04-25 08:15:00|1530.4|1529.2|1531.6|1531.2|1533|1532.2|1529.4|1529|20428
1714033200000|2024-04-25 08:20:00|1531.2|1531.4|1528|1527.4|1531.4|1531.4|1527.6|1527.2|25840
1714033500000|2024-04-25 08:25:00|1528.4|1527.6|1530.6|1530|1531|1530.4|1528.4|1527.6|15581
1714033800000|2024-04-25 08:30:00|1530.4|1530.2|1531.8|1531.4|1533.2|1532.6|1527.8|1527.2|23102
1714034100000|2024-04-25 08:35:00|1532.2|1531.6|1528.8|1528.2|1533.2|1532.6|1527.6|1526.8|13923
1714034400000|2024-04-25 08:40:00|1529|1528.4|1530.8|1530.4|1530.8|1530.6|1526|1525.6|29256
1714034700000|2024-04-25 08:45:00|1531.8|1531.2|1532.2|1531.6|1532.8|1532.2|1531|1530.4|7955
1714035000000|2024-04-25 08:50:00|1532|1531.4|1533.2|1532.8|1534|1533.8|1531.8|1531.2|9301
1714035300000|2024-04-25 08:55:00|1533|1532.6|1529.6|1529|1533.2|1532.8|1529.6|1529|9007
1714035600000|2024-04-25 09:00:00|1529.4|1528.8|1525.4|1524.8|1530|1529.6|1525.4|1524.8|25405
1714035900000|2024-04-25 09:05:00|1525.2|1524.6|1520|1519.4|1527|1526.4|1520|1519.4|13836
1714036200000|2024-04-25 09:10:00|1520.2|1519.6|1517.8|1517.2|1520.2|1519.6|1515|1514.2|9436
1714036500000|2024-04-25 09:15:00|1515.6|1515.2|1515.8|1515.4|1517|1516.4|1514|1513.6|13144
1714036800000|2024-04-25 09:20:00|1516|1515.6|1517.2|1516.6|1519.2|1518.8|1516|1515.6|16807
1714037100000|2024-04-25 09:25:00|1517|1516.4|1517.8|1517.2|1519.2|1518.6|1516.6|1516|3860
1714037400000|2024-04-25 09:30:00|1517.6|1517|1516.8|1516.2|1518.2|1517.8|1514.8|1514.6|13829
1714037700000|2024-04-25 09:35:00|1516.4|1515.8|1519.6|1519.2|1519.8|1519.4|1516|1515.6|23251
1714038000000|2024-04-25 09:40:00|1519.2|1519|1520.6|1520|1521.2|1520.6|1517.2|1516.8|7867
1714038300000|2024-04-25 09:45:00|1520.4|1520.2|1525.4|1524.8|1525.4|1524.8|1520|1519.4|34127
1714038600000|2024-04-25 09:50:00|1525.6|1525|1522.2|1521.6|1525.8|1525.2|1522.2|1521.4|27160
1714038900000|2024-04-25 09:55:00|1522.4|1521.8|1529|1528.2|1530.6|1530.4|1522.4|1521.8|18760
1714039200000|2024-04-25 10:00:00|1529.2|1528.4|1537.6|1536.8|1538.6|1538|1529.2|1528.4|35441
1714039500000|2024-04-25 10:05:00|1537.8|1537|1536.8|1536.4|1538.4|1537.8|1534.8|1534.2|16624
1714039800000|2024-04-25 10:10:00|1537|1537|1540|1539.4|1542.2|1541.6|1536.8|1536.6|34461
1714040100000|2024-04-25 10:15:00|1540.6|1539.6|1547.4|1547|1548|1547.6|1540|1539.6|74637
1714040400000|2024-04-25 10:20:00|1547.2|1546.8|1551.6|1551|1552.8|1552.2|1547|1546.8|54631
1714040700000|2024-04-25 10:25:00|1551.4|1551.2|1553.8|1553.4|1554.6|1554|1550|1549.8|26825
1714041000000|2024-04-25 10:30:00|1553.6|1553.2|1559|1558.8|1559|1558.8|1552.8|1552.4|30615
1714041300000|2024-04-25 10:35:00|1558.8|1558.6|1563.6|1563.2|1565.8|1565.4|1558.4|1558|50299
1714041600000|2024-04-25 10:40:00|1563.4|1563.4|1563.8|1563.4|1566|1565.4|1561.4|1560.8|42599
1714041900000|2024-04-25 10:45:00|1564.2|1563.6|1571.6|1571.2|1571.6|1571.2|1564.2|1563.6|59605
1714042200000|2024-04-25 10:50:00|1571.2|1570.8|1571.4|1570.8|1572|1571.4|1568|1567.8|60268
1714042500000|2024-04-25 10:55:00|1571|1570.6|1575.2|1574.6|1576|1575.6|1569.6|1569.2|24226
1714042800000|2024-04-25 11:00:00|1575|1573.8|1571.6|1571.2|1575|1573.8|1571.2|1570.8|20855
1714043100000|2024-04-25 11:05:00|1572.2|1571.6|1579.2|1579|1579.6|1579|1569|1568.6|111965
1714043400000|2024-04-25 11:10:00|1579.8|1579.2|1584.4|1583.6|1587|1586.4|1579.8|1579.2|88046
1714043700000|2024-04-25 11:15:00|1585.2|1583.8|1593.6|1593|1595|1594.6|1584.8|1583.6|53996
1714044000000|2024-04-25 11:20:00|1593.4|1594.2|1592|1591.4|1595|1594.2|1590.4|1590|35751
1714044300000|2024-04-25 11:25:00|1592.2|1591.6|1596.4|1596|1596.4|1596|1588.6|1587.8|85141
1714044600000|2024-04-25 11:30:00|1597.2|1596.6|1597.4|1597|1597.6|1597|1591|1590.2|24202
1714044900000|2024-04-25 11:35:00|1597.6|1596.8|1600.8|1600.2|1603|1602.4|1596.6|1596.2|78899
1714045200000|2024-04-25 11:40:00|1600.6|1600|1609.8|1609.2|1609.8|1609.2|1600.6|1600|69977
1714045500000|2024-04-25 11:45:00|1609.6|1609|1615.6|1615|1618.4|1617.8|1608.8|1608.4|107009
1714045800000|2024-04-25 11:50:00|1615.2|1616.2|1620|1619.4|1621.6|1620.6|1615.2|1615.6|27288
1714046100000|2024-04-25 11:55:00|1619.8|1619.6|1630.2|1629.6|1633.2|1632.4|1619.6|1619.2|110375
1714046400000|2024-04-25 12:00:00|1631|1630.4|1634.8|1634.2|1638|1637|1631|1630.4|107544
1714046700000|2024-04-25 12:05:00|1635.4|1634.6|1653|1652.6|1654.4|1653.2|1635|1634.2|224230
1714047000000|2024-04-25 12:10:00|1653.2|1652.8|1649.4|1648.6|1660.8|1660|1648.8|1648.2|142734
1714047300000|2024-04-25 12:15:00|1649.8|1648.8|1656|1655.4|1660.8|1660.2|1649.4|1648.4|114925
1714047600000|2024-04-25 12:20:00|1655.8|1655|1651.4|1651|1656.2|1656|1644|1643.6|127183
1714047900000|2024-04-25 12:25:00|1651.6|1653.8|1650|1648.2|1664|1663.2|1648.2|1647.8|152663
1714048200000|2024-04-25 12:30:00|1650.4|1648.4|1653.8|1653|1656.4|1654|1645.2|1644.8|173407
1714048500000|2024-04-25 12:35:00|1653.6|1653.2|1650.4|1649.6|1655|1654.2|1647.4|1646.8|108966
1714048800000|2024-04-25 12:40:00|1650.2|1649.4|1645.8|1645.2|1650.6|1650|1644|1643.6|85643
1714049100000|2024-04-25 12:45:00|1646|1645.4|1643.8|1643.2|1646.4|1646|1639.6|1638.8|111890
1714049400000|2024-04-25 12:50:00|1643.4|1643.4|1638.6|1638|1645.6|1645|1632.8|1632.4|99409
1714049700000|2024-04-25 12:55:00|1638.4|1637.4|1630.6|1630|1638.4|1637.6|1628|1627.8|67150
1714050000000|2024-04-25 13:00:00|1630.4|1629.6|1625.8|1625.2|1630.6|1630|1619.2|1618.4|86037
1714050300000|2024-04-25 13:05:00|1624.4|1623.8|1625|1624.6|1629.6|1629.2|1620.6|1620|91913
1714050600000|2024-04-25 13:10:00|1625.2|1624.8|1634.8|1634.2|1635|1634.4|1625|1624.8|87374
1714050900000|2024-04-25 13:15:00|1634.6|1633.8|1634|1633.6|1635.4|1635|1628.2|1627.6|90330
1714051200000|2024-04-25 13:20:00|1634.4|1633.2|1640.2|1639.4|1641.2|1640.8|1632.4|1632.2|103122
1714051500000|2024-04-25 13:25:00|1640|1638.2|1638.2|1637.6|1640.6|1639.8|1634.6|1634.2|71866
1714051800000|2024-04-25 13:30:00|1638.6|1637.8|1648.4|1647.8|1657.4|1657|1638.2|1637.6|133132
1714052100000|2024-04-25 13:35:00|1648.6|1646.4|1640.8|1640.4|1651.2|1650.4|1640.6|1640.2|91778
1714052400000|2024-04-25 13:40:00|1641|1640.6|1655.4|1654.6|1656.4|1655.8|1640.6|1640.2|92106
1714052700000|2024-04-25 13:45:00|1655.2|1654|1653.4|1652.8|1656.2|1655.8|1651.8|1651.6|67661
1714053000000|2024-04-25 13:50:00|1653.2|1652.6|1648.6|1648.2|1654.8|1654.4|1648.4|1648.2|127223
1714053300000|2024-04-25 13:55:00|1648.8|1648.4|1645.2|1644.4|1650.8|1650|1644.8|1644.4|97788
1714053600000|2024-04-25 14:00:00|1645|1644.6|1647|1646.4|1648|1647.2|1641.8|1641.6|125795
1714053900000|2024-04-25 14:05:00|1646.8|1646|1647.4|1647|1649.8|1649.2|1646.4|1646|71076
1714054200000|2024-04-25 14:10:00|1647|1646.8|1656.6|1656|1656.6|1656|1646.6|1646.2|112074
1714054500000|2024-04-25 14:15:00|1656.4|1655.8|1659.4|1658.8|1659.8|1659.4|1652.8|1652.4|78452
1714054800000|2024-04-25 14:20:00|1659.2|1659|1665.6|1665.2|1666.2|1665.6|1659.2|1659|111885
1714055100000|2024-04-25 14:25:00|1665.4|1664.4|1663.6|1663.2|1666.6|1666|1661.6|1661.2|101737
1714055400000|2024-04-25 14:30:00|1663.8|1663.4|1664.8|1664.4|1666.4|1666|1662.8|1662.4|100126
1714055700000|2024-04-25 14:35:00|1664.6|1664.6|1662.6|1661.8|1666.2|1666|1660|1659.6|112645
1714056000000|2024-04-25 14:40:00|1662.8|1662|1660.4|1659.8|1663|1662.8|1659.4|1659.2|75123
1714056300000|2024-04-25 14:45:00|1660.6|1660|1661.2|1660.6|1661.8|1661.4|1659.8|1659.4|53648
1714056600000|2024-04-25 14:50:00|1661.6|1660.8|1656.2|1655.8|1663.8|1663.2|1656.2|1655.8|99623
1714056900000|2024-04-25 14:55:00|1656|1655.4|1659|1658.4|1659.6|1659|1653.6|1653|73438
1714057200000|2024-04-25 15:00:00|1658.8|1658.6|1658.8|1658.4|1661.4|1661|1656.2|1655.8|95031
1714057500000|2024-04-25 15:05:00|1658.4|1657.8|1666|1665.6|1666|1665.8|1657.4|1657|105962
1714057800000|2024-04-25 15:10:00|1665.8|1665.2|1669.8|1669.2|1671|1670.6|1664.4|1664|136492
1714058100000|2024-04-25 15:15:00|1669.6|1669|1665.6|1665.2|1670.8|1670.4|1665|1664.6|94724
1714058400000|2024-04-25 15:20:00|1665.2|1665|1665.2|1665|1666.4|1666|1663.6|1663.2|86126
1714058700000|2024-04-25 15:25:00|1665|1664.6|1668.2|1667.2|1671.4|1670.8|1664.6|1664.4|140957
1714114800000|2024-04-26 07:00:00|1673.4|1671.6|1682|1680.2|1684.6|1683|1673.4|1671.6|93385
1714115100000|2024-04-26 07:05:00|1681.8|1680.4|1694|1692.8|1701.4|1700.2|1681.6|1680.4|86583
1714115400000|2024-04-26 07:10:00|1694.2|1693|1693.4|1691.8|1701.2|1700|1691.6|1690.6|72590
1714115700000|2024-04-26 07:15:00|1693.2|1692|1686.2|1685|1693.4|1692.2|1686|1685|36512
1714116000000|2024-04-26 07:20:00|1686.8|1685.2|1684.2|1683.6|1687.6|1686.6|1683.4|1682.8|44398
1714116300000|2024-04-26 07:25:00|1684|1683.2|1683.2|1682.2|1687.6|1686.8|1682.6|1681.8|28275
1714116600000|2024-04-26 07:30:00|1683|1683.4|1685|1684|1687.4|1686.6|1682.6|1682.2|28313
1714116900000|2024-04-26 07:35:00|1685.2|1684.2|1689.6|1689|1689.8|1689.2|1683.4|1682.8|24906
1714117200000|2024-04-26 07:40:00|1690|1689.2|1682|1681|1692.4|1692|1680.6|1680|56573
1714117500000|2024-04-26 07:45:00|1681.8|1681.2|1679|1678.4|1682|1681.4|1674.4|1674|69195
1714117800000|2024-04-26 07:50:00|1679.2|1678.6|1678.6|1678.2|1681.2|1680.8|1677.8|1677.2|48899
1714118100000|2024-04-26 07:55:00|1676.4|1675.8|1675.8|1674.6|1680.6|1680|1673.6|1673|36230
1714118400000|2024-04-26 08:00:00|1675.6|1674|1674.2|1673.2|1677.6|1677|1669.2|1668.6|52068
1714118700000|2024-04-26 08:05:00|1673.8|1673.4|1664.8|1664|1673.8|1673.4|1663|1662.2|64615
1714119000000|2024-04-26 08:10:00|1664.6|1663.8|1669.4|1668.6|1669.8|1669|1663.2|1662.6|34538
1714119300000|2024-04-26 08:15:00|1669.2|1668.8|1681|1680.4|1685|1684.2|1668.8|1668.6|81980
1714119600000|2024-04-26 08:20:00|1681.2|1680.6|1678.2|1677.4|1683.6|1682.8|1677.2|1676.4|41685
1714119900000|2024-04-26 08:25:00|1677.4|1676.8|1680|1679.4|1680|1679.4|1673.4|1672.8|21742
1714120200000|2024-04-26 08:30:00|1680.2|1679.6|1677.8|1677.2|1680.4|1680.2|1677.8|1677.2|40225
1714120500000|2024-04-26 08:35:00|1678|1677.4|1671.6|1671|1678|1677.6|1670.8|1670.2|15668
1714120800000|2024-04-26 08:40:00|1671|1670.8|1675.4|1674.6|1677.6|1677|1671|1670.6|30143
1714121100000|2024-04-26 08:45:00|1675.2|1674|1670.6|1670|1675.4|1674.8|1670|1669.4|34688
1714121400000|2024-04-26 08:50:00|1670.8|1669.8|1668.6|1668.2|1670.8|1669.8|1667.6|1667|24567
1714121700000|2024-04-26 08:55:00|1668.8|1668|1668.2|1667.6|1672.4|1671.8|1668.2|1667.6|27691
1714122000000|2024-04-26 09:00:00|1668|1667.4|1670|1669.4|1671.2|1670.6|1665.2|1664.6|17407
1714122300000|2024-04-26 09:05:00|1669.8|1669.2|1672|1671.4|1674.2|1673.4|1669.6|1669|21118
1714122600000|2024-04-26 09:10:00|1671.8|1670.8|1667.8|1667.2|1671.8|1671.4|1667.8|1667|21160
1714122900000|2024-04-26 09:15:00|1668|1667.4|1670|1669.4|1670|1669.6|1666.8|1666|10425
1714123200000|2024-04-26 09:20:00|1669.8|1669.6|1671.8|1671|1671.8|1671|1668.8|1668.4|14796
1714123500000|2024-04-26 09:25:00|1671.6|1670.8|1668.8|1668.2|1672.4|1671.6|1667.6|1667|15148
1714123800000|2024-04-26 09:30:00|1668.4|1668|1667.6|1667|1669.8|1669.4|1665.8|1665.4|21461
1714124100000|2024-04-26 09:35:00|1667.4|1666.8|1665|1664.6|1667.4|1667|1665|1664.6|20000
1714124400000|2024-04-26 09:40:00|1664.6|1664.2|1659.6|1659.4|1666.8|1666.4|1659.6|1659.2|35148
1714124700000|2024-04-26 09:45:00|1659.4|1659.2|1663.2|1662.6|1664.2|1663.6|1658|1657.4|37544
1714125000000|2024-04-26 09:50:00|1664.2|1662.8|1659.4|1658.8|1665.4|1664.8|1659.2|1658.8|20322
1714125300000|2024-04-26 09:55:00|1658.6|1658|1659.8|1659.2|1660.8|1660|1653.4|1652.8|44685
1714125600000|2024-04-26 10:00:00|1659.6|1659|1662.8|1662.4|1662.8|1662.4|1659.6|1659|30141
1714125900000|2024-04-26 10:05:00|1661.6|1661.2|1660.4|1659.8|1664.2|1663.6|1660.2|1659.6|22221
1714126200000|2024-04-26 10:10:00|1660.6|1659.6|1657.4|1656.8|1661|1660.6|1657|1656.2|23239
1714126500000|2024-04-26 10:15:00|1656.2|1655.6|1657.2|1656.8|1658|1657.4|1655.2|1654.8|28512
1714126800000|2024-04-26 10:20:00|1656.8|1656.6|1654|1653.2|1658.2|1657.4|1652.4|1651.8|40624
1714127100000|2024-04-26 10:25:00|1654.6|1653.6|1652.8|1652.2|1654.6|1654|1651.2|1650.6|37078
1714127400000|2024-04-26 10:30:00|1652.4|1652.4|1651.6|1650.8|1653|1652.6|1650.6|1650|26862
1714127700000|2024-04-26 10:35:00|1651.4|1650.2|1665.4|1664.8|1665.8|1665|1650.8|1650.2|18771
1714128000000|2024-04-26 10:40:00|1665.2|1664.6|1663.4|1662.8|1667.4|1666.8|1662.6|1662.2|25176
1714128300000|2024-04-26 10:45:00|1663.6|1663|1661.2|1660.4|1663.8|1663.4|1660.4|1660|24481
1714128600000|2024-04-26 10:50:00|1661|1660.2|1660|1659.4|1662.2|1661.6|1658.2|1657.6|21245
1714128900000|2024-04-26 10:55:00|1660.2|1659.6|1659.6|1659|1660.2|1659.6|1658.2|1657.6|16873
1714129200000|2024-04-26 11:00:00|1659.8|1658.6|1664|1663.4|1665|1664.4|1659.6|1658.6|13631
1714129500000|2024-04-26 11:05:00|1663.8|1663.6|1669.6|1668.8|1670|1669.4|1663.6|1663|33864
1714129800000|2024-04-26 11:10:00|1670.2|1669|1673.6|1673|1674.2|1673.4|1668|1667.4|51944
1714130100000|2024-04-26 11:15:00|1673.8|1673.2|1670.2|1669.6|1673.8|1673.2|1669|1668.8|60783
1714130400000|2024-04-26 11:20:00|1670.4|1669.8|1669.6|1669.4|1672|1671.6|1669.6|1669.4|20002
1714130700000|2024-04-26 11:25:00|1670.4|1669.8|1673.4|1672.8|1673.4|1672.8|1670|1669.6|7176
1714131000000|2024-04-26 11:30:00|1673.6|1673|1674.2|1673.8|1678.6|1678|1673.2|1672.6|26845
1714131300000|2024-04-26 11:35:00|1674|1673.6|1674.4|1674|1675.6|1675.2|1673.8|1673.4|50750
1714131600000|2024-04-26 11:40:00|1675|1674.4|1677.2|1676.6|1678.2|1677.8|1674.8|1674.2|27628
1714131900000|2024-04-26 11:45:00|1677|1677|1678.4|1678|1679.2|1678.8|1676.4|1676|13310
1714132200000|2024-04-26 11:50:00|1678.6|1677.6|1673.6|1673|1678.6|1677.6|1668.6|1667.8|47694
1714132500000|2024-04-26 11:55:00|1674|1673.2|1677|1676.4|1678.2|1677.4|1673.8|1673.2|16922
1714132800000|2024-04-26 12:00:00|1677.2|1676.6|1676.2|1675.6|1678|1677.6|1675|1674.8|16702
1714133100000|2024-04-26 12:05:00|1676|1675.8|1677.2|1676.8|1677.8|1677.2|1675.4|1675|8164
1714133400000|2024-04-26 12:10:00|1677|1676.6|1676.2|1675.8|1678.6|1678|1676|1675.4|27691
1714133700000|2024-04-26 12:15:00|1676.4|1676.2|1673.6|1673|1678|1677.6|1673.2|1672.8|13442
1714134000000|2024-04-26 12:20:00|1673.8|1673.2|1667.4|1667|1673.8|1673.4|1665.6|1665.4|25456
1714134300000|2024-04-26 12:25:00|1667.6|1666.8|1668.2|1667.2|1669|1668.4|1664.8|1664.4|13049
1714134600000|2024-04-26 12:30:00|1668.8|1668|1670.4|1670|1676|1674.8|1667.8|1667.2|27205
1714134900000|2024-04-26 12:35:00|1671.2|1670.2|1673|1672.6|1676|1675.6|1670.8|1670.2|19201
1714135200000|2024-04-26 12:40:00|1673.2|1673|1673.8|1673|1674|1673.8|1672|1671.6|28644
1714135500000|2024-04-26 12:45:00|1673.6|1673.2|1677.6|1677|1678|1677.4|1671.8|1671.4|32531
1714135800000|2024-04-26 12:50:00|1677.2|1677.2|1668.8|1668.2|1677.4|1677.2|1666.4|1665.4|34886
1714136100000|2024-04-26 12:55:00|1668.6|1668.8|1670.8|1670|1673|1672.6|1667.4|1666.8|22790
1714136400000|2024-04-26 13:00:00|1671|1670.2|1672.2|1671.4|1672.8|1672.2|1670.6|1670|15739
1714136700000|2024-04-26 13:05:00|1672.4|1671.6|1669.4|1669|1672.6|1672|1669.4|1669|21717
1714137000000|2024-04-26 13:10:00|1668.4|1667.8|1669.8|1669.2|1671.2|1670.6|1668.4|1667.8|16214
1714137300000|2024-04-26 13:15:00|1669.6|1669|1670|1669.4|1670.6|1670|1668.4|1668|19550
1714137600000|2024-04-26 13:20:00|1669.8|1669.6|1667.4|1666.8|1670.2|1669.8|1667.2|1666.8|19839
1714137900000|2024-04-26 13:25:00|1667.8|1667.2|1666|1665.2|1668.2|1667.8|1664.6|1664|20456
1714138200000|2024-04-26 13:30:00|1665.6|1665.4|1660.4|1659.8|1670|1669.6|1659.8|1659.4|34328
1714138500000|2024-04-26 13:35:00|1660.2|1659.6|1666.2|1665.4|1667.4|1667|1657.8|1657.2|41029
1714138800000|2024-04-26 13:40:00|1666.4|1665.6|1659|1658.4|1666.6|1665.6|1658.2|1657.8|50773
1714139100000|2024-04-26 13:45:00|1659.4|1658.6|1661.6|1661|1662.6|1661.8|1658.8|1658.4|22929
1714139400000|2024-04-26 13:50:00|1661.8|1661.4|1665|1664.4|1666.6|1665.8|1661.2|1660.6|21583
1714139700000|2024-04-26 13:55:00|1665.2|1664.6|1664.6|1664.4|1666|1665.4|1661|1660.8|28382
1714140000000|2024-04-26 14:00:00|1668.2|1664.8|1664|1663.4|1668.2|1665.6|1663.4|1663|21275
1714140300000|2024-04-26 14:05:00|1663.8|1663.6|1664.4|1664|1668|1667.4|1662|1661.6|34775
1714140600000|2024-04-26 14:10:00|1664.6|1664.2|1662|1661.4|1664.6|1664.2|1661.6|1661.4|27990
1714140900000|2024-04-26 14:15:00|1662.4|1661.8|1659.8|1659.4|1662.8|1662.4|1658.8|1658.2|28461
1714141200000|2024-04-26 14:20:00|1660|1659.6|1658.2|1657.6|1660.4|1660.2|1656.8|1656.4|18345
1714141500000|2024-04-26 14:25:00|1658|1657.4|1654.4|1654|1658.2|1657.8|1654|1653.6|37754
1714141800000|2024-04-26 14:30:00|1654.6|1654.2|1653.4|1653|1655.2|1654.6|1651.8|1651.4|70077
1714142100000|2024-04-26 14:35:00|1653.2|1652.8|1652|1651.6|1653.6|1653|1649.4|1649|38264
1714142400000|2024-04-26 14:40:00|1652.4|1651.8|1651.8|1651.2|1654|1653.4|1650.8|1650.4|34794
1714142700000|2024-04-26 14:45:00|1651.6|1651|1651|1650.4|1653|1652.2|1650.4|1650|21743
1714143000000|2024-04-26 14:50:00|1650.8|1650|1649.2|1648.8|1651|1650|1647.6|1647.2|28647
1714143300000|2024-04-26 14:55:00|1648.8|1648.4|1652|1651.6|1655.2|1655|1648.6|1648.4|33311
1714143600000|2024-04-26 15:00:00|1652.2|1651.8|1651.6|1651.2|1652.8|1652.2|1649.2|1648.8|14704
1714143900000|2024-04-26 15:05:00|1652|1651.4|1656.8|1656.2|1656.8|1656.2|1652|1651.4|37852
1714144200000|2024-04-26 15:10:00|1657|1656.4|1651.8|1651.4|1657|1656.4|1649.4|1649.2|31472
1714144500000|2024-04-26 15:15:00|1652|1651.6|1650.6|1650.4|1652.8|1652.6|1650.4|1650.2|31861
1714144800000|2024-04-26 15:20:00|1650.8|1650.6|1651.8|1651.4|1652.8|1652.2|1649.8|1649.6|60354
1714145100000|2024-04-26 15:25:00|1652|1651.6|1653.8|1653.4|1655.4|1655|1651.4|1651.2|50798
1714374000000|2024-04-29 07:00:00|1585.2|1581|1597.6|1595.4|1603|1601.2|1585.2|1581|40865
1714374300000|2024-04-29 07:05:00|1598.4|1595.6|1578.2|1577|1598.4|1596.4|1563.4|1561.6|94477
1714374600000|2024-04-29 07:10:00|1577.6|1577.2|1587.2|1586.2|1590.2|1589.4|1577|1576|66448
1714374900000|2024-04-29 07:15:00|1587|1585.2|1589.8|1588.8|1592.2|1591.6|1584|1583|62616
1714375200000|2024-04-29 07:20:00|1590.2|1589|1590.8|1589.8|1596.6|1595.8|1589.8|1588.8|66981
1714375500000|2024-04-29 07:25:00|1590.6|1590|1585.8|1585|1594.8|1594.2|1583.6|1583|45966
1714375800000|2024-04-29 07:30:00|1586|1585.2|1590.2|1589.4|1595.8|1594.8|1583.2|1582.2|65410
1714376100000|2024-04-29 07:35:00|1589.6|1589|1579.8|1578.2|1590.2|1589.4|1574.2|1573.4|74864
1714376400000|2024-04-29 07:40:00|1579.4|1577.8|1569.8|1569.2|1580|1579|1569|1568.2|40215
1714376700000|2024-04-29 07:45:00|1570|1568.8|1581.2|1580.2|1581.4|1581|1570|1568.8|78499
1714377000000|2024-04-29 07:50:00|1581|1580.4|1583.2|1582.6|1587|1586.2|1580.2|1579.2|65419
1714377300000|2024-04-29 07:55:00|1584|1582.8|1575.4|1574.6|1584|1583.4|1573.2|1572.4|51990
1714377600000|2024-04-29 08:00:00|1575.2|1574.2|1563.2|1562.6|1575.2|1574.2|1562.2|1561.6|61290
1714377900000|2024-04-29 08:05:00|1562.4|1561.8|1564.6|1564|1566.8|1566.2|1558.4|1558|55156
1714378200000|2024-04-29 08:10:00|1563.4|1562.8|1568.2|1567.6|1568.4|1567.6|1562.8|1562.4|49616
1714378500000|2024-04-29 08:15:00|1568.4|1567.4|1573|1572.4|1574.8|1574|1568|1567.4|33442
1714378800000|2024-04-29 08:20:00|1572.8|1572|1565|1564.4|1572.8|1572.4|1563.4|1562.6|56166
1714379100000|2024-04-29 08:25:00|1564.4|1563.4|1566.8|1566|1572.4|1571.6|1564.2|1563.4|23027
1714379400000|2024-04-29 08:30:00|1567|1566.2|1571|1570.2|1571.6|1571|1565.6|1565.2|22843
1714379700000|2024-04-29 08:35:00|1570.8|1570|1576.4|1576|1576.4|1576|1569.4|1568.8|24562
1714380000000|2024-04-29 08:40:00|1576|1575.6|1573.6|1573.2|1577.2|1576.8|1573|1572.6|22406
1714380300000|2024-04-29 08:45:00|1573.8|1573|1565.6|1565.2|1573.8|1573.4|1565.6|1565|16304
1714380600000|2024-04-29 08:50:00|1566.4|1565|1556.4|1555.6|1567|1566.8|1556.2|1555.6|81950
1714380900000|2024-04-29 08:55:00|1556.8|1556.4|1557|1556.6|1557.8|1557.2|1553|1552.4|57561
1714381200000|2024-04-29 09:00:00|1556.4|1555.8|1552.6|1551.8|1556.4|1555.8|1548.8|1548|66679
1714381500000|2024-04-29 09:05:00|1552.4|1552|1556.2|1555.6|1557.2|1556.4|1549.6|1549|85685
1714381800000|2024-04-29 09:10:00|1556|1556|1560.6|1559.8|1562|1561.4|1556|1555.8|59888
1714382100000|2024-04-29 09:15:00|1559.8|1559.2|1556.2|1555.6|1559.8|1559.6|1554.6|1554.2|58898
1714382400000|2024-04-29 09:20:00|1556.4|1555.8|1558.8|1558.2|1560.4|1559.8|1555|1554.4|50650
1714382700000|2024-04-29 09:25:00|1558.2|1557.6|1552.6|1552|1558.2|1557.6|1551.4|1551|40352
1714383000000|2024-04-29 09:30:00|1552.8|1552.2|1551.4|1551|1554.6|1554.2|1549.8|1549.4|51412
1714383300000|2024-04-29 09:35:00|1551.8|1551.6|1554|1553.4|1554.6|1554.2|1551.4|1551|25694
1714383600000|2024-04-29 09:40:00|1554.2|1553.6|1552.4|1552|1557.2|1556.8|1549.4|1549|42123
1714383900000|2024-04-29 09:45:00|1552.2|1551.8|1555|1554.4|1555|1554.4|1551.4|1551|16812
1714384200000|2024-04-29 09:50:00|1554.8|1554.2|1552.6|1552.2|1554.8|1554.2|1552|1551.2|23055
1714384500000|2024-04-29 09:55:00|1552|1551.4|1552.4|1551.8|1552.4|1552.2|1551.4|1551|38370
1714384800000|2024-04-29 10:00:00|1552.2|1549.2|1548.4|1548|1553.8|1553.4|1547.8|1547.2|64587
1714385100000|2024-04-29 10:05:00|1548.6|1547.8|1547.8|1547.2|1549|1548.4|1542|1540.8|37671
1714385400000|2024-04-29 10:10:00|1548|1547.4|1550.6|1550.2|1552.6|1552|1548|1547.4|17378
1714385700000|2024-04-29 10:15:00|1551.2|1550|1544.4|1544|1551.4|1550.6|1543|1542.6|68517
1714386000000|2024-04-29 10:20:00|1544.6|1543.4|1548|1547.4|1548.6|1548|1544|1543.4|27727
1714386300000|2024-04-29 10:25:00|1547.8|1547.2|1550.2|1549.6|1551.8|1551.4|1547.4|1546.8|20563
1714386600000|2024-04-29 10:30:00|1550|1549.4|1544.4|1544|1550|1549.4|1544.4|1544|19605
1714386900000|2024-04-29 10:35:00|1544.6|1544.4|1545.6|1545|1547.8|1547.4|1544.6|1544.2|37676
1714387200000|2024-04-29 10:40:00|1545.4|1545.2|1541.8|1541.2|1548|1547.4|1541.8|1541.2|32907
1714387500000|2024-04-29 10:45:00|1541.6|1541|1544.8|1544.2|1545.4|1545|1541.2|1540.8|20504
1714387800000|2024-04-29 10:50:00|1544.4|1544|1547.6|1547|1547.8|1547.4|1542.8|1542|23634
1714388100000|2024-04-29 10:55:00|1547.8|1547.2|1543.2|1542.6|1548|1547.4|1543|1542.4|48244
1714388400000|2024-04-29 11:00:00|1543.4|1543.2|1541.8|1541.2|1544.4|1544|1541|1540.4|29943
1714388700000|2024-04-29 11:05:00|1542|1541.4|1544.6|1544.2|1545|1544.6|1540.6|1540.2|49488
1714389000000|2024-04-29 11:10:00|1545|1544.4|1537.8|1537|1545.8|1545.2|1535.6|1535.2|55543
1714389300000|2024-04-29 11:15:00|1537.6|1536.8|1537.6|1536.8|1539|1538.4|1536.6|1536.2|44957
1714389600000|2024-04-29 11:20:00|1537.4|1537|1536.6|1536|1540|1539.2|1535|1534.4|34466
1714389900000|2024-04-29 11:25:00|1537|1536.4|1535.2|1534.6|1537.2|1536.8|1534.4|1533.6|35208
1714390200000|2024-04-29 11:30:00|1535|1534.4|1535.6|1535.2|1537.2|1537|1534.4|1534|14816
1714390500000|2024-04-29 11:35:00|1535.8|1535.4|1535.8|1535.4|1536.2|1535.8|1533.2|1532.6|19936
1714390800000|2024-04-29 11:40:00|1536|1535.6|1534.6|1534|1538.4|1537.8|1534.6|1534|16068
1714391100000|2024-04-29 11:45:00|1534.4|1534.2|1534.6|1534|1536.8|1536.4|1533.8|1533.2|39773
1714391400000|2024-04-29 11:50:00|1534|1534.2|1534.6|1534.2|1538.8|1538.2|1533.6|1533.2|17111
1714391700000|2024-04-29 11:55:00|1534.4|1534|1536.4|1535.8|1536.8|1536.2|1531.4|1531|64076
1714392000000|2024-04-29 12:00:00|1536.6|1536.2|1532|1531.6|1536.8|1536.2|1531|1530.6|30897
1714392300000|2024-04-29 12:05:00|1531.4|1531|1530.6|1530|1532|1531.6|1524.2|1523.8|48159
1714392600000|2024-04-29 12:10:00|1530.4|1530.4|1531|1530.6|1532|1531.6|1529.2|1528.8|22114
1714392900000|2024-04-29 12:15:00|1531.2|1530.8|1530.2|1529.8|1532.8|1532.4|1529.2|1528.8|14868
1714393200000|2024-04-29 12:20:00|1530.6|1530.2|1531|1530.4|1531|1530.6|1529.4|1529|42226
1714393500000|2024-04-29 12:25:00|1530.8|1530.2|1529.6|1529|1533.2|1532.8|1529.2|1529|20901
1714393800000|2024-04-29 12:30:00|1529.8|1529.2|1526.2|1525.8|1531|1530.8|1525.4|1525|23813
1714394100000|2024-04-29 12:35:00|1526.4|1526.2|1522.8|1522.2|1526.4|1526.2|1519.2|1518.6|65111
1714394400000|2024-04-29 12:40:00|1522.6|1522|1519.4|1518.6|1522.8|1522.4|1517.2|1517|42456
1714394700000|2024-04-29 12:45:00|1519.2|1518.8|1514|1513.2|1519.4|1519|1510.4|1509.8|29389
1714395000000|2024-04-29 12:50:00|1512.8|1512|1508.6|1507.8|1513|1512.2|1502.2|1501.6|97103
1714395300000|2024-04-29 12:55:00|1508.2|1507.6|1505.8|1505|1511.2|1511|1504.4|1503.6|77135
1714395600000|2024-04-29 13:00:00|1506.2|1505.2|1514.8|1514.4|1516.6|1516.2|1505|1504.2|39930
1714395900000|2024-04-29 13:05:00|1514.6|1514|1515.4|1515|1515.4|1515|1511.2|1510.6|59080
1714396200000|2024-04-29 13:10:00|1515.2|1514.4|1515.2|1514.6|1519.2|1518.8|1514.8|1514|51204
1714396500000|2024-04-29 13:15:00|1515|1514.4|1515.8|1515.2|1518.2|1518|1515|1514|25601
1714396800000|2024-04-29 13:20:00|1515.6|1514.6|1511.2|1510.6|1515.8|1515.2|1511|1510.4|46519
1714397100000|2024-04-29 13:25:00|1511.4|1510.8|1509.2|1508.8|1517|1516.6|1507|1506.4|47853
1714397400000|2024-04-29 13:30:00|1509.4|1508.6|1496.4|1495.6|1509.4|1508.6|1496.4|1495.6|63266
1714397700000|2024-04-29 13:35:00|1499.2|1498.4|1513.4|1512.8|1525|1524.4|1498.6|1498|69561
1714398000000|2024-04-29 13:40:00|1512.8|1512|1503|1502|1512.8|1512|1500|1499.4|94288
1714398300000|2024-04-29 13:45:00|1502|1502.2|1504.8|1504.4|1505.6|1505|1498.2|1497.6|77523
1714398600000|2024-04-29 13:50:00|1505.6|1505|1508|1507.4|1509.4|1508.8|1496.6|1496|73147
1714398900000|2024-04-29 13:55:00|1507.6|1507.2|1505.2|1504.6|1507.8|1507.2|1503|1502.6|37524
1714399200000|2024-04-29 14:00:00|1504.8|1504.8|1515.4|1515|1515.6|1515|1504.4|1504|49158
1714399500000|2024-04-29 14:05:00|1515.6|1514.6|1513.2|1512.6|1520.6|1520.2|1512.8|1512.6|49590
1714399800000|2024-04-29 14:10:00|1513|1512|1513.2|1512.6|1514.2|1513.6|1508.8|1508.2|27171
1714400100000|2024-04-29 14:15:00|1513.6|1513.2|1512.2|1511.8|1514.4|1514.2|1509.6|1509.2|26021
1714400400000|2024-04-29 14:20:00|1512.8|1512.2|1517.4|1517|1517.8|1517.4|1511.2|1510.6|31469
1714400700000|2024-04-29 14:25:00|1518.4|1516.8|1515.8|1515.4|1521|1520.8|1514|1513.4|47244
1714401000000|2024-04-29 14:30:00|1515.2|1515.6|1513.4|1513|1517.2|1516.6|1513.4|1513|56521
1714401300000|2024-04-29 14:35:00|1514|1513.2|1515.6|1515.2|1516.8|1516.2|1513.6|1513|29561
1714401600000|2024-04-29 14:40:00|1516.6|1515.4|1517.8|1517.4|1518.6|1518.4|1516.2|1515.4|22723
1714401900000|2024-04-29 14:45:00|1517.4|1517|1517.2|1516.6|1519.4|1518.8|1516.4|1516|20916
1714402200000|2024-04-29 14:50:00|1517.4|1516.8|1518.6|1518.2|1518.6|1518.4|1516.2|1515.8|24288
1714402500000|2024-04-29 14:55:00|1518.8|1518.4|1520.4|1520|1522.6|1522.2|1518.8|1518.4|67543
1714402800000|2024-04-29 15:00:00|1520.2|1519.6|1520|1519.6|1522.6|1522.2|1517.6|1517.2|57729
1714403100000|2024-04-29 15:05:00|1519.8|1519.4|1522.2|1521.8|1522.4|1522|1517.8|1517.4|46662
1714403400000|2024-04-29 15:10:00|1522.4|1522|1520.6|1520|1524.4|1524|1519.4|1519|34546
1714403700000|2024-04-29 15:15:00|1520.8|1520.2|1518.2|1518|1521|1520.6|1516.4|1516|47173
1714404000000|2024-04-29 15:20:00|1518|1517.6|1518.2|1518|1518.4|1518.2|1517.2|1516.8|92202
1714404300000|2024-04-29 15:25:00|1517.8|1517.8|1513.6|1513.2|1518|1518|1513.6|1513.2|61210
1714460400000|2024-04-30 07:00:00|1512.8|1511|1513|1511.8|1516.2|1516|1508|1506.2|40777
1714460700000|2024-04-30 07:05:00|1513.2|1512|1511.8|1511|1513.8|1513|1510.2|1509.6|67097
1714461000000|2024-04-30 07:10:00|1511.4|1510.8|1513.2|1512.6|1519.2|1518.8|1510.8|1510.2|44941
1714461300000|2024-04-30 07:15:00|1513.4|1512.8|1514.8|1514|1514.8|1514.2|1510.2|1510|56650
1714461600000|2024-04-30 07:20:00|1515.2|1514.6|1512.4|1511.8|1515.8|1515.2|1510.2|1509.6|59371
1714461900000|2024-04-30 07:25:00|1512.2|1512|1513|1512.6|1514.8|1514.2|1511.4|1511|26090
1714462200000|2024-04-30 07:30:00|1513.8|1512.4|1518|1517.4|1519.8|1519.2|1513.6|1512.4|24256
1714462500000|2024-04-30 07:35:00|1517.8|1517|1513.6|1513.2|1518.8|1518.4|1513.6|1513.2|47012
1714462800000|2024-04-30 07:40:00|1513.4|1513|1514|1513.6|1515|1514.8|1513.2|1512.8|32939
1714463100000|2024-04-30 07:45:00|1514.2|1513.8|1512|1511.6|1514.4|1514|1511.2|1511|46977
1714463400000|2024-04-30 07:50:00|1512.4|1512|1511.2|1510.8|1512.4|1512|1510.2|1510|35272
1714463700000|2024-04-30 07:55:00|1511|1510.6|1510.4|1510|1511.4|1511|1510|1509.4|44509
1714464000000|2024-04-30 08:00:00|1510.6|1510.2|1512.6|1512|1513.8|1513.4|1510.6|1510.2|25066
1714464300000|2024-04-30 08:05:00|1512.2|1511.8|1514.6|1514.2|1514.6|1514.2|1512.2|1511.8|114143
1714464600000|2024-04-30 08:10:00|1514.8|1514.4|1514.2|1513.8|1516.4|1516.2|1513.8|1513.4|28136
1714464900000|2024-04-30 08:15:00|1514|1513.6|1512.2|1511.8|1514|1513.6|1512.2|1511.8|25679
1714465200000|2024-04-30 08:20:00|1512|1511.6|1503.8|1503.2|1512.2|1511.8|1503.4|1503|55404
1714465500000|2024-04-30 08:25:00|1504|1503.6|1504.4|1504|1505.2|1505|1503.6|1503.2|27306
1714465800000|2024-04-30 08:30:00|1504.6|1504.2|1497.6|1497|1504.8|1504.6|1497|1496.4|93050
1714466100000|2024-04-30 08:35:00|1497.4|1496.8|1497.8|1497.2|1498.6|1498|1496|1495.6|34593
1714466400000|2024-04-30 08:40:00|1498|1497.4|1500.8|1500.2|1500.8|1500.4|1495|1494.4|39587
1714466700000|2024-04-30 08:45:00|1500.6|1500.4|1501.4|1501|1501.4|1501.2|1499.2|1499|20157
1714467000000|2024-04-30 08:50:00|1501.8|1501.2|1499|1498.6|1501.8|1501.4|1499|1498.6|29816
1714467300000|2024-04-30 08:55:00|1499.4|1499|1500.8|1500.2|1501|1500.6|1499.4|1498.8|22278
1714467600000|2024-04-30 09:00:00|1500.6|1499.8|1496.4|1495.6|1500.8|1500.2|1495.6|1495.2|30938
1714467900000|2024-04-30 09:05:00|1496.2|1495.4|1499.6|1499.2|1500.4|1500|1495.6|1495.2|22262
1714468200000|2024-04-30 09:10:00|1499.8|1499.4|1500.6|1500.4|1501|1500.8|1499.6|1499.2|15963
1714468500000|2024-04-30 09:15:00|1500.4|1500.2|1495.4|1495|1500.6|1500.2|1495|1494.8|24746
1714468800000|2024-04-30 09:20:00|1496.2|1495.6|1496.2|1495.8|1497.4|1497|1495.4|1494.8|30496
1714469100000|2024-04-30 09:25:00|1495.8|1495.4|1492.6|1492.2|1496.4|1496|1491.2|1491|43830
1714469400000|2024-04-30 09:30:00|1492.4|1491.8|1495|1494.6|1496.6|1496|1491|1490.6|55614
1714469700000|2024-04-30 09:35:00|1494.8|1494.4|1499.6|1499.2|1499.8|1499.4|1493.8|1493.6|23112
1714470000000|2024-04-30 09:40:00|1499.8|1499|1499.2|1498.8|1501|1500.4|1499|1498.6|18562
1714470300000|2024-04-30 09:45:00|1499.4|1499|1497.8|1497.2|1500|1499.6|1497.6|1497|12358
1714470600000|2024-04-30 09:50:00|1497.6|1497.4|1492.2|1491.6|1497.6|1497.6|1490.2|1490|26113
1714470900000|2024-04-30 09:55:00|1492|1491.8|1496.6|1496.2|1496.8|1496.6|1491.8|1491.4|41408
1714471200000|2024-04-30 10:00:00|1497.6|1496.4|1497.2|1496.6|1498|1497.6|1495.2|1494.6|31780
1714471500000|2024-04-30 10:05:00|1496.6|1496|1496.8|1496.4|1498|1497.8|1496.2|1495.6|15775
1714471800000|2024-04-30 10:10:00|1497|1496.6|1497.2|1496.8|1497.4|1497|1494.6|1494.2|20626
1714472100000|2024-04-30 10:15:00|1497.4|1497|1503.8|1503.4|1503.8|1503.4|1497.4|1496.8|40159
1714472400000|2024-04-30 10:20:00|1503.4|1503|1503.2|1502.8|1504|1503.8|1502.6|1502.2|20307
1714472700000|2024-04-30 10:25:00|1503.4|1502.6|1501.4|1501|1503.6|1503|1500.8|1500.4|22942
1714473000000|2024-04-30 10:30:00|1501.2|1500.8|1501.8|1501.4|1502.8|1502.2|1500.6|1500.2|8429
1714473300000|2024-04-30 10:35:00|1502|1501.6|1502.4|1501.8|1502.6|1502.2|1501.6|1501.2|8510
1714473600000|2024-04-30 10:40:00|1502.6|1502|1501.8|1501.4|1503.4|1502.8|1500.8|1500.4|19230
1714473900000|2024-04-30 10:45:00|1501.6|1501.2|1502.2|1501.6|1502.2|1501.8|1500|1499.8|15019
1714474200000|2024-04-30 10:50:00|1502.4|1501.8|1500.2|1499.8|1502.4|1502|1499.8|1499.4|11523
1714474500000|2024-04-30 10:55:00|1500|1499.6|1502.2|1501.6|1502.2|1501.8|1499.8|1499.4|16716
1714474800000|2024-04-30 11:00:00|1501|1500.6|1501.4|1501.2|1501.6|1501.2|1500.6|1500.2|22203
1714475100000|2024-04-30 11:05:00|1501.6|1501|1503.2|1503|1503.4|1503|1500.8|1500.6|14475
1714475400000|2024-04-30 11:10:00|1503.8|1503.4|1504|1503.4|1506|1505.8|1503.4|1503|32862
1714475700000|2024-04-30 11:15:00|1504.6|1503.6|1508.4|1508|1508.4|1508|1503.6|1503.2|47088
1714476000000|2024-04-30 11:20:00|1508.6|1508.2|1505.6|1505.4|1508.6|1508.2|1505.6|1505.4|24222
1714476300000|2024-04-30 11:25:00|1505.8|1505.6|1505|1504.6|1507.2|1506.8|1504.8|1504.2|27864
1714476600000|2024-04-30 11:30:00|1505.2|1504.8|1504.2|1503.8|1505.4|1505.2|1504|1503.8|21997
1714476900000|2024-04-30 11:35:00|1504.4|1504|1502.6|1502.2|1504.8|1504.6|1502|1501.4|16244
1714477200000|2024-04-30 11:40:00|1503|1502.4|1501.4|1500.8|1503|1502.6|1501|1500.8|18139
1714477500000|2024-04-30 11:45:00|1501|1501|1502.2|1501.6|1503.6|1503.2|1501|1500.8|20990
1714477800000|2024-04-30 11:50:00|1502|1501.4|1501.6|1501.2|1503.4|1503|1501|1500.6|12522
1714478100000|2024-04-30 11:55:00|1501.2|1501|1501.4|1500.8|1502.2|1501.8|1500.2|1500|19499
1714478400000|2024-04-30 12:00:00|1501.8|1501|1503.4|1502.8|1503.8|1503.4|1500.8|1500.4|21827
1714478700000|2024-04-30 12:05:00|1503.2|1503|1505.6|1505.2|1507|1506.8|1503.2|1502.8|19328
1714479000000|2024-04-30 12:10:00|1505.4|1505|1504.6|1504.2|1505.6|1505.2|1503.6|1503.4|17951
1714479300000|2024-04-30 12:15:00|1505.2|1504.8|1507|1506.6|1507|1506.8|1505|1504.4|16877
1714479600000|2024-04-30 12:20:00|1506.8|1506.4|1505.4|1505|1508|1507.4|1505.4|1505|18507
1714479900000|2024-04-30 12:25:00|1505.6|1504.6|1505.4|1504.6|1506.6|1506.2|1504.8|1504.6|8644
1714480200000|2024-04-30 12:30:00|1505.2|1503.2|1502.8|1502.2|1505.2|1503.4|1500.8|1500.4|33590
1714480500000|2024-04-30 12:35:00|1502.6|1502.4|1505.4|1505|1507.2|1506.6|1502|1501.4|25309
1714480800000|2024-04-30 12:40:00|1505.2|1504.4|1506.6|1506|1506.6|1506.2|1504.6|1504.4|14012
1714481100000|2024-04-30 12:45:00|1506.2|1506.2|1506|1505.6|1506.6|1506.4|1505.6|1505.2|15574
1714481400000|2024-04-30 12:50:00|1506.2|1505.2|1508.6|1508.2|1509.2|1508.6|1504.8|1504.4|24993
1714481700000|2024-04-30 12:55:00|1507.6|1507.2|1505.4|1505|1507.8|1507.2|1505.2|1504.8|14943
1714482000000|2024-04-30 13:00:00|1505.6|1504.8|1507.8|1507.4|1508|1507.4|1504.2|1503.8|22161
1714482300000|2024-04-30 13:05:00|1507.6|1507.2|1508.8|1508.6|1509.4|1509.2|1507.6|1507.2|18545
1714482600000|2024-04-30 13:10:00|1508.6|1508.4|1508.2|1507.8|1509.6|1509.2|1507.8|1507.6|13350
1714482900000|2024-04-30 13:15:00|1508.4|1508|1507|1506.6|1508.6|1508.4|1506.6|1506.2|25326
1714483200000|2024-04-30 13:20:00|1506.8|1506.2|1504.6|1504.2|1506.8|1506.4|1504.6|1504.2|10933
1714483500000|2024-04-30 13:25:00|1504.8|1504.4|1506|1505.6|1506|1505.6|1504.6|1504.2|18755
1714483800000|2024-04-30 13:30:00|1505.8|1505.4|1507|1506.6|1513.8|1513.2|1505.6|1505.4|45947
1714484100000|2024-04-30 13:35:00|1507.2|1507|1511.8|1511.2|1513.8|1513.2|1506.2|1505.8|25167
1714484400000|2024-04-30 13:40:00|1511.6|1511|1513.6|1513|1515|1514.4|1511.4|1511|44966
1714484700000|2024-04-30 13:45:00|1513.8|1513.2|1509.4|1509|1513.8|1513.2|1509.2|1508.8|29205
1714485000000|2024-04-30 13:50:00|1509.6|1509.2|1508|1507.6|1509.8|1509.4|1508|1507.6|21296
1714485300000|2024-04-30 13:55:00|1508.2|1507.2|1507.6|1507.2|1508.8|1508.4|1506.6|1506.2|15953
1714485600000|2024-04-30 14:00:00|1507.8|1507.4|1506.8|1506.4|1508.4|1508|1505.6|1505.2|26416
1714485900000|2024-04-30 14:05:00|1506.6|1506.2|1505.8|1505.4|1508|1507.6|1505.8|1505.4|38912
1714486200000|2024-04-30 14:10:00|1505.6|1505.6|1503.2|1502.8|1506.6|1506|1502.8|1502.6|42020
1714486500000|2024-04-30 14:15:00|1503|1503|1505.2|1504.8|1505.8|1505.4|1503|1502.8|22399
1714486800000|2024-04-30 14:20:00|1505.4|1505|1505|1504.6|1506|1505.6|1504.2|1504|20669
1714487100000|2024-04-30 14:25:00|1505.2|1504.8|1503|1502.6|1505.8|1505.2|1503|1502.6|15707
1714487400000|2024-04-30 14:30:00|1503.2|1502.8|1502|1501.6|1503.8|1503.4|1501.2|1501|34996
1714487700000|2024-04-30 14:35:00|1501.8|1501.4|1504.6|1504.4|1505|1504.8|1501.4|1501|33022
1714488000000|2024-04-30 14:40:00|1505|1504.2|1504.4|1503.8|1505|1504.6|1503.4|1503.2|12950
1714488300000|2024-04-30 14:45:00|1504.2|1504|1505|1504.8|1506|1505.6|1504|1503.8|32254
1714488600000|2024-04-30 14:50:00|1505.4|1505|1504.6|1504.4|1505.4|1505|1503.6|1503.2|26926
1714488900000|2024-04-30 14:55:00|1504.8|1504.6|1503.6|1503.4|1505.2|1505|1503.6|1503.4|23064
1714489200000|2024-04-30 15:00:00|1503.2|1503|1502.6|1502.4|1503.2|1503|1501.4|1501.2|38132
1714489500000|2024-04-30 15:05:00|1502.8|1502.2|1499.2|1499|1502.8|1502.2|1499|1498.8|27852
1714489800000|2024-04-30 15:10:00|1499.2|1498.8|1500|1499.4|1501.6|1501.2|1499.2|1498.8|39269
1714490100000|2024-04-30 15:15:00|1500.2|1499.6|1501.8|1501.2|1502.6|1502|1499.8|1499.2|63414
1714490400000|2024-04-30 15:20:00|1502|1501.4|1502|1501.6|1502|1501.6|1499.6|1499|34110
1714490700000|2024-04-30 15:25:00|1501.8|1501.4|1502|1501.4|1503.8|1503.4|1501.4|1500.8|48909
1714633200000|2024-05-02 07:00:00|1510|1508.4|1510.8|1510|1513.4|1513|1509.6|1508.4|54784
1714633500000|2024-05-02 07:05:00|1511|1510.4|1520.2|1519.2|1521.2|1520.2|1510|1509|51498
1714633800000|2024-05-02 07:10:00|1520.4|1519.6|1518.2|1517.6|1520.4|1519.6|1514.2|1513.6|76761
1714634100000|2024-05-02 07:15:00|1518|1517.4|1515.6|1515|1520.6|1520.2|1514.2|1514|27913
1714634400000|2024-05-02 07:20:00|1515.8|1515.2|1516.4|1515.8|1516.8|1516.4|1515|1514.4|14619
1714634700000|2024-05-02 07:25:00|1516.2|1515.6|1518.8|1518.4|1519.4|1518.8|1514|1513.8|16696
1714635000000|2024-05-02 07:30:00|1519|1518.6|1523.6|1523.2|1524.2|1523.8|1518.8|1518.4|23071
1714635300000|2024-05-02 07:35:00|1523.2|1523|1519.2|1518.8|1523.4|1523|1519|1518.6|7912
1714635600000|2024-05-02 07:40:00|1519|1518.6|1520.6|1520.2|1521|1520.4|1518.6|1518.2|9689
1714635900000|2024-05-02 07:45:00|1522|1520.4|1522.4|1522|1523.4|1522.6|1521|1520.4|8521
1714636200000|2024-05-02 07:50:00|1523|1521.8|1525|1524.4|1525.8|1525.4|1523|1521.8|27821
1714636500000|2024-05-02 07:55:00|1525.4|1524.8|1524.2|1523.8|1525.8|1525.2|1523.8|1523.2|12892
1714636800000|2024-05-02 08:00:00|1525|1524.4|1525.2|1524.6|1526.4|1526|1524.8|1524.4|4668
1714637100000|2024-05-02 08:05:00|1525.6|1524.8|1527.2|1526.8|1528.8|1528.6|1525.2|1524.8|28081
1714637400000|2024-05-02 08:10:00|1527|1526.6|1524.8|1524.4|1527.8|1527.4|1524.2|1523.8|15865
1714637700000|2024-05-02 08:15:00|1524.6|1524.2|1523.4|1523.2|1525.4|1525|1523.4|1523.2|20590
1714638000000|2024-05-02 08:20:00|1523.6|1523.4|1521.6|1521|1524.8|1524.2|1521.4|1521|22604
1714638300000|2024-05-02 08:25:00|1521.8|1521.2|1515.8|1515|1524.6|1524|1515|1514.6|34876
1714638600000|2024-05-02 08:30:00|1515.6|1515.2|1512.4|1511.8|1516.2|1516|1511.4|1511|29604
1714638900000|2024-05-02 08:35:00|1512.8|1512|1509|1508.6|1512.8|1512.4|1508.6|1508.2|21052
1714639200000|2024-05-02 08:40:00|1508.8|1508.4|1508.2|1507.6|1509.8|1509.4|1507.8|1507.2|60023
1714639500000|2024-05-02 08:45:00|1508|1507.8|1503.8|1503.2|1508.2|1507.8|1503|1502.8|26477
1714639800000|2024-05-02 08:50:00|1504|1503.4|1502|1501.6|1507.2|1506.8|1501.8|1501.2|20782
1714640100000|2024-05-02 08:55:00|1501.6|1501.2|1499.6|1499.2|1502|1501.6|1498.4|1498|35017
1714640400000|2024-05-02 09:00:00|1500|1499.6|1499.8|1499.2|1500.4|1499.8|1498|1497.8|26593
1714640700000|2024-05-02 09:05:00|1498.6|1499.4|1499.4|1498.8|1499.6|1499.4|1497.2|1497|20850
1714641000000|2024-05-02 09:10:00|1499.2|1498.2|1498.2|1497.6|1499.6|1499.4|1497.8|1497.6|13006
1714641300000|2024-05-02 09:15:00|1498|1497|1498.2|1497.6|1500.2|1499.6|1496.2|1496|9188
1714641600000|2024-05-02 09:20:00|1498|1497.8|1497.2|1496.8|1498.6|1498.2|1496.8|1496.4|19520
1714641900000|2024-05-02 09:25:00|1497|1496.6|1496.6|1496.2|1497.6|1497.2|1496|1495.8|9923
1714642200000|2024-05-02 09:30:00|1496.4|1496.4|1496.6|1496.2|1497.4|1497|1493.6|1493.2|24556
1714642500000|2024-05-02 09:35:00|1497.4|1496.4|1500.6|1500.4|1501.2|1500.8|1497.2|1496.4|17339
1714642800000|2024-05-02 09:40:00|1500.8|1500.6|1503.8|1503.4|1504.4|1504|1500|1499.6|27818
1714643100000|2024-05-02 09:45:00|1504|1503.6|1503|1502.4|1504.2|1503.8|1500.4|1500|18065
1714643400000|2024-05-02 09:50:00|1502.8|1502.6|1501|1500.6|1503|1502.6|1501|1500.6|15210
1714643700000|2024-05-02 09:55:00|1501.2|1500.8|1500.4|1499.8|1501.2|1501|1500|1499.8|9665
1714644000000|2024-05-02 10:00:00|1500.2|1499.6|1503.6|1503.2|1503.8|1503.4|1500|1499.6|14030
1714644300000|2024-05-02 10:05:00|1503.8|1503.4|1503.2|1502.8|1504.6|1504.4|1502.2|1501.8|16015
1714644600000|2024-05-02 10:10:00|1502.6|1502.6|1502.4|1502|1504|1503.4|1501.8|1501.6|24212
1714644900000|2024-05-02 10:15:00|1502.2|1501.8|1503.4|1502.8|1503.4|1502.8|1500|1499.4|23283
1714645200000|2024-05-02 10:20:00|1503.6|1503|1505.4|1505|1506.2|1505.8|1503.6|1503|14514
1714645500000|2024-05-02 10:25:00|1505.6|1505.4|1506|1505.6|1506.4|1506.2|1505|1504.8|19485
1714645800000|2024-05-02 10:30:00|1505.8|1505.4|1507.8|1507.4|1508.2|1507.8|1505.2|1504.6|9643
1714646100000|2024-05-02 10:35:00|1507.6|1507|1506.8|1506.4|1507.8|1507.6|1506.4|1506.2|11223
1714646400000|2024-05-02 10:40:00|1507|1506.6|1505.8|1505.4|1508.6|1508.2|1504.6|1504|19180
1714646700000|2024-05-02 10:45:00|1505.6|1505.2|1509|1508.8|1509|1508.8|1505.6|1505.2|18767
1714647000000|2024-05-02 10:50:00|1508.8|1508.4|1507|1506.8|1509|1508.6|1507|1506.8|11392
1714647300000|2024-05-02 10:55:00|1506.6|1506.4|1507.8|1507.2|1507.8|1507.4|1505.8|1505.4|6945
1714647600000|2024-05-02 11:00:00|1507.6|1507.6|1506.4|1506|1508.2|1507.8|1506|1505.4|8962
1714647900000|2024-05-02 11:05:00|1506.2|1505.6|1507|1506.6|1507.4|1507|1506|1505.6|5809
1714648200000|2024-05-02 11:10:00|1507.2|1506.8|1504.2|1503.8|1507.2|1507|1504.2|1503.8|19969
1714648500000|2024-05-02 11:15:00|1504|1503.6|1504.6|1504.4|1506.4|1506|1504|1503.6|31141
1714648800000|2024-05-02 11:20:00|1505|1504|1502.8|1502.2|1505.4|1505|1502.6|1502|15355
1714649100000|2024-05-02 11:25:00|1503|1502.4|1503.2|1503|1503.6|1503.2|1502.4|1502|10287
1714649400000|2024-05-02 11:30:00|1502.8|1502.8|1501.8|1501.4|1503.2|1502.8|1501.6|1501.4|30338
1714649700000|2024-05-02 11:35:00|1501.6|1501.6|1502.4|1502|1502.4|1502.2|1501.6|1501.4|13467
1714650000000|2024-05-02 11:40:00|1502.8|1502.4|1501.6|1501.2|1503|1502.6|1501.2|1501|9838
1714650300000|2024-05-02 11:45:00|1501.4|1501.4|1501.6|1501.2|1502|1501.8|1501.2|1501|7498
1714650600000|2024-05-02 11:50:00|1501.8|1501.4|1504.2|1503.6|1504.2|1504|1501.8|1501.2|20804
1714650900000|2024-05-02 11:55:00|1504|1503.4|1505.4|1504.8|1505.4|1505.2|1503.4|1502.8|9607
1714651200000|2024-05-02 12:00:00|1505.6|1505|1505.8|1505.6|1506.8|1506.4|1504.2|1503.8|11328
1714651500000|2024-05-02 12:05:00|1506|1505.8|1511|1510.6|1511|1510.8|1506|1505.8|18202
1714651800000|2024-05-02 12:10:00|1511.2|1510.4|1511|1510.6|1511.2|1511|1510.4|1510|7737
1714652100000|2024-05-02 12:15:00|1510.8|1510.4|1510.4|1509.8|1510.8|1510.4|1509.8|1509.4|8694
1714652400000|2024-05-02 12:20:00|1510.2|1510|1510.4|1510|1511|1510.8|1509.2|1509|5028
1714652700000|2024-05-02 12:25:00|1511|1510.4|1510.8|1510.2|1511.4|1511.2|1509.8|1509.4|15420
1714653000000|2024-05-02 12:30:00|1510.6|1510|1514.8|1514.4|1514.8|1514.4|1510.2|1510|18278
1714653300000|2024-05-02 12:35:00|1514.6|1514.6|1515.2|1514.8|1515.6|1515.4|1514.4|1514|7243
1714653600000|2024-05-02 12:40:00|1515|1514.4|1517.6|1517.2|1518|1517.6|1514.6|1514.4|11211
1714653900000|2024-05-02 12:45:00|1517.8|1517.4|1517.6|1517.2|1519.2|1518.8|1516.6|1516|13900
1714654200000|2024-05-02 12:50:00|1517.8|1517.4|1516.2|1515.8|1518|1517.8|1516.2|1515.8|12349
1714654500000|2024-05-02 12:55:00|1516|1515.6|1518|1517.6|1518|1517.6|1516|1515.6|9284
1714654800000|2024-05-02 13:00:00|1518.2|1517.8|1519.6|1519.4|1520.8|1520.4|1517.6|1517.2|10839
1714655100000|2024-05-02 13:05:00|1519.8|1519.6|1521.4|1521|1521.6|1521.2|1519.8|1519.4|15326
1714655400000|2024-05-02 13:10:00|1521|1520.6|1518.8|1518.6|1521.2|1521|1518.4|1517.8|9167
1714655700000|2024-05-02 13:15:00|1519|1518.4|1519|1518.6|1520|1519.6|1518.4|1518|20807
1714656000000|2024-05-02 13:20:00|1519.2|1518.8|1515.8|1515.4|1519.2|1518.8|1515|1514.8|11741
1714656300000|2024-05-02 13:25:00|1515.4|1515|1512.6|1512.2|1515.4|1515.2|1512.6|1512.2|27578
1714656600000|2024-05-02 13:30:00|1512.8|1512.4|1513.8|1513.6|1518|1517.6|1512.8|1512.4|33998
1714656900000|2024-05-02 13:35:00|1514|1513.2|1514|1513.6|1515|1514.4|1510|1509.6|36140
1714657200000|2024-05-02 13:40:00|1514.2|1514|1514.4|1514|1517.8|1517.4|1514|1513.6|33299
1714657500000|2024-05-02 13:45:00|1514.6|1514.2|1514.4|1514|1514.8|1514.4|1513.4|1512.8|27594
1714657800000|2024-05-02 13:50:00|1514.8|1514.4|1514.6|1514|1516.8|1516.4|1513.6|1513.2|21673
1714658100000|2024-05-02 13:55:00|1514.4|1514.2|1513.2|1512.4|1514.6|1514.2|1512.4|1512|21427
1714658400000|2024-05-02 14:00:00|1513.4|1512.6|1511|1510.6|1513.4|1513.2|1510.8|1510.2|11406
1714658700000|2024-05-02 14:05:00|1510.8|1510.2|1504.8|1504.4|1511.4|1511|1504.8|1504.4|28887
1714659000000|2024-05-02 14:10:00|1504.6|1504.2|1505.6|1505.2|1507.4|1506.8|1503.8|1503.4|20066
1714659300000|2024-05-02 14:15:00|1506|1505.4|1508.8|1508.4|1509.2|1508.8|1505.6|1505.2|13548
1714659600000|2024-05-02 14:20:00|1508.6|1508|1506.8|1506.4|1508.8|1508.4|1506.8|1506.4|20386
1714659900000|2024-05-02 14:25:00|1507|1506.6|1508.6|1508.2|1508.8|1508.4|1507|1506.6|22466
1714660200000|2024-05-02 14:30:00|1508.8|1508.4|1509.8|1509.4|1511.8|1511.4|1508.8|1508.4|12053
1714660500000|2024-05-02 14:35:00|1509.6|1509.6|1509.6|1509.2|1510|1509.6|1508.4|1508|13995
1714660800000|2024-05-02 14:40:00|1509.2|1508.8|1508.2|1507.8|1509.6|1509.2|1507|1506.6|27631
1714661100000|2024-05-02 14:45:00|1508.4|1508|1510.2|1509.8|1510.8|1510.4|1507.6|1507.2|24330
1714661400000|2024-05-02 14:50:00|1510|1509.6|1507.4|1507|1510.6|1510.2|1507.4|1507|14466
1714661700000|2024-05-02 14:55:00|1507.8|1507.2|1508.4|1508|1508.8|1508.4|1507|1506.8|27874
1714662000000|2024-05-02 15:00:00|1508.2|1507.8|1506.6|1506.2|1508.4|1507.8|1505.6|1505.2|27499
1714662300000|2024-05-02 15:05:00|1506.8|1506.4|1510.6|1510.2|1510.6|1510.2|1506.6|1506.2|13825
1714662600000|2024-05-02 15:10:00|1510.8|1510.4|1508.4|1508|1510.8|1510.4|1508.4|1508|18186
1714662900000|2024-05-02 15:15:00|1508.6|1508.4|1508.2|1508|1509.6|1509.4|1508.2|1508|23328
1714663200000|2024-05-02 15:20:00|1508.4|1507.8|1505.8|1505.6|1508.4|1508.2|1505.8|1505.4|24502
1714663500000|2024-05-02 15:25:00|1506|1506.2|1505.2|1504.8|1506.4|1506.2|1504.8|1504.6|34190
1714719600000|2024-05-03 07:00:00|1521|1519|1528|1526.6|1528.8|1528|1518.2|1517.2|41960
1714719900000|2024-05-03 07:05:00|1527.8|1525.4|1527.8|1526.8|1528.6|1528|1525.8|1525|51168
1714720200000|2024-05-03 07:10:00|1528|1527|1525.6|1525|1528|1527.6|1525.4|1524.8|17810
1714720500000|2024-05-03 07:15:00|1525|1524.4|1521.6|1521|1526|1525.2|1521.6|1520.8|19432
1714720800000|2024-05-03 07:20:00|1521.8|1521.2|1521.8|1521.2|1523.6|1522.8|1520.4|1520|53088
1714721100000|2024-05-03 07:25:00|1521|1521.4|1519.2|1518.6|1522.2|1521.6|1519.2|1518.4|18211
1714721400000|2024-05-03 07:30:00|1520|1519.2|1515.6|1514.8|1520.6|1520|1514.4|1514|24572
1714721700000|2024-05-03 07:35:00|1515.8|1515|1512.8|1512.2|1515.8|1515.6|1512.6|1512.2|16457
1714722000000|2024-05-03 07:40:00|1512.6|1512.4|1512.4|1512|1513.6|1513|1511.8|1511.4|12798
1714722300000|2024-05-03 07:45:00|1512.2|1511.8|1510.4|1510|1512.4|1511.8|1510.4|1509.8|12325
1714722600000|2024-05-03 07:50:00|1510.6|1510.2|1505.8|1505.4|1511|1510.8|1505.8|1505.4|15703
1714722900000|2024-05-03 07:55:00|1506|1505.6|1504|1503.6|1506|1505.6|1502.2|1501.8|39930
1714723200000|2024-05-03 08:00:00|1503.8|1504|1504.4|1503.8|1506.4|1505.6|1503.6|1503.2|35173
1714723500000|2024-05-03 08:05:00|1504.6|1504|1511.8|1511.6|1512|1511.6|1504.2|1503.8|31008
1714723800000|2024-05-03 08:10:00|1512|1511.8|1514.4|1513.8|1518.8|1518.4|1511|1510.6|42824
1714724100000|2024-05-03 08:15:00|1514.6|1514|1517|1516.6|1517.8|1517.2|1514.4|1514|31088
1714724400000|2024-05-03 08:20:00|1517.2|1516.8|1518.4|1517.8|1518.6|1518|1515.4|1515|19389
1714724700000|2024-05-03 08:25:00|1518.6|1518|1520|1519.2|1521.6|1521.2|1518.6|1518|17125
1714725000000|2024-05-03 08:30:00|1519.8|1519|1518|1517.6|1520|1519.8|1518|1517.6|9589
1714725300000|2024-05-03 08:35:00|1518.8|1518.2|1520.8|1520.2|1521|1520.6|1518.4|1518|6480
1714725600000|2024-05-03 08:40:00|1520.6|1520.4|1523.8|1523.2|1523.8|1523.2|1520.6|1520|15070
1714725900000|2024-05-03 08:45:00|1524|1523.4|1524.2|1523.8|1524.4|1524|1522.4|1521.8|15867
1714726200000|2024-05-03 08:50:00|1523.6|1523.2|1524|1523.6|1524|1523.6|1523|1522.6|5217
1714726500000|2024-05-03 08:55:00|1524.4|1523.8|1523.8|1523.4|1526.2|1525.6|1523.2|1523|24373
1714726800000|2024-05-03 09:00:00|1524|1523.6|1522.2|1521.6|1525.4|1524.8|1522.2|1521.6|13685
1714727100000|2024-05-03 09:05:00|1522.6|1522.2|1524.2|1523.8|1524.8|1524.2|1522.6|1522.2|13875
1714727400000|2024-05-03 09:10:00|1524.4|1523.2|1524.2|1523.8|1525.8|1525.2|1524|1523.2|13544
1714727700000|2024-05-03 09:15:00|1524|1523.6|1523.2|1522.8|1524.4|1524|1523|1522.6|5755
1714728000000|2024-05-03 09:20:00|1522.8|1522.2|1522.8|1522.2|1523.4|1522.8|1521.2|1521|13119
1714728300000|2024-05-03 09:25:00|1523|1522.4|1524.4|1524|1525.2|1524.8|1522.4|1522|10459
1714728600000|2024-05-03 09:30:00|1524.6|1524.2|1532.4|1532|1532.8|1532|1524.6|1524|44765
1714728900000|2024-05-03 09:35:00|1532.2|1531.8|1532|1531.6|1533|1532.6|1531|1530.6|20901
1714729200000|2024-05-03 09:40:00|1531.8|1531.4|1532.2|1531.8|1534|1533.4|1531|1530.4|28129
1714729500000|2024-05-03 09:45:00|1532.8|1532.2|1537|1536.6|1537|1536.6|1532.8|1532.2|42986
1714729800000|2024-05-03 09:50:00|1537.4|1536.8|1534.8|1534.4|1538.6|1538.4|1534.8|1534.4|35505
1714730100000|2024-05-03 09:55:00|1535.4|1534.6|1537.6|1537|1539|1538.6|1533.6|1533|13404
1714730400000|2024-05-03 10:00:00|1537.4|1537.6|1534.6|1534|1538|1537.6|1533.6|1533|10725
1714730700000|2024-05-03 10:05:00|1534.4|1534.6|1531.8|1531.4|1536|1535.4|1531.2|1530.8|13591
1714731000000|2024-05-03 10:10:00|1532.8|1532.2|1529.6|1529.2|1532.8|1532.4|1529|1528.4|20341
1714731300000|2024-05-03 10:15:00|1530.4|1529.8|1528|1527.6|1530.6|1530.2|1527.2|1527|8491
1714731600000|2024-05-03 10:20:00|1527.6|1527.4|1527.8|1527.4|1528.2|1527.8|1525.8|1525.6|27478
1714731900000|2024-05-03 10:25:00|1527.6|1527.6|1528.4|1527.8|1529.8|1529.4|1526.4|1526|13039
1714732200000|2024-05-03 10:30:00|1528.2|1527.6|1527.2|1527|1528.6|1528.4|1525|1524.6|10448
1714732500000|2024-05-03 10:35:00|1526.8|1526.8|1529.8|1529.2|1529.8|1529.2|1526.6|1526|29266
1714732800000|2024-05-03 10:40:00|1529.6|1529|1529.8|1529.4|1530.6|1530.2|1528.8|1528.4|29541
1714733100000|2024-05-03 10:45:00|1530|1529.2|1525.4|1525|1530|1529.4|1524.6|1524.2|33468
1714733400000|2024-05-03 10:50:00|1525.2|1524.6|1528|1527.6|1528|1527.8|1524|1523.8|18291
1714733700000|2024-05-03 10:55:00|1528.2|1527.8|1528.8|1528.2|1529|1528.6|1526.6|1526|14746
1714734000000|2024-05-03 11:00:00|1527.8|1527.4|1531|1530.6|1531|1530.6|1527.8|1527.4|13227
1714734300000|2024-05-03 11:05:00|1531.4|1531|1528.8|1528.4|1531.4|1531|1528|1527.4|36540
1714734600000|2024-05-03 11:10:00|1529.4|1528.8|1529.2|1529|1529.8|1529.6|1528.4|1528.2|10286
1714734900000|2024-05-03 11:15:00|1529.4|1529.2|1530.6|1530.4|1531|1530.6|1529.4|1529|4770
1714735200000|2024-05-03 11:20:00|1530.4|1530.2|1531.6|1531.2|1531.6|1531.4|1529.8|1529.6|19500
1714735500000|2024-05-03 11:25:00|1531.4|1531|1531.8|1531.6|1532.2|1531.8|1531|1530.8|5531
1714735800000|2024-05-03 11:30:00|1531.2|1531.4|1529.2|1528.8|1531.2|1531.4|1529.2|1528.8|12115
1714736100000|2024-05-03 11:35:00|1529|1528.4|1529.4|1529.2|1530.2|1529.8|1528.6|1528.2|11134
1714736400000|2024-05-03 11:40:00|1529.6|1530|1527|1526.6|1532|1531.6|1526.8|1526.6|28636
1714736700000|2024-05-03 11:45:00|1527.4|1526.8|1531.2|1530.8|1531.8|1531.2|1527.2|1526.8|12608
1714737000000|2024-05-03 11:50:00|1530.8|1530.6|1529.4|1529|1531.6|1531.2|1529.4|1529|27570
1714737300000|2024-05-03 11:55:00|1529.2|1529.6|1529.4|1529|1530.4|1530|1528.4|1528.2|12279
1714737600000|2024-05-03 12:00:00|1529.2|1529.6|1529.6|1529.4|1531|1530.4|1528.6|1528.2|12463
1714737900000|2024-05-03 12:05:00|1529.8|1529.6|1531.2|1531|1531.8|1531.4|1529.2|1529|7985
1714738200000|2024-05-03 12:10:00|1531.4|1530.8|1532|1531.8|1532.2|1532|1530.8|1530.6|16293
1714738500000|2024-05-03 12:15:00|1531.8|1531.6|1533.4|1533|1533.4|1533.2|1531.6|1531.4|12297
1714738800000|2024-05-03 12:20:00|1533|1532.4|1531.4|1531|1533|1532.6|1531.2|1531|7262
1714739100000|2024-05-03 12:25:00|1531.6|1530.6|1533.4|1531.8|1533.4|1532.2|1531.2|1530.6|16176
1714739400000|2024-05-03 12:30:00|1535|1532.8|1530.4|1529.8|1543.2|1542.6|1530|1529.6|86891
1714739700000|2024-05-03 12:35:00|1531.4|1530|1526|1525.4|1531.8|1531.2|1524.8|1524.4|77755
1714740000000|2024-05-03 12:40:00|1526.4|1525.6|1522.6|1522|1527|1526.2|1521|1520.8|34075
1714740300000|2024-05-03 12:45:00|1523.2|1521.8|1517.8|1517.4|1523.8|1523.2|1516|1515.6|69426
1714740600000|2024-05-03 12:50:00|1518.2|1517.6|1519|1518.2|1521|1520.4|1515.6|1515.2|20824
1714740900000|2024-05-03 12:55:00|1519.2|1518.4|1520|1519.4|1522.4|1521.8|1518.4|1518|26580
1714741200000|2024-05-03 13:00:00|1520.2|1519.8|1520.6|1520|1522.8|1522.2|1519|1518.4|23370
1714741500000|2024-05-03 13:05:00|1520.8|1520.2|1520|1519.4|1521.4|1520.8|1519|1518.2|12004
1714741800000|2024-05-03 13:10:00|1520.2|1519.6|1519.4|1518.8|1520.8|1520.4|1518|1517.8|16388
1714742100000|2024-05-03 13:15:00|1519.2|1518.6|1516.8|1516.4|1519.4|1519|1516|1515.8|20694
1714742400000|2024-05-03 13:20:00|1515.6|1515.2|1515.4|1514.8|1516.6|1516.4|1514.6|1514.2|62168
1714742700000|2024-05-03 13:25:00|1515.6|1515|1518|1517.6|1519.2|1518.6|1515.4|1515|13834
1714743000000|2024-05-03 13:30:00|1517.8|1517.2|1514.4|1514|1521|1520.4|1514.2|1514|29709
1714743300000|2024-05-03 13:35:00|1514.6|1513.4|1517.6|1517|1517.6|1517|1514|1513.4|17426
1714743600000|2024-05-03 13:40:00|1517.8|1517.2|1518.2|1517.6|1519.4|1518.8|1516|1515.6|20315
1714743900000|2024-05-03 13:45:00|1517.4|1516.6|1519.2|1518.6|1519.6|1519|1516.2|1515.4|14542
1714744200000|2024-05-03 13:50:00|1519|1518.4|1520.2|1519.8|1520.6|1520.2|1517.2|1516.8|19733
1714744500000|2024-05-03 13:55:00|1520.8|1520.2|1520.6|1520|1521.6|1521|1519|1518.6|24661
1714744800000|2024-05-03 14:00:00|1521.4|1520.2|1517.8|1517.2|1522|1521.4|1516.8|1516.4|41492
1714745100000|2024-05-03 14:05:00|1518.2|1517.4|1517.2|1517|1518.8|1518.2|1515.4|1515|22107
1714745400000|2024-05-03 14:10:00|1517.6|1516.8|1517.6|1517.2|1519.8|1519.4|1517.2|1516.8|16629
1714745700000|2024-05-03 14:15:00|1517.8|1517.4|1517.4|1517|1519.8|1519.4|1516.6|1516|13822
1714746000000|2024-05-03 14:20:00|1517.6|1517.2|1516.8|1516.4|1517.6|1517.2|1515.2|1515|23998
1714746300000|2024-05-03 14:25:00|1516.4|1516.2|1518.4|1517.8|1519.8|1519.2|1515|1514.6|25619
1714746600000|2024-05-03 14:30:00|1518.6|1518.2|1517.8|1517.4|1520|1519.6|1517.6|1517.2|18020
1714746900000|2024-05-03 14:35:00|1517.4|1517|1519.4|1519|1520|1519.6|1516.8|1516.6|12166
1714747200000|2024-05-03 14:40:00|1519.8|1519.2|1520|1519.6|1520.8|1520.4|1518.4|1518.2|18483
1714747500000|2024-05-03 14:45:00|1520.4|1519.8|1518.4|1518.2|1520.4|1520|1518|1517.8|12567
1714747800000|2024-05-03 14:50:00|1518.8|1518.4|1516.4|1516|1518.8|1518.4|1516|1515.8|21306
1714748100000|2024-05-03 14:55:00|1516.6|1516.4|1518.8|1518.4|1519.4|1519.2|1516.6|1516.2|15174
1714748400000|2024-05-03 15:00:00|1519|1518.6|1519.6|1519.2|1520.2|1520|1518.4|1518.2|18813
1714748700000|2024-05-03 15:05:00|1519.4|1519.4|1520.2|1519.8|1521.4|1521.2|1519.4|1519.2|36125
1714749000000|2024-05-03 15:10:00|1520.4|1520|1521.4|1521.2|1522|1521.6|1519.6|1519.4|31231
1714749300000|2024-05-03 15:15:00|1521.2|1521|1523.2|1523|1523.6|1523.4|1521.2|1521|37613
1714749600000|2024-05-03 15:20:00|1523.4|1523.2|1522.8|1522.4|1523.4|1523.2|1522.6|1522.2|16208
1714749900000|2024-05-03 15:25:00|1522.6|1522.6|1522.6|1522.2|1522.8|1522.6|1522.4|1522|29753
1714978800000|2024-05-06 07:00:00|1531.4|1528.6|1531.8|1530.4|1534|1532.6|1528|1526|25656
1714979100000|2024-05-06 07:05:00|1531.6|1530|1527.8|1526.8|1531.6|1530.6|1525.8|1525.4|31363
1714979400000|2024-05-06 07:10:00|1528.6|1527.4|1527.2|1526.4|1529.4|1528.4|1526.8|1525.8|14886
1714979700000|2024-05-06 07:15:00|1527|1526.2|1526.6|1526.2|1528.2|1528|1526.2|1525.4|25629
1714980000000|2024-05-06 07:20:00|1527.6|1526.4|1527.2|1526.6|1529.8|1529.2|1526.4|1526|18808
1714980300000|2024-05-06 07:25:00|1526.6|1526.4|1530.4|1529.6|1531.2|1530.4|1526.6|1526.2|12997
1714980600000|2024-05-06 07:30:00|1530.8|1529.8|1533.2|1532.6|1533.4|1532.8|1530.8|1529.6|14192
1714980900000|2024-05-06 07:35:00|1534|1532.8|1531.8|1531.2|1534|1533.6|1531|1530.4|11449
1714981200000|2024-05-06 07:40:00|1531.4|1530.6|1529.4|1529|1532|1531.6|1527.6|1527|13037
1714981500000|2024-05-06 07:45:00|1529.8|1529.2|1529.2|1528.6|1529.8|1529.4|1527.8|1527.2|9657
1714981800000|2024-05-06 07:50:00|1529|1528.8|1526.4|1525.6|1529.2|1528.8|1525.4|1525.2|18812
1714982100000|2024-05-06 07:55:00|1526.2|1525.4|1525.8|1525.2|1527|1526.8|1524|1523.4|12346
1714982400000|2024-05-06 08:00:00|1526|1524.6|1527.4|1526.6|1527.4|1526.8|1524.6|1524|13236
1714982700000|2024-05-06 08:05:00|1527.2|1526.8|1529.6|1529.2|1529.6|1529.2|1526.6|1526.2|4565
1714983000000|2024-05-06 08:10:00|1529.4|1529|1532.8|1532|1533|1532.4|1529.4|1529|7201
1714983300000|2024-05-06 08:15:00|1532.6|1532.2|1534.6|1533.8|1534.8|1534.2|1532.6|1532|7006
1714983600000|2024-05-06 08:20:00|1534.4|1534|1540.6|1540|1540.8|1540|1534.4|1534|11219
1714983900000|2024-05-06 08:25:00|1540.8|1540.2|1539.6|1539|1541|1540.2|1538.2|1537.6|15348
1714984200000|2024-05-06 08:30:00|1540.2|1539.2|1543.6|1543|1544.4|1543.8|1539.6|1539|17996
1714984500000|2024-05-06 08:35:00|1543.8|1543.2|1540.8|1540.4|1544.4|1544|1540.6|1540.2|20579
1714984800000|2024-05-06 08:40:00|1541.4|1540.6|1543.6|1543|1544.4|1544|1540.2|1539.8|19747
1714985100000|2024-05-06 08:45:00|1543.8|1543.2|1543.2|1542.6|1544.6|1544.2|1543|1542.4|19991
1714985400000|2024-05-06 08:50:00|1543.6|1542.8|1543.2|1542.8|1543.6|1543|1542.6|1542|4305
1714985700000|2024-05-06 08:55:00|1543|1542.4|1542.4|1542|1544|1543.4|1542.4|1542|17609
1714986000000|2024-05-06 09:00:00|1542.2|1541.6|1541.8|1541.4|1542.2|1541.6|1540.6|1540.2|4967
1714986300000|2024-05-06 09:05:00|1541.6|1541.2|1539.6|1539.2|1541.8|1541.2|1539.6|1539.2|16492
1714986600000|2024-05-06 09:10:00|1539.8|1539.4|1542.2|1541.8|1542.4|1541.8|1539.8|1539.2|23564
1714986900000|2024-05-06 09:15:00|1542.4|1542|1541.6|1541|1542.6|1542.2|1540.4|1539.8|7555
1714987200000|2024-05-06 09:20:00|1541.4|1540.8|1541.4|1541|1542.6|1542.2|1541.4|1540.8|7908
1714987500000|2024-05-06 09:25:00|1542|1541.4|1541.8|1541.2|1542.4|1541.8|1541.4|1541|5536
1714987800000|2024-05-06 09:30:00|1542.2|1541.4|1540.2|1539.6|1542.2|1541.6|1539.4|1538.8|24841
1714988100000|2024-05-06 09:35:00|1540|1539.4|1540|1539.6|1541.4|1540.8|1540|1539.4|9937
1714988400000|2024-05-06 09:40:00|1540.4|1539.8|1541.2|1540.8|1542.2|1541.8|1539.8|1539.6|7520
1714988700000|2024-05-06 09:45:00|1541.4|1541.4|1543.2|1542.8|1543.6|1543.2|1541.2|1541.4|8440
1714989000000|2024-05-06 09:50:00|1543|1542.6|1543.4|1543|1544|1543.6|1542.8|1542.4|3876
1714989300000|2024-05-06 09:55:00|1543.2|1542.8|1540.6|1540|1543.6|1543.2|1540.4|1539.6|7168
1714989600000|2024-05-06 10:00:00|1541.2|1540.2|1542.6|1542.2|1542.8|1542.2|1540.8|1540.2|13148
1714989900000|2024-05-06 10:05:00|1542.4|1542|1543.6|1543.2|1543.8|1543.4|1541.8|1541.6|5322
1714990200000|2024-05-06 10:10:00|1543.8|1543.4|1542.6|1542.2|1544.6|1544|1542.6|1542.2|5846
1714990500000|2024-05-06 10:15:00|1542.8|1542.4|1544|1543.6|1544.8|1544.6|1542.4|1542.2|7484
1714990800000|2024-05-06 10:20:00|1544.2|1543.8|1545|1544.6|1545.6|1545.2|1543.6|1543|14388
1714991100000|2024-05-06 10:25:00|1544.8|1544.4|1543.8|1543.6|1545|1544.6|1543.6|1543.4|9408
1714991400000|2024-05-06 10:30:00|1544|1544|1544.8|1544.4|1545.6|1545.2|1544|1544|15111
1714991700000|2024-05-06 10:35:00|1544.6|1544.6|1546|1545.4|1546|1545.6|1544.6|1544.6|8094
1714992000000|2024-05-06 10:40:00|1545.8|1545.6|1547.2|1546.6|1547.4|1547.2|1545.4|1545|15715
1714992300000|2024-05-06 10:45:00|1547.4|1546.8|1549.4|1549|1549.4|1549|1546.8|1546.4|19586
1714992600000|2024-05-06 10:50:00|1549.6|1548.8|1549.2|1548.8|1549.6|1549|1548.2|1548|11238
1714992900000|2024-05-06 10:55:00|1549|1548.6|1549.2|1548.6|1549.6|1549.2|1548.8|1548.6|11765
1714993200000|2024-05-06 11:00:00|1549.6|1548.4|1549.6|1549.2|1550|1549.6|1549|1548.4|3363
1714993500000|2024-05-06 11:05:00|1549|1548.6|1547.8|1547.4|1549.6|1549|1547.8|1547.4|5400
1714993800000|2024-05-06 11:10:00|1548.2|1547.6|1548.8|1548.4|1548.8|1548.4|1547.6|1547.2|2081
1714994100000|2024-05-06 11:15:00|1548.4|1548|1548.8|1548.4|1548.8|1548.4|1548.2|1548|4393
1714994400000|2024-05-06 11:20:00|1548.4|1548.2|1549.4|1549|1549.8|1549.4|1548.4|1548.2|5434
1714994700000|2024-05-06 11:25:00|1549.8|1549.2|1551.2|1550.6|1551.6|1551|1549.8|1549.2|19250
1714995000000|2024-05-06 11:30:00|1551|1550.8|1551.4|1551|1551.6|1551.4|1550.4|1550.2|20904
1714995300000|2024-05-06 11:35:00|1551.2|1551.2|1553|1552.8|1553|1552.8|1551.2|1551.2|4727
1714995600000|2024-05-06 11:40:00|1553.4|1552.6|1553|1552.6|1554.2|1554|1552.6|1552.2|25385
1714995900000|2024-05-06 11:45:00|1552.8|1552.8|1552.4|1552|1553.2|1552.8|1552|1551.8|4514
1714996200000|2024-05-06 11:50:00|1552|1551.8|1555.6|1555.2|1555.6|1555.2|1552|1551.6|10454
1714996500000|2024-05-06 11:55:00|1555.4|1555|1554.6|1554.2|1555.4|1555|1554.4|1554.2|6983
1714996800000|2024-05-06 12:00:00|1554.8|1554.4|1557.6|1557.4|1558|1557.6|1554.8|1554.4|9330
1714997100000|2024-05-06 12:05:00|1557.8|1557.6|1558.4|1558.2|1559.6|1559.2|1557.6|1557.4|20989
1714997400000|2024-05-06 12:10:00|1558.2|1558|1557.4|1557|1559.8|1559.2|1557.4|1557|10747
1714997700000|2024-05-06 12:15:00|1557.2|1556.8|1556.8|1556.6|1558.2|1558|1556.8|1556.6|6732
1714998000000|2024-05-06 12:20:00|1557|1556.8|1555.2|1554.8|1557|1556.8|1555|1554.6|17088
1714998300000|2024-05-06 12:25:00|1555.8|1555|1556.6|1556.2|1557|1556.6|1555.2|1554.6|10563
1714998600000|2024-05-06 12:30:00|1556.8|1556.4|1556|1555.6|1557.8|1557.4|1556|1555.6|12233
1714998900000|2024-05-06 12:35:00|1555.8|1555.4|1556.8|1556.4|1557|1556.6|1554.4|1553.8|3662
1714999200000|2024-05-06 12:40:00|1556.6|1557.2|1556.6|1556|1557.6|1557.2|1556.6|1556|11034
1714999500000|2024-05-06 12:45:00|1556.2|1556.2|1557|1556.6|1557.6|1557.2|1555.4|1555|7481
1714999800000|2024-05-06 12:50:00|1557.2|1556.8|1558.4|1558.2|1558.8|1558.4|1556.8|1556.4|6310
1715000100000|2024-05-06 12:55:00|1558.2|1558|1556.8|1556.6|1558.2|1558|1556.8|1556.4|7716
1715000400000|2024-05-06 13:00:00|1556.6|1556.4|1558.2|1557.8|1558.4|1558|1555.8|1555.6|7008
1715000700000|2024-05-06 13:05:00|1558|1557.6|1557.8|1557.4|1558.8|1558.4|1557.6|1557.4|10114
1715001000000|2024-05-06 13:10:00|1558|1557.6|1556.2|1555.8|1558|1557.6|1556|1555.6|6323
1715001300000|2024-05-06 13:15:00|1556|1555.4|1557.6|1557.4|1557.8|1557.4|1555.8|1555.4|7694
1715001600000|2024-05-06 13:20:00|1557.4|1557|1558.6|1558.2|1559|1558.4|1557.4|1557|15725
1715001900000|2024-05-06 13:25:00|1558.4|1558|1558.8|1558.4|1558.8|1558.6|1556.8|1556.2|11373
1715002200000|2024-05-06 13:30:00|1558.6|1558.2|1558.6|1558|1561|1560.6|1558.4|1558|20488
1715002500000|2024-05-06 13:35:00|1558.8|1558.2|1556.4|1556|1559.2|1558.6|1554.6|1554|14891
1715002800000|2024-05-06 13:40:00|1556.6|1556.2|1558.8|1558.4|1559.4|1558.8|1554.6|1554.4|38953
1715003100000|2024-05-06 13:45:00|1558.4|1557.8|1555.4|1554.8|1558.6|1558.2|1555.2|1554.6|8650
1715003400000|2024-05-06 13:50:00|1556|1555|1556.8|1556.6|1556.8|1556.6|1554.2|1553.6|8531
1715003700000|2024-05-06 13:55:00|1556.6|1556.4|1558|1557.4|1558.4|1558|1556|1555.6|15191
1715004000000|2024-05-06 14:00:00|1557.8|1557.2|1560|1559.6|1560.2|1559.8|1557.4|1556.8|6173
1715004300000|2024-05-06 14:05:00|1560.8|1559.8|1560.4|1560|1561.6|1561|1560.2|1559.8|14202
1715004600000|2024-05-06 14:10:00|1560.2|1559.8|1561.6|1561|1562.4|1561.8|1559.6|1559.2|14956
1715004900000|2024-05-06 14:15:00|1561.2|1561.2|1561.4|1560.8|1561.8|1561.4|1560|1559.6|12937
1715005200000|2024-05-06 14:20:00|1561.6|1561|1563.6|1563.2|1563.6|1563.2|1560.8|1560.4|17481
1715005500000|2024-05-06 14:25:00|1563.4|1563|1562.8|1562.4|1564.6|1564.2|1562.6|1562.2|10407
1715005800000|2024-05-06 14:30:00|1563|1562.6|1563.2|1562.6|1563.2|1562.8|1561.4|1560.8|4819
1715006100000|2024-05-06 14:35:00|1563|1562.8|1564.4|1563.8|1564.6|1564.2|1562.6|1562.2|5036
1715006400000|2024-05-06 14:40:00|1564.6|1564|1563.6|1563.4|1565|1564.4|1563.6|1563.4|15998
1715006700000|2024-05-06 14:45:00|1563.2|1563.2|1563.8|1563.2|1564|1563.6|1561|1560.4|24594
1715007000000|2024-05-06 14:50:00|1564|1563.6|1561.8|1561.4|1564.6|1564|1561.4|1561|15652
1715007300000|2024-05-06 14:55:00|1562|1561.6|1561.4|1561|1563.4|1562.8|1561.2|1560.8|10320
1715007600000|2024-05-06 15:00:00|1561.2|1560.8|1560.2|1559.8|1561.4|1561|1559.6|1559.2|18317
1715007900000|2024-05-06 15:05:00|1560.4|1560|1561.8|1561.2|1562|1561.6|1559.4|1559.2|20458
1715008200000|2024-05-06 15:10:00|1561.6|1561.4|1562.6|1562.4|1562.8|1562.4|1561|1560.4|39799
1715008500000|2024-05-06 15:15:00|1562.8|1562.2|1562|1561.6|1564.2|1564|1561.8|1561.6|32738
1715008800000|2024-05-06 15:20:00|1562.2|1561.8|1560.4|1560.2|1562.6|1562.4|1560.4|1560.2|22654
1715009100000|2024-05-06 15:25:00|1560.2|1560|1558.6|1558.2|1560.4|1560.2|1558.4|1558|31449
1715065200000|2024-05-07 07:00:00|1579.4|1578.6|1581.2|1579.8|1584.2|1582.8|1577|1575.6|31630
1715065500000|2024-05-07 07:05:00|1580.6|1579.4|1579.4|1578.4|1582|1581|1577.2|1576|22271
1715065800000|2024-05-07 07:10:00|1579.8|1578.8|1583.2|1582.4|1584.8|1584.2|1578.8|1578.2|40426
1715066100000|2024-05-07 07:15:00|1583|1582.6|1582|1581|1584|1583.2|1580.8|1579.8|8470
1715066400000|2024-05-07 07:20:00|1582.2|1581.2|1578|1577.4|1582.4|1581.4|1577.4|1576.6|15770
1715066700000|2024-05-07 07:25:00|1578.2|1577.6|1580|1579.2|1580|1579.6|1577.4|1576.4|6574
1715067000000|2024-05-07 07:30:00|1579.8|1578|1582.8|1582.4|1583|1582.4|1578.2|1577.8|15557
1715067300000|2024-05-07 07:35:00|1583|1582.2|1584.8|1584.4|1584.8|1584.6|1581.6|1581.2|29892
1715067600000|2024-05-07 07:40:00|1584.6|1584.2|1585.2|1584.4|1586|1585.6|1584|1583.6|17771
1715067900000|2024-05-07 07:45:00|1585|1584.8|1583|1582.6|1585.2|1585|1583|1582.6|9106
1715068200000|2024-05-07 07:50:00|1583.2|1582.2|1581.4|1580.8|1583.6|1582.8|1580.4|1580|8295
1715068500000|2024-05-07 07:55:00|1581|1580.6|1578.2|1577.6|1581.4|1580.8|1577.8|1577.2|22973
1715068800000|2024-05-07 08:00:00|1578.4|1577.8|1578.4|1577.8|1579.6|1579|1576.4|1575.8|21673
1715069100000|2024-05-07 08:05:00|1578.6|1578|1576.2|1575.8|1578.6|1578.2|1575.8|1575.2|25270
1715069400000|2024-05-07 08:10:00|1576.4|1576|1573.6|1572.8|1576.4|1576|1573.4|1572.8|14348
1715069700000|2024-05-07 08:15:00|1574|1573|1576|1575.4|1576.6|1576.2|1574|1573|6222
1715070000000|2024-05-07 08:20:00|1575.8|1575.2|1580.8|1580.2|1580.8|1580.2|1575.6|1575.2|7194
1715070300000|2024-05-07 08:25:00|1581.4|1580.8|1579.8|1579.2|1581.4|1580.8|1579.8|1579.2|8544
1715070600000|2024-05-07 08:30:00|1578.8|1578.2|1579|1578.6|1581|1580.4|1578.4|1578|14124
1715070900000|2024-05-07 08:35:00|1579.4|1578.8|1580.4|1580|1581.4|1581|1579.2|1578.6|18979
1715071200000|2024-05-07 08:40:00|1580.6|1580.2|1586.4|1585.8|1586.8|1586.4|1579.8|1579.2|19204
1715071500000|2024-05-07 08:45:00|1586.8|1586.2|1588|1587.4|1588|1587.6|1585.4|1584.6|26371
1715071800000|2024-05-07 08:50:00|1588.4|1587.6|1588|1587.6|1589.4|1589|1587.2|1586.6|28375
1715072100000|2024-05-07 08:55:00|1588.2|1587.8|1588.6|1588|1590|1589.8|1588.2|1587.8|14503
1715072400000|2024-05-07 09:00:00|1588.8|1589.2|1592.8|1592.4|1593|1592.8|1588.8|1589.2|7906
1715072700000|2024-05-07 09:05:00|1592.6|1592.2|1592.2|1591.8|1594|1593.4|1591.8|1591.4|17892
1715073000000|2024-05-07 09:10:00|1592.4|1592|1593|1592.6|1593.2|1592.6|1591.8|1591.4|22985
1715073300000|2024-05-07 09:15:00|1592.8|1592.8|1593.8|1593.4|1593.8|1593.4|1592|1591.6|8640
1715073600000|2024-05-07 09:20:00|1594|1593.6|1589.4|1589|1594|1593.8|1589.4|1589|9161
1715073900000|2024-05-07 09:25:00|1589.6|1589.2|1591|1590.4|1591|1590.4|1587.4|1587|13319
1715074200000|2024-05-07 09:30:00|1591.2|1590.6|1592.6|1592|1594.6|1594.2|1590.8|1590.2|9843
1715074500000|2024-05-07 09:35:00|1593|1592.2|1592.2|1591.8|1593.2|1592.6|1591.6|1591|7301
1715074800000|2024-05-07 09:40:00|1592|1591|1592.8|1592.2|1592.8|1592.2|1591.6|1591|4559
1715075100000|2024-05-07 09:45:00|1592.6|1592|1593.4|1593|1593.4|1593|1591.6|1591.2|13002
1715075400000|2024-05-07 09:50:00|1593.8|1593.4|1594|1593.6|1595|1594.8|1593.4|1593|11200
1715075700000|2024-05-07 09:55:00|1594.4|1593.8|1595.8|1595.2|1595.8|1595.2|1594|1593.6|28325
1715076000000|2024-05-07 10:00:00|1596|1595.4|1596.8|1596.4|1597|1596.6|1595.4|1595|18663
1715076300000|2024-05-07 10:05:00|1596.6|1596.6|1598|1597.4|1598.2|1597.8|1596.4|1596|12997
1715076600000|2024-05-07 10:10:00|1597.8|1597.6|1598|1597.6|1598|1597.6|1597.4|1597|24752
1715076900000|2024-05-07 10:15:00|1598.8|1598.4|1599|1598.4|1599.8|1599.6|1598.2|1597.8|13914
1715077200000|2024-05-07 10:20:00|1598.8|1598.6|1597.8|1597.4|1599.6|1599|1597.4|1597|11015
1715077500000|2024-05-07 10:25:00|1597.6|1597.2|1599.6|1599.2|1599.8|1599.4|1597.6|1597.2|12049
1715077800000|2024-05-07 10:30:00|1599.8|1599|1597.4|1597.2|1599.8|1599.4|1597.4|1597.2|18865
1715078100000|2024-05-07 10:35:00|1597.6|1597|1597.2|1596.8|1598.4|1598|1597|1596.4|9694
1715078400000|2024-05-07 10:40:00|1597|1597|1599.2|1598.8|1599.6|1599.4|1597|1596.8|22181
1715078700000|2024-05-07 10:45:00|1599.4|1598.6|1599.2|1599|1599.8|1599.2|1597.8|1597.6|10743
1715079000000|2024-05-07 10:50:00|1599|1598.8|1601.6|1601.2|1603|1602.4|1599|1598.6|31703
1715079300000|2024-05-07 10:55:00|1601.4|1601|1599.8|1599.2|1601.4|1601|1598.2|1598|12191
1715079600000|2024-05-07 11:00:00|1598.6|1599|1600|1599.6|1600|1599.6|1597.6|1597|32714
1715079900000|2024-05-07 11:05:00|1600.6|1600.2|1597.8|1597.2|1601|1600.4|1596.8|1596.6|33513
1715080200000|2024-05-07 11:10:00|1598|1597.4|1597.2|1596.8|1598.4|1598|1597|1596.8|8891
1715080500000|2024-05-07 11:15:00|1597|1596.4|1597.6|1597|1598|1597.4|1596.8|1596.4|21682
1715080800000|2024-05-07 11:20:00|1598|1597.4|1595.6|1595.2|1598.2|1597.8|1595.4|1595.2|13037
1715081100000|2024-05-07 11:25:00|1595.8|1595.4|1596.6|1596.4|1596.8|1596.4|1595.2|1594.8|42279
1715081400000|2024-05-07 11:30:00|1596.8|1596.2|1596.2|1595.8|1597.6|1597|1595.2|1594.6|10878
1715081700000|2024-05-07 11:35:00|1596.4|1596|1596.6|1596.2|1596.8|1596.2|1595|1594.6|14648
1715082000000|2024-05-07 11:40:00|1596.8|1596.4|1599|1598.2|1602.8|1602.4|1596.2|1595.8|36260
1715082300000|2024-05-07 11:45:00|1598.8|1598|1598.8|1598.4|1600.2|1599.8|1597.6|1597.2|18009
1715082600000|2024-05-07 11:50:00|1598.6|1598|1598.2|1597.8|1598.8|1598.4|1598|1597.6|9948
1715082900000|2024-05-07 11:55:00|1598.4|1598|1597.8|1597.4|1598.4|1598.2|1597.4|1597|4267
1715083200000|2024-05-07 12:00:00|1597.6|1597|1596.8|1596.2|1598.2|1597.6|1596.2|1595.8|20592
1715083500000|2024-05-07 12:05:00|1596.6|1596|1596.4|1596|1597|1596.6|1596|1595.4|11487
1715083800000|2024-05-07 12:10:00|1596.6|1596.2|1596.4|1596|1597|1596.4|1595.8|1595.6|4402
1715084100000|2024-05-07 12:15:00|1596.6|1596.2|1597.6|1597|1598.2|1597.6|1596.2|1595.6|7490
1715084400000|2024-05-07 12:20:00|1597.4|1597.2|1598.8|1598.4|1599|1598.4|1596.6|1596.2|3919
1715084700000|2024-05-07 12:25:00|1599|1598.6|1599.6|1599.4|1600|1599.6|1598.6|1598.2|15114
1715085000000|2024-05-07 12:30:00|1600|1599.6|1601.8|1601.2|1601.8|1601.2|1599.2|1598.8|16165
1715085300000|2024-05-07 12:35:00|1602|1601.4|1601.4|1600.8|1602|1601.6|1601|1600.4|14155
1715085600000|2024-05-07 12:40:00|1601.6|1601|1601.8|1601.6|1602|1601.6|1601.6|1601|2721
1715085900000|2024-05-07 12:45:00|1602|1601.8|1603.6|1603.2|1603.6|1603.2|1602|1601.8|18852
1715086200000|2024-05-07 12:50:00|1603.4|1602.8|1603.4|1603|1604|1603.4|1602.4|1602|18798
1715086500000|2024-05-07 12:55:00|1602.8|1602.6|1606.2|1605.8|1606.2|1605.8|1602.6|1602|22267
1715086800000|2024-05-07 13:00:00|1606|1606|1608|1607.4|1608|1607.4|1605.8|1605.2|16557
1715087100000|2024-05-07 13:05:00|1607.8|1607.6|1608.6|1608|1609.6|1609.2|1607.6|1607.2|17327
1715087400000|2024-05-07 13:10:00|1608.4|1608.2|1607.6|1607.2|1609|1608.4|1607|1606.8|9574
1715087700000|2024-05-07 13:15:00|1607.8|1607.4|1610.8|1610.6|1611.6|1611|1607.2|1606.8|19377
1715088000000|2024-05-07 13:20:00|1610.4|1609.8|1611|1610.6|1611.4|1610.8|1609|1608.6|17398
1715088300000|2024-05-07 13:25:00|1610.8|1610.2|1608.6|1608.2|1611|1610.8|1608.6|1608.2|10793
1715088600000|2024-05-07 13:30:00|1607.6|1607|1608.6|1608.2|1610|1609.6|1606.6|1605.8|26871
1715088900000|2024-05-07 13:35:00|1608.2|1607.6|1614.4|1614|1614.4|1614|1608|1607.6|16202
1715089200000|2024-05-07 13:40:00|1614.2|1613.6|1610.6|1610|1614.2|1613.6|1610.4|1610|10644
1715089500000|2024-05-07 13:45:00|1610.8|1610.2|1609.2|1608.8|1610.8|1610.4|1608.4|1608|17074
1715089800000|2024-05-07 13:50:00|1609.4|1609.2|1604.4|1603.8|1609.6|1609.2|1604|1603.8|27940
1715090100000|2024-05-07 13:55:00|1604.2|1604|1604|1603.4|1605.6|1605|1603.2|1602.8|15537
1715090400000|2024-05-07 14:00:00|1604.4|1603.8|1602.8|1602.2|1606.2|1606|1602.6|1602.2|11179
1715090700000|2024-05-07 14:05:00|1602.6|1602.4|1599.6|1599|1603.8|1603.4|1599.2|1598.8|26615
1715091000000|2024-05-07 14:10:00|1599.8|1599.2|1599.2|1598.6|1600|1599.6|1598.2|1597.6|26393
1715091300000|2024-05-07 14:15:00|1599|1598.8|1600.4|1600|1600.4|1600|1598.4|1598|11338
1715091600000|2024-05-07 14:20:00|1600.2|1599.8|1597.8|1597.4|1601.2|1600.6|1596.6|1596.2|16335
1715091900000|2024-05-07 14:25:00|1597.2|1597|1597.6|1597.4|1598.6|1598.2|1596.8|1596.4|10319
1715092200000|2024-05-07 14:30:00|1597.8|1597.8|1598.6|1598.2|1598.8|1598.6|1596.8|1596.4|27968
1715092500000|2024-05-07 14:35:00|1598.4|1598|1599.2|1598.6|1600.8|1600.2|1598.2|1597.8|38206
1715092800000|2024-05-07 14:40:00|1599|1598.8|1596.6|1596.2|1599.2|1598.8|1596|1595.4|22292
1715093100000|2024-05-07 14:45:00|1596.8|1596.4|1598|1597.6|1598|1597.6|1595.6|1595.2|21290
1715093400000|2024-05-07 14:50:00|1597.8|1597.4|1600.4|1600|1600.4|1600|1597.8|1597.4|16966
1715093700000|2024-05-07 14:55:00|1600.2|1599.8|1600|1599.8|1600.4|1600.2|1599.2|1599|38248
1715094000000|2024-05-07 15:00:00|1599.8|1599.4|1600.6|1600.2|1600.8|1600.6|1599.2|1598.8|21728
1715094300000|2024-05-07 15:05:00|1600.4|1600|1600.8|1600.4|1600.8|1600.6|1599.6|1599.2|36142
1715094600000|2024-05-07 15:10:00|1600.4|1600.6|1601.4|1601.2|1602.4|1602|1600.4|1600.2|23161
1715094900000|2024-05-07 15:15:00|1601.6|1601.4|1599.6|1599.2|1601.6|1601.4|1599.2|1599|29142
1715095200000|2024-05-07 15:20:00|1599.8|1599.4|1597.4|1597|1599.8|1599.4|1597|1596.8|31652
1715095500000|2024-05-07 15:25:00|1597.6|1597.2|1598|1597.4|1599.8|1599.4|1596.8|1596.6|37467
1715151600000|2024-05-08 07:00:00|1611.2|1609.6|1610.6|1609|1614.4|1613|1604.4|1603.2|22452
1715151900000|2024-05-08 07:05:00|1611.2|1609.2|1610.8|1609.8|1612.2|1611.2|1609.8|1608.8|53186
1715152200000|2024-05-08 07:10:00|1610.6|1610|1605.8|1605.2|1611.2|1610.6|1604|1603.2|43335
1715152500000|2024-05-08 07:15:00|1606.2|1605.4|1605|1604.2|1606.2|1605.8|1603.6|1603.2|38152
1715152800000|2024-05-08 07:20:00|1604.8|1604.4|1605.4|1604.6|1605.6|1605|1602.2|1601.4|14547
1715153100000|2024-05-08 07:25:00|1605.6|1604.8|1605.8|1605|1609.2|1608.8|1604.8|1604.2|52580
1715153400000|2024-05-08 07:30:00|1606|1605.2|1609.2|1608.8|1609.8|1609.2|1605.4|1604.8|17048
1715153700000|2024-05-08 07:35:00|1609.6|1609|1608.8|1608|1611|1610.4|1607.6|1607|25988
1715154000000|2024-05-08 07:40:00|1609|1608.2|1611|1610.4|1611|1610.4|1607.4|1607.2|19798
1715154300000|2024-05-08 07:45:00|1611.2|1610.6|1609|1608.4|1612.6|1611.8|1608.4|1607.8|13679
1715154600000|2024-05-08 07:50:00|1608.4|1608|1605.2|1604.4|1608.4|1608|1604.6|1604.2|23625
1715154900000|2024-05-08 07:55:00|1605|1604.6|1604|1603.6|1605.4|1605|1602.8|1602.2|23936
1715155200000|2024-05-08 08:00:00|1604.2|1603.8|1602.8|1602.2|1604.4|1603.8|1601.6|1601|17241
1715155500000|2024-05-08 08:05:00|1603|1602.4|1601.4|1600.8|1603.8|1603.2|1600.8|1600.2|19569
1715155800000|2024-05-08 08:10:00|1601.6|1601|1602.4|1601.8|1602.8|1602.4|1601|1600.4|12666
1715156100000|2024-05-08 08:15:00|1602.6|1602|1601|1600.4|1604.4|1604|1601|1600.4|9075
1715156400000|2024-05-08 08:20:00|1600.8|1600|1600|1599.6|1601|1600.6|1599|1598.8|13922
1715156700000|2024-05-08 08:25:00|1599.4|1598.8|1602.8|1602|1605.4|1604.8|1598.8|1598.4|29404
1715157000000|2024-05-08 08:30:00|1603|1602.2|1601.2|1600.6|1603|1602.6|1601|1600.6|9911
1715157300000|2024-05-08 08:35:00|1601|1599.6|1601.6|1601|1601.6|1601.2|1599.6|1599|15043
1715157600000|2024-05-08 08:40:00|1602|1601.2|1601.6|1601.2|1602.8|1602|1601|1600.6|9509
1715157900000|2024-05-08 08:45:00|1602.4|1601.4|1600|1599.4|1602.4|1601.8|1600|1599.4|22526
1715158200000|2024-05-08 08:50:00|1600.2|1599.8|1599.8|1599.4|1601.2|1600.8|1599.6|1599.4|11419
1715158500000|2024-05-08 08:55:00|1599.6|1599.2|1599.6|1599|1601|1600.4|1599|1598.6|16847
1715158800000|2024-05-08 09:00:00|1599.2|1599.2|1600.2|1599.6|1600.2|1599.6|1598.6|1598.2|24541
1715159100000|2024-05-08 09:05:00|1600|1599.4|1600|1599.4|1600.4|1600|1599.2|1598.8|7580
1715159400000|2024-05-08 09:10:00|1599.8|1599.2|1600.6|1600|1601|1600.6|1598.8|1598.2|9580
1715159700000|2024-05-08 09:15:00|1600.4|1600.2|1598.4|1598.2|1600.6|1600.2|1598.4|1598.2|5100
1715160000000|2024-05-08 09:20:00|1598.6|1598|1598.2|1598|1598.6|1598|1597|1596.8|17640
1715160300000|2024-05-08 09:25:00|1597.6|1597.8|1598.4|1598|1599.2|1598.6|1597.6|1597.2|14155
1715160600000|2024-05-08 09:30:00|1598.6|1597.8|1600.6|1600|1600.6|1600.2|1598.6|1597.8|10540
1715160900000|2024-05-08 09:35:00|1600.4|1599.8|1598|1597.6|1600.6|1599.8|1597.8|1597.6|7773
1715161200000|2024-05-08 09:40:00|1597.8|1597.4|1599.6|1599.4|1601|1600.4|1597.8|1597.4|11517
1715161500000|2024-05-08 09:45:00|1600.2|1599.6|1602.2|1601.6|1602.8|1602.2|1600|1599.6|6845
1715161800000|2024-05-08 09:50:00|1602|1601.4|1603.2|1602.6|1603.2|1602.6|1601.4|1601|8752
1715162100000|2024-05-08 09:55:00|1602.6|1602.4|1604.2|1604|1606.2|1605.8|1602.6|1602.2|32457
1715162400000|2024-05-08 10:00:00|1604.4|1603|1604.8|1604.4|1605|1604.4|1603|1602.6|5829
1715162700000|2024-05-08 10:05:00|1605|1604.2|1603.4|1603.2|1605|1604.2|1603.4|1602.8|12080
1715163000000|2024-05-08 10:10:00|1603|1603|1603.4|1602.8|1603.4|1603|1602.4|1601.8|2130
1715163300000|2024-05-08 10:15:00|1603.2|1603|1604.8|1604.2|1605|1604.6|1603.2|1603|2001
1715163600000|2024-05-08 10:20:00|1604.6|1604|1605|1604.4|1605|1604.4|1604|1603.8|2912
1715163900000|2024-05-08 10:25:00|1604.8|1604.2|1604.8|1604.6|1605|1604.8|1604.4|1604|9127
1715164200000|2024-05-08 10:30:00|1605|1604.8|1604|1603.6|1605|1604.8|1604|1603.6|9354
1715164500000|2024-05-08 10:35:00|1604.2|1603.8|1604.6|1604.2|1604.8|1604.2|1603.6|1603.2|2096
1715164800000|2024-05-08 10:40:00|1604.4|1604|1604.6|1604.2|1604.8|1604.4|1603.8|1603.2|3414
1715165100000|2024-05-08 10:45:00|1604.8|1604.4|1604.6|1604.2|1605.2|1604.6|1604.4|1604.2|14134
1715165400000|2024-05-08 10:50:00|1604.8|1604.4|1605.4|1605|1606.2|1605.8|1604.8|1604.2|11776
1715165700000|2024-05-08 10:55:00|1605.6|1605.2|1603.6|1603.2|1606|1605.4|1603.6|1603.2|10339
1715166000000|2024-05-08 11:00:00|1603.8|1603|1605.2|1604.8|1605.8|1605.2|1603.4|1602.8|8650
1715166300000|2024-05-08 11:05:00|1605.8|1605.2|1605.8|1605.2|1606.2|1605.8|1604.8|1604.6|8112
1715166600000|2024-05-08 11:10:00|1606|1605.4|1606.6|1606|1606.8|1606.4|1606|1605.4|9615
1715166900000|2024-05-08 11:15:00|1606.4|1605.8|1601.2|1600.6|1606.6|1606|1601.2|1600.6|11360
1715167200000|2024-05-08 11:20:00|1601.4|1600.8|1601.2|1600.6|1602.2|1601.8|1601|1600.4|10352
1715167500000|2024-05-08 11:25:00|1601|1600.2|1603|1602.8|1603.2|1602.8|1600.8|1600.2|4135
1715167800000|2024-05-08 11:30:00|1602.4|1602.6|1601.6|1601|1602.4|1602.6|1601.2|1600.6|10113
1715168100000|2024-05-08 11:35:00|1601.4|1600.8|1601|1600.6|1602.2|1601.8|1601|1600.6|14793
1715168400000|2024-05-08 11:40:00|1601.2|1600.8|1601|1600.6|1602|1601.6|1600.6|1600.2|9555
1715168700000|2024-05-08 11:45:00|1600.6|1600.2|1601|1600.6|1601.8|1601.2|1600.6|1600.2|8491
1715169000000|2024-05-08 11:50:00|1600.8|1600.4|1600.4|1600|1601.4|1601.2|1600.2|1600|7894
1715169300000|2024-05-08 11:55:00|1600|1600.2|1599.8|1599.4|1600.8|1600.6|1599.2|1598.8|8321
1715169600000|2024-05-08 12:00:00|1600.2|1599.8|1598.2|1597.8|1600.4|1600.2|1597.4|1597|16366
1715169900000|2024-05-08 12:05:00|1598.4|1598|1598|1597.6|1598.4|1598|1597.2|1596.8|4011
1715170200000|2024-05-08 12:10:00|1598.2|1598|1595.8|1595.2|1598.2|1598|1595.8|1595.2|19875
1715170500000|2024-05-08 12:15:00|1595.6|1595.4|1594|1593.6|1595.8|1595.4|1593.6|1593.2|33312
1715170800000|2024-05-08 12:20:00|1594.2|1593.8|1593|1592.6|1594.4|1594|1592.2|1592|14845
1715171100000|2024-05-08 12:25:00|1592.8|1592.2|1593.4|1593.2|1594.8|1594.4|1592.2|1592|10697
1715171400000|2024-05-08 12:30:00|1593.2|1592.6|1594|1593.4|1595.2|1595|1593|1592.6|23974
1715171700000|2024-05-08 12:35:00|1594.2|1593.8|1594.8|1594.4|1595.6|1595.2|1594|1593.6|17820
1715172000000|2024-05-08 12:40:00|1594.6|1594.6|1594.8|1594.4|1595.8|1595.2|1594.6|1594.4|10279
1715172300000|2024-05-08 12:45:00|1595.2|1594.8|1594.2|1594|1595.2|1594.8|1593.8|1593.6|10914
1715172600000|2024-05-08 12:50:00|1594.4|1593.8|1594.2|1593.8|1594.4|1594|1593.8|1593.6|7337
1715172900000|2024-05-08 12:55:00|1594|1594|1593.8|1593.4|1594.4|1594.2|1593.4|1593|16270
1715173200000|2024-05-08 13:00:00|1593.6|1593.2|1590.6|1590.2|1593.8|1593.6|1590.6|1590.2|17856
1715173500000|2024-05-08 13:05:00|1590.4|1590|1591.8|1591.2|1592.6|1592.2|1590.2|1590|26271
1715173800000|2024-05-08 13:10:00|1591.6|1591.4|1592.4|1592|1592.6|1592.2|1591|1590.6|10468
1715174100000|2024-05-08 13:15:00|1592.2|1591.8|1592.8|1592.6|1593|1592.6|1590.8|1590.4|10546
1715174400000|2024-05-08 13:20:00|1593.4|1593.2|1592|1591.8|1593.4|1593.2|1592|1591.8|8612
1715174700000|2024-05-08 13:25:00|1591.6|1591.4|1592.8|1592.4|1593.2|1592.6|1590.2|1590|18118
1715175000000|2024-05-08 13:30:00|1593.2|1593|1593.6|1593.2|1595.6|1595.4|1593.2|1593|12815
1715175300000|2024-05-08 13:35:00|1593.8|1593|1594.4|1594.2|1594.6|1594.2|1593.2|1593|5805
1715175600000|2024-05-08 13:40:00|1594.2|1594|1594.8|1594.4|1595.4|1595|1593.4|1593|4900
1715175900000|2024-05-08 13:45:00|1595.4|1594.6|1599.4|1599|1599.4|1599|1594.8|1594.4|11621
1715176200000|2024-05-08 13:50:00|1599|1598.6|1597.8|1597.4|1599|1598.6|1597.8|1597.2|6810
1715176500000|2024-05-08 13:55:00|1597.6|1597.6|1598|1597.6|1598|1597.8|1597.6|1597.4|6147
1715176800000|2024-05-08 14:00:00|1598.4|1598|1597.2|1596.8|1598.8|1598.4|1597|1596.6|13539
1715177100000|2024-05-08 14:05:00|1597|1596.6|1597|1596.6|1597.8|1597.6|1596.2|1596|11310
1715177400000|2024-05-08 14:10:00|1596.8|1596.4|1597.2|1596.8|1597.8|1597.6|1596.8|1596.4|8766
1715177700000|2024-05-08 14:15:00|1597|1596.6|1596.2|1595.8|1597.4|1597|1596|1595.8|14719
1715178000000|2024-05-08 14:20:00|1596|1596|1599.8|1599.4|1601|1600.6|1596|1596|41466
1715178300000|2024-05-08 14:25:00|1600|1599.6|1600.4|1600|1600.6|1600.4|1599.8|1599.4|11551
1715178600000|2024-05-08 14:30:00|1600.2|1599.8|1601|1600.6|1601.2|1600.8|1599.8|1599.4|14595
1715178900000|2024-05-08 14:35:00|1600.8|1600.4|1600.2|1600|1601|1600.6|1599.6|1599.4|10183
1715179200000|2024-05-08 14:40:00|1600|1599.8|1600|1599.8|1600.6|1600.4|1600|1599.6|6877
1715179500000|2024-05-08 14:45:00|1599.6|1599.4|1599.2|1599|1600|1599.6|1599.2|1599|8284
1715179800000|2024-05-08 14:50:00|1599|1598.8|1597.4|1597|1599|1598.8|1597|1596.8|15250
1715180100000|2024-05-08 14:55:00|1596.8|1597.2|1597.2|1596.8|1598.6|1598.4|1595.8|1595.4|26148
1715180400000|2024-05-08 15:00:00|1597|1596.6|1598.2|1597.8|1598.4|1598|1596.8|1596.6|14576
1715180700000|2024-05-08 15:05:00|1598|1598|1599.4|1599|1599.6|1599.4|1598|1598|10586
1715181000000|2024-05-08 15:10:00|1599.2|1598.8|1597.8|1597.6|1599.2|1598.8|1597.4|1597|12825
1715181300000|2024-05-08 15:15:00|1598|1597.4|1599.8|1599.4|1599.8|1599.6|1598|1597.4|17252
1715181600000|2024-05-08 15:20:00|1600|1599.6|1599.2|1599|1600|1599.6|1598.6|1598.4|32850
1715181900000|2024-05-08 15:25:00|1599.4|1599.2|1597.8|1597.2|1599.6|1599.4|1597.6|1597.2|36076
1715238000000|2024-05-09 07:00:00|1601.2|1599|1602.2|1600.8|1603|1601.8|1600.2|1598.4|20163
1715238300000|2024-05-09 07:05:00|1604.4|1601.4|1602.6|1601.6|1607.2|1606.4|1602.6|1601.4|21480
1715238600000|2024-05-09 07:10:00|1601.8|1600.8|1602.6|1601.8|1605|1604.6|1599.4|1598.2|17527
1715238900000|2024-05-09 07:15:00|1602.8|1602|1604.4|1603.6|1604.4|1603.6|1601.6|1601.2|18901
1715239200000|2024-05-09 07:20:00|1604.2|1603.4|1602|1601.6|1605|1604.6|1602|1601.6|9245
1715239500000|2024-05-09 07:25:00|1601.8|1601.4|1604.4|1603.6|1605.6|1605|1601.4|1601.2|9068
1715239800000|2024-05-09 07:30:00|1604.2|1603.8|1602.6|1602.2|1604.6|1603.8|1602.4|1602|9289
1715240100000|2024-05-09 07:35:00|1602.8|1602|1603.8|1603.2|1604.8|1604.6|1602.4|1602|6654
1715240400000|2024-05-09 07:40:00|1603.6|1603|1602.6|1602|1604.6|1604|1601.8|1601.2|8342
1715240700000|2024-05-09 07:45:00|1602.8|1602.2|1599|1598.6|1602.8|1602.2|1598.6|1598.2|12568
1715241000000|2024-05-09 07:50:00|1599.2|1598.8|1599.4|1598.8|1600.8|1600|1598.4|1597.8|13468
1715241300000|2024-05-09 07:55:00|1599.6|1599|1601.2|1600.8|1601.2|1600.8|1599|1598.4|2268
1715241600000|2024-05-09 08:00:00|1601|1600.6|1600.8|1600.4|1601.4|1600.6|1599.8|1599.2|4057
1715241900000|2024-05-09 08:05:00|1601.4|1600.6|1602|1601.6|1602|1601.6|1600.4|1599.8|22994
1715242200000|2024-05-09 08:10:00|1601.8|1601.4|1601.6|1601.2|1602|1601.6|1601.4|1600.8|7477
1715242500000|2024-05-09 08:15:00|1601.4|1601|1601.2|1600.8|1601.6|1601.2|1600.8|1600.4|6518
1715242800000|2024-05-09 08:20:00|1601.4|1601|1603.4|1603.2|1603.4|1603.2|1600.4|1600|7573
1715243100000|2024-05-09 08:25:00|1603.2|1603|1604|1603.6|1604.2|1604|1603.2|1602.8|12862
1715243400000|2024-05-09 08:30:00|1603.8|1603.8|1603.8|1603.4|1604.4|1604|1603.2|1603|5699
1715243700000|2024-05-09 08:35:00|1604|1603.6|1605.6|1605.2|1605.6|1605.2|1603.2|1602.8|9566
1715244000000|2024-05-09 08:40:00|1605.8|1605.4|1605|1604.8|1606.4|1606.2|1604.8|1604.4|15378
1715244300000|2024-05-09 08:45:00|1605.6|1605.2|1606.4|1605.8|1606.4|1605.8|1605.2|1604.8|6090
1715244600000|2024-05-09 08:50:00|1606.2|1606.2|1606.8|1606.4|1607.2|1606.8|1606|1605.8|5038
1715244900000|2024-05-09 08:55:00|1606.6|1605.8|1607|1606.6|1607.8|1607.2|1605.8|1605.4|7698
1715245200000|2024-05-09 09:00:00|1606.8|1606.4|1607.2|1607|1608.2|1608|1606.8|1606.4|9009
1715245500000|2024-05-09 09:05:00|1607.8|1607.2|1605.8|1605.6|1607.8|1607.4|1605.8|1605.6|11875
1715245800000|2024-05-09 09:10:00|1605.6|1605.2|1603.8|1603.6|1606|1605.6|1603.8|1603.6|7631
1715246100000|2024-05-09 09:15:00|1604|1603.8|1602.4|1602|1604.2|1603.8|1602.2|1602|7792
1715246400000|2024-05-09 09:20:00|1602.2|1601.8|1602.8|1602.2|1602.8|1602.4|1600.8|1600.2|11242
1715246700000|2024-05-09 09:25:00|1602.6|1602|1602.4|1602|1603.2|1602.8|1602.2|1602|6886
1715247000000|2024-05-09 09:30:00|1602.6|1602.2|1602.6|1602|1603.2|1602.8|1602.4|1602|1937
1715247300000|2024-05-09 09:35:00|1602.4|1602.2|1603.4|1602.8|1603.8|1603.4|1602.2|1602|7014
1715247600000|2024-05-09 09:40:00|1603.2|1603|1602.8|1602.4|1604|1603.6|1602.8|1602.4|3586
1715247900000|2024-05-09 09:45:00|1602.6|1602.2|1603.8|1603.6|1603.8|1603.6|1602.6|1602.2|2992
1715248200000|2024-05-09 09:50:00|1603.6|1603.2|1604.2|1603.8|1604.4|1604.2|1603.2|1602.6|8579
1715248500000|2024-05-09 09:55:00|1604|1603.6|1604.4|1604|1604.6|1604.2|1603.8|1603.6|6329
1715248800000|2024-05-09 10:00:00|1604.2|1603.8|1603.8|1603.4|1604.4|1604|1603.6|1603.2|3213
1715249100000|2024-05-09 10:05:00|1604|1603.6|1604|1603.8|1604|1603.8|1603.4|1603|3780
1715249400000|2024-05-09 10:10:00|1603.8|1603.4|1604.8|1604.4|1604.8|1604.4|1603.8|1603.4|6632
1715249700000|2024-05-09 10:15:00|1605.2|1604.6|1604.8|1604.4|1605.2|1604.8|1604.6|1604.4|3596
1715250000000|2024-05-09 10:20:00|1604.6|1604.2|1604.6|1604.2|1605|1604.6|1604.6|1604|5789
1715250300000|2024-05-09 10:25:00|1604.8|1603.8|1603.8|1603.4|1604.8|1604|1603.6|1603.4|11808
1715250600000|2024-05-09 10:30:00|1604.4|1603.6|1601.8|1601.6|1604.4|1604|1601.4|1601.2|28283
1715250900000|2024-05-09 10:35:00|1602|1601.8|1603|1602.6|1603|1602.6|1601.8|1601.2|9311
1715251200000|2024-05-09 10:40:00|1603.2|1603|1603|1602.6|1603.4|1603.2|1602.2|1601.8|7805
1715251500000|2024-05-09 10:45:00|1602.8|1602.8|1602.4|1602|1603.4|1603.2|1602.2|1602|12385
1715251800000|2024-05-09 10:50:00|1602.6|1602.2|1603.4|1603|1603.4|1603|1602.6|1602.2|5083
1715252100000|2024-05-09 10:55:00|1603.6|1603.2|1603.4|1602.6|1603.8|1603.2|1602.8|1602.4|9595
1715252400000|2024-05-09 11:00:00|1607.6|1602.4|1604.2|1603.6|1607.6|1603.6|1602|1601.6|15811
1715252700000|2024-05-09 11:05:00|1604.4|1603.8|1605.8|1605.6|1606|1605.6|1604.4|1603.8|7611
1715253000000|2024-05-09 11:10:00|1606|1605.8|1605.4|1605|1606|1605.8|1605|1604.6|6479
1715253300000|2024-05-09 11:15:00|1605.2|1604.8|1606|1605.6|1606|1605.6|1604.6|1604.2|4911
1715253600000|2024-05-09 11:20:00|1606.4|1606.2|1606.4|1606|1606.4|1606.2|1605.8|1605.4|9143
1715253900000|2024-05-09 11:25:00|1606.2|1605.8|1607.4|1607|1608.2|1607.8|1606.2|1605.8|13437
1715254200000|2024-05-09 11:30:00|1607.6|1606.8|1606.2|1605.8|1607.6|1606.8|1605.6|1605.4|7728
1715254500000|2024-05-09 11:35:00|1606.4|1605.6|1606.6|1606.2|1606.8|1606.4|1605.8|1605.6|5685
1715254800000|2024-05-09 11:40:00|1606.8|1606.4|1607|1606.4|1607.2|1607|1606.6|1606.2|5621
1715255100000|2024-05-09 11:45:00|1606.8|1605.8|1608|1607.6|1608|1607.8|1606.4|1605.8|1955
1715255400000|2024-05-09 11:50:00|1608.4|1607.8|1607|1606.6|1608.4|1608|1606|1605.8|8261
1715255700000|2024-05-09 11:55:00|1607.2|1606.8|1606|1605.6|1607.2|1607|1605.8|1605.4|5945
1715256000000|2024-05-09 12:00:00|1605.8|1605.4|1601.8|1601.4|1606|1605.8|1601.4|1601|29113
1715256300000|2024-05-09 12:05:00|1602|1602|1603.6|1603.2|1604|1603.4|1602|1602|7555
1715256600000|2024-05-09 12:10:00|1603.8|1603.4|1606|1605.6|1606.2|1605.8|1603.4|1603|7344
1715256900000|2024-05-09 12:15:00|1606.2|1605.8|1607.8|1607.2|1608|1607.6|1605.4|1605|7816
1715257200000|2024-05-09 12:20:00|1607.6|1606.8|1608|1607.6|1609|1608.4|1607.2|1606.8|2719
1715257500000|2024-05-09 12:25:00|1608.2|1607.8|1608.8|1607.8|1609.8|1609.4|1608.2|1607.6|6842
1715257800000|2024-05-09 12:30:00|1609.8|1608|1607|1606.6|1610.4|1610|1606.8|1606.2|19946
1715258100000|2024-05-09 12:35:00|1606.8|1606.8|1604.2|1603.6|1607.2|1606.8|1603|1602.4|12456
1715258400000|2024-05-09 12:40:00|1604.4|1603.8|1606|1605.4|1606|1605.6|1603.8|1603.4|6436
1715258700000|2024-05-09 12:45:00|1605.8|1605.2|1605.8|1605.6|1606.4|1606.2|1605.6|1605.2|9524
1715259000000|2024-05-09 12:50:00|1606|1606.8|1606.6|1606.2|1608|1607.4|1606|1606|12473
1715259300000|2024-05-09 12:55:00|1606.8|1606.4|1608.2|1607.8|1609|1608.6|1606.6|1606.2|60412
1715259600000|2024-05-09 13:00:00|1608.4|1608|1607.2|1607|1608.8|1608.4|1607.2|1606.6|19225
1715259900000|2024-05-09 13:05:00|1607.6|1606.8|1607.8|1607.4|1608.2|1607.8|1607.2|1606.8|7245
1715260200000|2024-05-09 13:10:00|1608.6|1607.6|1610|1609.8|1610.6|1610|1608.2|1607.4|7890
1715260500000|2024-05-09 13:15:00|1610.4|1610|1605.4|1605|1610.4|1610.2|1605.4|1604.8|6197
1715260800000|2024-05-09 13:20:00|1605.8|1605.2|1606.8|1606.2|1607|1606.8|1605.8|1605.2|4486
1715261100000|2024-05-09 13:25:00|1607|1606.4|1606.8|1606.4|1607.6|1607.2|1606.2|1606|14481
1715261400000|2024-05-09 13:30:00|1606|1605.6|1606.6|1606.2|1607.2|1606.8|1604.4|1604|11495
1715261700000|2024-05-09 13:35:00|1606.2|1606|1607.4|1607|1607.6|1607.2|1605.8|1605.6|6713
1715262000000|2024-05-09 13:40:00|1607.2|1606.6|1606.8|1606.4|1607.8|1607.2|1606.4|1606|6823
1715262300000|2024-05-09 13:45:00|1607|1606.6|1607.6|1607.2|1607.6|1607.2|1606.6|1606.2|7452
1715262600000|2024-05-09 13:50:00|1607.4|1607|1607.2|1606.6|1608.2|1608|1606.6|1606.2|16087
1715262900000|2024-05-09 13:55:00|1607|1606.8|1605.2|1604.8|1607|1606.8|1604.6|1604.2|13641
1715263200000|2024-05-09 14:00:00|1605.6|1605|1601.2|1600.8|1605.6|1605|1601.2|1600.8|48747
1715263500000|2024-05-09 14:05:00|1601|1600.6|1600|1599.4|1601|1600.8|1598.2|1598|42139
1715263800000|2024-05-09 14:10:00|1599.8|1599.2|1598.8|1598.2|1600|1599.6|1598|1597.8|17853
1715264100000|2024-05-09 14:15:00|1598.6|1598|1598.8|1598.4|1600|1599.4|1598.4|1598|22907
1715264400000|2024-05-09 14:20:00|1599|1598.6|1599.2|1598.8|1599.4|1599.2|1598.8|1598.4|13774
1715264700000|2024-05-09 14:25:00|1599|1599|1599.6|1599.2|1600|1599.8|1598.6|1598.4|15590
1715265000000|2024-05-09 14:30:00|1599.4|1599.4|1598|1597.8|1599.6|1599.4|1598|1597.6|24812
1715265300000|2024-05-09 14:35:00|1598.4|1598.2|1597|1596.6|1599|1598.8|1597|1596.6|15889
1715265600000|2024-05-09 14:40:00|1596.8|1596.4|1594.6|1594.2|1597.4|1597|1594|1593.6|12492
1715265900000|2024-05-09 14:45:00|1595|1594.8|1593.6|1593.4|1595.4|1595|1593.6|1593.4|11437
1715266200000|2024-05-09 14:50:00|1593.4|1593.2|1594.8|1594.4|1594.8|1594.4|1593.2|1592.8|8691
1715266500000|2024-05-09 14:55:00|1594.4|1594.2|1594.2|1593.8|1594.8|1594.6|1593.8|1593.6|11396
1715266800000|2024-05-09 15:00:00|1594|1594|1594.4|1594|1594.4|1594.2|1592.8|1592.6|17762
1715267100000|2024-05-09 15:05:00|1594.6|1594.2|1593.6|1593.2|1594.6|1594.4|1593.4|1593.2|13514
1715267400000|2024-05-09 15:10:00|1593.2|1593|1592.6|1592.4|1593.2|1593|1592.2|1592|22014
1715267700000|2024-05-09 15:15:00|1593|1592.6|1592.2|1591.8|1593.2|1592.8|1591.8|1591.6|27034
1715268000000|2024-05-09 15:20:00|1591.8|1591.4|1590.6|1590.4|1591.8|1591.4|1590.4|1590.2|14227
1715268300000|2024-05-09 15:25:00|1590.4|1590.2|1594.2|1593.8|1595.6|1595|1590.4|1590|39388
1715324400000|2024-05-10 07:00:00|1599.6|1597|1596.8|1595.4|1603.4|1601.6|1595|1594|22571
1715324700000|2024-05-10 07:05:00|1597|1595.6|1592.6|1591.8|1598|1597.2|1591.4|1590.2|18173
1715325000000|2024-05-10 07:10:00|1593|1592|1595|1594.2|1596.8|1596.2|1593|1592|7781
1715325300000|2024-05-10 07:15:00|1594.8|1594|1594.2|1593.6|1596.2|1595.4|1592.8|1592.2|15223
1715325600000|2024-05-10 07:20:00|1594.8|1593.8|1597.6|1597.2|1599|1598.6|1594.8|1593.8|3541
1715325900000|2024-05-10 07:25:00|1597.4|1596.8|1600|1599.4|1600|1599.6|1597|1596.6|10184
1715326200000|2024-05-10 07:30:00|1599.8|1599.2|1597|1596.6|1599.8|1599.2|1597|1596.4|10381
1715326500000|2024-05-10 07:35:00|1596.8|1596.2|1594.6|1594.2|1597|1596.6|1593.6|1593.4|19239
1715326800000|2024-05-10 07:40:00|1594.8|1593.8|1592.8|1592.2|1595|1594.6|1592.6|1592.2|17637
1715327100000|2024-05-10 07:45:00|1592.4|1592.4|1592.6|1592.2|1593|1592.6|1591.8|1591.2|5955
1715327400000|2024-05-10 07:50:00|1593|1592.6|1596.2|1595.6|1596.2|1595.6|1593|1592.6|8923
1715327700000|2024-05-10 07:55:00|1596|1595.8|1594.4|1594|1596.8|1596.6|1594.2|1593.8|12796
1715328000000|2024-05-10 08:00:00|1594.6|1594.2|1593.2|1593|1594.8|1594.4|1592|1591.6|7516
1715328300000|2024-05-10 08:05:00|1593.4|1593.2|1593.6|1593.2|1595.6|1595.2|1592.4|1591.8|6732
1715328600000|2024-05-10 08:10:00|1593.4|1593.4|1593.8|1593.6|1594.4|1594|1592.4|1592|2842
1715328900000|2024-05-10 08:15:00|1594|1593.8|1593.8|1593.4|1595.2|1594.8|1593.6|1593.2|7521
1715329200000|2024-05-10 08:20:00|1594.2|1593.2|1594|1593.8|1595|1594.6|1593.4|1593|6464
1715329500000|2024-05-10 08:25:00|1594.2|1594|1595.4|1595|1595.4|1595|1594|1593.6|3783
1715329800000|2024-05-10 08:30:00|1595.2|1594.8|1594.4|1593.8|1595.8|1595.6|1594.2|1593.6|6557
1715330100000|2024-05-10 08:35:00|1593.8|1593.2|1594|1593.4|1594.4|1594.2|1593.2|1592.8|8675
1715330400000|2024-05-10 08:40:00|1593.8|1593.2|1593.6|1593|1594|1593.8|1591.8|1591.2|14103
1715330700000|2024-05-10 08:45:00|1593.4|1593.2|1593.6|1593.2|1594|1593.6|1592.6|1592.2|9112
1715331000000|2024-05-10 08:50:00|1593.8|1593.6|1595.4|1594.8|1595.4|1595.2|1593.6|1593.2|6581
1715331300000|2024-05-10 08:55:00|1595.2|1595|1596.2|1596|1596.2|1596|1594.6|1594.4|7686
1715331600000|2024-05-10 09:00:00|1596.8|1596.4|1596.8|1596.4|1597|1596.6|1595.8|1595.6|7705
1715331900000|2024-05-10 09:05:00|1597.2|1596.6|1597.6|1597.4|1598|1597.6|1597|1596.4|4714
1715332200000|2024-05-10 09:10:00|1597.8|1597.2|1598.4|1598|1598.4|1598.2|1597.8|1597|3334
1715332500000|2024-05-10 09:15:00|1599|1598.6|1598.6|1598.2|1599.2|1598.8|1598.6|1598.2|6376
1715332800000|2024-05-10 09:20:00|1596.4|1598.4|1594.2|1593.8|1596.6|1598.4|1594.2|1593.8|12700
1715333100000|2024-05-10 09:25:00|1594.6|1594.2|1595|1594.6|1595.2|1594.8|1594.2|1594|22783
1715333400000|2024-05-10 09:30:00|1594.8|1594.4|1594.6|1594.2|1595|1594.6|1593.8|1593.4|6406
1715333700000|2024-05-10 09:35:00|1594.4|1594|1594.4|1594.2|1594.8|1594.4|1594.2|1594|16849
1715334000000|2024-05-10 09:40:00|1594.6|1594|1593.2|1592.8|1594.6|1594.2|1593.2|1592.8|13994
1715334300000|2024-05-10 09:45:00|1593|1593|1594.2|1593.6|1594.2|1593.6|1592.6|1592.2|9739
1715334600000|2024-05-10 09:50:00|1594.4|1593.8|1592.2|1591.6|1594.4|1593.8|1592.2|1591.6|13627
1715334900000|2024-05-10 09:55:00|1591.8|1591.8|1592.8|1592.2|1593.6|1593.2|1591.6|1591.4|6149
1715335200000|2024-05-10 10:00:00|1592.2|1591.6|1588.4|1588|1592.6|1592|1588|1587.4|18334
1715335500000|2024-05-10 10:05:00|1588.2|1587.8|1589.2|1588.8|1589.4|1588.8|1587.2|1586.8|11342
1715335800000|2024-05-10 10:10:00|1589.4|1589|1590.2|1589.6|1590.8|1590.2|1588|1587.6|10680
1715336100000|2024-05-10 10:15:00|1590.6|1590.2|1591.4|1591|1591.4|1591.2|1590|1589.4|45694
1715336400000|2024-05-10 10:20:00|1591.2|1590.8|1591|1590.6|1591.4|1591|1589.4|1589.2|13184
1715336700000|2024-05-10 10:25:00|1591.2|1590.8|1590.4|1589.8|1591.4|1590.8|1590|1589.6|5835
1715337000000|2024-05-10 10:30:00|1590.6|1590|1589.2|1588.8|1591.2|1591|1589.2|1588.8|21575
1715337300000|2024-05-10 10:35:00|1589|1588.6|1589.4|1588.8|1589.8|1589.4|1588.8|1588.6|3447
1715337600000|2024-05-10 10:40:00|1589.2|1589|1590|1589.4|1591.4|1590.8|1589.2|1589|4783
1715337900000|2024-05-10 10:45:00|1589.8|1589.6|1590|1589.4|1590|1589.6|1589.2|1589|5440
1715338200000|2024-05-10 10:50:00|1589.8|1589.6|1589|1588.6|1590|1589.6|1588.6|1588.2|5955
1715338500000|2024-05-10 10:55:00|1588.8|1588.2|1589|1588.4|1589.4|1588.8|1588.8|1588.2|6750
1715338800000|2024-05-10 11:00:00|1588.6|1588.2|1586.2|1585.6|1588.6|1588.2|1585.8|1585.2|8635
1715339100000|2024-05-10 11:05:00|1586|1585.4|1587.2|1586.8|1587.2|1586.8|1584.6|1584|9498
1715339400000|2024-05-10 11:10:00|1587.8|1587|1588|1587.4|1588.4|1588|1587.8|1587|2294
1715339700000|2024-05-10 11:15:00|1586.4|1585.8|1588.4|1587.8|1588.6|1587.8|1586.4|1585.8|2261
1715340000000|2024-05-10 11:20:00|1588.4|1587.8|1589|1588.4|1589|1588.6|1588.2|1587.6|2188
1715340300000|2024-05-10 11:25:00|1588.8|1588.6|1588.6|1588.2|1589.2|1588.8|1587.8|1587.2|4847
1715340600000|2024-05-10 11:30:00|1589.2|1588.6|1588.2|1587.8|1589.4|1589|1587.8|1587.4|13140
1715340900000|2024-05-10 11:35:00|1588|1588|1587.2|1587|1589|1588.6|1587.2|1587|5526
1715341200000|2024-05-10 11:40:00|1587|1586.4|1588.4|1588|1588.6|1588.2|1586.8|1586.2|5867
1715341500000|2024-05-10 11:45:00|1588.6|1588.2|1591.2|1590.8|1591.2|1590.8|1588.6|1588.2|4974
1715341800000|2024-05-10 11:50:00|1590|1589.6|1590.2|1590|1590.6|1590.2|1589.8|1589.6|9225
1715342100000|2024-05-10 11:55:00|1590.4|1590.2|1590.2|1589.6|1590.8|1590.4|1589.8|1589.6|4647
1715342400000|2024-05-10 12:00:00|1590.4|1589.8|1590|1589.6|1590.4|1589.8|1589.4|1589|3445
1715342700000|2024-05-10 12:05:00|1590.4|1589.8|1589.2|1588.8|1590.4|1590.2|1589.2|1588.8|5154
1715343000000|2024-05-10 12:10:00|1589.4|1589|1590|1589.6|1590|1589.6|1589.2|1588.8|6899
1715343300000|2024-05-10 12:15:00|1589.8|1590|1589.4|1589|1590.8|1590.4|1589.2|1589|6271
1715343600000|2024-05-10 12:20:00|1589.2|1588.8|1589|1588.8|1589.2|1588.8|1588.6|1588.4|7605
1715343900000|2024-05-10 12:25:00|1588.8|1588.6|1588.8|1588.4|1589.6|1589.2|1588.6|1588.2|7996
1715344200000|2024-05-10 12:30:00|1588.4|1588.2|1590|1589.4|1590|1589.4|1588|1587.8|6652
1715344500000|2024-05-10 12:35:00|1589.8|1589.2|1588.4|1588|1589.8|1589.2|1588.4|1588|6847
1715344800000|2024-05-10 12:40:00|1588.8|1588.4|1589.4|1588.8|1589.8|1589.2|1588.6|1588.2|3769
1715345100000|2024-05-10 12:45:00|1589.2|1589|1588.4|1588|1589.4|1589|1588.2|1588|4435
1715345400000|2024-05-10 12:50:00|1588.2|1588.2|1589|1588.6|1589|1588.6|1588.2|1588|3329
1715345700000|2024-05-10 12:55:00|1588.8|1588.8|1589.8|1589.4|1590|1589.4|1588.6|1588|3841
1715346000000|2024-05-10 13:00:00|1590|1589.6|1589.8|1589.4|1590|1589.6|1589.4|1589.2|2170
1715346300000|2024-05-10 13:05:00|1590|1589.6|1589.8|1589.4|1590|1589.6|1589.4|1589.2|2455
1715346600000|2024-05-10 13:10:00|1589.6|1589.6|1588.8|1588.4|1590|1589.6|1588.6|1588|5512
1715346900000|2024-05-10 13:15:00|1589|1588.2|1588.2|1588|1589.2|1588.8|1588.2|1587.8|5529
1715347200000|2024-05-10 13:20:00|1588.4|1588.2|1588.6|1588.2|1588.8|1588.6|1587.8|1587.4|6654
1715347500000|2024-05-10 13:25:00|1589.2|1588.6|1589.4|1589|1589.6|1589.2|1588.8|1588.2|2401
1715347800000|2024-05-10 13:30:00|1589.6|1589.4|1591.6|1591.2|1595|1594.8|1589.6|1589.4|17904
1715348100000|2024-05-10 13:35:00|1591.4|1591|1591.2|1590.6|1591.4|1591.2|1589.4|1589|22289
1715348400000|2024-05-10 13:40:00|1591|1590.2|1589.6|1589.2|1591|1590.2|1588.8|1588.6|11385
1715348700000|2024-05-10 13:45:00|1589.8|1589|1587|1586.8|1589.8|1589|1587|1586.8|5604
1715349000000|2024-05-10 13:50:00|1587.4|1587.2|1588.6|1588.2|1588.6|1588.4|1587.2|1587|14256
1715349300000|2024-05-10 13:55:00|1588.2|1588|1588.6|1588.2|1588.8|1588.2|1588|1587.6|6586
1715349600000|2024-05-10 14:00:00|1588.4|1587.8|1587.6|1587.2|1588.6|1588.2|1586.8|1586.4|10533
1715349900000|2024-05-10 14:05:00|1588|1587.6|1589.6|1589.2|1589.6|1589.2|1587.4|1587|7811
1715350200000|2024-05-10 14:10:00|1589.4|1589|1588.8|1588.2|1590|1589.4|1588|1587.6|10409
1715350500000|2024-05-10 14:15:00|1588.6|1588|1589.4|1589.2|1590|1589.6|1588.2|1587.8|16908
1715350800000|2024-05-10 14:20:00|1589.6|1589|1589.8|1589.4|1590.2|1589.8|1588.8|1588.4|12256
1715351100000|2024-05-10 14:25:00|1589.6|1589.6|1588.8|1588.6|1589.8|1589.6|1588.2|1588|8808
1715351400000|2024-05-10 14:30:00|1589.2|1588.8|1589.2|1588.8|1589.8|1589.4|1588.8|1588.4|7459
1715351700000|2024-05-10 14:35:00|1589.6|1589.2|1589.8|1589.6|1589.8|1589.6|1588.6|1588.2|13754
1715352000000|2024-05-10 14:40:00|1589.6|1589.4|1589|1588.8|1589.8|1589.6|1589|1588.8|45971
1715352300000|2024-05-10 14:45:00|1589.2|1588.4|1588.4|1588.2|1589.6|1589.2|1588.4|1588.2|23591
1715352600000|2024-05-10 14:50:00|1588.6|1588|1588|1587.6|1588.6|1588.2|1587.8|1587.4|17868
1715352900000|2024-05-10 14:55:00|1587.8|1587.4|1586.2|1586|1588|1587.6|1586.2|1586|8759
1715353200000|2024-05-10 15:00:00|1586.4|1585.8|1585.8|1585.4|1586.6|1586.2|1585.6|1585.4|20154
1715353500000|2024-05-10 15:05:00|1586.4|1586.2|1586.6|1586.2|1587|1586.8|1586.4|1586.2|19866
1715353800000|2024-05-10 15:10:00|1586.4|1586|1587.2|1587|1587.4|1587|1585.6|1585.4|9847
1715354100000|2024-05-10 15:15:00|1587.4|1587.2|1587|1586.6|1587.4|1587.2|1586.8|1586.6|11685
1715354400000|2024-05-10 15:20:00|1587.4|1586.8|1587.4|1587|1589.4|1589|1587|1586.8|23039
1715354700000|2024-05-10 15:25:00|1587.6|1587.2|1587.4|1587.2|1587.6|1587.2|1586.6|1586.4|25280
1715583600000|2024-05-13 07:00:00|1592|1591|1594.6|1593.4|1596.2|1594.4|1590.6|1590|13401
1715583900000|2024-05-13 07:05:00|1593.8|1592.8|1592.8|1592|1594|1593|1592.2|1591|16787
1715584200000|2024-05-13 07:10:00|1593|1592.2|1596.4|1595.8|1598.4|1597.6|1593|1592|20997
1715584500000|2024-05-13 07:15:00|1596.6|1596|1594.6|1593.8|1598|1597.2|1592.4|1592|18973
1715584800000|2024-05-13 07:20:00|1594.4|1593.6|1593.8|1593.4|1595.4|1594.8|1593|1592.4|14374
1715585100000|2024-05-13 07:25:00|1593.6|1593.6|1594.6|1594.2|1595.8|1595.4|1593.6|1593.6|3688
1715585400000|2024-05-13 07:30:00|1595|1594.4|1595.2|1594.4|1595.8|1595|1593.6|1593.2|5338
1715585700000|2024-05-13 07:35:00|1595|1594.2|1594.4|1594|1595.2|1594.4|1594|1593.6|2559
1715586000000|2024-05-13 07:40:00|1594.6|1594.2|1595.8|1595.2|1596.6|1596|1594.4|1593.8|4399
1715586300000|2024-05-13 07:45:00|1596|1595.4|1596|1595.6|1597.2|1596.8|1595.4|1594.8|3935
1715586600000|2024-05-13 07:50:00|1596.2|1595.4|1595|1594.4|1596.4|1595.6|1594.8|1594.4|1550
1715586900000|2024-05-13 07:55:00|1594.8|1594.6|1596.6|1596|1596.8|1596.2|1594.6|1594.4|3521
1715587200000|2024-05-13 08:00:00|1596.8|1596.4|1596.6|1596|1596.8|1596.4|1595.6|1595|2955
1715587500000|2024-05-13 08:05:00|1596.4|1595.8|1598.6|1598|1599|1598.4|1596.2|1595.8|16369
1715587800000|2024-05-13 08:10:00|1599|1598.2|1599.2|1598.8|1600|1599.6|1598.8|1598.2|19844
1715588100000|2024-05-13 08:15:00|1599.4|1599|1603.6|1602.8|1603.6|1603.2|1599|1598.6|26512
1715588400000|2024-05-13 08:20:00|1603.4|1602.6|1602|1601.4|1603.6|1603|1601.4|1600.8|12941
1715588700000|2024-05-13 08:25:00|1601.8|1601|1599|1598.4|1602.2|1602|1598.8|1598.2|10222
1715589000000|2024-05-13 08:30:00|1599.4|1598.8|1597.8|1597.4|1599.8|1599.4|1595.2|1594.6|20543
1715589300000|2024-05-13 08:35:00|1598.2|1597.6|1597|1596.4|1598.2|1597.8|1595.4|1595|20709
1715589600000|2024-05-13 08:40:00|1596.8|1596.2|1595.6|1595|1598.2|1597.6|1594.8|1594.4|4305
1715589900000|2024-05-13 08:45:00|1595.8|1595.2|1595.6|1595.2|1595.8|1595.4|1594.8|1594.4|14960
1715590200000|2024-05-13 08:50:00|1595.4|1595|1595.8|1595.4|1595.8|1595.4|1595.2|1595|6609
1715590500000|2024-05-13 08:55:00|1595.4|1595.6|1592.6|1592|1595.4|1595.6|1592.6|1592|5744
1715590800000|2024-05-13 09:00:00|1593|1592.2|1591.4|1590.8|1593|1592.4|1590.2|1589.6|32595
1715591100000|2024-05-13 09:05:00|1591|1590.4|1590.8|1590.4|1591.6|1591.2|1589.4|1589|16738
1715591400000|2024-05-13 09:10:00|1591|1590.6|1591|1590.6|1591.8|1591.2|1590|1589.8|10562
1715591700000|2024-05-13 09:15:00|1590.8|1590.4|1591.2|1590.8|1592.4|1591.8|1590.8|1590.4|7565
1715592000000|2024-05-13 09:20:00|1591.4|1591|1591.2|1590.8|1591.4|1591|1590|1589.8|17359
1715592300000|2024-05-13 09:25:00|1591|1590.6|1591.4|1591|1591.8|1591.4|1590.6|1590.4|10401
1715592600000|2024-05-13 09:30:00|1591.6|1590.8|1591.2|1590.8|1591.6|1591|1590.8|1590.4|4974
1715592900000|2024-05-13 09:35:00|1591.6|1591|1592|1591.6|1592|1591.6|1591.2|1590.8|4938
1715593200000|2024-05-13 09:40:00|1591.8|1591.8|1592.6|1592.4|1592.8|1592.6|1591.8|1591.8|2223
1715593500000|2024-05-13 09:45:00|1592.4|1592.2|1591.6|1591.4|1592.8|1592.6|1591.6|1591.4|6872
1715593800000|2024-05-13 09:50:00|1591.8|1591.2|1591.4|1591|1592.4|1592.2|1591.4|1591|1205
1715594100000|2024-05-13 09:55:00|1591.2|1591.2|1590|1589.6|1591.2|1591.2|1590|1589.6|10329
1715594400000|2024-05-13 10:00:00|1589.8|1589.2|1588.6|1588.2|1589.8|1589.4|1588.4|1587.8|8042
1715594700000|2024-05-13 10:05:00|1588.4|1587.8|1588|1587.6|1588.6|1588.2|1587.8|1587.6|4132
1715595000000|2024-05-13 10:10:00|1587.6|1587.2|1585.6|1585.2|1587.6|1587.2|1585|1584.8|21387
1715595300000|2024-05-13 10:15:00|1585.8|1584.6|1584.8|1584.4|1586.8|1586.2|1584.6|1584.4|8452
1715595600000|2024-05-13 10:20:00|1585|1584.6|1584.8|1584.4|1585|1584.8|1584.8|1584.4|9111
1715595900000|2024-05-13 10:25:00|1584.4|1584.6|1586|1585.6|1586|1585.6|1583.8|1583.6|14426
1715596200000|2024-05-13 10:30:00|1586.4|1585.8|1586.8|1586.4|1588.4|1588|1586.4|1585.8|6997
1715596500000|2024-05-13 10:35:00|1586.6|1586.6|1588.8|1588.4|1589.4|1589|1585.8|1585.6|14599
1715596800000|2024-05-13 10:40:00|1588.6|1588.2|1588.2|1588|1588.8|1588.4|1587.4|1587|14341
1715597100000|2024-05-13 10:45:00|1588.4|1587.8|1588.8|1588.6|1588.8|1588.6|1587.2|1587|31904
1715597400000|2024-05-13 10:50:00|1589|1588.8|1590|1589.8|1590|1589.8|1588.8|1588.6|11690
1715597700000|2024-05-13 10:55:00|1590.2|1589.6|1588.6|1588.2|1590.2|1589.8|1588|1587.6|11442
1715598000000|2024-05-13 11:00:00|1588.8|1588|1590|1589.6|1590|1589.8|1588.8|1588|6818
1715598300000|2024-05-13 11:05:00|1589.8|1589.8|1589|1588.8|1590|1589.8|1588.8|1588.2|2619
1715598600000|2024-05-13 11:10:00|1589.4|1589.2|1589.8|1589.4|1591|1590.6|1587.4|1587|24358
1715598900000|2024-05-13 11:15:00|1590|1589.2|1589|1588.8|1590|1589.2|1588.8|1588.4|10983
1715599200000|2024-05-13 11:20:00|1590|1589.6|1591|1590.6|1591.8|1591.2|1590|1589.6|8736
1715599500000|2024-05-13 11:25:00|1590.8|1590.4|1589|1588.4|1590.8|1590.4|1588.8|1588.2|7994
1715599800000|2024-05-13 11:30:00|1589.4|1588.8|1588.8|1588.4|1589.4|1589|1588.6|1588.2|2129
1715600100000|2024-05-13 11:35:00||1588.6||1588.6||1588.6||1588.6|10824
1715600400000|2024-05-13 11:40:00|1588.6|1588.4|1589|1588.6|1589.4|1589|1588.6|1588.2|3907
1715600700000|2024-05-13 11:45:00|1589.4|1588.8|1589.6|1589.2|1589.8|1589.4|1588.8|1588.2|2661
1715601000000|2024-05-13 11:50:00|1589.4|1588.8|1587.4|1587|1589.4|1588.8|1587.4|1587|6528
1715601300000|2024-05-13 11:55:00|1587.2|1586.8|1587.4|1586.8|1587.8|1587.4|1587|1586.8|11543
1715601600000|2024-05-13 12:00:00|1587.8|1587.2|1587.2|1587|1587.8|1587.4|1586.8|1586.4|20967
1715601900000|2024-05-13 12:05:00|1587|1586.6|1587|1586.8|1588|1587.6|1587|1586.6|3765
1715602200000|2024-05-13 12:10:00|1586.6|1586.6|1585.8|1585.2|1586.6|1586.6|1585|1584.6|20587
1715602500000|2024-05-13 12:15:00|1585.6|1585.4|1585|1584.8|1586.8|1586.4|1584.4|1584|54117
1715602800000|2024-05-13 12:20:00|1584.8|1584.6|1586|1585.4|1586|1585.6|1584.6|1584.2|15087
1715603100000|2024-05-13 12:25:00|1585.8|1585.2|1585.4|1584.8|1586|1585.2|1585|1584.8|15356
1715603400000|2024-05-13 12:30:00|1585.2|1584.6|1585|1584.6|1585.2|1584.8|1584.2|1584|9720
1715603700000|2024-05-13 12:35:00|1584.6|1584.8|1584.8|1584.4|1585|1584.8|1584.6|1584.4|11916
1715604000000|2024-05-13 12:40:00|1585|1584.6|1585.6|1585.2|1585.6|1585.2|1584.6|1584.4|30650
1715604300000|2024-05-13 12:45:00|1585.4|1585.4|1585.2|1584.8|1585.6|1585.4|1584.8|1584.4|27166
1715604600000|2024-05-13 12:50:00|1585|1584.6|1584.8|1584.4|1585.4|1584.8|1584.6|1584.2|11789
1715604900000|2024-05-13 12:55:00|1584.6|1584|1584.6|1584.2|1584.8|1584.4|1584|1583.6|6073
1715605200000|2024-05-13 13:00:00|1584.8|1584|1585.6|1585.2|1585.6|1585.2|1584.4|1584|7179
1715605500000|2024-05-13 13:05:00|1585.4|1585|1586|1585.8|1586.2|1585.8|1585.4|1585|31021
1715605800000|2024-05-13 13:10:00|1585.8|1585.6|1585.6|1585.2|1586|1585.6|1585.6|1585.2|4025
1715606100000|2024-05-13 13:15:00|1585.4|1584.8|1584.8|1584.6|1585.6|1585.4|1584.8|1584.4|13496
1715606400000|2024-05-13 13:20:00|1585|1584.8|1584.4|1584|1585.2|1584.8|1583.6|1583|6788
1715606700000|2024-05-13 13:25:00|1584.2|1583.8|1583.6|1583.2|1584.4|1583.8|1582.6|1582.4|25628
1715607000000|2024-05-13 13:30:00|1584|1583.4|1587|1586.6|1587.2|1586.8|1584|1583.4|19707
1715607300000|2024-05-13 13:35:00|1586.8|1586.8|1584.8|1584.4|1587|1586.8|1583.4|1583|19977
1715607600000|2024-05-13 13:40:00|1584.6|1583.8|1583.8|1583.4|1585|1584.6|1583.6|1583.4|18034
1715607900000|2024-05-13 13:45:00|1584|1583.6|1584|1583.6|1584|1583.8|1583.8|1583.4|21515
1715608200000|2024-05-13 13:50:00|1585.2|1583.8|1584.2|1583.8|1585.2|1584.8|1583.8|1583.6|25263
1715608500000|2024-05-13 13:55:00|1584.4|1584|1584.6|1584.2|1586|1585.6|1584.2|1584|26827
1715608800000|2024-05-13 14:00:00|1584.8|1584.4|1585|1584.6|1585.4|1585|1584.2|1584|8236
1715609100000|2024-05-13 14:05:00|1585.2|1584.8|1583|1582.6|1585.2|1584.8|1583|1582.6|19763
1715609400000|2024-05-13 14:10:00|1583.4|1583|1582.4|1582|1584|1583.6|1582.4|1582|24481
1715609700000|2024-05-13 14:15:00|1582.6|1582.2|1582.8|1582.4|1583.4|1583|1582.6|1582.2|20033
1715610000000|2024-05-13 14:20:00|1583|1582.6|1581.8|1581.2|1584|1583.6|1581.2|1580.8|31826
1715610300000|2024-05-13 14:25:00|1581.6|1581.4|1581.8|1581.4|1582|1581.8|1581.6|1581.2|12745
1715610600000|2024-05-13 14:30:00|1582|1581.2|1580|1579.6|1582|1581.4|1579.4|1579|38569
1715610900000|2024-05-13 14:35:00|1579.8|1579.4|1581|1580.6|1581.6|1581.4|1579.8|1579.4|37843
1715611200000|2024-05-13 14:40:00|1581.2|1580.8|1581.8|1581.4|1581.8|1581.6|1579.8|1579.4|32651
1715611500000|2024-05-13 14:45:00|1582|1581.6|1584.4|1584.2|1584.6|1584.2|1581.6|1581.4|37675
1715611800000|2024-05-13 14:50:00|1585|1584.4|1583.6|1583.2|1585|1584.6|1583.6|1583.2|33883
1715612100000|2024-05-13 14:55:00|1583.8|1583.4|1581|1580.6|1583.8|1583.4|1580.8|1580.6|29428
1715612400000|2024-05-13 15:00:00|1580.8|1580.8|1579.6|1579|1581|1580.8|1579.4|1579|41969
1715612700000|2024-05-13 15:05:00|1579.4|1578.8|1581|1580.6|1581|1580.8|1579|1578.8|29484
1715613000000|2024-05-13 15:10:00|1581.2|1580.8|1583|1582.6|1583.4|1582.8|1581|1580.6|22270
1715613300000|2024-05-13 15:15:00|1583.2|1582.8|1583.4|1582.8|1584.2|1584|1583|1582.6|23266
1715613600000|2024-05-13 15:20:00|1583.2|1582.6|1582|1581.6|1583.2|1582.6|1581.6|1581.4|32338
1715613900000|2024-05-13 15:25:00|1581.8|1581.8|1584.4|1583.8|1584.4|1583.8|1581.8|1581.6|37900
1715670000000|2024-05-14 07:00:00|1587.8|1586.4|1592.4|1591|1593.6|1592|1586.6|1586.2|36218
1715670300000|2024-05-14 07:05:00|1592|1590.8|1589.6|1589.2|1592.6|1591.4|1587.2|1586.6|36536
1715670600000|2024-05-14 07:10:00|1587.6|1586.4|1590|1589|1592.8|1592.2|1587.4|1586.4|22012
1715670900000|2024-05-14 07:15:00|1590.6|1589.2|1590.2|1589.4|1591.2|1590.4|1588.6|1588|23058
1715671200000|2024-05-14 07:20:00|1590|1588.4|1594.2|1593.4|1594.6|1593.8|1589|1588.4|38760
1715671500000|2024-05-14 07:25:00|1594.4|1593.6|1594|1593.4|1595.6|1594.8|1593.6|1592.8|3813
1715671800000|2024-05-14 07:30:00|1594.2|1593.6|1591.6|1591|1594.4|1593.8|1590.6|1590|13361
1715672100000|2024-05-14 07:35:00|1591.2|1590.8|1592.8|1592.4|1592.8|1592.4|1590.8|1590.2|6902
1715672400000|2024-05-14 07:40:00|1593|1592.8|1592.4|1592|1594|1593.6|1592.4|1592|11224
1715672700000|2024-05-14 07:45:00|1592.2|1591.8|1588.2|1587.8|1592.4|1592.2|1588.2|1587.8|44222
1715673000000|2024-05-14 07:50:00|1588|1587.6|1588.8|1588.2|1589.6|1589|1587.8|1587.4|39067
1715673300000|2024-05-14 07:55:00|1589|1588.4|1592.8|1592|1592.8|1592.2|1588.6|1588.2|14359
1715673600000|2024-05-14 08:00:00|1592.6|1592.2|1591.4|1590.8|1592.6|1592.2|1590.8|1590.2|10961
1715673900000|2024-05-14 08:05:00|1591.2|1590.6|1589.6|1589|1591.2|1590.6|1589|1588.6|17616
1715674200000|2024-05-14 08:10:00|1589.4|1589.2|1590.2|1589.8|1591.4|1590.8|1588.8|1588.4|9502
1715674500000|2024-05-14 08:15:00|1590|1589.6|1588.8|1588.4|1590.8|1590.2|1588.2|1587.8|12781
1715674800000|2024-05-14 08:20:00|1588.6|1588.2|1588.4|1587.8|1588.8|1588.4|1587.6|1587|14178
1715675100000|2024-05-14 08:25:00|1588.2|1588|1586.6|1585.8|1588.2|1588|1585|1584.8|18098
1715675400000|2024-05-14 08:30:00|1586.8|1586|1586.2|1585.8|1587.4|1586.8|1585.6|1585.2|9386
1715675700000|2024-05-14 08:35:00|1586|1585.4|1586.8|1586.4|1587.6|1587.2|1586|1585.4|3096
1715676000000|2024-05-14 08:40:00|1586.6|1586.2|1586.4|1586|1587|1586.8|1584.6|1584|21801
1715676300000|2024-05-14 08:45:00|1586.8|1586.4|1588.6|1588.2|1589.2|1588.6|1586.8|1586.4|5982
1715676600000|2024-05-14 08:50:00|1588.8|1588.4|1588.6|1588|1589|1588.6|1586.8|1586.4|3750
1715676900000|2024-05-14 08:55:00|1588.4|1587.6|1587|1586.4|1588.4|1587.8|1586.8|1586.4|7561
1715677200000|2024-05-14 09:00:00|1586.6|1586|1588|1587.4|1589|1588.6|1586.6|1586|5493
1715677500000|2024-05-14 09:05:00|1588.2|1587.6|1587.6|1587.2|1588.2|1587.8|1587.6|1587|26818
1715677800000|2024-05-14 09:10:00|1588|1587.4|1588|1587.6|1588.2|1587.6|1587|1586.6|2132
1715678100000|2024-05-14 09:15:00|1588.2|1587.4|1589|1588.4|1590|1589.8|1588|1587.4|11521
1715678400000|2024-05-14 09:20:00|1589.2|1588.6|1589.6|1589.2|1589.8|1589.6|1589|1588.6|9919
1715678700000|2024-05-14 09:25:00|1589.8|1589|1589.8|1589.2|1590.4|1589.8|1588.8|1588.4|16311
1715679000000|2024-05-14 09:30:00|1589.4|1589|1590.6|1590.2|1591.4|1591|1589.4|1589|21611
1715679300000|2024-05-14 09:35:00|1591.2|1590.4|1591.6|1591|1591.6|1591.2|1590.2|1589.6|10332
1715679600000|2024-05-14 09:40:00|1592|1591.2|1590.4|1590|1592|1591.8|1590.4|1590|6377
1715679900000|2024-05-14 09:45:00|1590.2|1590.4|1592.2|1591.8|1592.2|1592|1590.2|1590.2|7389
1715680200000|2024-05-14 09:50:00|1592|1591.6|1592.2|1591.8|1592.4|1592|1591.6|1591.2|11319
1715680500000|2024-05-14 09:55:00|1592.4|1592|1591.8|1591.2|1592.8|1592.4|1591.8|1591.2|6582
1715680800000|2024-05-14 10:00:00|1591.6|1591|1591.2|1590.8|1592|1591.6|1591.2|1590.8|4136
1715681100000|2024-05-14 10:05:00|1591|1590.6|1590.8|1590.4|1591.2|1590.6|1590.8|1590.4|3736
1715681400000|2024-05-14 10:10:00|1590.6|1590.2|1589.8|1589.4|1591|1590.8|1589.6|1589.4|7462
1715681700000|2024-05-14 10:15:00|1590|1589.6|1590|1589.6|1590.2|1589.8|1589.8|1589.4|3444
1715682000000|2024-05-14 10:20:00|1590.4|1589.8|1589.6|1589|1590.8|1590.4|1589.4|1589|2296
1715682300000|2024-05-14 10:25:00|1589.4|1589.4|1589|1588.6|1589.8|1589.4|1589|1588.6|5613
1715682600000|2024-05-14 10:30:00|1588.6|1588.2|1589.8|1589.4|1590|1589.4|1588.4|1588|4691
1715682900000|2024-05-14 10:35:00|1590|1589.6|1590.2|1590|1590.8|1590.6|1590|1589.6|2034
1715683200000|2024-05-14 10:40:00|1590.4|1590.2|1591.2|1590.8|1591.2|1591|1590|1589.6|5327
1715683500000|2024-05-14 10:45:00|1591|1591|1592|1591.6|1592|1591.6|1591|1590.8|10491
1715683800000|2024-05-14 10:50:00|1591.8|1591.4|1593|1592.6|1593|1592.8|1591.4|1591|6599
1715684100000|2024-05-14 10:55:00|1593.2|1592.8|1594.8|1594.6|1595|1594.6|1593.2|1592.6|12862
1715684400000|2024-05-14 11:00:00|1595|1594.4|1592.6|1592|1595|1594.4|1592.4|1592|10882
1715684700000|2024-05-14 11:05:00|1592.4|1591.2|1591.8|1591.4|1592.4|1591.6|1589.6|1589.2|11964
1715685000000|2024-05-14 11:10:00|1592.2|1591.8|1591.8|1591.2|1592.2|1591.8|1590.4|1590|8039
1715685300000|2024-05-14 11:15:00|1591.6|1590.8|1589.8|1589.2|1591.6|1590.8|1589.6|1589.2|7323
1715685600000|2024-05-14 11:20:00|1589.6|1589.4|1590.4|1589.8|1590.6|1590.2|1589.4|1589.4|9595
1715685900000|2024-05-14 11:25:00|1590.2|1589.6|1591.4|1590.8|1592|1591.4|1590|1589.6|3333
1715686200000|2024-05-14 11:30:00|1591.2|1591|1592.4|1592|1592.6|1592.2|1591|1590.6|8084
1715686500000|2024-05-14 11:35:00|1592.2|1591.8|1593|1592.6|1593.4|1593.2|1591.4|1591|21952
1715686800000|2024-05-14 11:40:00|1593.2|1592.8|1592.6|1592.4|1593.2|1593|1592|1591.6|10568
1715687100000|2024-05-14 11:45:00|1593|1592.6|1592.8|1592.6|1593.8|1593.4|1592.4|1592|13062
1715687400000|2024-05-14 11:50:00|1593.4|1593|1593.6|1593|1594|1593.6|1593.2|1592.8|6107
1715687700000|2024-05-14 11:55:00|1593.4|1593.2|1593.4|1593|1593.8|1593.4|1592.6|1592.4|8044
1715688000000|2024-05-14 12:00:00|1593.6|1593.2|1592.6|1592.4|1594|1593.6|1592.4|1592.2|4937
1715688300000|2024-05-14 12:05:00|1592.8|1592.6|1592.4|1592|1593.4|1593|1592.4|1592|10299
1715688600000|2024-05-14 12:10:00|1592.2|1591.8|1591.2|1590.8|1592.4|1592|1590.8|1590.6|16159
1715688900000|2024-05-14 12:15:00|1591.4|1591|1591|1590.6|1591.8|1591.4|1590|1589.8|7159
1715689200000|2024-05-14 12:20:00|1590.8|1590.8|1590.8|1590.4|1591.6|1591.2|1589.8|1589.6|11600
1715689500000|2024-05-14 12:25:00|1591|1590.6|1593|1592.2|1593.4|1592.6|1591|1590.6|13022
1715689800000|2024-05-14 12:30:00|1592.8|1591.6|1593.4|1593|1594.8|1594.2|1585.6|1584.2|37950
1715690100000|2024-05-14 12:35:00|1593.8|1593.4|1596|1595.6|1597|1596.6|1593|1592.8|132230
1715690400000|2024-05-14 12:40:00|1596.2|1595.8|1598.2|1597.6|1599|1598.4|1596|1595.8|35363
1715690700000|2024-05-14 12:45:00|1598|1597.8|1598|1597.4|1598.2|1597.8|1596.8|1596.6|23067
1715691000000|2024-05-14 12:50:00|1597.6|1597.2|1598|1597.6|1598.6|1598|1596.8|1596.4|8010
1715691300000|2024-05-14 12:55:00|1598.4|1597.8|1596.6|1596.2|1598.4|1598|1596.6|1596.2|13252
1715691600000|2024-05-14 13:00:00|1597|1596.4|1596|1595.4|1597.2|1596.6|1595.8|1595.4|15346
1715691900000|2024-05-14 13:05:00|1595.8|1595.6|1596.6|1596.2|1597|1596.6|1594.2|1593.6|22856
1715692200000|2024-05-14 13:10:00|1596.4|1596|1595.8|1595.4|1597|1596.4|1595.8|1595.2|14762
1715692500000|2024-05-14 13:15:00|1596|1595.6|1595.4|1595|1596.4|1596|1595.2|1595|8398
1715692800000|2024-05-14 13:20:00|1595.2|1594.8|1595|1594.6|1595.8|1595.2|1594.6|1594.4|8500
1715693100000|2024-05-14 13:25:00|1595.2|1594.8|1594|1593.6|1596.4|1596.2|1593.8|1593.6|8071
1715693400000|2024-05-14 13:30:00|1593.8|1593.4|1592.6|1592.2|1594|1593.6|1592|1591.6|18189
1715693700000|2024-05-14 13:35:00|1592.8|1592|1592.6|1592|1592.8|1592|1591.4|1591|8228
1715694000000|2024-05-14 13:40:00|1592.4|1591.8|1592.6|1592|1593|1592.6|1592.2|1591.8|2231
1715694300000|2024-05-14 13:45:00|1592.8|1592.2|1591.8|1591.2|1592.8|1592.4|1591.4|1590.8|14259
1715694600000|2024-05-14 13:50:00|1591.6|1591.4|1593|1592.6|1593.4|1593.2|1591.4|1591.2|5079
1715694900000|2024-05-14 13:55:00|1592.8|1592.4|1594|1593.6|1594.4|1594.2|1592.8|1592.4|9350
1715695200000|2024-05-14 14:00:00|1593.8|1593.4|1594.6|1594.2|1595|1594.6|1592.8|1592.4|8110
1715695500000|2024-05-14 14:05:00|1594.8|1594.6|1595.6|1595.2|1596.8|1596.4|1594.8|1594.4|9136
1715695800000|2024-05-14 14:10:00|1595.4|1595|1595|1594.4|1596.2|1595.8|1595|1594.4|20918
1715696100000|2024-05-14 14:15:00|1594.8|1594.2|1597.2|1596.6|1597.2|1596.8|1594.6|1594.2|24509
1715696400000|2024-05-14 14:20:00|1597.6|1596.8|1598|1597.4|1599|1598.6|1597.6|1596.8|27115
1715696700000|2024-05-14 14:25:00|1597.8|1597.6|1599.4|1599|1599.4|1599|1597.2|1596.8|17359
1715697000000|2024-05-14 14:30:00|1599.6|1599.2|1599.8|1599.6|1600.2|1599.8|1599|1598.6|17705
1715697300000|2024-05-14 14:35:00|1599.6|1599.4|1599|1598.6|1600.4|1600.2|1598.6|1598.4|23546
1715697600000|2024-05-14 14:40:00|1598.8|1598.4|1599|1598.6|1599.2|1598.8|1598.2|1597.8|15461
1715697900000|2024-05-14 14:45:00|1599.2|1598.8|1600.2|1599.8|1600.6|1600.4|1599|1598.6|52042
1715698200000|2024-05-14 14:50:00|1600.4|1600|1602.2|1601.6|1602.6|1602.2|1600.2|1599.8|18904
1715698500000|2024-05-14 14:55:00|1602|1601.8|1602.2|1602|1603.8|1603.2|1602|1601.8|27300
1715698800000|2024-05-14 15:00:00|1602|1601.8|1602|1601.6|1602.2|1602|1601.2|1600.8|23373
1715699100000|2024-05-14 15:05:00|1602.2|1602|1604|1603.6|1604|1603.6|1602.2|1602|30284
1715699400000|2024-05-14 15:10:00|1604.2|1603.6|1605.2|1604.6|1605.2|1604.6|1604|1603.4|13610
1715699700000|2024-05-14 15:15:00|1605|1604.4|1604.6|1604.2|1605.2|1604.6|1603.4|1603|32479
1715700000000|2024-05-14 15:20:00|1604.4|1604|1603|1602.4|1605|1604.4|1603|1602.4|26391
1715700300000|2024-05-14 15:25:00|1602.8|1602.2|1602.4|1602|1602.8|1602.4|1602|1601.4|26953
1715756400000|2024-05-15 07:00:00|1608|1607.8|1605.4|1604|1611.2|1609.8|1604.2|1603|20177
1715756700000|2024-05-15 07:05:00|1605|1603.8|1609.4|1608.6|1610.6|1609.8|1605|1603.8|39143
1715757000000|2024-05-15 07:10:00|1610.4|1608.8|1613.6|1612.6|1613.6|1612.8|1607.6|1606.8|16820
1715757300000|2024-05-15 07:15:00|1613.2|1612.8|1615.4|1615|1617.4|1616.8|1613.2|1612.6|33691
1715757600000|2024-05-15 07:20:00|1614.6|1614.8|1614.8|1614.2|1615.6|1614.8|1613.2|1612.6|10922
1715757900000|2024-05-15 07:25:00|1615.2|1614|1614.6|1613.8|1615.2|1614.6|1611.8|1611.2|11101
1715758200000|2024-05-15 07:30:00|1613.4|1612.6|1612.8|1612.2|1613.8|1613|1610.8|1610|12537
1715758500000|2024-05-15 07:35:00|1613|1612.6|1613.6|1613|1613.8|1613.2|1612.6|1612|4317
1715758800000|2024-05-15 07:40:00|1613.4|1612|1613.6|1613|1614.8|1614.2|1612.4|1611.8|12952
1715759100000|2024-05-15 07:45:00|1614|1612.8|1616.2|1615.6|1616.2|1615.6|1613.2|1612.8|8431
1715759400000|2024-05-15 07:50:00|1616.6|1615.8|1622.2|1622|1623|1622.2|1615.8|1615.2|70861
1715759700000|2024-05-15 07:55:00|1622|1621.4|1620.6|1620.2|1622.2|1621.6|1620.6|1620.2|3330
1715760000000|2024-05-15 08:00:00|1620.4|1620|1620.6|1620.2|1621.4|1621|1620|1619.4|14036
1715760300000|2024-05-15 08:05:00|1620.8|1619.8|1618.4|1618|1620.8|1620.2|1617|1616.4|34882
1715760600000|2024-05-15 08:10:00|1618.2|1617.8|1617.6|1616.8|1618.2|1617.8|1615.4|1615|27812
1715760900000|2024-05-15 08:15:00|1617.4|1617|1616.6|1616.2|1618|1617.6|1616|1615.4|45811
1715761200000|2024-05-15 08:20:00|1616.2|1615.8|1615.6|1615|1617.2|1616.6|1615.2|1615|16593
1715761500000|2024-05-15 08:25:00|1615.4|1615.2|1617.2|1616.8|1617.2|1617|1615.4|1615|23346
1715761800000|2024-05-15 08:30:00|1618|1617|1619|1618.6|1619.6|1619.2|1618|1616.8|21423
1715762100000|2024-05-15 08:35:00|1618.6|1618.4|1619|1618.4|1620|1619.4|1618.6|1618.2|5099
1715762400000|2024-05-15 08:40:00|1618.8|1618.6|1617.8|1617.4|1619|1618.6|1617.6|1617.2|8890
1715762700000|2024-05-15 08:45:00|1618|1617.6|1620.2|1619.6|1620.6|1620|1617.4|1617.2|19059
1715763000000|2024-05-15 08:50:00|1620.6|1620|1621.2|1620.6|1622|1621.6|1620.4|1619.6|28848
1715763300000|2024-05-15 08:55:00|1621|1620.8|1618.4|1617.8|1621|1620.8|1618.2|1617.6|15114
1715763600000|2024-05-15 09:00:00|1618.6|1618|1619.6|1619|1620.2|1619.8|1618|1617.6|8109
1715763900000|2024-05-15 09:05:00|1619.4|1619.2|1621|1620.4|1621|1620.6|1619.4|1619.2|30705
1715764200000|2024-05-15 09:10:00|1620.8|1620.2|1620.2|1619.6|1621.4|1621.2|1617.4|1616.8|38454
1715764500000|2024-05-15 09:15:00|1621.2|1619.8|1621|1620.4|1621.8|1621.6|1620.4|1619.8|14988
1715764800000|2024-05-15 09:20:00|1620.8|1620.2|1620.6|1620|1621.2|1620.8|1619.8|1619.2|11004
1715765100000|2024-05-15 09:25:00|1620.4|1620.2|1622|1621.4|1622|1621.4|1619.6|1619.2|18450
1715765400000|2024-05-15 09:30:00|1621.6|1621|1621.4|1621|1621.8|1621.4|1621|1620.4|6422
1715765700000|2024-05-15 09:35:00|1621.6|1621.2|1621.4|1620.8|1622|1621.4|1621.2|1620.8|12315
1715766000000|2024-05-15 09:40:00|1621.2|1621|1620.8|1620.4|1621.4|1621|1620|1619.6|16697
1715766300000|2024-05-15 09:45:00|1620.6|1620.2|1619.6|1619.4|1621.4|1620.8|1619.6|1619.4|11684
1715766600000|2024-05-15 09:50:00|1619.8|1619.2|1619|1618.6|1620.2|1619.8|1619|1618.6|14000
1715766900000|2024-05-15 09:55:00|1619.2|1618.8|1619.8|1619.4|1619.8|1619.4|1618|1617.6|42573
1715767200000|2024-05-15 10:00:00|1619.6|1619.2|1618.6|1618|1619.8|1619.2|1618.2|1617.8|10227
1715767500000|2024-05-15 10:05:00|1618.4|1618.2|1618.8|1618.2|1619.4|1619|1618.2|1617.6|16760
1715767800000|2024-05-15 10:10:00|1618.6|1618.4|1617.8|1617.2|1618.6|1618.4|1617.6|1617.2|14336
1715768100000|2024-05-15 10:15:00|1617.6|1617|1617|1616.6|1617.6|1617.4|1616.4|1616|14476
1715768400000|2024-05-15 10:20:00|1616.8|1616.4|1617.8|1617.4|1618|1617.6|1616.4|1616|15192
1715768700000|2024-05-15 10:25:00|1618|1617.6|1617.4|1617.2|1618.4|1618|1617.2|1616.6|15415
1715769000000|2024-05-15 10:30:00|1617.2|1617|1618.6|1618.2|1618.6|1618.4|1616.6|1616.4|7413
1715769300000|2024-05-15 10:35:00|1618.2|1617.8|1618|1617.4|1618.2|1617.8|1617.8|1617.4|1279
1715769600000|2024-05-15 10:40:00|1617.8|1617.2|1617|1616.6|1617.8|1617.2|1616.8|1616.4|23069
1715769900000|2024-05-15 10:45:00|1617.4|1617|1613.2|1612.8|1617.6|1617.2|1613.2|1612.8|7877
1715770200000|2024-05-15 10:50:00|1613|1613.2|1611|1610.6|1613.6|1613.2|1609.2|1608.8|26214
1715770500000|2024-05-15 10:55:00|1611.4|1610.4|1611|1610.4|1612|1611.4|1610.6|1610.4|12517
1715770800000|2024-05-15 11:00:00|1611.2|1610.2|1609.8|1609.2|1611.2|1610.6|1609.8|1609.2|3836
1715771100000|2024-05-15 11:05:00|1609.6|1609.6|1610.2|1609.8|1612|1611.6|1609.6|1609.6|12095
1715771400000|2024-05-15 11:10:00|1610|1610|1609|1608.6|1610.6|1610|1608.6|1608|38904
1715771700000|2024-05-15 11:15:00|1609.2|1608.8|1608.2|1608|1609.6|1609.2|1607.8|1607.4|21043
1715772000000|2024-05-15 11:20:00|1608|1607.4|1606.6|1606.2|1608|1607.4|1606.2|1605.6|31797
1715772300000|2024-05-15 11:25:00|1606.8|1606.4|1608.2|1607.8|1608.4|1608|1606.6|1606|61359
1715772600000|2024-05-15 11:30:00|1608.6|1608|1609.4|1609|1609.8|1609.2|1608.2|1607.6|10248
1715772900000|2024-05-15 11:35:00|1609.2|1609.2|1607.6|1607.2|1609.8|1609.4|1607.2|1606.6|16199
1715773200000|2024-05-15 11:40:00|1607.4|1607|1607.4|1607.2|1608|1607.6|1606.8|1606.2|5405
1715773500000|2024-05-15 11:45:00|1607.6|1607.4|1608|1607.6|1608.6|1608.2|1607.6|1607.2|4282
1715773800000|2024-05-15 11:50:00|1607.8|1607.4|1607.6|1607.2|1608.2|1608|1607.4|1607.2|4454
1715774100000|2024-05-15 11:55:00|1607.4|1606.8|1607|1606.8|1607.4|1606.8|1606.4|1605.8|11122
1715774400000|2024-05-15 12:00:00|1607.6|1607.2|1606.2|1605.8|1608|1607.6|1606.2|1605.8|5129
1715774700000|2024-05-15 12:05:00|1606|1605.2|1606|1605.6|1606|1605.6|1604.8|1604.4|21231
1715775000000|2024-05-15 12:10:00|1605.8|1605.4|1607.2|1607|1607.6|1607|1605.6|1605.2|7941
1715775300000|2024-05-15 12:15:00|1607.4|1607.2|1608|1607.6|1608|1607.8|1607.2|1607|8284
1715775600000|2024-05-15 12:20:00|1608.2|1607.4|1610|1609.6|1610|1609.6|1607.4|1607|9151
1715775900000|2024-05-15 12:25:00|1610.4|1609.8|1609|1607.8|1610.4|1610|1607.4|1607.2|42461
1715776200000|2024-05-15 12:30:00|1608.8|1607.6|1601.4|1601|1616.8|1614.2|1601.4|1601|65615
1715776500000|2024-05-15 12:35:00|1601.6|1600.8|1601|1600.2|1604|1603.2|1600|1599.4|34430
1715776800000|2024-05-15 12:40:00|1601.4|1600.4|1602|1601.4|1603.8|1603.4|1599.4|1599|24627
1715777100000|2024-05-15 12:45:00|1601.6|1601|1605.2|1604.4|1605.4|1604.8|1601.4|1600.6|27172
1715777400000|2024-05-15 12:50:00|1605|1604.6|1605|1604.4|1605.8|1605.4|1604.4|1604|9358
1715777700000|2024-05-15 12:55:00|1604.6|1604.2|1602|1601.6|1605|1604.4|1601|1600.6|11194
1715778000000|2024-05-15 13:00:00|1602.6|1602|1604.2|1603.8|1604.4|1603.8|1601.2|1600.6|39806
1715778300000|2024-05-15 13:05:00|1604.4|1604|1605|1604.6|1607|1606.4|1603.6|1603.2|26818
1715778600000|2024-05-15 13:10:00|1604.8|1604.4|1604.4|1603.8|1605.6|1605.4|1604.2|1603.8|14212
1715778900000|2024-05-15 13:15:00|1604.2|1603.4|1601.8|1601.4|1604.4|1603.6|1601.2|1600.6|13677
1715779200000|2024-05-15 13:20:00|1602|1601.6|1606.8|1606.2|1606.8|1606.4|1601.2|1600.6|20641
1715779500000|2024-05-15 13:25:00|1606.6|1606|1609.6|1609|1610.4|1609.8|1605.8|1605.4|15852
1715779800000|2024-05-15 13:30:00|1609.4|1609.2|1610.4|1610|1611.8|1611.4|1609|1608.6|37876
1715780100000|2024-05-15 13:35:00|1610.2|1610.2|1611.8|1611.4|1612.6|1612.2|1610.2|1610|27962
1715780400000|2024-05-15 13:40:00|1611.6|1611.2|1610.2|1609.6|1612|1611.6|1610|1609.6|42981
1715780700000|2024-05-15 13:45:00|1610|1609.4|1609.8|1609.4|1610.4|1610|1608.8|1608.4|26692
1715781000000|2024-05-15 13:50:00|1610|1610|1610.2|1609.6|1611|1610.6|1609.4|1609|36784
1715781300000|2024-05-15 13:55:00|1610.6|1609.8|1611|1610.4|1611.8|1611.6|1609.4|1609|29390
1715781600000|2024-05-15 14:00:00|1611.2|1610.6|1611.2|1610.8|1612.2|1611.8|1610.4|1609.8|23098
1715781900000|2024-05-15 14:05:00|1610.8|1611|1609|1608.4|1611.4|1611|1609|1608.4|23611
1715782200000|2024-05-15 14:10:00|1608.8|1608.2|1608.2|1607.8|1609.4|1608.8|1608|1607.6|20552
1715782500000|2024-05-15 14:15:00|1608|1607.6|1609|1608.8|1609.2|1608.8|1607.2|1607|35801
1715782800000|2024-05-15 14:20:00|1609.2|1608.6|1607.2|1606.8|1609.2|1609|1607.2|1606.8|32569
1715783100000|2024-05-15 14:25:00|1607|1606.6|1606.4|1606|1607.2|1606.8|1606|1605.6|32248
1715783400000|2024-05-15 14:30:00|1606.2|1605.8|1607.6|1607.2|1608.2|1607.8|1605.8|1605.6|18230
1715783700000|2024-05-15 14:35:00|1607.8|1607.4|1609.4|1608.8|1609.6|1609.2|1607.8|1607.4|15695
1715784000000|2024-05-15 14:40:00|1609.2|1609|1608.2|1608|1609.4|1609|1608.2|1608|14140
1715784300000|2024-05-15 14:45:00|1608|1607.6|1606.8|1606.4|1608.2|1607.8|1606.2|1605.8|28648
1715784600000|2024-05-15 14:50:00|1606.6|1606.2|1606.2|1605.8|1606.6|1606.2|1605.4|1605.2|12996
1715784900000|2024-05-15 14:55:00|1606|1605.6|1607.4|1607|1607.8|1607.4|1605.6|1605.4|18239
1715785200000|2024-05-15 15:00:00|1607.6|1607.2|1605.8|1605.4|1607.6|1607.2|1605.8|1605.2|50416
1715785500000|2024-05-15 15:05:00|1605.6|1605.6|1606.4|1606|1607|1606.8|1605.6|1605.6|24331
1715785800000|2024-05-15 15:10:00|1606.2|1605.8|1605.8|1605.4|1606.2|1606|1605.2|1605|31746
1715786100000|2024-05-15 15:15:00|1606|1605.6|1606|1605.8|1606.8|1606.6|1605.6|1605.2|12874
1715786400000|2024-05-15 15:20:00|1605.8|1605.6|1605.2|1605|1606|1605.6|1604.2|1603.8|32869
1715786700000|2024-05-15 15:25:00|1605.4|1605.2|1607.8|1607.4|1608|1607.6|1605.4|1605.2|33909
1715842800000|2024-05-16 07:00:00|1612.6|1610.8|1607.2|1606.4|1612.6|1611|1605|1603.8|32365
1715843100000|2024-05-16 07:05:00|1608|1606.6|1594.6|1593.6|1609.4|1608.2|1592|1591.4|52648
1715843400000|2024-05-16 07:10:00|1594.8|1594|1597|1596.2|1597.8|1596.6|1588.2|1587.4|55236
1715843700000|2024-05-16 07:15:00|1597.4|1596.4|1586.2|1585.2|1597.8|1596.8|1586|1585.2|83836
1715844000000|2024-05-16 07:20:00|1586.4|1585.4|1586.4|1585.4|1590.6|1589.8|1585.6|1584.8|19022
1715844300000|2024-05-16 07:25:00|1586.8|1585.8|1586.6|1586.2|1588|1587.6|1586|1585.4|29885
1715844600000|2024-05-16 07:30:00|1586.4|1585.8|1584.8|1584.2|1589.8|1589.2|1584.6|1584.2|36072
1715844900000|2024-05-16 07:35:00|1584.6|1584|1585.2|1584.8|1585.6|1585|1582.2|1581.6|32378
1715845200000|2024-05-16 07:40:00|1585.4|1585|1584.8|1584.2|1586|1585.4|1584.4|1584|31538
1715845500000|2024-05-16 07:45:00|1584.6|1583.8|1584.6|1584.2|1586|1585.4|1582.8|1582.6|61344
1715845800000|2024-05-16 07:50:00|1584|1583.6|1579.8|1579.6|1584|1583.8|1578|1577.4|72984
1715846100000|2024-05-16 07:55:00|1579.6|1579.2|1584|1583.6|1584.6|1584|1579.6|1579.2|20048
1715846400000|2024-05-16 08:00:00|1584.2|1584|1581|1580.4|1584.4|1584|1580.4|1580|46873
1715846700000|2024-05-16 08:05:00|1580.8|1580.2|1579.4|1578.8|1582|1581.6|1578.8|1578.6|27842
1715847000000|2024-05-16 08:10:00|1579.2|1579|1580.2|1579.8|1581|1580.8|1577.8|1577.4|49723
1715847300000|2024-05-16 08:15:00|1580|1579.6|1583.4|1583|1585|1584.6|1580|1579.6|47772
1715847600000|2024-05-16 08:20:00|1583|1582.8|1584|1583.4|1584|1583.6|1581.6|1581.2|28943
1715847900000|2024-05-16 08:25:00|1584.2|1583.6|1586.2|1585.4|1588|1587.4|1583.4|1583|53445
1715848200000|2024-05-16 08:30:00|1586|1585.6|1586.6|1586.2|1586.8|1586.4|1585.4|1584.8|15639
1715848500000|2024-05-16 08:35:00|1586.8|1586.8|1589.4|1589|1591.6|1591.4|1586.8|1586.4|24047
1715848800000|2024-05-16 08:40:00|1589.2|1589.2|1583.2|1582.8|1589.4|1589.2|1583|1582.6|32555
1715849100000|2024-05-16 08:45:00|1583.6|1583|1581.2|1580.8|1583.8|1583.6|1580.4|1579.8|15109
1715849400000|2024-05-16 08:50:00|1581|1580.2|1579|1578.4|1581|1580.4|1577.4|1577|19693
1715849700000|2024-05-16 08:55:00|1578.8|1578.6|1576.2|1575.8|1579.2|1578.8|1575.8|1575.4|32025
1715850000000|2024-05-16 09:00:00|1576.8|1575.6|1576.2|1575.8|1578.2|1577.6|1576|1575.6|13897
1715850300000|2024-05-16 09:05:00|1576.6|1576|1577.8|1577.4|1578|1577.4|1576.2|1575.8|14213
1715850600000|2024-05-16 09:10:00|1578|1577.8|1582.4|1581.8|1583.6|1582.8|1578|1577.6|20493
1715850900000|2024-05-16 09:15:00|1582.2|1582.2|1581.8|1581.6|1582.8|1582.2|1581|1580.6|27253
1715851200000|2024-05-16 09:20:00|1582|1582.2|1583.4|1582.8|1584|1583.6|1581.8|1581.2|9904
1715851500000|2024-05-16 09:25:00|1583.2|1582.6|1582|1581.6|1583.6|1583|1581.8|1581.4|7941
1715851800000|2024-05-16 09:30:00|1581.8|1581.4|1581.8|1581.4|1582.2|1581.6|1580.2|1580|8092
1715852100000|2024-05-16 09:35:00|1581.6|1581|1582.8|1582.4|1582.8|1582.4|1580.4|1580.2|12787
1715852400000|2024-05-16 09:40:00|1583|1582.6|1581|1580.6|1583|1582.6|1580.2|1580|10953
1715852700000|2024-05-16 09:45:00|1581.4|1581|1584|1583.6|1584.2|1583.6|1581|1580.6|9072
1715853000000|2024-05-16 09:50:00|1584.2|1583.8|1584|1583.8|1585.2|1584.8|1583.8|1583.6|28845
1715853300000|2024-05-16 09:55:00|1584.4|1584|1583.6|1583.2|1584.4|1584.2|1583|1582.4|4833
1715853600000|2024-05-16 10:00:00|1583.4|1582.6|1584.8|1584.2|1585.2|1584.6|1583.2|1582.6|9279
1715853900000|2024-05-16 10:05:00|1585|1584.4|1586.4|1586.2|1587|1586.6|1583.8|1583.4|18770
1715854200000|2024-05-16 10:10:00|1586.6|1586.2|1586.2|1585.4|1587.2|1586.6|1585.4|1585|9088
1715854500000|2024-05-16 10:15:00|1586|1585.2|1586.4|1585.8|1586.6|1586|1584.8|1584.2|16537
1715854800000|2024-05-16 10:20:00|1587|1586|1587|1586.4|1588.6|1588|1586.2|1585.4|14989
1715855100000|2024-05-16 10:25:00|1586.8|1586.4|1587|1586.6|1587.8|1587.2|1585.6|1585.4|12889
1715855400000|2024-05-16 10:30:00|1586.8|1586.4|1585.8|1585.4|1586.8|1586.4|1585.2|1585|17301
1715855700000|2024-05-16 10:35:00|1585.2|1584.8|1588.4|1588|1588.4|1588|1585|1584.6|8095
1715856000000|2024-05-16 10:40:00|1587.8|1587.4|1587.6|1587|1588|1587.4|1587.4|1586.8|7681
1715856300000|2024-05-16 10:45:00|1587.4|1586.8|1587.6|1587.2|1587.6|1587.2|1586.8|1586.6|6436
1715856600000|2024-05-16 10:50:00|1587.4|1587|1586.8|1586.4|1587.6|1587.4|1584.4|1584|13104
1715856900000|2024-05-16 10:55:00|1587|1586.2|1588.4|1588.2|1588.8|1588.6|1586.4|1586.2|7378
1715857200000|2024-05-16 11:00:00|1588.8|1588|1588.2|1587.8|1588.8|1588.4|1588|1587.4|3665
1715857500000|2024-05-16 11:05:00|1589|1587.6|1588.8|1588.4|1589.2|1588.8|1588.4|1587.6|8652
1715857800000|2024-05-16 11:10:00|1588.6|1588.6|1589.6|1589.2|1589.8|1589.4|1588.6|1588.4|3610
1715858100000|2024-05-16 11:15:00|1589.4|1589|1589.6|1589.2|1590.2|1589.8|1589.2|1589|5020
1715858400000|2024-05-16 11:20:00|1589.4|1589|1590.2|1589.8|1590.2|1590|1589.4|1589|7025
1715858700000|2024-05-16 11:25:00|1590.8|1590|1591.4|1591.2|1591.6|1591.4|1590.4|1590|13664
1715859000000|2024-05-16 11:30:00|1591.6|1591.6|1592.4|1592|1592.8|1592.2|1591.6|1591.6|10515
1715859300000|2024-05-16 11:35:00|1592|1591.6|1593.2|1593|1593.2|1593|1592|1591.6|9976
1715859600000|2024-05-16 11:40:00|1592.8|1592.6|1591.2|1591|1593.2|1592.8|1591.2|1590.8|14887
1715859900000|2024-05-16 11:45:00|1591.4|1591.2|1591.4|1591.2|1591.6|1591.4|1591|1590.8|12143
1715860200000|2024-05-16 11:50:00|1591.8|1591.4|1592.4|1592.2|1593.2|1592.8|1591.2|1591|16574
1715860500000|2024-05-16 11:55:00|1592.6|1592|1593|1592.8|1593.6|1593.2|1592.4|1592|14974
1715860800000|2024-05-16 12:00:00|1593.4|1592.6|1593.2|1593|1593.6|1593.4|1592.8|1592.4|9352
1715861100000|2024-05-16 12:05:00|1593.4|1593.2|1593|1592.6|1594.4|1594|1592.8|1592.6|14403
1715861400000|2024-05-16 12:10:00|1593.2|1592.8|1592.4|1592.2|1594.2|1593.8|1592.4|1592.2|21305
1715861700000|2024-05-16 12:15:00|1592.6|1592.4|1590.6|1590.2|1593|1592.8|1590.6|1590.2|15017
1715862000000|2024-05-16 12:20:00|1590.4|1590|1590.6|1590.2|1590.8|1590.6|1590.4|1590|7901
1715862300000|2024-05-16 12:25:00|1590.4|1590|1589.4|1588.8|1590.6|1590.2|1589.4|1588.8|5386
1715862600000|2024-05-16 12:30:00|1589.6|1589.2|1591.8|1591.4|1591.8|1591.4|1588|1587.6|12830
1715862900000|2024-05-16 12:35:00|1591.6|1590.8|1591|1590.6|1591.8|1591.4|1591|1590.6|6142
1715863200000|2024-05-16 12:40:00|1590.6|1590.4|1589|1588.8|1590.8|1590.4|1588|1587.8|11910
1715863500000|2024-05-16 12:45:00|1588.8|1588.6|1589.4|1588.8|1589.4|1589|1588.6|1588.2|4188
1715863800000|2024-05-16 12:50:00|1589.6|1589.4|1589.4|1588.8|1590.6|1590.4|1588.8|1588.4|17640
1715864100000|2024-05-16 12:55:00|1589.2|1589|1588.2|1587.8|1589.8|1589.4|1588.2|1587.8|13829
1715864400000|2024-05-16 13:00:00|1588.4|1588|1589.2|1588.8|1589.2|1588.8|1588|1587.6|9230
1715864700000|2024-05-16 13:05:00|1589|1588.6|1588.2|1587.8|1589.4|1589.2|1588.2|1587.8|4102
1715865000000|2024-05-16 13:10:00|1588.4|1587.6|1588|1587.6|1588.4|1587.8|1587.4|1587|6786
1715865300000|2024-05-16 13:15:00|1587.8|1587.2|1588.6|1588|1588.6|1588.4|1586.4|1586|6445
1715865600000|2024-05-16 13:20:00|1588.4|1588.2|1588|1587.6|1589|1588.6|1588|1587.6|9521
1715865900000|2024-05-16 13:25:00|1587.8|1587.4|1589.2|1588.8|1589.4|1589.2|1587.8|1587.4|13455
1715866200000|2024-05-16 13:30:00|1589.8|1589|1590.6|1590.2|1591.4|1591|1588.8|1588.2|27712
1715866500000|2024-05-16 13:35:00|1590|1589.6|1589|1588.4|1590.8|1590.2|1587.8|1587.4|15826
1715866800000|2024-05-16 13:40:00|1588.8|1588.2|1588.4|1587.8|1589|1588.6|1587.8|1587.6|13962
1715867100000|2024-05-16 13:45:00|1588.2|1587.6|1585|1584.4|1588.4|1588|1585|1584.4|22927
1715867400000|2024-05-16 13:50:00|1584.8|1584.6|1581.8|1581.4|1585.4|1585|1581.4|1581.2|47515
1715867700000|2024-05-16 13:55:00|1582|1581.6|1581.2|1580.8|1582|1581.6|1579.6|1579.2|23036
1715868000000|2024-05-16 14:00:00|1581.4|1581|1583.4|1583.2|1584.2|1583.8|1581.4|1581|27094
1715868300000|2024-05-16 14:05:00|1583.2|1583|1581.2|1580.8|1583.8|1583.4|1581.2|1580.8|22017
1715868600000|2024-05-16 14:10:00|1581.4|1581.2|1583.4|1583|1583.4|1583|1581.4|1581.2|32042
1715868900000|2024-05-16 14:15:00|1583.6|1583.2|1585|1584.4|1585.2|1584.6|1582.4|1582|69137
1715869200000|2024-05-16 14:20:00|1584.6|1584.2|1585|1584.6|1585.2|1584.8|1583.8|1583.4|32623
1715869500000|2024-05-16 14:25:00|1585.2|1584.8|1585.4|1585.2|1586|1585.6|1585|1584.6|14240
1715869800000|2024-05-16 14:30:00|1585.6|1585|1584.2|1583.8|1585.6|1585.4|1583.4|1583|23286
1715870100000|2024-05-16 14:35:00|1584.4|1584|1584|1583.6|1586|1585.4|1584|1583.6|12691
1715870400000|2024-05-16 14:40:00|1584.2|1583.8|1584.8|1584.4|1585|1584.6|1583.4|1582.8|29898
1715870700000|2024-05-16 14:45:00|1585|1584.6|1585|1584.6|1585.4|1584.8|1584|1583.6|30556
1715871000000|2024-05-16 14:50:00|1585.2|1584.8|1585.2|1584.6|1587.2|1586.6|1585.2|1584.6|32911
1715871300000|2024-05-16 14:55:00|1585.4|1584.8|1585.4|1585|1586|1585.6|1584.6|1584.2|40035
1715871600000|2024-05-16 15:00:00|1585.2|1584.8|1585.8|1585.4|1586.4|1586.2|1583.8|1583.6|32108
1715871900000|2024-05-16 15:05:00|1585.6|1585.2|1586|1585.6|1586|1585.8|1584.4|1584|11330
1715872200000|2024-05-16 15:10:00|1585.8|1585.4|1584|1583.8|1586|1585.6|1584|1583.8|45640
1715872500000|2024-05-16 15:15:00|1584.2|1584.2|1585.2|1584.8|1585.4|1585|1584.2|1583.8|24848
1715872800000|2024-05-16 15:20:00|1585|1584.6|1585.2|1585|1585.2|1585|1584.2|1583.8|43487
1715873100000|2024-05-16 15:25:00|1585.4|1584.8|1585.6|1585.4|1586.2|1586|1585.4|1584.8|18892
1715929200000|2024-05-17 07:00:00|1550.8|1549|1556.6|1555.6|1558.6|1557.2|1550.2|1548.2|38381
1715929500000|2024-05-17 07:05:00|1556|1555.8|1555.8|1554.6|1558.2|1557.2|1550.8|1550|69935
1715929800000|2024-05-17 07:10:00|1555.6|1554.8|1553.6|1552.6|1557|1556.2|1552.4|1551.8|43091
1715930100000|2024-05-17 07:15:00|1554.6|1552.8|1551.4|1550.6|1554.6|1554.2|1551|1550.6|26293
1715930400000|2024-05-17 07:20:00|1550.8|1550.2|1548.6|1548|1551|1550.8|1548.6|1548|51170
1715930700000|2024-05-17 07:25:00|1548.4|1548.6|1544.6|1543.8|1552.8|1552.2|1543.8|1543.2|43188
1715931000000|2024-05-17 07:30:00|1545|1544.2|1547.4|1546.8|1547.4|1547.2|1543.8|1543.2|28100
1715931300000|2024-05-17 07:35:00|1548.2|1547|1551|1550.2|1551.6|1551.4|1547|1546.6|17702
1715931600000|2024-05-17 07:40:00|1551.6|1550.4|1550.6|1550|1552|1551.4|1550.6|1550|12326
1715931900000|2024-05-17 07:45:00|1551|1550.2|1551.4|1550.8|1552.8|1552.2|1550|1549.4|20224
1715932200000|2024-05-17 07:50:00|1552|1551.4|1553|1552.6|1553.6|1553|1551.4|1551|23115
1715932500000|2024-05-17 07:55:00|1552.8|1552.4|1552.2|1551.6|1554.4|1553.8|1552.2|1551.6|14747
1715932800000|2024-05-17 08:00:00|1552|1551|1550.4|1550|1552|1551.2|1548.6|1548|19160
1715933100000|2024-05-17 08:05:00|1550.2|1549.8|1549|1548.6|1551|1550.4|1548.4|1548|14850
1715933400000|2024-05-17 08:10:00|1549.2|1548.8|1551.2|1550.8|1551.8|1551.2|1548.8|1548.4|19236
1715933700000|2024-05-17 08:15:00|1551.6|1551|1551.4|1550.8|1552|1551.6|1551|1550.6|9170
1715934000000|2024-05-17 08:20:00|1551.6|1551|1551.2|1550.8|1551.8|1551.6|1550.6|1550|27239
1715934300000|2024-05-17 08:25:00|1550.8|1550.6|1550.6|1550|1551.4|1551.2|1550.4|1550|33574
1715934600000|2024-05-17 08:30:00|1550.8|1550.2|1547.2|1546.6|1550.8|1550.4|1546.4|1546|18830
1715934900000|2024-05-17 08:35:00|1547.6|1546.8|1551.4|1551|1551.6|1551.2|1547.6|1546.6|9509
1715935200000|2024-05-17 08:40:00|1551.6|1551.2|1555.4|1554.8|1555.8|1555.2|1551.4|1551|26027
1715935500000|2024-05-17 08:45:00|1555.2|1554.6|1555.8|1555.2|1555.8|1555.2|1554.2|1553.6|9607
1715935800000|2024-05-17 08:50:00|1555.6|1555|1555|1554.6|1555.8|1555.6|1554.4|1553.8|8579
1715936100000|2024-05-17 08:55:00|1554.8|1554.4|1556|1555.4|1556.2|1555.6|1554.4|1554|22698
1715936400000|2024-05-17 09:00:00|1556.8|1555.6|1558.4|1557.8|1558.6|1558|1556.2|1555.4|20212
1715936700000|2024-05-17 09:05:00|1558.6|1558|1557.8|1557.4|1558.6|1558|1556.8|1556.2|17608
1715937000000|2024-05-17 09:10:00|1558|1557.6|1558.2|1557.8|1559|1558.8|1557.2|1556.8|16728
1715937300000|2024-05-17 09:15:00|1557.8|1557.6|1554.8|1554.4|1558.4|1558|1554.6|1554.2|14187
1715937600000|2024-05-17 09:20:00|1555|1554.6|1555.4|1554.8|1555.4|1555.2|1554.2|1553.6|20638
1715937900000|2024-05-17 09:25:00|1555.2|1554.6|1554.2|1553.8|1555.4|1555.2|1554.2|1553.8|10717
1715938200000|2024-05-17 09:30:00|1554|1553.6|1556.8|1556.4|1556.8|1556.4|1554|1553.4|20406
1715938500000|2024-05-17 09:35:00|1556.6|1556.2|1557|1556.6|1557.2|1556.8|1555.8|1555.2|23699
1715938800000|2024-05-17 09:40:00|1556.6|1556.8|1556.2|1555.8|1556.8|1556.8|1555.6|1555.2|10633
1715939100000|2024-05-17 09:45:00|1556.4|1556|1559.2|1558.8|1559.2|1559|1556.4|1555.8|41853
1715939400000|2024-05-17 09:50:00|1559.4|1558.6|1554.2|1553.8|1559.4|1558.8|1552.6|1552.2|103443
1715939700000|2024-05-17 09:55:00|1554|1553.6|1558.2|1557.8|1558.4|1558|1553.6|1553|113340
1715940000000|2024-05-17 10:00:00|1558|1557.6|1558.4|1557.6|1558.6|1558|1555.6|1555|22336
1715940300000|2024-05-17 10:05:00|1558.8|1557.8|1559.4|1559|1560.8|1560.4|1558.4|1557.8|27926
1715940600000|2024-05-17 10:10:00|1559.2|1558.4|1558.4|1558|1559.4|1559|1558.2|1557.6|15905
1715940900000|2024-05-17 10:15:00|1558.6|1558.2|1558.8|1558.4|1559|1558.8|1557.4|1557|11539
1715941200000|2024-05-17 10:20:00|1558.6|1558.2|1559.2|1558.8|1559.2|1558.8|1558|1557.6|14108
1715941500000|2024-05-17 10:25:00|1559|1558.6|1558.4|1558|1559.2|1558.6|1558.2|1557.6|11844
1715941800000|2024-05-17 10:30:00|1558.2|1558.2|1558.6|1558.2|1558.6|1558.2|1557.8|1557.2|9101
1715942100000|2024-05-17 10:35:00|1559|1558.6|1559|1558.6|1559.4|1559.2|1558.8|1558.2|12360
1715942400000|2024-05-17 10:40:00|1559.4|1559|1558.6|1558|1559.6|1559.2|1558.4|1558|7370
1715942700000|2024-05-17 10:45:00|1558.4|1558.2|1558|1557.4|1558.6|1558.2|1557.8|1557.2|9983
1715943000000|2024-05-17 10:50:00|1557.8|1557.2|1557.8|1557.4|1558.2|1557.8|1557.4|1557|9447
1715943300000|2024-05-17 10:55:00|1557.6|1557.2|1558.4|1558|1558.4|1558.2|1557.4|1557|5463
1715943600000|2024-05-17 11:00:00|1558.6||1558.6||1558.6||1558.6||0
1715943900000|2024-05-17 11:05:00|1559.4|1558.8|1560.4|1560|1560.6|1560|1558.6|1557.8|16936
1715944200000|2024-05-17 11:10:00|1560.2|1559.6|1559.6|1559.2|1560.2|1559.8|1559.6|1559|13220
1715944500000|2024-05-17 11:15:00|1559.8|1559.4|1559.8|1559.4|1560.6|1560.2|1559.8|1559.4|15398
1715944800000|2024-05-17 11:20:00|1559.4|1558.8|1558.4|1558|1559.8|1559.4|1558.2|1557.8|19676
1715945100000|2024-05-17 11:25:00|1558|1557.6|1558.4|1558.2|1558.8|1558.2|1558|1557.4|11757
1715945400000|2024-05-17 11:30:00|1558.6|1558|1559.6|1559.2|1559.6|1559.2|1558.4|1558|15201
1715945700000|2024-05-17 11:35:00|1559.4|1559|1559|1558.4|1559.6|1559.4|1559|1558.4|10070
1715946000000|2024-05-17 11:40:00|1558.8|1558.2|1557.8|1557.4|1559|1558.8|1557.6|1557.4|15244
1715946300000|2024-05-17 11:45:00|1558|1557.2|1557|1556.8|1558|1557.8|1557|1556.8|22645
1715946600000|2024-05-17 11:50:00|1556.4|1556|1554.6|1554.2|1556.4|1556|1554.2|1553.8|7270
1715946900000|2024-05-17 11:55:00|1554.8|1554.4|1554|1553.8|1554.8|1554.6|1554|1553.8|3980
1715947200000|2024-05-17 12:00:00|1553.8|1553.6|1554.2|1553.8|1554.2|1553.8|1553.4|1552.8|17549
1715947500000|2024-05-17 12:05:00|1554|1553.6|1555|1554.8|1555|1554.8|1553.8|1553.4|12556
1715947800000|2024-05-17 12:10:00|1555.2|1555|1555.6|1555.2|1556.8|1556.4|1555.2|1554.8|18177
1715948100000|2024-05-17 12:15:00|1556|1555.6|1554.8|1554.4|1556|1555.6|1554.2|1553.6|11199
1715948400000|2024-05-17 12:20:00|1555.2|1555|1554.8|1554.4|1555.2|1555|1554.4|1554|6985
1715948700000|2024-05-17 12:25:00|1555|1554.8|1554.6|1554|1555.6|1555.2|1554.6|1554|9636
1715949000000|2024-05-17 12:30:00|1554.4|1553.8|1555|1554.8|1555.4|1555.2|1554.2|1553.6|9946
1715949300000|2024-05-17 12:35:00|1555.2|1554.6|1555|1554.8|1555.2|1555|1554.6|1554|5561
1715949600000|2024-05-17 12:40:00|1555.4|1555.2|1554.4|1553.8|1555.4|1555.2|1554.4|1553.8|8797
1715949900000|2024-05-17 12:45:00|1554.2|1553.6|1553.8|1553.4|1554.2|1553.6|1553.2|1552.6|10040
1715950200000|2024-05-17 12:50:00|1553.6|1553.2|1553.6|1553|1554|1553.6|1553.4|1553|11016
1715950500000|2024-05-17 12:55:00|1554.4|1553.2|1553.8|1553.4|1554.6|1554.4|1553.8|1553.2|13770
1715950800000|2024-05-17 13:00:00|1553.6|1553|1553.8|1553.4|1554|1553.6|1553.4|1553|6084
1715951100000|2024-05-17 13:05:00|1553.6|1553.6|1553|1552.6|1553.8|1553.6|1552.8|1552.4|8851
1715951400000|2024-05-17 13:10:00|1552.6|1552.2|1553.4|1553|1553.6|1553.4|1552.6|1552.2|14361
1715951700000|2024-05-17 13:15:00|1553|1552.6|1553.6|1553.4|1553.6|1553.4|1551|1550.6|22524
1715952000000|2024-05-17 13:20:00|1553.8|1553.6|1554.8|1554.6|1555.2|1555|1553.8|1553.4|8744
1715952300000|2024-05-17 13:25:00|1554.6|1554.4|1554.8|1554.4|1555.2|1554.8|1553.8|1553.4|7857
1715952600000|2024-05-17 13:30:00|1555|1554.2|1555.8|1555.4|1555.8|1555.6|1552.8|1552.4|13984
1715952900000|2024-05-17 13:35:00|1556.2|1555.6|1555.4|1555.2|1556.2|1556|1554.8|1554.4|16963
1715953200000|2024-05-17 13:40:00|1555.6|1555.6|1554.4|1554.2|1557|1556.6|1554.4|1554|24654
1715953500000|2024-05-17 13:45:00|1554.6|1553.4|1556|1555.6|1556|1555.6|1553.8|1553.4|7412
1715953800000|2024-05-17 13:50:00|1556.2|1555.8|1559|1558.4|1559|1558.8|1555.2|1554.6|31929
1715954100000|2024-05-17 13:55:00|1558.6|1558.2|1557.2|1556.6|1558.8|1558.4|1557|1556.4|12644
1715954400000|2024-05-17 14:00:00|1557.4|1556.8|1559|1558.4|1559.6|1559.2|1557.2|1556.8|24629
1715954700000|2024-05-17 14:05:00|1558.8|1558.8|1558.2|1557.8|1559.2|1559|1557|1556.4|8556
1715955000000|2024-05-17 14:10:00|1557.8|1557.6|1557|1556.6|1557.8|1557.6|1556.8|1556.4|11595
1715955300000|2024-05-17 14:15:00|1557.2|1556.4|1558|1557.6|1558|1557.6|1556.6|1556.2|10367
1715955600000|2024-05-17 14:20:00|1557.8|1557.4|1559|1558.4|1559.2|1558.6|1557.8|1557.4|12760
1715955900000|2024-05-17 14:25:00|1559.2|1558.6|1561.2|1560.8|1562.2|1561.8|1559.2|1558.6|25153
1715956200000|2024-05-17 14:30:00|1561|1560.6|1560.2|1559.8|1561.4|1561|1560|1559.6|21498
1715956500000|2024-05-17 14:35:00|1560.4|1560|1560|1559.6|1561|1560.6|1559.8|1559.4|18289
1715956800000|2024-05-17 14:40:00|1560.2|1559.8|1560.2|1560|1560.2|1560|1559.6|1559.2|19657
1715957100000|2024-05-17 14:45:00|1560.4|1560.2|1561|1560.8|1561|1560.8|1560.4|1560|5978
1715957400000|2024-05-17 14:50:00|1560.8|1560.6|1561.2|1560.8|1561.4|1561|1560.6|1560.2|15236
1715957700000|2024-05-17 14:55:00|1561|1560.6|1562.4|1562|1562.8|1562.4|1561|1560.6|11324
1715958000000|2024-05-17 15:00:00|1562.2|1561.6|1560.6|1560.4|1562.4|1562|1560.6|1560.2|29371
1715958300000|2024-05-17 15:05:00|1560.8|1560.6|1562.2|1561.6|1562.4|1562|1560.8|1560.6|26683
1715958600000|2024-05-17 15:10:00|1562|1561.8|1562.2|1561.8|1562.8|1562.6|1562|1561.4|25702
1715958900000|2024-05-17 15:15:00|1562.4|1562|1562.8|1562.4|1562.8|1562.6|1562|1561.6|14257
1715959200000|2024-05-17 15:20:00|1562.6|1562.6|1561|1560.8|1563|1562.6|1560.8|1560.6|46238
1715959500000|2024-05-17 15:25:00|1561.2|1561|1561.6|1561.2|1561.6|1561.4|1560.8|1560.6|25405
1716188400000|2024-05-20 07:00:00|1569.8|1565.8|1568|1567.2|1570|1569|1567.6|1565.8|11346
1716188700000|2024-05-20 07:05:00|1570|1569.4|1569|1568.8|1571.6|1570.2|1567|1566.6|33427
1716189000000|2024-05-20 07:10:00|1568.8|1568.6|1564.4|1563.8|1569|1568.6|1564.2|1563.8|15749
1716189300000|2024-05-20 07:15:00|1564|1563.6|1561.4|1560.8|1565.2|1564.8|1561.4|1560.8|12771
1716189600000|2024-05-20 07:20:00|1561.2|1561|1560.2|1559.6|1561.4|1561|1559.2|1559|14471
1716189900000|2024-05-20 07:25:00|1560|1559.2|1556.8|1556.6|1560|1559.6|1556.8|1556.6|12685
1716190200000|2024-05-20 07:30:00|1557|1556.8|1554.6|1554.2|1557|1556.8|1554.4|1554|18962
1716190500000|2024-05-20 07:35:00|1555|1554.4|1554.8|1554.4|1555.2|1554.6|1553.8|1553.4|21739
1716190800000|2024-05-20 07:40:00|1554.4|1554.6|1558.4|1558.2|1558.4|1558.2|1554.4|1553.8|20252
1716191100000|2024-05-20 07:45:00|1558.2|1558|1559.4|1559|1559.6|1559|1558|1557.4|5241
1716191400000|2024-05-20 07:50:00|1559.2|1559.2|1559.6|1559|1560.6|1560.4|1558.8|1558.2|8803
1716191700000|2024-05-20 07:55:00|1559.4|1558.8|1560|1559.6|1561|1560.6|1558.8|1558.4|6997
1716192000000|2024-05-20 08:00:00|1559.8|1559.4|1562.2|1561.8|1562.4|1562|1558.2|1557.8|16023
1716192300000|2024-05-20 08:05:00|1562|1562|1560.8|1560.6|1562.4|1562.2|1560.8|1560.4|6185
1716192600000|2024-05-20 08:10:00|1561.2|1561|1561.4|1561|1561.6|1561.2|1560.6|1560.4|8156
1716192900000|2024-05-20 08:15:00|1561.6|1561.2|1560.2|1559.8|1561.8|1561.4|1560.2|1559.6|7558
1716193200000|2024-05-20 08:20:00|1560|1559.6|1560|1559.8|1561|1560.6|1559.6|1559.2|5401
1716193500000|2024-05-20 08:25:00|1560.2|1560|1561|1560.6|1561|1560.8|1560|1559.6|6829
1716193800000|2024-05-20 08:30:00|1560.8|1560.8|1561.8|1561.2|1562.4|1562|1560.6|1560.4|6219
1716194100000|2024-05-20 08:35:00|1561.6|1561.4|1561.2|1560.8|1561.8|1561.6|1561|1560.6|5286
1716194400000|2024-05-20 08:40:00|1561|1560.6|1560.2|1559.8|1561.8|1561.4|1560.2|1559.8|7989
1716194700000|2024-05-20 08:45:00|1560|1559.6|1561.6|1561.4|1561.6|1561.4|1560|1559.6|5643
1716195000000|2024-05-20 08:50:00|1561.2|1561.2|1561|1560.8|1561.2|1561.2|1560.6|1560.2|7050
1716195300000|2024-05-20 08:55:00|1560.8|1560.6|1561|1560.6|1561.8|1561.4|1560.8|1560.4|7292
1716195600000|2024-05-20 09:00:00|1561.4|1561.2|1560.8|1560.4|1561.6|1561.2|1560.6|1560.2|7077
1716195900000|2024-05-20 09:05:00|1560.4|1560.2|1560.4|1560|1560.8|1560.4|1560.2|1559.8|4097
1716196200000|2024-05-20 09:10:00|1560.2|1559.8|1559.4|1559.2|1560.4|1560|1559.4|1559.2|5826
1716196500000|2024-05-20 09:15:00|1559.2|1558.6|1557.6|1557.2|1559.2|1558.6|1557.2|1556.8|13316
1716196800000|2024-05-20 09:20:00|1557.4|1557.4|1557.6|1557|1557.8|1557.6|1557.2|1557|5975
1716197100000|2024-05-20 09:25:00|1557.4|1557.2|1558.4|1558|1558.4|1558|1557.2|1557|4803
1716197400000|2024-05-20 09:30:00|1558.6|1558.2|1557.8|1557.4|1558.8|1558.4|1557.8|1557.4|6726
1716197700000|2024-05-20 09:35:00|1558|1557.6|1556.6|1556.2|1558|1557.8|1556|1555.8|6786
1716198000000|2024-05-20 09:40:00|1556.8|1556.4|1558.8|1558.4|1559|1558.4|1556.8|1556.4|10087
1716198300000|2024-05-20 09:45:00|1559|1558.6|1559.2|1558.8|1559.6|1559.2|1558.6|1558.4|7052
1716198600000|2024-05-20 09:50:00|1559.4|1559|1559.4|1559.2|1559.8|1559.4|1558.8|1558.4|6947
1716198900000|2024-05-20 09:55:00|1560|1559.4|1562|1561.6|1562.6|1562.2|1560|1559.4|4505
1716199200000|2024-05-20 10:00:00|1561.8|1561.8|1560.6|1560.2|1561.8|1561.8|1560.6|1560.2|5113
1716199500000|2024-05-20 10:05:00|1560.4|1560.4|1560.2|1560|1560.6|1560.4|1560|1559.8|6344
1716199800000|2024-05-20 10:10:00|1560|1559.8|1560.8|1560.4|1561.4|1561|1559.6|1559|5866
1716200100000|2024-05-20 10:15:00|1561.2|1560.2|1562|1561.6|1562.2|1561.8|1560.6|1560.2|6763
1716200400000|2024-05-20 10:20:00|1562.6|1561.8|1562.2|1561.8|1562.6|1562.2|1562.2|1561.8|2583
1716200700000|2024-05-20 10:25:00|1562|1561.2|1559.2|1558.8|1562|1561.4|1559.2|1558.6|10832
1716201000000|2024-05-20 10:30:00|1559|1558.6|1561|1560.6|1561.4|1560.8|1559|1558.6|4712
1716201300000|2024-05-20 10:35:00|1562|1560.8|1561|1560.4|1562.8|1562.4|1560.8|1560.4|2085
1716201600000|2024-05-20 10:40:00|1560.8|1560.6|1560.6|1560.2|1561|1560.6|1560|1559.6|5120
1716201900000|2024-05-20 10:45:00|1560.4|1560|1560.8|1560.4|1561|1560.6|1559.8|1559.4|5219
1716202200000|2024-05-20 10:50:00|1560.4|1559.8|1560.4|1560|1560.8|1560.2|1560|1559.4|3278
1716202500000|2024-05-20 10:55:00|1560.2|1560.2|1560.4|1560|1561|1560.6|1560.2|1560|4435
1716202800000|2024-05-20 11:00:00|1560.8|1561|1560.4|1560|1561.4|1561.2|1560|1559.6|3363
1716203100000|2024-05-20 11:05:00|1560.2|1559.8|1560.2|1560|1560.6|1560.2|1559.8|1559.4|3157
1716203400000|2024-05-20 11:10:00|1560|1559.8|1560.6|1560|1561|1560.6|1559.8|1559.4|15253
1716203700000|2024-05-20 11:15:00|1560.4|1559.8|1560.8|1560.2|1561.2|1560.8|1560.4|1559.8|2535
1716204000000|2024-05-20 11:20:00|1561|1560.4|1559.4|1559|1561|1560.4|1559.2|1559|1717
1716204300000|2024-05-20 11:25:00|1559.2|1558.8|1559|1558.6|1559.4|1559.2|1559|1558.6|7873
1716204600000|2024-05-20 11:30:00|1558.8|1558.4|1558.6|1558.2|1559|1558.6|1558.2|1558|5707
1716204900000|2024-05-20 11:35:00|1558.4|1558|1557.8|1557.6|1558.4|1558.2|1557|1556.8|5030
1716205200000|2024-05-20 11:40:00|1558|1557.8|1557.6|1557.4|1558.4|1558|1557.6|1557.4|3923
1716205500000|2024-05-20 11:45:00|1557.8|1557.6|1557.6|1557.4|1558.2|1557.8|1557.6|1557.2|3078
1716205800000|2024-05-20 11:50:00|1557.4|1557.2|1557.2|1557|1557.4|1557.4|1556.4|1556|12052
1716206100000|2024-05-20 11:55:00|1557.4|1557.2|1556.8|1556.6|1557.6|1557.2|1556.4|1556|4575
1716206400000|2024-05-20 12:00:00|1557.2|1557|1557.4|1557.2|1558.2|1558|1557.2|1556.8|2690
1716206700000|2024-05-20 12:05:00|1557.2|1557|1557.2|1557|1557.2|1557|1557|1556.8|3054
1716207000000|2024-05-20 12:10:00|1557|1556.8|1556.2|1556|1557.2|1557|1556|1555.8|7126
1716207300000|2024-05-20 12:15:00|1556.6|1556.4|1556|1555.6|1556.6|1556.4|1556|1555.6|3385
1716207600000|2024-05-20 12:20:00|1555.8|1555.4|1556.2|1555.8|1556.4|1556.2|1555.4|1555|8461
1716207900000|2024-05-20 12:25:00|1556|1555.6|1556.6|1556|1557|1556.8|1556|1555.6|10545
1716208200000|2024-05-20 12:30:00|1556.4|1555.8|1555.4|1555.2|1556.4|1555.8|1554|1553.8|12030
1716208500000|2024-05-20 12:35:00|1555.2|1555|1556.6|1556|1556.6|1556.2|1554.8|1554.6|5946
1716208800000|2024-05-20 12:40:00|1556.4|1556.2|1557|1556.6|1557.4|1557.2|1556.2|1555.8|4718
1716209100000|2024-05-20 12:45:00|1556.8|1556.8|1557.6|1557.4|1557.8|1557.4|1556.8|1556.4|5510
1716209400000|2024-05-20 12:50:00|1558|1557.6|1560|1559.4|1560|1559.4|1557.8|1557.4|9095
1716209700000|2024-05-20 12:55:00|1559.8|1559.6|1561|1560.6|1561.6|1561|1559.8|1559.4|5722
1716210000000|2024-05-20 13:00:00|1560.8|1560.2|1562.8|1562.2|1564.4|1564|1560.6|1560.2|63560
1716210300000|2024-05-20 13:05:00|1562.6|1562|1561.8|1561.4|1562.6|1562|1561.2|1561|17832
1716210600000|2024-05-20 13:10:00|1561.6|1561.6|1561.2|1560.8|1562|1561.8|1561|1560.4|6465
1716210900000|2024-05-20 13:15:00|1561.4|1561|1562|1561.6|1562.2|1561.8|1561.2|1560.8|2445
1716211200000|2024-05-20 13:20:00|1561.8|1561.8|1560.8|1560.4|1562.2|1561.8|1560.8|1560.4|6605
1716211500000|2024-05-20 13:25:00|1561.6|1561.2|1562.6|1562.4|1562.6|1562.4|1561.6|1561.2|6203
1716211800000|2024-05-20 13:30:00|1565.2|1564.8|1565|1564.6|1567.6|1567|1564.4|1564|17452
1716212100000|2024-05-20 13:35:00|1564.6|1564.4|1563.8|1563.4|1564.6|1564.4|1562.6|1562|14683
1716212400000|2024-05-20 13:40:00|1563.6|1563.6|1562.6|1562.2|1563.6|1563.6|1560.8|1560.4|26199
1716212700000|2024-05-20 13:45:00|1562.4|1561.8|1563.6|1563.4|1564.8|1564.4|1562.4|1561.8|10212
1716213000000|2024-05-20 13:50:00|1563.8|1563.8|1563.8|1563.4|1564.4|1563.8|1563|1562.6|9176
1716213300000|2024-05-20 13:55:00|1563.6|1563.2|1563.8|1563.2|1564|1563.6|1562.6|1562.2|13395
1716213600000|2024-05-20 14:00:00|1563.6|1563|1562.8|1562.4|1564.2|1563.6|1562.4|1562|9342
1716213900000|2024-05-20 14:05:00|1563|1562.6|1564.6|1564.2|1565.4|1565|1562.8|1562.4|10403
1716214200000|2024-05-20 14:10:00|1564.4|1564.4|1564.2|1563.8|1565.2|1564.8|1564.2|1563.8|6414
1716214500000|2024-05-20 14:15:00|1564.4|1564|1564|1563.8|1564.4|1564.2|1563.8|1563.4|8863
1716214800000|2024-05-20 14:20:00|1564.2|1564|1564.2|1563.8|1564.6|1564.2|1563|1562.6|11729
1716215100000|2024-05-20 14:25:00|1564.4|1564|1563.6|1563|1564.6|1564.2|1563|1562.6|12721
1716215400000|2024-05-20 14:30:00|1563.4|1562.8|1564.6|1564.2|1564.8|1564.4|1563.4|1562.8|5513
1716215700000|2024-05-20 14:35:00|1564.8|1564.4|1566.8|1566.2|1566.8|1566.2|1564.6|1564.2|3782
1716216000000|2024-05-20 14:40:00|1566.6|1566.4|1566.2|1565.8|1566.8|1566.6|1566.2|1565.8|7673
1716216300000|2024-05-20 14:45:00|1566|1566|1566.4|1566|1566.6|1566.2|1566|1565.8|2012
1716216600000|2024-05-20 14:50:00|1566.6|1566.2|1565.8|1565.6|1566.8|1566.6|1565.8|1565.6|7718
1716216900000|2024-05-20 14:55:00|1565.4|1565.2|1566.6|1566.2|1566.6|1566.2|1565.4|1565|5960
1716217200000|2024-05-20 15:00:00|1566.4|1566|1564.8|1564.6|1566.4|1566|1564.8|1564.6|10295
1716217500000|2024-05-20 15:05:00|1565|1565|1565.2|1565|1565.4|1565.2|1564.8|1564.6|17244
1716217800000|2024-05-20 15:10:00|1565.4|1564.8|1565|1564.8|1565.8|1565.6|1565|1564.8|9511
1716218100000|2024-05-20 15:15:00|1565.2|1565|1565.8|1565.4|1565.8|1565.4|1564.8|1564.4|11559
1716218400000|2024-05-20 15:20:00|1566|1565.8|1568.2|1568|1568.8|1568.6|1566|1565.8|67279
1716218700000|2024-05-20 15:25:00|1568.4|1567.8|1565.2|1564.6|1568.8|1568.4|1565.2|1564.6|30292
1716274800000|2024-05-21 07:00:00|1558|1556.4|1554.4|1553.8|1558.8|1557.8|1553.8|1553|19026
1716275100000|2024-05-21 07:05:00|1554.6|1553.6|1550.2|1549.6|1556.4|1555.4|1550|1549.4|22976
1716275400000|2024-05-21 07:10:00|1550|1549.4|1553.6|1552.6|1556|1555.2|1549.8|1549.4|21943
1716275700000|2024-05-21 07:15:00|1553.4|1551.4|1553.2|1552.4|1554|1553.2|1552.2|1551.4|13668
1716276000000|2024-05-21 07:20:00|1552.8|1552.6|1552.6|1551.8|1555.4|1554.8|1552.2|1551.4|29293
1716276300000|2024-05-21 07:25:00|1552.4|1552|1557.2|1556.4|1558|1557.4|1552.2|1551.8|11903
1716276600000|2024-05-21 07:30:00|1557|1556.6|1558|1557.4|1558.2|1557.8|1555.8|1555|7610
1716276900000|2024-05-21 07:35:00|1558.2|1557.2|1557.8|1557.2|1559.6|1559|1556|1555.4|18009
1716277200000|2024-05-21 07:40:00|1557.6|1557|1559|1558.4|1559.2|1558.6|1557.4|1556.8|11590
1716277500000|2024-05-21 07:45:00|1558.8|1558.6|1558.4|1557.8|1559.4|1559|1557.8|1557.2|21213
1716277800000|2024-05-21 07:50:00|1558.2|1558|1556.6|1556.2|1558.4|1558|1556.4|1555.8|8801
1716278100000|2024-05-21 07:55:00|1556.8|1556|1557.6|1557.4|1557.8|1557.4|1555|1554.4|9869
1716278400000|2024-05-21 08:00:00|1557.8|1557|1559.8|1559.4|1559.8|1559.4|1556.4|1555.8|11273
1716278700000|2024-05-21 08:05:00|1559.6|1559.2|1559.6|1559.2|1560.8|1560.4|1559.6|1559.2|6066
1716279000000|2024-05-21 08:10:00|1559.8|1559.4|1560.2|1559.6|1560.6|1560.2|1559.4|1559.2|15894
1716279300000|2024-05-21 08:15:00|1560|1559.4|1560.6|1560.2|1561.2|1560.8|1559.2|1558.6|17802
1716279600000|2024-05-21 08:20:00|1560.8|1560|1561.8|1561.6|1562.4|1562.2|1559.8|1559.6|6326
1716279900000|2024-05-21 08:25:00|1562|1561.4|1561.4|1560.8|1562.4|1562.2|1561.2|1560.8|4613
1716280200000|2024-05-21 08:30:00|1561.2|1561|1561.4|1561|1562.2|1561.6|1560.8|1560.4|8954
1716280500000|2024-05-21 08:35:00|1561.6|1561.2|1561.8|1561.2|1562.4|1562|1561.4|1561.2|8415
1716280800000|2024-05-21 08:40:00|1562|1561.6|1559.8|1559.2|1562|1561.6|1559.8|1559.2|13209
1716281100000|2024-05-21 08:45:00|1560|1559.4|1559.2|1558.6|1560|1559.6|1559|1558.6|6495
1716281400000|2024-05-21 08:50:00|1559|1558.8|1561.4|1561.2|1561.6|1561.2|1559|1558.6|6275
1716281700000|2024-05-21 08:55:00|1561.2|1560.8|1560|1559.6|1561.2|1561|1560|1559.6|9812
1716282000000|2024-05-21 09:00:00|1559.8|1559.4|1559.8|1559.4|1560.6|1560.4|1559.4|1559|6215
1716282300000|2024-05-21 09:05:00|1560|1559.6|1559.8|1559.4|1560|1559.8|1559.8|1559.4|9637
1716282600000|2024-05-21 09:10:00|1560|1559.6|1559.8|1559.4|1561.2|1560.8|1559.6|1559.4|7210
1716282900000|2024-05-21 09:15:00|1559.6|1559.2|1556.4|1555.8|1559.8|1559.6|1555.8|1555.2|17670
1716283200000|2024-05-21 09:20:00|1556.2|1555.6|1556.4|1556|1556.4|1556|1555.8|1555.4|6818
1716283500000|2024-05-21 09:25:00|1556.2|1555.8|1554.8|1554.4|1556.8|1556.4|1554.8|1554.4|6416
1716283800000|2024-05-21 09:30:00|1555|1554.6|1554.2|1553.8|1555.6|1555|1554.2|1553.8|9811
1716284100000|2024-05-21 09:35:00|1554.4|1554|1554.4|1554|1554.6|1554.2|1553.6|1553.2|6421
1716284400000|2024-05-21 09:40:00|1554.6|1554.2|1553.6|1553|1554.8|1554.4|1552.8|1552.4|8431
1716284700000|2024-05-21 09:45:00|1553.4|1553.2|1552|1551.6|1553.6|1553.2|1552|1551.6|9000
1716285000000|2024-05-21 09:50:00|1552.2|1551.8|1547.6|1547|1552.2|1551.8|1547.2|1546.8|9663
1716285300000|2024-05-21 09:55:00|1548.2|1547.8|1547.6|1547|1548.2|1547.8|1546.4|1546|9867
1716285600000|2024-05-21 10:00:00|1547.8|1547.2|1550|1549.6|1550|1549.6|1547.6|1547.2|23192
1716285900000|2024-05-21 10:05:00|1549.8|1549.4|1549.6|1549.2|1550.4|1550|1549|1548.6|3646
1716286200000|2024-05-21 10:10:00|1549.8|1549.4|1551.2|1550.8|1551.2|1550.8|1549.8|1549.4|14530
1716286500000|2024-05-21 10:15:00|1551|1550.6|1549|1548.6|1551|1550.8|1548.6|1548.2|4353
1716286800000|2024-05-21 10:20:00|1549.6|1549.2|1551.4|1551|1551.4|1551|1549.6|1549.2|7477
1716287100000|2024-05-21 10:25:00|1551.2|1550.8|1550|1549.6|1551.4|1551.2|1550|1549.6|3786
1716287400000|2024-05-21 10:30:00|1549.8|1549.2|1550.6|1550.2|1550.6|1550.2|1549.2|1549|6232
1716287700000|2024-05-21 10:35:00|1550.4|1550|1551|1550.6|1551|1550.6|1550|1549.8|2533
1716288000000|2024-05-21 10:40:00|1550.8|1550.8|1552.8|1552.4|1553.6|1553|1550.8|1550.4|6660
1716288300000|2024-05-21 10:45:00|1553|1552.6|1553.2|1552.6|1553.8|1553.4|1552.8|1552.4|6205
1716288600000|2024-05-21 10:50:00|1552.8|1552.4|1552.4|1551.8|1553|1552.4|1552|1551.8|5767
1716288900000|2024-05-21 10:55:00|1552.2|1552|1553.6|1553.2|1553.8|1553.2|1551.8|1551.6|5254
1716289200000|2024-05-21 11:00:00|1554|1553|1552|1551.6|1554|1553|1552|1551.6|4881
1716289500000|2024-05-21 11:05:00|1552.2|1551.8|1551.8|1551.4|1552.4|1552|1551.8|1551.4|0
1716289800000|2024-05-21 11:10:00|1552|1551.6|1553.6|1553.2|1553.6|1553.2|1552|1551.4|5981
1716290100000|2024-05-21 11:15:00|1554.2|1553.4|1552.6|1552.2|1554.4|1554.2|1552.6|1552.2|4464
1716290400000|2024-05-21 11:20:00|1552.4|1552.4|1552.2|1551.6|1552.4|1552.4|1550.2|1549.8|10243
1716290700000|2024-05-21 11:25:00|1552.4|1551.8|1552.4|1552|1553.4|1553|1552.4|1551.8|4622
1716291000000|2024-05-21 11:30:00|1552.6|1552.4|1551.6|1551.2|1552.6|1552.4|1550.8|1550.6|5652
1716291300000|2024-05-21 11:35:00|1551.4|1551|1551|1550.8|1552.6|1552|1551|1550.8|6500
1716291600000|2024-05-21 11:40:00|1551.2|1551|1551|1550.8|1551.4|1551.2|1550.8|1550.4|6423
1716291900000|2024-05-21 11:45:00|1551.6|1550.6|1550.6|1550.2|1551.6|1551.2|1550.6|1550|9354
1716292200000|2024-05-21 11:50:00|1551|1550.6|1551.6|1551|1552.2|1551.8|1551|1550.6|3373
1716292500000|2024-05-21 11:55:00|1551.4|1551.2|1551.8|1551.4|1552.2|1551.8|1551.4|1551|4585
1716292800000|2024-05-21 12:00:00|1552|1551.6|1550|1549.6|1552|1551.8|1549.8|1549.4|5506
1716293100000|2024-05-21 12:05:00|1550.2|1549.8|1549.8|1549.6|1550.2|1550|1549.8|1549.4|5228
1716293400000|2024-05-21 12:10:00|1549.6|1549.4|1548|1547.6|1550.2|1550|1547.4|1547.2|19229
1716293700000|2024-05-21 12:15:00|1548.2|1547.8|1548|1547.8|1548.8|1548.4|1547.8|1547.6|14660
1716294000000|2024-05-21 12:20:00|1547.8|1547.6|1548.4|1548|1549.2|1548.8|1547.8|1547.4|10225
1716294300000|2024-05-21 12:25:00|1548.6|1548.2|1548.8|1548.4|1550|1549.8|1548.4|1548|8827
1716294600000|2024-05-21 12:30:00|1548.6|1547.6|1547.4|1547|1548.6|1547.8|1546.8|1546.2|10877
1716294900000|2024-05-21 12:35:00|1547.2|1547.2|1546.6|1546.4|1547.6|1547.2|1546|1545.8|9991
1716295200000|2024-05-21 12:40:00|1546.4|1546|1546|1545.6|1547.2|1546.6|1545.8|1545.4|3425
1716295500000|2024-05-21 12:45:00|1545.8|1545.8|1544.6|1544.2|1545.8|1545.8|1543.8|1543.4|15949
1716295800000|2024-05-21 12:50:00|1544.8|1544.4|1544.4|1544|1545.2|1544.8|1543.8|1543.4|23328
1716296100000|2024-05-21 12:55:00|1544.2|1543.4|1543.6|1543|1544.2|1543.6|1542.8|1542.6|8764
1716296400000|2024-05-21 13:00:00|1543.8|1543.2|1546.8|1546.4|1546.8|1546.4|1542.2|1541.8|22455
1716296700000|2024-05-21 13:05:00|1546.6|1546|1546.6|1546|1547.2|1546.6|1546|1545.6|20511
1716297000000|2024-05-21 13:10:00|1546.8|1546.2|1544.8|1544.6|1546.8|1546.4|1544.8|1544.6|11303
1716297300000|2024-05-21 13:15:00|1545|1544.8|1545.2|1544.8|1546|1545.8|1544.8|1544.4|32529
1716297600000|2024-05-21 13:20:00|1545|1545|1545.2|1544.8|1545.8|1545.6|1544.8|1544.6|6238
1716297900000|2024-05-21 13:25:00|1545.4|1545|1546.4|1546.2|1546.4|1546.2|1545|1544.8|12989
1716298200000|2024-05-21 13:30:00|1546.8|1545.8|1548|1547.6|1548.4|1547.8|1546|1545.4|22415
1716298500000|2024-05-21 13:35:00|1548.4|1547.8|1547.8|1547.4|1548.6|1548|1546.6|1546|35204
1716298800000|2024-05-21 13:40:00|1548|1547.6|1547.8|1547.4|1548|1547.6|1547.2|1546.8|30051
1716299100000|2024-05-21 13:45:00|1547.6|1547.2|1547|1546.6|1548.2|1547.8|1546.4|1546|20538
1716299400000|2024-05-21 13:50:00|1547.2|1547|1547|1546.6|1548|1547.8|1546.6|1546.2|14189
1716299700000|2024-05-21 13:55:00|1546.8|1546.4|1543.8|1543.4|1546.8|1546.4|1543.6|1543.4|19459
1716300000000|2024-05-21 14:00:00|1544|1543.6|1544.4|1544.2|1544.4|1544.2|1542.4|1542.2|32403
1716300300000|2024-05-21 14:05:00|1544.8|1544|1547.6|1547.4|1547.6|1547.4|1544.8|1544|5839
1716300600000|2024-05-21 14:10:00|1548|1547.2|1548.8|1548.6|1549.2|1548.8|1547.8|1547.2|17600
1716300900000|2024-05-21 14:15:00|1548.6|1548.4|1552.2|1551.6|1552.2|1551.8|1547.4|1547|19965
1716301200000|2024-05-21 14:20:00|1552|1551.8|1551.6|1551.4|1552.2|1551.8|1551.2|1550.8|10337
1716301500000|2024-05-21 14:25:00|1552|1551.6|1550.2|1550|1552|1551.6|1549.8|1549.6|36472
1716301800000|2024-05-21 14:30:00|1550|1549.8|1549.8|1549.6|1551|1550.4|1549.4|1549.2|8384
1716302100000|2024-05-21 14:35:00|1550.2|1550|1550.8|1550.6|1550.8|1550.6|1549.6|1549.2|21463
1716302400000|2024-05-21 14:40:00|1551.2|1551|1551.6|1551.2|1551.8|1551.4|1550.8|1550.4|25920
1716302700000|2024-05-21 14:45:00|1551.4|1550.8|1551|1550.8|1551.6|1551.4|1550.6|1550.4|27354
1716303000000|2024-05-21 14:50:00|1550.4|1550.6|1551.2|1551|1551.6|1551.2|1550|1549.8|18804
1716303300000|2024-05-21 14:55:00|1551|1550.8|1550.8|1550.6|1551.2|1551|1550.8|1550.4|5563
1716303600000|2024-05-21 15:00:00|1551.2|1551|1549.2|1549|1551.6|1551.4|1549.2|1549|32143
1716303900000|2024-05-21 15:05:00|1549|1548.8|1550.2|1550|1550.2|1550|1549|1548.8|19335
1716304200000|2024-05-21 15:10:00|1550.4|1550.2|1550.4|1550.2|1550.8|1550.4|1550.2|1550|17789
1716304500000|2024-05-21 15:15:00|1550.6|1550.4|1552.6|1552.2|1552.6|1552.4|1550.6|1550.4|19381
1716304800000|2024-05-21 15:20:00|1552.4|1552|1553|1552.6|1553|1552.8|1552|1551.8|33457
1716305100000|2024-05-21 15:25:00|1552.8|1552.4|1554.2|1553.8|1554.4|1553.8|1552.6|1552.4|10297
1716361200000|2024-05-22 07:00:00|1551|1550.4|1556|1555.4|1557|1556.6|1548.8|1548|25923
1716361500000|2024-05-22 07:05:00|1557.2|1556.2|1556.4|1555.8|1557.2|1556.6|1552.6|1551.4|16805
1716361800000|2024-05-22 07:10:00|1556.2|1556|1549.6|1549|1556.2|1556|1549.2|1548.4|29086
1716362100000|2024-05-22 07:15:00|1549.2|1548.8|1552|1551.4|1553.8|1553|1549|1548.2|13685
1716362400000|2024-05-22 07:20:00|1551.8|1551.2|1557.6|1557|1557.6|1557|1551.8|1551.2|8531
1716362700000|2024-05-22 07:25:00|1556.8|1556|1555.6|1555|1558|1557.2|1555.6|1555|13633
1716363000000|2024-05-22 07:30:00|1556.6|1555.2|1554.4|1553.8|1557.4|1556.8|1554.4|1553.6|13961
1716363300000|2024-05-22 07:35:00|1554.6|1554|1555.8|1555.2|1555.8|1555.4|1554.4|1553.6|16962
1716363600000|2024-05-22 07:40:00|1556.8|1555.4|1558|1557.6|1558|1557.8|1556.6|1555.4|9809
1716363900000|2024-05-22 07:45:00|1558.2|1557.4|1560.6|1560.2|1560.6|1560.2|1558.2|1557.4|2326
1716364200000|2024-05-22 07:50:00|1560.4|1560|1562.2|1561.6|1563|1562.6|1560.2|1559.8|84447
1716364500000|2024-05-22 07:55:00|1562|1561.8|1558.6|1558|1562.2|1561.8|1558.4|1558|11881
1716364800000|2024-05-22 08:00:00|1558.8|1558.2|1560.4|1559.8|1561.6|1561|1558|1557.6|29852
1716365100000|2024-05-22 08:05:00|1560.2|1559.4|1555.8|1555.4|1560.4|1559.4|1555.8|1555.4|8450
1716365400000|2024-05-22 08:10:00|1555.4|1555|1556|1555.6|1556.2|1555.8|1555.4|1555|6634
1716365700000|2024-05-22 08:15:00|1556.2|1555.8|1558.4|1557.8|1558.4|1558|1556.2|1555.6|6537
1716366000000|2024-05-22 08:20:00|1558.2|1558|1557.4|1556.8|1558.4|1558.2|1557|1556.6|6458
1716366300000|2024-05-22 08:25:00|1557.2|1556.6|1557.6|1557.4|1557.6|1557.4|1556.6|1556.2|5204
1716366600000|2024-05-22 08:30:00|1557.8|1557.6|1557.6|1557.2|1558.4|1558.2|1557|1556.6|6956
1716366900000|2024-05-22 08:35:00|1557.8|1557.6|1554.8|1554.4|1558|1557.8|1554.6|1554.2|13221
1716367200000|2024-05-22 08:40:00|1554.6|1554.2|1555.2|1554.8|1555.6|1555.4|1554.6|1554.2|8168
1716367500000|2024-05-22 08:45:00|1554.8|1555|1557.2|1557|1557.2|1557|1554.8|1554.4|9114
1716367800000|2024-05-22 08:50:00|1557.6|1557.2|1555.6|1555|1557.6|1557.2|1555.4|1555|5087
1716368100000|2024-05-22 08:55:00|1555.4|1554.8|1553.6|1553.2|1555.4|1554.8|1552.4|1551.8|9979
1716368400000|2024-05-22 09:00:00|1553.4|1553|1554|1553.4|1555.2|1554.8|1553.4|1553|5701
1716368700000|2024-05-22 09:05:00|1553.8|1553.6|1553.8|1553.4|1554|1553.8|1553.4|1552.8|7870
1716369000000|2024-05-22 09:10:00|1553.2|1553.6|1552.4|1551.8|1554|1553.6|1552.4|1551.8|8525
1716369300000|2024-05-22 09:15:00|1552.2|1552|1552.2|1551.8|1553.2|1552.6|1552|1551.8|5877
1716369600000|2024-05-22 09:20:00|1552.4|1552|1549.8|1549.4|1552.6|1552.4|1549.8|1549.4|6188
1716369900000|2024-05-22 09:25:00|1549.6|1549.2|1550.6|1550.4|1551.6|1551|1549.4|1549.2|20683
1716370200000|2024-05-22 09:30:00|1551|1550.6|1550.2|1549.8|1551.4|1551|1550|1549.6|12662
1716370500000|2024-05-22 09:35:00|1550.4|1550.2|1551.8|1551.4|1551.8|1551.4|1550.4|1550.2|7831
1716370800000|2024-05-22 09:40:00|1552|1551.8|1553.8|1553.4|1554|1553.6|1552|1551.8|11624
1716371100000|2024-05-22 09:45:00|1554|1553.6|1555|1554.6|1555.8|1555.4|1554|1553.4|11209
1716371400000|2024-05-22 09:50:00|1554.8|1554|1554.6|1554.2|1554.8|1554.4|1554|1553.6|7104
1716371700000|2024-05-22 09:55:00|1554.8|1554.4|1556.4|1556|1556.8|1556.2|1554.8|1554.2|13882
1716372000000|2024-05-22 10:00:00|1556.6|1556.2|1555.6|1555.2|1556.6|1556.2|1555.2|1554.6|9496
1716372300000|2024-05-22 10:05:00|1555.4|1555|1555.4|1555|1556.4|1556.2|1554.8|1554.4|11755
1716372600000|2024-05-22 10:10:00|1555.6|1555.4|1555.2|1554.6|1555.6|1555.4|1554|1553.8|3242
1716372900000|2024-05-22 10:15:00|1555.4|1554.8|1554.8|1554.6|1555.4|1555|1554.2|1554|6203
1716373200000|2024-05-22 10:20:00|1554.6|1554.4|1555.8|1555.2|1555.8|1555.4|1554.4|1554|4104
1716373500000|2024-05-22 10:25:00|1555.6|1555.4|1556|1555.4|1556.4|1556.2|1555.6|1555.2|6959
1716373800000|2024-05-22 10:30:00|1555.8|1555.6|1557.2|1556.8|1557.2|1556.8|1555.8|1555.4|5353
1716374100000|2024-05-22 10:35:00|1557|1557|1556.6|1556.2|1557.6|1557.4|1556.2|1556|9502
1716374400000|2024-05-22 10:40:00|1556.8|1556.4|1556.2|1555.8|1556.8|1556.6|1555.8|1555.6|7389
1716374700000|2024-05-22 10:45:00|1556|1555.6|1555.6|1555.2|1556.4|1556|1555.4|1555.2|12145
1716375000000|2024-05-22 10:50:00|1555.4|1554.8|1555.8|1555.4|1556|1555.8|1555.2|1554.8|4199
1716375300000|2024-05-22 10:55:00|1555.6|1555.2|1556.8|1556.6|1556.8|1556.6|1555.6|1555.2|7340
1716375600000|2024-05-22 11:00:00|1557|1556|1556|1555.6|1557|1556.4|1555.8|1555.4|2508
1716375900000|2024-05-22 11:05:00|1555.8|1555.4|1556.4|1556|1556.4|1556|1555.2|1554.8|3360
1716376200000|2024-05-22 11:10:00|1556.2|1555.8|1555.8|1555.4|1556.6|1556.4|1555.6|1555.4|14465
1716376500000|2024-05-22 11:15:00|1556|1555.6|1556.4|1556|1556.8|1556.6|1556|1555.4|3104
1716376800000|2024-05-22 11:20:00|1556.6|1556.2|1556|1555.6|1556.6|1556.4|1555.6|1555.2|5074
1716377100000|2024-05-22 11:25:00|1556.2|1555.8|1555.8|1555.2|1556.2|1556|1555|1554.6|4482
1716377400000|2024-05-22 11:30:00|1555.6|1555.4|1556.4|1556|1556.4|1556|1555.2|1555|5874
1716377700000|2024-05-22 11:35:00|1556.2|1555.8|1555.2|1554.8|1556.4|1556|1554.8|1554.6|5883
1716378000000|2024-05-22 11:40:00|1555|1555.2|1555.6|1555.2|1556|1555.8|1555|1555|3719
1716378300000|2024-05-22 11:45:00|1555.4|1555|1554.8|1554.4|1555.8|1555.6|1554.6|1554.4|12160
1716378600000|2024-05-22 11:50:00|1554.6|1554.2|1552.2|1552|1555.2|1554.8|1552|1551.8|14373
1716378900000|2024-05-22 11:55:00|1552|1551.8|1554.4|1554.2|1554.8|1554.2|1551.8|1551.6|9040
1716379200000|2024-05-22 12:00:00|1555.2|1554|1551.2|1550.6|1555.4|1554.8|1550.4|1549.8|10751
1716379500000|2024-05-22 12:05:00|1551|1550.4|1551.2|1550.8|1552.2|1551.8|1550.8|1550.4|4221
1716379800000|2024-05-22 12:10:00|1551|1550.6|1549.8|1549.6|1551.2|1550.6|1548.8|1548.4|14067
1716380100000|2024-05-22 12:15:00|1550|1549.8|1549.8|1549.6|1550.8|1550.4|1549.4|1549|4737
1716380400000|2024-05-22 12:20:00|1550|1549.8|1551|1550.6|1551.2|1550.6|1550|1549.8|10666
1716380700000|2024-05-22 12:25:00|1550.8|1550.4|1550.4|1550|1551.2|1551|1550.2|1550|8597
1716381000000|2024-05-22 12:30:00|1550.6|1550.4|1552|1551.6|1552.4|1551.8|1550.6|1550.4|6782
1716381300000|2024-05-22 12:35:00|1552.2|1552|1555.2|1554.8|1555.2|1554.8|1552.2|1552|4577
1716381600000|2024-05-22 12:40:00|1555.4|1555|1556.6|1556.4|1556.6|1556.4|1555.2|1554.8|4214
1716381900000|2024-05-22 12:45:00|1556.8|1556.8|1557.4|1557|1558|1557.6|1556.8|1556.8|8987
1716382200000|2024-05-22 12:50:00|1557.6|1557.2|1558.2|1557.8|1558.2|1558|1556.8|1556.4|7209
1716382500000|2024-05-22 12:55:00|1558.4|1558|1558.8|1558.6|1558.8|1558.6|1557.6|1557.2|11834
1716382800000|2024-05-22 13:00:00|1559.2|1558.4|1560.2|1560|1560.4|1560|1559|1558.4|19079
1716383100000|2024-05-22 13:05:00|1560.8|1560.6|1561.4|1561.2|1561.6|1561.4|1560.4|1560.2|16024
1716383400000|2024-05-22 13:10:00|1561.2|1561|1561.4|1561|1561.6|1561.2|1560.2|1559.8|35157
1716383700000|2024-05-22 13:15:00|1561.6|1561.4|1561|1560.8|1562.6|1562.4|1561|1560.8|23971
1716384000000|2024-05-22 13:20:00|1561.2|1561|1562|1561.8|1562.4|1562.2|1561.2|1561|20039
1716384300000|2024-05-22 13:25:00|1561.6|1561.2|1559.8|1559.4|1561.6|1561.2|1559.8|1559.4|16916
1716384600000|2024-05-22 13:30:00|1559.4|1559|1561.4|1561.2|1562|1561.6|1558.4|1558.2|17254
1716384900000|2024-05-22 13:35:00|1561.6|1561.4|1561|1560.4|1562.4|1562.2|1560.4|1559.8|23494
1716385200000|2024-05-22 13:40:00|1560.8|1560.6|1561.8|1561.4|1563|1562.6|1560.8|1560.6|8537
1716385500000|2024-05-22 13:45:00|1561.4|1561|1560|1559.6|1562|1561.4|1559.8|1559.6|15411
1716385800000|2024-05-22 13:50:00|1559.8|1559.8|1560|1559.6|1561|1560.8|1559.6|1559.4|25593
1716386100000|2024-05-22 13:55:00|1559.8|1559.8|1558|1557.4|1559.8|1559.8|1557.8|1557.4|5743
1716386400000|2024-05-22 14:00:00|1557.8|1557.6|1556|1555.4|1558.2|1557.8|1555.8|1555.4|13276
1716386700000|2024-05-22 14:05:00|1555.8|1555.6|1556|1555.8|1556.6|1556.4|1555.4|1555.2|18456
1716387000000|2024-05-22 14:10:00|1556.4|1556|1553.4|1553|1556.4|1556|1553|1552.8|16118
1716387300000|2024-05-22 14:15:00|1554|1553.6|1555.2|1554.8|1555.8|1555.6|1553.8|1553.6|14405
1716387600000|2024-05-22 14:20:00|1555|1555|1553.8|1553.4|1555.2|1555|1553.8|1553.4|6901
1716387900000|2024-05-22 14:25:00|1554|1553.6|1552.2|1552|1554.6|1554.2|1552.2|1551.8|17299
1716388200000|2024-05-22 14:30:00|1552|1551.8|1552.2|1552|1552.8|1552.4|1551.8|1551.4|13772
1716388500000|2024-05-22 14:35:00|1552.4|1551.8|1552.2|1552|1553|1552.6|1551.8|1551.4|6453
1716388800000|2024-05-22 14:40:00|1552.4|1552.2|1551.4|1551|1552.8|1552.4|1551|1550.8|20294
1716389100000|2024-05-22 14:45:00|1551.6|1551.2|1551.4|1551|1552.4|1552.2|1551.4|1551|14292
1716389400000|2024-05-22 14:50:00|1551.2|1550.8|1551|1550.6|1551.6|1551.4|1550.8|1550.6|8791
1716389700000|2024-05-22 14:55:00|1550.8|1550.8|1551|1550.8|1552|1551.6|1550.6|1550.2|12695
1716390000000|2024-05-22 15:00:00|1550.8|1550.4|1549.8|1549.4|1551.8|1551.4|1549.8|1549.4|20707
1716390300000|2024-05-22 15:05:00|1549.4|1549.2|1551.2|1550.6|1551.2|1550.6|1549.4|1549|22931
1716390600000|2024-05-22 15:10:00|1551|1550.4|1552.8|1552.2|1552.8|1552.4|1550.6|1550.4|31196
1716390900000|2024-05-22 15:15:00|1552.6|1552.4|1552.6|1552.4|1553|1552.8|1551.4|1551.2|29175
1716391200000|2024-05-22 15:20:00|1552.8|1552|1551.8|1551.4|1552.8|1552.2|1551.4|1551.2|6363
1716391500000|2024-05-22 15:25:00|1552|1551.6|1551.4|1551|1552.2|1551.8|1551.4|1551|7116
1716447600000|2024-05-23 07:00:00|1556|1554.4|1557.4|1556.4|1558|1557|1553.4|1552.4|12354
1716447900000|2024-05-23 07:05:00|1558.4|1557.2|1558|1557.6|1558.6|1557.8|1554.2|1553.2|13909
1716448200000|2024-05-23 07:10:00|1558.2|1558.2|1557.8|1557|1558.8|1558.4|1556.4|1555.6|18537
1716448500000|2024-05-23 07:15:00|1557.6|1556.6|1558.2|1557.6|1558.4|1558.2|1552.2|1551.6|29054
1716448800000|2024-05-23 07:20:00|1558|1557.2|1557.6|1557|1558.2|1558|1555.8|1555.4|14894
1716449100000|2024-05-23 07:25:00|1557|1556.4|1558.8|1558|1559.8|1559|1556.6|1556|12738
1716449400000|2024-05-23 07:30:00|1560.2|1559.8|1559.6|1559|1561.2|1561|1558.8|1558.2|51396
1716449700000|2024-05-23 07:35:00|1559.8|1559.2|1554.6|1554|1560.2|1559.8|1554.4|1554|9790
1716450000000|2024-05-23 07:40:00|1554.4|1553.8|1552.6|1552.2|1554.8|1554.6|1552.6|1552.2|11490
1716450300000|2024-05-23 07:45:00|1552.4|1552.6|1549.4|1548.8|1553.2|1552.8|1549|1548.6|11550
1716450600000|2024-05-23 07:50:00|1549.2|1548.4|1550.6|1550|1550.8|1550.4|1548.8|1548.4|4509
1716450900000|2024-05-23 07:55:00|1550.8|1550.2|1551.2|1550.8|1551.6|1551.4|1550|1549.6|15785
1716451200000|2024-05-23 08:00:00|1551.4|1551|1550.4|1549.8|1551.4|1551.2|1550.2|1549.8|6896
1716451500000|2024-05-23 08:05:00|1550.2|1549.6|1548.2|1547.6|1550.8|1550.4|1547.6|1547|14788
1716451800000|2024-05-23 08:10:00|1548|1547.8|1550.8|1550.2|1551.2|1550.8|1547.6|1547.2|8791
1716452100000|2024-05-23 08:15:00|1550.6|1550.4|1549|1548.4|1551.2|1550.8|1548.6|1548.2|13362
1716452400000|2024-05-23 08:20:00|1548.8|1548.6|1545.8|1545.2|1549.4|1548.8|1545.8|1545.2|9536
1716452700000|2024-05-23 08:25:00|1545.6|1545.4|1545.4|1545|1546|1545.8|1544.8|1544.4|10891
1716453000000|2024-05-23 08:30:00|1545.8|1545.2|1545.2|1544.8|1547.2|1546.8|1544.8|1544.4|11169
1716453300000|2024-05-23 08:35:00|1545|1545|1545|1544.8|1545.6|1545.4|1544.2|1544|9849
1716453600000|2024-05-23 08:40:00|1545.4|1545|1544.2|1544|1545.6|1545.4|1544|1543.8|6375
1716453900000|2024-05-23 08:45:00|1544.6|1544.2|1546|1545.6|1546.8|1546.6|1544.4|1544.2|5750
1716454200000|2024-05-23 08:50:00|1546.4|1545.8|1544|1543.6|1546.8|1546.2|1544|1543.6|4729
1716454500000|2024-05-23 08:55:00|1543.8|1543.2|1546.4|1545.8|1546.8|1546.4|1543.6|1543.2|10108
1716454800000|2024-05-23 09:00:00|1546.6|1546|1547.8|1547.4|1548|1547.6|1546.4|1546|4380
1716455100000|2024-05-23 09:05:00|1548|1548|1547.8|1547.6|1550|1549.4|1547.8|1547.6|5794
1716455400000|2024-05-23 09:10:00|1548|1547.8|1548.6|1548.2|1548.6|1548.4|1547.8|1547.6|16473
1716455700000|2024-05-23 09:15:00|1549.6|1548.4|1552|1551.8|1552|1551.8|1549.6|1548.4|5173
1716456000000|2024-05-23 09:20:00|1551.8|1551.6|1554.2|1553.8|1554.2|1554|1551.2|1551|5757
1716456300000|2024-05-23 09:25:00|1554.4|1554|1556.6|1556.4|1556.6|1556.4|1554.2|1553.8|16684
1716456600000|2024-05-23 09:30:00|1557|1556.6|1557.4|1557|1557.4|1557.2|1556.8|1556.4|5460
1716456900000|2024-05-23 09:35:00|1557.2|1557.2|1556.8|1556.2|1557.6|1557.4|1556.2|1556|4671
1716457200000|2024-05-23 09:40:00|1557|1556.4|1557|1556.6|1557.2|1557|1555.6|1555.2|9481
1716457500000|2024-05-23 09:45:00|1557.2|1556.4|1555.4|1554.8|1557.2|1556.8|1555|1554.6|11404
1716457800000|2024-05-23 09:50:00|1555.2|1555|1554.8|1554.6|1556|1555.6|1554.6|1554.4|20829
1716458100000|2024-05-23 09:55:00|1555.2|1554.8|1554.6|1554|1555.6|1555.2|1553.4|1553.2|8713
1716458400000|2024-05-23 10:00:00|1554.4|1554.2|1556.6|1556|1556.6|1556|1554|1553.4|2415
1716458700000|2024-05-23 10:05:00|1556.8|1556.2|1556.6|1556.4|1557|1556.6|1556|1555.6|6495
1716459000000|2024-05-23 10:10:00|1556.4|1556|1556.4|1556|1557.8|1557.2|1556.2|1555.6|3180
1716459300000|2024-05-23 10:15:00|1556.2|1555.8|1556|1555.4|1557|1556.6|1555.4|1555.2|11392
1716459600000|2024-05-23 10:20:00|1555.8|1555.6|1555.4|1555|1556.8|1556.2|1555.2|1554.8|3637
1716459900000|2024-05-23 10:25:00|1555.6|1555.2|1558|1557.8|1558|1557.8|1555.6|1555.2|10418
1716460200000|2024-05-23 10:30:00|1558.2|1558|1557.6|1557.2|1558.8|1558.6|1557.4|1557.2|4547
1716460500000|2024-05-23 10:35:00|1558|1557.6|1558.6|1558.2|1559|1558.6|1557.8|1557.6|8622
1716460800000|2024-05-23 10:40:00|1558.8|1558.4|1559.6|1559|1559.8|1559.4|1558|1557.6|4864
1716461100000|2024-05-23 10:45:00|1559.8|1559.2|1561.4|1561|1562.2|1562|1559.4|1559.2|13564
1716461400000|2024-05-23 10:50:00|1561.6|1561.2|1560.2|1559.8|1562|1561.4|1560.2|1559.8|4834
1716461700000|2024-05-23 10:55:00|1560|1560|1560.8|1560.2|1560.8|1560.2|1558.8|1558.4|3960
1716462000000|2024-05-23 11:00:00|1561|1559.2|1560|1559.8|1561|1560|1559.8|1559.2|811
1716462300000|2024-05-23 11:05:00|1559.8|1559.6|1559.6|1559.2|1560.2|1559.8|1559.4|1559|7165
1716462600000|2024-05-23 11:10:00|1559.4|1559|1558.4|1558|1559.6|1559.2|1558|1557.6|3643
1716462900000|2024-05-23 11:15:00|1558|1557.8|1558.2|1557.6|1558.2|1558|1557.8|1557.4|4503
1716463200000|2024-05-23 11:20:00|1558.6|1557.8|1558.4|1558|1559.2|1558.6|1558.2|1557.8|3624
1716463500000|2024-05-23 11:25:00|1558.2|1557.8|1558.8|1558.2|1558.8|1558.4|1557.4|1557|5073
1716463800000|2024-05-23 11:30:00|1559|1558.4|1559.4|1559|1559.4|1559.2|1558.8|1558.2|4241
1716464100000|2024-05-23 11:35:00|1559.8|1559.2|1560.6|1560.2|1560.8|1560.4|1559.8|1559|1904
1716464400000|2024-05-23 11:40:00|1560.4|1560|1560|1559.6|1561.2|1560.8|1560|1559.6|6811
1716464700000|2024-05-23 11:45:00|1560.4|1559.8|1559.8|1559.4|1560.4|1560|1559.4|1559|5321
1716465000000|2024-05-23 11:50:00|1560.2|1559.8|1559|1558.6|1560.2|1559.8|1558.4|1558|12153
1716465300000|2024-05-23 11:55:00|1558.8|1558.8|1561.2|1560.8|1561.2|1560.8|1558.6|1558.4|16552
1716465600000|2024-05-23 12:00:00|1561|1560.6|1561.6|1561.2|1562|1561.8|1560.8|1560.6|10014
1716465900000|2024-05-23 12:05:00|1561.4|1561|1562.4|1562|1562.4|1562|1561.2|1561|6862
1716466200000|2024-05-23 12:10:00|1562.2|1562.2|1560|1559.6|1562.4|1562.2|1559.6|1559.2|5004
1716466500000|2024-05-23 12:15:00|1559.8|1559.8|1561.2|1561|1561.6|1561.4|1559.8|1559.2|9013
1716466800000|2024-05-23 12:20:00|1561.4|1560.8|1562|1561.8|1562|1561.8|1561|1560.6|2434
1716467100000|2024-05-23 12:25:00|1561.8|1561.6|1560.4|1559.8|1561.8|1561.6|1560.2|1559.8|3428
1716467400000|2024-05-23 12:30:00|1560.2|1559.6|1562.6|1562.2|1562.8|1562.4|1559.8|1559.4|7584
1716467700000|2024-05-23 12:35:00|1562.4|1562.4|1561.6|1561|1562.4|1562.4|1561.2|1561|14925
1716468000000|2024-05-23 12:40:00|1561.4|1560.8|1561|1560.8|1561.6|1561.4|1560.8|1560.6|11786
1716468300000|2024-05-23 12:45:00|1561.2|1560.6|1559.4|1559|1561.4|1561.2|1559.4|1559|6606
1716468600000|2024-05-23 12:50:00|1559.8|1559.2|1560.2|1559.8|1560.2|1559.8|1559.6|1559.2|4391
1716468900000|2024-05-23 12:55:00|1560|1560|1559|1558.6|1560|1560|1558.6|1558.2|12988
1716469200000|2024-05-23 13:00:00|1559.2|1558.8|1557.8|1557.6|1560|1559.8|1557.8|1557.6|11160
1716469500000|2024-05-23 13:05:00|1558|1558|1559.2|1559|1560|1559.6|1558|1558|8798
1716469800000|2024-05-23 13:10:00|1559.4|1558.8|1559.2|1558.8|1559.4|1559|1558.4|1558|5280
1716470100000|2024-05-23 13:15:00|1559|1558.6|1558.2|1558|1559.2|1559|1558.2|1557.8|16960
1716470400000|2024-05-23 13:20:00|1558.4|1558.2|1556.4|1556.2|1558.6|1558.4|1556.4|1556.2|10423
1716470700000|2024-05-23 13:25:00|1556.2|1556|1556.2|1555.8|1556.6|1556.2|1555.8|1555.6|6802
1716471000000|2024-05-23 13:30:00|1556.4|1556|1558.6|1558.2|1560|1559.6|1556.2|1556|17670
1716471300000|2024-05-23 13:35:00|1558.8|1558.4|1558.8|1558.4|1559.8|1559.4|1557.8|1557.6|6830
1716471600000|2024-05-23 13:40:00|1558.4|1558|1559|1558.6|1559|1558.6|1557.6|1557.2|6694
1716471900000|2024-05-23 13:45:00|1558.8|1557.6|1558.6|1558.2|1560.2|1559.8|1557.2|1556.4|28411
1716472200000|2024-05-23 13:50:00|1558.4|1558|1554.8|1554.6|1558.6|1558.2|1554|1553.8|8966
1716472500000|2024-05-23 13:55:00|1555|1554.8|1555|1554.6|1555.4|1555.2|1554.2|1553.8|9849
1716472800000|2024-05-23 14:00:00|1555.2|1554.8|1556.4|1556|1556.4|1556|1554.8|1554.6|12296
1716473100000|2024-05-23 14:05:00|1556.8|1556.2|1559.2|1559|1559.2|1559|1556.2|1556|12682
1716473400000|2024-05-23 14:10:00|1559.4|1558.6|1560.4|1560|1561.8|1561.6|1559|1558.6|13806
1716473700000|2024-05-23 14:15:00|1560.8|1560.2|1561.4|1561|1562|1561.6|1560.2|1560|12603
1716474000000|2024-05-23 14:20:00|1561.6|1561.2|1560.2|1559.8|1561.8|1561.4|1560|1559.8|19937
1716474300000|2024-05-23 14:25:00|1560.4|1560|1560.6|1560.2|1560.8|1560.6|1559.2|1559|6640
1716474600000|2024-05-23 14:30:00|1560.8|1560|1556.8|1556.4|1560.8|1560.2|1556.8|1556.4|15239
1716474900000|2024-05-23 14:35:00|1556.6|1557|1557.4|1557|1558|1557.6|1556.6|1556.4|6097
1716475200000|2024-05-23 14:40:00|1557.2|1556.8|1556.4|1556|1557.4|1557|1556.2|1556|10337
1716475500000|2024-05-23 14:45:00|1555.6|1556.2|1556|1555.6|1556.6|1556.4|1555.4|1555.2|6529
1716475800000|2024-05-23 14:50:00|1556.2|1555.8|1555.4|1555.2|1556.2|1555.8|1555|1554.6|15164
1716476100000|2024-05-23 14:55:00|1555.6|1555|1555.6|1555.2|1555.8|1555.4|1554.8|1554.6|9931
1716476400000|2024-05-23 15:00:00|1555.8|1555.4|1555.4|1555.2|1556.6|1556.4|1555.2|1554.8|14088
1716476700000|2024-05-23 15:05:00|1555.2|1554.8|1556|1555.6|1556.4|1556|1555.2|1554.8|17722
1716477000000|2024-05-23 15:10:00|1556.4|1556|1556.2|1555.8|1557|1556.6|1555.6|1555.4|11309
1716477300000|2024-05-23 15:15:00|1556|1556|1556.2|1556|1556.6|1556.4|1555.8|1555.6|25292
1716477600000|2024-05-23 15:20:00|1556|1555.8|1555.2|1554.8|1556.4|1556|1555.2|1554.8|11676
1716477900000|2024-05-23 15:25:00|1555|1554.6|1553.4|1553|1555|1554.8|1553|1552.8|39871
1716534000000|2024-05-24 07:00:00|1539.8|1538.2|1537.6|1536.8|1541.2|1539.6|1535.6|1535.2|38706
1716534300000|2024-05-24 07:05:00|1537.4|1536.6|1529.6|1528.6|1537.4|1536.6|1528.8|1528.2|55333
1716534600000|2024-05-24 07:10:00|1529|1528.8|1531.2|1530.4|1533.6|1533|1528.4|1527.8|26425
1716534900000|2024-05-24 07:15:00|1531.6|1530.6|1530.4|1529.8|1532.4|1531.8|1529|1528.4|56644
1716535200000|2024-05-24 07:20:00|1530.2|1529.6|1534|1533.8|1535.2|1534.6|1530|1529.6|22643
1716535500000|2024-05-24 07:25:00|1533.8|1533.6|1535.8|1535.2|1537.8|1537.6|1533.8|1533.6|21209
1716535800000|2024-05-24 07:30:00|1535.6|1535.6|1533.2|1532.8|1536.2|1535.6|1533|1532.2|20135
1716536100000|2024-05-24 07:35:00|1532.8|1532.2|1532.8|1532.2|1533.2|1532.8|1530|1529.4|17092
1716536400000|2024-05-24 07:40:00|1533|1532.4|1530.2|1529.8|1533.2|1533|1530.2|1529.6|14283
1716536700000|2024-05-24 07:45:00|1530.4|1530|1528.6|1528.2|1530.4|1530.2|1527.4|1527|25411
1716537000000|2024-05-24 07:50:00|1528.8|1528.6|1531.2|1531|1531.8|1531.4|1528.8|1528.6|8633
1716537300000|2024-05-24 07:55:00|1531.4|1530.8|1529.2|1528.8|1531.4|1531.2|1528.8|1528.4|21865
1716537600000|2024-05-24 08:00:00|1529.6|1529.2|1530.2|1530|1530.4|1530|1529.6|1529.2|17731
1716537900000|2024-05-24 08:05:00|1530.8|1530.6|1534.8|1534.2|1535.4|1535.2|1530.8|1530.6|26090
1716538200000|2024-05-24 08:10:00|1534.6|1534.4|1535.4|1535|1535.8|1535.4|1533.8|1533.4|30486
1716538500000|2024-05-24 08:15:00|1535.2|1535.4|1536.2|1535.8|1539.2|1538.8|1535.2|1535.2|16564
1716538800000|2024-05-24 08:20:00|1536.6|1536.2|1538.2|1537.8|1538.6|1538|1536.2|1535.8|15576
1716539100000|2024-05-24 08:25:00|1538.6|1538.2|1537|1536.6|1538.8|1538.6|1537|1536.4|15051
1716539400000|2024-05-24 08:30:00|1537.2|1536.8|1540|1539.6|1540.6|1540.2|1537.2|1536.8|14519
1716539700000|2024-05-24 08:35:00|1539.6|1539.2|1539.4|1539|1540|1539.4|1539|1538.6|7206
1716540000000|2024-05-24 08:40:00|1539.2|1538.8|1539.6|1539.2|1540|1539.6|1539|1538.6|3724
1716540300000|2024-05-24 08:45:00|1539.4|1539.4|1541.6|1541.2|1541.8|1541.2|1539.4|1539.2|6396
1716540600000|2024-05-24 08:50:00|1542|1541.6|1543.6|1543.2|1543.6|1543.2|1541.4|1541.2|11206
1716540900000|2024-05-24 08:55:00|1544|1543|1543.2|1542.8|1545|1544.6|1543.2|1542.8|9266
1716541200000|2024-05-24 09:00:00|1543.4|1543|1543|1542.6|1544.2|1543.8|1543|1542.6|6801
1716541500000|2024-05-24 09:05:00|1543.4|1543|1546|1545.6|1546|1545.6|1543.2|1543|14434
1716541800000|2024-05-24 09:10:00|1545.8|1545.4|1547.6|1547.2|1548.4|1548|1544.4|1543.8|14029
1716542100000|2024-05-24 09:15:00|1548.4|1547.8|1548|1547.6|1549.6|1549.2|1547.6|1547.2|3624
1716542400000|2024-05-24 09:20:00|1548.6|1547.8|1548|1547.6|1548.6|1548.2|1547|1546.4|6256
1716542700000|2024-05-24 09:25:00|1548.6|1548.2|1548|1547.6|1548.6|1548.2|1547.6|1547.2|5212
1716543000000|2024-05-24 09:30:00|1548.2|1547.2|1548|1547.8|1548.6|1548|1547.8|1547.2|6788
1716543300000|2024-05-24 09:35:00|1548.2|1547.6|1546|1545.4|1548.6|1548|1545.8|1545.4|13838
1716543600000|2024-05-24 09:40:00|1545.8|1545.8|1548.4|1548.2|1548.4|1548.2|1545.8|1545.8|3888
1716543900000|2024-05-24 09:45:00|1548.2|1547.8|1548.4|1548.2|1548.8|1548.4|1547.8|1547.4|14406
1716544200000|2024-05-24 09:50:00|1548.8|1548.4|1547.6|1547.4|1549|1548.6|1547.6|1547.4|26012
1716544500000|2024-05-24 09:55:00|1547.8|1547.2|1546.4|1546.2|1547.8|1547.2|1546.2|1546|10621
1716544800000|2024-05-24 10:00:00|1546.6|1545.6|1546|1545.6|1546.6|1546|1545.6|1545.2|4101
1716545100000|2024-05-24 10:05:00|1546.2|1545.8|1546.8|1546.4|1547.4|1547|1545.6|1545.2|3745
1716545400000|2024-05-24 10:10:00|1546.6|1546|1545.2|1544.8|1547.2|1546.8|1545.2|1544.6|7385
1716545700000|2024-05-24 10:15:00|1545.4|1545|1545.2|1544.6|1546|1545.8|1545.2|1544.6|6770
1716546000000|2024-05-24 10:20:00|1545|1544.8|1545.8|1545.6|1546|1545.6|1544.6|1544|4056
1716546300000|2024-05-24 10:25:00|1545.6|1545.4|1545.4|1545|1545.8|1545.6|1545.2|1544.8|6310
1716546600000|2024-05-24 10:30:00|1545.6|1545.2|1545.4|1545|1545.6|1545.2|1545.2|1545|5321
1716546900000|2024-05-24 10:35:00|1545.6|1545.2|1546.2|1545.6|1546.8|1546.2|1545.6|1545|2871
1716547200000|2024-05-24 10:40:00|1546|1545.4|1545.6|1545.2|1546|1545.6|1545.2|1544.6|3849
1716547500000|2024-05-24 10:45:00|1546|1545.4|1544.4|1544|1546|1545.6|1544.4|1544|1083
1716547800000|2024-05-24 10:50:00|1544.6|1544.2|1542.4|1542|1544.6|1544.2|1542.2|1541.8|13209
1716548100000|2024-05-24 10:55:00|1542.2|1541.8|1541.8|1541.2|1543.2|1542.8|1541.8|1541.2|4618
1716548400000|2024-05-24 11:00:00|1542.2|1541.6|1540.4|1540|1542.2|1541.6|1540.4|1540|3400
1716548700000|2024-05-24 11:05:00|1540.6|1540.2|1541.4|1541|1541.6|1541.2|1540|1539.6|3094
1716549000000|2024-05-24 11:10:00|1541.2|1540.6|1541.2|1541|1541.6|1541.4|1540.6|1540.2|5515
1716549300000|2024-05-24 11:15:00|1541|1540.8|1541.4|1541.2|1541.4|1541.2|1540.8|1540.6|5134
1716549600000|2024-05-24 11:20:00|1541.2|1541|1540|1539.8|1541.4|1541|1539.6|1539|10752
1716549900000|2024-05-24 11:25:00|1540.2|1539.6|1541.2|1540.8|1541.2|1540.8|1540.2|1539.6|5721
1716550200000|2024-05-24 11:30:00|1541|1540.6|1540.8|1540.4|1541.8|1541.6|1540.8|1540.4|5416
1716550500000|2024-05-24 11:35:00|1541|1540.8|1540.2|1540|1541.2|1540.8|1540|1539.6|2627
1716550800000|2024-05-24 11:40:00|1539.8|1539.6|1541|1540.6|1541|1540.6|1539.8|1539.4|5983
1716551100000|2024-05-24 11:45:00|1540.8|1540.8|1540.8|1540.6|1541.2|1541|1540.6|1540.2|6669
1716551400000|2024-05-24 11:50:00|1541|1541|1542|1541.8|1542.6|1542.2|1541|1541|5537
1716551700000|2024-05-24 11:55:00|1542.2|1542|1542.2|1541.8|1543|1542.8|1542.2|1541.6|5434
1716552000000|2024-05-24 12:00:00|1542.6|1542.2|1543|1542.6|1543|1542.8|1542.2|1542|9466
1716552300000|2024-05-24 12:05:00|1543.2|1542.8|1543.2|1543|1544|1543.8|1542.8|1542.6|5423
1716552600000|2024-05-24 12:10:00|1543.6|1543.2|1543|1542.6|1543.8|1543.6|1542.4|1542|19183
1716552900000|2024-05-24 12:15:00|1542.8|1542.8|1544|1543.8|1544.4|1543.8|1542.8|1542.8|5607
1716553200000|2024-05-24 12:20:00|1544.6|1544|1544.2|1543.8|1544.6|1544.2|1544|1543.8|3524
1716553500000|2024-05-24 12:25:00|1544.4|1544|1542.4|1542|1544.8|1544.2|1542.4|1542|10205
1716553800000|2024-05-24 12:30:00|1542.2|1541.8|1543.2|1542.8|1543.4|1543.2|1541.4|1541.2|9838
1716554100000|2024-05-24 12:35:00|1543.4|1543|1544.8|1544.4|1544.8|1544.4|1543.4|1542.8|12125
1716554400000|2024-05-24 12:40:00|1544.6|1544.2|1543|1542.6|1544.6|1544.4|1542.4|1542|15164
1716554700000|2024-05-24 12:45:00|1542.8|1542.8|1543.8|1543.4|1543.8|1543.4|1542|1541.4|17297
1716555000000|2024-05-24 12:50:00|1544|1543.6|1543.4|1543|1544|1543.8|1542.2|1541.8|6673
1716555300000|2024-05-24 12:55:00|1543.2|1542.8|1543.2|1542.8|1544.2|1543.8|1543|1542.6|9079
1716555600000|2024-05-24 13:00:00|1543.4|1543|1544.8|1544.6|1545.4|1545|1543.4|1543|11946
1716555900000|2024-05-24 13:05:00|1544.6|1544.4|1545|1544.8|1545.4|1545.2|1544.4|1544|3824
1716556200000|2024-05-24 13:10:00|1545.2|1545|1546.4|1546.2|1546.8|1546.4|1545|1544.6|16276
1716556500000|2024-05-24 13:15:00|1546.6|1546.6|1548.2|1547.8|1549|1548.8|1546.6|1546.6|15013
1716556800000|2024-05-24 13:20:00|1548.4|1548|1547.4|1547.2|1548.4|1548|1547.2|1546.8|8525
1716557100000|2024-05-24 13:25:00|1547.6|1547|1549|1548.8|1549.2|1548.8|1547.2|1547|10399
1716557400000|2024-05-24 13:30:00|1549.2|1549.2|1551.4|1551|1551.4|1551|1549.2|1549.2|34782
1716557700000|2024-05-24 13:35:00|1551.2|1551.2|1551.8|1551.4|1553|1552.8|1550.6|1550.4|12355
1716558000000|2024-05-24 13:40:00|1552|1551.6|1552.4|1552|1553.4|1553.2|1551.4|1551.2|16874
1716558300000|2024-05-24 13:45:00|1552.2|1551.8|1553|1552.6|1553|1552.6|1551|1550.4|10688
1716558600000|2024-05-24 13:50:00|1552.6|1552.2|1551.8|1551.4|1554|1553.6|1551.2|1550.8|48951
1716558900000|2024-05-24 13:55:00|1552|1551.6|1554.6|1554.2|1555.4|1555|1551.8|1551.4|10025
1716559200000|2024-05-24 14:00:00|1554.8|1554.6|1557.8|1557.4|1558.2|1558|1554.8|1554.6|58807
1716559500000|2024-05-24 14:05:00|1558.2|1557.6|1559|1558.6|1559|1558.8|1557|1556.6|14651
1716559800000|2024-05-24 14:10:00|1558.8|1558.4|1559.8|1559.4|1560.6|1560.2|1558.2|1557.8|25349
1716560100000|2024-05-24 14:15:00|1560.6|1559.6|1561.8|1561.4|1563.2|1562.8|1560.2|1559.6|53978
1716560400000|2024-05-24 14:20:00|1562|1561.6|1564.8|1564.6|1565|1564.8|1561.8|1561.4|29965
1716560700000|2024-05-24 14:25:00|1564.4|1564.4|1564.8|1564.4|1565.6|1565.2|1564.2|1564|21374
1716561000000|2024-05-24 14:30:00|1565.2|1564.6|1567|1566.6|1567.2|1566.8|1564.8|1564.4|25708
1716561300000|2024-05-24 14:35:00|1566.8|1566.4|1567.8|1567.4|1568|1567.6|1566.4|1566.2|22573
1716561600000|2024-05-24 14:40:00|1567.6|1567.2|1568.6|1568.2|1569.2|1568.8|1567.4|1567.2|44670
1716561900000|2024-05-24 14:45:00|1568.4|1567.6|1571.8|1571.4|1572|1571.6|1567.8|1567.6|32234
1716562200000|2024-05-24 14:50:00|1571.6|1571.2|1570.8|1570.6|1573|1572.6|1570.8|1570.6|42897
1716562500000|2024-05-24 14:55:00|1571|1570.8|1571.8|1571.6|1572.6|1572.2|1570.8|1570.6|25247
1716562800000|2024-05-24 15:00:00|1571.6|1571.4|1573.4|1573|1573.6|1573.4|1571.6|1571.4|12518
1716563100000|2024-05-24 15:05:00|1573.2|1572.8|1573.6|1573.4|1573.8|1573.6|1573|1572.6|27610
1716563400000|2024-05-24 15:10:00|1573.8|1573.2|1573.4|1573|1574.6|1574.2|1572.8|1572.4|29188
1716563700000|2024-05-24 15:15:00|1573.2|1572.8|1572.6|1572.2|1573.4|1573|1572.2|1572|24798
1716564000000|2024-05-24 15:20:00|1572.4|1572.4|1572.4|1572.2|1572.6|1572.4|1571.6|1571.4|17532
1716564300000|2024-05-24 15:25:00|1572.2|1572|1571.8|1571.4|1573.2|1573|1571.6|1571.4|36717
1716793200000|2024-05-27 07:00:00|1574.8|1573|1573.6|1572.6|1574.8|1573.6|1571.6|1570.4|15228
1716793500000|2024-05-27 07:05:00|1573|1571.8|1571.8|1571|1573.8|1572.6|1571.4|1570.4|5019
1716793800000|2024-05-27 07:10:00|1573|1572.2|1569.8|1569.2|1573|1572.4|1569.6|1569.2|7160
1716794100000|2024-05-27 07:15:00|1570.4|1569.4|1572.2|1571.6|1573.2|1572.8|1570.4|1569.4|6497
1716794400000|2024-05-27 07:20:00|1572.4|1571.8|1573.8|1573.2|1573.8|1573.2|1571.8|1571.4|10966
1716794700000|2024-05-27 07:25:00|1573.6|1573.4|1572.4|1571.8|1573.8|1573.4|1571.6|1571.2|9821
1716795000000|2024-05-27 07:30:00|1572|1571.6|1571|1570.6|1573.2|1573|1571|1570.6|3043
1716795300000|2024-05-27 07:35:00|1571.2|1570.8|1571|1570.4|1571.6|1571.2|1570|1569.6|15526
1716795600000|2024-05-27 07:40:00|1570.8|1570.2|1571.8|1571.2|1572.6|1572.4|1570.4|1569.8|4233
1716795900000|2024-05-27 07:45:00|1571.6|1571|1571.2|1570.8|1572|1571.6|1571|1570.4|5082
1716796200000|2024-05-27 07:50:00|1570.6|1570|1569.8|1569.4|1571|1570.6|1569.8|1569.4|4546
1716796500000|2024-05-27 07:55:00|1569.6|1569.6|1570.2|1569.8|1570.2|1569.8|1569.6|1569.2|5312
1716796800000|2024-05-27 08:00:00|1570|1570|1569.6|1569|1570.8|1570.4|1567.6|1567.2|10013
1716797100000|2024-05-27 08:05:00|1569.4|1568.2|1567.6|1567|1569.4|1568.8|1567.6|1567|10202
1716797400000|2024-05-27 08:10:00|1567.4|1567.2|1563.4|1562.8|1568|1567.6|1563.2|1562.8|12495
1716797700000|2024-05-27 08:15:00|1563.2|1562.6|1563|1562.4|1564.6|1564|1562|1561.4|9396
1716798000000|2024-05-27 08:20:00|1562.8|1562.6|1562.8|1562.4|1564|1563.8|1562.6|1562|6935
1716798300000|2024-05-27 08:25:00|1563|1562.2|1562.6|1562.2|1563|1562.6|1561.6|1561|16972
1716798600000|2024-05-27 08:30:00|1563.2|1562.6|1562.6|1562|1563.2|1562.8|1562|1561.4|3046
1716798900000|2024-05-27 08:35:00|1562.4|1561.8|1563.2|1562.6|1563.2|1562.8|1562.4|1561.8|4512
1716799200000|2024-05-27 08:40:00|1563|1562.2|1562.8|1562.4|1563.2|1562.8|1562.2|1561.8|5823
1716799500000|2024-05-27 08:45:00|1562.6|1562.2|1561.8|1561.4|1562.6|1562.4|1561.8|1561.4|9704
1716799800000|2024-05-27 08:50:00|1562|1561.6|1561|1560.4|1562.2|1562|1560.6|1560|9407
1716800100000|2024-05-27 08:55:00|1560.8|1560.2|1561.2|1560.8|1561.6|1561.2|1560.6|1560|14158
1716800400000|2024-05-27 09:00:00|1561.6|1561|1561.4|1561|1561.6|1561.4|1561.2|1561|4217
1716800700000|2024-05-27 09:05:00|1561.2|1560.8|1560.2|1559.8|1561.2|1561|1559|1558.6|7456
1716801000000|2024-05-27 09:10:00|1560.4|1560.2|1561|1560.8|1561.4|1561|1560.4|1560.2|3839
1716801300000|2024-05-27 09:15:00|1561.2|1561|1560.8|1560.2|1561.4|1561|1560.2|1559.8|9487
1716801600000|2024-05-27 09:20:00|1560.6|1560|1560|1559.6|1560.6|1560|1559.4|1559|5740
1716801900000|2024-05-27 09:25:00|1559.8|1560|1561|1560.6|1562|1561.6|1559.8|1560|5237
1716802200000|2024-05-27 09:30:00|1560.8|1560.8|1561.6|1561.4|1562.2|1561.8|1560.8|1560.8|5980
1716802500000|2024-05-27 09:35:00|1561.8|1561.6|1562.6|1562.2|1562.6|1562.2|1561.6|1561.4|5823
1716802800000|2024-05-27 09:40:00|1562.8|1561.8|1561.8|1561.2|1562.8|1561.8|1561.6|1561.2|9036
1716803100000|2024-05-27 09:45:00|1562|1561.4|1561.2|1560.8|1562|1561.6|1560.8|1560.6|6087
1716803400000|2024-05-27 09:50:00|1561|1560.6|1561.6|1561.4|1562.6|1562.4|1560.4|1559.8|31321
1716803700000|2024-05-27 09:55:00|1561.4|1561.2|1561.4|1561|1562.6|1562.2|1561|1560.6|13856
1716804000000|2024-05-27 10:00:00|1561.6|1560.8|1562.2|1561.6|1562.8|1562.4|1561.6|1560.8|7452
1716804300000|2024-05-27 10:05:00|1562|1561.2|1562.6|1562.4|1562.6|1562.4|1560.8|1560.4|13248
1716804600000|2024-05-27 10:10:00|1562.4|1562.2|1561.6|1561.2|1562.4|1562.2|1561.6|1561.2|6169
1716804900000|2024-05-27 10:15:00|1561.4|1561.4|1561.8|1561.4|1562|1561.8|1561.4|1561|13360
1716805200000|2024-05-27 10:20:00|1562|1561.6|1562.4|1562.2|1563|1562.8|1562|1561.4|3614
1716805500000|2024-05-27 10:25:00|1562.6|1562|1562.4|1562.2|1562.8|1562.6|1562.4|1562|7123
1716805800000|2024-05-27 10:30:00|1562.2|1562|1562.6|1562.4|1562.8|1562.4|1562.2|1562|5827
1716806100000|2024-05-27 10:35:00|1562.4|1562.2|1563|1562.8|1563|1562.8|1562.2|1561.8|25999
1716806400000|2024-05-27 10:40:00|1562.8|1562.6|1563.6|1563.4|1563.6|1563.4|1562.8|1562.6|23749
1716806700000|2024-05-27 10:45:00|1564|1563.8|1564.6|1564|1564.6|1564.2|1564|1563.6|15724
1716807000000|2024-05-27 10:50:00|1564.4|1563.8|1564.8|1564.4|1564.8|1564.6|1564|1563.8|20856
1716807300000|2024-05-27 10:55:00|1565|1564.6|1565|1564.6|1565.2|1565|1564.8|1564.4|7297
1716807600000|2024-05-27 11:00:00|1565.4|1564.4|1565|1564.6|1565.6|1565.2|1564.8|1564.4|6657
1716807900000|2024-05-27 11:05:00|1565.6|1564.8|1565|1564.6|1565.6|1565.2|1564.8|1564.6|711
1716808200000|2024-05-27 11:10:00|1564.8|1564.4|1563|1562.6|1564.8|1564.4|1563|1562.6|23237
1716808500000|2024-05-27 11:15:00|1562.8|1563|1562.8|1562.6|1563.2|1563|1562.8|1562.6|9533
1716808800000|2024-05-27 11:20:00|1562.2|1561.8|1562.4|1562.2|1562.8|1562.4|1562.2|1561.8|15756
1716809100000|2024-05-27 11:25:00|1562.2|1561.8|1562.6|1562.4|1562.6|1562.4|1562.2|1561.8|5022
1716809400000|2024-05-27 11:30:00|1562.4|1562.2|1562.4|1562.2|1562.4|1562.2|1561.8|1561.4|2038
1716809700000|2024-05-27 11:35:00|1562.2|1562|1562|1561.8|1562.4|1562.2|1561.8|1561.6|11946
1716810000000|2024-05-27 11:40:00|1562.2|1561.6|1561.8|1561.4|1562.6|1562.4|1561.6|1561.4|5931
1716810300000|2024-05-27 11:45:00|1562|1561.6|1562.4|1562.2|1562.6|1562.4|1562|1561.6|9495
1716810600000|2024-05-27 11:50:00|1562.6|1562|1562.4|1562|1563|1562.6|1562|1561.6|11584
1716810900000|2024-05-27 11:55:00|1562.6|1562.2|1563|1562.8|1563|1562.8|1562.6|1562.2|2113
1716811200000|2024-05-27 12:00:00|1563.2|1563|1564.6|1564.2|1564.8|1564.4|1562.8|1562.4|10331
1716811500000|2024-05-27 12:05:00|1564.4|1564|1564.8|1564.4|1564.8|1564.4|1563.8|1563.6|5662
1716811800000|2024-05-27 12:10:00|1565.2|1564.6|1565.8|1565.6|1565.8|1565.6|1565.2|1564.6|9076
1716812100000|2024-05-27 12:15:00|1565.6|1565.2|1564.4|1564|1565.6|1565.4|1564.4|1563.8|10108
1716812400000|2024-05-27 12:20:00|1564.8|1564.2|1565.6|1565.4|1565.6|1565.4|1564.8|1564|6259
1716812700000|2024-05-27 12:25:00|1565.8|1565.6|1567|1566.8|1567|1566.8|1565.8|1565.6|4334
1716813000000|2024-05-27 12:30:00|1567.2|1567|1566.2|1566|1567.2|1567|1566.2|1566|6014
1716813300000|2024-05-27 12:35:00|1566|1565.8|1565.2|1565|1566|1565.8|1565|1564.8|5788
1716813600000|2024-05-27 12:40:00|1565.4|1565.2|1565.4|1565.2|1566|1565.6|1565.4|1565.2|6487
1716813900000|2024-05-27 12:45:00|1565.6|1565.8|1564.4|1564.2|1566|1565.8|1564.4|1564|5028
1716814200000|2024-05-27 12:50:00|1564.6|1564.4|1566.8|1566.4|1566.8|1566.4|1564.4|1564.2|3161
1716814500000|2024-05-27 12:55:00|1567|1566|1566.8|1566.6|1567|1566.8|1566.2|1565.8|4844
1716814800000|2024-05-27 13:00:00|1566.6|1566.4|1566.4|1565.8|1566.8|1566.6|1566.4|1565.8|2618
1716815100000|2024-05-27 13:05:00|1566.2|1566|1567|1566.8|1567|1566.8|1565.6|1565.2|19441
1716815400000|2024-05-27 13:10:00|1567.2|1567|1567.4|1567|1567.6|1567.4|1567|1567|4018
1716815700000|2024-05-27 13:15:00|1567.6|1567.2|1567.2|1566.8|1567.6|1567.4|1567.2|1566.8|3896
1716816000000|2024-05-27 13:20:00|1567|1567|1567.6|1567.2|1567.6|1567.4|1566.8|1566.6|4982
1716816300000|2024-05-27 13:25:00|1568|1567.4|1568.4|1568|1568.6|1568.2|1567.6|1567.4|13093
1716816600000|2024-05-27 13:30:00|1568.2|1567.6|1567|1566.6|1568.4|1568|1567|1566.6|4552
1716816900000|2024-05-27 13:35:00|1567.2|1566.8|1568.2|1567.8|1568.2|1567.8|1567|1566.6|25253
1716817200000|2024-05-27 13:40:00|1568|1567.6|1567.6|1567.4|1568|1567.6|1567.4|1567|10286
1716817500000|2024-05-27 13:45:00|1567.8|1567.6|1566.8|1566.6|1567.8|1567.6|1566.8|1566.6|6620
1716817800000|2024-05-27 13:50:00|1566.6|1566.4|1565.8|1565.4|1566.6|1566.4|1565.6|1565.2|10383
1716818100000|2024-05-27 13:55:00|1565.6|1565.2|1565.6|1565.4|1565.6|1565.4|1564.6|1564.4|13677
1716818400000|2024-05-27 14:00:00|1566|1565.6|1565.8|1565.6|1566.6|1566.2|1565.4|1565|14423
1716818700000|2024-05-27 14:05:00|1566|1565.8|1566|1565.6|1566.2|1566|1565|1564.8|20150
1716819000000|2024-05-27 14:10:00|1566.4|1565.8|1566.2|1566|1566.6|1566.2|1565.8|1565.6|3234
1716819300000|2024-05-27 14:15:00|1566|1565.8|1566|1565.6|1567|1566.6|1566|1565.6|5444
1716819600000|2024-05-27 14:20:00|1565.8|1565.4|1566|1565.8|1566.2|1566|1565.6|1565.2|24024
1716819900000|2024-05-27 14:25:00|1565.8|1565.6|1565|1564.8|1565.8|1565.6|1564.2|1563.8|15444
1716820200000|2024-05-27 14:30:00|1565.4|1564.6|1565|1564.6|1565.4|1565|1564.4|1564.2|34136
1716820500000|2024-05-27 14:35:00|1564.8|1564.4|1565.2|1565|1565.6|1565.2|1564.8|1564.4|8046
1716820800000|2024-05-27 14:40:00|1565.4|1565.2|1566.6|1566.2|1566.8|1566.4|1565.4|1565.2|19258
1716821100000|2024-05-27 14:45:00|1566.4|1566.4|1566|1565.8|1566.6|1566.4|1566|1565.6|42471
1716821400000|2024-05-27 14:50:00|1566.2|1566|1566.4|1566.2|1566.4|1566.2|1565.8|1565.4|39548
1716821700000|2024-05-27 14:55:00|1566.2|1566|1567.4|1567.2|1567.4|1567.2|1566.2|1566|20064
1716822000000|2024-05-27 15:00:00|1567.6|1567.4|1567.8|1567.4|1569.6|1569.4|1567.6|1567.4|23912
1716822300000|2024-05-27 15:05:00|1567.4|1567.6|1568.4|1568.2|1568.6|1568.2|1567|1566.8|15269
1716822600000|2024-05-27 15:10:00|1568.2|1568|1568.8|1568.6|1570.2|1569.8|1568.2|1568|51181
1716822900000|2024-05-27 15:15:00|1568.6|1568.4|1568.4|1568.2|1568.8|1568.6|1568|1567.8|15471
1716823200000|2024-05-27 15:20:00|1568.6|1568.4|1568.4|1568.2|1568.8|1568.4|1568.4|1568|7913
1716823500000|2024-05-27 15:25:00|1568.6|1568.4|1569|1568.8|1569.4|1569|1568.2|1568|21314
1716879600000|2024-05-28 07:00:00|1569.8|1568.2|1567|1566.2|1569.8|1568.4|1564.2|1563.2|27374
1716879900000|2024-05-28 07:05:00|1567.2|1566.4|1571.8|1570.8|1572.6|1572|1567.2|1566.4|20151
1716880200000|2024-05-28 07:10:00|1572|1571|1569.8|1569|1573.8|1573.4|1569.8|1569|25212
1716880500000|2024-05-28 07:15:00|1569.6|1568.8|1570.8|1570|1572|1571.4|1568|1567.2|25838
1716880800000|2024-05-28 07:20:00|1571|1570.2|1573|1572.6|1574|1573.6|1570.2|1569.8|11542
1716881100000|2024-05-28 07:25:00|1573.2|1572.4|1572.4|1572.2|1573.8|1573.2|1571.8|1571.4|19581
1716881400000|2024-05-28 07:30:00|1572.8|1572|1569.6|1569|1572.8|1572.4|1569.6|1569|16439
1716881700000|2024-05-28 07:35:00|1570|1569.2|1572|1571.6|1573|1572.6|1570|1569|16086
1716882000000|2024-05-28 07:40:00|1571.8|1571.4|1571.4|1571|1572|1571.6|1570.6|1570.4|17585
1716882300000|2024-05-28 07:45:00|1572|1571.4|1572|1571.6|1572|1571.6|1571.2|1570.8|1728
1716882600000|2024-05-28 07:50:00|1571.4|1571|1571.6|1571.2|1571.8|1571.2|1569|1568.6|13176
1716882900000|2024-05-28 07:55:00|1571.4|1571.4|1571.2|1570.8|1572|1571.8|1570.6|1570.2|90817
1716883200000|2024-05-28 08:00:00|1571.4|1571|1569.8|1569.2|1571.4|1571|1569.8|1569.2|6627
1716883500000|2024-05-28 08:05:00|1569.6|1569|1569|1568.6|1570|1569.4|1568.6|1568.2|43170
1716883800000|2024-05-28 08:10:00|1569.2|1569|1569.2|1568.8|1569.8|1569.6|1569.2|1568.8|10896
1716884100000|2024-05-28 08:15:00|1568.8|1568.6|1568.6|1568.2|1570.6|1570.2|1568.2|1568|12963
1716884400000|2024-05-28 08:20:00|1568.4|1568|1569.6|1569|1569.6|1569.4|1568|1567.6|11255
1716884700000|2024-05-28 08:25:00|1569.8|1569.2|1569.2|1568.6|1570|1569.6|1568.2|1567.8|22761
1716885000000|2024-05-28 08:30:00|1569.4|1568.8|1571.8|1571.4|1571.8|1571.4|1569.4|1568.8|13649
1716885300000|2024-05-28 08:35:00|1571.4|1571.2|1572.2|1571.6|1572.4|1571.8|1570.8|1570.4|20455
1716885600000|2024-05-28 08:40:00|1572.4|1571.8|1573|1572.8|1574.6|1574.2|1572|1571.8|29974
1716885900000|2024-05-28 08:45:00|1572.6|1572.2|1571.4|1571|1573|1572.6|1571.4|1571|15295
1716886200000|2024-05-28 08:50:00|1571.2|1571.2|1569.6|1569.2|1571.8|1571.4|1569.6|1569.2|12070
1716886500000|2024-05-28 08:55:00|1569.4|1569|1569|1568.8|1570.2|1569.8|1569|1568.6|15631
1716886800000|2024-05-28 09:00:00|1569.4|1569|1569|1568.6|1569.4|1569.2|1568.4|1568|11217
1716887100000|2024-05-28 09:05:00|1568.6|1568.4|1570.2|1569.6|1570.2|1569.6|1568.4|1568.2|6733
1716887400000|2024-05-28 09:10:00|1570|1569.8|1570.2|1569.6|1570.6|1570|1569.6|1569.4|4533
1716887700000|2024-05-28 09:15:00|1570|1569.8|1570.4|1570|1571.4|1571|1570|1569.6|24737
1716888000000|2024-05-28 09:20:00|1570.8|1570.2|1572.4|1572|1572.4|1572|1570.4|1570|19748
1716888300000|2024-05-28 09:25:00|1572.2|1572.2|1571.8|1571.6|1572.2|1572.2|1571.8|1571.4|22761
1716888600000|2024-05-28 09:30:00|1572|1571.8|1570|1569.6|1572.2|1572|1570|1569.6|14041
1716888900000|2024-05-28 09:35:00|1570.2|1570|1570|1569.6|1570.8|1570.2|1569.6|1569.4|11198
1716889200000|2024-05-28 09:40:00|1569.8|1569.8|1569.8|1569.4|1570.4|1570.2|1569.6|1569.2|8159
1716889500000|2024-05-28 09:45:00|1570.2|1569.6|1570|1569.6|1570.2|1569.8|1569.6|1569.2|8340
1716889800000|2024-05-28 09:50:00|1569.8|1569.4|1569.6|1569.2|1570.2|1569.8|1569.4|1569.2|6904
1716890100000|2024-05-28 09:55:00|1568.8|1568.6|1568.2|1567.8|1569.2|1569|1568.2|1567.8|6047
1716890400000|2024-05-28 10:00:00|1568.4|1567.6|1568.2|1567.8|1568.8|1568.4|1568|1567.6|15668
1716890700000|2024-05-28 10:05:00|1568|1568|1568.6|1568.4|1569.4|1569|1568|1567.8|6646
1716891000000|2024-05-28 10:10:00|1568.4|1568.2|1568|1567.6|1568.8|1568.4|1567.6|1567.2|7141
1716891300000|2024-05-28 10:15:00|1568.2|1567.8|1568.2|1567.8|1568.2|1568|1567.6|1567.2|8789
1716891600000|2024-05-28 10:20:00|1567.8|1567.4|1567.6|1567.2|1568.8|1568.4|1566.6|1566.2|14559
1716891900000|2024-05-28 10:25:00|1567.4|1567|1565.2|1564.8|1568.2|1567.8|1565.2|1564.8|18722
1716892200000|2024-05-28 10:30:00|1565.6|1565|1568|1567.4|1568|1567.4|1565.4|1564.8|11053
1716892500000|2024-05-28 10:35:00|1567.8|1567.6|1567.4|1567|1568|1567.6|1566.6|1566.2|22685
1716892800000|2024-05-28 10:40:00|1567.6|1567.2|1568|1567.8|1568|1567.8|1567.2|1566.8|4999
1716893100000|2024-05-28 10:45:00|1567.8|1567.6|1567|1566.6|1568|1567.6|1566.8|1566.6|10183
1716893400000|2024-05-28 10:50:00|1566.8|1566.4|1566.2|1565.8|1567.4|1567|1566.2|1565.8|8553
1716893700000|2024-05-28 10:55:00|1566.4|1566|1566.2|1566|1566.4|1566|1565.8|1565.6|1934
1716894000000|2024-05-28 11:00:00|1566.4|1565.8|1565.4|1565|1566.4|1565.8|1565.2|1564.8|6636
1716894300000|2024-05-28 11:05:00|1565.6|1565.4|1566.2|1565.8|1566.8|1566.4|1565.6|1565.4|1137
1716894600000|2024-05-28 11:10:00|1566.6|1566|1565.8|1565.4|1566.6|1566|1565.6|1565.4|6609
1716894900000|2024-05-28 11:15:00|1565.6|1565.6|1565.2|1565|1565.6|1565.6|1565.2|1565|6232
1716895200000|2024-05-28 11:20:00|1565.4|1564.8|1563.8|1563.4|1565.4|1565.2|1563.8|1563.4|11570
1716895500000|2024-05-28 11:25:00|1564|1563.6|1564.2|1563.6|1564.6|1564.2|1563.8|1563.4|5186
1716895800000|2024-05-28 11:30:00|1564|1563.8|1565|1564.4|1565.2|1565|1563.8|1563.6|3968
1716896100000|2024-05-28 11:35:00|1564.8|1564.6|1565|1564.6|1565.2|1564.8|1564.8|1564.2|3504
1716896400000|2024-05-28 11:40:00|1565.6|1565.4|1565.4|1565|1565.8|1565.6|1565.2|1565|7869
1716896700000|2024-05-28 11:45:00|1565.2|1565.2|1566.4|1566.2|1566.6|1566.4|1565.2|1565|3607
1716897000000|2024-05-28 11:50:00|1566.6|1566.4|1567.4|1567|1567.8|1567.4|1566.4|1566|12504
1716897300000|2024-05-28 11:55:00|1567.2|1567.2|1567.6|1567.4|1567.6|1567.4|1567|1566.6|6308
1716897600000|2024-05-28 12:00:00|1567.8|1567.6|1567.8|1567.4|1568|1567.8|1567.6|1567.2|8827
1716897900000|2024-05-28 12:05:00|1568|1567.6|1568|1567.8|1568.2|1567.8|1567.4|1567.2|8603
1716898200000|2024-05-28 12:10:00|1567.8|1567.6|1567|1566.8|1567.8|1567.6|1567|1566.8|2905
1716898500000|2024-05-28 12:15:00|1566.8|1566.6|1565.6|1565.4|1566.8|1566.6|1565.6|1565.4|2972
1716898800000|2024-05-28 12:20:00|1565.8|1565.6|1564.4|1563.8|1566|1565.8|1563.6|1563.4|9007
1716899100000|2024-05-28 12:25:00|1564.2|1564|1563.6|1563.2|1564.4|1564.2|1563.4|1563.2|9886
1716899400000|2024-05-28 12:30:00|1563|1562.6|1562.2|1562|1563|1562.6|1562.2|1562|3558
1716899700000|2024-05-28 12:35:00|1562|1561.6|1562|1561.8|1562.2|1562|1561.8|1561.4|19361
1716900000000|2024-05-28 12:40:00|1561.6|1561.4|1560.4|1560.2|1561.6|1561.4|1559.6|1559.4|10027
1716900300000|2024-05-28 12:45:00|1560.2|1560|1562|1561.8|1562|1561.8|1559.6|1559.2|19088
1716900600000|2024-05-28 12:50:00|1562.2|1561.6|1561.2|1561|1562.2|1561.8|1561|1560.4|7127
1716900900000|2024-05-28 12:55:00|1561|1560.8|1559.8|1559.4|1561|1560.8|1559.6|1559.2|14449
1716901200000|2024-05-28 13:00:00|1559.6|1559.2|1559.8|1559.6|1560.6|1560.2|1559.6|1559.2|9132
1716901500000|2024-05-28 13:05:00|1559.6|1559.2|1560|1559.8|1560.2|1560|1559.4|1559.2|5587
1716901800000|2024-05-28 13:10:00|1559.8|1559.6|1560.2|1560|1560.4|1560.2|1559.8|1559.6|6571
1716902100000|2024-05-28 13:15:00|1560.4|1560.2|1560.2|1559.8|1561.2|1561|1559.4|1559.2|21053
1716902400000|2024-05-28 13:20:00|1560|1560|1560.8|1560.4|1560.8|1560.6|1559.4|1559.2|8822
1716902700000|2024-05-28 13:25:00|1561.6|1560.6|1563.8|1563.4|1563.8|1563.4|1561.6|1560.6|11854
1716903000000|2024-05-28 13:30:00|1564.2|1563.8|1564.4|1564|1565.4|1565|1563.6|1563.4|24477
1716903300000|2024-05-28 13:35:00|1564.2|1563.8|1563|1562.8|1564.2|1563.8|1561.4|1561.2|23815
1716903600000|2024-05-28 13:40:00|1563.6|1563.2|1564.2|1563.8|1565.8|1565.4|1563.4|1563|10393
1716903900000|2024-05-28 13:45:00|1564|1564|1564.4|1564|1564.6|1564.4|1562.2|1562|9661
1716904200000|2024-05-28 13:50:00|1564.2|1563.8|1563.6|1563.4|1565|1564.6|1563.6|1563.4|12285
1716904500000|2024-05-28 13:55:00|1563.4|1563.2|1562.4|1562|1563.4|1563.2|1562|1561.6|10254
1716904800000|2024-05-28 14:00:00|1562.2|1561.6|1560.8|1560.4|1562.8|1562.4|1560|1559.8|19751
1716905100000|2024-05-28 14:05:00|1560.6|1560.6|1559.6|1559.4|1560.6|1560.6|1559|1558.8|32020
1716905400000|2024-05-28 14:10:00|1560|1559.8|1559.6|1559.2|1560.8|1560.6|1559|1558.6|27573
1716905700000|2024-05-28 14:15:00|1559.4|1559.4|1560.4|1560|1560.6|1560.4|1559.4|1559|9688
1716906000000|2024-05-28 14:20:00|1560.2|1560.2|1560|1559.6|1560.6|1560.4|1559.6|1559.4|11641
1716906300000|2024-05-28 14:25:00|1559.8|1559.8|1560|1559.8|1560.8|1560.4|1559.8|1559.6|28385
1716906600000|2024-05-28 14:30:00|1559.8|1559.6|1560.6|1560.4|1561.6|1561.4|1559.8|1559.4|23327
1716906900000|2024-05-28 14:35:00|1560.8|1560.2|1559.4|1559.2|1561|1560.8|1559.4|1559|16535
1716907200000|2024-05-28 14:40:00|1559.6|1559|1562|1561.8|1562|1561.8|1559.6|1559|9132
1716907500000|2024-05-28 14:45:00|1562.2|1562|1563.8|1563.6|1564|1563.8|1562|1561.8|30638
1716907800000|2024-05-28 14:50:00|1564|1563.8|1563.4|1563|1565|1564.8|1563.4|1563|23010
1716908100000|2024-05-28 14:55:00|1563.2|1563.2|1564|1563.8|1564|1563.8|1563.2|1562.8|14358
1716908400000|2024-05-28 15:00:00|1563.8|1563.6|1564|1563.8|1564.2|1564|1563|1562.8|16458
1716908700000|2024-05-28 15:05:00|1564.2|1564|1564.6|1564.4|1564.6|1564.4|1562.8|1562.4|47148
1716909000000|2024-05-28 15:10:00|1564.8|1564.6|1567|1566.6|1567.4|1567|1564.8|1564.6|69872
1716909300000|2024-05-28 15:15:00|1566.8|1566.8|1567.8|1567.4|1567.8|1567.4|1566|1565.8|31167
1716909600000|2024-05-28 15:20:00|1567.6|1567.2|1568|1567.6|1568.2|1567.8|1567|1566.8|34416
1716909900000|2024-05-28 15:25:00|1567.8|1567.8|1567.6|1567.4|1567.8|1567.8|1567.2|1567|27277
1716966000000|2024-05-29 07:00:00|1559.2|1558.2|1556.2|1555.6|1559.4|1558.4|1554.2|1553.4|28202
1716966300000|2024-05-29 07:05:00|1556|1556|1554.2|1553.4|1557.2|1556.6|1552.4|1552|23015
1716966600000|2024-05-29 07:10:00|1554|1554|1555.2|1554.8|1556.6|1556.2|1553.4|1552.8|17039
1716966900000|2024-05-29 07:15:00|1554.8|1554.4|1556.6|1556.4|1557.6|1557|1554|1553.6|19884
1716967200000|2024-05-29 07:20:00|1556.4|1556.2|1557.4|1557|1557.6|1557|1555.6|1555|6899
1716967500000|2024-05-29 07:25:00|1557.2|1556.8|1551.8|1551.4|1557.4|1557|1551.6|1551.2|18366
1716967800000|2024-05-29 07:30:00|1551.6|1551.2|1552.4|1552|1553|1552.6|1550.8|1550.2|22021
1716968100000|2024-05-29 07:35:00|1552.6|1551.8|1552.8|1552.2|1553|1552.6|1551.6|1551.2|13673
1716968400000|2024-05-29 07:40:00|1553.6|1552.4|1556|1555.4|1556|1555.4|1553.2|1552.4|5465
1716968700000|2024-05-29 07:45:00|1555.8|1555.2|1555|1554.4|1556.2|1556|1554.8|1554.2|10808
1716969000000|2024-05-29 07:50:00|1554.8|1554.2|1553.2|1552.6|1555.6|1555.2|1553.2|1552.6|25277
1716969300000|2024-05-29 07:55:00|1553.4|1552.8|1552.4|1551.8|1554|1553.6|1552|1551.6|12804
1716969600000|2024-05-29 08:00:00|1553|1552.8|1553|1552.4|1553.4|1553|1551.4|1551|9250
1716969900000|2024-05-29 08:05:00|1552.8|1552.6|1552.6|1552|1553.4|1552.8|1552|1551.6|12523
1716970200000|2024-05-29 08:10:00|1552.4|1551.6|1553.8|1553.4|1554|1553.6|1551|1550.8|11733
1716970500000|2024-05-29 08:15:00|1553.6|1553.2|1553|1552.6|1554|1553.6|1552.8|1552.4|6791
1716970800000|2024-05-29 08:20:00|1553.2|1552.8|1552.8|1552.2|1553.4|1553|1552|1551.6|8557
1716971100000|2024-05-29 08:25:00|1552.6|1552.4|1554|1553.8|1554.2|1553.8|1552.6|1552.2|9171
1716971400000|2024-05-29 08:30:00|1553.8|1553.4|1553.4|1552.8|1554.4|1554.2|1553|1552.8|8794
1716971700000|2024-05-29 08:35:00|1553.2|1553|1552.8|1552.4|1553.4|1553|1552.2|1551.8|9507
1716972000000|2024-05-29 08:40:00|1553|1552.6|1552.2|1551.8|1554|1553.6|1552.2|1551.8|9849
1716972300000|2024-05-29 08:45:00|1552.4|1551.6|1552|1551.6|1552.4|1552.2|1551.6|1551.2|6085
1716972600000|2024-05-29 08:50:00|1551.8|1551.2|1552.4|1552|1553.6|1553.2|1551.6|1551.2|12807
1716972900000|2024-05-29 08:55:00|1552.6|1551.4|1551.2|1550.8|1552.6|1552.2|1551.2|1550.8|9778
1716973200000|2024-05-29 09:00:00|1551|1550.6|1549.4|1549.2|1551.2|1550.8|1549.4|1549|5990
1716973500000|2024-05-29 09:05:00|1549.6|1549.4|1548.8|1548.6|1550|1549.8|1548.2|1547.8|37523
1716973800000|2024-05-29 09:10:00|1549|1548.8|1548.4|1548|1550|1549.8|1548.2|1547.8|34094
1716974100000|2024-05-29 09:15:00|1548.2|1547.8|1547.6|1547.2|1549.2|1548.8|1547.6|1547.2|13834
1716974400000|2024-05-29 09:20:00|1547.4|1547|1546.2|1545.6|1547.6|1547.2|1546.2|1545.6|18426
1716974700000|2024-05-29 09:25:00|1546|1545.8|1546.6|1546.4|1546.8|1546.6|1545.6|1545.2|10800
1716975000000|2024-05-29 09:30:00|1546.8|1546.2|1544.6|1544.2|1546.8|1546.4|1544.4|1544|17850
1716975300000|2024-05-29 09:35:00|1544.8|1544.4|1539.8|1539.6|1544.8|1544.6|1538.8|1538.4|26445
1716975600000|2024-05-29 09:40:00|1540.2|1539.4|1540.4|1539.8|1542.6|1542|1540.2|1539.4|18356
1716975900000|2024-05-29 09:45:00|1540.6|1540.2|1541.4|1541|1541.6|1541|1540.4|1539.8|15558
1716976200000|2024-05-29 09:50:00|1541.2|1540.2|1542.6|1542.2|1542.8|1542.2|1540.4|1540|19121
1716976500000|2024-05-29 09:55:00|1542.8|1542.4|1540|1539.6|1543|1542.4|1539.8|1539.4|17488
1716976800000|2024-05-29 10:00:00|1539.8|1539.4|1537.8|1537.4|1539.8|1539.4|1537.8|1537.4|30081
1716977100000|2024-05-29 10:05:00|1538.2|1537.6|1539.2|1538.8|1539.2|1539|1537.8|1537.4|21390
1716977400000|2024-05-29 10:10:00|1539.4|1539|1538.4|1538|1540.4|1540.2|1538.4|1538|12291
1716977700000|2024-05-29 10:15:00|1538|1537.8|1538.4|1538|1539.2|1538.8|1538|1537.8|15842
1716978000000|2024-05-29 10:20:00|1538.2|1537.8|1538.2|1538|1538.6|1538.4|1537.6|1537.4|26167
1716978300000|2024-05-29 10:25:00|1538.4|1538.2|1538.2|1538|1539.2|1538.8|1537.2|1536.8|9180
1716978600000|2024-05-29 10:30:00|1538.4|1538.4|1539.2|1539|1539.6|1539.4|1538.4|1538.2|9553
1716978900000|2024-05-29 10:35:00|1539.6|1539.2|1540.4|1540|1540.8|1540.4|1539.6|1539.2|8382
1716979200000|2024-05-29 10:40:00|1539.8|1539.6|1538.8|1538.6|1539.8|1539.6|1538.6|1538.4|12854
1716979500000|2024-05-29 10:45:00|1539|1538.4|1539|1538.6|1540.6|1540|1538.6|1538.2|24023
1716979800000|2024-05-29 10:50:00|1539.4|1538.8|1539|1538.6|1540.4|1540|1538.4|1538.2|6356
1716980100000|2024-05-29 10:55:00|1538.8|1538.4|1538.4|1538.2|1539.2|1539|1538|1537.8|8546
1716980400000|2024-05-29 11:00:00|1538|1537.8|1534.2|1534|1538.2|1537.8|1534.2|1534|9403
1716980700000|2024-05-29 11:05:00|1534.4|1534.2|1533|1532.8|1535|1534.8|1532.8|1532.6|27756
1716981000000|2024-05-29 11:10:00|1532.8|1532.6|1531.8|1531.4|1533|1532.6|1530.4|1530.2|14558
1716981300000|2024-05-29 11:15:00|1532|1531.6|1529.6|1529.4|1533|1532.8|1529.6|1529.4|25942
1716981600000|2024-05-29 11:20:00|1529.8|1529.6|1528.4|1528|1530|1529.6|1528|1527.8|28617
1716981900000|2024-05-29 11:25:00|1528.2|1528.2|1528.6|1528.4|1529.4|1529|1527|1526.6|29905
1716982200000|2024-05-29 11:30:00|1528.8|1528.6|1530.6|1530.2|1530.6|1530.2|1528.4|1528.2|10795
1716982500000|2024-05-29 11:35:00|1530.4|1529.8|1530.2|1530|1531.4|1531|1529.8|1529.6|20627
1716982800000|2024-05-29 11:40:00|1530.4|1530.2|1529.2|1529|1531|1530.6|1528.6|1528.4|12540
1716983100000|2024-05-29 11:45:00|1529.4|1528.8|1531.6|1531.4|1532.8|1532.6|1528.8|1528.4|27364
1716983400000|2024-05-29 11:50:00|1531.4|1531.2|1533.2|1533|1533.2|1533|1531.4|1531.2|25932
1716983700000|2024-05-29 11:55:00|1533|1532.8|1532.8|1532.6|1533.2|1532.8|1531.4|1531|45761
1716984000000|2024-05-29 12:00:00|1533.6|1532.4|1531.8|1531.6|1534.4|1534|1529.8|1529.6|21827
1716984300000|2024-05-29 12:05:00|1532|1531.4|1533|1532.8|1533.8|1533.6|1531.4|1531.2|12514
1716984600000|2024-05-29 12:10:00|1532.6|1532.4|1531.2|1531|1532.6|1532.4|1530.6|1530.4|14191
1716984900000|2024-05-29 12:15:00|1531|1530.6|1533.4|1533|1533.4|1533|1531|1530.6|10243
1716985200000|2024-05-29 12:20:00|1533.2|1532.6|1531|1530.4|1533.4|1533|1530.4|1530|21919
1716985500000|2024-05-29 12:25:00|1530.8|1530.6|1530|1529.8|1531|1530.6|1529|1528.6|13899
1716985800000|2024-05-29 12:30:00|1529.8|1529.6|1528.8|1528.4|1530.8|1530.4|1528.6|1528.4|24381
1716986100000|2024-05-29 12:35:00|1528.6|1528|1528.2|1528|1530.8|1530.2|1528.2|1528|13878
1716986400000|2024-05-29 12:40:00|1528.4|1528.2|1529.8|1529.4|1530|1529.6|1528.2|1528|30261
1716986700000|2024-05-29 12:45:00|1529.6|1529.6|1529.2|1528.8|1530.2|1529.8|1529|1528.6|13289
1716987000000|2024-05-29 12:50:00|1529|1528.6|1529.2|1528.8|1530.2|1529.8|1529|1528.6|20599
1716987300000|2024-05-29 12:55:00|1529|1528.6|1528.2|1527.8|1529|1528.6|1527.6|1527.2|20025
1716987600000|2024-05-29 13:00:00|1528|1528|1530.4|1530|1530.6|1530.2|1526.8|1526.4|26397
1716987900000|2024-05-29 13:05:00|1530.6|1529.6|1531|1530.6|1531|1530.6|1529.8|1529.6|17392
1716988200000|2024-05-29 13:10:00|1531.6|1530.8|1534|1533.8|1534.4|1534|1530.8|1530.4|45250
1716988500000|2024-05-29 13:15:00|1533.8|1533.6|1532.2|1531.8|1533.8|1533.6|1532|1531.4|22578
1716988800000|2024-05-29 13:20:00|1532|1531.6|1531.8|1531.4|1532.8|1532.4|1531.6|1531.2|17667
1716989100000|2024-05-29 13:25:00|1531.6|1531.2|1531.6|1531.4|1532|1531.6|1530.8|1530.4|16471
1716989400000|2024-05-29 13:30:00|1532|1531.6|1527.6|1527.2|1532|1531.6|1527.6|1527|34002
1716989700000|2024-05-29 13:35:00|1527.8|1526.8|1528.2|1527.6|1528.2|1527.6|1525.4|1525.2|36148
1716990000000|2024-05-29 13:40:00|1528.4|1527.8|1530|1529.6|1530.8|1530.4|1527.4|1527|16235
1716990300000|2024-05-29 13:45:00|1529.6|1529.4|1529.4|1528.8|1530.8|1530.4|1528.2|1527.8|24639
1716990600000|2024-05-29 13:50:00|1529.2|1528.6|1529.8|1529.4|1530.6|1530.4|1529.2|1528.6|30188
1716990900000|2024-05-29 13:55:00|1529.4|1529.2|1528.8|1528.4|1531|1530.6|1528.4|1528.2|16736
1716991200000|2024-05-29 14:00:00|1529|1528.2|1529.8|1529.4|1530.6|1530.4|1528.6|1528.2|15996
1716991500000|2024-05-29 14:05:00|1530|1529.6|1528.8|1528.4|1530.2|1529.8|1528.2|1527.8|24303
1716991800000|2024-05-29 14:10:00|1529|1528.6|1528.4|1528|1530|1529.6|1528.2|1527.6|44256
1716992100000|2024-05-29 14:15:00|1528.6|1528.2|1530.6|1530.2|1531.2|1530.8|1528.6|1528.2|22731
1716992400000|2024-05-29 14:20:00|1530.8|1530|1530.2|1529.8|1531.2|1531|1529.6|1529.2|18710
1716992700000|2024-05-29 14:25:00|1531.4|1530|1530.6|1530.2|1531.8|1531.4|1530|1529.8|16604
1716993000000|2024-05-29 14:30:00|1530.4|1530.4|1530.6|1530.4|1531.2|1531|1530.2|1530|26395
1716993300000|2024-05-29 14:35:00|1531|1530.8|1533|1532.8|1533|1532.8|1531|1530.8|31584
1716993600000|2024-05-29 14:40:00|1532.6|1532.2|1530.6|1530.2|1532.6|1532.4|1530.6|1530.2|13887
1716993900000|2024-05-29 14:45:00|1530.8|1530.4|1530.4|1530|1531.2|1530.8|1530.2|1530|15200
1716994200000|2024-05-29 14:50:00|1530.2|1530.2|1530.8|1530.6|1531.2|1530.8|1530|1529.8|32401
1716994500000|2024-05-29 14:55:00|1530.6|1530.2|1533|1532.6|1533|1532.6|1530.6|1530.2|25140
1716994800000|2024-05-29 15:00:00|1533.2|1532.4|1531.8|1531.4|1533.8|1533.2|1531.4|1531|14938
1716995100000|2024-05-29 15:05:00|1532|1531.6|1533.6|1533.2|1533.6|1533.2|1532|1531.6|10673
1716995400000|2024-05-29 15:10:00|1533.4|1533|1532.4|1532|1533.6|1533|1531.4|1531.2|35246
1716995700000|2024-05-29 15:15:00|1532.6|1532.2|1533.8|1533.4|1533.8|1533.6|1532.6|1532.2|21019
1716996000000|2024-05-29 15:20:00|1534.2|1533.6|1534.4|1534.2|1535|1534.8|1533|1532.6|47247
1716996300000|2024-05-29 15:25:00|1534.8|1534|1534.4|1534|1535.4|1535|1534.4|1534|15681
1717052400000|2024-05-30 07:00:00|1531.4|1530|1528.6|1527.8|1531.4|1530.4|1526.2|1525|22759
1717052700000|2024-05-30 07:05:00|1529|1528.4|1529|1528.2|1530.2|1529.6|1526.2|1525.4|15892
1717053000000|2024-05-30 07:10:00|1530|1528.4|1530.2|1529.6|1532.4|1531.8|1529.8|1528.4|16075
1717053300000|2024-05-30 07:15:00|1530|1529.4|1531.2|1530.4|1532.8|1532.2|1527.8|1527.2|12311
1717053600000|2024-05-30 07:20:00|1531.4|1530.6|1530.2|1529.6|1532.6|1532.4|1530|1529.6|18515
1717053900000|2024-05-30 07:25:00|1530|1529.8|1533|1532.4|1533.6|1533.2|1529.8|1529.4|15864
1717054200000|2024-05-30 07:30:00|1532.8|1532|1532.4|1532|1533|1532.6|1531.2|1530.8|24460
1717054500000|2024-05-30 07:35:00|1532.6|1532.2|1533.6|1533.2|1534|1533.8|1532.2|1531.8|12602
1717054800000|2024-05-30 07:40:00|1533|1533.4|1531.8|1531.4|1533.2|1533.4|1530.6|1530.2|5126
1717055100000|2024-05-30 07:45:00|1531.6|1531.2|1531.6|1531.2|1531.8|1531.6|1531|1530.6|9421
1717055400000|2024-05-30 07:50:00|1531.8|1531.4|1531.2|1530.8|1531.8|1531.6|1531|1530.6|18968
1717055700000|2024-05-30 07:55:00|1531.4|1531|1534.2|1533.8|1534.8|1534.4|1531.4|1531|9654
1717056000000|2024-05-30 08:00:00|1534.6|1534.2|1538.2|1537.8|1538.6|1538|1534.6|1534.2|18497
1717056300000|2024-05-30 08:05:00|1537.4|1537.2|1536|1535.4|1537.6|1537.2|1535|1534.6|15865
1717056600000|2024-05-30 08:10:00|1536.2|1535.6|1537.2|1537|1537.6|1537|1535.2|1535|14216
1717056900000|2024-05-30 08:15:00|1537.4|1536.8|1537.6|1537.2|1537.6|1537.2|1536|1535.6|13441
1717057200000|2024-05-30 08:20:00|1537.4|1537.4|1536.8|1536.6|1538.2|1537.8|1536.4|1536|8194
1717057500000|2024-05-30 08:25:00|1537|1536.4|1536.2|1535.6|1537.6|1537.2|1535.6|1535.2|18686
1717057800000|2024-05-30 08:30:00|1536.4|1535.8|1535.4|1535|1536.4|1536|1535.2|1534.8|9796
1717058100000|2024-05-30 08:35:00|1535.2|1534.8|1535.6|1535.2|1535.6|1535.4|1534.6|1534.2|9539
1717058400000|2024-05-30 08:40:00|1535|1534.8|1535.6|1535|1535.8|1535.6|1534.8|1534.4|12928
1717058700000|2024-05-30 08:45:00|1535.4|1534.8|1536.6|1536.4|1536.6|1536.4|1534.2|1533.8|11743
1717059000000|2024-05-30 08:50:00|1536.8|1536.2|1536|1535.6|1537.8|1537.4|1535.8|1535.6|15155
1717059300000|2024-05-30 08:55:00|1535.4|1535.2|1536.6|1536.2|1536.6|1536.4|1535.4|1535|18977
1717059600000|2024-05-30 09:00:00|1536.8|1536.6|1538.2|1538|1539|1538.6|1536.8|1536.6|8766
1717059900000|2024-05-30 09:05:00|1538.4|1538.2|1540|1539.6|1540.2|1540|1538.4|1538|16594
1717060200000|2024-05-30 09:10:00|1540.2|1539.8|1540.6|1540.2|1540.8|1540.6|1540.2|1539.6|14094
1717060500000|2024-05-30 09:15:00|1540.8|1540.6|1541.8|1541.4|1541.8|1541.4|1540.8|1540.6|28959
1717060800000|2024-05-30 09:20:00|1541.6|1541.2|1540.8|1540.6|1541.8|1541.4|1539.6|1539.4|15634
1717061100000|2024-05-30 09:25:00|1541|1540.8|1540.8|1540.4|1542.2|1541.8|1540.8|1540.4|13736
1717061400000|2024-05-30 09:30:00|1540.4|1540.2|1540|1539.8|1540.4|1540.2|1538.8|1538.6|13024
1717061700000|2024-05-30 09:35:00|1540.4|1540.2|1538.6|1538.4|1541.2|1540.8|1538.6|1538.4|22145
1717062000000|2024-05-30 09:40:00|1538.8|1538.8|1539|1538.6|1539.6|1539.2|1538.8|1538.6|9114
1717062300000|2024-05-30 09:45:00|1538.8|1538.8|1538.4|1538|1539.6|1539.2|1538.4|1538|11689
1717062600000|2024-05-30 09:50:00|1538.6|1538.2|1539.8|1539.4|1540.6|1540.4|1538.6|1538.2|6136
1717062900000|2024-05-30 09:55:00|1539.6|1539.2|1539.4|1539|1539.8|1539.6|1538.8|1538.4|7136
1717063200000|2024-05-30 10:00:00|1539|1539.2|1541.4|1541|1541.4|1541.2|1539|1538.8|15661
1717063500000|2024-05-30 10:05:00|1541.6|1541.2|1542.2|1541.8|1542.2|1541.8|1541.6|1541.2|7621
1717063800000|2024-05-30 10:10:00|1542|1541.6|1543.2|1543|1543.6|1543.2|1541.4|1540.8|5930
1717064100000|2024-05-30 10:15:00|1543.8|1543.4|1545.6|1545.4|1545.6|1545.4|1543.8|1543.2|5944
1717064400000|2024-05-30 10:20:00|1545.8|1545.2|1546|1545.6|1546|1545.6|1544.8|1544.2|7500
1717064700000|2024-05-30 10:25:00|1545.6|1545.2|1544.4|1544|1546|1545.6|1544.4|1544|13332
1717065000000|2024-05-30 10:30:00|1544.2|1543.8|1544.2|1543.8|1544.2|1543.8|1543.4|1543.2|9423
1717065300000|2024-05-30 10:35:00|1544|1543.4|1543.4|1543|1544.4|1544.2|1543|1542.6|11015
1717065600000|2024-05-30 10:40:00|1543.2|1542.8|1542.4|1542|1544.2|1543.8|1542.4|1542|15254
1717065900000|2024-05-30 10:45:00|1542.8|1542.2|1542.6|1542.2|1543|1542.8|1542|1541.6|17532
1717066200000|2024-05-30 10:50:00|1542.4|1542|1541.8|1541.6|1542.8|1542.6|1541.8|1541.4|6688
1717066500000|2024-05-30 10:55:00|1541.6|1541.4|1541.6|1541.4|1542.2|1541.8|1541.4|1541|6912
1717066800000|2024-05-30 11:00:00|1541.8|1541.2|1541.2|1540.8|1542.6|1541.8|1541|1540.8|19209
1717067100000|2024-05-30 11:05:00|1541.4|1541|1541.8|1541.4|1543|1542.8|1541.2|1540.8|10692
1717067400000|2024-05-30 11:10:00|1541.6|1541.6|1542.2|1541.8|1542.2|1542|1541.6|1541.2|8883
1717067700000|2024-05-30 11:15:00|1541.4|1540.8|1542|1541.8|1542.4|1542|1541.4|1540.8|11242
1717068000000|2024-05-30 11:20:00|1541.8|1541.6|1540|1539.6|1542|1541.6|1539.4|1539|5671
1717068300000|2024-05-30 11:25:00|1539.8|1539.4|1542.2|1541.6|1542.2|1541.6|1539.8|1539.4|11127
1717068600000|2024-05-30 11:30:00|1542|1541.4|1541|1540.6|1542.2|1541.8|1541|1540.6|14380
1717068900000|2024-05-30 11:35:00|1541.2|1540.8|1541.2|1540.6|1541.4|1541|1540.8|1540.4|6918
1717069200000|2024-05-30 11:40:00|1541|1540|1539.6|1539.4|1541|1540.6|1539.6|1539.4|7579
1717069500000|2024-05-30 11:45:00|1539.8|1539.6|1540|1539.6|1540.2|1540|1539|1538.8|11911
1717069800000|2024-05-30 11:50:00|1539.8|1539.4|1540.8|1540.4|1541|1540.8|1539.8|1539.4|3973
1717070100000|2024-05-30 11:55:00|1540.6|1540.2|1541.8|1541.2|1542|1541.8|1540.6|1540|11020
1717070400000|2024-05-30 12:00:00|1541.6|1541.4|1542.6|1542.2|1542.8|1542.6|1541.4|1541|6729
1717070700000|2024-05-30 12:05:00|1542.4|1542|1542.4|1542.2|1542.6|1542.2|1541.8|1541.4|823
1717071000000|2024-05-30 12:10:00|1542.6|1542|1542|1541.8|1542.8|1542.4|1542|1541.4|2771
1717071300000|2024-05-30 12:15:00|1542.2|1541.6|1543.6|1543.2|1543.6|1543.4|1542.2|1541.6|3722
1717071600000|2024-05-30 12:20:00|1543.8|1543.4|1542.2|1541.8|1544.6|1544.2|1542|1541.8|11614
1717071900000|2024-05-30 12:25:00|1542|1541.6|1542|1541.4|1542.4|1542.2|1541.6|1541.2|10069
1717072200000|2024-05-30 12:30:00|1542.8|1541.6|1542.8|1542.6|1544|1543.2|1541.6|1541.2|35162
1717072500000|2024-05-30 12:35:00|1542.6|1542.4|1542.6|1542|1543.4|1543.2|1542.2|1541.6|25139
1717072800000|2024-05-30 12:40:00|1542.2|1542.2|1539.6|1539.2|1542.2|1542.2|1539.6|1539.2|22842
1717073100000|2024-05-30 12:45:00|1539.4|1539|1540.8|1540.4|1540.8|1540.4|1539.4|1538.8|8808
1717073400000|2024-05-30 12:50:00|1540.6|1540.2|1539.8|1539.2|1540.8|1540.4|1539.6|1539.2|10436
1717073700000|2024-05-30 12:55:00|1539.6|1539|1539.8|1539.6|1539.8|1539.6|1538.2|1538|8587
1717074000000|2024-05-30 13:00:00|1539.6|1539.2|1540.6|1540.2|1541|1540.8|1539.6|1539.2|13956
1717074300000|2024-05-30 13:05:00|1541|1540.4|1540|1539.4|1541|1540.6|1539.8|1539.2|6111
1717074600000|2024-05-30 13:10:00|1539.8|1539.2|1540.4|1540|1540.4|1540.2|1538.8|1538.4|9104
1717074900000|2024-05-30 13:15:00|1540.2|1540.2|1540.2|1539.8|1540.8|1540.6|1540|1539.6|12157
1717075200000|2024-05-30 13:20:00|1540|1540|1542.2|1541.8|1542.4|1542|1540|1540|5000
1717075500000|2024-05-30 13:25:00|1542.4|1542|1542.2|1542|1542.4|1542|1542|1541.8|3180
1717075800000|2024-05-30 13:30:00|1542|1541.8|1544.8|1544.4|1545.2|1544.8|1541.6|1541.2|25961
1717076100000|2024-05-30 13:35:00|1545|1544.6|1543.4|1543|1545.6|1545.2|1543.4|1543|29002
1717076400000|2024-05-30 13:40:00|1543.2|1542.8|1542.4|1542|1543.4|1543.2|1542|1541.6|24039
1717076700000|2024-05-30 13:45:00|1542.2|1541.8|1541.2|1540.8|1542.2|1541.8|1540.6|1540.4|22415
1717077000000|2024-05-30 13:50:00|1541.4|1541|1540|1539.6|1541.4|1541|1539.2|1538.8|21766
1717077300000|2024-05-30 13:55:00|1540.2|1539.4|1539.8|1539.4|1540.4|1540|1539.8|1539.4|9431
1717077600000|2024-05-30 14:00:00|1540|1538.8|1540|1539.8|1540.2|1540|1539.2|1538.8|23326
1717077900000|2024-05-30 14:05:00|1540.2|1539.6|1539|1538.8|1540.2|1539.8|1538.6|1538.2|21875
1717078200000|2024-05-30 14:10:00|1539.2|1538.6|1539|1538.8|1539.6|1539.4|1538.4|1538|17328
1717078500000|2024-05-30 14:15:00|1539.2|1539|1539.4|1539|1540.6|1540.4|1538.8|1538.2|30027
1717078800000|2024-05-30 14:20:00|1539.8|1539.2|1539.6|1539.2|1540|1539.6|1539.4|1539|16756
1717079100000|2024-05-30 14:25:00|1539.8|1539.4|1539.6|1539.2|1540.4|1540.2|1539.6|1539.2|10130
1717079400000|2024-05-30 14:30:00|1539.4|1538.8|1538.4|1538.2|1539.4|1539.2|1538|1537.8|14937
1717079700000|2024-05-30 14:35:00|1538.6|1538|1538|1537.6|1539|1538.8|1538|1537.6|27787
1717080000000|2024-05-30 14:40:00|1537.8|1537.4|1540.8|1540.6|1540.8|1540.6|1537.8|1537.4|17308
1717080300000|2024-05-30 14:45:00|1540.6|1540.4|1541.8|1541.4|1542.8|1542.6|1540.4|1540|51463
1717080600000|2024-05-30 14:50:00|1542|1541.6|1543.2|1542.8|1543.8|1543.6|1542|1541.4|33965
1717080900000|2024-05-30 14:55:00|1543.4|1543|1543.8|1543.4|1543.8|1543.6|1542.4|1542|10048
1717081200000|2024-05-30 15:00:00|1544|1543.6|1543.6|1543.2|1544.2|1544|1543.6|1543.2|17065
1717081500000|2024-05-30 15:05:00|1543.8|1543.4|1543.2|1543|1544.6|1544.4|1543.2|1543|30953
1717081800000|2024-05-30 15:10:00|1543|1542.8|1543|1542.6|1543.6|1543.4|1542.4|1542|38126
1717082100000|2024-05-30 15:15:00|1542.8|1542.4|1543.8|1543.4|1544.4|1544|1542.8|1542.4|31143
1717082400000|2024-05-30 15:20:00|1543.6|1542.8|1544|1543.8|1544|1543.8|1543|1542.6|68066
1717082700000|2024-05-30 15:25:00|1544.2|1544|1543.8|1543.4|1544.4|1544.2|1543.6|1543.2|46917
1717138800000|2024-05-31 07:00:00|1539.4|1538.2|1523.4|1522.6|1539.4|1538.2|1523.4|1522.6|115171
1717139100000|2024-05-31 07:05:00|1523.2|1522.2|1511|1510|1523.2|1522.4|1506.2|1505.6|64661
1717139400000|2024-05-31 07:10:00|1510.6|1510.2|1509|1508|1512.4|1511.4|1507|1505.6|43259
1717139700000|2024-05-31 07:15:00|1508.8|1510.6|1506.4|1505.8|1513.6|1513.2|1506|1505.2|41210
1717140000000|2024-05-31 07:20:00|1508.6|1507.6|1506.8|1506|1510.4|1510|1506.2|1505.2|53513
1717140300000|2024-05-31 07:25:00|1506.6|1505.2|1506|1505.6|1507|1506.4|1503.6|1502.6|27733
1717140600000|2024-05-31 07:30:00|1505.8|1505.8|1505.6|1504.8|1510|1509|1504.6|1504|30031
1717140900000|2024-05-31 07:35:00|1505.4|1505|1505.4|1504.8|1506.8|1506.2|1502|1501.4|31115
1717141200000|2024-05-31 07:40:00|1504.2|1503.6|1509|1508.4|1510|1509.6|1503|1502.4|17060
1717141500000|2024-05-31 07:45:00|1508.8|1508.6|1510.6|1510|1511.8|1511.4|1507.8|1507.2|34279
1717141800000|2024-05-31 07:50:00|1510.8|1510.2|1505.8|1505.4|1510.8|1510.4|1505.4|1505.2|48317
1717142100000|2024-05-31 07:55:00|1505.2|1505.2|1505|1504.6|1506|1505.6|1502.6|1502|24576
1717142400000|2024-05-31 08:00:00|1504.8|1504.4|1507.2|1506.6|1508.4|1508|1504|1503.6|25247
1717142700000|2024-05-31 08:05:00|1507.6|1507.2|1509.2|1508.8|1509.2|1508.8|1506|1505.6|24496
1717143000000|2024-05-31 08:10:00|1508.8|1508.4|1503.4|1503|1510.4|1510|1503.4|1503|32327
1717143300000|2024-05-31 08:15:00|1503.2|1502.6|1501|1500.6|1503.2|1502.6|1496.2|1495.6|92674
1717143600000|2024-05-31 08:20:00|1502|1500.2|1501.4|1501|1502.6|1502.2|1500.4|1499.8|29209
1717143900000|2024-05-31 08:25:00|1500.4|1501.2|1501.8|1501.2|1501.8|1501.4|1497.8|1497.2|36904
1717144200000|2024-05-31 08:30:00|1502.4|1501.4|1503.8|1503.2|1505.4|1504.8|1501.6|1500.8|26527
1717144500000|2024-05-31 08:35:00|1503.4|1503.4|1508.6|1508|1508.6|1508|1503|1502.6|31859
1717144800000|2024-05-31 08:40:00|1508|1507.4|1508.2|1508|1510|1509.8|1507.6|1507.2|45321
1717145100000|2024-05-31 08:45:00|1509|1508.6|1508.6|1508.2|1510.4|1510|1507.8|1507.2|28354
1717145400000|2024-05-31 08:50:00|1508.2|1508|1507.8|1507.6|1509.8|1509.6|1507.2|1506.6|32411
1717145700000|2024-05-31 08:55:00|1508|1507.8|1508|1507.6|1508.4|1507.8|1506.6|1506.2|21911
1717146000000|2024-05-31 09:00:00|1508.2|1507.4|1513|1512.4|1513.8|1513.2|1507.2|1506.8|37909
1717146300000|2024-05-31 09:05:00|1513.2|1512.6|1515|1514.6|1515.6|1515.2|1509.8|1509.2|54087
1717146600000|2024-05-31 09:10:00|1515.6|1515|1517.4|1516.8|1518|1517.4|1514.4|1513.6|33949
1717146900000|2024-05-31 09:15:00|1517.6|1517|1516.2|1515.6|1519.4|1518.8|1516.2|1515.6|27539
1717147200000|2024-05-31 09:20:00|1516|1515|1517.2|1516.8|1517.6|1517|1515|1514.4|14230
1717147500000|2024-05-31 09:25:00|1516.2|1515.6|1517.2|1516.8|1518.8|1518.2|1515.6|1515|22958
1717147800000|2024-05-31 09:30:00|1518|1517.4|1517.6|1517|1518|1517.6|1516.6|1516.2|15096
1717148100000|2024-05-31 09:35:00|1517|1516.4|1517.4|1517|1518|1517.4|1516|1515.6|14266
1717148400000|2024-05-31 09:40:00|1517.8|1517.4|1520.2|1519.6|1520.8|1520.4|1517|1516.6|32501
1717148700000|2024-05-31 09:45:00|1520|1519.4|1519.6|1519.2|1520.6|1520.2|1519|1518.4|17749
1717149000000|2024-05-31 09:50:00|1520|1519.4|1524.8|1524.6|1525.6|1525|1519.8|1519.4|40372
1717149300000|2024-05-31 09:55:00|1524.6|1524.4|1522.6|1522.2|1526.6|1526.2|1522.2|1521.8|23399
1717149600000|2024-05-31 10:00:00|1522.4|1522|1522.6|1522.2|1523.6|1523.2|1521.2|1520.6|19239
1717149900000|2024-05-31 10:05:00|1522.4|1521.8|1523.4|1523|1523.4|1523|1521|1520.8|15053
1717150200000|2024-05-31 10:10:00|1523.6|1523.2|1522.6|1522.2|1524|1523.6|1522|1521.8|22138
1717150500000|2024-05-31 10:15:00|1522.4|1522|1521.6|1521.2|1522.6|1522.2|1520.6|1520.4|27157
1717150800000|2024-05-31 10:20:00|1521.4|1521|1522.6|1522.2|1522.6|1522.2|1520.8|1520.4|22020
1717151100000|2024-05-31 10:25:00|1522.4|1522|1521.2|1520.8|1523.4|1522.8|1521.2|1520.8|13258
1717151400000|2024-05-31 10:30:00|1521|1520.6|1522|1521.4|1522|1521.6|1519.8|1519.4|11361
1717151700000|2024-05-31 10:35:00|1521.4|1520.8|1523|1522.8|1523|1522.8|1521.4|1520.8|20884
1717152000000|2024-05-31 10:40:00|1522.8|1522.6|1523.2|1522.8|1523.4|1523|1522.8|1522.2|9892
1717152300000|2024-05-31 10:45:00|1523.4|1522.6|1523.8|1523.2|1523.8|1523.4|1523.2|1522.6|10709
1717152600000|2024-05-31 10:50:00|1523.6|1523.4|1523.2|1522.8|1523.6|1523.4|1522.4|1522|28537
1717152900000|2024-05-31 10:55:00|1523|1522.6|1523.6|1523.2|1524|1523.8|1522.8|1522.6|7680
1717153200000|2024-05-31 11:00:00|1522.8|1522.2|1523.6|1523.4|1524|1523.8|1522.6|1522|24462
1717153500000|2024-05-31 11:05:00|1523|1522.6|1521.6|1521.2|1523.6|1523.2|1521.2|1520.8|41608
1717153800000|2024-05-31 11:10:00|1521.4|1521|1522.4|1521.8|1523|1522.6|1520.6|1520.2|14335
1717154100000|2024-05-31 11:15:00|1522.2|1521.6|1523.2|1522.8|1523.6|1523.2|1521|1520.6|23893
1717154400000|2024-05-31 11:20:00|1522.8|1522.4|1522.6|1522.2|1522.8|1522.4|1520.6|1520.2|13611
1717154700000|2024-05-31 11:25:00|1522.4|1522|1523.2|1522.8|1523.8|1523.4|1522|1521.4|13482
1717155000000|2024-05-31 11:30:00|1523.6|1523|1523.4|1523.2|1524|1523.8|1523.2|1522.8|12046
1717155300000|2024-05-31 11:35:00|1523.2|1523|1523|1522.8|1523.6|1523.2|1522.4|1522|16201
1717155600000|2024-05-31 11:40:00|1522.8|1522.4|1522.6|1522.4|1523.2|1523|1522.6|1522.2|14211
1717155900000|2024-05-31 11:45:00|1522.2|1521.8|1521.6|1521.2|1523|1522.6|1521.6|1521.2|14073
1717156200000|2024-05-31 11:50:00|1521.4|1520.8|1520.4|1520.2|1522.4|1522|1520.4|1520.2|26164
1717156500000|2024-05-31 11:55:00|1519.6|1519.2|1521.2|1520.8|1521.2|1521|1519|1518.6|27030
1717156800000|2024-05-31 12:00:00|1520.8|1520.6|1521.6|1521.2|1522|1521.8|1520.8|1520.6|13250
1717157100000|2024-05-31 12:05:00|1521.4|1521|1522.6|1522.2|1523|1522.8|1521.4|1521|11304
1717157400000|2024-05-31 12:10:00|1522.4|1522|1522.8|1522.4|1523.2|1523|1522|1521.8|13742
1717157700000|2024-05-31 12:15:00|1522.6|1522.6|1521.8|1521.4|1523.4|1523|1521.8|1521.4|11422
1717158000000|2024-05-31 12:20:00|1521.6|1521.6|1522|1521.6|1523.6|1523.2|1521.6|1521.4|15057
1717158300000|2024-05-31 12:25:00|1521.8|1521.8|1521.4|1520.6|1523|1522.4|1521.2|1520.4|18240
1717158600000|2024-05-31 12:30:00|1522.6|1522|1524.2|1524|1524.2|1524|1521.2|1520.6|45994
1717158900000|2024-05-31 12:35:00|1524.4|1524.2|1525.8|1525.4|1527.6|1527.2|1524.4|1524.2|48506
1717159200000|2024-05-31 12:40:00|1525.6|1525.2|1524.2|1523.8|1525.6|1525.4|1523.8|1523.4|26743
1717159500000|2024-05-31 12:45:00|1524|1523.4|1520.6|1520|1524|1523.6|1520|1519.6|56626
1717159800000|2024-05-31 12:50:00|1520.4|1520.2|1520.2|1519.8|1522.2|1521.6|1519.2|1519|28756
1717160100000|2024-05-31 12:55:00|1520.4|1520.2|1520.4|1520|1520.6|1520.4|1519.2|1519|12798
1717160400000|2024-05-31 13:00:00|1520.8|1520.2|1520.8|1520.4|1521.6|1521.2|1519.8|1519.2|21449
1717160700000|2024-05-31 13:05:00|1520.4|1520|1518.8|1518.2|1520.6|1520.2|1518.4|1518.2|17977
1717161000000|2024-05-31 13:10:00|1518.6|1518|1518.4|1518|1518.8|1518.4|1517.4|1517|23990
1717161300000|2024-05-31 13:15:00|1518.2|1517.6|1516.6|1516.2|1518.2|1517.8|1515.8|1515.2|20296
1717161600000|2024-05-31 13:20:00|1516.4|1516|1516.8|1516.4|1517.4|1517.2|1516|1515.4|21228
1717161900000|2024-05-31 13:25:00|1517.2|1516.6|1514|1513.6|1517.2|1516.8|1513.6|1513.2|32272
1717162200000|2024-05-31 13:30:00|1514.2|1513.8|1515.8|1515.6|1516.4|1515.8|1513.2|1512.6|30941
1717162500000|2024-05-31 13:35:00|1515.6|1515.2|1514.8|1514.4|1515.6|1515.2|1514.6|1514.2|17291
1717162800000|2024-05-31 13:40:00|1514.6|1514|1512.4|1512|1514.6|1514|1512.4|1512|20230
1717163100000|2024-05-31 13:45:00|1512.8|1512.2|1512.6|1512.2|1513.8|1513.4|1510.6|1510.2|45757
1717163400000|2024-05-31 13:50:00|1513.2|1512|1512.4|1512|1513.8|1513.6|1512.4|1511.8|16580
1717163700000|2024-05-31 13:55:00|1512.8|1512.4|1511.6|1511.2|1512.8|1512.4|1511.6|1511|28488
1717164000000|2024-05-31 14:00:00|1511.4|1511|1510.2|1509.8|1512.2|1512|1510|1509.6|35498
1717164300000|2024-05-31 14:05:00|1510.4|1510|1507.8|1507.4|1510.4|1510|1507.4|1507|32073
1717164600000|2024-05-31 14:10:00|1507.6|1507.6|1506.6|1506|1508.4|1508|1506.6|1506|22810
1717164900000|2024-05-31 14:15:00|1506.4|1506.2|1506.8|1506.4|1507|1506.6|1505.4|1505|59986
1717165200000|2024-05-31 14:20:00|1506.6|1506|1503.6|1503.2|1508|1507.6|1503.6|1503.2|38124
1717165500000|2024-05-31 14:25:00|1503.4|1503|1504.4|1504|1505|1504.6|1501.6|1501.4|25152
1717165800000|2024-05-31 14:30:00|1504.6|1504.2|1506.6|1506.2|1506.8|1506.6|1504|1503.4|29726
1717166100000|2024-05-31 14:35:00|1506.8|1506.4|1508.4|1508.2|1508.8|1508.4|1506.4|1506|18254
1717166400000|2024-05-31 14:40:00|1508.2|1508|1508.2|1508|1508.4|1508.2|1507|1506.6|24376
1717166700000|2024-05-31 14:45:00|1508.8|1508.6|1509.4|1509|1510.2|1510|1508.8|1508.6|26179
1717167000000|2024-05-31 14:50:00|1509.2|1509.2|1511.4|1511.2|1511.4|1511.2|1509|1508.8|12020
1717167300000|2024-05-31 14:55:00|1511.6|1511.4|1514.2|1514|1514.6|1514.2|1511.6|1511.2|26286
1717167600000|2024-05-31 15:00:00|1514.4|1514.2|1514.4|1514|1514.6|1514.4|1513.4|1513|22909
1717167900000|2024-05-31 15:05:00|1514|1513.8|1514.2|1514|1514.2|1514|1513.2|1512.8|62640
1717168200000|2024-05-31 15:10:00|1514.6|1513.8|1516.8|1516.6|1517.2|1516.8|1514|1513.6|78573
1717168500000|2024-05-31 15:15:00|1516.6|1516.4|1515.8|1515.6|1517.2|1516.8|1515.8|1515.6|40100
1717168800000|2024-05-31 15:20:00|1516|1516|1516.8|1516.4|1517.2|1517|1515|1514.8|101205
1717169100000|2024-05-31 15:25:00|1516.6|1516.2|1517|1516.6|1518.2|1518|1516.4|1516|67032
1717398000000|2024-06-03 07:00:00|1537.2|1535.8|1536.6|1535.6|1537.6|1537|1534.4|1533|36465
1717398300000|2024-06-03 07:05:00|1537|1536|1545|1544.4|1545|1544.4|1536.6|1536|48493
1717398600000|2024-06-03 07:10:00|1544.8|1544.2|1546.6|1546|1548.8|1548.4|1544.6|1544|71558
1717398900000|2024-06-03 07:15:00|1546.4|1545.6|1543.4|1542.8|1546.6|1545.8|1543|1542.4|32889
1717399200000|2024-06-03 07:20:00|1543.6|1542.6|1541.6|1541|1543.6|1542.6|1541|1540.6|33761
1717399500000|2024-06-03 07:25:00|1541.4|1541.2|1539.4|1538.8|1541.6|1541.2|1538|1537.2|14357
1717399800000|2024-06-03 07:30:00|1539.8|1539|1538.2|1537.6|1540.6|1540|1538.2|1537.6|15849
1717400100000|2024-06-03 07:35:00|1538.4|1537.8|1543.2|1542.8|1543.6|1543|1538.2|1537.6|19103
1717400400000|2024-06-03 07:40:00|1543.4|1543|1546.6|1546.2|1547|1546.6|1541|1540.4|25082
1717400700000|2024-06-03 07:45:00|1546.4|1546|1548.8|1548.2|1549.4|1548.8|1546.2|1545.8|21668
1717401000000|2024-06-03 07:50:00|1548.2|1547.6|1549.4|1548.8|1549.4|1549|1547.6|1547.2|12778
1717401300000|2024-06-03 07:55:00|1549.2|1549|1547.2|1546.8|1549.4|1549|1547.2|1546.6|13324
1717401600000|2024-06-03 08:00:00|1546.6|1546.2|1547|1546.2|1547.2|1546.6|1544.2|1543.8|38435
1717401900000|2024-06-03 08:05:00|1546.8|1546.4|1543.6|1543|1547.4|1546.8|1542.8|1542.4|23778
1717402200000|2024-06-03 08:10:00|1543.8|1543.2|1545.8|1545.2|1546.2|1545.8|1543.8|1543|15307
1717402500000|2024-06-03 08:15:00|1546|1545.4|1544.4|1544.2|1546.6|1546.2|1544|1543.4|17369
1717402800000|2024-06-03 08:20:00|1544.6|1544.4|1543.8|1543.6|1545|1544.6|1543.2|1542.8|9388
1717403100000|2024-06-03 08:25:00|1544|1543.8|1546.4|1545.8|1546.4|1546|1544|1543.8|21827
1717403400000|2024-06-03 08:30:00|1546.6|1546|1545.8|1545.4|1546.6|1546.2|1545.4|1544.8|6214
1717403700000|2024-06-03 08:35:00|1546|1545.2|1547.6|1547.4|1547.6|1547.4|1545.2|1545|13771
1717404000000|2024-06-03 08:40:00|1547.4|1547|1546.6|1546|1547.8|1547.4|1546.4|1546|7815
1717404300000|2024-06-03 08:45:00|1546.4|1546.2|1548.2|1547.6|1548.6|1548.2|1546.4|1546|11640
1717404600000|2024-06-03 08:50:00|1548.4|1547.8|1547.6|1547.2|1548.4|1548|1546.8|1546.4|11443
1717404900000|2024-06-03 08:55:00|1548|1547.6|1548.4|1547.8|1549|1548.4|1547.8|1547.4|23297
1717405200000|2024-06-03 09:00:00|1548.6|1548|1548.8|1548.4|1548.8|1548.4|1547.6|1547.4|8242
1717405500000|2024-06-03 09:05:00|1548.6|1548.2|1548.6|1548.2|1549.4|1549|1548|1547.8|21439
1717405800000|2024-06-03 09:10:00|1548.4|1548|1546.2|1545.8|1548.4|1548|1546|1545.6|5237
1717406100000|2024-06-03 09:15:00|1546|1545.6|1545|1544.4|1547.6|1547.4|1544.8|1544.2|45553
1717406400000|2024-06-03 09:20:00|1544.8|1544.6|1542.8|1542.4|1545|1544.8|1542.6|1542.2|15506
1717406700000|2024-06-03 09:25:00|1542.6|1542|1544.6|1544.2|1545.2|1544.8|1542.4|1542|13328
1717407000000|2024-06-03 09:30:00|1544.4|1543.8|1544.6|1544|1545.8|1545.4|1544|1543.6|5239
1717407300000|2024-06-03 09:35:00|1544.4|1543.6|1544|1543.6|1544.6|1543.8|1543.2|1543|13268
1717407600000|2024-06-03 09:40:00|1543.8|1543.4|1544.2|1543.8|1544.4|1544|1543.2|1542.6|17667
1717407900000|2024-06-03 09:45:00|1544|1543.6|1543.8|1543.2|1544|1543.6|1542.8|1542.4|11919
1717408200000|2024-06-03 09:50:00|1543.6|1543.4|1547.2|1546.6|1547.2|1546.6|1542.6|1542.4|10684
1717408500000|2024-06-03 09:55:00|1547|1546.2|1546.6|1546|1547.6|1547|1545.8|1545.6|13930
1717408800000|2024-06-03 10:00:00|1546.4|1546.2|1547|1546.4|1547.4|1546.8|1546|1545.6|7196
1717409100000|2024-06-03 10:05:00|1546.8|1546.6|1546.4|1545.8|1547|1546.6|1546.2|1545.8|10000
1717409400000|2024-06-03 10:10:00|1546.2|1545.4|1546.4|1546.2|1546.6|1546.2|1545.8|1545.4|4152
1717409700000|2024-06-03 10:15:00|1546.2|1546|1546.2|1545.6|1546.4|1546.2|1545.8|1545.4|11362
1717410000000|2024-06-03 10:20:00|1546|1545.4|1545.4|1545|1546|1545.8|1545.2|1544.8|14653
1717410300000|2024-06-03 10:25:00|1545.2|1544.8|1545.2|1544.8|1545.4|1545.2|1544.6|1544.2|7237
1717410600000|2024-06-03 10:30:00|1545|1544.6|1542.6|1542.2|1545.2|1545|1542.2|1541.8|14418
1717410900000|2024-06-03 10:35:00|1542.4|1542|1543.6|1543|1543.8|1543.4|1542.4|1542|6914
1717411200000|2024-06-03 10:40:00|1543.8|1543.2|1543.2|1542.8|1543.8|1543.4|1542.8|1542.4|5269
1717411500000|2024-06-03 10:45:00|1543|1542.6|1542.8|1542.4|1543.8|1543.4|1542.8|1542.4|9317
1717411800000|2024-06-03 10:50:00|1542.6|1542.2|1542.8|1542.6|1543.6|1543.2|1542.2|1541.8|4037
1717412100000|2024-06-03 10:55:00|1543|1542.8|1542|1541.6|1543.6|1543.2|1542|1541.6|8476
1717412400000|2024-06-03 11:00:00|1544.4|1540.6|1542.6|1542|1544.4|1543.4|1542.4|1540.6|13107
1717412700000|2024-06-03 11:05:00|1542.4|1541.6|1543.6|1543.2|1543.6|1543.2|1541.8|1541.4|9805
1717413000000|2024-06-03 11:10:00|1543.2|1543|1543|1542.6|1543.6|1543.2|1543|1542.6|2845
1717413300000|2024-06-03 11:15:00|1542.8|1542.4|1542.6|1542|1542.8|1542.4|1542.4|1542|4197
1717413600000|2024-06-03 11:20:00|1542.4|1541.6|1539.8|1539.2|1542.4|1541.6|1539.4|1539|10427
1717413900000|2024-06-03 11:25:00|1539.6|1539.4|1537|1536.6|1539.6|1539.4|1536.4|1536|15302
1717414200000|2024-06-03 11:30:00|1536.8|1536.4|1536.8|1536.4|1537|1536.6|1536.4|1536|9649
1717414500000|2024-06-03 11:35:00|1536.6|1536.6|1536|1535.4|1536.8|1536.6|1534.2|1534|15152
1717414800000|2024-06-03 11:40:00|1535.8|1535.6|1536.2|1535.8|1536.4|1536|1535.4|1535|5288
1717415100000|2024-06-03 11:45:00|1536.4|1535.6|1536.4|1536.2|1536.6|1536.2|1535.8|1535.4|5736
1717415400000|2024-06-03 11:50:00|1536.6|1535.8|1537|1536.8|1537.2|1537|1535.2|1535|15561
1717415700000|2024-06-03 11:55:00|1537.2|1536.6|1537.2|1536.8|1537.4|1537|1535.6|1535.2|16231
1717416000000|2024-06-03 12:00:00|1537|1536.4|1536.2|1535.8|1537|1536.4|1536|1535.4|8107
1717416300000|2024-06-03 12:05:00|1536|1535.6|1536.4|1536|1536.4|1536|1535.8|1535.4|5255
1717416600000|2024-06-03 12:10:00|1536.2|1535.8|1534.8|1534.4|1536.2|1535.8|1534.6|1534.2|7954
1717416900000|2024-06-03 12:15:00|1534.6|1534.2|1533|1532.4|1534.6|1534.4|1532.6|1532.2|5264
1717417200000|2024-06-03 12:20:00|1533.2|1532.8|1532.2|1531.8|1533.2|1533|1531.4|1531|13636
1717417500000|2024-06-03 12:25:00|1532|1532|1532.2|1531.8|1533|1532.6|1532|1531.6|14113
1717417800000|2024-06-03 12:30:00|1532|1531.6|1532.8|1532.6|1533|1532.6|1532|1531.6|12859
1717418100000|2024-06-03 12:35:00|1532.6|1532.4|1535|1534.4|1535.4|1535|1532.6|1532.4|27343
1717418400000|2024-06-03 12:40:00|1534.6|1534.2|1536.6|1536.2|1537|1536.8|1534.6|1534.2|15162
1717418700000|2024-06-03 12:45:00|1537|1536.6|1539.2|1538.8|1539.2|1538.8|1536.2|1536|22946
1717419000000|2024-06-03 12:50:00|1539.6|1539|1540.4|1540|1541|1540.8|1539.6|1539|19771
1717419300000|2024-06-03 12:55:00|1540.6|1539.8|1539.4|1539.2|1540.6|1540.2|1538.8|1538.6|18565
1717419600000|2024-06-03 13:00:00|1539.2|1538.8|1538.6|1538.2|1539.6|1539.2|1538.4|1538.2|6716
1717419900000|2024-06-03 13:05:00|1538.2|1538|1540.6|1540.2|1541|1540.8|1538.2|1538|21786
1717420200000|2024-06-03 13:10:00|1540.8|1540.4|1539.4|1539.2|1540.8|1540.6|1539.2|1539|21912
1717420500000|2024-06-03 13:15:00|1539.6|1539|1538.2|1537.8|1539.8|1539.6|1538.2|1537.8|9109
1717420800000|2024-06-03 13:20:00|1537.6|1537.2|1537.2|1537|1537.6|1537.4|1536.6|1536.4|15008
1717421100000|2024-06-03 13:25:00|1537.6|1537.2|1536.8|1536.6|1537.8|1537.4|1536.6|1536.4|8640
1717421400000|2024-06-03 13:30:00|1538|1537.6|1534.2|1533.8|1540|1539.6|1533.6|1533.2|30904
1717421700000|2024-06-03 13:35:00|1534.4|1533.6|1531.8|1531.4|1534.8|1534.4|1529.2|1528.8|60588
1717422000000|2024-06-03 13:40:00|1531.6|1530.8|1532.4|1532|1534.8|1534.4|1531.2|1530.6|15269
1717422300000|2024-06-03 13:45:00|1532.2|1531.8|1531.8|1531.4|1532.4|1531.8|1530.6|1530|21388
1717422600000|2024-06-03 13:50:00|1531.4|1531|1526|1525.8|1531.4|1531|1525.8|1525.6|24597
1717422900000|2024-06-03 13:55:00|1525.8|1525.4|1526.4|1525.8|1526.4|1526|1523.8|1523.2|21015
1717423200000|2024-06-03 14:00:00|1527.2|1526|1526|1525.6|1531.8|1530.4|1524.4|1524|47488
1717423500000|2024-06-03 14:05:00|1526.2|1525.8|1524.4|1524|1527.2|1526.8|1524|1523.8|45352
1717423800000|2024-06-03 14:10:00|1524.8|1524.2|1527.6|1527.2|1528.4|1528|1524.4|1524.2|32692
1717424100000|2024-06-03 14:15:00|1527.8|1527.4|1526.8|1526.4|1529|1528.6|1526.2|1525.6|26410
1717424400000|2024-06-03 14:20:00|1527.2|1526.8|1526.8|1526.4|1527.6|1527|1526.2|1525.8|34228
1717424700000|2024-06-03 14:25:00|1526.6|1526.6|1527.8|1527.4|1527.8|1527.6|1526.4|1526.2|17093
1717425000000|2024-06-03 14:30:00|1527.6|1527.6|1526.8|1526.4|1527.8|1527.6|1525.6|1525.4|20896
1717425300000|2024-06-03 14:35:00|1526.6|1526.6|1528.6|1528.4|1528.8|1528.4|1524.6|1524|20162
1717425600000|2024-06-03 14:40:00|1528.4|1528.2|1531.2|1530.8|1531.2|1530.8|1528.4|1528|10808
1717425900000|2024-06-03 14:45:00|1530.8|1530.4|1529.8|1529.4|1531|1530.8|1528.8|1528.2|14409
1717426200000|2024-06-03 14:50:00|1530|1529.6|1531.2|1530.8|1532|1531.8|1530|1529.6|16248
1717426500000|2024-06-03 14:55:00|1530.6|1530.4|1530.8|1530.2|1531.2|1531|1529.8|1529.4|20626
1717426800000|2024-06-03 15:00:00|1530.6|1530|1528.4|1528.2|1530.8|1530|1528|1527.8|21279
1717427100000|2024-06-03 15:05:00|1528.6|1528|1531.4|1530.8|1531.8|1531.2|1527.4|1526.8|37890
1717427400000|2024-06-03 15:10:00|1531.6|1531|1531.4|1531|1532.4|1531.8|1530.2|1529.8|41399
1717427700000|2024-06-03 15:15:00|1531.6|1530.8|1531.6|1531.2|1532|1531.6|1530.2|1530|34523
1717428000000|2024-06-03 15:20:00|1531.4|1531.4|1533.8|1533.6|1534|1533.8|1531.4|1531.4|23737
1717428300000|2024-06-03 15:25:00|1534|1533.2|1533.8|1533.4|1534|1533.6|1532.4|1532|33664
1717484400000|2024-06-04 07:00:00|1540.2|1539.6|1534.4|1533.6|1542|1541.2|1533.2|1532.8|39449
1717484700000|2024-06-04 07:05:00|1534|1533.2|1533|1532.4|1535.4|1534.4|1530.6|1530|15573
1717485000000|2024-06-04 07:10:00|1532.8|1532.2|1533.2|1532.6|1533.6|1533.2|1528.2|1527.6|18943
1717485300000|2024-06-04 07:15:00|1532.8|1532.8|1532|1531.6|1533.2|1532.8|1531.6|1531|22233
1717485600000|2024-06-04 07:20:00|1531.8|1531.4|1528|1527.6|1531.8|1531.4|1528|1527.6|22132
1717485900000|2024-06-04 07:25:00|1528.2|1527.4|1527|1526.6|1530|1529.4|1526.8|1526.4|18920
1717486200000|2024-06-04 07:30:00|1527.4|1526.8|1533.4|1533|1533.6|1533.2|1527|1526.6|17447
1717486500000|2024-06-04 07:35:00|1533.6|1533.2|1531.8|1531.4|1533.8|1533.6|1531.4|1531|13614
1717486800000|2024-06-04 07:40:00|1532|1531.6|1532.8|1532.4|1533.2|1533|1531.4|1531|12490
1717487100000|2024-06-04 07:45:00|1532.6|1532.6|1528.4|1528|1532.8|1532.6|1528.4|1528|23330
1717487400000|2024-06-04 07:50:00|1528.8|1528.4|1525.8|1525.2|1528.8|1528.4|1525.4|1525|19374
1717487700000|2024-06-04 07:55:00|1525.6|1524.8|1523.8|1523.4|1525.6|1525|1522.6|1522.4|34531
1717488000000|2024-06-04 08:00:00|1523.6|1523.2|1517.4|1517|1523.6|1523.2|1516.2|1515.8|38230
1717488300000|2024-06-04 08:05:00|1517.6|1517.2|1521.2|1520.8|1522.6|1522.2|1517.2|1516.8|19263
1717488600000|2024-06-04 08:10:00|1521|1520.6|1517.2|1516.6|1521.2|1520.6|1516.6|1516.4|23517
1717488900000|2024-06-04 08:15:00|1517|1516.8|1515.8|1515.2|1519|1518.6|1515|1514.6|38147
1717489200000|2024-06-04 08:20:00|1516.2|1515.4|1517|1516.6|1517.8|1517.4|1514.6|1514.4|45593
1717489500000|2024-06-04 08:25:00|1516.6|1516.2|1514.8|1514.4|1516.6|1516.4|1514.8|1514.4|13260
1717489800000|2024-06-04 08:30:00|1514.6|1514.2|1513.4|1513.2|1519|1518.4|1513|1512.8|20494
1717490100000|2024-06-04 08:35:00|1513.2|1513|1513.4|1513.2|1513.8|1513.6|1511.2|1510.8|23635
1717490400000|2024-06-04 08:40:00|1513.2|1513|1512|1511.6|1513.6|1513.2|1511.2|1510.8|14903
1717490700000|2024-06-04 08:45:00|1512.2|1511.4|1512.6|1512|1513.2|1512.8|1511.6|1511|8359
1717491000000|2024-06-04 08:50:00|1512.4|1511.8|1510|1509.6|1512.4|1511.8|1509|1508.6|20158
1717491300000|2024-06-04 08:55:00|1509.8|1509.2|1509.6|1509.2|1511.6|1511.2|1509.6|1509.2|15605
1717491600000|2024-06-04 09:00:00|1509.8|1509.4|1506|1505.8|1510.4|1510.2|1506|1505.6|9358
1717491900000|2024-06-04 09:05:00|1505.8|1505.6|1509.6|1509.2|1510.4|1509.8|1505.6|1505.4|12968
1717492200000|2024-06-04 09:10:00|1509.8|1509.4|1507.8|1507.6|1510.6|1510|1507.4|1507|13786
1717492500000|2024-06-04 09:15:00|1507.4|1506.8|1505.6|1505.2|1507.4|1507|1504.8|1504.4|20063
1717492800000|2024-06-04 09:20:00|1505.4|1505.6|1504.6|1504.2|1506.4|1506|1502.2|1501.8|21278
1717493100000|2024-06-04 09:25:00|1504.8|1504.4|1507.6|1507.2|1507.8|1507.6|1504.8|1504.2|14801
1717493400000|2024-06-04 09:30:00|1507.8|1507.4|1507.2|1506.8|1509.6|1509.4|1506.6|1506.4|23047
1717493700000|2024-06-04 09:35:00|1507.4|1507|1507.8|1507.4|1508.8|1508.4|1506.4|1506|16392
1717494000000|2024-06-04 09:40:00|1507.4|1506.8|1505|1504.6|1508.6|1508.4|1505|1504.6|22629
1717494300000|2024-06-04 09:45:00|1505.2|1504.4|1502|1501.6|1505.2|1505|1501.4|1501|16204
1717494600000|2024-06-04 09:50:00|1502.2|1501.4|1503.8|1503.4|1504.6|1504.2|1501.6|1501.2|14360
1717494900000|2024-06-04 09:55:00|1504|1503.6|1503.4|1502.8|1504.8|1504.4|1502.4|1502|12101
1717495200000|2024-06-04 10:00:00|1503.2|1502.6|1502|1501.8|1503.2|1502.6|1500.8|1500.4|17234
1717495500000|2024-06-04 10:05:00|1501.8|1501.4|1499.6|1499.2|1502.4|1502|1499.6|1499|18551
1717495800000|2024-06-04 10:10:00|1499.4|1499.6|1501.6|1501.2|1501.6|1501.2|1499.4|1499|19598
1717496100000|2024-06-04 10:15:00|1501.8|1501.4|1503.8|1503.6|1503.8|1503.6|1501.6|1501|20145
1717496400000|2024-06-04 10:20:00|1504|1503.4|1504.8|1504.6|1504.8|1504.6|1502.8|1502.4|12209
1717496700000|2024-06-04 10:25:00|1505|1504.8|1506.2|1505.8|1506.6|1506.4|1503.8|1503.4|13072
1717497000000|2024-06-04 10:30:00|1506|1505.6|1507.8|1507.4|1508|1507.6|1505.6|1505.2|17423
1717497300000|2024-06-04 10:35:00|1508.2|1507.6|1509.2|1508.8|1509.2|1508.8|1507.6|1507|8472
1717497600000|2024-06-04 10:40:00|1509|1508.2|1507.6|1507.4|1509.2|1508.8|1505.8|1505.2|27793
1717497900000|2024-06-04 10:45:00|1507.4|1507.2|1509.4|1509|1509.4|1509.2|1507.2|1506.8|10245
1717498200000|2024-06-04 10:50:00|1509.2|1508.8|1510.4|1510|1510.6|1510.2|1509|1508.6|13232
1717498500000|2024-06-04 10:55:00|1510.6|1510.2|1509.6|1509.2|1510.6|1510.4|1509.4|1509|8504
1717498800000|2024-06-04 11:00:00|1509.8|1509|1512.2|1512|1512.2|1512|1509.8|1509|13369
1717499100000|2024-06-04 11:05:00|1512|1511.8|1515.4|1515.2|1515.6|1515.4|1511.8|1511.6|11629
1717499400000|2024-06-04 11:10:00|1515.6|1515|1517.4|1517.2|1517.8|1517.4|1515|1514.8|11345
1717499700000|2024-06-04 11:15:00|1517.6|1517|1517.8|1517.6|1518|1517.8|1516.6|1516.2|13226
1717500000000|2024-06-04 11:20:00|1518|1517.2|1518|1517.8|1519|1518.6|1517.6|1517.2|7898
1717500300000|2024-06-04 11:25:00|1518.4|1518.2|1517.4|1517|1519.6|1519.2|1517.4|1517|17648
1717500600000|2024-06-04 11:30:00|1517.6|1517.2|1519|1518.6|1519.8|1519.6|1517.6|1517.2|5176
1717500900000|2024-06-04 11:35:00|1519.2|1518.8|1521|1520.8|1521|1520.8|1519|1518.6|10293
1717501200000|2024-06-04 11:40:00|1521.4|1521.2|1522.6|1522.4|1522.6|1522.4|1520.4|1520|16112
1717501500000|2024-06-04 11:45:00|1523|1522.6|1520.2|1519.8|1523.2|1522.8|1520.2|1519.8|22014
1717501800000|2024-06-04 11:50:00|1520.4|1520|1521|1520.8|1521.2|1520.8|1519.6|1519.4|6622
1717502100000|2024-06-04 11:55:00|1521.2|1521.2|1521|1520.8|1522.6|1522.2|1520.8|1520.6|43279
1717502400000|2024-06-04 12:00:00|1520.8|1520.4|1518.6|1518.2|1521.4|1521.2|1518|1517.6|24686
1717502700000|2024-06-04 12:05:00|1518.4|1518.4|1520.4|1520.2|1520.4|1520.2|1518|1517.6|16611
1717503000000|2024-06-04 12:10:00|1520.8|1520.6|1518.8|1518.4|1520.8|1520.6|1517.2|1516.8|19423
1717503300000|2024-06-04 12:15:00|1519.2|1518.6|1518|1517.8|1519.4|1519|1518|1517.8|11086
1717503600000|2024-06-04 12:20:00|1517.8|1517.6|1517.8|1517.4|1519.4|1519|1517.8|1517.4|13153
1717503900000|2024-06-04 12:25:00|1517.2|1517|1515.8|1515.2|1517.6|1517.4|1515.6|1515.2|8058
1717504200000|2024-06-04 12:30:00|1515.6|1515|1518|1517.4|1518|1517.6|1515.4|1515|8051
1717504500000|2024-06-04 12:35:00|1517.8|1517.6|1518.4|1518.2|1518.6|1518.2|1517.6|1517.4|16476
1717504800000|2024-06-04 12:40:00|1518.2|1517.8|1520.2|1520|1520.2|1520|1518|1517.8|10249
1717505100000|2024-06-04 12:45:00|1520|1519.8|1524|1523.6|1524|1523.6|1519.8|1519.4|15022
1717505400000|2024-06-04 12:50:00|1523.8|1523.4|1523.4|1523.2|1524.2|1524|1521.6|1521.2|31771
1717505700000|2024-06-04 12:55:00|1523|1523|1523.8|1523.4|1523.8|1523.4|1522.4|1522|10002
1717506000000|2024-06-04 13:00:00|1524|1523.6|1524.2|1523.8|1524.6|1524.2|1523.2|1523|20080
1717506300000|2024-06-04 13:05:00|1524.4|1524|1526.2|1525.8|1526.8|1526.6|1524.4|1524|18742
1717506600000|2024-06-04 13:10:00|1526.4|1526|1525|1524.6|1528.6|1528.4|1525|1524.6|34624
1717506900000|2024-06-04 13:15:00|1524.2|1523.8|1508.4|1507.6|1524.2|1523.8|1501.8|1501|113913
1717507200000|2024-06-04 13:20:00|1508.8|1507.8|1506|1505|1508.8|1508|1483.6|1482|108332
1717507500000|2024-06-04 13:25:00|1505|1504.4|1502|1501.2|1510.8|1509.6|1499.6|1498.8|64420
1717507800000|2024-06-04 13:30:00|1502.2|1501.4|1509|1508|1512|1511|1500.2|1499.8|40692
1717508100000|2024-06-04 13:35:00|1509.4|1508.2|1506.8|1506.2|1510.4|1510|1505.6|1505.2|47578
1717508400000|2024-06-04 13:40:00|1506.6|1506.4|1510.8|1510|1511|1510.6|1506|1505.2|26560
1717508700000|2024-06-04 13:45:00|1511|1510.2|1516.2|1515.8|1516.8|1516.4|1511|1510.2|34173
1717509000000|2024-06-04 13:50:00|1516|1515.6|1515.8|1515.4|1519.4|1519.2|1514.6|1514.2|20577
1717509300000|2024-06-04 13:55:00|1515.6|1515|1513.6|1512.8|1515.6|1515.2|1511.8|1511.4|19746
1717509600000|2024-06-04 14:00:00|1513.4|1512.6|1509.4|1509.2|1516.8|1516.4|1509|1508.6|49279
1717509900000|2024-06-04 14:05:00|1509.8|1509.6|1510.4|1510|1511.2|1511|1508.4|1508|21434
1717510200000|2024-06-04 14:10:00|1510.2|1510.2|1513|1512.8|1513.2|1513|1510.2|1510.2|30689
1717510500000|2024-06-04 14:15:00|1512.8|1512.6|1513|1512.4|1514.4|1514.2|1512.2|1511.6|24760
1717510800000|2024-06-04 14:20:00|1512.8|1512.8|1509|1508.6|1513.4|1513.2|1508.8|1508.6|32561
1717511100000|2024-06-04 14:25:00|1508.8|1508.8|1510.2|1509.8|1510.8|1510.6|1508.8|1508.6|24496
1717511400000|2024-06-04 14:30:00|1510|1509.6|1510.6|1510|1511|1510.8|1509.4|1509.2|22682
1717511700000|2024-06-04 14:35:00|1510.4|1510.2|1510.4|1510|1510.8|1510.4|1508.4|1508.2|48137
1717512000000|2024-06-04 14:40:00|1510.6|1510.2|1511.6|1511.2|1512.4|1512|1510|1509.8|25356
1717512300000|2024-06-04 14:45:00|1511.4|1511|1506|1505.8|1511.6|1511|1506|1505.8|37219
1717512600000|2024-06-04 14:50:00|1506.2|1506|1505.4|1504.8|1506.6|1506.2|1503|1502.6|27544
1717512900000|2024-06-04 14:55:00|1505|1504.6|1502.8|1502.6|1505.2|1505|1502.8|1502.6|25804
1717513200000|2024-06-04 15:00:00|1502.6|1502.2|1500.8|1500.4|1502.6|1502.2|1499.2|1498.8|36326
1717513500000|2024-06-04 15:05:00|1500.6|1500|1501.8|1501.4|1501.8|1501.6|1499.6|1499.2|46193
1717513800000|2024-06-04 15:10:00|1502.2|1502|1501.8|1501.4|1503.8|1503.2|1501.4|1501|36289
1717514100000|2024-06-04 15:15:00|1501.6|1501.6|1504.2|1504|1504.8|1504.4|1501.4|1501.2|60376
1717514400000|2024-06-04 15:20:00|1503.8|1503.4|1502.4|1502.2|1503.8|1503.4|1501.4|1501.2|31133
1717514700000|2024-06-04 15:25:00|1502.2|1502|1503.6|1503.2|1505.2|1504.8|1502|1501.8|47206
1717570800000|2024-06-05 07:00:00|1506.2|1505.6|1505.2|1504.2|1509.4|1507.8|1504.8|1503.4|15595
1717571100000|2024-06-05 07:05:00|1504.8|1504.4|1494.8|1494.2|1504.8|1504.4|1493|1492.2|45034
1717571400000|2024-06-05 07:10:00|1495|1492.8|1492|1491.4|1495|1492.8|1492|1491.4|21717
1717571700000|2024-06-05 07:15:00|1492.2|1491.6|1490.6|1489.8|1493.8|1493|1489.4|1488.4|36719
1717572000000|2024-06-05 07:20:00|1490.8|1490|1492.6|1492|1492.8|1492|1489.4|1488.8|16540
1717572300000|2024-06-05 07:25:00|1492.8|1491|1487.6|1487|1492.8|1491|1486.8|1486.2|27078
1717572600000|2024-06-05 07:30:00|1487.4|1486.2|1486.8|1486.2|1489|1488.8|1484.8|1484.6|36248
1717572900000|2024-06-05 07:35:00|1487|1486.4|1487.2|1486.4|1487.2|1486.8|1485.2|1484.6|17491
1717573200000|2024-06-05 07:40:00|1487.6|1486.6|1490.4|1489.8|1490.4|1490|1487.6|1486.6|23097
1717573500000|2024-06-05 07:45:00|1490.2|1489.6|1488|1487.6|1490.8|1490.4|1488|1487.6|12810
1717573800000|2024-06-05 07:50:00|1487.8|1487.2|1486.8|1486.4|1488|1487.6|1486|1485.4|17998
1717574100000|2024-06-05 07:55:00|1486.6|1486.6|1486.2|1485.8|1488.4|1488.2|1486|1485.4|31950
1717574400000|2024-06-05 08:00:00|1486.8|1485.6|1491.8|1491.6|1492.6|1492.2|1486.8|1485.6|21511
1717574700000|2024-06-05 08:05:00|1492|1492|1493.8|1493.4|1494.2|1494|1491.8|1491.6|12550
1717575000000|2024-06-05 08:10:00|1493.6|1492.8|1496.2|1496|1496.6|1496.4|1493|1492.6|9077
1717575300000|2024-06-05 08:15:00|1496|1495.6|1494.6|1494|1496.8|1496.4|1494.6|1494|19653
1717575600000|2024-06-05 08:20:00|1494.2|1493.6|1494.2|1493.6|1495|1494.4|1493.6|1493.2|26901
1717575900000|2024-06-05 08:25:00|1494|1493.8|1494|1493.6|1495|1494.6|1493.4|1493|10168
1717576200000|2024-06-05 08:30:00|1493.6|1493.4|1497.2|1497|1497.2|1497|1493.6|1493.2|15664
1717576500000|2024-06-05 08:35:00|1497.8|1497.4|1499.4|1498.8|1499.8|1499.6|1497.8|1497.4|12405
1717576800000|2024-06-05 08:40:00|1499.2|1499.2|1497.8|1497.4|1499.6|1499.2|1497.6|1497.2|5305
1717577100000|2024-06-05 08:45:00|1498|1497.6|1497.2|1496.8|1498.6|1498.2|1496.4|1496|14655
1717577400000|2024-06-05 08:50:00|1497|1496.6|1494.4|1493.8|1497|1496.6|1493.8|1493.4|27196
1717577700000|2024-06-05 08:55:00|1494.2|1494|1493.2|1492.6|1494.4|1494|1491.6|1491.4|16914
1717578000000|2024-06-05 09:00:00|1493|1492.8|1493.6|1493.2|1494|1493.4|1492.8|1492.4|8586
1717578300000|2024-06-05 09:05:00|1493.8|1493.6|1493|1492.6|1493.8|1493.6|1492.4|1492|15968
1717578600000|2024-06-05 09:10:00|1493.2|1493.2|1491.2|1490.8|1494.2|1493.8|1490.2|1490|11709
1717578900000|2024-06-05 09:15:00|1491|1490.6|1493.6|1493|1493.6|1493|1490|1489.6|8156
1717579200000|2024-06-05 09:20:00|1493.8|1493.2|1495.4|1494.8|1496|1495.4|1493|1492.8|12823
1717579500000|2024-06-05 09:25:00|1495.2|1495|1495|1494.6|1495.8|1495.2|1494.6|1494|4210
1717579800000|2024-06-05 09:30:00|1495.4|1495.2|1496.2|1496|1496.2|1496|1495|1494.6|5298
1717580100000|2024-06-05 09:35:00|1496.4|1495.8|1498.4|1498|1498.4|1498|1495.4|1495|5296
1717580400000|2024-06-05 09:40:00|1497.8|1497.6|1498.6|1498.4|1498.6|1498.4|1497.6|1497.4|10959
1717580700000|2024-06-05 09:45:00|1498.8|1498.2|1499.8|1499.6|1499.8|1499.6|1498.4|1498.2|8513
1717581000000|2024-06-05 09:50:00|1500|1499.8|1499.6|1499.2|1500.4|1500|1498.4|1498|20695
1717581300000|2024-06-05 09:55:00|1499.8|1499|1500.4|1500|1501|1500.4|1499.4|1499|5838
1717581600000|2024-06-05 10:00:00|1500.8|1499.8|1497.6|1497.4|1500.8|1500.6|1497.6|1497.2|5082
1717581900000|2024-06-05 10:05:00|1498|1497.6|1497.8|1497.4|1498.4|1498|1495.4|1495.2|9273
1717582200000|2024-06-05 10:10:00|1498|1498.4|1501.6|1501.4|1502|1501.6|1497.8|1498.4|9268
1717582500000|2024-06-05 10:15:00|1502.2|1501.8|1503|1502.6|1504|1503.6|1502.2|1501.6|22361
1717582800000|2024-06-05 10:20:00|1503.2|1502.8|1504.4|1504|1504.4|1504.2|1502.8|1502.4|15555
1717583100000|2024-06-05 10:25:00|1504.6|1504.2|1507.4|1507|1507.4|1507|1504.6|1504.2|11482
1717583400000|2024-06-05 10:30:00|1507.8|1507.2|1507.2|1506.8|1507.8|1507.2|1505.8|1505.6|11780
1717583700000|2024-06-05 10:35:00|1507.4|1506.6|1504.2|1503.8|1507.4|1506.6|1504.2|1503.8|8043
1717584000000|2024-06-05 10:40:00|1504|1504.2|1504.2|1503.8|1504.6|1504.2|1504|1503.8|6816
1717584300000|2024-06-05 10:45:00|1504.4|1504|1504.4|1504|1504.8|1504.6|1504.2|1504|2901
1717584600000|2024-06-05 10:50:00|1504.2|1503.6|1505|1504.6|1505|1504.6|1503|1502.4|5182
1717584900000|2024-06-05 10:55:00|1505.2|1504.8|1503.4|1503.2|1505.4|1505.2|1503.4|1503|5144
1717585200000|2024-06-05 11:00:00|1502.8|1502.4|1502.4|1502.2|1503.4|1502.8|1501.6|1501.2|5184
1717585500000|2024-06-05 11:05:00|1502.6|1502.4|1503.2|1503|1503.8|1503.6|1502.6|1502.4|3760
1717585800000|2024-06-05 11:10:00|1503.4|1502.6|1503.4|1503.2|1503.8|1503.6|1502.8|1502.6|5727
1717586100000|2024-06-05 11:15:00|1503.6|1503.6|1505.8|1505.6|1505.8|1505.6|1503.6|1503.6|9707
1717586400000|2024-06-05 11:20:00|1506|1505.4|1502.6|1502.2|1506|1505.6|1502.4|1501.8|6546
1717586700000|2024-06-05 11:25:00|1502.4|1501.8|1504.4|1504|1504.4|1504|1502.4|1501.8|2782
1717587000000|2024-06-05 11:30:00|1504.2|1503.8|1507.6|1507.2|1507.8|1507.4|1504.2|1503.8|11425
1717587300000|2024-06-05 11:35:00|1508|1507.4|1506.4|1505.8|1508.4|1508|1506.2|1505.8|14356
1717587600000|2024-06-05 11:40:00|1506.2|1506|1506.8|1506.6|1508|1507.6|1505.8|1505.4|14643
1717587900000|2024-06-05 11:45:00|1507|1506.8|1507.8|1507.4|1508.6|1508|1507|1506.6|67
1717588200000|2024-06-05 11:50:00|1508|1507.6|1509.8|1509.4|1509.8|1509.4|1508|1507.6|21510
1717588500000|2024-06-05 11:55:00|1509|1508.6|1508.4|1508.2|1509.2|1509|1507.2|1506.6|8884
1717588800000|2024-06-05 12:00:00|1508.6|1508.4|1510.6|1510|1510.6|1510|1508.6|1508.4|13461
1717589100000|2024-06-05 12:05:00|1510.4|1509.8|1510.6|1510.2|1511.2|1511|1510|1509.8|11544
1717589400000|2024-06-05 12:10:00|1510.4|1510|1509.4|1509.2|1510.8|1510.4|1508.6|1508|9973
1717589700000|2024-06-05 12:15:00|1509.2|1509|1508|1507.8|1509.2|1509|1507|1506.6|5741
1717590000000|2024-06-05 12:20:00|1508.2|1508|1507.2|1506.8|1508.2|1508|1507.2|1506.8|6908
1717590300000|2024-06-05 12:25:00|1507|1507.2|1508.6|1508.2|1509.2|1509|1507|1507.2|4618
1717590600000|2024-06-05 12:30:00|1508.4|1508.4|1509.6|1509.4|1509.8|1509.4|1508.2|1508|8459
1717590900000|2024-06-05 12:35:00|1509.4|1509.2|1510.2|1509.8|1510.8|1510.4|1509.4|1509|7873
1717591200000|2024-06-05 12:40:00|1510|1509.6|1511.4|1510.8|1511.4|1511|1510|1509.6|3433
1717591500000|2024-06-05 12:45:00|1511.2|1510.2|1510.6|1510.2|1511.2|1510.8|1510.2|1509.6|3814
1717591800000|2024-06-05 12:50:00|1510.8|1510.4|1510.4|1510.2|1511.2|1511|1510|1509.6|11979
1717592100000|2024-06-05 12:55:00|1510.6|1510.4|1511.2|1510.8|1511.4|1511.2|1510.4|1510|8439
1717592400000|2024-06-05 13:00:00|1511.4|1511|1513.6|1513|1514.4|1514.2|1511.2|1511|18049
1717592700000|2024-06-05 13:05:00|1513.4|1513.2|1513.4|1513.2|1514.4|1514.2|1513.2|1513|15446
1717593000000|2024-06-05 13:10:00|1513.6|1513.4|1513|1512.6|1513.6|1513.4|1512|1511.8|16524
1717593300000|2024-06-05 13:15:00|1512.8|1512.4|1513.2|1513|1513.6|1513.2|1512|1511.8|16825
1717593600000|2024-06-05 13:20:00|1513.4|1513.2|1512.6|1512.2|1513.8|1513.6|1512.2|1511.8|21297
1717593900000|2024-06-05 13:25:00|1512.4|1512|1511.8|1511.4|1512.6|1512.4|1511.4|1511|11758
1717594200000|2024-06-05 13:30:00|1512|1511.8|1510.4|1510.2|1514.8|1514.6|1510.4|1510|15639
1717594500000|2024-06-05 13:35:00|1510.6|1509.8|1507.8|1507.2|1514|1513.8|1506.8|1506.4|18119
1717594800000|2024-06-05 13:40:00|1507.6|1507.4|1510|1509.4|1510|1509.4|1506.4|1505.8|14220
1717595100000|2024-06-05 13:45:00|1510.2|1509.6|1509.4|1508.8|1510.6|1510.2|1508.4|1507.8|16792
1717595400000|2024-06-05 13:50:00|1509.2|1508.4|1507.8|1507.4|1509.2|1508.4|1507.2|1506.6|11546
1717595700000|2024-06-05 13:55:00|1507.6|1507.2|1507.4|1506.8|1507.6|1507.2|1506.8|1506.6|13743
1717596000000|2024-06-05 14:00:00|1506|1505.2|1508|1507.4|1508.8|1508|1503.2|1502|22031
1717596300000|2024-06-05 14:05:00|1507.8|1507.6|1504.8|1504.2|1507.8|1507.6|1504.8|1504.2|26841
1717596600000|2024-06-05 14:10:00|1505|1504.4|1506|1505.6|1507|1506.8|1504.6|1504.2|24561
1717596900000|2024-06-05 14:15:00|1505.8|1505.4|1505.4|1505|1506.2|1505.8|1505|1504.6|28997
1717597200000|2024-06-05 14:20:00|1505.6|1505.2|1508|1507.6|1508.2|1508|1505.6|1505.2|13055
1717597500000|2024-06-05 14:25:00|1508.4|1507.8|1506.8|1506.4|1509|1508.8|1506.4|1506|17251
1717597800000|2024-06-05 14:30:00|1507|1506.6|1508.4|1508|1508.6|1508.4|1506.6|1506.2|17335
1717598100000|2024-06-05 14:35:00|1508.6|1508.2|1506.2|1506|1508.8|1508.6|1505.8|1505.6|15909
1717598400000|2024-06-05 14:40:00|1506.4|1506.2|1506|1505.8|1507.6|1507.2|1505.6|1505.2|20288
1717598700000|2024-06-05 14:45:00|1505.6|1505.6|1502.2|1501.8|1505.6|1505.8|1502.2|1501.6|12177
1717599000000|2024-06-05 14:50:00|1502.4|1502|1499.4|1499.2|1502.4|1502.2|1499.4|1499|15549
1717599300000|2024-06-05 14:55:00|1498.8|1498.2|1500|1499.6|1500.8|1500.4|1498.8|1498.2|24335
1717599600000|2024-06-05 15:00:00|1500.4|1499.8|1501.4|1501|1502.2|1501.8|1500.4|1499.6|12860
1717599900000|2024-06-05 15:05:00|1501.2|1500.6|1502.2|1502|1502.2|1502|1501|1500.6|25938
1717600200000|2024-06-05 15:10:00|1502.6|1501.8|1502|1501.8|1503.8|1503.4|1501.6|1501.4|38627
1717600500000|2024-06-05 15:15:00|1501.8|1501.6|1505|1504.8|1505.6|1505.2|1501.8|1501.4|31733
1717600800000|2024-06-05 15:20:00|1504.8|1504.6|1504.8|1504.4|1505|1504.6|1504.4|1504|23271
1717601100000|2024-06-05 15:25:00|1505|1504.6|1505.2|1504.8|1505.2|1504.8|1503.6|1503.4|25169
1717657200000|2024-06-06 07:00:00|1503.8|1503.6|1500.4|1499.4|1506|1505|1500.4|1499.4|35721
1717657500000|2024-06-06 07:05:00|1500.2|1500|1504.6|1504|1505.4|1504.8|1500.2|1499.8|23970
1717657800000|2024-06-06 07:10:00|1504.4|1504.2|1505.4|1505.2|1506.8|1506.2|1503.6|1503|10722
1717658100000|2024-06-06 07:15:00|1505.2|1504.8|1506.6|1506.2|1507.4|1506.6|1504.2|1504|14420
1717658400000|2024-06-06 07:20:00|1506.2|1506.4|1505.2|1504.8|1507.2|1506.6|1504.4|1504|16489
1717658700000|2024-06-06 07:25:00|1505|1505|1505|1504.4|1506|1505.4|1504.6|1504.2|13553
1717659000000|2024-06-06 07:30:00|1504.8|1504|1504.8|1504.2|1504.8|1504.4|1502.4|1501.8|20244
1717659300000|2024-06-06 07:35:00|1504.6|1504|1504.6|1504|1505|1504.6|1503.4|1503|18097
1717659600000|2024-06-06 07:40:00|1506|1504.2|1502.8|1502.2|1506.4|1505.8|1502|1501.6|12046
1717659900000|2024-06-06 07:45:00|1502.6|1502.4|1504.8|1504.4|1505|1504.8|1502.6|1502.4|16573
1717660200000|2024-06-06 07:50:00|1504.6|1504.2|1510.2|1509.4|1511.8|1511.2|1504.6|1504.2|19495
1717660500000|2024-06-06 07:55:00|1511.2|1510.4|1514.4|1514|1515.2|1514.4|1510|1509.6|44150
1717660800000|2024-06-06 08:00:00|1514.2|1513.4|1512.8|1512.2|1514.4|1514|1512.2|1511.8|22895
1717661100000|2024-06-06 08:05:00|1513|1512.4|1516.6|1516.2|1517.6|1517|1513|1512.4|24690
1717661400000|2024-06-06 08:10:00|1517.4|1516.8|1515.4|1515|1517.4|1516.8|1515.4|1514.8|11635
1717661700000|2024-06-06 08:15:00|1515.2|1514.6|1515.4|1515|1516.2|1516|1514.6|1514|18657
1717662000000|2024-06-06 08:20:00|1515.2|1515.2|1516|1515.6|1517.2|1516.6|1515.2|1515|10927
1717662300000|2024-06-06 08:25:00|1515.4|1514.8|1515.2|1514.8|1515.4|1515.2|1514.4|1513.8|11284
1717662600000|2024-06-06 08:30:00|1515.4|1514.6|1515.2|1514.6|1515.6|1515.2|1514|1513.6|12634
1717662900000|2024-06-06 08:35:00|1514.8|1514.4|1513.6|1513.2|1515.2|1514.8|1513.2|1512.6|16015
1717663200000|2024-06-06 08:40:00|1513.4|1513|1512.2|1511.8|1513.4|1513|1510.8|1510.6|26147
1717663500000|2024-06-06 08:45:00|1512.6|1512|1512.4|1512|1512.6|1512.2|1511.8|1511.4|9032
1717663800000|2024-06-06 08:50:00|1512.8|1512.4|1512|1511.4|1512.8|1512.6|1511.6|1511.4|7175
1717664100000|2024-06-06 08:55:00|1511.8|1511.6|1510.6|1510.4|1512|1511.6|1510.6|1510.2|7089
1717664400000|2024-06-06 09:00:00|1510.8|1510.2|1511|1510.8|1511.6|1511.4|1510.8|1510.2|11142
1717664700000|2024-06-06 09:05:00|1511.6|1511|1513.4|1512.8|1513.6|1513|1511.2|1510.8|3589
1717665000000|2024-06-06 09:10:00|1513.6|1513|1514.4|1513.8|1514.4|1514|1513.4|1513|7803
1717665300000|2024-06-06 09:15:00|1514.6|1514|1516.4|1516|1516.6|1516.4|1514.4|1514|8339
1717665600000|2024-06-06 09:20:00|1516.6|1516.2|1515.8|1515.2|1516.6|1516.2|1515.2|1514.8|6057
1717665900000|2024-06-06 09:25:00|1516.4|1515.4|1517|1516.6|1517|1516.8|1514.6|1514|12537
1717666200000|2024-06-06 09:30:00|1517.4|1516.8|1521.2|1520.8|1521.2|1520.8|1517.2|1516.8|12865
1717666500000|2024-06-06 09:35:00|1521.6|1521.2|1522.8|1522.2|1523|1522.4|1520.8|1520.4|20461
1717666800000|2024-06-06 09:40:00|1522.6|1522.4|1522.6|1522.2|1523.8|1523.4|1521.6|1521.4|15548
1717667100000|2024-06-06 09:45:00|1522.4|1522|1523.8|1523.2|1524|1523.8|1522|1521.6|14817
1717667400000|2024-06-06 09:50:00|1523.6|1523.4|1525.8|1525.4|1525.8|1525.4|1523.6|1523.2|15303
1717667700000|2024-06-06 09:55:00|1525.4|1525|1525.8|1525.4|1525.8|1525.6|1524.8|1524.4|9737
1717668000000|2024-06-06 10:00:00|1525.4|1525|1525.4|1525|1525.4|1525|1524.4|1524|9425
1717668300000|2024-06-06 10:05:00|1525.2|1524.8|1524.8|1524.6|1526.6|1526.4|1524.8|1524.4|12022
1717668600000|2024-06-06 10:10:00|1524.6|1524.4|1525|1524.4|1525.2|1524.8|1523.6|1523.2|9857
1717668900000|2024-06-06 10:15:00|1525.2|1524.6|1525.6|1525.2|1526.4|1526|1525.2|1524.6|16643
1717669200000|2024-06-06 10:20:00|1525.4|1525|1525.4|1525|1525.8|1525.4|1524|1523.8|14683
1717669500000|2024-06-06 10:25:00|1525.2|1524.8|1524.2|1523.8|1525.6|1525.2|1524|1523.6|8312
1717669800000|2024-06-06 10:30:00|1524.4|1524|1526.2|1525.8|1526.2|1525.8|1524|1524|10571
1717670100000|2024-06-06 10:35:00|1526|1526|1527.6|1527.2|1527.6|1527.2|1526|1526|12875
1717670400000|2024-06-06 10:40:00|1527.2|1526.8|1529.2|1528.8|1529.8|1529.4|1527.2|1526.8|21559
1717670700000|2024-06-06 10:45:00|1528.8|1528.6|1528.6|1528.2|1529.4|1529|1528.4|1528|7728
1717671000000|2024-06-06 10:50:00|1528.8|1528.4|1529.8|1529.6|1529.8|1529.6|1528.4|1528.4|8317
1717671300000|2024-06-06 10:55:00|1529.6|1529.4|1529.2|1528.8|1529.8|1529.6|1529|1528.8|9410
1717671600000|2024-06-06 11:00:00|1529.4|1529|1529.2|1529|1529.4|1529|1528.8|1528.4|4967
1717671900000|2024-06-06 11:05:00|1529.4|1528.8|1528|1527.8|1529.8|1529.6|1527.8|1527.6|18442
1717672200000|2024-06-06 11:10:00|1528.2|1528|1528.4|1528|1529.4|1529|1528|1527.6|11000
1717672500000|2024-06-06 11:15:00|1528.2|1527.8|1527|1526.8|1528.2|1527.8|1526.6|1526.4|5137
1717672800000|2024-06-06 11:20:00|1527.2|1527|1526.8|1526.6|1528|1527.8|1526.8|1526.6|17703
1717673100000|2024-06-06 11:25:00|1527|1526.8|1525|1524.8|1527.6|1527.2|1525|1524.8|3517
1717673400000|2024-06-06 11:30:00|1525.2|1525|1523.6|1523.2|1525.4|1525.2|1523.2|1523|12783
1717673700000|2024-06-06 11:35:00|1523.8|1523.4|1523.8|1523.6|1524.4|1524|1523.6|1523.2|6187
1717674000000|2024-06-06 11:40:00|1524|1523.4|1524.4|1524.2|1524.4|1524.2|1523.6|1523.4|4060
1717674300000|2024-06-06 11:45:00|1524.8|1524.4|1526.2|1526|1526.2|1526|1524.8|1524.4|7332
1717674600000|2024-06-06 11:50:00|1526|1525.8|1526.2|1525.8|1526.6|1526.4|1525.6|1525.2|10755
1717674900000|2024-06-06 11:55:00|1526|1525.6|1525.4|1525.2|1526.2|1526|1525.2|1525|8813
1717675200000|2024-06-06 12:00:00|1525.2|1525|1524.2|1524|1525.2|1525|1523.6|1523.4|4033
1717675500000|2024-06-06 12:05:00|1524|1523.8|1521.2|1521|1524.4|1524.2|1521|1520.6|20009
1717675800000|2024-06-06 12:10:00|1521|1520.6|1519.8|1519.2|1521|1520.6|1518.6|1518|11319
1717676100000|2024-06-06 12:15:00|1520|1519.4|1521.8|1521.4|1522.2|1521.6|1517.4|1517|22095
1717676400000|2024-06-06 12:20:00|1521.6|1521.2|1525.4|1525|1526.6|1526.4|1521.6|1521.2|18159
1717676700000|2024-06-06 12:25:00|1525.6|1525.2|1529.4|1528.8|1529.8|1529.6|1524.8|1524.4|13315
1717677000000|2024-06-06 12:30:00|1529.8|1529|1528.4|1528.2|1531.4|1530.8|1527|1526.4|27683
1717677300000|2024-06-06 12:35:00|1528.2|1528|1524.8|1524.6|1528.4|1528.2|1524.2|1523.8|8218
1717677600000|2024-06-06 12:40:00|1524.4|1524.4|1524.8|1524.4|1524.8|1524.4|1522.8|1522.2|3235
1717677900000|2024-06-06 12:45:00|1525|1524.6|1525.2|1524.8|1525.6|1525.4|1524|1523.6|9039
1717678200000|2024-06-06 12:50:00|1524.8|1524.6|1528.2|1527.6|1529.8|1529.4|1524.8|1524.6|38855
1717678500000|2024-06-06 12:55:00|1528.4|1527.8|1528.8|1528.4|1528.8|1528.4|1527.6|1527.2|10196
1717678800000|2024-06-06 13:00:00|1528.6|1528.6|1524.2|1523.8|1528.8|1528.6|1522.8|1522.2|21680
1717679100000|2024-06-06 13:05:00|1524.6|1524|1522.2|1521.8|1525|1524.6|1520.6|1520.4|23705
1717679400000|2024-06-06 13:10:00|1521.6|1521|1519.6|1519.2|1522|1521.6|1519|1518.8|12199
1717679700000|2024-06-06 13:15:00|1519.4|1519|1518.6|1518.4|1520.6|1520.2|1518.6|1518.2|4532
1717680000000|2024-06-06 13:20:00|1518.8|1518.8|1520.6|1520.2|1520.8|1520.4|1518.4|1518|4318
1717680300000|2024-06-06 13:25:00|1520.4|1520.4|1520.4|1520|1520.8|1520.4|1519.8|1519.4|10393
1717680600000|2024-06-06 13:30:00|1520.2|1520.4|1523.2|1522.8|1523.6|1523|1520.2|1520|24582
1717680900000|2024-06-06 13:35:00|1523|1523|1523|1522.6|1524|1523.8|1521.6|1521|9326
1717681200000|2024-06-06 13:40:00|1522.2|1521.8|1522.6|1522.2|1523|1522.8|1521.2|1521|14054
1717681500000|2024-06-06 13:45:00|1522.8|1522.4|1525.6|1525.2|1526|1525.6|1522.8|1522.4|16221
1717681800000|2024-06-06 13:50:00|1525.4|1525|1528.4|1528|1528.4|1528|1525.2|1524.8|18384
1717682100000|2024-06-06 13:55:00|1528.6|1528.2|1530|1529.6|1531|1530.8|1528.6|1528.2|8035
1717682400000|2024-06-06 14:00:00|1530.6|1529.8|1529.8|1529.4|1532|1531.4|1529.4|1529.2|15869
1717682700000|2024-06-06 14:05:00|1529.6|1529.6|1534|1533.6|1534|1533.8|1529.6|1529.6|14261
1717683000000|2024-06-06 14:10:00|1533.6|1533.2|1533.6|1533.2|1534.2|1533.8|1531.6|1531.2|19938
1717683300000|2024-06-06 14:15:00|1533.8|1533.4|1533|1532.8|1534|1533.6|1532.8|1532.2|15746
1717683600000|2024-06-06 14:20:00|1533.2|1533|1532.2|1532|1533.8|1533.4|1532.2|1532|39960
1717683900000|2024-06-06 14:25:00|1532|1531.8|1532|1531.6|1532.6|1532.4|1531.2|1531|14472
1717684200000|2024-06-06 14:30:00|1531.8|1531.8|1530.6|1530.2|1532.8|1532.6|1530.4|1530|14837
1717684500000|2024-06-06 14:35:00|1530.8|1530.4|1531.2|1530.8|1531.4|1531.2|1529.8|1529.4|13428
1717684800000|2024-06-06 14:40:00|1531|1530.6|1528|1527.4|1531|1530.6|1527.8|1527.4|7882
1717685100000|2024-06-06 14:45:00|1528.6|1527.6|1528|1527.4|1529.2|1528.8|1527.8|1527.4|9213
1717685400000|2024-06-06 14:50:00|1527.8|1526.8|1527.2|1526.8|1527.8|1527.2|1526.4|1526|3025
1717685700000|2024-06-06 14:55:00|1527.6|1527|1526.4|1526|1527.8|1527.4|1526.2|1526|10319
1717686000000|2024-06-06 15:00:00|1526.6|1526.4|1526.6|1526|1527.4|1527.2|1526.4|1525.8|13056
1717686300000|2024-06-06 15:05:00|1526.4|1525.8|1528|1527.6|1528|1527.6|1526.2|1525.8|11675
1717686600000|2024-06-06 15:10:00|1527.8|1527.4|1527.4|1527.2|1528.6|1528.2|1527|1526.6|10361
1717686900000|2024-06-06 15:15:00|1527.2|1527|1528.8|1528.4|1529|1528.6|1527|1526.6|19405
1717687200000|2024-06-06 15:20:00|1528.6|1528.2|1526.8|1526.4|1529|1528.6|1525.4|1525|36422
1717687500000|2024-06-06 15:25:00|1526.6|1526.6|1526.6|1526.2|1527.2|1526.8|1525.8|1525.4|17949
1717743600000|2024-06-07 07:00:00|1519|1517.6|1524.2|1523.6|1526.8|1526|1519|1517.4|18573
1717743900000|2024-06-07 07:05:00|1524|1523.4|1523.6|1523|1527.8|1527.4|1523.6|1523|31848
1717744200000|2024-06-07 07:10:00|1524.6|1523.8|1525.2|1524.4|1525.6|1524.8|1522.6|1522|17306
1717744500000|2024-06-07 07:15:00|1525.8|1524.6|1529.8|1529.4|1530.2|1530|1525.2|1524.6|20308
1717744800000|2024-06-07 07:20:00|1530.2|1529|1530.4|1529.8|1532|1531.2|1529|1528.2|12021
1717745100000|2024-06-07 07:25:00|1530.2|1530|1525.4|1525|1530.4|1530|1523.8|1523|29534
1717745400000|2024-06-07 07:30:00|1525.2|1524.6|1526.8|1526.2|1527.2|1526.6|1523.8|1523.2|5377
1717745700000|2024-06-07 07:35:00|1526.6|1526|1526.2|1525.8|1527.8|1527.2|1525.8|1525.4|16318
1717746000000|2024-06-07 07:40:00|1526|1525.6|1528.8|1528.2|1530.2|1529.6|1525.8|1525.4|11513
1717746300000|2024-06-07 07:45:00|1528.6|1528|1525.6|1525|1528.8|1528.2|1525.4|1525|10337
1717746600000|2024-06-07 07:50:00|1525.4|1525.2|1524|1523.4|1525.4|1525.2|1523.8|1523.2|13075
1717746900000|2024-06-07 07:55:00|1524.2|1523.6|1524.6|1524|1525.4|1524.8|1524.2|1523.4|3374
1717747200000|2024-06-07 08:00:00|1524.4|1523.2|1526.2|1525.8|1526.8|1526.2|1523.4|1523|13288
1717747500000|2024-06-07 08:05:00|1525.6|1525|1525.8|1525.4|1525.8|1525.4|1524.8|1524.4|11305
1717747800000|2024-06-07 08:10:00|1525.6|1525|1526.4|1525.8|1526.4|1525.8|1525|1524.4|6742
1717748100000|2024-06-07 08:15:00|1526.2|1525.6|1526.4|1526|1527.2|1526.8|1525.8|1525.6|9067
1717748400000|2024-06-07 08:20:00|1526.2|1525.8|1523.8|1523.2|1526.4|1525.8|1522|1521.6|10474
1717748700000|2024-06-07 08:25:00|1524|1523.4|1523.4|1522.8|1525.6|1525.2|1523.4|1522.8|4252
1717749000000|2024-06-07 08:30:00|1523.2|1522.6|1523.4|1523|1523.8|1523.4|1520.8|1520.2|9587
1717749300000|2024-06-07 08:35:00|1523.2|1522.8|1524.2|1523.8|1524.2|1523.8|1522.8|1522.4|3496
1717749600000|2024-06-07 08:40:00|1524|1523.6|1521.6|1521.2|1524.2|1523.8|1521.4|1521|9399
1717749900000|2024-06-07 08:45:00|1521.4|1521|1521|1520.6|1521.6|1521.2|1520|1519.4|9201
1717750200000|2024-06-07 08:50:00|1520.6|1520.2|1517.6|1517.2|1520.6|1520.4|1517.4|1517|14913
1717750500000|2024-06-07 08:55:00|1517.4|1517|1517.2|1516.8|1518|1517.6|1516|1515.4|7762
1717750800000|2024-06-07 09:00:00|1516.8|1516.2|1515.8|1515.4|1517|1516.4|1515.8|1515.4|6230
1717751100000|2024-06-07 09:05:00|1515.6|1515|1515.8|1515.2|1516.8|1516.2|1515|1514.4|9269
1717751400000|2024-06-07 09:10:00|1515.6|1515|1517.4|1517|1517.4|1517|1515.6|1515|16190
1717751700000|2024-06-07 09:15:00|1517.2|1516.8|1515.4|1514.8|1517.4|1517|1515|1514.4|11572
1717752000000|2024-06-07 09:20:00|1515|1515|1517.4|1517|1518|1517.6|1515|1515|5999
1717752300000|2024-06-07 09:25:00|1517.2|1516.8|1520|1519.4|1520|1519.4|1517|1516.6|8318
1717752600000|2024-06-07 09:30:00|1519.8|1519.6|1521.4|1520.8|1521.4|1520.8|1519.8|1519.4|14417
1717752900000|2024-06-07 09:35:00|1521.2|1521|1523.2|1522.6|1523.2|1522.6|1521.2|1520.8|5364
1717753200000|2024-06-07 09:40:00|1523|1522.4|1522.6|1522.2|1523|1522.4|1521|1520.4|5632
1717753500000|2024-06-07 09:45:00|1522.8|1522.4|1525.8|1525.2|1525.8|1525.2|1522.8|1522.2|9198
1717753800000|2024-06-07 09:50:00|1525.6|1525|1523.6|1523.2|1525.6|1525|1523.2|1522.6|5820
1717754100000|2024-06-07 09:55:00|1524|1523.6|1525.4|1525|1525.4|1525|1523.8|1523.6|9104
1717754400000|2024-06-07 10:00:00|1525.8|1525.2|1526.4|1526.2|1526.6|1526.4|1525.2|1524.6|9084
1717754700000|2024-06-07 10:05:00|1527|1526|1524|1523.6|1527|1526.6|1523.6|1523|7096
1717755000000|2024-06-07 10:10:00|1523.8|1523.4|1522.2|1521.8|1524|1523.6|1521.8|1521.4|8483
1717755300000|2024-06-07 10:15:00|1522|1521.6|1522.6|1522.2|1522.6|1522.2|1521.4|1521|7484
1717755600000|2024-06-07 10:20:00|1522.4|1522|1524|1523.6|1524|1523.6|1522.4|1522|6130
1717755900000|2024-06-07 10:25:00|1523.6|1523|1522.6|1522.2|1523.8|1523.2|1522.6|1522.2|5899
1717756200000|2024-06-07 10:30:00|1522.2|1521.6|1522.8|1522.6|1523.8|1523.2|1521.6|1521|6582
1717756500000|2024-06-07 10:35:00|1522.6|1522.2|1523.2|1522.6|1523.2|1522.8|1522.4|1522|9961
1717756800000|2024-06-07 10:40:00|1523|1522.4|1520.6|1520|1523.2|1522.6|1520.2|1519.8|2494
1717757100000|2024-06-07 10:45:00|1520.4|1520.2|1519.8|1519.4|1520.4|1520.2|1519.6|1519.2|5651
1717757400000|2024-06-07 10:50:00|1519.6|1518.8|1519.2|1518.8|1520|1519.4|1518.8|1518.2|7453
1717757700000|2024-06-07 10:55:00|1519.6|1518.6|1518|1517.6|1520|1519.6|1517.8|1517.4|15588
1717758000000|2024-06-07 11:00:00|1518.2|1517.4|1516|1515.6|1518.2|1517.4|1515.6|1515|5284
1717758300000|2024-06-07 11:05:00|1515.8|1515.4|1516|1515.4|1516|1515.6|1514.4|1514.2|6018
1717758600000|2024-06-07 11:10:00|1515.8|1515.2|1515.4|1515|1516.4|1516|1514.8|1514.4|5459
1717758900000|2024-06-07 11:15:00|1515.6|1514.8|1515.8|1515.6|1516.4|1516|1515.2|1514.6|10012
1717759200000|2024-06-07 11:20:00|1516|1515.8|1513.4|1513|1516|1515.8|1513.4|1513|5650
1717759500000|2024-06-07 11:25:00|1513.6|1513.2|1515.2|1514.8|1515.6|1515.2|1513|1512.6|17150
1717759800000|2024-06-07 11:30:00|1515|1514.6|1516.2|1515.6|1516.6|1516|1515|1514.4|6011
1717760100000|2024-06-07 11:35:00|1516|1515.4|1517|1516.6|1517|1516.6|1515.4|1515.2|2908
1717760400000|2024-06-07 11:40:00|1517.2|1516.8|1517.6|1517|1518.2|1517.8|1517.2|1516.6|5717
1717760700000|2024-06-07 11:45:00|1517.8|1517.2|1517.8|1517.4|1518|1517.4|1516.4|1516|1477
1717761000000|2024-06-07 11:50:00|1518.2|1517.6|1519|1518.4|1519.4|1519|1518.2|1517.6|5643
1717761300000|2024-06-07 11:55:00|1519.2|1518.6|1518.8|1518.2|1519.8|1519.6|1518.6|1518|3148
1717761600000|2024-06-07 12:00:00|1519|1518.4|1518.2|1517.8|1519.2|1519|1518.2|1517.8|7366
1717761900000|2024-06-07 12:05:00|1518|1517.6|1518.8|1518.4|1518.8|1518.4|1517.8|1517.4|3099
1717762200000|2024-06-07 12:10:00|1518.6|1518.2|1518.8|1518.2|1519.4|1519|1518.6|1518|8986
1717762500000|2024-06-07 12:15:00|1518.6|1518|1519|1518.4|1519|1518.4|1517.2|1516.6|11019
1717762800000|2024-06-07 12:20:00|1518.8|1518.6|1518.2|1517.8|1519|1518.6|1518.2|1517.6|14781
1717763100000|2024-06-07 12:25:00|1518|1517.4|1518.6|1515.2|1518.8|1518.4|1517.6|1515.2|13449
1717763400000|2024-06-07 12:30:00|1517.2|1512.4|1522.4|1521.8|1526.2|1524|1512.4|1510|36820
1717763700000|2024-06-07 12:35:00|1522.2|1521.6|1523.8|1523.4|1525.4|1524.8|1521.8|1521.4|17081
1717764000000|2024-06-07 12:40:00|1524|1523.2|1520.6|1520|1524|1523.4|1519.6|1519.2|18180
1717764300000|2024-06-07 12:45:00|1520.4|1519.8|1524|1523.6|1524|1523.6|1518.8|1518.2|5741
1717764600000|2024-06-07 12:50:00|1524.2|1523.8|1528|1527.6|1529|1528.6|1524.2|1523.8|28839
1717764900000|2024-06-07 12:55:00|1528.2|1527.8|1528|1527.8|1531.8|1531.2|1527.8|1527.6|29301
1717765200000|2024-06-07 13:00:00|1528.4|1528.2|1533.6|1533|1533.8|1533.4|1528.2|1527.8|26899
1717765500000|2024-06-07 13:05:00|1533.4|1533.2|1535|1534.6|1535.8|1535.2|1533.4|1532.8|26076
1717765800000|2024-06-07 13:10:00|1535.2|1534.4|1534|1533.4|1536.2|1535.8|1534|1533.4|15359
1717766100000|2024-06-07 13:15:00|1533.8|1533.6|1536.8|1536.4|1537|1536.6|1533.8|1533.4|22219
1717766400000|2024-06-07 13:20:00|1536.6|1536.2|1533.6|1533|1537.6|1537.2|1533|1532.6|23349
1717766700000|2024-06-07 13:25:00|1533.8|1533.4|1531.4|1531|1535|1534.4|1531.2|1530.4|19895
1717767000000|2024-06-07 13:30:00|1531|1530.6|1531.4|1531|1533.2|1533|1529.8|1529.6|22585
1717767300000|2024-06-07 13:35:00|1531.6|1531.2|1531.2|1530.8|1532.4|1532|1528.8|1528.4|17247
1717767600000|2024-06-07 13:40:00|1530.8|1530.6|1535|1534.6|1535.4|1535|1530.8|1530.4|12330
1717767900000|2024-06-07 13:45:00|1535.2|1534.8|1535.2|1534.8|1535.4|1535.2|1534|1533.6|12544
1717768200000|2024-06-07 13:50:00|1534.8|1534.4|1533.4|1533|1536.6|1536.4|1533|1532.8|25758
1717768500000|2024-06-07 13:55:00|1533|1532.8|1531.8|1531.4|1533.2|1533|1529.8|1529.6|14373
1717768800000|2024-06-07 14:00:00|1532|1531.6|1532.2|1531.8|1534.8|1534.4|1531.2|1530.8|12755
1717769100000|2024-06-07 14:05:00|1532|1532|1532.4|1532|1533|1532.4|1531.2|1530.8|5218
1717769400000|2024-06-07 14:10:00|1532.2|1531.6|1532.6|1532.4|1533|1532.8|1531.8|1531.6|6420
1717769700000|2024-06-07 14:15:00|1532.8|1532.2|1533.4|1533|1534.4|1534.2|1532.6|1532.2|9965
1717770000000|2024-06-07 14:20:00|1533.2|1533.2|1533|1532.6|1534|1533.6|1532.2|1531.8|18040
1717770300000|2024-06-07 14:25:00|1532.8|1532.4|1531.2|1530.8|1532.8|1532.6|1530.8|1530.4|6077
1717770600000|2024-06-07 14:30:00|1531|1530.6|1533.2|1532.8|1533.4|1533|1530.8|1530.4|6198
1717770900000|2024-06-07 14:35:00|1533.4|1533|1534|1533.6|1534.6|1534.2|1533.2|1533|3872
1717771200000|2024-06-07 14:40:00|1534.4|1533.8|1535.6|1535.2|1535.8|1535.6|1533|1532.6|15636
1717771500000|2024-06-07 14:45:00|1535.8|1535.6|1534.8|1534.4|1536.6|1536.4|1534.6|1534|21993
1717771800000|2024-06-07 14:50:00|1535|1534.2|1533.4|1533|1535|1534.6|1533|1532.6|15959
1717772100000|2024-06-07 14:55:00|1533.6|1533.2|1532.8|1532.4|1533.8|1533.4|1532|1531.6|17435
1717772400000|2024-06-07 15:00:00|1532.6|1532.2|1531.6|1531.2|1532.6|1532.2|1531|1530.6|18920
1717772700000|2024-06-07 15:05:00|1531|1530.6|1529.4|1528.8|1531.2|1530.8|1529.2|1528.8|26659
1717773000000|2024-06-07 15:10:00|1529.2|1529|1531|1530.6|1531.4|1531|1528.8|1528.6|25073
1717773300000|2024-06-07 15:15:00|1530.8|1530.4|1530|1529.6|1531|1530.6|1529.8|1529.4|28327
1717773600000|2024-06-07 15:20:00|1530.2|1529.8|1530.6|1530.2|1531.4|1531|1530|1529.6|26281
1717773900000|2024-06-07 15:25:00|1530.8|1530.4|1529.8|1529.4|1530.8|1530.4|1529.2|1528.8|18086
1718002800000|2024-06-10 07:00:00|1521.2|1519.8|1524.8|1524.2|1526.2|1524.8|1513.6|1512.4|37195
1718003100000|2024-06-10 07:05:00|1525|1523.6|1532.4|1531.6|1533.2|1532.6|1521.6|1520.2|44318
1718003400000|2024-06-10 07:10:00|1533.2|1531.8|1530.8|1530|1534.6|1533.6|1529|1528.4|36203
1718003700000|2024-06-10 07:15:00|1530.6|1529.2|1533|1532.2|1533.4|1532.8|1529.4|1528.6|28056
1718004000000|2024-06-10 07:20:00|1533.2|1532.4|1534.2|1533.6|1535.8|1535|1532.6|1532|19338
1718004300000|2024-06-10 07:25:00|1534.6|1533.8|1537.6|1537.2|1539|1538.2|1533.2|1532.6|29769
1718004600000|2024-06-10 07:30:00|1537.4|1537|1539.8|1539.4|1539.8|1539.4|1534|1533.4|28482
1718004900000|2024-06-10 07:35:00|1539.6|1538.8|1538.4|1537.6|1540.4|1539.6|1537|1536.4|14594
1718005200000|2024-06-10 07:40:00|1538.2|1537.8|1535|1534.6|1538.2|1537.8|1534.8|1534.2|26747
1718005500000|2024-06-10 07:45:00|1535.2|1534.8|1534.6|1534.2|1537.4|1537|1533.8|1533.2|13636
1718005800000|2024-06-10 07:50:00|1534.8|1534.4|1534.2|1533.8|1535.4|1534.6|1531.8|1531.2|9729
1718006100000|2024-06-10 07:55:00|1534|1533.6|1532.2|1531.8|1534.8|1534.4|1531.4|1531|10189
1718006400000|2024-06-10 08:00:00|1532|1531.6|1529.8|1529.4|1534.2|1533.6|1529|1528.6|12451
1718006700000|2024-06-10 08:05:00|1530|1529.6|1524.8|1524.4|1530|1529.6|1524.4|1524.2|11178
1718007000000|2024-06-10 08:10:00|1524.6|1524.2|1529.4|1528.8|1529.6|1529.2|1524.6|1524.2|18153
1718007300000|2024-06-10 08:15:00|1529.6|1529|1528.6|1528.2|1529.6|1529.2|1527.4|1526.8|11004
1718007600000|2024-06-10 08:20:00|1529|1528.4|1528|1527.6|1530|1529.8|1527.8|1527.2|8527
1718007900000|2024-06-10 08:25:00|1527.8|1527|1524.8|1524.6|1528|1527|1524.8|1524.4|7820
1718008200000|2024-06-10 08:30:00|1524.6|1524.4|1527.8|1527.2|1527.8|1527.2|1523.6|1523.2|5782
1718008500000|2024-06-10 08:35:00|1527.6|1527.4|1530|1529.4|1530|1529.6|1527.2|1526.8|11282
1718008800000|2024-06-10 08:40:00|1529.8|1529.6|1528|1527.6|1529.8|1529.6|1528|1527.6|4298
1718009100000|2024-06-10 08:45:00|1528.6|1527.8|1525|1524.6|1528.6|1528.2|1525|1524.4|11330
1718009400000|2024-06-10 08:50:00|1524.8|1524.4|1524.6|1524.2|1526.2|1525.8|1524.4|1524.2|7733
1718009700000|2024-06-10 08:55:00|1524.4|1524|1523.2|1522.6|1524.8|1524.4|1523|1522.6|11938
1718010000000|2024-06-10 09:00:00|1523|1523|1523.4|1522.8|1525.4|1524.8|1522.4|1522|7145
1718010300000|2024-06-10 09:05:00|1523.2|1522.6|1521.8|1521.2|1523.2|1522.6|1521|1520.8|9598
1718010600000|2024-06-10 09:10:00|1521.6|1520.6|1521|1520.4|1522.2|1521.8|1521|1520.4|5906
1718010900000|2024-06-10 09:15:00|1521.4|1520.6|1521.4|1520.8|1523.4|1522.8|1521.2|1520.6|6303
1718011200000|2024-06-10 09:20:00|1521.2|1520.6|1519|1518.4|1522|1521.6|1518.8|1518.4|13029
1718011500000|2024-06-10 09:25:00|1518.8|1518.2|1516.8|1516.2|1519.4|1519|1516.2|1516|14714
1718011800000|2024-06-10 09:30:00|1516.6|1515.8|1519.8|1519.2|1520.8|1520.2|1515.8|1515.6|13950
1718012100000|2024-06-10 09:35:00|1520|1519.4|1517.8|1517.4|1520.2|1519.6|1517.2|1516.8|11028
1718012400000|2024-06-10 09:40:00|1517.4|1517|1513.8|1513.4|1518.4|1517.8|1513.8|1513.4|20680
1718012700000|2024-06-10 09:45:00|1513.6|1513.2|1510.4|1510|1514|1513.6|1510.4|1510|27589
1718013000000|2024-06-10 09:50:00|1511.2|1510.6|1511.2|1510.8|1512|1511.8|1510|1509.6|28133
1718013300000|2024-06-10 09:55:00|1511.4|1511|1510.4|1510|1511.6|1511|1509.4|1509|41505
1718013600000|2024-06-10 10:00:00|1510.2|1509.8|1508.6|1508.2|1511|1510.4|1508.6|1508.2|14004
1718013900000|2024-06-10 10:05:00|1508.4|1507.6|1509.2|1508.8|1509.8|1509.4|1508|1507.6|8315
1718014200000|2024-06-10 10:10:00|1509|1508.6|1511|1510.4|1511|1510.8|1508.4|1508.2|11213
1718014500000|2024-06-10 10:15:00|1511.8|1510.6|1512.8|1512.6|1513.8|1513.4|1511.8|1510.4|6091
1718014800000|2024-06-10 10:20:00|1513|1512|1511.4|1510.8|1513|1512.2|1511|1510.4|7927
1718015100000|2024-06-10 10:25:00|1511.2|1511|1509.6|1509.2|1511.4|1511|1509.6|1509|9063
1718015400000|2024-06-10 10:30:00|1509.4|1509.4|1512.2|1511.8|1512.2|1511.8|1509.4|1509|7065
1718015700000|2024-06-10 10:35:00|1512.4|1512|1512.6|1512.2|1514.4|1514|1512.4|1512|4248
1718016000000|2024-06-10 10:40:00|1513.2|1512.4|1513.8|1513.2|1514|1513.6|1512.4|1512|6064
1718016300000|2024-06-10 10:45:00|1513.6|1513.4|1516.8|1516.6|1516.8|1516.6|1513.6|1513.4|11596
1718016600000|2024-06-10 10:50:00|1517.2|1516.8|1516|1515.6|1518|1517.8|1516|1515.4|14025
1718016900000|2024-06-10 10:55:00|1516.2|1515.8|1514.6|1514.2|1516.6|1516|1513.6|1513.2|3452
1718017200000|2024-06-10 11:00:00|1514.8|1513.8|1515|1514.4|1515.6|1515|1514.6|1513.8|8587
1718017500000|2024-06-10 11:05:00|1514.8|1514.6|1514.6|1514.2|1516.2|1516|1514.2|1513.8|12545
1718017800000|2024-06-10 11:10:00|1515|1514.4|1515.8|1515.4|1516.2|1515.6|1514.6|1514.2|5226
1718018100000|2024-06-10 11:15:00|1516.4|1515.2|1517.6|1517|1517.8|1517.2|1516.2|1515.2|4579
1718018400000|2024-06-10 11:20:00|1517.4|1517.4|1516.4|1516|1517.6|1517.4|1516.2|1515.8|8813
1718018700000|2024-06-10 11:25:00|1516.6|1515.8|1517.8|1517.6|1518|1517.6|1516.6|1515.8|2756
1718019000000|2024-06-10 11:30:00|1517.6|1517.4|1517.6|1517.2|1518.2|1518|1517|1516.8|17453
1718019300000|2024-06-10 11:35:00|1517.8|1517.4|1519.8|1519.2|1520|1519.6|1517.8|1517.2|12675
1718019600000|2024-06-10 11:40:00|1520|1519.4|1520|1519.4|1520.4|1520.2|1519.6|1519.2|11398
1718019900000|2024-06-10 11:45:00|1519.8|1519.6|1520.8|1520.4|1521.2|1521|1518.8|1518.4|19218
1718020200000|2024-06-10 11:50:00|1520.6|1520.2|1519.6|1519.2|1520.8|1520.6|1519.4|1519.2|9250
1718020500000|2024-06-10 11:55:00|1519.4|1519|1519|1518.6|1519.4|1519|1518.6|1518.2|2580
1718020800000|2024-06-10 12:00:00|1519.2|1518.4|1520.4|1519.8|1520.8|1520.6|1519|1518.4|13436
1718021100000|2024-06-10 12:05:00|1520.2|1519.6|1520.2|1519.8|1521|1520.6|1519.8|1519.2|11729
1718021400000|2024-06-10 12:10:00|1520|1519.6|1519|1518.6|1521|1520.8|1519|1518.6|13174
1718021700000|2024-06-10 12:15:00|1519.2|1518.8|1517.4|1517|1519.2|1519|1517|1516.8|5050
1718022000000|2024-06-10 12:20:00|1517.6|1517.2|1517|1516.4|1518.2|1517.6|1516.2|1515.8|11467
1718022300000|2024-06-10 12:25:00|1516.8|1516.6|1516.8|1516.4|1518|1517.6|1516.6|1516|6658
1718022600000|2024-06-10 12:30:00|1517|1516.2|1518.2|1517.6|1518.2|1517.8|1515.8|1515.2|8021
1718022900000|2024-06-10 12:35:00|1518|1517.4|1516.2|1515.8|1518.2|1517.8|1516.2|1515.8|4232
1718023200000|2024-06-10 12:40:00|1516|1515.6|1516.4|1516|1517.8|1517.4|1516|1515.6|4458
1718023500000|2024-06-10 12:45:00|1516.6|1516.2|1515.8|1515.4|1517.2|1517|1515.8|1515.4|9430
1718023800000|2024-06-10 12:50:00|1515.6|1515.2|1514.4|1514|1516.2|1515.8|1514.4|1514|11407
1718024100000|2024-06-10 12:55:00|1514.2|1514.2|1514.2|1513.6|1514.4|1514.2|1513.4|1512.8|8719
1718024400000|2024-06-10 13:00:00|1514|1513.4|1514.8|1514.4|1515.2|1514.8|1514|1513.4|9011
1718024700000|2024-06-10 13:05:00|1515.2|1514.6|1514.4|1514|1515.2|1514.8|1514|1513.6|5096
1718025000000|2024-06-10 13:10:00|1514.2|1513.8|1512.2|1511.6|1514.4|1514|1512|1511.4|10119
1718025300000|2024-06-10 13:15:00|1512.4|1511.8|1511.4|1510.8|1512.6|1512.2|1510.6|1510|18643
1718025600000|2024-06-10 13:20:00|1511.2|1511|1512|1511.6|1512|1511.6|1510.2|1510|11796
1718025900000|2024-06-10 13:25:00|1512.2|1511.8|1514.4|1513.8|1514.4|1514|1512.2|1511.6|16410
1718026200000|2024-06-10 13:30:00|1515|1514|1509|1508.4|1515.4|1514.8|1508.2|1507.8|30407
1718026500000|2024-06-10 13:35:00|1509.2|1508.6|1510|1509.6|1511|1510.8|1508.2|1507.6|17519
1718026800000|2024-06-10 13:40:00|1509.8|1509.4|1510.4|1509.8|1510.6|1510.2|1507.8|1507.4|17081
1718027100000|2024-06-10 13:45:00|1510.6|1510|1512|1511.6|1512.2|1511.8|1509.8|1509.2|20393
1718027400000|2024-06-10 13:50:00|1512.8|1512.4|1513.8|1513.4|1514|1513.6|1511.2|1510.8|15609
1718027700000|2024-06-10 13:55:00|1514.4|1514|1515.2|1514.8|1515.6|1515.4|1514.2|1514|17288
1718028000000|2024-06-10 14:00:00|1516|1515|1515.8|1515.4|1516.8|1516.6|1515|1514.4|16159
1718028300000|2024-06-10 14:05:00|1515.6|1515.2|1516|1515.6|1517.2|1516.8|1515.6|1515|11220
1718028600000|2024-06-10 14:10:00|1516.2|1515.8|1516.8|1516.4|1516.8|1516.6|1516|1515.8|12216
1718028900000|2024-06-10 14:15:00|1516.6|1516.2|1517.6|1517.2|1517.8|1517.4|1515.8|1515.4|20106
1718029200000|2024-06-10 14:20:00|1517.8|1517.4|1518|1517.8|1518.2|1518|1517|1516.6|14545
1718029500000|2024-06-10 14:25:00|1518.2|1518|1517.6|1517.4|1518.6|1518.4|1517|1516.6|25897
1718029800000|2024-06-10 14:30:00|1517.8|1517.2|1518|1517.6|1518.4|1518.2|1516.8|1516.4|22712
1718030100000|2024-06-10 14:35:00|1517.8|1517.8|1516.8|1516.6|1517.8|1517.8|1516.6|1516.2|12292
1718030400000|2024-06-10 14:40:00|1517|1517|1516.6|1516.4|1517.4|1517.2|1516.6|1516|11143
1718030700000|2024-06-10 14:45:00|1516.8|1516.2|1518.8|1518.6|1519.2|1518.8|1516.4|1516.2|10402
1718031000000|2024-06-10 14:50:00|1519|1518.8|1520.4|1520|1521|1520.6|1518.6|1518.4|24277
1718031300000|2024-06-10 14:55:00|1520.2|1520.2|1518.4|1518|1520.4|1520.2|1517.2|1516.8|19992
1718031600000|2024-06-10 15:00:00|1518.2|1517.8|1521|1520.8|1521|1520.8|1518.2|1517.8|25437
1718031900000|2024-06-10 15:05:00|1521.2|1521|1523.8|1523.6|1523.8|1523.6|1521.2|1521|19075
1718032200000|2024-06-10 15:10:00|1523.6|1523.2|1523.4|1523|1524.4|1524|1522.4|1522|27196
1718032500000|2024-06-10 15:15:00|1523.2|1522.8|1524.2|1524|1524.6|1524.2|1523|1522.8|25859
1718032800000|2024-06-10 15:20:00|1523.8|1523.8|1526.4|1526|1527|1526.6|1523.8|1523.6|37908
1718033100000|2024-06-10 15:25:00|1526.2|1526.2|1526.4|1526|1527.6|1527.2|1526.2|1525.8|31495
1718089200000|2024-06-11 07:00:00|1528|1527.2|1523.8|1523|1528.4|1528|1520.2|1519.6|11765
1718089500000|2024-06-11 07:05:00|1524.4|1524|1525.4|1524.8|1525.8|1525.2|1521.4|1520.8|10568
1718089800000|2024-06-11 07:10:00|1525.8|1524.6|1520|1519.6|1525.8|1524.6|1519.6|1519.2|9693
1718090100000|2024-06-11 07:15:00|1520.2|1520.4|1521|1520.6|1523|1522.4|1518|1517.4|21770
1718090400000|2024-06-11 07:20:00|1520.8|1520.4|1524|1523.4|1524.6|1524.2|1520.8|1520.4|9087
1718090700000|2024-06-11 07:25:00|1523.8|1523.2|1526|1525.4|1526.4|1526|1522.8|1522.6|9988
1718091000000|2024-06-11 07:30:00|1526.6|1525.6|1526.8|1526|1528|1527.6|1526.2|1525.4|8766
1718091300000|2024-06-11 07:35:00|1526.6|1525.8|1526.4|1526|1527.8|1527.4|1526|1525.8|6858
1718091600000|2024-06-11 07:40:00|1527|1525.8|1525.6|1525|1527.8|1527.2|1524.6|1523.8|7866
1718091900000|2024-06-11 07:45:00|1525.8|1525.4|1521.8|1521.4|1525.8|1525.4|1520.6|1519.8|13556
1718092200000|2024-06-11 07:50:00|1522|1521.6|1524.4|1524|1524.8|1524.2|1522|1521.4|10287
1718092500000|2024-06-11 07:55:00|1524.8|1524.2|1525|1524.4|1526.4|1526|1524.6|1524.2|5870
1718092800000|2024-06-11 08:00:00|1525.2|1524.6|1526.8|1526.2|1527|1526.6|1524.4|1524|6527
1718093100000|2024-06-11 08:05:00|1526.6|1526|1526.2|1525.8|1526.6|1526.2|1525.6|1525|8199
1718093400000|2024-06-11 08:10:00|1526|1525.6|1529.4|1528.8|1529.6|1529.2|1525.8|1525.4|7627
1718093700000|2024-06-11 08:15:00|1529.2|1529|1529.4|1529|1531.8|1531.4|1529.2|1528.8|24365
1718094000000|2024-06-11 08:20:00|1529.2|1529.2|1525.8|1525.2|1530.4|1530|1525.6|1525.2|10230
1718094300000|2024-06-11 08:25:00|1525.6|1524.8|1525.6|1525.4|1525.6|1525.4|1524.2|1523.8|10558
1718094600000|2024-06-11 08:30:00|1525.4|1525.2|1522.4|1522|1525.6|1525.2|1522|1521.6|7863
1718094900000|2024-06-11 08:35:00|1522.2|1521.8|1515.8|1515.4|1522.4|1521.8|1515.8|1515.4|9863
1718095200000|2024-06-11 08:40:00|1515.6|1514.2|1511.6|1511.2|1515.6|1514.8|1511|1510.6|10103
1718095500000|2024-06-11 08:45:00|1511.8|1511.4|1502.8|1502.2|1512|1511.4|1500.2|1499.8|62655
1718095800000|2024-06-11 08:50:00|1503.4|1502|1508.6|1508.2|1509.6|1509|1503|1502|28419
1718096100000|2024-06-11 08:55:00|1508.8|1508.4|1505|1504.4|1510|1509.6|1503.6|1503.2|17454
1718096400000|2024-06-11 09:00:00|1504.8|1504.2|1506|1505.6|1506|1505.8|1501.4|1501|16833
1718096700000|2024-06-11 09:05:00|1506.2|1505.8|1510.4|1510|1511|1510.6|1506.2|1505.6|24261
1718097000000|2024-06-11 09:10:00|1510.2|1509.4|1511|1510.4|1511.4|1511.2|1509.8|1509.2|6980
1718097300000|2024-06-11 09:15:00|1510.8|1510.6|1511.4|1511|1511.4|1511|1509.6|1509.2|8815
1718097600000|2024-06-11 09:20:00|1511|1510.8|1507.4|1506.8|1511|1510.8|1507|1506.8|12130
1718097900000|2024-06-11 09:25:00|1507.2|1507|1505.2|1504.8|1507.2|1507|1504|1503.4|15149
1718098200000|2024-06-11 09:30:00|1505|1505|1505.8|1505.2|1507.4|1507|1504.8|1504.2|13518
1718098500000|2024-06-11 09:35:00|1505.6|1505.4|1499.6|1499.2|1505.8|1505.4|1499.6|1499.2|16389
1718098800000|2024-06-11 09:40:00|1499.8|1499.4|1498.8|1498.4|1501.2|1500.8|1497.8|1497.4|20320
1718099100000|2024-06-11 09:45:00|1499|1498.6|1500|1499.6|1500.4|1499.8|1497.6|1497.2|15781
1718099400000|2024-06-11 09:50:00|1500.2|1499.4|1499.4|1499.2|1503.6|1503|1498.6|1498|22322
1718099700000|2024-06-11 09:55:00|1499.6|1499.4|1499.6|1499.2|1501.8|1501.2|1498.8|1498.2|19201
1718100000000|2024-06-11 10:00:00|1499.4|1499|1497.8|1497.4|1499.8|1499.6|1496.6|1496|16275
1718100300000|2024-06-11 10:05:00|1497.6|1497.2|1497|1496.8|1498.8|1498.4|1494.8|1494.4|13986
1718100600000|2024-06-11 10:10:00|1496.8|1496.2|1495|1494.6|1498|1497.6|1494.2|1493.8|15180
1718100900000|2024-06-11 10:15:00|1495.2|1494.8|1496.4|1495.8|1498|1497.4|1494.4|1494|15929
1718101200000|2024-06-11 10:20:00|1496.2|1495.6|1494|1493.6|1496.4|1496|1494|1493.6|12945
1718101500000|2024-06-11 10:25:00|1494.2|1493.8|1495.2|1494.6|1495.8|1495.6|1494|1493.6|24440
1718101800000|2024-06-11 10:30:00|1495|1494.8|1496.4|1496|1497.4|1497|1493.8|1493.4|15863
1718102100000|2024-06-11 10:35:00|1496|1495.6|1497.2|1496.8|1497.8|1497.4|1496|1495.6|16214
1718102400000|2024-06-11 10:40:00|1497.4|1496.6|1495.4|1495|1498.6|1498|1495.4|1495|13309
1718102700000|2024-06-11 10:45:00|1495.6|1495.2|1492.6|1492.2|1495.8|1495.4|1492.4|1492.2|20549
1718103000000|2024-06-11 10:50:00|1492.8|1492.4|1495.6|1495.2|1496|1495.8|1492.6|1492.4|5092
1718103300000|2024-06-11 10:55:00|1495.8|1495.4|1496|1495.6|1497|1496.6|1495.2|1494.6|15744
1718103600000|2024-06-11 11:00:00|1495.8|1495.4|1492.2|1491.8|1496|1495.4|1492.2|1491.8|8399
1718103900000|2024-06-11 11:05:00|1492.4|1492|1489.6|1489.4|1493.4|1493.2|1489.6|1489.4|18629
1718104200000|2024-06-11 11:10:00|1489.8|1489.6|1490.2|1489.8|1490.6|1490.4|1489.4|1489|12467
1718104500000|2024-06-11 11:15:00|1490|1489.6|1489.4|1488.8|1490.2|1489.6|1487.4|1487|8557
1718104800000|2024-06-11 11:20:00|1489.2|1488.6|1489.8|1489.4|1490.4|1490.2|1488.2|1487.8|13637
1718105100000|2024-06-11 11:25:00|1489.6|1489.6|1487.2|1487|1489.8|1489.6|1486.8|1486.4|25288
1718105400000|2024-06-11 11:30:00|1487.4|1487.2|1488|1487.8|1488.8|1488.4|1487.2|1487|12476
1718105700000|2024-06-11 11:35:00|1488.2|1488|1483.2|1482.8|1488.2|1488|1482.2|1481.8|12571
1718106000000|2024-06-11 11:40:00|1483|1482.2|1483.2|1482.8|1484.6|1484.2|1481|1480.8|29831
1718106300000|2024-06-11 11:45:00|1483.8|1483.2|1484.4|1484|1485.2|1484.8|1483|1482.8|26477
1718106600000|2024-06-11 11:50:00|1484.2|1483.8|1486.2|1485.8|1486.6|1486.2|1483.6|1483.4|22494
1718106900000|2024-06-11 11:55:00|1486.6|1486|1486.4|1486|1488.2|1487.8|1485.4|1485|15142
1718107200000|2024-06-11 12:00:00|1486.2|1485.6|1488.6|1488.2|1488.6|1488.2|1485.4|1485.2|28466
1718107500000|2024-06-11 12:05:00|1488.4|1488.4|1484.2|1484|1488.4|1488.4|1484.2|1484|42157
1718107800000|2024-06-11 12:10:00|1484|1483.8|1486|1485.6|1486|1485.8|1482.6|1482.2|19891
1718108100000|2024-06-11 12:15:00|1485.8|1485.8|1485|1484.6|1486|1485.8|1484.6|1484.4|6925
1718108400000|2024-06-11 12:20:00|1485.4|1484.8|1484.8|1484.6|1485.8|1485.4|1484.6|1484.2|14400
1718108700000|2024-06-11 12:25:00|1485.2|1484.4|1484.6|1484.2|1485.6|1485.4|1484.4|1484.2|15075
1718109000000|2024-06-11 12:30:00|1484.4|1484.4|1487.4|1487|1487.8|1487.6|1484.4|1484.4|19989
1718109300000|2024-06-11 12:35:00|1487.2|1486.8|1485.8|1485.6|1488|1487.8|1485.8|1485.6|14453
1718109600000|2024-06-11 12:40:00|1486|1485.2|1487.8|1487.4|1487.8|1487.6|1485.6|1485.2|14729
1718109900000|2024-06-11 12:45:00|1488|1487.6|1486|1485.6|1488.6|1488.2|1485|1484.6|27479
1718110200000|2024-06-11 12:50:00|1486.2|1485.8|1483|1482.4|1486.4|1486.2|1482.2|1481.8|17396
1718110500000|2024-06-11 12:55:00|1483.4|1482.6|1484.8|1484.6|1485.2|1484.6|1482.8|1482.6|22353
1718110800000|2024-06-11 13:00:00|1484.6|1484.2|1485.6|1485.2|1486.2|1485.6|1484.2|1484|16166
1718111100000|2024-06-11 13:05:00|1485.4|1485|1487.6|1487|1488.8|1488.2|1485|1484.6|35062
1718111400000|2024-06-11 13:10:00|1487.4|1487.2|1489|1488.8|1489.2|1488.8|1487.4|1487|49859
1718111700000|2024-06-11 13:15:00|1488.6|1488.2|1492.2|1491.8|1492.4|1492|1488.6|1488.2|19127
1718112000000|2024-06-11 13:20:00|1492.8|1492|1490.4|1490.2|1493|1492.8|1489.4|1489|52579
1718112300000|2024-06-11 13:25:00|1490.8|1490|1489.6|1489.4|1491.2|1490.8|1489.4|1489|30602
1718112600000|2024-06-11 13:30:00|1490.4|1489.8|1484.6|1484.2|1490.4|1489.8|1483.6|1483|51044
1718112900000|2024-06-11 13:35:00|1484.4|1484|1484.6|1484.4|1486|1485.6|1481.4|1481.2|25828
1718113200000|2024-06-11 13:40:00|1484.4|1484.2|1479.6|1479.2|1484.8|1484.4|1479.6|1479.2|21606
1718113500000|2024-06-11 13:45:00|1479.8|1478.2|1471.6|1471.2|1479.8|1478.4|1471|1470.8|67162
1718113800000|2024-06-11 13:50:00|1471|1470.6|1475.4|1475|1476.6|1476.2|1469.4|1469.2|62773
1718114100000|2024-06-11 13:55:00|1475.2|1474.2|1479.8|1479.4|1479.8|1479.6|1474.2|1474|48443
1718114400000|2024-06-11 14:00:00|1479.6|1479.2|1478.6|1478|1481.2|1480.8|1477.6|1477.2|43406
1718114700000|2024-06-11 14:05:00|1478.8|1478.2|1480.6|1480.2|1480.8|1480.4|1478.4|1477.8|28164
1718115000000|2024-06-11 14:10:00|1480.8|1480.4|1478.8|1478.2|1481.8|1481.2|1478.6|1478.2|49294
1718115300000|2024-06-11 14:15:00|1477.4|1477.2|1482.8|1482.2|1483|1482.6|1477|1476.6|26835
1718115600000|2024-06-11 14:20:00|1482.6|1482.4|1479.4|1479|1482.8|1482.6|1479.2|1478.8|37483
1718115900000|2024-06-11 14:25:00|1479.8|1479.4|1479.2|1478.8|1480.6|1480.2|1478.8|1478.4|30796
1718116200000|2024-06-11 14:30:00|1479.4|1478.6|1482.4|1482|1482.4|1482|1478.2|1477.8|41592
1718116500000|2024-06-11 14:35:00|1482.8|1482.2|1479.6|1479.2|1482.8|1482.4|1479.6|1479.2|47942
1718116800000|2024-06-11 14:40:00|1479.8|1479.4|1482.2|1481.8|1483.6|1483.2|1479.8|1479.4|32127
1718117100000|2024-06-11 14:45:00|1481.8|1481.6|1481.4|1481|1481.8|1481.6|1479.8|1479.2|26506
1718117400000|2024-06-11 14:50:00|1481.6|1481.2|1481|1480.8|1482.8|1482.4|1481|1480.8|40799
1718117700000|2024-06-11 14:55:00|1480.8|1480.6|1480|1479.6|1481.2|1480.8|1479|1478.6|42065
1718118000000|2024-06-11 15:00:00|1479.8|1479.8|1480.4|1480.2|1481.2|1480.8|1479.6|1479.2|29439
1718118300000|2024-06-11 15:05:00|1480.6|1480.8|1483.2|1483|1484.6|1484.2|1480.6|1480.8|40637
1718118600000|2024-06-11 15:10:00|1484|1483.6|1480.4|1480|1484.6|1484.4|1480|1479.6|30765
1718118900000|2024-06-11 15:15:00|1480.6|1480.4|1482|1481.8|1482.4|1482|1480.2|1479.8|45475
1718119200000|2024-06-11 15:20:00|1482.2|1482.2|1484.2|1483.8|1484.2|1484|1481.2|1481|28494
1718119500000|2024-06-11 15:25:00|1484.4|1484|1484.2|1483.8|1485.8|1485.6|1484|1483.8|27349
1718175600000|2024-06-12 07:00:00|1488.6|1487.6|1489.8|1488.6|1495.6|1494.4|1485|1484.2|39214
1718175900000|2024-06-12 07:05:00|1490.2|1487.8|1492.6|1491.8|1493|1492.4|1489.4|1487.8|9089
1718176200000|2024-06-12 07:10:00|1492.8|1492|1492.8|1492.2|1493|1492.4|1488.6|1487.8|10058
1718176500000|2024-06-12 07:15:00|1493|1492.4|1492.4|1491.8|1493|1492.4|1489.6|1489.2|16450
1718176800000|2024-06-12 07:20:00|1492.8|1492|1492.4|1491.8|1496.2|1495.8|1491.8|1491.4|13399
1718177100000|2024-06-12 07:25:00|1492.2|1491.6|1491.2|1490.4|1492.2|1491.6|1487.8|1487.4|21752
1718177400000|2024-06-12 07:30:00|1491|1490.2|1495.4|1494.8|1496|1495.4|1490.8|1490.2|10678
1718177700000|2024-06-12 07:35:00|1495.6|1495|1497|1496.6|1497.2|1496.8|1494.8|1494.2|7097
1718178000000|2024-06-12 07:40:00|1497.4|1496.8|1495|1494.6|1497.8|1497.4|1492.8|1492.2|8373
1718178300000|2024-06-12 07:45:00|1494.8|1494.2|1494.8|1494.4|1495.2|1494.6|1493|1492.6|9609
1718178600000|2024-06-12 07:50:00|1495|1494.8|1496.4|1495.8|1496.4|1496|1494.6|1494|6577
1718178900000|2024-06-12 07:55:00|1496.2|1496|1497.2|1496.6|1497.4|1496.8|1495.4|1494.8|12967
1718179200000|2024-06-12 08:00:00|1497|1496|1494.2|1493.6|1497.2|1496.6|1493.2|1492.6|5355
1718179500000|2024-06-12 08:05:00|1494.6|1493.8|1494.6|1494.2|1495.6|1495|1494.6|1493.8|7300
1718179800000|2024-06-12 08:10:00|1495|1494|1496.8|1496.4|1498.2|1497.8|1495|1494|11213
1718180100000|2024-06-12 08:15:00|1496.6|1496.2|1495.8|1495.2|1496.8|1496.6|1494.8|1494.2|6172
1718180400000|2024-06-12 08:20:00|1495.6|1495.4|1498|1497.4|1498.8|1498.6|1495.6|1495.4|11316
1718180700000|2024-06-12 08:25:00|1497.8|1497.2|1495.2|1494.6|1497.8|1497.2|1494.8|1494.4|6188
1718181000000|2024-06-12 08:30:00|1495|1494.8|1498.8|1498.2|1498.8|1498.4|1495|1494.6|6560
1718181300000|2024-06-12 08:35:00|1498.6|1498.4|1497.4|1497|1498.8|1498.4|1497.2|1497|12382
1718181600000|2024-06-12 08:40:00|1497|1496.4|1498.2|1497.6|1498.6|1498.2|1497|1496.4|8312
1718181900000|2024-06-12 08:45:00|1498.4|1497.8|1499|1498.6|1499.2|1498.6|1497.6|1497.2|11099
1718182200000|2024-06-12 08:50:00|1499.2|1498.4|1497|1496.4|1499.2|1498.4|1496.8|1496.2|4319
1718182500000|2024-06-12 08:55:00|1496.8|1496.2|1495.6|1495.2|1497.2|1496.6|1495|1494.4|7885
1718182800000|2024-06-12 09:00:00|1495.4|1495|1494.8|1494.2|1496.6|1496.2|1494.4|1494.2|9864
1718183100000|2024-06-12 09:05:00|1495|1494.4|1494.4|1494|1495.6|1495|1493.4|1493|7500
1718183400000|2024-06-12 09:10:00|1494.2|1493.8|1493.8|1493.4|1495|1494.6|1493.4|1493|1343
1718183700000|2024-06-12 09:15:00|1493.6|1493.2|1491.6|1491|1494|1493.4|1491.4|1491|1254
1718184000000|2024-06-12 09:20:00|1491.8|1491.2|1491.6|1491.4|1492|1491.6|1490.8|1490.6|2508
1718184300000|2024-06-12 09:25:00|1491.4|1491|1490.6|1490|1491.6|1491.4|1489.8|1489.4|9174
1718184600000|2024-06-12 09:30:00|1490.4|1490.2|1489.2|1488.6|1491.2|1490.6|1488.8|1488.4|13670
1718184900000|2024-06-12 09:35:00|1489.6|1488.8|1492.8|1492.4|1493.2|1492.6|1489.4|1488.8|8458
1718185200000|2024-06-12 09:40:00|1493|1492.6|1492.6|1492.4|1493.4|1492.8|1492.2|1491.8|6654
1718185500000|2024-06-12 09:45:00|1492.4|1492.2|1494|1493.6|1495|1494.8|1491.8|1491.4|9788
1718185800000|2024-06-12 09:50:00|1493.8|1493.4|1494|1493.4|1494.4|1494.2|1493.2|1492.8|4763
1718186100000|2024-06-12 09:55:00|1493.8|1493.6|1492.2|1492|1494.4|1494|1492|1491.8|9533
1718186400000|2024-06-12 10:00:00|1492|1491.8|1492|1491.6|1492.6|1492.2|1491.6|1491.2|8072
1718186700000|2024-06-12 10:05:00|1491.8|1491.4|1494.2|1493.6|1494.2|1493.6|1491.8|1491.4|7097
1718187000000|2024-06-12 10:10:00|1494.4|1493.8|1493.8|1493.4|1494.6|1494.4|1493.4|1493|3725
1718187300000|2024-06-12 10:15:00|1493.6|1493|1494.6|1494|1495.2|1494.8|1493.4|1493|12091
1718187600000|2024-06-12 10:20:00|1494.8|1494.2|1493|1492.6|1494.8|1494.6|1493|1492.4|14352
1718187900000|2024-06-12 10:25:00|1493.2|1492.4|1493|1492.4|1493.6|1493.2|1492.8|1492.4|5458
1718188200000|2024-06-12 10:30:00|1492.8|1492.6|1493.6|1493.2|1493.6|1493.4|1492.6|1492.4|6244
1718188500000|2024-06-12 10:35:00|1494|1493.4|1493.6|1493|1494.8|1494.2|1493|1492.6|3760
1718188800000|2024-06-12 10:40:00|1493.4|1492.8|1492.2|1491.6|1493.8|1493.4|1492.2|1491.6|7102
1718189100000|2024-06-12 10:45:00|1492|1491.4|1492|1491.6|1492.8|1492.4|1491.8|1491.4|8012
1718189400000|2024-06-12 10:50:00|1492.4|1491.8|1493.2|1492.8|1493.6|1493|1492|1491.6|5690
1718189700000|2024-06-12 10:55:00|1493.4|1493|1493.4|1493|1494|1493.6|1492.6|1492.2|2842
1718190000000|2024-06-12 11:00:00|1493.6|1493.2|1493.8|1493.4|1493.8|1493.6|1493.2|1493|5513
1718190300000|2024-06-12 11:05:00|1493.6|1493.2|1492.2|1491.6|1493.8|1493.6|1491.8|1491.4|4272
1718190600000|2024-06-12 11:10:00|1492|1491.4|1492.6|1492|1493.8|1493.6|1491.6|1491.2|10905
1718190900000|2024-06-12 11:15:00|1492.4|1492.4|1492|1491.6|1493.6|1493|1492|1491.6|5995
1718191200000|2024-06-12 11:20:00|1492.6|1491.8|1493.6|1493|1493.8|1493.2|1492.2|1491.6|4218
1718191500000|2024-06-12 11:25:00|1493.4|1493.2|1494|1493.6|1494|1493.6|1493.2|1492.8|343
1718191800000|2024-06-12 11:30:00|1493.8|1493.8|1493.4|1492.8|1494.2|1493.8|1493.2|1492.8|6081
1718192100000|2024-06-12 11:35:00|1493.2|1493|1495.8|1495.6|1495.8|1495.6|1493.2|1493|3627
1718192400000|2024-06-12 11:40:00|1496|1495.8|1495.8|1495.2|1497.6|1497.2|1495.6|1495|5722
1718192700000|2024-06-12 11:45:00|1495.6|1495.4|1496.4|1496|1496.8|1496.2|1495.4|1495|6529
1718193000000|2024-06-12 11:50:00|1496.2|1495.8|1496|1495.6|1496.8|1496.4|1495.2|1494.8|10171
1718193300000|2024-06-12 11:55:00|1495.8|1495.8|1496|1495.6|1496|1495.8|1495.6|1495|3421
1718193600000|2024-06-12 12:00:00|1495.8|1495.4|1496.6|1496.2|1496.6|1496.4|1495.8|1495.4|2535
1718193900000|2024-06-12 12:05:00|1496.4|1495.8|1494.8|1494.4|1496.4|1495.8|1494.6|1494.4|1626
1718194200000|2024-06-12 12:10:00|1494.6|1494.6|1495.6|1495.2|1496|1495.4|1494.6|1494.4|8317
1718194500000|2024-06-12 12:15:00|1495.8|1495.4|1494.8|1494.4|1496|1495.6|1494.6|1494.4|3508
1718194800000|2024-06-12 12:20:00|1494.4|1494.6|1494|1493.6|1494.6|1494.6|1493|1492.4|5822
1718195100000|2024-06-12 12:25:00|1493.6|1493.4|1491.6|1491|1494|1493.6|1491.6|1490.4|7153
1718195400000|2024-06-12 12:30:00|1492|1490.8|1490.8|1490.4|1499.8|1498.2|1489.8|1489.2|47325
1718195700000|2024-06-12 12:35:00|1491|1490.2|1491.6|1491|1493.2|1492.6|1488|1487.4|29000
1718196000000|2024-06-12 12:40:00|1491.8|1491.2|1490.4|1489.8|1493|1492.6|1489.8|1489.2|15940
1718196300000|2024-06-12 12:45:00|1490.2|1490|1494|1493.4|1494.2|1493.6|1489.2|1489|37307
1718196600000|2024-06-12 12:50:00|1494.6|1493.6|1493.2|1492.8|1496.2|1495.8|1493.2|1492.8|22163
1718196900000|2024-06-12 12:55:00|1493|1492.6|1492.6|1492.2|1493.6|1493.2|1490.4|1490|17485
1718197200000|2024-06-12 13:00:00|1492.2|1491.8|1495.6|1495.2|1495.6|1495.4|1492|1491.6|22673
1718197500000|2024-06-12 13:05:00|1495.4|1495.4|1497.6|1497.2|1498.6|1498|1495.4|1495.4|15996
1718197800000|2024-06-12 13:10:00|1498|1497.6|1499|1498.6|1500|1499.6|1498|1497.6|16086
1718198100000|2024-06-12 13:15:00|1499.6|1499|1499.6|1499.2|1500|1499.8|1498|1497.8|23741
1718198400000|2024-06-12 13:20:00|1499.8|1499.4|1500.4|1500|1501|1500.4|1499.8|1499.4|20468
1718198700000|2024-06-12 13:25:00|1500.2|1499.8|1501.6|1501.2|1502|1501.4|1499.2|1499|18076
1718199000000|2024-06-12 13:30:00|1502|1501.4|1499.2|1498.8|1505.4|1505.2|1499.2|1498.8|38911
1718199300000|2024-06-12 13:35:00|1499.8|1499|1498.4|1498|1500|1499.6|1498.2|1497.6|17864
1718199600000|2024-06-12 13:40:00|1498.6|1498.2|1499.6|1499.2|1499.6|1499.2|1495.8|1495.2|10448
1718199900000|2024-06-12 13:45:00|1499.4|1499|1496.6|1496|1499.4|1499|1495.8|1495.2|21267
1718200200000|2024-06-12 13:50:00|1496.4|1495.8|1498.4|1498.2|1499.2|1498.6|1495.6|1495.4|18470
1718200500000|2024-06-12 13:55:00|1498.6|1498.4|1496.2|1495.8|1499.8|1499.4|1495.6|1495.2|14186
1718200800000|2024-06-12 14:00:00|1496|1496|1495.4|1495|1496|1496|1493.6|1493.2|11576
1718201100000|2024-06-12 14:05:00|1495.6|1495.2|1496.4|1496|1496.6|1496.2|1495.4|1495|6034
1718201400000|2024-06-12 14:10:00|1496.2|1496.2|1498.6|1498.4|1498.8|1498.6|1495.6|1495.2|6285
1718201700000|2024-06-12 14:15:00|1498.4|1498.2|1497.4|1497.2|1498.8|1498.6|1497|1496.4|18401
1718202000000|2024-06-12 14:20:00|1497.6|1497.4|1498.8|1498.6|1498.8|1498.6|1496.6|1496.4|12984
1718202300000|2024-06-12 14:25:00|1499|1498.8|1498.4|1497.8|1499.4|1499|1497.6|1497.2|9723
1718202600000|2024-06-12 14:30:00|1498.2|1498|1499.4|1499.2|1499.4|1499.2|1496.6|1496.2|13684
1718202900000|2024-06-12 14:35:00|1499.2|1499|1500.4|1500.2|1501|1500.8|1499.2|1498.8|7845
1718203200000|2024-06-12 14:40:00|1500|1499.8|1498.4|1498|1500.4|1500|1498|1497.6|10761
1718203500000|2024-06-12 14:45:00|1498.8|1498.4|1497.8|1497.4|1499.2|1499|1497.4|1497|3334
1718203800000|2024-06-12 14:50:00|1498|1497.6|1497.8|1497.4|1498.2|1498|1496.4|1496|8033
1718204100000|2024-06-12 14:55:00|1497.6|1497.2|1495.8|1495.4|1498.2|1498|1495.8|1495.4|7174
1718204400000|2024-06-12 15:00:00|1496|1495.6|1495|1494.6|1496.2|1495.8|1494.6|1494.4|5796
1718204700000|2024-06-12 15:05:00|1494.8|1494.8|1495.4|1495|1496.4|1496|1494.8|1494.8|6743
1718205000000|2024-06-12 15:10:00|1495.6|1495.2|1499|1498.6|1499.2|1498.6|1495.6|1495.2|11751
1718205300000|2024-06-12 15:15:00|1498.8|1498.8|1497.8|1497.4|1498.8|1498.8|1496.6|1496|33146
1718205600000|2024-06-12 15:20:00|1497.6|1497.2|1498.2|1497.8|1498.4|1498|1497|1496.6|6633
1718205900000|2024-06-12 15:25:00|1498.6|1498|1499.2|1498.8|1499.8|1499.4|1498.2|1498|27473
1718262000000|2024-06-13 07:00:00|1489.2|1487.2|1477.2|1476.2|1491|1487.2|1477|1476.2|16069
1718262300000|2024-06-13 07:05:00|1476.8|1476|1473.6|1473|1478|1477.2|1472.6|1471.8|29827
1718262600000|2024-06-13 07:10:00|1472.8|1473.2|1470.4|1469.4|1472.8|1473.2|1464.6|1464|42831
1718262900000|2024-06-13 07:15:00|1470.8|1469.8|1471|1470.2|1475|1474.4|1469.4|1468.6|31538
1718263200000|2024-06-13 07:20:00|1470.4|1469.6|1471.4|1470.4|1474|1473.4|1469.4|1469|7539
1718263500000|2024-06-13 07:25:00|1471|1470.6|1474.2|1473.6|1474.6|1474|1470.6|1470.4|15581
1718263800000|2024-06-13 07:30:00|1474.4|1474|1482.8|1482.4|1482.8|1482.4|1474.4|1474|18573
1718264100000|2024-06-13 07:35:00|1483|1482.6|1483|1482.4|1484|1483.8|1481.6|1481|15920
1718264400000|2024-06-13 07:40:00|1482.8|1482.6|1484.2|1483.6|1484.8|1484.6|1481.8|1481.2|14811
1718264700000|2024-06-13 07:45:00|1484|1483.8|1484.8|1484.4|1486.8|1486.4|1484|1483.6|9238
1718265000000|2024-06-13 07:50:00|1485|1484.6|1486.2|1485.6|1487.4|1487.2|1483|1482.6|18467
1718265300000|2024-06-13 07:55:00|1486.4|1485.8|1483.8|1483.6|1487.2|1486.8|1483.8|1483.4|18794
1718265600000|2024-06-13 08:00:00|1484|1483.4|1483.2|1482.8|1485.4|1484.8|1482.8|1482.2|18231
1718265900000|2024-06-13 08:05:00|1483|1482|1485.8|1485.2|1486.4|1485.8|1482.2|1481.8|15283
1718266200000|2024-06-13 08:10:00|1485.6|1485.4|1484.4|1483.8|1486.8|1486.2|1483.8|1483.2|8751
1718266500000|2024-06-13 08:15:00|1484.2|1484|1481.2|1480.6|1484.2|1484|1480.8|1480.4|7526
1718266800000|2024-06-13 08:20:00|1481|1480.8|1476.4|1476|1481.8|1481.6|1475|1474.4|12222
1718267100000|2024-06-13 08:25:00|1477|1476.4|1474.8|1474.2|1478|1477.6|1474|1473.6|20691
1718267400000|2024-06-13 08:30:00|1475|1474.4|1472.2|1471.8|1475.2|1474.8|1471.2|1470.8|64287
1718267700000|2024-06-13 08:35:00|1472|1471.6|1472.4|1472|1473.8|1473.2|1471.6|1471|13032
1718268000000|2024-06-13 08:40:00|1472.6|1472.2|1469.6|1469|1473|1472.6|1467.8|1467.4|30864
1718268300000|2024-06-13 08:45:00|1469.4|1468.8|1469|1468.6|1470.6|1470|1467.8|1467.4|31413
1718268600000|2024-06-13 08:50:00|1468.8|1468.4|1467.8|1467.4|1468.8|1468.4|1466.6|1466.2|16977
1718268900000|2024-06-13 08:55:00|1467.6|1467.2|1472.2|1471.6|1472.2|1471.6|1467.4|1467.2|21160
1718269200000|2024-06-13 09:00:00|1472|1471.4|1474|1473.4|1474|1473.8|1472|1471.4|22212
1718269500000|2024-06-13 09:05:00|1473.8|1473|1476.2|1475.4|1478.2|1477.8|1473.6|1473|20533
1718269800000|2024-06-13 09:10:00|1476|1475.6|1476|1475.4|1477.2|1476.6|1475.4|1474.8|18541
1718270100000|2024-06-13 09:15:00|1475.8|1475.2|1474|1473.6|1477|1476.8|1473|1472.6|22860
1718270400000|2024-06-13 09:20:00|1473.6|1473|1474|1473.4|1475.6|1475|1473.2|1472.6|19937
1718270700000|2024-06-13 09:25:00|1473.8|1472.8|1472.8|1472.2|1474|1473.6|1472.2|1471.8|15257
1718271000000|2024-06-13 09:30:00|1472.6|1472|1472.6|1472.2|1473.4|1472.8|1470.6|1470.2|15541
1718271300000|2024-06-13 09:35:00|1472.8|1472.4|1472.4|1471.8|1473.6|1473.2|1471.4|1470.8|13477
1718271600000|2024-06-13 09:40:00|1472.2|1471.4|1470|1469.6|1472.4|1471.8|1470|1469.4|15409
1718271900000|2024-06-13 09:45:00|1469.6|1469|1468.4|1467.8|1471.6|1471.2|1468.2|1467.8|15610
1718272200000|2024-06-13 09:50:00|1468.2|1467.4|1468.4|1467.8|1470|1469.6|1467.4|1467.2|13005
1718272500000|2024-06-13 09:55:00|1468.6|1468|1473.6|1473.4|1474.2|1473.8|1468.4|1467.8|14836
1718272800000|2024-06-13 10:00:00|1474.2|1473.8|1474.6|1474.2|1475|1474.6|1473.6|1473|13915
1718273100000|2024-06-13 10:05:00|1474.4|1474|1472.8|1472.4|1474.6|1474.2|1472.4|1472|13351
1718273400000|2024-06-13 10:10:00|1472.6|1472.2|1469.8|1469.2|1472.6|1472.2|1469.6|1469.2|7504
1718273700000|2024-06-13 10:15:00|1469.6|1469.4|1468.8|1468.6|1470.8|1470.6|1468|1467.6|25493
1718274000000|2024-06-13 10:20:00|1468.6|1468.2|1471|1470.4|1471|1470.6|1468.2|1467.8|10583
1718274300000|2024-06-13 10:25:00|1470.8|1470.6|1472.8|1472.4|1473|1472.8|1470.4|1470|11446
1718274600000|2024-06-13 10:30:00|1472.6|1472.2|1474.2|1473.6|1474.4|1473.8|1471.6|1471.2|17597
1718274900000|2024-06-13 10:35:00|1474.4|1473.8|1475.4|1474.8|1475.4|1475.2|1474|1473.6|16378
1718275200000|2024-06-13 10:40:00|1475.2|1475|1476|1475.6|1476|1475.6|1475|1474.6|10854
1718275500000|2024-06-13 10:45:00|1475.8|1476.4|1476.8|1476.4|1476.8|1476.4|1475.6|1475.4|17603
1718275800000|2024-06-13 10:50:00|1476.6|1476|1475.2|1474.8|1477.4|1477|1473.8|1473.4|19056
1718276100000|2024-06-13 10:55:00|1475.4|1474.6|1474.8|1474.2|1475.6|1475.4|1474.4|1474|14764
1718276400000|2024-06-13 11:00:00|1474.6|1474|1475.8|1475.4|1476.8|1476.6|1474.6|1474|9143
1718276700000|2024-06-13 11:05:00|1476.2|1475.6|1478.2|1478|1478.2|1478|1475.4|1475|13220
1718277000000|2024-06-13 11:10:00|1478.6|1478.4|1479.8|1479.4|1480.2|1480|1478.6|1478.4|12432
1718277300000|2024-06-13 11:15:00|1480.6|1479.6|1478.6|1478.2|1481.2|1481|1477.6|1477|13920
1718277600000|2024-06-13 11:20:00|1478.2|1477.6|1478.6|1478|1479.2|1478.8|1477.8|1477.4|5446
1718277900000|2024-06-13 11:25:00|1478.8|1478.2|1482.4|1482.2|1482.4|1482.2|1478.2|1478|12224
1718278200000|2024-06-13 11:30:00|1482|1482|1478.4|1477.8|1482|1482|1478.4|1477.8|17131
1718278500000|2024-06-13 11:35:00|1478.2|1477.2|1477.6|1477.4|1479.6|1479.2|1477.4|1476.8|12019
1718278800000|2024-06-13 11:40:00|1477.8|1477.8|1481.2|1480.8|1481.6|1481.2|1477.6|1477.4|12462
1718279100000|2024-06-13 11:45:00|1481.4|1480.6|1480|1479.4|1481.4|1481.2|1479.8|1479.4|8452
1718279400000|2024-06-13 11:50:00|1479.8|1479.6|1479.8|1479.4|1480.4|1480|1479|1478.6|6346
1718279700000|2024-06-13 11:55:00|1480|1479.6|1479.8|1479.6|1480|1479.6|1478.8|1478.4|7603
1718280000000|2024-06-13 12:00:00|1480.4|1479.8|1478.8|1478.4|1481.2|1480.8|1478.4|1478.2|11413
1718280300000|2024-06-13 12:05:00|1478.6|1478.2|1479.6|1479.4|1479.8|1479.6|1477.6|1477.4|19030
1718280600000|2024-06-13 12:10:00|1480.2|1479.6|1480.2|1479.8|1481.6|1481|1480|1479.6|28539
1718280900000|2024-06-13 12:15:00|1480|1479.2|1475.4|1474.8|1480.6|1480.2|1475.2|1474.8|14712
1718281200000|2024-06-13 12:20:00|1475.8|1475|1475.2|1475|1477|1476.6|1474.2|1473.6|16117
1718281500000|2024-06-13 12:25:00|1475.4|1474.8|1475.2|1474.2|1476|1475.6|1474.4|1474.2|12979
1718281800000|2024-06-13 12:30:00|1476|1474.6|1476.8|1476.4|1477|1476.6|1471.2|1470.4|35719
1718282100000|2024-06-13 12:35:00|1476.6|1476|1475|1474.4|1478|1477.8|1474.6|1474.2|25121
1718282400000|2024-06-13 12:40:00|1474.8|1474|1476.2|1475.6|1477.4|1477.2|1474.4|1474|24526
1718282700000|2024-06-13 12:45:00|1476|1475.8|1475.2|1475|1477.2|1476.6|1474.6|1474.4|11252
1718283000000|2024-06-13 12:50:00|1475.4|1474.8|1475.4|1475|1476.6|1476|1474.8|1474.4|21000
1718283300000|2024-06-13 12:55:00|1475.2|1475.2|1471.2|1470.8|1475.8|1475.2|1470|1469.6|24822
1718283600000|2024-06-13 13:00:00|1471|1470.6|1472.2|1472|1472.8|1472.6|1470.4|1470.2|35947
1718283900000|2024-06-13 13:05:00|1472.4|1472.6|1473.2|1473|1473.4|1473|1472|1471.6|24201
1718284200000|2024-06-13 13:10:00|1473.4|1473.2|1473.2|1472.8|1473.6|1473.2|1472.4|1472|34858
1718284500000|2024-06-13 13:15:00|1473|1472.6|1473|1472.8|1474.2|1474|1472.8|1472.4|29822
1718284800000|2024-06-13 13:20:00|1473.4|1473|1474|1473.8|1474.6|1474.4|1473.2|1473|17563
1718285100000|2024-06-13 13:25:00|1474.4|1474|1472.6|1472.2|1474.4|1474|1472.6|1472|19913
1718285400000|2024-06-13 13:30:00|1472|1472.4|1469.6|1469.4|1472|1472.4|1468.6|1468.2|24960
1718285700000|2024-06-13 13:35:00|1469.8|1469.2|1466|1465.6|1469.8|1469.2|1464|1463.6|46690
1718286000000|2024-06-13 13:40:00|1466.2|1465.8|1462|1461.6|1466.4|1466|1462|1461.6|55244
1718286300000|2024-06-13 13:45:00|1462.2|1461.8|1457.4|1457|1462.4|1462|1457.2|1456.8|48123
1718286600000|2024-06-13 13:50:00|1457.2|1457.2|1458|1457.6|1458.8|1458.4|1455.6|1455.4|56019
1718286900000|2024-06-13 13:55:00|1458.2|1457.8|1456.6|1456.2|1458.2|1457.8|1454.4|1454|37592
1718287200000|2024-06-13 14:00:00|1456.8|1456.4|1457.8|1457.4|1460|1459.8|1456.8|1456.2|61193
1718287500000|2024-06-13 14:05:00|1458.2|1457.8|1459.4|1459|1460.6|1460.4|1457|1456.6|26275
1718287800000|2024-06-13 14:10:00|1459.2|1459.2|1455.8|1455.2|1459.8|1459.4|1455.8|1455.2|37993
1718288100000|2024-06-13 14:15:00|1455.4|1455|1457.4|1457|1458.8|1458.4|1454.8|1454.4|35319
1718288400000|2024-06-13 14:20:00|1457.2|1456.6|1457.4|1457|1457.4|1457|1455.8|1455.6|36156
1718288700000|2024-06-13 14:25:00|1457.2|1457.2|1454.8|1454.4|1457.8|1457.6|1454.2|1454|40389
1718289000000|2024-06-13 14:30:00|1455|1454.2|1452.6|1452.2|1455|1454.8|1451.6|1451.2|42318
1718289300000|2024-06-13 14:35:00|1452.8|1452.4|1458.2|1457.6|1458.2|1458|1452.4|1452|45223
1718289600000|2024-06-13 14:40:00|1458|1457.4|1456.8|1456.4|1458|1457.8|1455.4|1455|35603
1718289900000|2024-06-13 14:45:00|1456.6|1456|1452.4|1452|1456.6|1456.4|1449.6|1449.2|56105
1718290200000|2024-06-13 14:50:00|1452.2|1451.8|1453.2|1453|1454.8|1454.6|1452.2|1451.8|20654
1718290500000|2024-06-13 14:55:00|1453.4|1453.4|1451.4|1451.2|1454.2|1453.8|1450.8|1450.6|20667
1718290800000|2024-06-13 15:00:00|1451|1451|1449.8|1449.2|1451.2|1451|1448|1447.6|44801
1718291100000|2024-06-13 15:05:00|1450|1449.4|1451.4|1451|1451.8|1451.2|1450|1449.2|29660
1718291400000|2024-06-13 15:10:00|1451.2|1450.8|1450.8|1450.4|1453|1452.8|1450.4|1450|50608
1718291700000|2024-06-13 15:15:00|1450.6|1450.6|1448.8|1448.6|1450.8|1450.6|1448.6|1448.2|45859
1718292000000|2024-06-13 15:20:00|1449|1448.4|1453.8|1453.4|1453.8|1453.4|1448.6|1448.4|67026
1718292300000|2024-06-13 15:25:00|1453.6|1453.6|1454.8|1454.2|1455|1454.6|1452.6|1452.4|41398
1718348400000|2024-06-14 07:00:00|1457|1455.8|1449.4|1448.4|1459.6|1458|1448.6|1447.8|16169
1718348700000|2024-06-14 07:05:00|1448.8|1448.2|1452|1451.4|1452.2|1452|1446.2|1446|35070
1718349000000|2024-06-14 07:10:00|1452.2|1451.6|1448.2|1447.6|1454.8|1454.2|1447.8|1447|27152
1718349300000|2024-06-14 07:15:00|1448|1447.2|1446.8|1446.2|1449.2|1448.2|1445|1444.4|48544
1718349600000|2024-06-14 07:20:00|1447.2|1446.8|1448.8|1448.6|1451.6|1450.8|1446.4|1446.2|37420
1718349900000|2024-06-14 07:25:00|1448.6|1448.4|1450|1449.4|1450.2|1449.4|1445|1444.6|32805
1718350200000|2024-06-14 07:30:00|1450.2|1449.6|1452.6|1452.2|1452.6|1452.2|1449|1448.4|19732
1718350500000|2024-06-14 07:35:00|1453.2|1452.8|1447|1446.6|1453.2|1452.8|1446.8|1446.4|26643
1718350800000|2024-06-14 07:40:00|1446.8|1446.4|1446.4|1446|1447.6|1447|1445.6|1445|38143
1718351100000|2024-06-14 07:45:00|1446.2|1445.8|1442.2|1441.6|1446.2|1446|1441.8|1441.6|15006
1718351400000|2024-06-14 07:50:00|1442|1441.4|1442|1441.6|1444.6|1444.2|1441.2|1440.8|23224
1718351700000|2024-06-14 07:55:00|1442.2|1441.4|1439|1438.6|1442.2|1441.8|1438.8|1438.6|15648
1718352000000|2024-06-14 08:00:00|1439.2|1438.8|1434|1433.6|1440.8|1440.6|1434|1433.6|28247
1718352300000|2024-06-14 08:05:00|1433.8|1433.8|1432.8|1432.4|1434.2|1433.8|1431.4|1431|94463
1718352600000|2024-06-14 08:10:00|1432.6|1432.2|1432|1431.6|1432.8|1432.6|1430.4|1430|60377
1718352900000|2024-06-14 08:15:00|1432.2|1431.8|1434.8|1434.4|1436.6|1436.2|1432|1431.8|34101
1718353200000|2024-06-14 08:20:00|1435|1434|1432.2|1431.8|1435|1434|1431.2|1431|32087
1718353500000|2024-06-14 08:25:00|1432|1431.6|1431.8|1431.2|1432.2|1431.6|1430.4|1430.2|22600
1718353800000|2024-06-14 08:30:00|1431.6|1431.4|1434.2|1434|1435.6|1435|1431.6|1431.2|28444
1718354100000|2024-06-14 08:35:00|1434.4|1434.2|1438|1437.6|1438|1437.8|1433.8|1433.6|24370
1718354400000|2024-06-14 08:40:00|1437.8|1437.8|1434.2|1433.8|1439|1438.4|1433.6|1433.2|28536
1718354700000|2024-06-14 08:45:00|1434|1433.2|1434.4|1433.8|1434.4|1434|1432.6|1432|20693
1718355000000|2024-06-14 08:50:00|1434.2|1434.4|1435.2|1434.8|1436.6|1436|1433.6|1433|20367
1718355300000|2024-06-14 08:55:00|1435|1435|1433.2|1432.8|1437.4|1436.8|1432.4|1432.2|24902
1718355600000|2024-06-14 09:00:00|1433.6|1433|1436|1435.8|1436|1435.8|1433.4|1432.8|28492
1718355900000|2024-06-14 09:05:00|1435.8|1435.6|1432.2|1431.8|1436|1435.6|1432.2|1431.8|33113
1718356200000|2024-06-14 09:10:00|1432.6|1432|1436.2|1435.6|1437.8|1437.2|1432.6|1432|32696
1718356500000|2024-06-14 09:15:00|1436|1435.2|1435|1434.6|1436.2|1435.6|1433.2|1433|19757
1718356800000|2024-06-14 09:20:00|1435.6|1434.8|1431.8|1431.6|1436.2|1435.8|1431.8|1431.6|16632
1718357100000|2024-06-14 09:25:00|1432.2|1431.8|1432.2|1431.8|1433.8|1433.4|1432|1431.8|14442
1718357400000|2024-06-14 09:30:00|1432.4|1431.4|1427.6|1427.4|1432.4|1431.4|1427.6|1427.2|25630
1718357700000|2024-06-14 09:35:00|1427.8|1427.2|1423.4|1423.2|1428.6|1428.4|1423.2|1422.6|23046
1718358000000|2024-06-14 09:40:00|1423.2|1423|1429.2|1428.8|1430.2|1430|1423.2|1422.8|43552
1718358300000|2024-06-14 09:45:00|1429.6|1428.6|1428.4|1428.2|1430.6|1430|1428.2|1427.8|39702
1718358600000|2024-06-14 09:50:00|1428.6|1428.4|1424.4|1424|1430.6|1430.2|1423.6|1423.2|19324
1718358900000|2024-06-14 09:55:00|1424.6|1424.4|1425.6|1425|1425.8|1425.4|1422.8|1422.4|125521
1718359200000|2024-06-14 10:00:00|1425.4|1424.8|1414|1413.4|1425.8|1425.4|1414|1413.4|73826
1718359500000|2024-06-14 10:05:00|1414.6|1414|1420|1419.4|1421.8|1421|1414.6|1414|77119
1718359800000|2024-06-14 10:10:00|1419.8|1419.8|1418.4|1418|1423.8|1423.4|1418.4|1418|31088
1718360100000|2024-06-14 10:15:00|1418.2|1417.8|1412.6|1412|1418.6|1417.8|1412.4|1412|20665
1718360400000|2024-06-14 10:20:00|1409.2|1408.8|1408|1407.4|1411.4|1411|1404.6|1404|57451
1718360700000|2024-06-14 10:25:00|1407.8|1406.8|1415.8|1415|1416.4|1415.8|1404.6|1404.4|63988
1718361000000|2024-06-14 10:30:00|1415.6|1415.2|1418.6|1418|1418.6|1418.2|1415|1414.6|52509
1718361300000|2024-06-14 10:35:00|1418.4|1418.2|1415.4|1415|1420.6|1420.2|1415.4|1415|38780
1718361600000|2024-06-14 10:40:00|1415.6|1415.4|1417|1416.6|1418|1417.4|1415.6|1415.4|10825
1718361900000|2024-06-14 10:45:00|1417.2|1416.8|1414.4|1414|1417.2|1416.8|1414.2|1414|24266
1718362200000|2024-06-14 10:50:00|1414.2|1413.8|1416|1415.8|1417|1416.4|1414|1413.6|23342
1718362500000|2024-06-14 10:55:00|1415.8|1415.6|1416.2|1415.6|1416.8|1416.4|1413.4|1413|14579
1718362800000|2024-06-14 11:00:00|1415|1415.4|1413.8|1413.4|1415.4|1415.4|1413|1412.6|13911
1718363100000|2024-06-14 11:05:00|1413.6|1413.2|1408|1407.4|1413.6|1413.2|1406.4|1406|29973
1718363400000|2024-06-14 11:10:00|1408.2|1407.6|1409.8|1409.2|1410.2|1409.6|1406.4|1406.2|33733
1718363700000|2024-06-14 11:15:00|1409.6|1409|1405.4|1405.2|1409.6|1409|1405.4|1405.2|15450
1718364000000|2024-06-14 11:20:00|1405.2|1405|1413.8|1413.4|1414.2|1413.6|1405.2|1405|20068
1718364300000|2024-06-14 11:25:00|1413.6|1413.2|1413.4|1413|1415.6|1415.2|1412|1411.6|39681
1718364600000|2024-06-14 11:30:00|1414|1413.2|1418.8|1418|1419.2|1419|1413.4|1412.8|32901
1718364900000|2024-06-14 11:35:00|1418.6|1418.2|1416.4|1415.8|1422.4|1422|1416.4|1415.8|15426
1718365200000|2024-06-14 11:40:00|1416.2|1415.6|1416|1415.4|1419.2|1418.6|1415.8|1415.4|35981
1718365500000|2024-06-14 11:45:00|1415.8|1415.6|1417.2|1416.8|1418|1417.4|1414.8|1414.6|21447
1718365800000|2024-06-14 11:50:00|1416.8|1416.6|1416|1415.4|1417.4|1417|1413.8|1413.6|12121
1718366100000|2024-06-14 11:55:00|1415.8|1415.2|1411.2|1410.6|1417|1416.8|1410.6|1410.2|32097
1718366400000|2024-06-14 12:00:00|1411|1410.4|1412.4|1411.8|1414|1413.6|1410|1409.6|14698
1718366700000|2024-06-14 12:05:00|1412.2|1411.6|1414.8|1414.4|1414.8|1414.4|1411|1410.4|16519
1718367000000|2024-06-14 12:10:00|1414.2|1413.8|1411.4|1411|1414.8|1414.4|1410.4|1410|14734
1718367300000|2024-06-14 12:15:00|1411.6|1411.2|1410.4|1410.2|1413|1412.4|1409|1408.6|21990
1718367600000|2024-06-14 12:20:00|1410.2|1409.8|1413.4|1413|1414.6|1414.2|1410.2|1409.8|13835
1718367900000|2024-06-14 12:25:00|1413.2|1412.8|1413.8|1413.2|1416.8|1416.2|1413.2|1412.8|18797
1718368200000|2024-06-14 12:30:00|1413.6|1413.6|1415.8|1415.2|1416.2|1415.8|1413.4|1413|17743
1718368500000|2024-06-14 12:35:00|1415.6|1415|1420.2|1419.8|1420.8|1420.6|1415.6|1415|21262
1718368800000|2024-06-14 12:40:00|1420|1420|1419.2|1418.8|1421|1420.6|1419.2|1418.8|38300
1718369100000|2024-06-14 12:45:00|1419|1419.2|1420.8|1420.4|1422.4|1422|1419|1419.2|48132
1718369400000|2024-06-14 12:50:00|1420.6|1420.2|1422.8|1422.4|1423|1422.8|1419.4|1419.2|37357
1718369700000|2024-06-14 12:55:00|1423|1422.6|1422.8|1422.2|1424|1423.6|1421.6|1421|22655
1718370000000|2024-06-14 13:00:00|1422.6|1422.4|1426.2|1425.8|1426.4|1426|1422.6|1422.2|34802
1718370300000|2024-06-14 13:05:00|1426.4|1426|1424.2|1423.8|1427.2|1426.8|1423.2|1422.6|26492
1718370600000|2024-06-14 13:10:00|1424|1423.6|1425.6|1425.4|1426.4|1426|1423.6|1423.2|19949
1718370900000|2024-06-14 13:15:00|1425.4|1425|1423.8|1423.4|1425.4|1425|1423|1422.8|29037
1718371200000|2024-06-14 13:20:00|1423.6|1423.6|1422|1421.6|1423.8|1423.6|1420.6|1420.2|27760
1718371500000|2024-06-14 13:25:00|1422.2|1421.8|1422.4|1421.8|1423.4|1423|1421.6|1421.2|25358
1718371800000|2024-06-14 13:30:00|1422.6|1422|1426.2|1425.6|1427.6|1427.4|1421.2|1420.8|47664
1718372100000|2024-06-14 13:35:00|1426.6|1425.8|1430.2|1430|1430.4|1430|1426|1425.6|34283
1718372400000|2024-06-14 13:40:00|1430.4|1429.8|1423|1422.6|1430.4|1430|1422.4|1422|63841
1718372700000|2024-06-14 13:45:00|1423.2|1422.8|1420.8|1420.6|1423.2|1422.8|1420.2|1420|73688
1718373000000|2024-06-14 13:50:00|1420.4|1420.2|1420.8|1420.6|1422.4|1422.2|1418.8|1418.2|33454
1718373300000|2024-06-14 13:55:00|1421.4|1421|1423.8|1423|1425.2|1424.6|1421.2|1421|23546
1718373600000|2024-06-14 14:00:00|1422.8|1421.4|1422.6|1422|1423.4|1422.8|1419.8|1419.4|30250
1718373900000|2024-06-14 14:05:00|1423|1422.2|1422.2|1422|1424.4|1424|1421.2|1420.6|40608
1718374200000|2024-06-14 14:10:00|1422.4|1421.2|1425.4|1425|1426.2|1425.8|1421.6|1421.2|21481
1718374500000|2024-06-14 14:15:00|1425.8|1425.2|1426.8|1426.4|1428.2|1427.8|1425.8|1425.2|20718
1718374800000|2024-06-14 14:20:00|1426.6|1426.6|1426.2|1425.8|1428.6|1428.4|1425.6|1425.2|24658
1718375100000|2024-06-14 14:25:00|1426|1425.6|1427.6|1427.4|1427.8|1427.4|1422.6|1422.4|24647
1718375400000|2024-06-14 14:30:00|1428|1427.6|1426.6|1426.2|1428|1427.6|1425|1424.8|19051
1718375700000|2024-06-14 14:35:00|1426.4|1426.4|1427|1426.6|1428.2|1427.6|1425.2|1424.8|26527
1718376000000|2024-06-14 14:40:00|1426.8|1426.4|1429.4|1429|1430.4|1430|1426.2|1425.8|74264
1718376300000|2024-06-14 14:45:00|1429.6|1429.2|1432|1431.6|1432.6|1432.4|1429|1428.6|47373
1718376600000|2024-06-14 14:50:00|1431.8|1431.4|1434|1433.8|1434.4|1434|1431.4|1431|7493
1718376900000|2024-06-14 14:55:00|1434.2|1434|1434|1433.8|1434.8|1434.6|1433.2|1433|23567
1718377200000|2024-06-14 15:00:00|1433.8|1433.6|1436.2|1435.8|1438.6|1438.2|1433.8|1433.6|50822
1718377500000|2024-06-14 15:05:00|1436|1435.6|1438|1437.6|1438|1437.6|1435.4|1435|23546
1718377800000|2024-06-14 15:10:00|1438.4|1437.8|1438.4|1438|1439.8|1439.4|1437.4|1437|23964
1718378100000|2024-06-14 15:15:00|1438.2|1438.4|1442.2|1442|1443|1442.6|1438.2|1438.4|30698
1718378400000|2024-06-14 15:20:00|1442.4|1442.2|1442|1441.8|1443|1442.8|1441.4|1441|31375
1718378700000|2024-06-14 15:25:00|1442.2|1442|1443.2|1442.8|1443.4|1443.2|1441.6|1441.4|42871
1718607600000|2024-06-17 07:00:00|1448|1446.4|1450.4|1449.6|1450.6|1449.8|1447|1446|26840
1718607900000|2024-06-17 07:05:00|1450.6|1449.8|1457.6|1456.8|1457.8|1457.4|1450.4|1449.8|22930
1718608200000|2024-06-17 07:10:00|1457.8|1457|1456|1455.2|1458.2|1457.6|1454|1453.6|21641
1718608500000|2024-06-17 07:15:00|1456.6|1456|1459.6|1459|1459.8|1459.4|1455.8|1455.6|23783
1718608800000|2024-06-17 07:20:00|1459.4|1458.6|1460.6|1459.8|1463|1462.8|1457.6|1456.8|15894
1718609100000|2024-06-17 07:25:00|1460.4|1459.6|1459.2|1458.6|1460.6|1460|1457.8|1457.2|6994
1718609400000|2024-06-17 07:30:00|1459|1458.4|1455.8|1455.2|1459.2|1458.8|1455.8|1455.2|13743
1718609700000|2024-06-17 07:35:00|1455|1454.6|1450|1449.6|1455|1454.6|1449.4|1448.8|24686
1718610000000|2024-06-17 07:40:00|1449.8|1449.4|1452.4|1451.6|1453.2|1452.6|1449|1448.6|26117
1718610300000|2024-06-17 07:45:00|1452|1451|1452.2|1451.6|1453.6|1453|1450.2|1449.6|13117
1718610600000|2024-06-17 07:50:00|1452|1451.2|1449.8|1449.2|1452.2|1451.8|1449|1448.6|3417
1718610900000|2024-06-17 07:55:00|1449.6|1449.4|1450.6|1450.2|1451|1450.4|1449|1448.6|4348
1718611200000|2024-06-17 08:00:00|1450.4|1449.2|1449.8|1449.2|1451.6|1451.2|1449.4|1448.8|5268
1718611500000|2024-06-17 08:05:00|1450|1449.4|1449.2|1448.8|1450|1449.4|1447.6|1447.2|3050
1718611800000|2024-06-17 08:10:00|1449.8|1449.2|1447|1446.6|1451|1450.4|1447|1446.6|7290
1718612100000|2024-06-17 08:15:00|1446.8|1446.4|1449.6|1449|1449.6|1449|1446.4|1446|1018
1718612400000|2024-06-17 08:20:00|1449.4|1448.8|1449.4|1449|1450|1449.8|1448.6|1448.2|3390
1718612700000|2024-06-17 08:25:00|1449.2|1448.8|1448|1447.4|1449.4|1449|1447.6|1447|9393
1718613000000|2024-06-17 08:30:00|1447.8|1447.6|1446|1445.6|1448|1447.6|1445.8|1445.4|9115
1718613300000|2024-06-17 08:35:00|1446.2|1445.8|1446.4|1446|1448.8|1448.4|1445|1444.8|10458
1718613600000|2024-06-17 08:40:00|1446.6|1445.8|1442.6|1442.2|1447.6|1447|1442.6|1442.2|5275
1718613900000|2024-06-17 08:45:00|1442.8|1442.4|1448|1447.6|1448.4|1447.8|1442.8|1442.2|9393
1718614200000|2024-06-17 08:50:00|1448.4|1447.4|1446.8|1446.2|1449|1448.6|1445|1444.4|8781
1718614500000|2024-06-17 08:55:00|1446.6|1446|1447.6|1447.2|1447.6|1447.2|1444.4|1444|6656
1718614800000|2024-06-17 09:00:00|1447.4|1447|1448.2|1447.8|1448.8|1448.4|1447.2|1446.8|9914
1718615100000|2024-06-17 09:05:00|1448.8|1448.4|1447.2|1446.8|1449.6|1449|1447.2|1446.8|12379
1718615400000|2024-06-17 09:10:00|1447.4|1447|1448.2|1447.8|1449.4|1448.8|1446.8|1446.4|7908
1718615700000|2024-06-17 09:15:00|1448|1447.6|1448|1447.6|1449.2|1448.8|1447.4|1447|18555
1718616000000|2024-06-17 09:20:00|1447.8|1447.4|1448|1447.4|1448.4|1448|1447.2|1446.8|12714
1718616300000|2024-06-17 09:25:00|1447.8|1447.2|1447.2|1446.6|1448|1447.6|1446.8|1446.6|30886
1718616600000|2024-06-17 09:30:00|1447|1446.8|1450.2|1449.8|1450.2|1449.8|1447|1446.6|10168
1718616900000|2024-06-17 09:35:00|1450.6|1450|1450.4|1450|1451.2|1450.8|1450|1449.6|10006
1718617200000|2024-06-17 09:40:00|1450.6|1450.2|1450.4|1449.8|1451.2|1450.6|1450.2|1449.8|7331
1718617500000|2024-06-17 09:45:00|1450.6|1450|1452.2|1451.8|1452.2|1452|1450.6|1449.8|18610
1718617800000|2024-06-17 09:50:00|1452.4|1452|1452.4|1452|1452.4|1452.2|1451.6|1451.2|17340
1718618100000|2024-06-17 09:55:00|1452.6|1452.2|1451.6|1451|1452.6|1452.2|1451.2|1451|5953
1718618400000|2024-06-17 10:00:00|1452|1451.2|1448.4|1448|1452|1451.6|1448.4|1448|19374
1718618700000|2024-06-17 10:05:00|1448.2|1448.2|1448|1447.6|1449|1448.6|1447|1446.4|16422
1718619000000|2024-06-17 10:10:00|1448.2|1447.8|1446|1445.4|1449.2|1448.8|1445.2|1445|15109
1718619300000|2024-06-17 10:15:00|1445.8|1445.6|1442.2|1441.6|1445.8|1445.6|1441.8|1441.4|8502
1718619600000|2024-06-17 10:20:00|1442|1441.4|1444.6|1444|1445.2|1444.8|1441.8|1441.4|3585
1718619900000|2024-06-17 10:25:00|1444.8|1444.2|1446|1445.6|1446.2|1445.6|1444.6|1444|5695
1718620200000|2024-06-17 10:30:00|1446.2|1445.8|1449.4|1449|1449.8|1449.2|1445.6|1445.2|9096
1718620500000|2024-06-17 10:35:00|1449.2|1449.2|1452|1451.6|1452|1451.6|1449.2|1449.2|5133
1718620800000|2024-06-17 10:40:00|1452.4|1451.8|1451.2|1450.8|1452.8|1452.4|1451|1450.8|9875
1718621100000|2024-06-17 10:45:00|1451|1450.6|1452|1451.6|1452.6|1452|1450.8|1450.6|24725
1718621400000|2024-06-17 10:50:00|1451.8|1452|1451.6|1451.2|1452.8|1452.4|1450.8|1450.6|5172
1718621700000|2024-06-17 10:55:00|1451.4|1451|1452.4|1452|1452.8|1452.4|1451|1450.6|1648
1718622000000|2024-06-17 11:00:00|1452.6|1451.8|1451.2|1450.8|1452.6|1452.4|1451.2|1450.8|4644
1718622300000|2024-06-17 11:05:00|1451.4|1451|1450.6|1450.2|1451.6|1451.2|1449.4|1449|15308
1718622600000|2024-06-17 11:10:00|1450.4|1450|1450.6|1450.2|1450.6|1450.2|1449.6|1449.4|1221
1718622900000|2024-06-17 11:15:00|1450.8|1450.4|1450.2|1449.6|1450.8|1450.6|1450|1449.6|3925
1718623200000|2024-06-17 11:20:00|1450.8|1449.8|1451.8|1451.4|1452|1451.6|1450.8|1449.8|9240
1718623500000|2024-06-17 11:25:00|1451.6|1451.2|1451.8|1451.4|1452|1451.6|1451|1450.6|5793
1718623800000|2024-06-17 11:30:00|1452|1451.6|1452|1451.4|1452|1451.6|1450|1449.6|6698
1718624100000|2024-06-17 11:35:00|1451.8|1451.6|1453|1452.6|1453|1452.6|1450.4|1450.2|5995
1718624400000|2024-06-17 11:40:00|1453.4|1452.8|1454.2|1453.6|1454.6|1454.2|1453.4|1452.8|3367
1718624700000|2024-06-17 11:45:00|1454|1453.8|1453.8|1453.6|1454.4|1454|1453.2|1452.8|5114
1718625000000|2024-06-17 11:50:00|1454.4|1454|1456.4|1456|1456.6|1456.2|1454.4|1454|6527
1718625300000|2024-06-17 11:55:00|1456.2|1455.8|1457.2|1456.8|1457.2|1456.8|1455.6|1455.2|4088
1718625600000|2024-06-17 12:00:00|1457|1457|1455.4|1454.8|1457.6|1457|1454.4|1454.2|9236
1718625900000|2024-06-17 12:05:00|1455.2|1455|1456|1455.4|1456.4|1456|1455.2|1454.8|14643
1718626200000|2024-06-17 12:10:00|1455.8|1455.6|1455.8|1455.4|1456.2|1455.8|1455.4|1455|3873
1718626500000|2024-06-17 12:15:00|1455.6|1455.2|1456|1455.6|1456|1455.8|1455|1454.8|5466
1718626800000|2024-06-17 12:20:00|1456.2|1455.8|1455.4|1455.2|1456.8|1456.2|1455|1454.6|10413
1718627100000|2024-06-17 12:25:00|1455.6|1454.8|1454.8|1454.2|1456.4|1456|1454.4|1454.2|8890
1718627400000|2024-06-17 12:30:00|1454.4|1454|1454.8|1454.4|1456.6|1456.4|1454.4|1454|9293
1718627700000|2024-06-17 12:35:00|1455|1454.6|1455|1454.8|1455.6|1455.2|1454.8|1454.4|16516
1718628000000|2024-06-17 12:40:00|1455.2|1454.6|1455|1454.6|1457.2|1456.8|1454.2|1453.8|11083
1718628300000|2024-06-17 12:45:00|1454.8|1454.4|1454.4|1454|1456.2|1456|1454.4|1453.8|12619
1718628600000|2024-06-17 12:50:00|1454.6|1454.2|1455.6|1455.2|1455.6|1455.2|1454.4|1454.2|6292
1718628900000|2024-06-17 12:55:00|1455.2|1455|1457.2|1456.8|1457.2|1457|1455.2|1455|6719
1718629200000|2024-06-17 13:00:00|1457.4|1457|1457.4|1457|1457.6|1457.2|1456.6|1456.4|4038
1718629500000|2024-06-17 13:05:00|1457.6|1457.2|1458.2|1457.8|1458.6|1458.2|1457.6|1457|14738
1718629800000|2024-06-17 13:10:00|1458|1457.6|1460.2|1459.8|1460.2|1460|1458|1457.6|2372
1718630100000|2024-06-17 13:15:00|1460.4|1460|1461.4|1461|1461.4|1461.2|1459.6|1459.2|12144
1718630400000|2024-06-17 13:20:00|1461.2|1461.2|1462.4|1462|1463.4|1463.2|1461|1460.8|12911
1718630700000|2024-06-17 13:25:00|1462.2|1461.8|1460.4|1460|1463|1462.6|1460.4|1460|15232
1718631000000|2024-06-17 13:30:00|1460.8|1460.4|1458|1457.6|1461.6|1461|1455.8|1455.4|19773
1718631300000|2024-06-17 13:35:00|1458.8|1457.4|1461.4|1461.2|1462.2|1461.8|1458.8|1457.4|10791
1718631600000|2024-06-17 13:40:00|1461.2|1461|1463.8|1463.4|1465.2|1464.8|1461|1460.6|18911
1718631900000|2024-06-17 13:45:00|1464|1463.6|1461.2|1460.8|1465.6|1465.4|1460.8|1460.6|27691
1718632200000|2024-06-17 13:50:00|1461.4|1461|1461|1460.8|1463.2|1463|1460.6|1460.2|19360
1718632500000|2024-06-17 13:55:00|1461.2|1461|1459.6|1459.2|1462.6|1462.2|1459.6|1459.2|7436
1718632800000|2024-06-17 14:00:00|1459.8|1459.4|1456.8|1456.4|1460|1459.4|1456.4|1455.8|10666
1718633100000|2024-06-17 14:05:00|1457|1456.6|1458.2|1457.8|1458.4|1457.8|1454.6|1454.2|9250
1718633400000|2024-06-17 14:10:00|1458|1457.6|1458.4|1458.2|1459.6|1459.2|1458|1457.6|8874
1718633700000|2024-06-17 14:15:00|1458.6|1457.8|1458.4|1457.8|1458.8|1458.6|1457.2|1456.8|8610
1718634000000|2024-06-17 14:20:00|1458.6|1458|1459|1458.6|1459|1458.8|1458|1457.6|4457
1718634300000|2024-06-17 14:25:00|1459.2|1458.8|1459.2|1458.6|1461.4|1461.2|1459|1458.6|6883
1718634600000|2024-06-17 14:30:00|1459|1458.4|1460.8|1460.6|1460.8|1460.6|1458.6|1458|11191
1718634900000|2024-06-17 14:35:00|1461|1460.4|1459.8|1459.4|1461.2|1461|1459.8|1459.4|6367
1718635200000|2024-06-17 14:40:00|1459.6|1459.2|1459.6|1459.2|1459.8|1459.4|1459.2|1458.8|740
1718635500000|2024-06-17 14:45:00|1460|1459.4|1459.8|1459.4|1460|1459.8|1459.4|1459|9433
1718635800000|2024-06-17 14:50:00|1459.6|1459.2|1460.4|1460|1461.4|1461|1459.6|1459.2|4675
1718636100000|2024-06-17 14:55:00|1460.6|1460.2|1461.2|1460.8|1462.4|1462|1460.6|1460|15198
1718636400000|2024-06-17 15:00:00|1461.8|1461|1462.4|1462.2|1462.8|1462.6|1461.2|1461|17225
1718636700000|2024-06-17 15:05:00|1462.6|1462.4|1463.4|1463|1463.4|1463|1461.8|1461.4|14204
1718637000000|2024-06-17 15:10:00|1463|1462.8|1464.4|1464|1464.8|1464.6|1462.2|1461.8|23749
1718637300000|2024-06-17 15:15:00|1464.2|1464.2|1463.4|1463|1464.8|1464.4|1462.8|1462.4|18236
1718637600000|2024-06-17 15:20:00|1462.8|1462.4|1462.8|1462.6|1462.8|1462.6|1461.8|1461.4|15742
1718637900000|2024-06-17 15:25:00|1463.2|1463|1464|1463.4|1464|1463.4|1462.4|1462.2|15173
1718694000000|2024-06-18 07:00:00|1481.8|1478.6|1482.6|1481.6|1484.2|1483.2|1479.8|1478.2|21181
1718694300000|2024-06-18 07:05:00|1482.2|1481.4|1479.2|1478.6|1484.8|1484|1478.4|1477.6|19135
1718694600000|2024-06-18 07:10:00|1479.8|1479|1483.4|1483.2|1484.2|1483.4|1479.8|1479|5809
1718694900000|2024-06-18 07:15:00|1483.6|1482|1480.6|1480|1483.8|1482|1478|1477.2|18689
1718695200000|2024-06-18 07:20:00|1481.8|1481|1481.6|1481.2|1483.6|1482.8|1481|1480.4|5172
1718695500000|2024-06-18 07:25:00|1482|1481.4|1480.2|1479.6|1482.2|1481.6|1479.6|1479|11998
1718695800000|2024-06-18 07:30:00|1480.4|1479.8|1483.4|1483|1483.8|1483.6|1480.4|1479.8|10818
1718696100000|2024-06-18 07:35:00|1483.2|1482.6|1483.2|1482.6|1483.8|1483.4|1482|1481.8|8238
1718696400000|2024-06-18 07:40:00|1483|1482.4|1481.6|1481.4|1483.2|1482.6|1481.6|1481.4|9017
1718696700000|2024-06-18 07:45:00|1481.4|1481.2|1479.2|1478.8|1481.4|1481.2|1479.2|1478.8|2877
1718697000000|2024-06-18 07:50:00|1479|1479|1477.4|1476.8|1479.8|1479.4|1477.4|1476.8|2134
1718697300000|2024-06-18 07:55:00|1477.2|1477|1475.2|1474.8|1477.4|1477|1474.6|1474|12030
1718697600000|2024-06-18 08:00:00|1475|1474|1473|1472.6|1475.4|1475|1473|1472.6|3867
1718697900000|2024-06-18 08:05:00|1473.2|1472.8|1474.2|1473.6|1474.6|1474.2|1472.8|1472.2|9392
1718698200000|2024-06-18 08:10:00|1474|1473.2|1471.6|1471|1474.2|1473.8|1471.4|1470.8|6713
1718698500000|2024-06-18 08:15:00|1472|1471.2|1473.6|1473.2|1474.6|1474.2|1471|1470.6|3568
1718698800000|2024-06-18 08:20:00|1473.4|1472.6|1470.6|1470.2|1473.6|1473|1470.4|1470|3065
1718699100000|2024-06-18 08:25:00|1470.4|1469.8|1471.8|1471.2|1472.2|1471.8|1469.8|1469.2|6012
1718699400000|2024-06-18 08:30:00|1471.6|1470.6|1470.4|1470|1472.4|1471.8|1470.2|1469.6|5626
1718699700000|2024-06-18 08:35:00|1470.2|1469.4|1471|1470.8|1472|1471.4|1469|1468.4|5081
1718700000000|2024-06-18 08:40:00|1470.8|1470.6|1471|1470.4|1471|1470.6|1469.8|1469.4|14839
1718700300000|2024-06-18 08:45:00|1470.8|1470|1472.2|1471.8|1472.8|1472.2|1470|1469.4|11085
1718700600000|2024-06-18 08:50:00|1472.4|1472|1476|1475.6|1476.2|1475.6|1472.4|1471.8|12643
1718700900000|2024-06-18 08:55:00|1475.8|1475.4|1474|1473.6|1477|1476.6|1474|1473.6|3323
1718701200000|2024-06-18 09:00:00|1474.2|1473.8|1475.6|1475.2|1475.8|1475.4|1473.4|1473.2|4675
1718701500000|2024-06-18 09:05:00|1475.2|1474.8|1475.8|1475.4|1476.4|1476|1475.2|1474.6|2250
1718701800000|2024-06-18 09:10:00|1476|1475.6|1477.6|1477|1477.6|1477.2|1475.8|1475.4|6915
1718702100000|2024-06-18 09:15:00|1477.8|1477.2|1479.4|1478.8|1479.4|1478.8|1477.6|1477.2|3310
1718702400000|2024-06-18 09:20:00|1479.6|1479|1480.2|1479.8|1480.8|1480.4|1479.2|1478.8|5200
1718702700000|2024-06-18 09:25:00|1480.4|1480|1479.6|1479.2|1480.8|1480.2|1479|1478.4|1203
1718703000000|2024-06-18 09:30:00|1479.4|1478.6|1478.6|1478.2|1480.2|1479.8|1478.2|1477.6|2814
1718703300000|2024-06-18 09:35:00|1478.8|1478.4|1477.8|1477.6|1478.8|1478.4|1477.8|1477.6|4654
1718703600000|2024-06-18 09:40:00|1478|1477.4|1476.4|1476|1478.4|1478|1476.4|1476|3114
1718703900000|2024-06-18 09:45:00|1476.2|1475.8|1476.2|1475.8|1476.8|1476.4|1474.8|1474.4|6592
1718704200000|2024-06-18 09:50:00|1476.6|1476|1474.4|1474|1476.6|1476.2|1474.4|1474|68
1718704500000|2024-06-18 09:55:00|1474.2|1474.2|1473.8|1473.4|1474.8|1474.6|1473.6|1473.4|3096
1718704800000|2024-06-18 10:00:00|1473.6|1473.6|1473.4|1473.2|1474.4|1473.8|1473.4|1473.2|1720
1718705100000|2024-06-18 10:05:00|1473.6|1473.4|1474.2|1473.8|1474.4|1473.8|1473|1472.6|2449
1718705400000|2024-06-18 10:10:00|1474|1473.6|1473.2|1473|1474.2|1473.8|1472.8|1472.6|8199
1718705700000|2024-06-18 10:15:00|1473.4|1473.2|1474.2|1473.8|1475.2|1474.8|1473.2|1473.2|2461
1718706000000|2024-06-18 10:20:00|1474|1473.4|1473.6|1473.2|1474.4|1474|1473.2|1472.8|3614
1718706300000|2024-06-18 10:25:00|1474.2|1473.4|1475|1474.8|1475|1474.8|1474|1473.4|1121
1718706600000|2024-06-18 10:30:00|1475.2|1475|1478|1477.8|1478.6|1478.2|1475.2|1474.8|5134
1718706900000|2024-06-18 10:35:00|1478.2|1478.2|1478.6|1478.2|1479.4|1479|1477.8|1477.4|4342
1718707200000|2024-06-18 10:40:00|1478.8|1478.4|1479|1478.8|1479|1478.8|1478.4|1478|719
1718707500000|2024-06-18 10:45:00|1479.4|1478.6|1480.2|1479.6|1480.8|1480.6|1477.2|1476.8|13330
1718707800000|2024-06-18 10:50:00|1480|1479.4|1480.6|1480|1480.8|1480.6|1479.8|1479.4|2723
1718708100000|2024-06-18 10:55:00|1480.8|1480.2|1480.4|1480|1481|1480.6|1480|1479.6|14758
1718708400000|2024-06-18 11:00:00|1480.6|1479.2|1477.6|1477.2|1480.6|1479.4|1477.4|1477|1554
1718708700000|2024-06-18 11:05:00|1478|1477|1477.4|1477|1478.2|1477.8|1477.2|1477|3221
1718709000000|2024-06-18 11:10:00|1477.2|1476.8|1474.8|1474.4|1477.4|1477|1474.6|1474.2|3822
1718709300000|2024-06-18 11:15:00|1474.6|1474.2|1476|1475.4|1476.2|1475.8|1474.4|1474.2|5514
1718709600000|2024-06-18 11:20:00|1475.8|1475.6|1477.4|1476.8|1477.4|1477|1475.4|1475|4987
1718709900000|2024-06-18 11:25:00|1477.2|1477|1477.4|1477|1478|1477.4|1476.4|1476|1333
1718710200000|2024-06-18 11:30:00|1477.2|1477.2|1477.2|1476.8|1478|1477.6|1477|1476.8|2134
1718710500000|2024-06-18 11:35:00|1477.4|1477|1477.6|1477.4|1477.6|1477.4|1476.6|1476.2|2054
1718710800000|2024-06-18 11:40:00|1477.8|1477.6|1475.8|1475.4|1478|1477.6|1474.6|1474|2550
1718711100000|2024-06-18 11:45:00|1475.6|1475.2|1475.2|1474.8|1476|1475.8|1475.2|1474.8|2661
1718711400000|2024-06-18 11:50:00|1475|1474.2|1474.4|1474|1475|1474.2|1474|1473.8|4143
1718711700000|2024-06-18 11:55:00|1474.6|1474.2|1474.2|1474|1474.6|1474.2|1473.6|1473.2|1142
1718712000000|2024-06-18 12:00:00|1474|1473.8|1472.8|1472.4|1474.8|1474.2|1472.2|1472|7116
1718712300000|2024-06-18 12:05:00|1473.2|1472.6|1474.6|1474.4|1475.4|1475|1472.4|1472|2846
1718712600000|2024-06-18 12:10:00|1474.8|1474.6|1475.2|1474.8|1475.2|1474.8|1474.4|1474.2|1687
1718712900000|2024-06-18 12:15:00|1475.6|1475|1473.6|1473.2|1475.6|1475.4|1473.4|1473|4368
1718713200000|2024-06-18 12:20:00|1473.8|1473.4|1475.2|1474.8|1475.2|1474.8|1472.6|1472.4|5439
1718713500000|2024-06-18 12:25:00|1475|1474.6|1474.4|1473.6|1475|1474.6|1473.2|1472.6|5147
1718713800000|2024-06-18 12:30:00|1474.2|1473.8|1467.4|1467|1474.4|1473.8|1467.4|1467|10240
1718714100000|2024-06-18 12:35:00|1467.2|1466.6|1469.8|1469.4|1470.2|1469.6|1464.2|1463.8|24019
1718714400000|2024-06-18 12:40:00|1469.6|1469.6|1469.6|1469.2|1470.4|1470|1469.2|1469|8668
1718714700000|2024-06-18 12:45:00|1469.8|1469.4|1471|1470.6|1471.8|1471.6|1469|1468.8|7598
1718715000000|2024-06-18 12:50:00|1470.8|1470.8|1470.2|1469.8|1470.8|1470.8|1469.2|1468.8|5152
1718715300000|2024-06-18 12:55:00|1470.4|1470|1470.4|1470|1471.8|1471.4|1470.2|1469.6|8313
1718715600000|2024-06-18 13:00:00|1470.2|1469.6|1467|1466.6|1470.2|1469.6|1467|1466.6|5291
1718715900000|2024-06-18 13:05:00|1466.6|1466.4|1467.4|1467|1467.4|1467.2|1465.8|1465.4|10672
1718716200000|2024-06-18 13:10:00|1467.6|1467.2|1468.4|1468|1468.4|1468|1467.2|1466.8|9153
1718716500000|2024-06-18 13:15:00|1468.6|1468.2|1467.6|1467.2|1469.4|1469.2|1467.6|1467.2|9647
1718716800000|2024-06-18 13:20:00|1467.8|1467.4|1467.6|1467.2|1468.6|1468.4|1467.4|1467|9294
1718717100000|2024-06-18 13:25:00|1467.8|1467.4|1467|1466.6|1467.8|1467.6|1466.8|1466.4|8825
1718717400000|2024-06-18 13:30:00|1467.2|1466.8|1470.4|1470|1470.6|1470.2|1467|1466.4|16163
1718717700000|2024-06-18 13:35:00|1471|1470.2|1474.2|1473.8|1474.4|1474|1470.8|1470.2|10096
1718718000000|2024-06-18 13:40:00|1474.4|1474|1470.4|1469.8|1474.6|1474.4|1470|1469.4|10067
1718718300000|2024-06-18 13:45:00|1470.6|1470|1469.4|1468.8|1470.6|1470|1467.8|1467.6|13890
1718718600000|2024-06-18 13:50:00|1469.8|1469|1471.2|1471|1471.6|1471|1469.4|1469|17233
1718718900000|2024-06-18 13:55:00|1471.4|1470.6|1469.6|1469.2|1472.2|1471.8|1469|1468.6|12465
1718719200000|2024-06-18 14:00:00|1469.4|1469|1468.6|1468.4|1470.4|1470|1468.6|1468|11912
1718719500000|2024-06-18 14:05:00|1468.2|1467.8|1467.2|1466.8|1468.6|1468.4|1467|1466.6|8729
1718719800000|2024-06-18 14:10:00|1467.4|1467|1467.6|1467.2|1468|1467.6|1467|1466.8|6321
1718720100000|2024-06-18 14:15:00|1467.8|1467.4|1470.4|1470|1470.4|1470|1467.4|1467|7206
1718720400000|2024-06-18 14:20:00|1470.2|1469.8|1468.2|1467.8|1470.2|1470|1467.8|1467.6|8683
1718720700000|2024-06-18 14:25:00|1468.4|1468|1468.6|1468|1469.4|1469|1467.6|1467.2|7138
1718721000000|2024-06-18 14:30:00|1468.4|1468.2|1469.4|1469.2|1469.6|1469.4|1467.8|1467.4|4567
1718721300000|2024-06-18 14:35:00|1469.2|1469|1469.8|1469.4|1469.8|1469.6|1468.6|1468.2|8113
1718721600000|2024-06-18 14:40:00|1469.6|1469.2|1468.2|1467.8|1469.8|1469.4|1468.2|1467.8|926
1718721900000|2024-06-18 14:45:00|1468|1468|1468.2|1467.8|1468.2|1468|1467.4|1467|7004
1718722200000|2024-06-18 14:50:00|1468.4|1468|1469|1468.6|1469|1468.6|1467.2|1467|5680
1718722500000|2024-06-18 14:55:00|1468.8|1468.4|1468.4|1468|1469|1468.8|1467.4|1467|18927
1718722800000|2024-06-18 15:00:00|1468.2|1467.8|1467.8|1467.4|1469|1468.8|1467.4|1467|5990
1718723100000|2024-06-18 15:05:00|1467.6|1467.2|1467.2|1467|1467.8|1467.2|1465.6|1465.4|5145
1718723400000|2024-06-18 15:10:00|1467|1466.8|1466.6|1466.4|1467.2|1466.8|1466|1465.6|7608
1718723700000|2024-06-18 15:15:00|1466.8|1466.6|1467.4|1467|1467.8|1467.6|1466.6|1466.6|11331
1718724000000|2024-06-18 15:20:00|1467.6|1467.2|1468.2|1467.8|1468.2|1467.8|1467.2|1467|5693
1718724300000|2024-06-18 15:25:00|1468.4|1468|1468.2|1467.8|1469.2|1469|1468|1467.6|12594
1718780400000|2024-06-19 07:00:00|1470.4|1468.4|1463.6|1462.6|1470.4|1468.8|1463.2|1462.2|10446
1718780700000|2024-06-19 07:05:00|1463.4|1462|1469|1468.6|1469.6|1468.6|1463.2|1462|6012
1718781000000|2024-06-19 07:10:00|1469.4|1468.8|1468|1467.4|1471.2|1470.2|1467.8|1467|2680
1718781300000|2024-06-19 07:15:00|1467.8|1467|1460|1459.6|1467.8|1467|1459.4|1458.6|18212
1718781600000|2024-06-19 07:20:00|1460.6|1459.8|1464|1463.2|1464|1463.2|1459|1458.6|19106
1718781900000|2024-06-19 07:25:00|1463.8|1463|1464.2|1463.4|1464.8|1464|1463.2|1462.4|3262
1718782200000|2024-06-19 07:30:00|1464|1463.6|1468|1467.4|1468.6|1468|1463.6|1463.2|1763
1718782500000|2024-06-19 07:35:00|1467.4|1467|1466.2|1465.6|1468.2|1467.6|1465.6|1465.2|8065
1718782800000|2024-06-19 07:40:00|1466.4|1466|1467.2|1466.6|1468|1467.2|1466.4|1466|7622
1718783100000|2024-06-19 07:45:00|1468|1466.8|1470.6|1470|1471|1470.4|1468|1466.8|6782
1718783400000|2024-06-19 07:50:00|1470.8|1470.2|1470.2|1469.8|1471.2|1470.8|1469.4|1468.6|2324
1718783700000|2024-06-19 07:55:00|1470|1469.6|1473.4|1472.8|1473.6|1473|1470|1469.6|7707
1718784000000|2024-06-19 08:00:00|1473.6|1473.2|1473.6|1473.2|1475.8|1475.4|1472.8|1472.4|32949
1718784300000|2024-06-19 08:05:00|1473.4|1473.4|1474.2|1473.8|1474.6|1474.2|1473.2|1472.6|3596
1718784600000|2024-06-19 08:10:00|1474.6|1474|1472|1471.2|1474.6|1474.2|1471.8|1471|14941
1718784900000|2024-06-19 08:15:00|1471.8|1471|1472|1471.4|1472.6|1472.2|1471.6|1471|6202
1718785200000|2024-06-19 08:20:00|1471.8|1471|1471.6|1471|1472.2|1471.8|1470.4|1470|8871
1718785500000|2024-06-19 08:25:00|1471.4|1470.8|1472.2|1471.6|1472.8|1472.4|1471.2|1470.8|2717
1718785800000|2024-06-19 08:30:00|1472|1471.4|1471.6|1471.2|1472.2|1471.6|1470|1469.6|4415
1718786100000|2024-06-19 08:35:00|1471|1471|1468.4|1467.8|1471.2|1471|1468.4|1467.8|8369
1718786400000|2024-06-19 08:40:00|1468.2|1467.6|1470.4|1470|1470.4|1470|1467.6|1467.2|15838
1718786700000|2024-06-19 08:45:00|1470.6|1470.2|1470.2|1470|1471.4|1471|1470|1469.6|7235
1718787000000|2024-06-19 08:50:00|1470|1469.6|1467.8|1467.2|1472|1471.6|1467.6|1467.2|13805
1718787300000|2024-06-19 08:55:00|1468|1467.4|1468.8|1468.2|1469.2|1468.6|1467.8|1467.2|4526
1718787600000|2024-06-19 09:00:00|1468.6|1467.8|1471.2|1470.8|1471.2|1470.8|1468.2|1467.6|4050
1718787900000|2024-06-19 09:05:00|1471.4|1471|1471.6|1471|1473.2|1472.8|1470.8|1470.4|2737
1718788200000|2024-06-19 09:10:00|1471.4|1470.8|1471.2|1470.6|1471.6|1471|1469.8|1469.4|1491
1718788500000|2024-06-19 09:15:00|1472|1470.8|1471.2|1470.6|1473.2|1473|1471.2|1470.6|2759
1718788800000|2024-06-19 09:20:00|1470.2|1469.8|1470.2|1469.6|1470.4|1470.2|1469.4|1469|1659
1718789100000|2024-06-19 09:25:00|1469.8|1469.4|1468.4|1468|1469.8|1469.4|1468.2|1467.6|1005
1718789400000|2024-06-19 09:30:00|1468.8|1468.2|1469.4|1468.8|1469.4|1468.8|1468.2|1467.6|3783
1718789700000|2024-06-19 09:35:00|1470|1469|1467.2|1466.6|1470|1469.4|1467.2|1466.6|901
1718790000000|2024-06-19 09:40:00|1467|1466.8|1468.8|1468.2|1469|1468.6|1467|1466.6|1664
1718790300000|2024-06-19 09:45:00|1468.6|1468|1471|1470.4|1471.4|1471|1468.6|1468|3406
1718790600000|2024-06-19 09:50:00|1470.8|1470.6|1471.6|1471|1472.2|1471.8|1470.8|1470.4|4058
1718790900000|2024-06-19 09:55:00|1471.4|1470.8|1471.6|1471.2|1472.2|1471.8|1471|1470.8|3208
1718791200000|2024-06-19 10:00:00|1471.4|1471|1471.6|1471|1472.2|1472|1471.2|1471|3672
1718791500000|2024-06-19 10:05:00|1471.2|1470.8|1472|1471.4|1472|1471.6|1470.8|1470.2|2973
1718791800000|2024-06-19 10:10:00|1471.8|1471.6|1472|1471.6|1472.4|1472|1471.2|1470.8|3071
1718792100000|2024-06-19 10:15:00|1472.2|1471.8|1471.2|1470.8|1472.4|1472.2|1470.8|1470.4|1867
1718792400000|2024-06-19 10:20:00|1471.4|1471|1472.2|1472|1472.4|1472|1471.2|1471|2214
1718792700000|2024-06-19 10:25:00|1472.4|1472.2|1473.6|1473.2|1474.8|1474.2|1472.2|1471.6|11138
1718793000000|2024-06-19 10:30:00|1472.8|1472.2|1472.8|1472.4|1473.4|1473|1472.2|1471.8|670
1718793300000|2024-06-19 10:35:00|1473|1472.6|1473.6|1473.2|1473.8|1473.2|1471.8|1471.2|1397
1718793600000|2024-06-19 10:40:00|1473.8|1473.4|1474|1473.4|1474|1473.8|1473.2|1472.8|1515
1718793900000|2024-06-19 10:45:00|1473.8|1473.6|1473.8|1473.4|1474|1473.6|1473.6|1473.2|203
1718794200000|2024-06-19 10:50:00|1474|1473|1477.2|1476.6|1477.8|1477.2|1473.6|1473|6062
1718794500000|2024-06-19 10:55:00|1477|1476|1475.4|1474.8|1477|1476|1475.2|1474.8|1184
1718794800000|2024-06-19 11:00:00|1475|1474|1475.2|1474.8|1475.2|1474.8|1474.4|1474|3277
1718795100000|2024-06-19 11:05:00|1475|1474.6|1474.6|1474|1475|1474.6|1473.8|1473.4|1270
1718795400000|2024-06-19 11:10:00|1474.4|1474.2|1476.2|1475.6|1476.2|1475.8|1474.4|1474|4551
1718795700000|2024-06-19 11:15:00|1476|1475.8|1475.4|1474.8|1476.2|1475.8|1475|1474.4|4
1718796000000|2024-06-19 11:20:00|1475.8|1475|1474.2|1473.6|1476.2|1475.6|1474.2|1473.6|3627
1718796300000|2024-06-19 11:25:00|1474|1473.8|1474.8|1474.2|1474.8|1474.4|1474|1473.4|2384
1718796600000|2024-06-19 11:30:00|1474.6|1474|1476|1475.8|1476.2|1475.8|1474.2|1473.8|5672
1718796900000|2024-06-19 11:35:00|1476.2|1476|1477.8|1477.4|1478|1477.6|1476.2|1475.8|2071
1718797200000|2024-06-19 11:40:00|1477.6|1476.8|1477|1476.6|1477.6|1477.2|1476.6|1476.2|2124
1718797500000|2024-06-19 11:45:00|1477.2|1476.8|1476.4|1476|1477.8|1477.2|1476.4|1476|1518
1718797800000|2024-06-19 11:50:00|1476.2|1475.8|1477.6|1477|1477.8|1477.6|1476.2|1475.8|3984
1718798100000|2024-06-19 11:55:00|1477.8|1477.2|1478.2|1477.8|1479.8|1479.4|1477.2|1476.6|8807
1718798400000|2024-06-19 12:00:00|1478|1478|1473.8|1473.4|1478|1478|1473.4|1473|3444
1718798700000|2024-06-19 12:05:00|1474.2|1473.2|1474|1473.8|1474.8|1474.4|1474|1473.2|10830
1718799000000|2024-06-19 12:10:00|1473.8|1473.6|1475.2|1475|1475.8|1475.4|1473.6|1473|1939
1718799300000|2024-06-19 12:15:00|1474.8|1474.4|1473.4|1472.8|1474.8|1474.4|1473.2|1472.8|3519
1718799600000|2024-06-19 12:20:00|1473.2|1473|1472.6|1472.2|1473.2|1473|1472.4|1472|1313
1718799900000|2024-06-19 12:25:00|1473|1472.4|1474.4|1474|1474.6|1474.2|1473|1472.4|5148
1718800200000|2024-06-19 12:30:00|1474.6|1474.2|1473.6|1473.2|1474.6|1474.4|1473|1472.4|2692
1718800500000|2024-06-19 12:35:00|1474|1473.4|1474.6|1474.2|1475.6|1475|1474|1473.2|2365
1718800800000|2024-06-19 12:40:00|1474.4|1473.8|1474|1473.8|1474.6|1474|1474|1473.6|1067
1718801100000|2024-06-19 12:45:00|1474.8|1474.2|1474.2|1474|1474.8|1474.4|1473.6|1473.4|4761
1718801400000|2024-06-19 12:50:00|1474.4|1473.8|1474.4|1474|1474.4|1474.2|1473.6|1473.4|2724
1718801700000|2024-06-19 12:55:00|1474.2|1474.2|1475.8|1475.2|1477|1476.6|1474.2|1473.8|4290
1718802000000|2024-06-19 13:00:00|1476|1475.4|1476|1475.6|1477.2|1477|1475.6|1475.2|2217
1718802300000|2024-06-19 13:05:00|1476.2|1475.8|1476.2|1475.6|1477|1476.6|1475.6|1475.2|9258
1718802600000|2024-06-19 13:10:00|1476|1475.4|1475.4|1475|1476|1475.6|1475|1474.8|975
1718802900000|2024-06-19 13:15:00|1476|1475.2|1477|1476.6|1477.4|1477|1476|1475|4035
1718803200000|2024-06-19 13:20:00|1476.4|1476|1476|1475.8|1476.4|1476|1475|1474.6|5354
1718803500000|2024-06-19 13:25:00|1476.2|1476|1476.4|1476.2|1476.4|1476.2|1476|1475.6|4049
1718803800000|2024-06-19 13:30:00|1476.2|1475.8|1473.4|1472.8|1476.4|1476|1473|1472.6|5960
1718804100000|2024-06-19 13:35:00|1473.2|1473|1472.4|1471.8|1474|1473.6|1472.4|1471.8|4449
1718804400000|2024-06-19 13:40:00|1472.2|1472|1472.2|1471.8|1472.4|1472|1470.6|1470|10677
1718804700000|2024-06-19 13:45:00|1472|1471.6|1473.2|1472.6|1473.2|1472.6|1471.8|1471.4|2027
1718805000000|2024-06-19 13:50:00|1473.4|1472.8|1473.6|1473.2|1473.6|1473.2|1473|1472.6|1847
1718805300000|2024-06-19 13:55:00|1473.4|1473|1473|1472.4|1474|1473.6|1472.8|1472.4|3144
1718805600000|2024-06-19 14:00:00|1472.8|1472.2|1474|1473.6|1474.2|1473.8|1472.6|1472.2|2370
1718805900000|2024-06-19 14:05:00|1474.2|1473.8|1473.6|1473.4|1474.2|1473.8|1473.6|1473.2|7289
1718806200000|2024-06-19 14:10:00|1473.4|1473.2|1474.2|1474|1474.2|1474|1473.4|1473.2|3281
1718806500000|2024-06-19 14:15:00|1474|1473.8|1473|1472.6|1474|1473.8|1472.6|1472.4|10751
1718806800000|2024-06-19 14:20:00|1472.6|1472.8|1472.4|1472|1473|1472.8|1472.4|1471.8|1467
1718807100000|2024-06-19 14:25:00|1472.2|1471.8|1472.8|1472.4|1473|1472.8|1472.2|1471.6|18416
1718807400000|2024-06-19 14:30:00|1472.2|1472|1473.2|1473|1473.2|1473|1472.2|1472|4434
1718807700000|2024-06-19 14:35:00|1473|1472.8|1471.8|1471.4|1473.2|1472.8|1471.4|1471|3277
1718808000000|2024-06-19 14:40:00|1471.6|1471.2|1471|1470.4|1472|1471.6|1471|1470.4|5676
1718808300000|2024-06-19 14:45:00|1470.8|1470.6|1469.8|1469.4|1471.6|1471.2|1469.4|1469|11983
1718808600000|2024-06-19 14:50:00|1470|1469.6|1470|1469.6|1470.4|1470|1469.8|1469.4|5121
1718808900000|2024-06-19 14:55:00|1469.8|1469.8|1469.4|1469|1470.2|1470|1468.4|1468|8501
1718809200000|2024-06-19 15:00:00|1469.2|1468.8|1468.8|1468.4|1469.4|1469|1468.8|1468.4|6814
1718809500000|2024-06-19 15:05:00|1468.6|1468.6|1469.2|1469|1470.8|1470.6|1468.6|1468.4|11276
1718809800000|2024-06-19 15:10:00|1469|1468.8|1468.2|1467.8|1469.2|1469|1468.2|1467.8|15870
1718810100000|2024-06-19 15:15:00|1467.6|1467.4|1467.8|1467.4|1467.8|1467.6|1467|1466.8|5416
1718810400000|2024-06-19 15:20:00|1467.6|1467.6|1468.8|1468.4|1469.6|1469.2|1467.6|1467.6|16701
1718810700000|2024-06-19 15:25:00|1468.6|1468.8|1471.2|1470.6|1471.6|1471.2|1468.6|1468.6|13132
1718866800000|2024-06-20 07:00:00|1473.8|1472.4|1467|1466|1473.8|1472.4|1464.8|1464|20637
1718867100000|2024-06-20 07:05:00|1468.4|1466.2|1473.6|1472.6|1473.6|1472.6|1467.6|1466|8412
1718867400000|2024-06-20 07:10:00|1473.8|1472.8|1470.8|1470|1474.6|1473.6|1468.6|1468.2|9856
1718867700000|2024-06-20 07:15:00|1470.6|1469.8|1470.2|1469.4|1472.6|1471.8|1469.8|1469|10088
1718868000000|2024-06-20 07:20:00|1470|1469.2|1469.4|1468.8|1470|1469.4|1468.4|1467.8|4094
1718868300000|2024-06-20 07:25:00|1469.6|1469|1472.6|1472|1473|1472.4|1469.4|1468.8|2723
1718868600000|2024-06-20 07:30:00|1472.8|1471.8|1469.8|1469.2|1475.4|1474.6|1467|1466.6|18497
1718868900000|2024-06-20 07:35:00|1470.2|1469.4|1471.6|1471.2|1472.6|1472|1469.8|1469.4|4443
1718869200000|2024-06-20 07:40:00|1472.2|1471.4|1468.2|1467.8|1472.2|1471.6|1468|1467.6|7556
1718869500000|2024-06-20 07:45:00|1468.6|1468|1469.2|1468.8|1471|1470.4|1468.2|1467.8|8927
1718869800000|2024-06-20 07:50:00|1469.4|1469|1466.8|1466.2|1469.6|1469.2|1465.4|1465|19669
1718870100000|2024-06-20 07:55:00|1467|1466.4|1467|1466.6|1467.8|1467.2|1465.6|1465.2|14548
1718870400000|2024-06-20 08:00:00|1466.8|1466.2|1468|1467.8|1470.8|1470.2|1466.8|1466.2|16732
1718870700000|2024-06-20 08:05:00|1468.2|1468.2|1471|1470.4|1471|1470.6|1468.2|1468.2|8043
1718871000000|2024-06-20 08:10:00|1471.2|1470.8|1470.6|1470.2|1471.8|1471.2|1469.8|1469.4|4517
1718871300000|2024-06-20 08:15:00|1471|1470.6|1470|1469.6|1472.4|1472|1469.8|1469.6|3189
1718871600000|2024-06-20 08:20:00|1470.2|1469.8|1470.6|1470.2|1471.2|1470.6|1470|1469.6|4036
1718871900000|2024-06-20 08:25:00|1470.4|1470|1469.4|1469|1470.4|1470.2|1469|1468.6|6591
1718872200000|2024-06-20 08:30:00|1469.6|1469.2|1468.6|1468|1470.2|1469.8|1468.2|1468|5549
1718872500000|2024-06-20 08:35:00|1468.4|1468.2|1467.6|1467|1469.4|1468.8|1467.4|1467|5205
1718872800000|2024-06-20 08:40:00|1467.4|1467.2|1469.2|1468.6|1469.6|1469|1467.2|1466.8|3174
1718873100000|2024-06-20 08:45:00|1469|1468.4|1468.4|1468|1469.6|1469|1467.8|1467.6|3648
1718873400000|2024-06-20 08:50:00|1468.6|1468.2|1467.8|1467.6|1469.6|1469.2|1467.6|1467.4|4705
1718873700000|2024-06-20 08:55:00|1468|1467.8|1470|1469.4|1470|1469.6|1467.8|1467.4|4482
1718874000000|2024-06-20 09:00:00|1469.6|1469.6|1473.4|1472.8|1474|1473.6|1468.4|1468.2|17918
1718874300000|2024-06-20 09:05:00|1473.6|1473|1474.2|1473.6|1474.8|1474.4|1472.2|1471.6|11797
1718874600000|2024-06-20 09:10:00|1474|1473.8|1472|1471.4|1475.6|1475|1471.8|1471.2|7945
1718874900000|2024-06-20 09:15:00|1471.8|1471.2|1470.4|1469.8|1472|1471.6|1468.6|1468|7281
1718875200000|2024-06-20 09:20:00|1470.2|1469.6|1470.4|1469.8|1470.8|1470.2|1469.4|1469|3933
1718875500000|2024-06-20 09:25:00|1470.6|1470|1471.2|1470.8|1471.4|1471|1469|1468.8|5377
1718875800000|2024-06-20 09:30:00|1471.4|1470.6|1470|1469.6|1471.4|1471|1469.4|1469.2|6582
1718876100000|2024-06-20 09:35:00|1469.8|1469.4|1468.4|1468.2|1469.8|1469.4|1468.4|1468.2|5330
1718876400000|2024-06-20 09:40:00|1468.6|1468|1468.8|1468.6|1470.2|1469.6|1468.4|1468|4292
1718876700000|2024-06-20 09:45:00|1469|1468.8|1470.2|1469.8|1470.8|1470.4|1469|1468.6|4890
1718877000000|2024-06-20 09:50:00|1470.4|1469.6|1468.6|1468.2|1470.4|1470|1468.4|1467.8|4052
1718877300000|2024-06-20 09:55:00|1468.8|1468.4|1470|1469.4|1470|1469.4|1468.6|1468.2|3123
1718877600000|2024-06-20 10:00:00|1469.8|1469.6|1470.4|1469.8|1471|1470.6|1469.6|1469.2|5482
1718877900000|2024-06-20 10:05:00|1470.6|1470|1469.8|1469.4|1470.6|1470|1469.4|1469|6594
1718878200000|2024-06-20 10:10:00|1470.2|1469.6|1470.6|1470.2|1471.2|1470.6|1470.2|1469.6|5354
1718878500000|2024-06-20 10:15:00|1470.4|1470.4|1470.2|1469.6|1470.8|1470.4|1469.8|1469.4|9617
1718878800000|2024-06-20 10:20:00|1470.4|1469.8|1468.8|1468.6|1470.4|1470|1468.6|1468.2|4201
1718879100000|2024-06-20 10:25:00|1469|1468.8|1469|1468.8|1469.8|1469.2|1468.6|1468.4|12729
1718879400000|2024-06-20 10:30:00|1469.2|1469|1468.6|1468|1469.6|1469.2|1467.8|1467.4|13163
1718879700000|2024-06-20 10:35:00|1468.4|1467.8|1467.4|1466.8|1468.6|1468|1467|1466.8|2208
1718880000000|2024-06-20 10:40:00|1467.2|1467|1468.4|1468|1468.4|1468|1466.8|1466.4|3322
1718880300000|2024-06-20 10:45:00|1468.2|1467.8|1468.6|1468.2|1469|1468.6|1468|1467.8|8668
1718880600000|2024-06-20 10:50:00|1468.8|1468.4|1468.2|1468|1469.4|1469.2|1468.2|1467.8|9081
1718880900000|2024-06-20 10:55:00|1468.4|1467.8|1467.6|1467.2|1468.4|1468|1467.6|1467.2|2461
1718881200000|2024-06-20 11:00:00|1467.2|1466.8|1467.6|1467.4|1468|1467.8|1467.2|1466.8|11556
1718881500000|2024-06-20 11:05:00|1467.8|1467.6|1466.6|1466.4|1468.8|1468.4|1466.6|1466.4|11326
1718881800000|2024-06-20 11:10:00|1466.2|1465.8|1467.4|1467.2|1467.8|1467.2|1465.8|1465.4|10938
1718882100000|2024-06-20 11:15:00|1467.2|1467|1465.8|1465.2|1467.8|1467.4|1465.2|1464.8|10565
1718882400000|2024-06-20 11:20:00|1465.6|1465|1465.6|1465.2|1466.6|1466|1465.2|1465|10882
1718882700000|2024-06-20 11:25:00|1465.8|1464.6|1465.8|1465.4|1466|1465.6|1465|1464.6|9356
1718883000000|2024-06-20 11:30:00|1465.6|1465.2|1465.4|1465|1465.8|1465.4|1464.6|1464.4|8805
1718883300000|2024-06-20 11:35:00|1465.6|1465.2|1466.6|1466.2|1466.6|1466.4|1465.2|1464.8|17735
1718883600000|2024-06-20 11:40:00|1465.8|1465.4|1466.2|1465.8|1466.4|1465.8|1465.4|1465|11430
1718883900000|2024-06-20 11:45:00|1466.4|1466|1466.8|1466.4|1467|1466.6|1465.2|1464.8|5901
1718884200000|2024-06-20 11:50:00|1467|1466.6|1468|1467.6|1468|1467.8|1465.6|1465.2|10731
1718884500000|2024-06-20 11:55:00|1467.6|1467.2|1468|1467.6|1468.8|1468.4|1467|1466.8|5276
1718884800000|2024-06-20 12:00:00|1467.6|1467.2|1468.4|1467.8|1468.8|1468.4|1467.6|1467.2|4870
1718885100000|2024-06-20 12:05:00|1468.2|1467.6|1470|1469.6|1470.4|1470|1467.6|1467.2|8424
1718885400000|2024-06-20 12:10:00|1469.4|1469|1467.6|1467.4|1469.4|1469.2|1467.6|1467.4|2330
1718885700000|2024-06-20 12:15:00|1467.8|1467|1468.4|1468|1468.4|1468|1467|1466.6|2299
1718886000000|2024-06-20 12:20:00|1468.2|1467.8|1468.4|1468|1468.4|1468|1467.8|1467.4|3084
1718886300000|2024-06-20 12:25:00|1468.8|1468.4|1469.8|1469|1470|1469.6|1467.8|1467.6|7060
1718886600000|2024-06-20 12:30:00|1468.4|1469.2|1466|1465.8|1468.8|1469.2|1465.8|1465.6|12060
1718886900000|2024-06-20 12:35:00|1466.6|1466.2|1468.6|1468.4|1469.2|1468.8|1466.6|1466.2|7079
1718887200000|2024-06-20 12:40:00|1468|1467.6|1467.4|1467|1468.8|1468.2|1467.2|1466.8|4333
1718887500000|2024-06-20 12:45:00|1467.2|1466.8|1467|1466.4|1467.6|1467|1466.4|1466.2|9896
1718887800000|2024-06-20 12:50:00|1466.8|1466.6|1468|1467.8|1468.6|1468.2|1466.6|1466.4|10274
1718888100000|2024-06-20 12:55:00|1467.8|1467.6|1468.2|1468|1468.4|1468|1466.6|1466.4|21815
1718888400000|2024-06-20 13:00:00|1468.4|1467.8|1468.4|1468|1468.6|1468|1467.2|1466.8|6378
1718888700000|2024-06-20 13:05:00|1468.6|1467.8|1468|1467.6|1468.6|1467.8|1467.6|1467.2|5855
1718889000000|2024-06-20 13:10:00|1467.8|1467.4|1468.6|1468|1468.6|1468|1467.4|1467.2|7451
1718889300000|2024-06-20 13:15:00|1468.4|1467.8|1468.4|1468|1468.6|1468.2|1467.4|1467.2|3730
1718889600000|2024-06-20 13:20:00|1468.2|1468.2|1469|1468.6|1469.2|1468.8|1468|1467.8|11199
1718889900000|2024-06-20 13:25:00|1468.8|1468.4|1469|1468.8|1469.6|1469.2|1468.6|1468.2|3859
1718890200000|2024-06-20 13:30:00|1470|1468.6|1472.4|1472|1472.6|1472.2|1468|1467.6|17887
1718890500000|2024-06-20 13:35:00|1472.2|1472.2|1470|1469.6|1472.6|1472.2|1468.2|1468|12444
1718890800000|2024-06-20 13:40:00|1469.8|1469.8|1469.2|1468.8|1470.8|1470.4|1469.2|1468.8|3870
1718891100000|2024-06-20 13:45:00|1469.4|1469|1469.6|1469.2|1470.4|1470|1468.6|1468.4|13131
1718891400000|2024-06-20 13:50:00|1469.4|1469|1471|1470.6|1471.6|1471.2|1469.4|1469|17794
1718891700000|2024-06-20 13:55:00|1471.4|1470.8|1470.8|1470.4|1472|1471.6|1470.4|1470.2|14421
1718892000000|2024-06-20 14:00:00|1471|1470.6|1470.8|1470.4|1471.4|1471|1470|1469.8|8890
1718892300000|2024-06-20 14:05:00|1470.6|1470.2|1469.8|1469.4|1472.4|1472|1469.6|1469.4|10060
1718892600000|2024-06-20 14:10:00|1470|1469.6|1470.2|1469.8|1470.6|1470|1469|1468.8|4560
1718892900000|2024-06-20 14:15:00|1470.4|1470|1472.2|1471.8|1472.2|1471.8|1470.4|1470|5466
1718893200000|2024-06-20 14:20:00|1472|1471.6|1473.2|1472.8|1473.8|1473.4|1471.2|1471|9818
1718893500000|2024-06-20 14:25:00|1473.4|1473|1475|1474.8|1477.4|1477|1473.4|1473|22704
1718893800000|2024-06-20 14:30:00|1474.8|1474.6|1475.2|1474.8|1476.8|1476.4|1474.2|1473.8|23382
1718894100000|2024-06-20 14:35:00|1475.4|1475|1475.2|1474.8|1476|1475.6|1474.8|1474.4|8225
1718894400000|2024-06-20 14:40:00|1475|1474.6|1474.4|1474|1475|1474.6|1473.2|1472.8|8543
1718894700000|2024-06-20 14:45:00|1474|1473.8|1475|1474.6|1476|1475.8|1473.2|1473|19118
1718895000000|2024-06-20 14:50:00|1474.8|1474.4|1474.2|1474|1475.4|1475.2|1473.8|1473.4|13090
1718895300000|2024-06-20 14:55:00|1474|1473.8|1475.4|1475|1475.8|1475.6|1474|1473.8|19091
1718895600000|2024-06-20 15:00:00|1475.8|1475.2|1474.2|1473.8|1476.2|1476|1474.2|1473.8|21880
1718895900000|2024-06-20 15:05:00|1474.4|1474|1475.2|1475|1475.8|1475.6|1474.4|1474|9934
1718896200000|2024-06-20 15:10:00|1475|1474.8|1476.2|1476|1477|1476.6|1474.6|1474.4|18405
1718896500000|2024-06-20 15:15:00|1476|1475.8|1474.8|1474.6|1476.2|1476|1474.6|1474.4|40341
1718896800000|2024-06-20 15:20:00|1475|1474.8|1475.4|1475.2|1476|1475.8|1474.8|1474.6|14943
1718897100000|2024-06-20 15:25:00|1475.6|1475.4|1475.2|1474.8|1476.4|1476|1475.2|1474.8|22818
1718953200000|2024-06-21 07:00:00|1475.4|1474.6|1471.6|1471|1475.4|1474.8|1471.4|1470.6|18036
1718953500000|2024-06-21 07:05:00|1473|1470.8|1471.8|1471.2|1474.8|1474.4|1471.6|1470.8|4366
1718953800000|2024-06-21 07:10:00|1472.8|1471.6|1477.2|1476.4|1477.4|1476.6|1472.2|1471.2|2884
1718954100000|2024-06-21 07:15:00|1476.6|1476.6|1474.8|1474|1477.8|1477|1474.6|1473.6|7223
1718954400000|2024-06-21 07:20:00|1475|1474.2|1469|1468.4|1475|1474.2|1468.4|1467.6|8559
1718954700000|2024-06-21 07:25:00|1469.2|1468.6|1471.6|1471.2|1472.2|1471.4|1467.6|1466.8|8189
1718955000000|2024-06-21 07:30:00|1469.2|1469|1466.2|1465.6|1469.2|1469|1462.2|1461.6|22363
1718955300000|2024-06-21 07:35:00|1466.4|1465.8|1463.4|1462.6|1466.4|1465.8|1461.6|1461.2|23884
1718955600000|2024-06-21 07:40:00|1463.2|1462.8|1464.6|1463.8|1465.8|1465|1463.2|1462.6|20087
1718955900000|2024-06-21 07:45:00|1464.4|1464|1460.8|1460|1465.8|1465.6|1459.4|1459|11412
1718956200000|2024-06-21 07:50:00|1460.6|1459.2|1459.2|1458.6|1460.6|1460.4|1458.8|1458.2|6444
1718956500000|2024-06-21 07:55:00|1459.4|1458.8|1462.4|1461.8|1462.4|1461.8|1459.4|1458.8|20758
1718956800000|2024-06-21 08:00:00|1462|1461.4|1462|1461.6|1462.4|1462|1460.6|1460|19872
1718957100000|2024-06-21 08:05:00|1461.8|1461.4|1463.8|1463.2|1465|1464.4|1461.8|1461.2|5456
1718957400000|2024-06-21 08:10:00|1463.6|1464.2|1462.4|1462|1465.6|1465|1462.4|1462|9553
1718957700000|2024-06-21 08:15:00|1462.6|1462.4|1460.8|1460.2|1463.6|1463|1460.6|1460.2|13934
1718958000000|2024-06-21 08:20:00|1460.6|1459.2|1459.6|1459|1460.6|1459.6|1458.8|1458.4|13646
1718958300000|2024-06-21 08:25:00|1459.8|1459.2|1459.4|1459|1460.2|1459.6|1458.6|1458.4|10013
1718958600000|2024-06-21 08:30:00|1459.6|1458.8|1459.8|1459.4|1460|1459.6|1456.8|1456.4|30555
1718958900000|2024-06-21 08:35:00|1460.2|1459.8|1460.2|1459.6|1461|1460.8|1459.4|1459|12320
1718959200000|2024-06-21 08:40:00|1460|1459.4|1462.8|1462.2|1462.8|1462.2|1459.2|1458.6|8077
1718959500000|2024-06-21 08:45:00|1462.6|1461.8|1459.4|1458.8|1462.6|1461.8|1458.6|1458.2|16436
1718959800000|2024-06-21 08:50:00|1459.2|1459|1458.6|1458.2|1460.2|1459.8|1458|1457.8|30244
1718960100000|2024-06-21 08:55:00|1458.4|1458|1459.4|1458.8|1460|1459.8|1458|1457.8|33986
1718960400000|2024-06-21 09:00:00|1459.2|1459|1460|1459.8|1460.8|1460.2|1459|1458.8|15449
1718960700000|2024-06-21 09:05:00|1459.8|1459.6|1460.6|1460|1460.6|1460|1458.4|1458|15365
1718961000000|2024-06-21 09:10:00|1460.4|1459.8|1456.2|1455.6|1460.4|1460|1455.6|1455.2|31400
1718961300000|2024-06-21 09:15:00|1456|1455.4|1455.8|1455.2|1457.4|1456.8|1455.2|1455|18880
1718961600000|2024-06-21 09:20:00|1456.4|1455.4|1455.8|1455.2|1456.8|1456.4|1454.8|1454.2|22768
1718961900000|2024-06-21 09:25:00|1455.6|1455.8|1457|1456.6|1457.2|1456.8|1455.6|1455.8|15202
1718962200000|2024-06-21 09:30:00|1456.8|1456.4|1454.8|1454.4|1457|1456.6|1454.2|1453.8|34610
1718962500000|2024-06-21 09:35:00|1454.6|1454.2|1456|1455.4|1456.2|1455.6|1454|1453.6|17148
1718962800000|2024-06-21 09:40:00|1455.8|1455.2|1454.4|1454|1456.6|1456.4|1454.2|1453.8|25549
1718963100000|2024-06-21 09:45:00|1454.2|1453.8|1452.8|1452.4|1454.2|1453.8|1451.6|1451|19422
1718963400000|2024-06-21 09:50:00|1452.6|1452.2|1447.8|1447.2|1453.6|1453.2|1447.6|1447.2|87965
1718963700000|2024-06-21 09:55:00|1448.2|1447.6|1449.8|1449.4|1451.2|1451|1447|1446.6|173400
1718964000000|2024-06-21 10:00:00|1450|1449.6|1454.2|1453.6|1456.6|1456|1450|1449.6|21772
1718964300000|2024-06-21 10:05:00|1453.8|1453.4|1453.6|1453.2|1455|1454.6|1452.8|1452.4|8870
1718964600000|2024-06-21 10:10:00|1454.2|1453.8|1457.4|1456.8|1457.6|1457|1454|1453.6|8289
1718964900000|2024-06-21 10:15:00|1457|1457|1453.8|1453.4|1457|1457|1453.8|1453.4|8971
1718965200000|2024-06-21 10:20:00|1453.4|1453|1453.4|1453.2|1453.8|1453.2|1453|1452.6|10988
1718965500000|2024-06-21 10:25:00|1453.8|1453.6|1450.8|1450.4|1453.8|1453.6|1450|1449.6|16736
1718965800000|2024-06-21 10:30:00|1450.6|1450.2|1451.2|1450.6|1451.4|1451|1449.6|1449.4|27451
1718966100000|2024-06-21 10:35:00|1451.4|1450.8|1453.8|1453.4|1453.8|1453.4|1451|1450.6|31990
1718966400000|2024-06-21 10:40:00|1453.6|1453.2|1455.4|1454.8|1455.6|1455|1453.2|1453|7162
1718966700000|2024-06-21 10:45:00|1455.2|1454.6|1456.6|1456.2|1456.8|1456.4|1454.6|1454.4|4970
1718967000000|2024-06-21 10:50:00|1456.8|1456.4|1457|1456.6|1457.8|1457.4|1456.6|1456.4|10465
1718967300000|2024-06-21 10:55:00|1456.8|1456.8|1459|1458.6|1460|1459.6|1456.8|1456.8|11208
1718967600000|2024-06-21 11:00:00|1459.2|1458.4|1459.2|1458.4|1459.2|1458.4|1459.2|1458.4|673
1718967900000|2024-06-21 11:05:00|1458.6|1458|1458.6|1458|1460|1459.4|1457.6|1457.2|27280
1718968200000|2024-06-21 11:10:00|1458.4|1457.8|1457.4|1457|1458.8|1458.2|1457.2|1457|17639
1718968500000|2024-06-21 11:15:00|1457.6|1457.2|1457.8|1457.6|1458.4|1458.2|1457.4|1457.2|3304
1718968800000|2024-06-21 11:20:00|1457.4|1457.2|1457|1456.8|1457.6|1457.4|1456.4|1456.2|12230
1718969100000|2024-06-21 11:25:00|1456.8|1456.6|1460.6|1460.2|1460.6|1460.2|1456.8|1456.4|13632
1718969400000|2024-06-21 11:30:00|1460.4|1459.8|1458.2|1457.8|1460.4|1460|1458|1457.6|3944
1718969700000|2024-06-21 11:35:00|1458.4|1458|1459.4|1459|1460|1459.6|1458|1457.4|7093
1718970000000|2024-06-21 11:40:00|1459.2|1459.2|1458.4|1458.2|1460|1459.6|1458.4|1458|5793
1718970300000|2024-06-21 11:45:00|1458|1458|1457.4|1457|1458.6|1458.2|1456.8|1456.6|13768
1718970600000|2024-06-21 11:50:00|1457.2|1456.8|1456.2|1456|1457.2|1456.8|1456.2|1455.8|9856
1718970900000|2024-06-21 11:55:00|1456|1455.8|1455.6|1455.4|1456.2|1456|1455.2|1455|18316
1718971200000|2024-06-21 12:00:00|1455.4|1455.2|1455.8|1455.6|1456.2|1456|1454.8|1454.4|15120
1718971500000|2024-06-21 12:05:00|1455.6|1455.2|1454.6|1454.4|1456.6|1456.2|1454.2|1454|10866
1718971800000|2024-06-21 12:10:00|1454.4|1454.2|1455.2|1454.6|1455.4|1455|1454.2|1454|6818
1718972100000|2024-06-21 12:15:00|1455|1454.8|1454|1453.6|1455.8|1455.4|1453.8|1453.6|12042
1718972400000|2024-06-21 12:20:00|1453.8|1453.2|1453|1452.8|1454|1453.8|1452.4|1452|16323
1718972700000|2024-06-21 12:25:00|1453.2|1453|1454|1453.6|1454.2|1453.8|1452.6|1452.4|6390
1718973000000|2024-06-21 12:30:00|1453.8|1453.4|1453|1452.8|1454.4|1453.8|1453|1452.6|16316
1718973300000|2024-06-21 12:35:00|1452.6|1452.6|1453|1452.6|1454.2|1453.8|1452.4|1452.2|16914
1718973600000|2024-06-21 12:40:00|1452.8|1452.4|1452.8|1452.4|1453.2|1453|1452.6|1452.2|20553
1718973900000|2024-06-21 12:45:00|1453|1452.6|1453.8|1453.2|1454.4|1454|1453|1452.6|32810
1718974200000|2024-06-21 12:50:00|1454|1453.4|1453.2|1453|1454|1453.6|1452.6|1452.2|16683
1718974500000|2024-06-21 12:55:00|1453|1452.6|1453.2|1453|1453.6|1453.2|1451.8|1451.4|20519
1718974800000|2024-06-21 13:00:00|1453.4|1453.2|1453.4|1453.2|1453.8|1453.6|1453|1452.6|17917
1718975100000|2024-06-21 13:05:00|1453.2|1453|1452.6|1452.2|1453.4|1453|1451.8|1451.4|11258
1718975400000|2024-06-21 13:10:00|1452.4|1452.4|1453.6|1453.2|1453.6|1453.2|1452.4|1452.2|16544
1718975700000|2024-06-21 13:15:00|1453.4|1453|1452.8|1452.4|1453.6|1453.2|1452.2|1452|12582
1718976000000|2024-06-21 13:20:00|1452.6|1452.6|1453.4|1453|1453.6|1453.2|1452.2|1452|21910
1718976300000|2024-06-21 13:25:00|1453.2|1452.8|1452|1451.8|1453.4|1453.2|1451.8|1451.4|11905
1718976600000|2024-06-21 13:30:00|1451.8|1451.4|1450|1449.6|1452|1451.6|1447.8|1447.6|22959
1718976900000|2024-06-21 13:35:00|1449.6|1449.4|1446|1445.8|1449.6|1449.4|1445.8|1445.6|35542
1718977200000|2024-06-21 13:40:00|1445.8|1445.6|1444|1443.6|1446|1445.6|1443.2|1442.8|25950
1718977500000|2024-06-21 13:45:00|1443.2|1443.8|1446.4|1446.2|1446.8|1446.2|1443.2|1443|28706
1718977800000|2024-06-21 13:50:00|1446.8|1446.4|1443.6|1443.4|1448|1447.6|1443.6|1443.4|22496
1718978100000|2024-06-21 13:55:00|1444|1443.6|1447.4|1446.8|1447.6|1447|1443.8|1443.4|23348
1718978400000|2024-06-21 14:00:00|1447.6|1447|1449.8|1449.6|1450|1449.6|1447.6|1447|36101
1718978700000|2024-06-21 14:05:00|1449.6|1449.4|1449.8|1449.6|1452.2|1452|1449.6|1449.2|29334
1718979000000|2024-06-21 14:10:00|1449.6|1449.4|1451.4|1451|1451.8|1451.4|1449.6|1449.4|57316
1718979300000|2024-06-21 14:15:00|1451.8|1451.4|1451|1450.6|1452.6|1452.2|1450|1449.6|26486
1718979600000|2024-06-21 14:20:00|1451.2|1450.8|1452.4|1452|1452.8|1452.4|1450.8|1450.4|11560
1718979900000|2024-06-21 14:25:00|1452.2|1452.2|1452.6|1452.2|1453|1452.6|1451.4|1451|20505
1718980200000|2024-06-21 14:30:00|1452.8|1452.4|1454|1453.6|1454|1453.6|1451.6|1451.4|22517
1718980500000|2024-06-21 14:35:00|1454.6|1454.2|1454.6|1454.2|1457.2|1457|1454.6|1454|24900
1718980800000|2024-06-21 14:40:00|1455|1454|1455.4|1455.2|1455.4|1455.2|1454|1453.6|10629
1718981100000|2024-06-21 14:45:00|1455|1454.6|1456.4|1456|1456.6|1456.2|1454.8|1454.6|17617
1718981400000|2024-06-21 14:50:00|1456.6|1456.2|1457.4|1457.2|1457.4|1457.2|1456.4|1456|28096
1718981700000|2024-06-21 14:55:00|1457.6|1457.4|1456.8|1456.6|1458.4|1458.2|1456.8|1456.6|25069
1718982000000|2024-06-21 15:00:00|1456.6|1456.4|1455.8|1455.4|1457.4|1457|1455.6|1455.2|26496
1718982300000|2024-06-21 15:05:00|1456|1455.6|1454.4|1454|1456|1455.6|1454|1453.8|33584
1718982600000|2024-06-21 15:10:00|1454.6|1454.2|1454.4|1454|1455|1454.8|1454.2|1454|33863
1718982900000|2024-06-21 15:15:00|1454.2|1454.2|1453.6|1453.4|1454.4|1454.2|1453.4|1453.2|21554
1718983200000|2024-06-21 15:20:00|1453.4|1453.2|1453.2|1452.8|1453.6|1453.4|1452|1451.6|47287
1718983500000|2024-06-21 15:25:00|1453|1453|1454.4|1454|1454.4|1454|1452.8|1452.4|52760
1719212400000|2024-06-24 07:00:00|1448|1446.2|1454.6|1453.8|1457.2|1456|1445.8|1444|54369
1719212700000|2024-06-24 07:05:00|1452.8|1451.8|1454.6|1454|1457.2|1456.2|1452.4|1451.4|14225
1719213000000|2024-06-24 07:10:00|1455.2|1454.4|1454.2|1453.6|1455.2|1454.4|1452.4|1451.8|8129
1719213300000|2024-06-24 07:15:00|1454.6|1453.8|1457.4|1456.8|1457.8|1457.2|1454.4|1453.8|13831
1719213600000|2024-06-24 07:20:00|1457.6|1457|1458.6|1457.8|1459|1458.2|1457|1456.4|10764
1719213900000|2024-06-24 07:25:00|1458.8|1458|1459.2|1458.6|1460|1459.6|1457|1456.2|19216
1719214200000|2024-06-24 07:30:00|1459.4|1458.8|1463.8|1463.2|1464|1463.8|1459|1458.6|14982
1719214500000|2024-06-24 07:35:00|1464|1463.4|1462.2|1461.8|1464.4|1464|1461.6|1461.2|11395
1719214800000|2024-06-24 07:40:00|1462.4|1461.6|1463.8|1463.4|1464.2|1463.8|1462.4|1461.6|17163
1719215100000|2024-06-24 07:45:00|1464|1463.6|1464.4|1463.8|1464.4|1463.8|1461.8|1461.4|18969
1719215400000|2024-06-24 07:50:00|1464.6|1464|1462.6|1462|1464.8|1464.2|1461.6|1461.2|11315
1719215700000|2024-06-24 07:55:00|1463|1462.4|1464|1463.6|1464|1463.6|1462.2|1461.8|5504
1719216000000|2024-06-24 08:00:00|1463.8|1463.4|1463.8|1463.2|1466.4|1465.6|1463.2|1462.6|9791
1719216300000|2024-06-24 08:05:00|1464|1463.4|1464|1463.4|1467|1466.4|1463.4|1462.8|29307
1719216600000|2024-06-24 08:10:00|1464.2|1463.6|1463|1462.4|1465|1464.6|1462.2|1461.6|5912
1719216900000|2024-06-24 08:15:00|1463.6|1462.6|1462|1461.6|1464.2|1464|1461.8|1461.2|22841
1719217200000|2024-06-24 08:20:00|1462.6|1462|1463.6|1463.2|1464|1463.4|1461.8|1461.4|7336
1719217500000|2024-06-24 08:25:00|1463.4|1463|1463.6|1463.2|1463.6|1463.2|1461.6|1461.2|14398
1719217800000|2024-06-24 08:30:00|1463.8|1463.4|1463.4|1463|1464.2|1463.8|1463.2|1463|4936
1719218100000|2024-06-24 08:35:00|1463.2|1462.4|1465.2|1464.8|1465.2|1464.8|1462|1461.4|7617
1719218400000|2024-06-24 08:40:00|1465.6|1465|1469.4|1469|1469.4|1469|1465.4|1465|10584
1719218700000|2024-06-24 08:45:00|1469.2|1469.2|1469.6|1469.2|1470.2|1469.8|1469.2|1469|47545
1719219000000|2024-06-24 08:50:00|1469.4|1469|1466.8|1466.6|1470|1469.8|1466.8|1466.4|9706
1719219300000|2024-06-24 08:55:00|1467.2|1466.8|1467.6|1467.2|1468.8|1468.4|1467|1466.6|6684
1719219600000|2024-06-24 09:00:00|1467.4|1467|1468.6|1468.2|1468.6|1468.2|1466.6|1466.2|4121
1719219900000|2024-06-24 09:05:00|1469|1468.4|1470|1469.4|1470|1469.6|1469|1468.4|4477
1719220200000|2024-06-24 09:10:00|1469.8|1469.6|1467.6|1467|1470|1469.6|1467.2|1466.8|8246
1719220500000|2024-06-24 09:15:00|1467.4|1466.8|1468.4|1468|1468.4|1468|1465.8|1465.4|14705
1719220800000|2024-06-24 09:20:00|1468.6|1467.8|1468.6|1468.2|1468.6|1468.2|1467.2|1466.8|19952
1719221100000|2024-06-24 09:25:00|1468.8|1468.4|1469.6|1469.2|1469.8|1469.4|1468.8|1468.4|8600
1719221400000|2024-06-24 09:30:00|1469.8|1469.4|1468.6|1468|1470|1469.6|1467.4|1467|9839
1719221700000|2024-06-24 09:35:00|1468.4|1468.2|1466.6|1466.2|1468.6|1468.2|1466.6|1466.2|8689
1719222000000|2024-06-24 09:40:00|1466.2|1466|1468|1467.4|1468|1467.4|1466.2|1466|19216
1719222300000|2024-06-24 09:45:00|1467.4|1467.8|1468|1467.8|1468.4|1468|1466.8|1466.4|6753
1719222600000|2024-06-24 09:50:00|1467.8|1467.6|1468.8|1468.4|1469.4|1468.8|1467.6|1467.2|14033
1719222900000|2024-06-24 09:55:00|1468.6|1468.2|1469|1468.6|1469|1468.6|1468|1467.8|7025
1719223200000|2024-06-24 10:00:00|1469.2|1468.8|1469.2|1469|1469.4|1469.2|1468.6|1468.4|2194
1719223500000|2024-06-24 10:05:00|1469.4|1468.8|1467.4|1467|1469.4|1469|1467.4|1466.8|3744
1719223800000|2024-06-24 10:10:00|1467.6|1467.2|1466.8|1466.6|1468.2|1467.8|1466.8|1466.4|4186
1719224100000|2024-06-24 10:15:00|1467|1466.8|1467.2|1466.8|1467.4|1467|1466.8|1466.6|7377
1719224400000|2024-06-24 10:20:00|1467.4|1466.6|1467.6|1467.2|1467.6|1467.2|1466|1465.6|15929
1719224700000|2024-06-24 10:25:00|1467.4|1466.6|1469.4|1469|1469.4|1469|1467|1466.6|3838
1719225000000|2024-06-24 10:30:00|1470|1469.6|1469.6|1469.2|1470.2|1470|1469.6|1469.2|20928
1719225300000|2024-06-24 10:35:00|1469.2|1469|1470.2|1469.8|1471.8|1471.6|1469|1468.6|17974
1719225600000|2024-06-24 10:40:00|1470|1469.4|1470.6|1470|1471|1470.4|1469.6|1469.2|1124
1719225900000|2024-06-24 10:45:00|1470.4|1469.8|1470|1469.6|1470.6|1470.2|1470|1469.6|8332
1719226200000|2024-06-24 10:50:00|1470.4|1469.8|1470.4|1470|1470.4|1470|1470|1469.6|10043
1719226500000|2024-06-24 10:55:00|1470.2|1469.8|1472.2|1471.8|1472.8|1472.2|1470.2|1469.8|8064
1719226800000|2024-06-24 11:00:00|1472.4|1471.6|1472.2|1472|1472.6|1472.4|1471.8|1471.4|4713
1719227100000|2024-06-24 11:05:00|1472.6|1472.2|1471.6|1471.2|1472.8|1472.4|1471.4|1471|6598
1719227400000|2024-06-24 11:10:00|1471.8|1471.4|1472.2|1471.6|1472.4|1472.2|1471.8|1471.2|4408
1719227700000|2024-06-24 11:15:00|1472|1471.8|1471.6|1471.2|1472.2|1471.8|1471.6|1471.2|6899
1719228000000|2024-06-24 11:20:00|1471.8|1471.4|1469|1468.8|1472|1471.6|1469|1468.8|17192
1719228300000|2024-06-24 11:25:00|1469.2|1469|1468|1467.6|1469.8|1469.4|1468|1467.6|4073
1719228600000|2024-06-24 11:30:00|1467.8|1467.4|1468.4|1468|1468.4|1468|1467.6|1467.2|2901
1719228900000|2024-06-24 11:35:00|1468.2|1467.4|1469|1468.8|1469|1468.8|1467.6|1467.4|4460
1719229200000|2024-06-24 11:40:00|1469.4|1469|1470.8|1470.4|1470.8|1470.6|1469.4|1469|6034
1719229500000|2024-06-24 11:45:00|1471|1470.6|1471.6|1471|1471.6|1471.2|1471|1470.4|6262
1719229800000|2024-06-24 11:50:00|1471.8|1471.2|1470|1469.8|1472|1471.6|1470|1469.8|10028
1719230100000|2024-06-24 11:55:00|1469.8|1469.6|1470|1469.6|1470.8|1470.6|1469.6|1469.2|4467
1719230400000|2024-06-24 12:00:00|1470.2|1469.8|1469|1468.6|1470.6|1470.2|1469|1468.6|20548
1719230700000|2024-06-24 12:05:00|1468.8|1468.4|1468.8|1468.4|1469.4|1469|1468.4|1468|11104
1719231000000|2024-06-24 12:10:00|1469|1468.6|1469.2|1468.8|1469.2|1469|1469|1468.4|12706
1719231300000|2024-06-24 12:15:00|1469.4|1469|1470.4|1470.2|1470.4|1470.2|1468.6|1468.4|6511
1719231600000|2024-06-24 12:20:00|1470.8|1470.4|1472|1471.4|1472|1471.6|1470.8|1470.4|4773
1719231900000|2024-06-24 12:25:00|1471.8|1471.6|1470|1469.4|1472|1471.6|1470|1469.4|8256
1719232200000|2024-06-24 12:30:00|1470.2|1469.6|1469|1468.6|1470.2|1470|1468.8|1468.4|11403
1719232500000|2024-06-24 12:35:00|1468.8|1468.4|1465.6|1465.2|1468.8|1468.4|1465.6|1465.2|6030
1719232800000|2024-06-24 12:40:00|1465.8|1465.4|1464.8|1464.2|1466.2|1466|1464.2|1463.8|13599
1719233100000|2024-06-24 12:45:00|1464.6|1464|1465.6|1465.2|1465.8|1465.4|1464.4|1464|2224
1719233400000|2024-06-24 12:50:00|1465.4|1465|1466.2|1466|1466.4|1466|1464.8|1464.4|8947
1719233700000|2024-06-24 12:55:00|1466|1465.8|1465.8|1465.6|1466|1465.8|1465.4|1464.8|3677
1719234000000|2024-06-24 13:00:00|1466.6|1466|1468|1467.6|1468|1467.6|1466.6|1466|5767
1719234300000|2024-06-24 13:05:00|1467.8|1467.8|1469|1468.6|1469|1468.8|1467.4|1467.2|9396
1719234600000|2024-06-24 13:10:00|1468.8|1468.4|1468.6|1468|1469.4|1469|1468.4|1468|5140
1719234900000|2024-06-24 13:15:00|1468.4|1467.8|1468.4|1468|1468.6|1468|1466.4|1466|5016
1719235200000|2024-06-24 13:20:00|1467.6|1467.2|1466.2|1465.8|1467.8|1467.4|1466.2|1465.8|8888
1719235500000|2024-06-24 13:25:00|1466|1465.6|1467.6|1467.2|1467.6|1467.2|1465.6|1465.2|3021
1719235800000|2024-06-24 13:30:00|1469|1468.8|1465.8|1465.2|1469|1468.8|1465.6|1465.2|18276
1719236100000|2024-06-24 13:35:00|1466.2|1465.4|1472|1471.4|1472|1471.4|1466|1465.4|16174
1719236400000|2024-06-24 13:40:00|1472.4|1471.6|1471|1470.4|1474.4|1473.8|1470.6|1470.2|14178
1719236700000|2024-06-24 13:45:00|1470.8|1470.6|1475|1474.6|1475|1474.6|1470.8|1470.4|4008
1719237000000|2024-06-24 13:50:00|1475.6|1475|1478.6|1478.2|1479.6|1479.4|1475.4|1474.8|18455
1719237300000|2024-06-24 13:55:00|1479|1478.4|1479|1478.6|1479.6|1479.2|1478.6|1478|4955
1719237600000|2024-06-24 14:00:00|1479.2|1478.8|1479|1478.8|1479.6|1479.4|1478.6|1478.2|10477
1719237900000|2024-06-24 14:05:00|1479.2|1478.6|1481.4|1481|1481.4|1481|1478.8|1478.6|8003
1719238200000|2024-06-24 14:10:00|1481.6|1480.8|1482.2|1481.8|1482.2|1481.8|1480.2|1479.8|19381
1719238500000|2024-06-24 14:15:00|1482.4|1482|1481.6|1481.2|1482.6|1482.4|1481.2|1481|12406
1719238800000|2024-06-24 14:20:00|1482|1481.6|1484.2|1483.8|1484.2|1484|1481.8|1481.4|15046
1719239100000|2024-06-24 14:25:00|1484|1484.2|1482.4|1481.8|1485.4|1485.2|1481.8|1481.6|17138
1719239400000|2024-06-24 14:30:00|1482.8|1482|1483.2|1482.8|1484|1483.8|1482.6|1482|11201
1719239700000|2024-06-24 14:35:00|1483|1482.6|1483.6|1483.2|1484|1483.4|1482.2|1481.8|13728
1719240000000|2024-06-24 14:40:00|1483.4|1483|1482.8|1482.4|1483.4|1483.2|1482.4|1482|9294
1719240300000|2024-06-24 14:45:00|1482.6|1482.6|1481.8|1481.4|1483|1482.8|1480.4|1480|9148
1719240600000|2024-06-24 14:50:00|1481.6|1481.2|1483.8|1483.4|1483.8|1483.4|1481|1480.6|9307
1719240900000|2024-06-24 14:55:00|1483.6|1483.6|1483.4|1483|1484|1483.6|1482.8|1482.6|14633
1719241200000|2024-06-24 15:00:00|1483.6|1483.2|1483.4|1483|1484.6|1484.2|1483|1482.8|25009
1719241500000|2024-06-24 15:05:00|1483.6|1483.2|1483|1482.6|1483.8|1483.4|1482.6|1482.2|11768
1719241800000|2024-06-24 15:10:00|1483.2|1482.8|1481.6|1481.4|1483.2|1482.8|1481|1480.8|19720
1719242100000|2024-06-24 15:15:00|1481.8|1481.6|1482.6|1482.4|1483.8|1483.6|1481.4|1481.2|24845
1719242400000|2024-06-24 15:20:00|1482.8|1482.2|1483.4|1483.2|1483.4|1483.2|1482.2|1482|19173
1719242700000|2024-06-24 15:25:00|1483.2|1483|1484|1483.8|1484.6|1484.2|1483.2|1482.8|29613
1719298800000|2024-06-25 07:00:00|1488.6|1487.6|1486.2|1485.4|1491|1490.4|1486.2|1485|19732
1719299100000|2024-06-25 07:05:00|1487.4|1485.2|1490|1489.4|1490|1489.4|1483.4|1482.4|8289
1719299400000|2024-06-25 07:10:00|1489.6|1489.6|1480.6|1479.8|1489.8|1489.8|1479.8|1479.2|10278
1719299700000|2024-06-25 07:15:00|1481.2|1480.4|1475.4|1475|1481.8|1481|1475.4|1474.8|9325
1719300000000|2024-06-25 07:20:00|1475.2|1474.8|1481.4|1480.8|1481.8|1481.2|1474.6|1474.2|11186
1719300300000|2024-06-25 07:25:00|1481|1480.6|1477|1476.2|1481.2|1480.6|1473.4|1473|16796
1719300600000|2024-06-25 07:30:00|1476.8|1476|1479|1478.4|1479.4|1478.8|1473.8|1473|15845
1719300900000|2024-06-25 07:35:00|1479.6|1479|1479.2|1478.8|1483.4|1482.6|1478.4|1477.8|14855
1719301200000|2024-06-25 07:40:00|1479|1478.6|1479.6|1479.2|1482|1481.4|1478.6|1478.2|11954
1719301500000|2024-06-25 07:45:00|1479.8|1479.4|1475.8|1475.4|1480.6|1480|1475.6|1475.2|16149
1719301800000|2024-06-25 07:50:00|1476.6|1475.6|1477.4|1477|1477.8|1477.2|1473.4|1473|11202
1719302100000|2024-06-25 07:55:00|1477.6|1477.2|1477.8|1477.2|1478.8|1478.2|1475.8|1475.4|7566
1719302400000|2024-06-25 08:00:00|1477.6|1476.8|1476.6|1476.2|1477.6|1476.8|1475|1474.6|12297
1719302700000|2024-06-25 08:05:00|1476.4|1476|1476.2|1475.6|1480|1479.6|1476.2|1475.6|10607
1719303000000|2024-06-25 08:10:00|1476|1475.4|1476.8|1476.4|1477.4|1476.8|1475.2|1474.8|5118
1719303300000|2024-06-25 08:15:00|1477.2|1476.6|1479.6|1479.2|1481|1480.4|1477|1476.6|6008
1719303600000|2024-06-25 08:20:00|1480|1479.4|1479.4|1479|1481.6|1481|1478|1477.4|7395
1719303900000|2024-06-25 08:25:00|1479.6|1479.2|1477.6|1477.2|1480.8|1480.2|1477.6|1477.2|5917
1719304200000|2024-06-25 08:30:00|1477.4|1476.8|1480.8|1480.4|1480.8|1480.4|1477|1476.6|1999
1719304500000|2024-06-25 08:35:00|1481|1480.6|1480.8|1480.2|1481.2|1480.6|1478.4|1477.8|14308
1719304800000|2024-06-25 08:40:00|1481|1480.4|1476.4|1476|1481|1480.4|1476.2|1475.8|17999
1719305100000|2024-06-25 08:45:00|1476.2|1475.6|1475.6|1475.2|1476.6|1476.4|1475.4|1475|10012
1719305400000|2024-06-25 08:50:00|1475.8|1475.4|1476.8|1476.4|1477.4|1477|1475.6|1475.2|10041
1719305700000|2024-06-25 08:55:00|1476.6|1476.6|1479.2|1478.8|1479.4|1479|1476.4|1476.2|3517
1719306000000|2024-06-25 09:00:00|1479|1479|1476.2|1475.6|1479.2|1479|1475.6|1475.2|17306
1719306300000|2024-06-25 09:05:00|1476|1475.4|1475.8|1475.4|1476.2|1475.8|1474|1473.6|17087
1719306600000|2024-06-25 09:10:00|1475.6|1475|1474|1473.4|1476|1475.4|1473.6|1473.4|4936
1719306900000|2024-06-25 09:15:00|1473.8|1473.6|1473.4|1472.8|1474.4|1474|1471.8|1471.2|8391
1719307200000|2024-06-25 09:20:00|1473.6|1473|1473.6|1473|1475|1474.8|1473.6|1473|7079
1719307500000|2024-06-25 09:25:00|1474|1473.2|1473.8|1473.4|1474.8|1474.2|1473.6|1473.2|5386
1719307800000|2024-06-25 09:30:00|1474|1473.6|1474|1473.6|1474|1473.8|1473.4|1473.2|2349
1719308100000|2024-06-25 09:35:00|1473.8|1473.2|1473.2|1472.8|1475|1474.6|1472.6|1472.2|2181
1719308400000|2024-06-25 09:40:00|1472.8|1472.6|1471.4|1471|1473.4|1473.2|1471.2|1470.8|16264
1719308700000|2024-06-25 09:45:00|1471.6|1471.2|1472|1471.8|1473|1472.6|1471.6|1471|8770
1719309000000|2024-06-25 09:50:00|1472.2|1471.4|1471.8|1471.2|1472.2|1472|1471.2|1470.8|4905
1719309300000|2024-06-25 09:55:00|1471.6|1471.4|1471.2|1470.8|1471.8|1471.4|1469|1468.4|7047
1719309600000|2024-06-25 10:00:00|1471.4|1471|1470|1469.4|1471.4|1471|1469.6|1469.2|3283
1719309900000|2024-06-25 10:05:00|1469.8|1469|1466.8|1466.4|1469.8|1469.4|1466.4|1466|10757
1719310200000|2024-06-25 10:10:00|1467.2|1466.6|1468.2|1467.6|1469.2|1468.8|1467.2|1466.6|8622
1719310500000|2024-06-25 10:15:00|1468|1467.8|1467.2|1466.8|1469.2|1468.6|1467|1466.8|14632
1719310800000|2024-06-25 10:20:00|1467|1466.2|1464.4|1464|1467|1466.4|1464|1463.6|33981
1719311100000|2024-06-25 10:25:00|1464.2|1463.8|1463.4|1463|1464.2|1464|1463.2|1462.6|2420
1719311400000|2024-06-25 10:30:00|1463.2|1463.2|1464.6|1464.2|1464.8|1464.4|1463.2|1463.2|3968
1719311700000|2024-06-25 10:35:00|1464.4|1464.4|1466.4|1465.8|1466.4|1466|1463.6|1463.2|2994
1719312000000|2024-06-25 10:40:00|1466.2|1465.6|1465.4|1465|1466.4|1466|1465|1464.8|8373
1719312300000|2024-06-25 10:45:00|1465.2|1464.8|1465|1464.6|1465.4|1464.8|1464|1463.4|7208
1719312600000|2024-06-25 10:50:00|1464.8|1464.4|1465|1464.6|1465.4|1465|1464.8|1464.4|949
1719312900000|2024-06-25 10:55:00|1464.8|1464.8|1466.6|1466.2|1466.8|1466.4|1464.8|1464.6|1192
1719313200000|2024-06-25 11:00:00|1466.8|1466|1468.4|1467.8|1468.6|1468.4|1466.2|1465.8|5685
1719313500000|2024-06-25 11:05:00|1468.2|1467.4|1466.2|1466|1468.2|1467.8|1466.2|1465.8|1951
1719313800000|2024-06-25 11:10:00|1466.4|1465.8|1465.6|1465.2|1466.4|1466|1464.6|1464.4|7485
1719314100000|2024-06-25 11:15:00|1465.4|1465|1465.6|1465.2|1466.2|1465.8|1464|1463.8|17504
1719314400000|2024-06-25 11:20:00|1466|1465.4|1464.2|1463.8|1466.4|1466|1464.2|1463.8|1677
1719314700000|2024-06-25 11:25:00|1464|1463.6|1464|1463.6|1464.2|1464|1463.2|1462.8|19746
1719315000000|2024-06-25 11:30:00|1463.8|1463.4|1463|1462.6|1463.8|1463.4|1462.6|1462.4|2857
1719315300000|2024-06-25 11:35:00|1462.8|1462.4|1462.2|1462|1463|1462.6|1462|1461.6|5505
1719315600000|2024-06-25 11:40:00|1462.4|1461.8|1461.8|1461.4|1463.8|1463.4|1461.4|1461.2|11098
1719315900000|2024-06-25 11:45:00|1461.6|1461.6|1462.4|1462|1463.6|1463.2|1461.2|1461|8126
1719316200000|2024-06-25 11:50:00|1462.8|1462.2|1464.2|1463.8|1464.2|1463.8|1462.4|1462|3737
1719316500000|2024-06-25 11:55:00|1464.4|1464|1464.4|1464|1464.8|1464.4|1464|1463.8|2565
1719316800000|2024-06-25 12:00:00|1464.2|1464.2|1463.6|1463.2|1464.2|1464.2|1462.4|1462.2|7490
1719317100000|2024-06-25 12:05:00|1463.8|1463.4|1464.2|1463.8|1464.8|1464.4|1463.4|1463.2|5998
1719317400000|2024-06-25 12:10:00|1464|1464|1465|1464.6|1465|1464.6|1463.4|1463.2|5020
1719317700000|2024-06-25 12:15:00|1464.8|1464.4|1464.8|1464.6|1465|1464.8|1464.4|1464.2|3601
1719318000000|2024-06-25 12:20:00|1464.6|1464.4|1465|1464.6|1465.2|1464.8|1464.6|1464.2|5636
1719318300000|2024-06-25 12:25:00|1465.4|1464.8|1464.8|1464.4|1465.4|1465.2|1464.6|1464.4|5033
1719318600000|2024-06-25 12:30:00|1464.6|1464|1463.8|1463.4|1465.2|1465|1463.4|1463.2|11764
1719318900000|2024-06-25 12:35:00|1464|1463.6|1469.2|1468.8|1469.2|1469|1463.6|1463.4|10045
1719319200000|2024-06-25 12:40:00|1469.6|1469|1468.2|1467.8|1470.6|1470.2|1467|1466.6|3424
1719319500000|2024-06-25 12:45:00|1468.4|1467.6|1469.2|1468.8|1470.8|1470.4|1468|1467.4|16384
1719319800000|2024-06-25 12:50:00|1468.8|1468.6|1467.2|1466.6|1469.2|1468.6|1466.8|1466.2|5981
1719320100000|2024-06-25 12:55:00|1467|1466.8|1467.4|1466.8|1467.4|1467|1466.8|1466.2|3074
1719320400000|2024-06-25 13:00:00|1467.2|1466.6|1468.6|1468.2|1468.6|1468.2|1466.8|1466.6|4541
1719320700000|2024-06-25 13:05:00|1468.4|1468|1470.2|1469.6|1471|1470.4|1468|1467.8|10843
1719321000000|2024-06-25 13:10:00|1470.4|1469.8|1469.4|1469.2|1471.8|1471.4|1469.4|1469.2|16250
1719321300000|2024-06-25 13:15:00|1469|1469|1465.4|1464.8|1469|1469|1464.6|1464|7442
1719321600000|2024-06-25 13:20:00|1465.2|1465|1464.8|1464.4|1465.4|1465|1463.6|1463.4|1617
1719321900000|2024-06-25 13:25:00|1464.6|1464.2|1463.6|1463.2|1464.8|1464.2|1463|1462.6|12499
1719322200000|2024-06-25 13:30:00|1463.8|1463.4|1463.6|1463|1465.6|1465.2|1462.6|1462.2|22549
1719322500000|2024-06-25 13:35:00|1463.4|1463.2|1464.4|1464.2|1465.4|1465|1462.6|1462.2|9452
1719322800000|2024-06-25 13:40:00|1464.8|1464.4|1463.6|1463.4|1465|1464.6|1462.6|1462.2|5681
1719323100000|2024-06-25 13:45:00|1463.4|1463.2|1463.8|1463.4|1464|1463.6|1462|1461.8|21820
1719323400000|2024-06-25 13:50:00|1464|1463.6|1464.8|1464.4|1467.4|1467|1464|1463.4|15414
1719323700000|2024-06-25 13:55:00|1464.6|1464|1463.8|1463.4|1464.8|1464.2|1463|1462.6|12375
1719324000000|2024-06-25 14:00:00|1464|1463.6|1463.2|1462.8|1465|1464.6|1462.6|1462.2|7103
1719324300000|2024-06-25 14:05:00|1463.4|1463|1460.8|1460.4|1463.4|1463|1460.6|1460.2|12644
1719324600000|2024-06-25 14:10:00|1461|1460.6|1463|1462.6|1463.6|1463.2|1460.2|1460|9092
1719324900000|2024-06-25 14:15:00|1463.4|1462.8|1461.6|1461.4|1463.4|1463|1461.4|1461|15416
1719325200000|2024-06-25 14:20:00|1461.8|1461.6|1462.8|1462.4|1463|1462.8|1461.4|1460.8|6051
1719325500000|2024-06-25 14:25:00|1462.6|1462.2|1462|1461.6|1462.8|1462.4|1462|1461.6|4386
1719325800000|2024-06-25 14:30:00|1462.2|1461.8|1463.4|1463|1463.4|1463.2|1462.2|1461.6|5955
1719326100000|2024-06-25 14:35:00|1463.2|1462.8|1463.2|1462.6|1463.8|1463.4|1462.2|1461.6|10617
1719326400000|2024-06-25 14:40:00|1463.8|1462.8|1464.4|1464|1464.8|1464.4|1463.6|1462.8|5019
1719326700000|2024-06-25 14:45:00|1464.2|1463.6|1462|1461.8|1465|1464.6|1462|1461.8|7867
1719327000000|2024-06-25 14:50:00|1462.2|1461.6|1462.8|1462.4|1462.8|1462.6|1461.4|1461|15825
1719327300000|2024-06-25 14:55:00|1463|1462.6|1464.2|1464|1464.2|1464|1462.4|1462|7887
1719327600000|2024-06-25 15:00:00|1464|1463.8|1465.8|1465.6|1466.2|1466|1463.6|1463.2|14660
1719327900000|2024-06-25 15:05:00|1466|1465.8|1466|1465.6|1466.4|1466.2|1465.8|1465.4|16068
1719328200000|2024-06-25 15:10:00|1465.8|1465.8|1465.2|1464.8|1466|1465.8|1465.2|1464.8|25110
1719328500000|2024-06-25 15:15:00|1465|1465|1464.8|1464.4|1465.4|1465|1464.4|1464|35214
1719328800000|2024-06-25 15:20:00|1464.6|1464|1464.4|1464.2|1464.8|1464.4|1464|1463.6|25751
1719329100000|2024-06-25 15:25:00|1464.6|1464|1463.2|1462.8|1464.6|1464.4|1463|1462.8|18571
1719385200000|2024-06-26 07:00:00|1474.2|1472.8|1470.4|1469.4|1474.2|1472.8|1468|1466.8|23278
1719385500000|2024-06-26 07:05:00|1470.2|1469|1468|1467.4|1471|1469.8|1466.8|1466|10331
1719385800000|2024-06-26 07:10:00|1468.2|1467.6|1467.8|1467.4|1469.6|1469.2|1467.6|1467.2|18216
1719386100000|2024-06-26 07:15:00|1468|1467.6|1472|1471.6|1473|1472.6|1467.8|1467.4|10476
1719386400000|2024-06-26 07:20:00|1472.2|1471.4|1473.6|1473|1474|1473.4|1471.6|1471|9896
1719386700000|2024-06-26 07:25:00|1473.8|1473.2|1475|1474.4|1475|1474.6|1472.4|1472|40296
1719387000000|2024-06-26 07:30:00|1474.8|1474.6|1472.6|1472.2|1475|1474.6|1471.8|1471.2|10116
1719387300000|2024-06-26 07:35:00|1472.4|1472|1475.6|1475.2|1477|1476.4|1471.6|1471|14683
1719387600000|2024-06-26 07:40:00|1475.8|1475.4|1476.6|1476|1476.8|1476.6|1475.2|1474.8|11459
1719387900000|2024-06-26 07:45:00|1475.8|1476.2|1477.6|1477|1478.6|1478|1475.8|1475.4|12411
1719388200000|2024-06-26 07:50:00|1477.8|1477.2|1475.6|1475.2|1478.4|1478|1475.4|1475|6746
1719388500000|2024-06-26 07:55:00|1475.4|1475|1477|1476.4|1477|1476.8|1473.6|1472.8|14155
1719388800000|2024-06-26 08:00:00|1476.8|1476.6|1475|1474.8|1477.8|1477.2|1474.8|1474.4|6334
1719389100000|2024-06-26 08:05:00|1475.2|1475|1475.8|1475.4|1476.4|1475.8|1475|1474.4|4105
1719389400000|2024-06-26 08:10:00|1476|1475.2|1474.6|1474|1476.4|1475.8|1474|1473.4|4903
1719389700000|2024-06-26 08:15:00|1475|1474.4|1475.4|1475|1476|1475.8|1475|1474.4|2911
1719390000000|2024-06-26 08:20:00|1475.6|1475.2|1472.2|1471.8|1475.6|1475.2|1471.8|1471.4|5054
1719390300000|2024-06-26 08:25:00|1472.6|1472|1473.8|1473.2|1474.4|1473.8|1472.6|1472|5110
1719390600000|2024-06-26 08:30:00|1473.6|1473|1473.4|1473|1473.8|1473.6|1472.4|1472|8935
1719390900000|2024-06-26 08:35:00|1473.2|1472.8|1474|1473.6|1474.2|1473.6|1472|1471.6|9914
1719391200000|2024-06-26 08:40:00|1474.2|1473.8|1475|1474.6|1475|1474.6|1473|1472.6|2119
1719391500000|2024-06-26 08:45:00|1475.2|1474.8|1475.8|1475.4|1476|1475.8|1474.4|1474|6487
1719391800000|2024-06-26 08:50:00|1475.6|1475.6|1476|1475.4|1476|1475.6|1474.6|1474|14942
1719392100000|2024-06-26 08:55:00|1475.8|1475.6|1473.6|1473.2|1476|1475.6|1473.6|1473|8802
1719392400000|2024-06-26 09:00:00|1473.4|1473|1473.6|1473.2|1474|1473.6|1473.2|1472.8|87
1719392700000|2024-06-26 09:05:00|1473.4|1473|1475|1474.6|1475.6|1475.2|1473.4|1473|12473
1719393000000|2024-06-26 09:10:00|1474.6|1474.2|1474.2|1473.8|1474.8|1474.4|1474|1473.6|4987
1719393300000|2024-06-26 09:15:00|1474.4|1474|1475|1474.6|1475.6|1475|1474.2|1473.8|2332
1719393600000|2024-06-26 09:20:00|1475.2|1474.8|1475.4|1475|1476|1475.6|1475|1474.8|4827
1719393900000|2024-06-26 09:25:00|1475.2|1474.8|1474|1473.6|1475.2|1474.8|1473.4|1473|1452
1719394200000|2024-06-26 09:30:00|1473.8|1473.2|1474.4|1474|1474.4|1474.2|1472.6|1472.2|13724
1719394500000|2024-06-26 09:35:00|1474.2|1474.2|1473.6|1473.2|1475.6|1475.2|1472.6|1472.2|6446
1719394800000|2024-06-26 09:40:00|1473.8|1473.8|1473.4|1473.2|1474.2|1473.8|1472.4|1472|15934
1719395100000|2024-06-26 09:45:00|1473.6|1473.4|1473.6|1473|1474.4|1474|1472.2|1472|11222
1719395400000|2024-06-26 09:50:00|1473.8|1473.2|1473.8|1473.2|1474|1473.4|1473|1472.6|3922
1719395700000|2024-06-26 09:55:00|1473.6|1473.4|1473.8|1473.4|1474|1473.8|1473.4|1473|5820
1719396000000|2024-06-26 10:00:00|1473.4|1472.8|1473.4|1472.8|1473.6|1473|1472.6|1472.2|7415
1719396300000|2024-06-26 10:05:00|1473.2|1473|1473|1472.6|1473.6|1473.2|1472.8|1472.4|1358
1719396600000|2024-06-26 10:10:00|1473.2|1472.8|1472.6|1472.2|1473.8|1473.4|1472|1471.8|4551
1719396900000|2024-06-26 10:15:00|1472.4|1471.8|1472.8|1472.4|1473|1472.8|1471.2|1471|4057
1719397200000|2024-06-26 10:20:00|1472.6|1472|1472|1471.6|1473.2|1472.8|1471.4|1471|8759
1719397500000|2024-06-26 10:25:00|1471.8|1471.4|1471|1470.8|1472|1471.6|1470.6|1470.2|5912
1719397800000|2024-06-26 10:30:00|1470.8|1470.6|1470.8|1470.4|1470.8|1470.6|1469.4|1469.2|5463
1719398100000|2024-06-26 10:35:00|1470.6|1470.6|1468.8|1468.2|1470.8|1470.6|1468.8|1468.2|6208
1719398400000|2024-06-26 10:40:00|1468.6|1468.4|1468|1467.6|1469|1468.8|1467.8|1467.4|2578
1719398700000|2024-06-26 10:45:00|1467.6|1467.4|1468.2|1467.8|1468.4|1468.2|1467.4|1467.2|2819
1719399000000|2024-06-26 10:50:00|1468.4|1468.2|1467.8|1467.4|1468.6|1468.4|1467.4|1467|4449
1719399300000|2024-06-26 10:55:00|1467.6|1467.2|1467.4|1467.2|1468.4|1468|1467.2|1467|19719
1719399600000|2024-06-26 11:00:00|1467.6|1467|1466.4|1466|1467.8|1467|1465.8|1465.4|17404
1719399900000|2024-06-26 11:05:00|1466.6|1466.2|1464.6|1464.2|1466.6|1466.2|1464|1463.8|4415
1719400200000|2024-06-26 11:10:00|1464.8|1464.4|1467.8|1467.4|1468.6|1468.2|1464.8|1464.4|9448
1719400500000|2024-06-26 11:15:00|1467.4|1467|1467.8|1467.2|1469.4|1469|1467.2|1467|8724
1719400800000|2024-06-26 11:20:00|1467.6|1467.4|1466.2|1465.8|1467.8|1467.4|1466.2|1465.8|18239
1719401100000|2024-06-26 11:25:00|1465.6|1465.2|1466|1465.4|1467|1466.6|1464.8|1464.6|3906
1719401400000|2024-06-26 11:30:00|1466.4|1465.6|1466.8|1466.4|1468.4|1467.8|1466|1465.4|6268
1719401700000|2024-06-26 11:35:00|1467|1466.6|1467.2|1466.8|1468.4|1468|1467|1466.4|12503
1719402000000|2024-06-26 11:40:00|1467.8|1467|1469.2|1468.8|1469.2|1468.8|1467.4|1467|8700
1719402300000|2024-06-26 11:45:00|1468.8|1469|1468.6|1468.2|1470|1469.6|1468|1467.6|8949
1719402600000|2024-06-26 11:50:00|1468.8|1468.4|1469.8|1469.4|1469.8|1469.6|1468.4|1468|3040
1719402900000|2024-06-26 11:55:00|1469.6|1469|1469.8|1469.6|1470|1469.8|1469.2|1468.8|6618
1719403200000|2024-06-26 12:00:00|1469.6|1469.4|1469|1468.6|1469.8|1469.4|1467.4|1467.2|6181
1719403500000|2024-06-26 12:05:00|1468.8|1468.4|1467|1466.6|1469.2|1468.4|1466.2|1465.8|15707
1719403800000|2024-06-26 12:10:00|1466.8|1466.4|1466.4|1465.8|1467.4|1467.2|1466|1465.4|30377
1719404100000|2024-06-26 12:15:00|1466.2|1466|1466.8|1466.6|1467|1466.6|1464.8|1464.2|31923
1719404400000|2024-06-26 12:20:00|1467|1466.4|1468|1467.4|1468.8|1468.4|1466.4|1466|18481
1719404700000|2024-06-26 12:25:00|1467.8|1467.2|1466.4|1466|1468.6|1468.2|1466.4|1465.8|6885
1719405000000|2024-06-26 12:30:00|1466.2|1465.8|1466.6|1466|1466.8|1466.4|1465.8|1465.4|11835
1719405300000|2024-06-26 12:35:00|1466.4|1465.8|1465.8|1465.4|1466.8|1466.4|1465.8|1465.2|16528
1719405600000|2024-06-26 12:40:00|1465.6|1465|1466.8|1466.4|1466.8|1466.4|1464.8|1464.4|20186
1719405900000|2024-06-26 12:45:00|1466.6|1466.2|1466.8|1466.2|1467.2|1466.8|1465.8|1465.4|12489
1719406200000|2024-06-26 12:50:00|1466.6|1466.4|1462.6|1462.4|1466.6|1466.4|1462.6|1462.4|22689
1719406500000|2024-06-26 12:55:00|1462.8|1462.2|1463|1462.6|1463.2|1462.8|1462|1461.6|19731
1719406800000|2024-06-26 13:00:00|1462.4|1462.2|1463.8|1463.4|1465|1464.6|1462.4|1462|14563
1719407100000|2024-06-26 13:05:00|1464|1463.6|1462|1461.6|1465|1464.6|1461.8|1461.6|25546
1719407400000|2024-06-26 13:10:00|1461.8|1461.2|1462.8|1462.4|1463.8|1463.4|1461|1460.6|17878
1719407700000|2024-06-26 13:15:00|1463|1462.6|1463.8|1463.2|1463.8|1463.4|1462|1461.6|19931
1719408000000|2024-06-26 13:20:00|1463.6|1463.4|1463.6|1463.2|1464|1463.6|1463|1462.6|9442
1719408300000|2024-06-26 13:25:00|1463.4|1463.4|1465.2|1464.8|1465.4|1465|1463.4|1463|15681
1719408600000|2024-06-26 13:30:00|1465|1464.6|1471.6|1471.4|1471.8|1471.4|1464.2|1463.8|25926
1719408900000|2024-06-26 13:35:00|1471.4|1471.2|1467.2|1466.6|1472.2|1471.8|1466.4|1466.2|27041
1719409200000|2024-06-26 13:40:00|1467.4|1466.8|1466.2|1465.8|1468|1467.4|1465.4|1465|9687
1719409500000|2024-06-26 13:45:00|1466.4|1465.6|1468.8|1468.4|1468.8|1468.4|1466|1465.6|12880
1719409800000|2024-06-26 13:50:00|1469|1468.6|1468.8|1468.2|1470.2|1469.8|1468.2|1468|16065
1719410100000|2024-06-26 13:55:00|1468.6|1468.4|1468.6|1468.2|1469.2|1468.8|1468|1467.6|6997
1719410400000|2024-06-26 14:00:00|1469.2|1468.6|1468.4|1468|1469.4|1469|1467.6|1467.4|8928
1719410700000|2024-06-26 14:05:00|1468.8|1468.2|1468.4|1468.2|1469|1468.6|1467.8|1467.4|8543
1719411000000|2024-06-26 14:10:00|1468.6|1468.4|1467.8|1467.4|1469.2|1468.8|1467|1466.6|14788
1719411300000|2024-06-26 14:15:00|1468.2|1467.6|1469.2|1468.8|1469.6|1469.4|1468|1467.6|5852
1719411600000|2024-06-26 14:20:00|1469|1469|1469.6|1469.2|1470.2|1469.8|1469|1468.6|6367
1719411900000|2024-06-26 14:25:00|1469.8|1469.4|1467.8|1467.4|1470|1469.6|1467.8|1467.4|6864
1719412200000|2024-06-26 14:30:00|1467.6|1467|1466|1465.6|1468.2|1467.8|1465.6|1465.2|12092
1719412500000|2024-06-26 14:35:00|1465.8|1465.2|1466.6|1466.2|1466.6|1466.2|1465.2|1464.8|11549
1719412800000|2024-06-26 14:40:00|1466.8|1466.4|1467.4|1467|1467.4|1467|1466|1465.6|17605
1719413100000|2024-06-26 14:45:00|1467.2|1466.8|1467.6|1467.2|1468.4|1468|1466.6|1466.2|21726
1719413400000|2024-06-26 14:50:00|1467.8|1467.4|1468.6|1468.4|1468.8|1468.6|1467.6|1467.2|8596
1719413700000|2024-06-26 14:55:00|1468.2|1468.2|1468|1467.8|1469.6|1469.2|1468|1467.6|20026
1719414000000|2024-06-26 15:00:00|1468.4|1468|1468.2|1467.6|1468.8|1468.4|1467.6|1467.2|7762
1719414300000|2024-06-26 15:05:00|1468|1467.4|1468.2|1468|1468.4|1468|1467.2|1466.8|15209
1719414600000|2024-06-26 15:10:00|1467.8|1467.6|1466.8|1466.4|1467.8|1467.6|1466|1465.8|22155
1719414900000|2024-06-26 15:15:00|1467|1466.6|1467.4|1467|1467.8|1467.6|1467|1466.6|20188
1719415200000|2024-06-26 15:20:00|1467.6|1467.2|1466.8|1466.4|1467.8|1467.6|1466.6|1466.4|24462
1719415500000|2024-06-26 15:25:00|1466.6|1466.6|1468.4|1468|1468.6|1468|1466.2|1465.8|19287
1719471600000|2024-06-27 07:00:00|1470.6|1469.4|1468|1466.8|1471.8|1470.6|1467.6|1466.8|10474
1719471900000|2024-06-27 07:05:00|1467.8|1467|1476|1475.2|1476|1475.2|1467.6|1466.8|8949
1719472200000|2024-06-27 07:10:00|1475.6|1474.8|1478|1477.2|1478|1477.2|1475.2|1474.6|14588
1719472500000|2024-06-27 07:15:00|1477.8|1476.8|1477.6|1476.8|1478.8|1478|1477|1476.2|8512
1719472800000|2024-06-27 07:20:00|1477.4|1476.4|1478.6|1478|1479|1478.2|1476.8|1476.4|4904
1719473100000|2024-06-27 07:25:00|1478.4|1477.8|1478|1477.4|1478.6|1478|1477.6|1477.2|1594
1719473400000|2024-06-27 07:30:00|1478.4|1477.6|1477.6|1477|1479|1478.6|1477.2|1476.8|4561
1719473700000|2024-06-27 07:35:00|1477.4|1476.8|1479.6|1479|1479.8|1479|1476.8|1476.4|3422
1719474000000|2024-06-27 07:40:00|1479.2|1478.6|1478.4|1477.8|1479.2|1478.6|1476.2|1475.6|8485
1719474300000|2024-06-27 07:45:00|1478.6|1478|1482.2|1481.6|1482.2|1481.6|1478.2|1477.8|15032
1719474600000|2024-06-27 07:50:00|1482.6|1481.8|1483.8|1483.4|1483.8|1483.4|1482|1481.6|6262
1719474900000|2024-06-27 07:55:00|1484|1483.6|1482.6|1482.2|1485|1484.4|1482.4|1482|9545
1719475200000|2024-06-27 08:00:00|1482.4|1481.6|1480.4|1480|1482.4|1481.6|1479.6|1479.2|7456
1719475500000|2024-06-27 08:05:00|1480.8|1480.4|1480.4|1480|1482|1481.8|1479.6|1479|12730
1719475800000|2024-06-27 08:10:00|1480|1479.6|1479.8|1479.4|1481|1480.4|1479|1478.8|14107
1719476100000|2024-06-27 08:15:00|1480|1479.2|1476.4|1475.8|1480|1479.6|1475.4|1474.8|5031
1719476400000|2024-06-27 08:20:00|1476.2|1475.4|1475.4|1474.8|1476.8|1476.4|1473.4|1473|6771
1719476700000|2024-06-27 08:25:00|1475.6|1475|1475.4|1475|1475.8|1475.4|1472.6|1472.2|4636
1719477000000|2024-06-27 08:30:00|1475.2|1474.8|1475.2|1474.6|1476.2|1476|1474.8|1474.4|9123
1719477300000|2024-06-27 08:35:00|1475|1474.8|1474|1473.6|1475.2|1475|1473.4|1473.2|14706
1719477600000|2024-06-27 08:40:00|1473.8|1473.4|1473.6|1473.2|1475.4|1475|1473.6|1473.2|14079
1719477900000|2024-06-27 08:45:00|1474|1473.4|1476.2|1475.8|1476.2|1475.8|1472.8|1472.4|14404
1719478200000|2024-06-27 08:50:00|1476|1475.6|1476.8|1476.2|1477|1476.6|1474.6|1474.2|7135
1719478500000|2024-06-27 08:55:00|1476.6|1476|1476.8|1476.4|1477.2|1476.8|1476.2|1475.8|4602
1719478800000|2024-06-27 09:00:00|1476.6|1476.2|1475.6|1475|1477.2|1476.8|1475.6|1475|800
1719479100000|2024-06-27 09:05:00|1475.4|1474.8|1475.2|1474.8|1476.4|1475.8|1473.8|1473.6|13879
1719479400000|2024-06-27 09:10:00|1475.4|1474.6|1472.8|1472.4|1475.4|1475|1472.8|1472.4|8954
1719479700000|2024-06-27 09:15:00|1472.4|1472|1474.8|1474.4|1474.8|1474.6|1472.4|1472|17780
1719480000000|2024-06-27 09:20:00|1474.6|1474|1471.2|1470.6|1474.6|1474|1470.8|1470.6|18107
1719480300000|2024-06-27 09:25:00|1471|1470.8|1472.2|1472|1473.2|1473|1470.8|1470.6|12024
1719480600000|2024-06-27 09:30:00|1472|1471.8|1471.4|1471|1472.2|1472|1470.2|1469.6|9937
1719480900000|2024-06-27 09:35:00|1471.6|1471.2|1471.2|1470.8|1472.2|1471.8|1471|1470.6|9424
1719481200000|2024-06-27 09:40:00|1470.8|1470.6|1470.6|1470.4|1472.6|1472|1470.4|1470|7583
1719481500000|2024-06-27 09:45:00|1470.8|1470.2|1469.8|1469.4|1471|1470.8|1469.4|1469.2|8653
1719481800000|2024-06-27 09:50:00|1469.6|1469.2|1468.4|1468|1470.2|1470|1467.2|1466.8|23904
1719482100000|2024-06-27 09:55:00|1468.2|1468.2|1469.2|1468.8|1470|1469.8|1467.8|1467.6|23530
1719482400000|2024-06-27 10:00:00|1469|1468.6|1470.6|1470.2|1470.8|1470.4|1468.2|1468|6916
1719482700000|2024-06-27 10:05:00|1470.8|1470.4|1471|1470.6|1473|1472.6|1470.6|1470.2|8245
1719483000000|2024-06-27 10:10:00|1470.8|1470.4|1470.4|1470.2|1471.4|1471|1470|1469.6|6730
1719483300000|2024-06-27 10:15:00|1470.6|1470.4|1470|1469.8|1471.8|1471.6|1468.8|1468.6|13838
1719483600000|2024-06-27 10:20:00|1470.2|1470|1471|1470.8|1471.6|1471.4|1470.2|1470|3180
1719483900000|2024-06-27 10:25:00|1471.2|1471|1472.2|1472|1472.6|1472.2|1471|1470.8|9016
1719484200000|2024-06-27 10:30:00|1472.4|1471.8|1474.2|1473.6|1474.2|1473.8|1472.2|1471.8|4569
1719484500000|2024-06-27 10:35:00|1474|1473.8|1474|1473.4|1474.6|1474.4|1473.4|1473.2|4576
1719484800000|2024-06-27 10:40:00|1473.8|1473|1472.4|1472.2|1473.8|1473.6|1471.8|1471.4|5728
1719485100000|2024-06-27 10:45:00|1472.2|1471.8|1471.6|1471.2|1472.4|1472|1471.2|1471|6294
1719485400000|2024-06-27 10:50:00|1471.4|1471|1472|1471.8|1472.4|1472.2|1470.8|1470.6|4831
1719485700000|2024-06-27 10:55:00|1472.2|1472|1472.6|1472.2|1472.8|1472.6|1471.2|1471|9341
1719486000000|2024-06-27 11:00:00|1472.8|1472.4|1472.2|1471.8|1472.8|1472.4|1471.2|1471|5798
1719486300000|2024-06-27 11:05:00|1471.8|1471.4|1472.4|1472|1472.8|1472.6|1471.6|1471|14219
1719486600000|2024-06-27 11:10:00|1472.2|1471.8|1472.6|1472.4|1472.6|1472.4|1471.4|1471|7026
1719486900000|2024-06-27 11:15:00|1472.8|1472.6|1475|1474.8|1475.8|1475.6|1472.4|1472.2|14541
1719487200000|2024-06-27 11:20:00|1474.8|1474.6|1476.2|1475.8|1476.2|1475.8|1474.8|1474.2|4064
1719487500000|2024-06-27 11:25:00|1476|1475.6|1477.2|1476.8|1477.2|1476.8|1475.6|1475|4436
1719487800000|2024-06-27 11:30:00|1477.6|1477.2|1477|1476.6|1477.8|1477.4|1476.8|1476.2|6831
1719488100000|2024-06-27 11:35:00|1476.8|1476.8|1476.4|1476|1476.8|1476.8|1475.6|1475|6440
1719488400000|2024-06-27 11:40:00|1476.6|1476.2|1475.8|1475.4|1477|1476.8|1475.4|1475.2|9071
1719488700000|2024-06-27 11:45:00|1476.2|1475.6|1476.4|1476|1476.4|1476|1476|1475.6|2038
1719489000000|2024-06-27 11:50:00|1476.2|1475.8|1478.6|1478.2|1479.2|1478.6|1475.8|1475.6|7874
1719489300000|2024-06-27 11:55:00|1478.4|1478|1475.8|1475.4|1478.4|1478|1475.4|1474.8|4261
1719489600000|2024-06-27 12:00:00|1475.6|1475.6|1475.2|1474.8|1476.2|1475.8|1475|1474.8|1637
1719489900000|2024-06-27 12:05:00|1475.6|1475|1476.2|1476|1476.2|1476|1475|1474.8|4748
1719490200000|2024-06-27 12:10:00|1477|1475.8|1478.8|1478.4|1478.8|1478.4|1476.8|1475.8|3115
1719490500000|2024-06-27 12:15:00|1478.6|1478.2|1478.2|1477.8|1480|1479.6|1478.2|1477.8|5680
1719490800000|2024-06-27 12:20:00|1478|1477.6|1477.6|1477.2|1478.2|1478|1477.2|1476.8|4448
1719491100000|2024-06-27 12:25:00|1477.8|1477.4|1478.4|1477.8|1478.4|1478|1477.6|1477.2|1004
1719491400000|2024-06-27 12:30:00|1478|1477.4|1477.6|1477.2|1478.2|1478|1476.6|1476.2|11566
1719491700000|2024-06-27 12:35:00|1478|1477.4|1478.2|1478|1478.4|1478.2|1477.2|1476.8|11950
1719492000000|2024-06-27 12:40:00|1478|1477.8|1476|1475.6|1478|1477.8|1476|1475.4|10703
1719492300000|2024-06-27 12:45:00|1475.8|1475.4|1478|1477.4|1478|1477.8|1475.4|1475.2|12464
1719492600000|2024-06-27 12:50:00|1477.8|1477.6|1476.8|1476.4|1478.6|1478.4|1476.6|1476.2|5160
1719492900000|2024-06-27 12:55:00|1476.6|1476.2|1478|1477.6|1478.2|1477.8|1475.8|1475.2|13719
1719493200000|2024-06-27 13:00:00|1478.2|1477.8|1480.2|1480|1480.4|1480|1477.6|1477.2|20034
1719493500000|2024-06-27 13:05:00|1480|1479.8|1480|1479.6|1480|1479.8|1479.4|1479.2|9140
1719493800000|2024-06-27 13:10:00|1479.8|1479|1479.4|1479.2|1480|1479.4|1478.2|1478|16617
1719494100000|2024-06-27 13:15:00|1479.6|1479.4|1480.8|1480.4|1480.8|1480.4|1479.6|1479.2|15233
1719494400000|2024-06-27 13:20:00|1480.6|1480|1481.2|1481|1481.6|1481.4|1480.2|1479.8|16538
1719494700000|2024-06-27 13:25:00|1481|1480.6|1479|1478.6|1481|1480.6|1479|1478.6|19751
1719495000000|2024-06-27 13:30:00|1478.4|1478|1477.8|1477.4|1479.2|1478.8|1476.8|1476.6|17162
1719495300000|2024-06-27 13:35:00|1478.2|1477.6|1480|1479.6|1480.2|1479.8|1476.8|1476.4|16964
1719495600000|2024-06-27 13:40:00|1480.6|1479.8|1482.8|1482.6|1483.2|1482.8|1480.4|1479.8|17956
1719495900000|2024-06-27 13:45:00|1483.4|1482.4|1482.4|1482.2|1484.8|1484.6|1482.4|1482.2|9605
1719496200000|2024-06-27 13:50:00|1482.2|1482|1481.2|1481|1482.4|1482.2|1480.6|1480.4|20675
1719496500000|2024-06-27 13:55:00|1480.8|1480.4|1482|1481.6|1482.4|1482|1480.6|1480.2|19342
1719496800000|2024-06-27 14:00:00|1481.8|1481.8|1480.8|1480.4|1482|1481.8|1479.2|1478.8|9717
1719497100000|2024-06-27 14:05:00|1481|1480.6|1482.8|1482.4|1483.6|1483.2|1481|1480.4|18860
1719497400000|2024-06-27 14:10:00|1482.6|1482.2|1483.4|1483.2|1483.8|1483.6|1482|1481.8|7640
1719497700000|2024-06-27 14:15:00|1483.6|1483|1482.4|1482|1483.6|1483.2|1481.8|1481.6|20010
1719498000000|2024-06-27 14:20:00|1482.6|1482.2|1482.4|1482.2|1484|1483.8|1481.2|1480.8|22337
1719498300000|2024-06-27 14:25:00|1482.2|1482|1483.4|1483.2|1483.6|1483.4|1481.4|1481.2|13391
1719498600000|2024-06-27 14:30:00|1483.6|1483.4|1483.4|1483|1484|1483.6|1482.6|1482.4|5999
1719498900000|2024-06-27 14:35:00|1483.2|1483.2|1482.4|1482|1483.2|1483.2|1481.6|1481.2|12721
1719499200000|2024-06-27 14:40:00|1482.2|1481.8|1481.6|1481.2|1482.4|1482.2|1481|1480.8|5960
1719499500000|2024-06-27 14:45:00|1482.4|1481.4|1481|1480.6|1482.6|1482.4|1480.6|1480.4|16846
1719499800000|2024-06-27 14:50:00|1480.8|1480.4|1479.2|1478.8|1480.8|1480.6|1478.6|1478.2|14985
1719500100000|2024-06-27 14:55:00|1478.8|1478.6|1477.6|1477.2|1478.8|1478.6|1476.8|1476.6|30161
1719500400000|2024-06-27 15:00:00|1477.8|1477.4|1476.2|1475.8|1478.2|1478|1476|1475.6|19357
1719500700000|2024-06-27 15:05:00|1476.6|1476|1475.8|1475.4|1477|1476.8|1475.4|1475|15934
1719501000000|2024-06-27 15:10:00|1475.6|1475.2|1475.4|1475|1476.4|1476.2|1474.6|1474.4|26278
1719501300000|2024-06-27 15:15:00|1475.6|1475.2|1476.8|1476.6|1476.8|1476.6|1475.2|1475|17875
1719501600000|2024-06-27 15:20:00|1476.6|1476.4|1477.6|1477.2|1478|1477.6|1476.2|1476|42383
1719501900000|2024-06-27 15:25:00|1477.8|1477.4|1477.4|1477.2|1477.8|1477.6|1476.4|1476.2|33791
1719558000000|2024-06-28 07:00:00|1483.8|1483.2|1488.2|1487|1491.4|1490|1483.8|1483.2|27343
1719558300000|2024-06-28 07:05:00|1488.4|1487.2|1490.8|1490.4|1490.8|1490.4|1487.8|1487|9760
1719558600000|2024-06-28 07:10:00|1491|1490.6|1490.4|1489.8|1493.6|1493|1490.4|1489.8|11851
1719558900000|2024-06-28 07:15:00|1490|1490|1489|1488.4|1490.8|1490|1488|1487.4|2479
1719559200000|2024-06-28 07:20:00|1488.8|1488.2|1489|1488.6|1490.8|1490.2|1488|1487.6|17638
1719559500000|2024-06-28 07:25:00|1489.2|1488.8|1492.6|1491.8|1492.6|1492|1489.2|1488.6|7163
1719559800000|2024-06-28 07:30:00|1492.4|1491.6|1491.6|1491|1493.2|1492.8|1491|1490.6|7721
1719560100000|2024-06-28 07:35:00|1491.4|1490.8|1491.8|1491.2|1491.8|1491.2|1489|1488.8|11962
1719560400000|2024-06-28 07:40:00|1491.6|1491|1494.8|1494.2|1495.2|1494.8|1491.2|1490.8|32479
1719560700000|2024-06-28 07:45:00|1494.6|1494|1491|1490.6|1494.6|1494|1489|1488.8|17972
1719561000000|2024-06-28 07:50:00|1491.2|1490.8|1493|1492.6|1494.2|1493.4|1491.2|1490.6|3605
1719561300000|2024-06-28 07:55:00|1492.8|1492.8|1493|1492.6|1494.4|1494|1492.8|1492.6|5144
1719561600000|2024-06-28 08:00:00|1493.2|1492.8|1490.8|1490.6|1493.4|1492.8|1490.8|1490.6|4481
1719561900000|2024-06-28 08:05:00|1490.6|1490.2|1489.2|1489|1490.6|1490.2|1488.8|1488.6|4338
1719562200000|2024-06-28 08:10:00|1489.4|1488.6|1492.4|1491.8|1492.6|1492.2|1488.6|1488.4|11319
1719562500000|2024-06-28 08:15:00|1492.2|1492|1494.2|1493.8|1494.6|1494|1491.8|1491.6|4904
1719562800000|2024-06-28 08:20:00|1493.6|1493.4|1495|1494.6|1495|1494.8|1492.4|1492|6583
1719563100000|2024-06-28 08:25:00|1494.8|1494.8|1498.6|1498.2|1498.8|1498.4|1494.8|1494.8|9620
1719563400000|2024-06-28 08:30:00|1499|1498.4|1499.8|1499.4|1500.4|1500|1498|1497.8|8593
1719563700000|2024-06-28 08:35:00|1500|1499.6|1500.8|1500.4|1501|1500.6|1498.8|1498.4|4394
1719564000000|2024-06-28 08:40:00|1501.4|1500.6|1502.6|1502.2|1504.4|1504|1501.4|1500.6|13863
1719564300000|2024-06-28 08:45:00|1502.8|1502.4|1504.8|1504.4|1504.8|1504.4|1501.6|1501.2|3968
1719564600000|2024-06-28 08:50:00|1505|1504.6|1503.4|1503|1505|1504.8|1503.2|1502.8|5519
1719564900000|2024-06-28 08:55:00|1503.2|1503.2|1502.6|1502.2|1503.4|1503.2|1502.4|1502|2054
1719565200000|2024-06-28 09:00:00|1502.8|1502|1504.4|1503.8|1505.6|1505.2|1502.2|1501.8|18129
1719565500000|2024-06-28 09:05:00|1504.2|1504|1503.2|1502.8|1504.4|1504.2|1502.4|1502|4169
1719565800000|2024-06-28 09:10:00|1503|1502.6|1505|1504.6|1505|1504.6|1502.4|1502|8266
1719566100000|2024-06-28 09:15:00|1505.4|1504.8|1506|1505.4|1506.6|1506.2|1505|1504.6|7099
1719566400000|2024-06-28 09:20:00|1505.8|1505.2|1506.2|1505.8|1506.6|1506|1505.6|1505.2|4351
1719566700000|2024-06-28 09:25:00|1506|1505.6|1506|1505.6|1507|1506.6|1505.4|1505.2|3215
1719567000000|2024-06-28 09:30:00|1505.6|1505.4|1505.6|1505.2|1505.8|1505.4|1504.4|1504|10434
1719567300000|2024-06-28 09:35:00|1505.4|1505|1505.8|1505.2|1506|1505.6|1504.2|1504|12520
1719567600000|2024-06-28 09:40:00|1506|1505.4|1507|1506.4|1508|1507.6|1505.4|1505.2|9978
1719567900000|2024-06-28 09:45:00|1507.4|1506.6|1506.4|1506|1507.8|1507.2|1506.2|1505.8|3812
1719568200000|2024-06-28 09:50:00|1506.2|1505.8|1505.4|1505|1506.4|1505.8|1504.8|1504.4|9482
1719568500000|2024-06-28 09:55:00|1505.6|1505.2|1505.8|1505.2|1506.6|1506.2|1505.6|1505|5383
1719568800000|2024-06-28 10:00:00|1506|1505.4|1503.8|1503.2|1506.2|1505.8|1503.2|1502.6|8771
1719569100000|2024-06-28 10:05:00|1503.6|1503.4|1503.8|1503.4|1504|1503.8|1502.4|1502|9915
1719569400000|2024-06-28 10:10:00|1503.6|1503|1502.2|1501.8|1503.6|1503|1502|1501.6|10304
1719569700000|2024-06-28 10:15:00|1502|1501.6|1500.4|1500|1502|1501.6|1500.4|1499.8|6052
1719570000000|2024-06-28 10:20:00|1501|1500.6|1501.8|1501.4|1502.4|1502|1500.8|1500.2|4572
1719570300000|2024-06-28 10:25:00|1502|1501.2|1502|1501.6|1502.2|1501.8|1501|1500.6|2783
1719570600000|2024-06-28 10:30:00|1502.2|1501.8|1500.6|1500.2|1502.6|1502.2|1500.6|1500.2|1485
1719570900000|2024-06-28 10:35:00|1501|1500.4|1502.8|1502.2|1503|1502.4|1501|1500.4|5542
1719571200000|2024-06-28 10:40:00|1502.6|1502.4|1503|1502.6|1503.2|1503|1502.4|1502|2631
1719571500000|2024-06-28 10:45:00|1502.8|1502.8|1504|1503.6|1504.6|1504|1502.2|1501.8|1633
1719571800000|2024-06-28 10:50:00|1504.2|1503.8|1504|1503.4|1505.4|1505|1503.6|1503.4|667
1719572100000|2024-06-28 10:55:00|1503.8|1503.6|1504.2|1503.8|1504.4|1504|1503.6|1503.2|3919
1719572400000|2024-06-28 11:00:00|1503.8|1503.6|1504.8|1504.4|1504.8|1504.4|1502.8|1502.4|16026
1719572700000|2024-06-28 11:05:00|1505.2|1504.6|1504.6|1504.4|1505.2|1504.6|1503.2|1502.6|13633
1719573000000|2024-06-28 11:10:00|1505|1504.6|1501.8|1501.2|1505.2|1504.8|1501.6|1501.2|13140
1719573300000|2024-06-28 11:15:00|1501.6|1501|1499.6|1499.2|1501.8|1501|1499|1498.4|7291
1719573600000|2024-06-28 11:20:00|1499.4|1498.8|1497.2|1496.8|1499.4|1498.8|1496.8|1496.4|9383
1719573900000|2024-06-28 11:25:00|1497.4|1496.6|1495.2|1494.6|1497.4|1496.6|1494|1493.6|11216
1719574200000|2024-06-28 11:30:00|1495|1494.8|1496|1495.8|1496.6|1496|1495|1494.6|9813
1719574500000|2024-06-28 11:35:00|1496.4|1495.6|1493.8|1493.4|1496.6|1496|1493.4|1492.8|9961
1719574800000|2024-06-28 11:40:00|1493.6|1493.2|1494.2|1493.6|1494.2|1494|1492.8|1492.4|10058
1719575100000|2024-06-28 11:45:00|1494.8|1493.8|1493.4|1493|1495.4|1495|1493.4|1493|7755
1719575400000|2024-06-28 11:50:00|1493.2|1492.8|1493.4|1493|1493.6|1493.2|1492.6|1492|1798
1719575700000|2024-06-28 11:55:00|1493.2|1492.8|1493.4|1493|1493.4|1493|1491.4|1491|6789
1719576000000|2024-06-28 12:00:00|1493.6|1493.2|1493.8|1493.2|1494.8|1494.4|1493.4|1493|5557
1719576300000|2024-06-28 12:05:00|1494|1493.4|1493.6|1493.2|1494.2|1493.6|1492.6|1492.2|6172
1719576600000|2024-06-28 12:10:00|1494|1493.4|1492|1491.6|1494|1493.4|1492|1491.6|16799
1719576900000|2024-06-28 12:15:00|1492.2|1491.8|1489.8|1489.4|1492.6|1492.2|1489.8|1489.4|11534
1719577200000|2024-06-28 12:20:00|1490|1489.6|1489.2|1488.8|1490|1489.6|1488|1487.4|19484
1719577500000|2024-06-28 12:25:00|1489.4|1489|1489.4|1488.6|1490.6|1490.2|1488.6|1488.2|9240
1719577800000|2024-06-28 12:30:00|1489.2|1488.4|1488.2|1487.6|1491.8|1491.2|1487|1486.6|21385
1719578100000|2024-06-28 12:35:00|1488.4|1487.8|1488.4|1488|1489.2|1488.6|1485.8|1485.4|17199
1719578400000|2024-06-28 12:40:00|1488.2|1487.8|1487.2|1486.6|1488.2|1487.8|1486.2|1485.8|17498
1719578700000|2024-06-28 12:45:00|1487|1486.8|1486.8|1486.6|1487.4|1487.2|1485.4|1485.2|31737
1719579000000|2024-06-28 12:50:00|1486.6|1486.4|1482.4|1482|1486.8|1486.4|1481.6|1481.4|34448
1719579300000|2024-06-28 12:55:00|1482.8|1482.2|1484.8|1484.4|1485|1484.4|1481.8|1481.6|30588
1719579600000|2024-06-28 13:00:00|1485.2|1484.6|1486|1485.4|1486.6|1486.4|1484.2|1483.8|24581
1719579900000|2024-06-28 13:05:00|1485.8|1485|1486.4|1486|1487.2|1486.6|1484.8|1484.4|15360
1719580200000|2024-06-28 13:10:00|1486.2|1485.8|1485.4|1485|1486.4|1485.8|1484.6|1484|7148
1719580500000|2024-06-28 13:15:00|1485.6|1485.2|1485.8|1485.4|1486.2|1485.6|1484.4|1483.8|7022
1719580800000|2024-06-28 13:20:00|1485.6|1485.2|1485.4|1484.8|1485.6|1485.2|1483.2|1483|8217
1719581100000|2024-06-28 13:25:00|1485|1485|1484.8|1484.2|1486|1485.6|1484.4|1484|5417
1719581400000|2024-06-28 13:30:00|1485.2|1484.4|1491|1490.6|1491.2|1490.8|1485.2|1484.4|21994
1719581700000|2024-06-28 13:35:00|1491.2|1490.8|1489.6|1489.4|1491.2|1490.8|1488.6|1488.2|41120
1719582000000|2024-06-28 13:40:00|1490|1489.2|1488.6|1488|1490.6|1490.2|1488.4|1487.8|14750
1719582300000|2024-06-28 13:45:00|1489|1488.2|1483.2|1482.8|1489|1488.6|1483|1482.6|29176
1719582600000|2024-06-28 13:50:00|1483.4|1483|1485.2|1485|1485.6|1485|1482.6|1482.4|23296
1719582900000|2024-06-28 13:55:00|1485|1484.8|1485.2|1484.8|1485.6|1485|1484.4|1484|5930
1719583200000|2024-06-28 14:00:00|1485.4|1484.4|1484.2|1483.8|1485.6|1485|1483.2|1483|17018
1719583500000|2024-06-28 14:05:00|1484.8|1484|1486.4|1486|1487|1486.4|1484|1483.6|17592
1719583800000|2024-06-28 14:10:00|1486.2|1486.2|1486.6|1486.2|1487.4|1487|1486|1485.8|11158
1719584100000|2024-06-28 14:15:00|1486.8|1486.4|1485|1484.6|1486.8|1486.6|1484.8|1484.6|22882
1719584400000|2024-06-28 14:20:00|1484.8|1484.4|1484.8|1484.6|1486|1485.8|1484|1483.8|22240
1719584700000|2024-06-28 14:25:00|1485|1484.8|1484.8|1484.6|1486.8|1486.4|1484.6|1484.4|12617
1719585000000|2024-06-28 14:30:00|1485|1484.4|1484.8|1484.6|1485.8|1485.6|1484.4|1484.2|11195
1719585300000|2024-06-28 14:35:00|1485|1484.8|1485.2|1485|1485.6|1485.2|1484.6|1484.4|12443
1719585600000|2024-06-28 14:40:00|1485|1484.6|1483|1482.6|1485|1484.8|1482.2|1482|31974
1719585900000|2024-06-28 14:45:00|1483.4|1482.8|1484|1483.6|1484.6|1484.4|1483.2|1482.6|10530
1719586200000|2024-06-28 14:50:00|1483.8|1483.4|1483.2|1483|1484.4|1484|1483|1482.8|20578
1719586500000|2024-06-28 14:55:00|1483.4|1483.2|1482.4|1482|1483.8|1483.6|1481.8|1481.6|46895
1719586800000|2024-06-28 15:00:00|1482.2|1481.8|1481.4|1481.2|1482.4|1482|1481|1480.8|39308
1719587100000|2024-06-28 15:05:00|1481|1481|1480|1479.6|1482|1481.8|1479.8|1479.6|29948
1719587400000|2024-06-28 15:10:00|1479.8|1479.4|1481.2|1480.8|1482.4|1482.2|1479.6|1479.4|31648
1719587700000|2024-06-28 15:15:00|1481.4|1481|1482.8|1482.4|1482.8|1482.6|1481.2|1480.8|27625
1719588000000|2024-06-28 15:20:00|1483.2|1483|1484.6|1484.2|1485.2|1484.8|1483|1482.6|19512
1719588300000|2024-06-28 15:25:00|1484.4|1484.4|1484.6|1484.2|1484.8|1484.6|1483.4|1483|28670
1719817200000|2024-07-01 07:00:00|1523.2|1522|1530.8|1529.6|1532.4|1531|1522.6|1522|41020
1719817500000|2024-07-01 07:05:00|1530.6|1529|1523.6|1522.8|1530.6|1529.4|1523.6|1522.8|30282
1719817800000|2024-07-01 07:10:00|1524.2|1523|1526|1525.2|1528.6|1527.8|1524.2|1523|16016
1719818100000|2024-07-01 07:15:00|1525|1524|1519.8|1519.2|1525|1524|1519|1518.4|68068
1719818400000|2024-07-01 07:20:00|1520|1519.4|1520.4|1519.8|1524.2|1523.8|1519.8|1519.2|16313
1719818700000|2024-07-01 07:25:00|1521.2|1520.4|1516.4|1515.8|1521.8|1521|1516|1515.6|11115
1719819000000|2024-07-01 07:30:00|1516.2|1516.2|1518.4|1518|1519.6|1519|1514.4|1513.8|20919
1719819300000|2024-07-01 07:35:00|1518.2|1517.8|1514.6|1514|1518.4|1517.8|1514.6|1514|13448
1719819600000|2024-07-01 07:40:00|1514.4|1513.8|1515|1514.4|1515.8|1515|1512.8|1512.2|20343
1719819900000|2024-07-01 07:45:00|1514.8|1514.2|1514.4|1513.8|1517.8|1517.4|1514.2|1513.6|18113
1719820200000|2024-07-01 07:50:00|1514.2|1514|1514.4|1514|1514.6|1514.2|1512.4|1511.8|21381
1719820500000|2024-07-01 07:55:00|1514.6|1514.2|1510.8|1510.4|1514.6|1514.2|1509.6|1509|25617
1719820800000|2024-07-01 08:00:00|1510.6|1510.2|1512.8|1512.4|1514.4|1514.2|1509.2|1508.6|22598
1719821100000|2024-07-01 08:05:00|1513|1513|1515.8|1515.4|1516.8|1516.4|1512.8|1512.4|14269
1719821400000|2024-07-01 08:10:00|1516|1515.6|1521|1520.6|1521|1520.6|1515.2|1514.8|15477
1719821700000|2024-07-01 08:15:00|1521.4|1521|1524|1523.6|1524|1523.6|1520.8|1520.4|8646
1719822000000|2024-07-01 08:20:00|1524.2|1523.8|1524.6|1524.2|1525.8|1525.6|1523.4|1522.8|10604
1719822300000|2024-07-01 08:25:00|1524.8|1524.4|1526|1525.6|1526.4|1526|1524.2|1523.8|6617
1719822600000|2024-07-01 08:30:00|1526.4|1525.4|1525.2|1524.6|1527.2|1527|1525|1524.6|14751
1719822900000|2024-07-01 08:35:00|1525|1524.2|1524.2|1523.8|1526|1525.6|1523|1522.6|24980
1719823200000|2024-07-01 08:40:00|1524.4|1524|1525.6|1525|1526.2|1525.8|1523.6|1523|20225
1719823500000|2024-07-01 08:45:00|1525.4|1524.8|1527|1526.4|1527.8|1527.4|1525.2|1524.6|23158
1719823800000|2024-07-01 08:50:00|1527.4|1526.6|1524.6|1524|1527.6|1527.2|1524.2|1523.8|8855
1719824100000|2024-07-01 08:55:00|1524.4|1523.8|1528.2|1527.8|1528.6|1528.2|1524.2|1523.8|11185
1719824400000|2024-07-01 09:00:00|1528|1527.6|1527|1526.4|1528.6|1528.2|1526.8|1526.4|10183
1719824700000|2024-07-01 09:05:00|1526.8|1526.6|1523.2|1522.6|1527.2|1526.8|1523|1522.6|4491
1719825000000|2024-07-01 09:10:00|1523.4|1522.8|1521|1520.6|1523.4|1523|1520.8|1520.4|14173
1719825300000|2024-07-01 09:15:00|1521.2|1520.8|1522|1521.6|1522.2|1521.6|1520.8|1520.6|5703
1719825600000|2024-07-01 09:20:00|1521.8|1521.2|1519|1518.4|1522.2|1521.6|1519|1518.4|14722
1719825900000|2024-07-01 09:25:00|1518.8|1518.2|1521.6|1521.2|1522.6|1522.2|1518|1517.6|3896
1719826200000|2024-07-01 09:30:00|1521.8|1521.4|1523|1522.6|1523|1522.6|1521|1520.8|11926
1719826500000|2024-07-01 09:35:00|1522.8|1522.2|1522.8|1522.4|1523.2|1522.8|1521.8|1521.4|2876
1719826800000|2024-07-01 09:40:00|1522.6|1521.8|1520|1519.4|1522.6|1521.8|1519.6|1519.4|5078
1719827100000|2024-07-01 09:45:00|1519.8|1519.2|1519.8|1519.4|1519.8|1519.4|1518.2|1517.8|7827
1719827400000|2024-07-01 09:50:00|1519.6|1519.2|1522.4|1522|1522.4|1522|1519.6|1519.2|8704
1719827700000|2024-07-01 09:55:00|1522.8|1522.2|1523|1522.8|1525|1524.6|1522.2|1521.8|7811
1719828000000|2024-07-01 10:00:00|1523.4|1523|1523.2|1522.6|1524.8|1524.2|1522.4|1522|16535
1719828300000|2024-07-01 10:05:00|1523|1522.8|1524|1523.6|1525|1524.4|1523|1522.6|23508
1719828600000|2024-07-01 10:10:00|1524.2|1523.4|1523.6|1523.2|1524.6|1524|1522.4|1521.8|8879
1719828900000|2024-07-01 10:15:00|1523.8|1523.4|1522.2|1521.6|1523.8|1523.4|1521.4|1520.8|2455
1719829200000|2024-07-01 10:20:00|1522|1521.4|1523.6|1523.2|1524.2|1524|1521.6|1521.2|2258
1719829500000|2024-07-01 10:25:00|1523.4|1522.8|1524.2|1523.8|1525.4|1525|1523.4|1522.8|3690
1719829800000|2024-07-01 10:30:00|1524.4|1524|1523.4|1523|1525|1524.8|1522.6|1522.2|7087
1719830100000|2024-07-01 10:35:00|1523.2|1523.2|1523|1522.6|1523.8|1523.6|1522.6|1522.2|6580
1719830400000|2024-07-01 10:40:00|1522.8|1522.2|1524.4|1524|1524.4|1524|1522|1521.8|2740
1719830700000|2024-07-01 10:45:00|1525|1524.6|1526|1525.6|1526.8|1526.4|1524.6|1524.2|6304
1719831000000|2024-07-01 10:50:00|1525.8|1525.8|1525.8|1525.6|1526.6|1526.2|1525.6|1525.2|7515
1719831300000|2024-07-01 10:55:00|1525.6|1525.4|1525.6|1525.2|1526.6|1526.2|1525.4|1525.2|3252
1719831600000|2024-07-01 11:00:00|1525|1524.6|1526.2|1525.8|1526.2|1526|1524.2|1524|7229
1719831900000|2024-07-01 11:05:00|1526|1525.6|1527|1526.8|1528.4|1527.8|1526|1525.6|5282
1719832200000|2024-07-01 11:10:00|1527.2|1527|1527|1526.6|1528.6|1528|1527|1526.4|2822
1719832500000|2024-07-01 11:15:00|1527.2|1526.8|1528.8|1528.2|1528.8|1528.4|1527.2|1526.6|5364
1719832800000|2024-07-01 11:20:00|1528.6|1528|1527.2|1526.8|1528.8|1528.4|1527|1526.6|4900
1719833100000|2024-07-01 11:25:00|1527|1526.6|1525.6|1525.2|1527.2|1526.8|1525.4|1525|8024
1719833400000|2024-07-01 11:30:00|1525.8|1525.4|1526.8|1526.6|1526.8|1526.6|1524.8|1524.2|6946
1719833700000|2024-07-01 11:35:00|1526.4|1526.4|1526.8|1526.4|1527.8|1527.6|1525.6|1525.2|3528
1719834000000|2024-07-01 11:40:00|1526.4|1526|1528.2|1527.6|1528.2|1527.6|1526.2|1525.8|7425
1719834300000|2024-07-01 11:45:00|1528|1527.8|1528|1527.6|1528.6|1528.2|1527.6|1527.2|6896
1719834600000|2024-07-01 11:50:00|1527.8|1527.4|1527.8|1527.4|1528.6|1528.2|1527.8|1527.4|4321
1719834900000|2024-07-01 11:55:00|1527.6|1527.2|1528.4|1528|1528.6|1528.2|1527.2|1526.8|6720
1719835200000|2024-07-01 12:00:00|1528|1527.6|1528.6|1528.2|1529.4|1529.2|1528|1527.6|11314
1719835500000|2024-07-01 12:05:00|1528.4|1528.6|1528.6|1528.2|1529.2|1528.8|1527.8|1527.6|5033
1719835800000|2024-07-01 12:10:00|1528|1528|1527.2|1526.8|1528|1528|1526.8|1526.6|7605
1719836100000|2024-07-01 12:15:00|1527|1527|1528|1527.6|1528|1527.8|1526.6|1526.4|3733
1719836400000|2024-07-01 12:20:00|1527.8|1527.8|1530.2|1529.8|1530.4|1530|1527.8|1527.8|2174
1719836700000|2024-07-01 12:25:00|1530.4|1530|1530.2|1529.8|1531.4|1531|1530.2|1529.8|12482
1719837000000|2024-07-01 12:30:00|1530|1530|1530.8|1530.6|1532.4|1532|1529.6|1529.2|17497
1719837300000|2024-07-01 12:35:00|1531|1530.4|1531.8|1531.4|1532.2|1531.8|1531|1530.4|9362
1719837600000|2024-07-01 12:40:00|1531.6|1531.6|1532.4|1532|1533|1532.8|1531.6|1531.4|5180
1719837900000|2024-07-01 12:45:00|1532.2|1532.2|1532.4|1532|1532.6|1532.2|1532.2|1531.8|6412
1719838200000|2024-07-01 12:50:00|1532.2|1532.2|1531.8|1531.4|1532.2|1532.2|1531|1530.6|9810
1719838500000|2024-07-01 12:55:00|1531.6|1531.6|1531.4|1531.2|1531.8|1531.6|1531|1530.4|6317
1719838800000|2024-07-01 13:00:00|1531.8|1531.4|1531.4|1531|1533.4|1533|1531.2|1531|10746
1719839100000|2024-07-01 13:05:00|1531.2|1530.8|1531.2|1530.8|1531.8|1531.4|1530.4|1530|7473
1719839400000|2024-07-01 13:10:00|1531|1530.6|1532.2|1531.8|1532.6|1532.2|1531|1530.6|6623
1719839700000|2024-07-01 13:15:00|1532|1531.4|1531|1530.8|1532.4|1532|1530.4|1530.2|9013
1719840000000|2024-07-01 13:20:00|1531.2|1530.6|1529.2|1529|1531.2|1530.8|1528.6|1528.4|8425
1719840300000|2024-07-01 13:25:00|1529|1528.4|1532.6|1532|1532.6|1532.2|1529|1528.4|13069
1719840600000|2024-07-01 13:30:00|1532.4|1532.2|1537.2|1536.6|1537.2|1536.6|1532.4|1532.2|44478
1719840900000|2024-07-01 13:35:00|1536.8|1536.8|1537.4|1537|1537.8|1537.2|1535|1534.4|12777
1719841200000|2024-07-01 13:40:00|1537.8|1537.2|1536.4|1536|1538|1537.8|1534.6|1534|36032
1719841500000|2024-07-01 13:45:00|1536.2|1535.8|1537.4|1537.2|1537.8|1537.4|1534.6|1534.2|18644
1719841800000|2024-07-01 13:50:00|1537.2|1537|1540.2|1539.6|1540.4|1540|1537|1536.6|20230
1719842100000|2024-07-01 13:55:00|1540|1539.8|1535.2|1534.6|1540.2|1539.8|1534.6|1533.8|15178
1719842400000|2024-07-01 14:00:00|1535.4|1534.4|1536.4|1535.8|1536.8|1536.2|1534.2|1533.2|10311
1719842700000|2024-07-01 14:05:00|1537.2|1536|1537.8|1537.2|1538.2|1538|1535.4|1535|27557
1719843000000|2024-07-01 14:10:00|1538|1537.4|1535|1534.6|1539.6|1539|1534|1533.6|15847
1719843300000|2024-07-01 14:15:00|1534.8|1534.2|1536.8|1536.4|1537.2|1536.8|1533.8|1533.4|18097
1719843600000|2024-07-01 14:20:00|1537|1536.2|1532.6|1532.2|1537|1536.2|1531|1530.4|27738
1719843900000|2024-07-01 14:25:00|1532.8|1532.4|1532.4|1532|1532.8|1532.4|1530.4|1530.2|22357
1719844200000|2024-07-01 14:30:00|1532.6|1532.2|1533.4|1533|1534.2|1533.8|1532|1531.8|30533
1719844500000|2024-07-01 14:35:00|1533.2|1531.8|1534|1533.6|1535.4|1535|1532.2|1531.8|11011
1719844800000|2024-07-01 14:40:00|1533.8|1533.2|1534.8|1534.4|1534.8|1534.4|1532.4|1532.2|21529
1719845100000|2024-07-01 14:45:00|1535.4|1534.6|1534.8|1534.4|1535.8|1535.4|1533.4|1533.2|10714
1719845400000|2024-07-01 14:50:00|1535|1534.6|1535.2|1534.8|1535.8|1535.4|1534.4|1534.2|18805
1719845700000|2024-07-01 14:55:00|1535|1534.4|1535.2|1534.8|1535.6|1535.4|1534.4|1534.2|18428
1719846000000|2024-07-01 15:00:00|1534.6|1534.4|1536|1535.8|1536.2|1536|1533.6|1533.2|15868
1719846300000|2024-07-01 15:05:00|1536.2|1535.6|1536.8|1536.4|1537|1536.8|1535.2|1534.8|14313
1719846600000|2024-07-01 15:10:00|1537|1536.6|1538.4|1538.2|1538.6|1538.2|1536.8|1536.6|21683
1719846900000|2024-07-01 15:15:00|1538.2|1538|1539|1538.6|1539.6|1539.4|1537.6|1537.2|29524
1719847200000|2024-07-01 15:20:00|1538.8|1538.4|1540|1539.6|1540.2|1540|1538.6|1538.4|13709
1719847500000|2024-07-01 15:25:00|1540.4|1539.8|1540.6|1540.4|1540.6|1540.4|1539.6|1539.2|27406
1719903600000|2024-07-02 07:00:00|1534.4|1533.6|1533|1531.6|1535.8|1534.8|1529.6|1528.6|10911
1719903900000|2024-07-02 07:05:00|1532.4|1531|1532.6|1531.6|1533|1531.8|1527.8|1526.6|17377
1719904200000|2024-07-02 07:10:00|1533|1531.8|1530.8|1530|1534.6|1533.6|1529.2|1528.4|12411
1719904500000|2024-07-02 07:15:00|1531|1530.4|1532.8|1532.2|1532.8|1532.2|1529.4|1528.6|9595
1719904800000|2024-07-02 07:20:00|1530.2|1529.8|1533.4|1532.8|1534.2|1533.8|1529.6|1529.2|9053
1719905100000|2024-07-02 07:25:00|1533.2|1532.6|1528.8|1528.4|1533.4|1532.8|1525|1524.8|30790
1719905400000|2024-07-02 07:30:00|1529|1528.2|1530.8|1530.4|1530.8|1530.4|1527.8|1527.4|26668
1719905700000|2024-07-02 07:35:00|1531.8|1531.4|1527.8|1527.2|1532.2|1531.6|1527.4|1527|11649
1719906000000|2024-07-02 07:40:00|1527.6|1527.4|1526|1525.4|1530|1529.6|1526|1525.4|18418
1719906300000|2024-07-02 07:45:00|1525.8|1525.2|1526.4|1525.8|1526.8|1526.2|1523.8|1523.4|9172
1719906600000|2024-07-02 07:50:00|1526.2|1525.6|1526.6|1526|1530.6|1530|1525.6|1525.2|15124
1719906900000|2024-07-02 07:55:00|1526.4|1525.8|1533|1532.6|1534.2|1533.6|1526.2|1525.8|10079
1719907200000|2024-07-02 08:00:00|1533.2|1532.8|1533.6|1533|1534.8|1534.2|1532|1531.6|17317
1719907500000|2024-07-02 08:05:00|1533.4|1532.6|1534|1533.6|1535|1534.4|1532.4|1532|7383
1719907800000|2024-07-02 08:10:00|1534.2|1533.8|1535|1534.6|1535.8|1535.4|1531.2|1531|13725
1719908100000|2024-07-02 08:15:00|1534.8|1534.4|1535.8|1535.4|1536.4|1535.6|1534|1533.4|14204
1719908400000|2024-07-02 08:20:00|1536|1535.6|1540.8|1540.4|1541.6|1540.8|1534.8|1534.6|18691
1719908700000|2024-07-02 08:25:00|1540.6|1540.2|1534|1533.4|1540.8|1540.4|1534|1533.4|14887
1719909000000|2024-07-02 08:30:00|1533.8|1532.8|1536.2|1535.6|1536.6|1536|1532.8|1532.6|16569
1719909300000|2024-07-02 08:35:00|1536|1535.4|1535.2|1534.6|1536.2|1535.8|1534.6|1534.4|12433
1719909600000|2024-07-02 08:40:00|1535.4|1534.8|1536.6|1536.2|1536.6|1536.4|1535|1534.4|12047
1719909900000|2024-07-02 08:45:00|1536.8|1536|1535.4|1534.8|1537.8|1537.6|1535|1534.6|8362
1719910200000|2024-07-02 08:50:00|1535.2|1534.6|1538.8|1538.4|1538.8|1538.6|1534.6|1534.2|7633
1719910500000|2024-07-02 08:55:00|1538.6|1538.2|1538.6|1538.2|1538.8|1538.6|1537.4|1537.2|15661
1719910800000|2024-07-02 09:00:00|1538.4|1538|1540|1539.4|1540.6|1540.2|1538|1537.6|9279
1719911100000|2024-07-02 09:05:00|1539.8|1539.2|1540.2|1539.8|1540.2|1539.8|1537.2|1536.8|9614
1719911400000|2024-07-02 09:10:00|1540|1539.6|1535.2|1535|1540|1539.6|1535|1534.6|9926
1719911700000|2024-07-02 09:15:00|1535|1534.6|1535.6|1535.2|1537|1536.6|1535|1534.6|9457
1719912000000|2024-07-02 09:20:00|1535.4|1535|1533.2|1532.6|1535.4|1535|1532.8|1532.2|13880
1719912300000|2024-07-02 09:25:00|1533|1532.4|1532.8|1532.2|1534.8|1534.4|1532.2|1531.6|15461
1719912600000|2024-07-02 09:30:00|1532.6|1531.8|1529.8|1529.6|1532.6|1531.8|1529.6|1529.2|13750
1719912900000|2024-07-02 09:35:00|1530|1529.4|1530.4|1530.2|1532.2|1531.6|1529.6|1529.2|12891
1719913200000|2024-07-02 09:40:00|1530.2|1529.8|1529.8|1529.4|1532|1531.6|1529.6|1529.2|11690
1719913500000|2024-07-02 09:45:00|1529.6|1529.2|1532.2|1532|1532.4|1532.2|1529.6|1529.2|10890
1719913800000|2024-07-02 09:50:00|1532|1531.8|1531.4|1531|1532.2|1531.8|1530.8|1530.4|12336
1719914100000|2024-07-02 09:55:00|1531.2|1531.2|1530.4|1530.2|1532.6|1532.2|1530.2|1529.6|10586
1719914400000|2024-07-02 10:00:00|1530.6|1530|1531.2|1531|1532|1531.6|1530|1529.6|16106
1719914700000|2024-07-02 10:05:00|1531.8|1531.2|1532|1531.8|1533|1532.8|1531.4|1531|5245
1719915000000|2024-07-02 10:10:00|1532.6|1532|1532|1531.4|1532.6|1532|1530|1529.8|8559
1719915300000|2024-07-02 10:15:00|1532.2|1531.6|1531.4|1531|1532.2|1532|1530.8|1530.4|9942
1719915600000|2024-07-02 10:20:00|1531.2|1530.8|1532.6|1532.4|1532.6|1532.4|1530.2|1529.8|10041
1719915900000|2024-07-02 10:25:00|1532.8|1532.2|1532.4|1531.8|1533.8|1533.4|1532.2|1531.8|8529
1719916200000|2024-07-02 10:30:00|1532.2|1532|1529.6|1529.2|1532.8|1532.4|1529|1528.6|9372
1719916500000|2024-07-02 10:35:00|1529.4|1528.8|1529.4|1528.8|1530.4|1529.8|1528.8|1528.4|13043
1719916800000|2024-07-02 10:40:00|1529.6|1529|1530.8|1530.4|1530.8|1530.6|1529.4|1529|7962
1719917100000|2024-07-02 10:45:00|1530.6|1530.2|1529.2|1528.8|1531.2|1530.6|1529|1528.8|6776
1719917400000|2024-07-02 10:50:00|1529.4|1529|1529.2|1528.6|1529.8|1529.4|1528.8|1528.4|10323
1719917700000|2024-07-02 10:55:00|1529|1528.4|1528.8|1528.4|1529.2|1529|1528.2|1527.6|9369
1719918000000|2024-07-02 11:00:00|1529.2|1528.8|1526.8|1526.4|1529.4|1528.8|1526.6|1526.4|13116
1719918300000|2024-07-02 11:05:00|1527|1526.6|1523|1522.6|1527.6|1527|1522|1521.6|7819
1719918600000|2024-07-02 11:10:00|1523.2|1522.4|1521.6|1521|1523.2|1522.6|1521.4|1521|5428
1719918900000|2024-07-02 11:15:00|1522|1521.2|1520.2|1519.6|1522|1521.4|1519.2|1519|11262
1719919200000|2024-07-02 11:20:00|1520|1519.8|1519|1518.4|1520.2|1519.8|1518|1517.4|18776
1719919500000|2024-07-02 11:25:00|1518.8|1518.2|1518.2|1517.6|1518.8|1518.4|1517.2|1516.8|14148
1719919800000|2024-07-02 11:30:00|1518|1517.4|1517.6|1517|1518|1517.6|1516|1515.6|13486
1719920100000|2024-07-02 11:35:00|1517.4|1517.2|1516.8|1516.2|1518.8|1518.6|1516.4|1515.8|11929
1719920400000|2024-07-02 11:40:00|1517|1516.4|1514.6|1514|1517.4|1517|1514.6|1514|14036
1719920700000|2024-07-02 11:45:00|1514.8|1514.2|1515.2|1514.8|1517.8|1517.4|1514.8|1514.2|14588
1719921000000|2024-07-02 11:50:00|1515|1514.4|1513|1512.8|1515.4|1514.8|1513|1512.8|6706
1719921300000|2024-07-02 11:55:00|1513.2|1512.6|1516.4|1515.8|1516.4|1516|1513|1512.6|10707
1719921600000|2024-07-02 12:00:00|1516.2|1515.4|1516|1515.4|1516.4|1516|1514.6|1514.2|21169
1719921900000|2024-07-02 12:05:00|1516.2|1515.6|1518.2|1517.8|1518.8|1518.6|1515.8|1515.4|30645
1719922200000|2024-07-02 12:10:00|1518.8|1518|1519.8|1519.4|1520.2|1520|1518.2|1517.8|8248
1719922500000|2024-07-02 12:15:00|1520|1519.6|1521.6|1521.2|1522|1521.6|1519|1518.6|9932
1719922800000|2024-07-02 12:20:00|1521.8|1521.4|1522.4|1521.8|1523.4|1523|1521.6|1521.4|11645
1719923100000|2024-07-02 12:25:00|1522.8|1522|1525.8|1525.4|1525.8|1525.4|1522.4|1521.8|13739
1719923400000|2024-07-02 12:30:00|1525.6|1525|1526.6|1526.2|1527|1526.6|1525|1524.6|18421
1719923700000|2024-07-02 12:35:00|1526.4|1526|1526.6|1526.2|1527.8|1527.2|1525.4|1525.2|6596
1719924000000|2024-07-02 12:40:00|1526.8|1525.8|1524|1523.6|1526.8|1526.6|1524|1523.6|4463
1719924300000|2024-07-02 12:45:00|1524.6|1523.8|1524.2|1523.8|1526.6|1526.4|1524.2|1523.6|6522
1719924600000|2024-07-02 12:50:00|1524.4|1524|1524.6|1524|1524.8|1524.4|1521.6|1521.2|7118
1719924900000|2024-07-02 12:55:00|1524.4|1524.2|1526.2|1525.6|1526.8|1526.2|1524.4|1524|12162
1719925200000|2024-07-02 13:00:00|1526.4|1525.8|1524.8|1524.4|1527.8|1527.2|1522.8|1522.4|16647
1719925500000|2024-07-02 13:05:00|1525|1524.6|1525.6|1525|1526.2|1525.8|1523.2|1522.8|9708
1719925800000|2024-07-02 13:10:00|1525.4|1525.2|1523.6|1523.2|1525.4|1525.2|1523.2|1522.8|5269
1719926100000|2024-07-02 13:15:00|1523.4|1523|1522.2|1521.8|1523.6|1523.2|1521.8|1521.4|9639
1719926400000|2024-07-02 13:20:00|1522.4|1522|1524.4|1524|1524.4|1524|1522.4|1522|18181
1719926700000|2024-07-02 13:25:00|1524.6|1524.2|1525|1524.8|1525.2|1524.8|1523.6|1523.4|12165
1719927000000|2024-07-02 13:30:00|1525.8|1525.2|1525.2|1525|1526.8|1526.6|1524|1523.4|23460
1719927300000|2024-07-02 13:35:00|1524.6|1524.4|1527.8|1527.4|1528|1527.6|1523.4|1523|10703
1719927600000|2024-07-02 13:40:00|1528|1527.6|1527.4|1527|1529.6|1529.4|1526.8|1526.6|18615
1719927900000|2024-07-02 13:45:00|1527.6|1527.2|1529.2|1528.8|1531.4|1531|1527|1526.8|20753
1719928200000|2024-07-02 13:50:00|1529|1529|1532.6|1532.2|1532.6|1532.2|1529|1529|26441
1719928500000|2024-07-02 13:55:00|1532.8|1532.4|1535|1534.6|1535.4|1534.8|1532|1531.6|19582
1719928800000|2024-07-02 14:00:00|1535.4|1534.8|1535.8|1535.4|1536.6|1536.2|1534.4|1534|33327
1719929100000|2024-07-02 14:05:00|1535.6|1535.6|1533.8|1533.6|1537.8|1537.4|1532.8|1532.6|16867
1719929400000|2024-07-02 14:10:00|1533.6|1533.4|1533.2|1532.8|1534|1533.8|1531.8|1531.6|32553
1719929700000|2024-07-02 14:15:00|1533|1532.6|1532.6|1532.2|1534.2|1534|1532|1531.8|21384
1719930000000|2024-07-02 14:20:00|1532.4|1532|1531.6|1531.2|1533.8|1533.4|1531.6|1531.2|17903
1719930300000|2024-07-02 14:25:00|1531.8|1531.4|1532.6|1532.2|1533|1532.6|1530|1529.8|19660
1719930600000|2024-07-02 14:30:00|1532.4|1532.4|1530.6|1530.4|1532.8|1532.6|1530.2|1529.8|22864
1719930900000|2024-07-02 14:35:00|1530.4|1530.2|1531.4|1530.8|1531.8|1531.4|1529|1528.6|14248
1719931200000|2024-07-02 14:40:00|1531.6|1531|1529.6|1529.2|1531.6|1531.2|1529.2|1529|25256
1719931500000|2024-07-02 14:45:00|1529.8|1529.4|1529.4|1529|1530|1529.6|1529|1528.6|8155
1719931800000|2024-07-02 14:50:00|1529.2|1528.8|1528.4|1528.2|1529.8|1529.4|1526.4|1525.8|28139
1719932100000|2024-07-02 14:55:00|1528.6|1528.4|1530.6|1530.4|1531.4|1531|1528.4|1528.2|19566
1719932400000|2024-07-02 15:00:00|1530.8|1530.6|1529|1528.6|1531.6|1531.2|1527.8|1527.4|31505
1719932700000|2024-07-02 15:05:00|1528.8|1528.8|1528.8|1528.4|1529.4|1529|1528|1527.8|28130
1719933000000|2024-07-02 15:10:00|1528.6|1528.2|1527|1526.6|1528.8|1528.4|1526.6|1526.2|25933
1719933300000|2024-07-02 15:15:00|1526.6|1526.8|1523.2|1522.8|1527.4|1527|1523|1522.6|32119
1719933600000|2024-07-02 15:20:00|1523.8|1522.6|1520.6|1520.2|1524|1523.6|1520.6|1520|46056
1719933900000|2024-07-02 15:25:00|1520.4|1520|1517.4|1517|1521|1520.6|1517.4|1517|48191
1719990000000|2024-07-03 07:00:00|1528.2|1526.6|1541.4|1540|1541.4|1540|1527.6|1526.4|31334
1719990300000|2024-07-03 07:05:00|1542.2|1540.8|1558.2|1557|1558.8|1558.4|1541.6|1540.2|111809
1719990600000|2024-07-03 07:10:00|1555.2|1557.2|1561.6|1560.4|1562.8|1562|1553|1552.6|67032
1719990900000|2024-07-03 07:15:00|1561.8|1560.6|1566.6|1566|1567|1566.6|1561.4|1560.6|18316
1719991200000|2024-07-03 07:20:00|1566.8|1566.2|1569.8|1569.4|1570|1569.6|1566.8|1566|30869
1719991500000|2024-07-03 07:25:00|1570|1570|1564.8|1564.6|1570.2|1570|1563.8|1563.2|15312
1719991800000|2024-07-03 07:30:00|1565|1564.4|1568.2|1567.4|1568.2|1567.6|1563.8|1563|13997
1719992100000|2024-07-03 07:35:00|1568.4|1567.6|1574.2|1573.2|1574.2|1573.2|1568.4|1567.6|35505
1719992400000|2024-07-03 07:40:00|1572.2|1571.6|1573|1572.6|1573|1572.6|1569.6|1569.4|27695
1719992700000|2024-07-03 07:45:00|1572.8|1572.4|1569|1568.4|1574.6|1574.2|1568.2|1567.6|32830
1719993000000|2024-07-03 07:50:00|1568.8|1568.6|1567.4|1566.8|1572|1571.6|1566.8|1566.2|14946
1719993300000|2024-07-03 07:55:00|1567|1567|1566.4|1566.2|1567|1567|1562.8|1562.2|14929
1719993600000|2024-07-03 08:00:00|1566.8|1565.8|1564.8|1564.2|1568.4|1567.6|1563.4|1562.8|11220
1719993900000|2024-07-03 08:05:00|1564.6|1564.4|1568.4|1568|1568.4|1568|1564.4|1564|28208
1719994200000|2024-07-03 08:10:00|1568.8|1568.2|1567.6|1567|1570|1569.4|1566.6|1566.4|14298
1719994500000|2024-07-03 08:15:00|1567.4|1566.8|1565.2|1564.6|1568|1567.6|1561|1560.6|15730
1719994800000|2024-07-03 08:20:00|1565|1564.8|1568|1567.6|1568|1567.6|1563.6|1563.2|5003
1719995100000|2024-07-03 08:25:00|1567.6|1567|1564.6|1564|1568.6|1568|1563.6|1563|7727
1719995400000|2024-07-03 08:30:00|1564.8|1564.2|1573|1572.4|1573|1572.6|1564.6|1564|28265
1719995700000|2024-07-03 08:35:00|1572.8|1572.6|1575.8|1575.4|1578.2|1577.8|1572.8|1572.6|24319
1719996000000|2024-07-03 08:40:00|1576|1575.6|1581.2|1580.8|1581.8|1581.4|1576|1575.6|46369
1719996300000|2024-07-03 08:45:00|1581.8|1581.4|1578|1577.4|1584|1583.4|1575.8|1575|35358
1719996600000|2024-07-03 08:50:00|1577.8|1577.2|1577.6|1577|1579|1578.4|1575.4|1574.8|20670
1719996900000|2024-07-03 08:55:00|1577.4|1576.8|1578.2|1577.6|1579.6|1579|1577.4|1576.8|16266
1719997200000|2024-07-03 09:00:00|1578|1577.8|1573.8|1573.4|1578|1577.8|1572.2|1571.6|15029
1719997500000|2024-07-03 09:05:00|1574|1573.2|1571.6|1571.2|1574|1573.6|1571|1570.6|13973
1719997800000|2024-07-03 09:10:00|1571.8|1571.4|1574|1573.6|1574.8|1574.2|1571|1570.6|17147
1719998100000|2024-07-03 09:15:00|1573.8|1573.4|1573.8|1573.2|1574.8|1574.2|1572|1571.8|15313
1719998400000|2024-07-03 09:20:00|1574|1573.6|1572.6|1572.2|1574.8|1574.6|1572.4|1572|14686
1719998700000|2024-07-03 09:25:00|1572.4|1572|1571.2|1570.8|1573.4|1572.8|1571.2|1570.8|17181
1719999000000|2024-07-03 09:30:00|1570.8|1570.4|1570|1569.4|1571.6|1571.4|1568.4|1568|16231
1719999300000|2024-07-03 09:35:00|1570.2|1569.8|1567|1566.6|1572.2|1572|1566.8|1566.2|27096
1719999600000|2024-07-03 09:40:00|1567.2|1566.8|1570|1569.8|1570.6|1570|1566|1565.4|6442
1719999900000|2024-07-03 09:45:00|1570.4|1570|1569.6|1569.2|1570.4|1570|1567.4|1566.8|31836
1720000200000|2024-07-03 09:50:00|1569.8|1569.4|1568.2|1567.8|1571|1570.4|1567.8|1567.4|10555
1720000500000|2024-07-03 09:55:00|1568.4|1568|1565.6|1565|1568.6|1568.4|1564.6|1564.2|12834
1720000800000|2024-07-03 10:00:00|1565.2|1565.2|1565.6|1565.2|1566.4|1565.8|1564.2|1563.8|10694
1720001100000|2024-07-03 10:05:00|1565.4|1565|1565.6|1565.2|1565.6|1565.2|1563.2|1563|12600
1720001400000|2024-07-03 10:10:00|1565.4|1565|1565.2|1564.8|1565.6|1565.2|1563.8|1563.6|11925
1720001700000|2024-07-03 10:15:00|1565|1565|1567.2|1567|1568|1567.6|1565|1565|16390
1720002000000|2024-07-03 10:20:00|1567.8|1567.2|1567.2|1567|1568.8|1568.4|1567|1566.8|9639
1720002300000|2024-07-03 10:25:00|1567.4|1566.8|1568|1567.8|1568.2|1567.8|1566.4|1566.2|11280
1720002600000|2024-07-03 10:30:00|1568.4|1567.6|1568.4|1568|1568.6|1568.2|1567.4|1567|7640
1720002900000|2024-07-03 10:35:00|1568.6|1568.2|1568.2|1567.8|1570|1569.6|1568|1567.8|14890
1720003200000|2024-07-03 10:40:00|1568.4|1568|1568.8|1568.4|1570|1569.4|1568.2|1567.8|12145
1720003500000|2024-07-03 10:45:00|1569|1568.6|1571|1570.6|1571.6|1571|1568.6|1568.4|8676
1720003800000|2024-07-03 10:50:00|1571.2|1570.8|1572.6|1572.4|1573.8|1573.4|1570.8|1570.4|9344
1720004100000|2024-07-03 10:55:00|1573|1572.6|1573.6|1573.2|1573.8|1573.4|1572|1571.6|10859
1720004400000|2024-07-03 11:00:00|1573.8|1573.4|1577|1576.6|1577|1576.6|1573.2|1572.8|13518
1720004700000|2024-07-03 11:05:00|1576.6|1576.2|1574.8|1574.4|1577|1576.4|1574.2|1573.8|5552
1720005000000|2024-07-03 11:10:00|1575|1574.6|1574.6|1574.2|1575.6|1575.2|1573.2|1572.8|4837
1720005300000|2024-07-03 11:15:00|1574.2|1574|1575.4|1575.2|1576|1575.6|1572.6|1572.4|16109
1720005600000|2024-07-03 11:20:00|1575.6|1575.4|1576.2|1575.8|1576.8|1576.4|1575.4|1575.2|19595
1720005900000|2024-07-03 11:25:00|1576.4|1576|1575.2|1574.8|1576.4|1576.2|1575|1574.8|12429
1720006200000|2024-07-03 11:30:00|1575.4|1575|1577|1576.8|1577|1576.8|1575.2|1575|11243
1720006500000|2024-07-03 11:35:00|1576.8|1576.6|1577.4|1577|1578|1577.8|1576.6|1576.4|25710
1720006800000|2024-07-03 11:40:00|1576.8|1576.4|1578|1577.6|1578.6|1578|1575.4|1574.8|9186
1720007100000|2024-07-03 11:45:00|1577.8|1576.4|1577.6|1577.2|1578|1577.8|1575.4|1575|16603
1720007400000|2024-07-03 11:50:00|1577.4|1577|1576|1575.6|1577.6|1577.2|1575|1574.8|6633
1720007700000|2024-07-03 11:55:00|1576.4|1575.8|1575.6|1575.2|1576.4|1576.2|1575.4|1575.2|13466
1720008000000|2024-07-03 12:00:00|1575.8|1575.4|1576.6|1576.2|1576.8|1576.4|1575.4|1575|20240
1720008300000|2024-07-03 12:05:00|1576.8|1576.4|1576|1575.6|1576.8|1576.4|1574.6|1574.4|20821
1720008600000|2024-07-03 12:10:00|1575.8|1575.8|1576.2|1575.8|1576.6|1576|1575.6|1575.2|36633
1720008900000|2024-07-03 12:15:00|1576.6|1576.2|1572.4|1572|1578.4|1578|1572.2|1571.8|40223
1720009200000|2024-07-03 12:20:00|1572.2|1571.8|1574|1573.6|1574.4|1574.2|1572|1571.4|17059
1720009500000|2024-07-03 12:25:00|1573.8|1573.4|1573|1572.4|1575|1574.6|1572.8|1572.4|16734
1720009800000|2024-07-03 12:30:00|1573.2|1572.6|1574.8|1574.2|1574.8|1574.2|1572.2|1571.8|12703
1720010100000|2024-07-03 12:35:00|1574.2|1573.8|1572.8|1572.6|1574.4|1574|1571.2|1570.8|13022
1720010400000|2024-07-03 12:40:00|1572.6|1572.2|1571.2|1570.8|1572.8|1572.4|1571|1570.6|11460
1720010700000|2024-07-03 12:45:00|1571.6|1571|1571.4|1571.2|1572.6|1572|1571.2|1570.8|17624
1720011000000|2024-07-03 12:50:00|1571.6|1571.4|1569.6|1569.2|1572.8|1572.4|1569.6|1569.2|11713
1720011300000|2024-07-03 12:55:00|1569|1568.6|1571.6|1571.2|1571.6|1571.2|1568.8|1568.2|9341
1720011600000|2024-07-03 13:00:00|1571.8|1571.4|1572.4|1572.2|1572.8|1572.4|1571|1570.6|5132
1720011900000|2024-07-03 13:05:00|1572|1571.8|1570.8|1570.6|1572.8|1572.6|1570.8|1570.6|9147
1720012200000|2024-07-03 13:10:00|1570.6|1570.2|1570|1569.8|1570.8|1570.6|1568.6|1568|8907
1720012500000|2024-07-03 13:15:00|1570.2|1570|1570.8|1570.4|1571.4|1571|1570.2|1569.8|11836
1720012800000|2024-07-03 13:20:00|1571.2|1570.8|1571|1570.6|1572.6|1572.4|1570.4|1570|14761
1720013100000|2024-07-03 13:25:00|1570.8|1570.4|1568|1567.8|1571|1570.4|1566.8|1566.4|14163
1720013400000|2024-07-03 13:30:00|1567.6|1567.6|1567.6|1567.4|1569.2|1568.6|1566|1565.6|16714
1720013700000|2024-07-03 13:35:00|1567.4|1567.2|1567.4|1567.2|1570.2|1569.8|1566.6|1566.4|17342
1720014000000|2024-07-03 13:40:00|1567.6|1567.4|1567.8|1567.4|1570.2|1570|1567.4|1567|22946
1720014300000|2024-07-03 13:45:00|1568|1567.6|1571|1570.6|1571.2|1571|1568|1567.6|18920
1720014600000|2024-07-03 13:50:00|1571.2|1570.8|1568.6|1568.4|1571.6|1571.2|1567|1566.8|22767
1720014900000|2024-07-03 13:55:00|1569|1568.6|1567.8|1567.2|1570|1569.6|1567.8|1567.2|16999
1720015200000|2024-07-03 14:00:00|1569.4|1567.4|1566.2|1565.8|1570|1569.4|1563.6|1563.2|30707
1720015500000|2024-07-03 14:05:00|1566.4|1566|1569|1568.6|1569.2|1568.8|1565.6|1565.2|11592
1720015800000|2024-07-03 14:10:00|1568.8|1568.4|1568|1567.6|1569.8|1569.4|1567.8|1567.4|22971
1720016100000|2024-07-03 14:15:00|1568.2|1567.8|1566.8|1566.4|1569.4|1569.2|1565.4|1565.2|38358
1720016400000|2024-07-03 14:20:00|1567|1566.8|1572.2|1571.8|1573|1572.6|1566.8|1566.6|32801
1720016700000|2024-07-03 14:25:00|1572.4|1572|1570|1569.6|1573.2|1572.8|1569.6|1569.4|17777
1720017000000|2024-07-03 14:30:00|1569.8|1569.8|1569.2|1569|1571|1570.8|1569.2|1569|12799
1720017300000|2024-07-03 14:35:00|1569.4|1569.2|1571.8|1571.4|1572.2|1572|1567.2|1566.8|70718
1720017600000|2024-07-03 14:40:00|1571.6|1571.2|1572|1571.8|1573.4|1573.2|1570.6|1570.4|26339
1720017900000|2024-07-03 14:45:00|1572.2|1571.2|1573.8|1573.6|1574|1573.6|1570.6|1570|36815
1720018200000|2024-07-03 14:50:00|1573.6|1573.4|1572.6|1572|1574.2|1573.8|1572.2|1571.8|29980
1720018500000|2024-07-03 14:55:00|1572.4|1572.2|1572.6|1572.2|1573.2|1573|1571.4|1571|22088
1720018800000|2024-07-03 15:00:00|1572.8|1572.4|1572.8|1572.6|1573.2|1572.8|1570.8|1570.4|21643
1720019100000|2024-07-03 15:05:00|1572.6|1572.4|1574|1573.8|1574|1573.8|1571.8|1571.4|23583
1720019400000|2024-07-03 15:10:00|1574.2|1574|1578.2|1577.8|1578.2|1577.8|1572.6|1572.2|46467
1720019700000|2024-07-03 15:15:00|1577.8|1578|1577.8|1577.4|1578.4|1578|1577|1576.6|24838
1720020000000|2024-07-03 15:20:00|1578|1577.6|1577.6|1577.4|1578.4|1578|1576.8|1576.6|31259
1720020300000|2024-07-03 15:25:00|1577.4|1577.2|1576|1575.6|1578|1577.8|1576|1575.6|22350
1720076400000|2024-07-04 07:00:00|1573.8|1572.6|1583.2|1582|1583.2|1583|1573.4|1571.8|16939
1720076700000|2024-07-04 07:05:00|1582.8|1581.4|1585.2|1584.4|1587|1586.2|1581.6|1580.6|27359
1720077000000|2024-07-04 07:10:00|1585.4|1584.6|1575.6|1575.2|1585.4|1584.8|1574.8|1574.6|23253
1720077300000|2024-07-04 07:15:00|1575.4|1574.6|1578|1577.2|1578.6|1577.8|1575|1574.6|17993
1720077600000|2024-07-04 07:20:00|1577.8|1577|1583|1582.4|1584|1583.2|1577.6|1577|8725
1720077900000|2024-07-04 07:25:00|1582.8|1582.6|1584.4|1583.8|1585|1584.2|1582.2|1581.6|21668
1720078200000|2024-07-04 07:30:00|1585.8|1584|1587.2|1586.6|1587.6|1587|1583.4|1583|15003
1720078500000|2024-07-04 07:35:00|1587|1586.2|1584.6|1584|1587.4|1586.6|1582.8|1582|9254
1720078800000|2024-07-04 07:40:00|1584.4|1583.8|1583.4|1583|1586.8|1586.2|1583.4|1583|25997
1720079100000|2024-07-04 07:45:00|1583.6|1583.4|1583.6|1583.2|1585|1584.4|1582.8|1582.2|15209
1720079400000|2024-07-04 07:50:00|1583.8|1583.6|1584.2|1583.6|1585.6|1585.4|1582.8|1582.2|53078
1720079700000|2024-07-04 07:55:00|1583.8|1583.4|1584.2|1583.6|1584.6|1584|1582.6|1582|8055
1720080000000|2024-07-04 08:00:00|1584.4|1583.8|1585.6|1585.2|1585.6|1585.2|1582.8|1582.2|10315
1720080300000|2024-07-04 08:05:00|1585.8|1585.4|1587.8|1587.6|1588|1587.6|1585.6|1585.4|10746
1720080600000|2024-07-04 08:10:00|1587.6|1587.2|1586.6|1586|1587.8|1587.4|1585.4|1584.6|20160
1720080900000|2024-07-04 08:15:00|1586.4|1586.2|1586.2|1585.8|1586.6|1586.4|1584.8|1584.2|9801
1720081200000|2024-07-04 08:20:00|1586|1585.6|1587.2|1586.8|1587.4|1587|1586|1585.6|6867
1720081500000|2024-07-04 08:25:00|1587.4|1587|1585|1584.4|1587.6|1587.4|1585|1584.4|9777
1720081800000|2024-07-04 08:30:00|1584.8|1584.6|1587.2|1586.8|1587.4|1586.8|1583.6|1583.2|30059
1720082100000|2024-07-04 08:35:00|1587|1586.6|1584.2|1583.6|1587.6|1587.2|1583.4|1583|50132
1720082400000|2024-07-04 08:40:00|1584|1583.8|1584.6|1584.2|1585|1584.8|1583.6|1583.2|11287
1720082700000|2024-07-04 08:45:00|1584.8|1584.4|1583.2|1583|1585|1584.6|1582.8|1582.4|11867
1720083000000|2024-07-04 08:50:00|1583.4|1583.8|1583.4|1583|1584.6|1584.4|1583|1582.6|8267
1720083300000|2024-07-04 08:55:00|1583.6|1583.2|1584.6|1584.2|1584.6|1584.4|1582.6|1582.4|15273
1720083600000|2024-07-04 09:00:00|1584.8|1584.4|1584|1583.6|1586.2|1586|1584|1583.6|15113
1720083900000|2024-07-04 09:05:00|1583.8|1583.4|1584|1583.6|1584.4|1584|1582.8|1582.6|8802
1720084200000|2024-07-04 09:10:00|1583.8|1583.8|1585.4|1585.2|1586.2|1585.8|1583.8|1583.4|9830
1720084500000|2024-07-04 09:15:00|1585.6|1585|1583.2|1582.8|1585.6|1585.4|1581.8|1581.6|20963
1720084800000|2024-07-04 09:20:00|1583.4|1583|1580.6|1580|1584|1583.4|1580|1579.4|14608
1720085100000|2024-07-04 09:25:00|1580.4|1580.2|1579.2|1578.8|1580.6|1580.2|1578.8|1578.4|8174
1720085400000|2024-07-04 09:30:00|1579.6|1579|1580.8|1580.2|1581|1580.4|1579.4|1579|7183
1720085700000|2024-07-04 09:35:00|1580.6|1580|1579.6|1579|1580.8|1580.4|1578.2|1577.8|24788
1720086000000|2024-07-04 09:40:00|1580.4|1579.2|1579.6|1579|1581|1580.6|1578.6|1578.2|6706
1720086300000|2024-07-04 09:45:00|1580|1579.2|1580.6|1580.2|1580.8|1580.6|1578.4|1577.8|16143
1720086600000|2024-07-04 09:50:00|1580.8|1580.4|1578.2|1577.6|1581|1580.6|1578.2|1577.6|6005
1720086900000|2024-07-04 09:55:00|1578|1577.4|1579.4|1579|1580.2|1579.8|1577.4|1577|8934
1720087200000|2024-07-04 10:00:00|1579.6|1578.8|1578|1577.6|1579.6|1578.8|1577.6|1577|15104
1720087500000|2024-07-04 10:05:00|1577.8|1578|1578.8|1578.6|1579|1578.6|1577.4|1577|2752
1720087800000|2024-07-04 10:10:00|1579|1578.4|1579.4|1578.8|1579.6|1579.2|1578.4|1577.8|3523
1720088100000|2024-07-04 10:15:00|1579.6|1579|1580.6|1580|1580.6|1580.4|1579.6|1578.8|2711
1720088400000|2024-07-04 10:20:00|1580.4|1580.2|1580|1579.4|1580.4|1580.2|1579.4|1579|4708
1720088700000|2024-07-04 10:25:00|1579.8|1579.2|1578.2|1577.6|1579.8|1579.2|1577.2|1576.6|17809
1720089000000|2024-07-04 10:30:00|1578|1577.8|1579.6|1579.2|1580|1579.8|1578|1577.6|6730
1720089300000|2024-07-04 10:35:00|1579.4|1579.6|1578.2|1577.8|1580|1579.6|1578|1577.8|4829
1720089600000|2024-07-04 10:40:00|1578|1577.4|1577.4|1577|1578.4|1578|1577.4|1577|4919
1720089900000|2024-07-04 10:45:00|1577.8|1577.4|1579.8|1579.6|1579.8|1579.6|1577.8|1577.4|8104
1720090200000|2024-07-04 10:50:00|1580|1579.4|1581|1580.4|1581|1580.6|1580|1579.4|3459
1720090500000|2024-07-04 10:55:00|1580.8|1580.6|1580.8|1580.4|1581|1580.6|1579.6|1579.4|12843
1720090800000|2024-07-04 11:00:00|1580.6|1580.2|1581.2|1580.8|1581.2|1580.8|1580|1579.6|3945
1720091100000|2024-07-04 11:05:00|1581|1580.4|1584.8|1584.6|1585|1584.6|1580.2|1579.8|15522
1720091400000|2024-07-04 11:10:00|1584.4|1584.2|1587.8|1587.4|1587.8|1587.4|1584.2|1584|27899
1720091700000|2024-07-04 11:15:00|1587.6|1587.6|1586.4|1586|1587.8|1587.6|1586.4|1586|7423
1720092000000|2024-07-04 11:20:00|1586|1585.8|1585.4|1585|1587|1586.4|1584.8|1584.4|10954
1720092300000|2024-07-04 11:25:00|1585.6|1585.2|1586.6|1586.2|1586.8|1586.4|1584.8|1584.6|12444
1720092600000|2024-07-04 11:30:00|1586.8|1586.6|1586.8|1586.4|1587|1586.8|1586.6|1586.4|8903
1720092900000|2024-07-04 11:35:00|1586.6|1586.2|1584.2|1584|1586.6|1586.2|1583.8|1583.4|10193
1720093200000|2024-07-04 11:40:00|1584.6|1584.4|1584.8|1584.4|1585|1584.6|1584.4|1584.2|6590
1720093500000|2024-07-04 11:45:00|1584.6|1584.2|1585.6|1585.2|1586.8|1586.2|1584.4|1584|20492
1720093800000|2024-07-04 11:50:00|1585.4|1585|1585.4|1585.2|1587.2|1586.8|1585.2|1584.8|7157
1720094100000|2024-07-04 11:55:00|1585.6|1585.4|1585.8|1585.6|1586.4|1586.2|1585.4|1585.2|8676
1720094400000|2024-07-04 12:00:00|1586|1585.8|1586.8|1586.4|1586.8|1586.6|1586|1585.8|7272
1720094700000|2024-07-04 12:05:00|1586.4|1586.2|1585.8|1585.4|1586.6|1586.2|1584.8|1584.6|10094
1720095000000|2024-07-04 12:10:00|1585.6|1585.2|1583|1582.6|1585.8|1585.4|1583|1582.6|10272
1720095300000|2024-07-04 12:15:00|1583.4|1582.8|1583.2|1582.8|1583.8|1583.4|1583|1582.6|6831
1720095600000|2024-07-04 12:20:00|1583|1582.6|1583.4|1583|1583.4|1583.2|1582.4|1582|7339
1720095900000|2024-07-04 12:25:00|1583.2|1583.2|1581.4|1581.2|1584.6|1584|1581.4|1581.2|4506
1720096200000|2024-07-04 12:30:00|1582|1581.6|1581.8|1581.4|1582.4|1582|1580.4|1580|20905
1720096500000|2024-07-04 12:35:00|1582.2|1581.8|1581.8|1581.6|1582.2|1581.8|1580.4|1580.2|8755
1720096800000|2024-07-04 12:40:00|1582.2|1581.8|1581.2|1580.8|1583.4|1583.2|1581.2|1580.8|14858
1720097100000|2024-07-04 12:45:00|1581|1580.4|1580.6|1580.2|1581.2|1580.8|1578.8|1578.4|12237
1720097400000|2024-07-04 12:50:00|1580.4|1580|1582.4|1582|1583.4|1583|1580.2|1580|11412
1720097700000|2024-07-04 12:55:00|1582.2|1581.8|1583.6|1583.2|1583.6|1583.4|1581.4|1580.8|8613
1720098000000|2024-07-04 13:00:00|1583.4|1583.4|1582.8|1582.4|1583.8|1583.6|1582.6|1582.4|19478
1720098300000|2024-07-04 13:05:00|1583|1582.6|1584|1583.6|1584|1583.6|1581.6|1581.4|60126
1720098600000|2024-07-04 13:10:00|1583.6|1583.4|1585|1584.6|1586|1585.6|1583.2|1583|21605
1720098900000|2024-07-04 13:15:00|1584.8|1584.4|1584|1583.6|1585|1584.8|1583.8|1583.4|15651
1720099200000|2024-07-04 13:20:00|1583.8|1583.8|1584.4|1584|1585.4|1585|1583.8|1583.4|15331
1720099500000|2024-07-04 13:25:00|1584.6|1584.2|1584.4|1584|1585|1584.6|1584.4|1584|9589
1720099800000|2024-07-04 13:30:00|1584.2|1584.2|1584.6|1584|1586|1585.6|1584.2|1583.8|18083
1720100100000|2024-07-04 13:35:00|1584.4|1584.2|1586.8|1586.6|1586.8|1586.6|1584.4|1584|11945
1720100400000|2024-07-04 13:40:00|1586.6|1586.2|1586.8|1586.4|1587.8|1587.4|1584.8|1584.2|18637
1720100700000|2024-07-04 13:45:00|1587.2|1586.6|1585.4|1585|1587.6|1587.4|1585.4|1585|17746
1720101000000|2024-07-04 13:50:00|1585.6|1585.2|1584.4|1584|1586.2|1585.6|1583.8|1583.2|9246
1720101300000|2024-07-04 13:55:00|1584.6|1584.2|1584.4|1583.8|1584.8|1584.4|1583.8|1583.4|5701
1720101600000|2024-07-04 14:00:00|1584.2|1584|1583.2|1582.8|1584.8|1584.6|1583.2|1582.8|19422
1720101900000|2024-07-04 14:05:00|1583.4|1583|1583.4|1582.8|1583.8|1583.2|1581.8|1581.4|15541
1720102200000|2024-07-04 14:10:00|1583.2|1582.4|1583.6|1583.2|1584|1583.6|1581.8|1581.4|16998
1720102500000|2024-07-04 14:15:00|1583.4|1583|1583|1582.6|1583.6|1583.2|1582.2|1581.8|23920
1720102800000|2024-07-04 14:20:00|1582.8|1582.4|1582.4|1582.2|1583|1582.6|1581.8|1581.4|9082
1720103100000|2024-07-04 14:25:00|1582.2|1582|1580.6|1580.4|1582.2|1582|1579.8|1579.2|33235
1720103400000|2024-07-04 14:30:00|1580.4|1580.2|1581.6|1581.4|1581.8|1581.4|1579.8|1579.4|13231
1720103700000|2024-07-04 14:35:00|1581.8|1581.6|1581.2|1580.8|1582.4|1581.8|1581|1580.8|10257
1720104000000|2024-07-04 14:40:00|1581|1580.6|1582.4|1582.2|1583|1582.4|1580.8|1580.4|12992
1720104300000|2024-07-04 14:45:00|1582.6|1582.8|1584|1583.6|1584|1583.6|1582.4|1582|11973
1720104600000|2024-07-04 14:50:00|1584.2|1583.8|1583.8|1583.4|1584.6|1584.4|1583|1582.8|16610
1720104900000|2024-07-04 14:55:00|1583.6|1583.2|1584|1583.8|1584.8|1584.6|1583.6|1583.2|9971
1720105200000|2024-07-04 15:00:00|1584.2|1584|1584.6|1584.2|1584.8|1584.6|1583.6|1583|25969
1720105500000|2024-07-04 15:05:00|1584.8|1584.4|1583.8|1583.4|1584.8|1584.6|1583.4|1583|9037
1720105800000|2024-07-04 15:10:00|1584|1583.6|1584|1583.6|1584.4|1584.2|1583.6|1583.2|7351
1720106100000|2024-07-04 15:15:00|1583.8|1583.8|1584.2|1584|1584.8|1584.4|1583.2|1582.8|21204
1720106400000|2024-07-04 15:20:00|1584|1583.8|1584.8|1584.6|1585|1584.8|1583.8|1583.6|33666
1720106700000|2024-07-04 15:25:00|1585|1584.8|1585.2|1584.8|1585.8|1585.4|1584.8|1584.4|23777
1720162800000|2024-07-05 07:00:00|1589.4|1588.6|1588.6|1587.8|1590.6|1589.6|1586.4|1585.8|11951
1720163100000|2024-07-05 07:05:00|1588.8|1588|1583|1582.6|1589.4|1588.8|1582.8|1582.2|26054
1720163400000|2024-07-05 07:10:00|1583.6|1582.8|1589.2|1588.6|1589.8|1589|1583.2|1582.6|7562
1720163700000|2024-07-05 07:15:00|1590|1588.8|1586.6|1586|1590|1589.4|1583.8|1583.4|17014
1720164000000|2024-07-05 07:20:00|1587|1586.2|1576.2|1575.4|1587|1586.2|1574|1573.4|24710
1720164300000|2024-07-05 07:25:00|1576.8|1575.6|1582|1581.4|1583.8|1583|1576.8|1575.6|8171
1720164600000|2024-07-05 07:30:00|1581.6|1581.6|1586.8|1586|1588.8|1588|1581.6|1580.8|11125
1720164900000|2024-07-05 07:35:00|1586.6|1585.6|1586.6|1586|1587.4|1586.8|1584.2|1583.6|7392
1720165200000|2024-07-05 07:40:00|1586.4|1586.2|1586.6|1586.2|1587.6|1587|1584.8|1584.2|13193
1720165500000|2024-07-05 07:45:00|1587|1586.4|1585.2|1584.6|1587|1586.4|1583.8|1583.2|7679
1720165800000|2024-07-05 07:50:00|1585.4|1584.8|1586.2|1585.8|1586.8|1586.4|1584.2|1583.6|8915
1720166100000|2024-07-05 07:55:00|1586|1586|1584.8|1584.2|1587.6|1587|1584.4|1584.2|6858
1720166400000|2024-07-05 08:00:00|1584.6|1583.8|1583.8|1583.4|1584.6|1584.2|1582.8|1582.6|10319
1720166700000|2024-07-05 08:05:00|1584|1583.6|1584.8|1584.2|1584.8|1584.4|1582.8|1582.6|21779
1720167000000|2024-07-05 08:10:00|1584.6|1585.2|1584.6|1584.4|1586.8|1586.6|1584.6|1584.2|25611
1720167300000|2024-07-05 08:15:00|1585|1584.6|1586|1585.8|1586.6|1586.4|1584.4|1584|14201
1720167600000|2024-07-05 08:20:00|1585.8|1585.6|1587.4|1587|1587.6|1587.4|1585.6|1585.2|15618
1720167900000|2024-07-05 08:25:00|1587.2|1586.8|1586.4|1586|1587.4|1586.8|1583.8|1583.2|27097
1720168200000|2024-07-05 08:30:00|1586.2|1586.2|1585.2|1584.8|1586.4|1586.2|1584.4|1584|8464
1720168500000|2024-07-05 08:35:00|1585|1584.6|1585.6|1585.2|1585.8|1585.4|1584.4|1584|6872
1720168800000|2024-07-05 08:40:00|1585.4|1585.4|1585.2|1584.6|1585.6|1585.4|1584.4|1584|9991
1720169100000|2024-07-05 08:45:00|1585|1584.4|1585.6|1585.2|1586.4|1586|1584.8|1584.4|4357
1720169400000|2024-07-05 08:50:00|1585.8|1585.4|1583.8|1583.2|1586.8|1586.4|1583.4|1583.2|21881
1720169700000|2024-07-05 08:55:00|1583.6|1583|1584|1583.6|1584.2|1584|1582.6|1582.2|9255
1720170000000|2024-07-05 09:00:00|1584.2|1583.8|1586.2|1586|1586.4|1586|1584.2|1583.8|2844
1720170300000|2024-07-05 09:05:00|1586.4|1586.2|1587|1586.4|1587.4|1586.8|1585.2|1584.6|10030
1720170600000|2024-07-05 09:10:00|1586.8|1586.6|1589|1588.4|1589|1588.4|1586.8|1586.4|24876
1720170900000|2024-07-05 09:15:00|1588.8|1588|1587.8|1587.2|1588.8|1588.2|1586|1585.6|7793
1720171200000|2024-07-05 09:20:00|1587.6|1587.4|1587.2|1586.8|1588.4|1588|1587|1586.6|5727
1720171500000|2024-07-05 09:25:00|1587.6|1587|1587.2|1586.8|1588.2|1587.8|1587|1586.6|5044
1720171800000|2024-07-05 09:30:00|1587|1586.6|1588.2|1587.8|1588.6|1588.2|1586.8|1586.6|8644
1720172100000|2024-07-05 09:35:00|1588|1588|1587|1586.6|1588.2|1588|1586.2|1585.8|13283
1720172400000|2024-07-05 09:40:00|1586.8|1586.4|1585.6|1585.2|1587.2|1586.8|1585.2|1584.8|15514
1720172700000|2024-07-05 09:45:00|1585.4|1585|1584.2|1584|1585.4|1585|1584.2|1583.8|9092
1720173000000|2024-07-05 09:50:00|1584.4|1583.6|1585.8|1585.6|1586|1585.8|1583.4|1583.2|9268
1720173300000|2024-07-05 09:55:00|1586|1585.4|1586|1585.6|1586.8|1586.4|1585|1584.6|5918
1720173600000|2024-07-05 10:00:00|1585.8|1585.4|1585.8|1585.4|1586.8|1586.4|1585|1584.6|9073
1720173900000|2024-07-05 10:05:00|1585.4|1585.2|1583.8|1583.4|1586.2|1585.8|1583.8|1583.4|5680
1720174200000|2024-07-05 10:10:00|1583.6|1583.2|1583|1582.8|1584.4|1583.8|1583|1582.6|2750
1720174500000|2024-07-05 10:15:00|1582.8|1582.6|1581.4|1581|1583.4|1583|1581.4|1581|8989
1720174800000|2024-07-05 10:20:00|1581.2|1580.8|1579|1578.6|1581.8|1581.4|1578.8|1578.6|11424
1720175100000|2024-07-05 10:25:00|1579.2|1578.8|1579|1578.4|1580.2|1579.8|1578.6|1578.2|11480
1720175400000|2024-07-05 10:30:00|1578.8|1578.2|1578.2|1577.8|1580.6|1580.2|1578.2|1577.8|17174
1720175700000|2024-07-05 10:35:00|1577.8|1577.6|1579|1578.4|1579.2|1578.6|1577.8|1577.4|4175
1720176000000|2024-07-05 10:40:00|1578.8|1578.2|1576.4|1575.8|1578.8|1578.2|1575.8|1575.6|5931
1720176300000|2024-07-05 10:45:00|1576.6|1576|1576.2|1576|1576.8|1576.4|1575.2|1574.8|16198
1720176600000|2024-07-05 10:50:00|1576|1575.8|1577.6|1577.4|1577.8|1577.6|1575.8|1575.4|5927
1720176900000|2024-07-05 10:55:00|1578|1577.6|1576|1575.4|1579|1578.6|1575.8|1575.2|5613
1720177200000|2024-07-05 11:00:00|1576.2|1575.6|1576.4|1576|1576.6|1576.2|1575|1574.6|9342
1720177500000|2024-07-05 11:05:00|1576.2|1576.2|1577.2|1577|1577.2|1577|1575.8|1575.4|1853
1720177800000|2024-07-05 11:10:00|1577|1576.8|1576|1575.6|1577.4|1577.2|1576|1575.4|8163
1720178100000|2024-07-05 11:15:00|1576.2|1575.4|1576|1575.6|1576.6|1576.4|1575.8|1575.4|6322
1720178400000|2024-07-05 11:20:00|1575.6|1575.2|1574.8|1574.2|1575.6|1575.2|1573.8|1573.4|1853
1720178700000|2024-07-05 11:25:00|1574.6|1574.4|1573.8|1573.2|1575.6|1575|1571.8|1571.4|11640
1720179000000|2024-07-05 11:30:00|1573.6|1573.4|1573|1572.4|1574.2|1573.8|1572.4|1572|6930
1720179300000|2024-07-05 11:35:00|1572.8|1572.2|1573.4|1573|1573.4|1573.2|1572.6|1572|6415
1720179600000|2024-07-05 11:40:00|1573.2|1572.6|1570.8|1570.2|1573.2|1572.6|1570.8|1570.2|12644
1720179900000|2024-07-05 11:45:00|1570.6|1569.8|1570.4|1570|1570.8|1570.4|1569.4|1569|4419
1720180200000|2024-07-05 11:50:00|1570.2|1569.8|1571.4|1570.8|1572|1571.4|1570.2|1569.8|9140
1720180500000|2024-07-05 11:55:00|1571.6|1571|1572.6|1572.2|1572.6|1572.4|1570.8|1570.6|4651
1720180800000|2024-07-05 12:00:00|1572.4|1572.4|1574.2|1573.8|1574.4|1574|1572.4|1572.2|18745
1720181100000|2024-07-05 12:05:00|1574|1573.6|1574.4|1574|1575.4|1574.8|1573.6|1573.2|3961
1720181400000|2024-07-05 12:10:00|1574.2|1573.6|1572.8|1572.4|1574.4|1573.8|1572.8|1572.4|2264
1720181700000|2024-07-05 12:15:00|1573|1572.6|1572.8|1572.4|1573.8|1573.4|1572.6|1572.4|9928
1720182000000|2024-07-05 12:20:00|1573|1572.6|1572.2|1571.8|1573|1572.8|1571.4|1571|18858
1720182300000|2024-07-05 12:25:00|1572.6|1572|1576|1574|1576|1574.6|1572.6|1572|12775
1720182600000|2024-07-05 12:30:00|1576.6|1574.2|1570|1569.6|1579.4|1578.6|1568.6|1567.8|19840
1720182900000|2024-07-05 12:35:00|1569.8|1569.4|1570.2|1569.6|1573|1572.4|1568.8|1568.2|11459
1720183200000|2024-07-05 12:40:00|1570|1569.2|1570.8|1570.2|1571|1570.6|1568.6|1568.4|7627
1720183500000|2024-07-05 12:45:00|1570.6|1570.4|1569|1568.6|1572|1571.6|1568.6|1568.2|10591
1720183800000|2024-07-05 12:50:00|1569.4|1569|1573.8|1573.2|1574.4|1573.8|1569.2|1568.8|18674
1720184100000|2024-07-05 12:55:00|1573.6|1572.8|1571.6|1571.2|1573.6|1573|1571.6|1571.2|10496
1720184400000|2024-07-05 13:00:00|1571.8|1571.4|1574|1573.4|1574|1573.4|1570.8|1570.4|6584
1720184700000|2024-07-05 13:05:00|1573.8|1573.2|1574|1573.4|1574.8|1574.6|1573.4|1573|9195
1720185000000|2024-07-05 13:10:00|1574.4|1573.6|1573|1572.6|1575.6|1575.4|1572|1571.6|9113
1720185300000|2024-07-05 13:15:00|1572.8|1572.4|1574|1573.6|1575|1574.6|1572.8|1572.4|5164
1720185600000|2024-07-05 13:20:00|1574.2|1573.8|1573.6|1573.2|1574.4|1574|1571.6|1571.4|9463
1720185900000|2024-07-05 13:25:00|1573.4|1573|1571.2|1570.8|1573.8|1573.4|1571|1570.8|13716
1720186200000|2024-07-05 13:30:00|1570.8|1570.4|1572.4|1572|1573|1572.6|1569|1568.6|33049
1720186500000|2024-07-05 13:35:00|1572.2|1571.6|1572|1571.6|1573.2|1572.8|1570|1569.6|13654
1720186800000|2024-07-05 13:40:00|1571.8|1571.4|1571.4|1570.8|1572.6|1572.2|1570.2|1569.8|12360
1720187100000|2024-07-05 13:45:00|1571.2|1570.4|1565.2|1564.8|1571.2|1570.6|1565|1564.6|28361
1720187400000|2024-07-05 13:50:00|1565|1564.6|1565|1564.8|1565.4|1565|1562.4|1562|12024
1720187700000|2024-07-05 13:55:00|1564.8|1564.6|1564.6|1564.2|1566.6|1566.2|1564.4|1563.8|13693
1720188000000|2024-07-05 14:00:00|1564.4|1564|1565|1564.4|1565|1564.6|1562.6|1562.4|24689
1720188300000|2024-07-05 14:05:00|1564.8|1564.2|1561.6|1561.2|1564.8|1564.2|1561.6|1561.2|21758
1720188600000|2024-07-05 14:10:00|1561.4|1561|1564|1563.6|1564.4|1564|1559.6|1559.2|21709
1720188900000|2024-07-05 14:15:00|1564.2|1563.8|1562.4|1562.2|1564.2|1563.8|1561.4|1560.8|10985
1720189200000|2024-07-05 14:20:00|1562.6|1562.4|1561.4|1561|1563.4|1563|1561.4|1561|19183
1720189500000|2024-07-05 14:25:00|1561.6|1561.2|1561.6|1561|1562.6|1562.2|1560.4|1559.8|19400
1720189800000|2024-07-05 14:30:00|1561.4|1560.8|1563.4|1563|1564|1563.8|1560.8|1560.4|12950
1720190100000|2024-07-05 14:35:00|1563.2|1563.2|1561.2|1561|1564|1563.6|1561.2|1561|9881
1720190400000|2024-07-05 14:40:00|1561|1560.6|1563.6|1563.2|1563.6|1563.2|1560.8|1560.4|14748
1720190700000|2024-07-05 14:45:00|1563.8|1563.4|1566.2|1565.8|1567.2|1566.8|1563.2|1562.8|30373
1720191000000|2024-07-05 14:50:00|1566.4|1566|1567.4|1567|1568.2|1567.8|1565.8|1565.4|24516
1720191300000|2024-07-05 14:55:00|1568|1567.6|1566|1565.6|1568|1567.8|1566|1565.6|14394
1720191600000|2024-07-05 15:00:00|1566.2|1565.8|1566.4|1566|1567|1566.8|1566|1565.8|13922
1720191900000|2024-07-05 15:05:00|1566.2|1565.8|1566|1565.6|1567.2|1566.8|1565.8|1565.4|17459
1720192200000|2024-07-05 15:10:00|1566.2|1565.8|1565.6|1565.2|1567.2|1566.8|1565.2|1564.8|27529
1720192500000|2024-07-05 15:15:00|1565.4|1565|1566|1565.8|1566.2|1565.8|1565.2|1565|23803
1720192800000|2024-07-05 15:20:00|1566.2|1565.6|1565.4|1565|1566.2|1566|1564.6|1564.4|22489
1720193100000|2024-07-05 15:25:00|1565.2|1565.2|1564|1563.8|1565.4|1565.2|1563.6|1563.4|41400
1720422000000|2024-07-08 07:00:00|1558|1557|1550.4|1549.8|1558|1557|1546.8|1546.2|23017
1720422300000|2024-07-08 07:05:00|1551|1550|1547.4|1546.8|1554.8|1553.6|1547.4|1546.6|25955
1720422600000|2024-07-08 07:10:00|1547.2|1546.6|1549.2|1548.8|1550|1549.2|1546.6|1546.2|11482
1720422900000|2024-07-08 07:15:00|1549.6|1549.4|1552|1551.2|1553|1552.4|1549.6|1549.4|13991
1720423200000|2024-07-08 07:20:00|1551.8|1551.4|1555.2|1554.8|1555.6|1555.2|1550.8|1550.4|9193
1720423500000|2024-07-08 07:25:00|1555.4|1554.6|1556.8|1556.2|1557.4|1556.8|1551.8|1551.2|10975
1720423800000|2024-07-08 07:30:00|1557|1556.4|1558.6|1558|1559.8|1559|1555.2|1554.6|17813
1720424100000|2024-07-08 07:35:00|1559.2|1558.2|1561.4|1560.8|1561.6|1561.2|1557.8|1557.4|8928
1720424400000|2024-07-08 07:40:00|1561.2|1561|1564|1563.6|1564|1563.8|1561.2|1560.6|11942
1720424700000|2024-07-08 07:45:00|1563.8|1563.4|1566|1565.6|1566.8|1566.2|1563.2|1562.8|13889
1720425000000|2024-07-08 07:50:00|1565.8|1565.2|1566.4|1566|1568.4|1568|1565.8|1565.2|13868
1720425300000|2024-07-08 07:55:00|1566.6|1566.2|1567|1566.4|1567.4|1567|1565.2|1564.8|19801
1720425600000|2024-07-08 08:00:00|1567.2|1567|1570.6|1570.2|1571.6|1571|1567.2|1566.6|11193
1720425900000|2024-07-08 08:05:00|1570.4|1570|1568.2|1567.6|1570.4|1570|1567.2|1566.6|8376
1720426200000|2024-07-08 08:10:00|1568|1568|1570.6|1570.2|1571.4|1571|1568|1568|12240
1720426500000|2024-07-08 08:15:00|1570.8|1570.4|1568.4|1567.8|1571|1570.8|1567.2|1566.8|17294
1720426800000|2024-07-08 08:20:00|1568.2|1568|1569|1568.6|1569.6|1569.4|1568|1567.4|7159
1720427100000|2024-07-08 08:25:00|1568.8|1568.4|1569|1568.4|1569.6|1569|1567.6|1567|15632
1720427400000|2024-07-08 08:30:00|1568.8|1568.6|1572|1571.6|1573.6|1573|1568.8|1568.4|9211
1720427700000|2024-07-08 08:35:00|1571.8|1571.4|1571.2|1570.8|1571.8|1571.4|1569.8|1569.4|13099
1720428000000|2024-07-08 08:40:00|1571.4|1571|1572.4|1572|1572.4|1572.2|1570.8|1570.4|23520
1720428300000|2024-07-08 08:45:00|1573|1572.4|1568|1567.6|1573|1572.4|1567.6|1567|21420
1720428600000|2024-07-08 08:50:00|1568.2|1567.8|1569.4|1569|1569.6|1569.4|1567.8|1567.6|6125
1720428900000|2024-07-08 08:55:00|1569.6|1569.2|1566|1565.4|1569.8|1569.4|1565.6|1565.4|7203
1720429200000|2024-07-08 09:00:00|1566.4|1565.6|1563.2|1562.8|1567|1566.4|1562.8|1562.4|12479
1720429500000|2024-07-08 09:05:00|1563|1562.6|1561.8|1561.4|1563.8|1563.4|1560.2|1560|18760
1720429800000|2024-07-08 09:10:00|1561.6|1561.2|1560.6|1560.2|1562.8|1562.6|1558.2|1558|14128
1720430100000|2024-07-08 09:15:00|1561|1560.4|1562.8|1562.4|1564|1563.6|1560|1559.4|5172
1720430400000|2024-07-08 09:20:00|1562.6|1562.6|1566|1565.8|1566|1565.8|1562.6|1562.6|8859
1720430700000|2024-07-08 09:25:00|1566.6|1566|1567.6|1567.2|1568|1567.6|1566.6|1566|11960
1720431000000|2024-07-08 09:30:00|1567.8|1567.4|1567|1566.8|1567.8|1567.6|1565.4|1565.2|5000
1720431300000|2024-07-08 09:35:00|1567.2|1566.4|1564.6|1564.2|1567.4|1567|1564.4|1564|9893
1720431600000|2024-07-08 09:40:00|1564.4|1564.4|1567.6|1567|1567.6|1567.4|1563.6|1563.2|9069
1720431900000|2024-07-08 09:45:00|1567.4|1567.2|1566.6|1566.4|1568.6|1568|1566.6|1566.4|11838
1720432200000|2024-07-08 09:50:00|1566.8|1566.6|1567.6|1567.2|1567.8|1567.2|1566|1565.8|7835
1720432500000|2024-07-08 09:55:00|1567.4|1566.8|1565.8|1565.6|1567.4|1567|1564.8|1564.4|2864
1720432800000|2024-07-08 10:00:00|1566|1565|1566.2|1565.6|1566.4|1566|1563.4|1563|5388
1720433100000|2024-07-08 10:05:00|1566|1565.4|1563.8|1563.4|1566.2|1565.8|1563.6|1563.4|3316
1720433400000|2024-07-08 10:10:00|1563.6|1563.2|1567.8|1567.4|1570.4|1570.2|1563.4|1563.2|15644
1720433700000|2024-07-08 10:15:00|1568|1567.6|1565.4|1565.2|1568|1567.8|1564.6|1564.4|5598
1720434000000|2024-07-08 10:20:00|1565.2|1565|1564.4|1563.8|1566.4|1565.8|1562.8|1562.2|8333
1720434300000|2024-07-08 10:25:00|1564.2|1563.6|1562.2|1561.8|1564.2|1563.8|1561.8|1561.2|3553
1720434600000|2024-07-08 10:30:00|1562|1561.4|1562.2|1561.6|1562.8|1562.4|1560.8|1560.2|7222
1720434900000|2024-07-08 10:35:00|1562.4|1562.2|1560.8|1560.6|1562.4|1562.2|1560.2|1559.8|6302
1720435200000|2024-07-08 10:40:00|1560.6|1560.2|1560|1559.6|1560.8|1560.4|1558.8|1558.6|3687
1720435500000|2024-07-08 10:45:00|1559.8|1559.4|1560.2|1559.6|1560.2|1559.8|1558.6|1558.2|12763
1720435800000|2024-07-08 10:50:00|1560|1559.8|1559.8|1559.4|1560.4|1560.2|1558.8|1558.6|7995
1720436100000|2024-07-08 10:55:00|1560.4|1559.8|1559|1558.6|1560.4|1559.8|1558.8|1558.4|2728
1720436400000|2024-07-08 11:00:00|1558.8|1558.4|1559.2|1558.8|1560.2|1559.8|1558.6|1558.2|2908
1720436700000|2024-07-08 11:05:00|1559.4|1559|1559.6|1559.2|1560|1559.4|1558.6|1558.4|4360
1720437000000|2024-07-08 11:10:00|1559.8|1559.4|1560.2|1559.8|1560.4|1560.2|1559.6|1559.2|3700
1720437300000|2024-07-08 11:15:00|1560.4|1560|1561.6|1561.2|1562.4|1561.8|1560.4|1559.8|9494
1720437600000|2024-07-08 11:20:00|1561.4|1561.4|1562.4|1561.8|1562.4|1562|1561.2|1560.8|16623
1720437900000|2024-07-08 11:25:00|1562.2|1562|1561|1560.6|1562.4|1562|1560.8|1560.4|3345
1720438200000|2024-07-08 11:30:00|1560.8|1560.4|1562|1561.6|1562.2|1561.8|1560.6|1560.4|7364
1720438500000|2024-07-08 11:35:00|1561.8|1561.4|1563.8|1563.6|1564.2|1563.8|1561.6|1561.4|4244
1720438800000|2024-07-08 11:40:00|1564.2|1563.8|1564.6|1564.4|1565.4|1565.2|1564|1563.6|6911
1720439100000|2024-07-08 11:45:00|1564.4|1564.2|1563.2|1562.8|1564.8|1564.6|1562.8|1562.4|8045
1720439400000|2024-07-08 11:50:00|1563.6|1563.4|1564|1563.6|1564|1563.8|1562.8|1562.6|4565
1720439700000|2024-07-08 11:55:00|1563.8|1563.8|1563.2|1562.8|1563.8|1563.8|1563|1562.8|6145
1720440000000|2024-07-08 12:00:00|1563|1562.6|1563.2|1562.8|1563.8|1563.6|1562.8|1562.4|6706
1720440300000|2024-07-08 12:05:00|1563|1563|1562.2|1562|1563.6|1563.2|1562.2|1562|5208
1720440600000|2024-07-08 12:10:00|1562|1561.8|1560.6|1560.4|1562|1561.8|1560.4|1560|3090
1720440900000|2024-07-08 12:15:00|1561|1560.6|1562|1561.6|1562|1561.6|1560.4|1560|3432
1720441200000|2024-07-08 12:20:00|1561.8|1561.4|1560.4|1560.2|1561.8|1561.4|1559.8|1559.6|3509
1720441500000|2024-07-08 12:25:00|1560.6|1560.6|1561|1560.6|1561.6|1561.4|1558.4|1558|9673
1720441800000|2024-07-08 12:30:00|1561.2|1560.8|1562|1561.8|1562|1561.8|1560.2|1560|13461
1720442100000|2024-07-08 12:35:00|1561.4|1560.8|1561.6|1561.2|1562|1561.6|1560.8|1560.4|6294
1720442400000|2024-07-08 12:40:00|1561.8|1561.4|1561.8|1561.4|1562.4|1562.2|1560.8|1560.4|7063
1720442700000|2024-07-08 12:45:00|1561.4|1561.2|1559|1558.6|1561.4|1561.2|1557.8|1557.6|22532
1720443000000|2024-07-08 12:50:00|1559.2|1558.8|1560|1559.8|1560.8|1560.4|1559|1558.6|5384
1720443300000|2024-07-08 12:55:00|1560.2|1560|1561|1560.4|1561.2|1561|1560|1559.8|3347
1720443600000|2024-07-08 13:00:00|1560.8|1560.6|1560.2|1559.8|1560.8|1560.6|1559.4|1559|9277
1720443900000|2024-07-08 13:05:00|1560|1559.6|1558|1557.6|1560|1559.8|1556.8|1556.4|9572
1720444200000|2024-07-08 13:10:00|1557.8|1557.4|1556.2|1555.8|1557.8|1557.4|1555.6|1555.2|5982
1720444500000|2024-07-08 13:15:00|1556.4|1555.6|1556.4|1556|1557|1556.6|1556|1555.6|6866
1720444800000|2024-07-08 13:20:00|1556.2|1555.8|1557.2|1556.6|1557.2|1557|1556.2|1555.8|8298
1720445100000|2024-07-08 13:25:00|1557.6|1557.2|1557.8|1557.4|1558.4|1558.2|1555.6|1555.2|18021
1720445400000|2024-07-08 13:30:00|1557.6|1557.6|1562.4|1561.8|1562.4|1562|1557.6|1557.4|48947
1720445700000|2024-07-08 13:35:00|1562.2|1562|1561.4|1561.2|1563.2|1562.6|1560.6|1560.2|11233
1720446000000|2024-07-08 13:40:00|1561.2|1561|1561.2|1560.8|1562.4|1561.8|1561|1560.6|12913
1720446300000|2024-07-08 13:45:00|1561|1560.6|1562.6|1562.2|1562.6|1562.4|1560.2|1559.8|10696
1720446600000|2024-07-08 13:50:00|1562.8|1562.4|1562.4|1562.2|1563.6|1563.4|1561.6|1561.2|22473
1720446900000|2024-07-08 13:55:00|1562.6|1562|1560.8|1560.4|1562.6|1562.2|1560.4|1560|10592
1720447200000|2024-07-08 14:00:00|1561.2|1560.8|1558.4|1558|1561.4|1561.2|1558.4|1558|10826
1720447500000|2024-07-08 14:05:00|1558.2|1557.8|1559|1558.6|1559.8|1559.6|1556.6|1556.2|14960
1720447800000|2024-07-08 14:10:00|1558.8|1558.2|1558|1557.6|1559.2|1558.8|1557.6|1557.2|11362
1720448100000|2024-07-08 14:15:00|1558.2|1557.4|1558|1557.6|1559.8|1559.2|1557.4|1557.2|10642
1720448400000|2024-07-08 14:20:00|1557.8|1557.4|1560.2|1559.8|1560.2|1559.8|1557.4|1557|11765
1720448700000|2024-07-08 14:25:00|1560.4|1560|1561.4|1561|1562|1561.6|1559.2|1558.8|32669
1720449000000|2024-07-08 14:30:00|1561.2|1560.8|1561.6|1561.4|1562|1561.8|1560.6|1560.2|14240
1720449300000|2024-07-08 14:35:00|1561.2|1561.2|1562.6|1562.2|1564|1563.4|1561|1560.8|19000
1720449600000|2024-07-08 14:40:00|1562.4|1562|1560.8|1560.6|1562.4|1562|1560.8|1560.4|9949
1720449900000|2024-07-08 14:45:00|1561.4|1561|1560.8|1560.4|1562|1561.8|1560.6|1560.2|13718
1720450200000|2024-07-08 14:50:00|1560.4|1560.6|1557.4|1557|1560.4|1560.6|1557.4|1557|6832
1720450500000|2024-07-08 14:55:00|1557.6|1557.2|1555.4|1555.2|1557.6|1557.4|1555.2|1555|13743
1720450800000|2024-07-08 15:00:00|1555.2|1555|1554.4|1554|1555.6|1555.4|1554.2|1554|25552
1720451100000|2024-07-08 15:05:00|1555|1554.2|1552.8|1552.6|1555.2|1555|1552.4|1552|30774
1720451400000|2024-07-08 15:10:00|1552.6|1552.4|1552.2|1551.8|1552.8|1552.6|1552|1551.6|20728
1720451700000|2024-07-08 15:15:00|1552.4|1552|1553.4|1553.2|1554.4|1554|1552.4|1552|29602
1720452000000|2024-07-08 15:20:00|1553.6|1553.4|1551.8|1551.6|1553.8|1553.6|1551.4|1551.2|19870
1720452300000|2024-07-08 15:25:00|1552.2|1552|1546.4|1545.6|1552.2|1552|1546.4|1545.6|41867
1720508400000|2024-07-09 07:00:00|1552.8|1552|1549.2|1548.2|1552.8|1552.4|1542|1540.8|35980
1720508700000|2024-07-09 07:05:00|1547.6|1546.4|1535.8|1534.6|1548|1547|1535.2|1534.4|33124
1720509000000|2024-07-09 07:10:00|1535.6|1534.8|1539.4|1538.6|1541|1540.2|1533.2|1532.2|11351
1720509300000|2024-07-09 07:15:00|1539.8|1539|1537.8|1537|1543.8|1543.2|1537.4|1536.8|32045
1720509600000|2024-07-09 07:20:00|1537.6|1537.8|1538.8|1538.4|1540.4|1539.8|1534.2|1533.6|27447
1720509900000|2024-07-09 07:25:00|1539|1538|1544.6|1544|1544.6|1544|1537.4|1537|17171
1720510200000|2024-07-09 07:30:00|1544.8|1544.2|1544.8|1544.6|1546.8|1546.4|1543|1542.6|17493
1720510500000|2024-07-09 07:35:00|1545|1544.4|1544.8|1544.4|1545.6|1545|1543|1542.8|22365
1720510800000|2024-07-09 07:40:00|1544.6|1544.2|1547|1546.2|1549.4|1549|1544.6|1544.2|8336
1720511100000|2024-07-09 07:45:00|1546.8|1546.4|1542.6|1542.2|1548.2|1547.6|1542.6|1542|13754
1720511400000|2024-07-09 07:50:00|1542.2|1542|1543.8|1543.4|1544.8|1544.2|1542|1541.4|13374
1720511700000|2024-07-09 07:55:00|1544|1543.2|1545.2|1544.8|1546.6|1546.2|1542.8|1542.2|8594
1720512000000|2024-07-09 08:00:00|1545.6|1545|1546.4|1546|1546.6|1546.4|1543.6|1543.2|13282
1720512300000|2024-07-09 08:05:00|1547|1546.2|1544|1543.4|1548.4|1548|1543.6|1543|18691
1720512600000|2024-07-09 08:10:00|1543.8|1543.6|1540.8|1540.2|1544|1543.8|1540.6|1540|18703
1720512900000|2024-07-09 08:15:00|1541|1540.4|1539.2|1538.8|1543.4|1542.8|1537.8|1537.4|19906
1720513200000|2024-07-09 08:20:00|1539|1538.6|1539.4|1538.8|1540.4|1539.8|1538.4|1538|15324
1720513500000|2024-07-09 08:25:00|1539.6|1539|1537.8|1537.2|1539.6|1539|1537.2|1536.8|27565
1720513800000|2024-07-09 08:30:00|1537.6|1537.4|1536.4|1535.8|1539.6|1539.4|1536.2|1535.8|16401
1720514100000|2024-07-09 08:35:00|1536.2|1536|1537.4|1537|1538|1537.6|1536|1535.4|14270
1720514400000|2024-07-09 08:40:00|1537.6|1536.8|1540.8|1540.2|1541|1540.8|1537.2|1536.8|7650
1720514700000|2024-07-09 08:45:00|1541|1540.4|1543.2|1543|1544.8|1544.2|1540|1539.6|26639
1720515000000|2024-07-09 08:50:00|1543.4|1543.2|1545.2|1544.8|1545.8|1545.2|1543.4|1543.2|14208
1720515300000|2024-07-09 08:55:00|1545|1544.4|1546.2|1545.8|1546.6|1546.2|1544.8|1544.4|22450
1720515600000|2024-07-09 09:00:00|1546.4|1546|1548|1547.6|1548.4|1548.2|1546.4|1545.8|9544
1720515900000|2024-07-09 09:05:00|1548.2|1548|1545.8|1545.2|1548.6|1548.4|1545.2|1544.8|14653
1720516200000|2024-07-09 09:10:00|1545.6|1545|1546|1545.4|1546.2|1545.6|1543.4|1543|3629
1720516500000|2024-07-09 09:15:00|1545.8|1545|1541.8|1541.4|1546|1545.4|1541.8|1541.4|6441
1720516800000|2024-07-09 09:20:00|1542|1541.6|1539|1538.6|1542.2|1541.6|1539|1538.6|4620
1720517100000|2024-07-09 09:25:00|1539.4|1538.4|1542.8|1542.4|1543|1542.6|1539.2|1538.4|5712
1720517400000|2024-07-09 09:30:00|1542.4|1542|1541.8|1541.2|1542.4|1542|1541|1540.6|6204
1720517700000|2024-07-09 09:35:00|1541.4|1541|1541.2|1541|1542.6|1542|1540.8|1540.4|9688
1720518000000|2024-07-09 09:40:00|1541.4|1541.2|1539.6|1539.2|1542.4|1542.2|1539.6|1539.2|11831
1720518300000|2024-07-09 09:45:00|1539.8|1538.8|1536.8|1536.4|1540|1539.8|1536.8|1536.4|5350
1720518600000|2024-07-09 09:50:00|1536.6|1536.2|1538|1537.6|1538|1537.6|1536|1535.6|5897
1720518900000|2024-07-09 09:55:00|1537.6|1537.2|1536.2|1535.8|1538.4|1537.8|1536|1535.4|6663
1720519200000|2024-07-09 10:00:00|1536|1536|1541.4|1541|1541.8|1541.2|1536|1535.8|15141
1720519500000|2024-07-09 10:05:00|1541.2|1540.8|1538.4|1538.2|1541.2|1540.8|1538.4|1538.2|10147
1720519800000|2024-07-09 10:10:00|1538.2|1538|1539.8|1539.2|1541|1540.4|1537|1536.6|6366
1720520100000|2024-07-09 10:15:00|1540.4|1539.4|1539.2|1538.8|1540.4|1540|1538.8|1538.4|5881
1720520400000|2024-07-09 10:20:00|1539.4|1538.6|1539.4|1539|1540.6|1540|1538.6|1538.4|7102
1720520700000|2024-07-09 10:25:00|1539.8|1539.4|1540.2|1539.6|1540.8|1540.4|1539.2|1539|10426
1720521000000|2024-07-09 10:30:00|1540|1539.8|1540.8|1540.4|1541.2|1541|1540|1539.8|5061
1720521300000|2024-07-09 10:35:00|1540.6|1540.2|1542|1541.6|1542|1541.6|1540.4|1540|3469
1720521600000|2024-07-09 10:40:00|1541.8|1541.2|1540.8|1540.4|1541.8|1541.6|1540.6|1540.2|5793
1720521900000|2024-07-09 10:45:00|1540.6|1540.6|1539.8|1539.6|1540.8|1540.6|1538.8|1538.4|10876
1720522200000|2024-07-09 10:50:00|1540|1538.8|1541.4|1541|1541.8|1541.4|1539.2|1538.8|4788
1720522500000|2024-07-09 10:55:00|1541.2|1540.8|1540|1539.8|1541.4|1541|1539.8|1539.4|4182
1720522800000|2024-07-09 11:00:00|1540.2|1539.6|1539.4|1539|1540.2|1539.6|1539.4|1538.8|5161
1720523100000|2024-07-09 11:05:00|1539.2|1539.2|1539.2|1538.8|1539.8|1539.6|1538.8|1538.4|4187
1720523400000|2024-07-09 11:10:00|1539|1538.6|1539.6|1539.2|1539.6|1539.2|1537.2|1537|12500
1720523700000|2024-07-09 11:15:00|1539.8|1539.4|1539|1538.6|1540.6|1540.2|1538.6|1538.4|4588
1720524000000|2024-07-09 11:20:00|1538.8|1538.4|1537.2|1537|1539|1538.6|1536.4|1536|12138
1720524300000|2024-07-09 11:25:00|1537.4|1536.8|1539.4|1539.2|1539.8|1539.4|1537|1536.6|3729
1720524600000|2024-07-09 11:30:00|1539.6|1539|1540|1539.4|1541|1540.4|1539|1538.8|7245
1720524900000|2024-07-09 11:35:00|1540.4|1539.6|1539.2|1538.6|1540.6|1540.4|1538|1537.6|4762
1720525200000|2024-07-09 11:40:00|1539.4|1538.8|1538|1537.6|1539.4|1538.8|1538|1537.6|6913
1720525500000|2024-07-09 11:45:00|1537.8|1537.8|1538.6|1538.2|1538.6|1538.4|1537.6|1537.2|13625
1720525800000|2024-07-09 11:50:00|1538.8|1538.4|1539.8|1539.4|1539.8|1539.4|1538.6|1538.4|3786
1720526100000|2024-07-09 11:55:00|1540.2|1539.8|1540.8|1540.4|1540.8|1540.4|1539.6|1539.2|5374
1720526400000|2024-07-09 12:00:00|1540.6|1540|1538.8|1538.2|1541.4|1541|1538.6|1538.2|7811
1720526700000|2024-07-09 12:05:00|1539.2|1538.8|1538.8|1538.4|1539.2|1538.8|1538.2|1538|6223
1720527000000|2024-07-09 12:10:00|1538.6|1538.2|1539.8|1539.4|1540|1539.6|1538.6|1538.2|6209
1720527300000|2024-07-09 12:15:00|1540|1539.2|1535.2|1534.8|1540.6|1540.2|1535|1534.6|13254
1720527600000|2024-07-09 12:20:00|1535|1534.6|1532.6|1532.2|1535.8|1535.4|1532.6|1532.2|16940
1720527900000|2024-07-09 12:25:00|1532.4|1532|1530|1529.4|1532.4|1532|1527.4|1527|26731
1720528200000|2024-07-09 12:30:00|1529.8|1529.2|1526|1525.6|1529.8|1529.4|1525.4|1525|11647
1720528500000|2024-07-09 12:35:00|1525.8|1525.4|1525.2|1524.6|1527|1526.4|1524.8|1524.4|18513
1720528800000|2024-07-09 12:40:00|1525|1524.4|1525.4|1525|1526|1525.6|1523.8|1523.6|11403
1720529100000|2024-07-09 12:45:00|1525.2|1524.6|1525.8|1525.6|1526|1525.6|1523.8|1523.6|19038
1720529400000|2024-07-09 12:50:00|1526|1525|1524.4|1524|1526|1525|1522|1521.8|10345
1720529700000|2024-07-09 12:55:00|1524.2|1523.8|1527.4|1527|1528|1527.6|1524.2|1523.8|15474
1720530000000|2024-07-09 13:00:00|1527.2|1527.2|1527.8|1527.4|1529|1528.4|1527.2|1527|16378
1720530300000|2024-07-09 13:05:00|1528|1527.6|1527.8|1527.4|1528.4|1528|1526.4|1526.2|5451
1720530600000|2024-07-09 13:10:00|1528|1527.6|1525.8|1525.4|1528|1527.6|1525.2|1525|7012
1720530900000|2024-07-09 13:15:00|1526|1525.6|1526.6|1526.2|1527|1526.6|1525.8|1525.4|8077
1720531200000|2024-07-09 13:20:00|1526.8|1526.4|1526.4|1526|1527.6|1527.2|1525.8|1525.6|6927
1720531500000|2024-07-09 13:25:00|1526.6|1526.2|1528.6|1528|1528.8|1528.4|1526.6|1526|16788
1720531800000|2024-07-09 13:30:00|1528.4|1527.8|1526.2|1526|1528.4|1527.8|1525.4|1525.2|29197
1720532100000|2024-07-09 13:35:00|1526.4|1526.2|1526.6|1526.4|1527.8|1527.4|1525.2|1524.8|19501
1720532400000|2024-07-09 13:40:00|1527.2|1527|1529.8|1529.4|1530|1529.6|1527.2|1527|16960
1720532700000|2024-07-09 13:45:00|1529.6|1529.6|1532|1531.6|1533|1532.6|1529.6|1529.4|17782
1720533000000|2024-07-09 13:50:00|1532.2|1531.8|1530.4|1530.2|1532.4|1532|1529.4|1529|19376
1720533300000|2024-07-09 13:55:00|1530.6|1530|1529.8|1529.4|1530.6|1530.4|1529.6|1529.2|13137
1720533600000|2024-07-09 14:00:00|1530|1529.6|1532.6|1532|1533|1532.4|1529.2|1528.8|20695
1720533900000|2024-07-09 14:05:00|1532.4|1532.2|1531.2|1530.6|1533.8|1533.6|1531.2|1530.6|14776
1720534200000|2024-07-09 14:10:00|1531|1530.4|1532.2|1531.8|1532.8|1532.4|1530.8|1530.4|9964
1720534500000|2024-07-09 14:15:00|1532.4|1532|1533.8|1533.6|1534.8|1534.4|1532.2|1531.8|5132
1720534800000|2024-07-09 14:20:00|1533.6|1533.2|1532.8|1532.2|1533.8|1533.2|1531.2|1530.6|13932
1720535100000|2024-07-09 14:25:00|1533|1532.4|1531.4|1531.2|1533|1532.6|1530.6|1530.4|9486
1720535400000|2024-07-09 14:30:00|1531.2|1531|1530.8|1530.6|1531.4|1531|1529.4|1528.8|24848
1720535700000|2024-07-09 14:35:00|1530.6|1530.4|1532.4|1532|1532.6|1532.2|1530.6|1530.4|14166
1720536000000|2024-07-09 14:40:00|1532.8|1532.4|1530.6|1530|1533|1532.8|1530|1529.8|16018
1720536300000|2024-07-09 14:45:00|1530.4|1530.2|1532|1531.6|1532.6|1532.2|1530.2|1529.6|19035
1720536600000|2024-07-09 14:50:00|1531.8|1531.4|1531.6|1531|1532.4|1531.8|1530.8|1530.6|13886
1720536900000|2024-07-09 14:55:00|1531.4|1531.2|1530.8|1530.4|1531.6|1531.4|1530|1529.6|11629
1720537200000|2024-07-09 15:00:00|1531|1530.6|1533.2|1532.8|1533.8|1533.4|1531|1530.4|10998
1720537500000|2024-07-09 15:05:00|1533|1533|1533.4|1533|1534.2|1533.8|1532|1531.6|26845
1720537800000|2024-07-09 15:10:00|1533.2|1532.8|1536|1535.6|1536|1535.6|1532.4|1532|24631
1720538100000|2024-07-09 15:15:00|1535.8|1535|1536.4|1536|1536.8|1536.6|1535.4|1535|29355
1720538400000|2024-07-09 15:20:00|1536.8|1536.2|1537.8|1537.4|1538|1537.6|1536.4|1536|23735
1720538700000|2024-07-09 15:25:00|1537.6|1537.2|1536.6|1536.2|1537.6|1537.2|1535.8|1535.4|25762
1720594800000|2024-07-10 07:00:00|1547.8|1542.2|1546.2|1545.4|1552.6|1551.8|1544.8|1540.4|10330
1720595100000|2024-07-10 07:05:00|1545.6|1544.6|1538|1537.2|1545.6|1544.6|1537.8|1536.6|10070
1720595400000|2024-07-10 07:10:00|1538.4|1537.4|1535.8|1534.8|1539.2|1538.2|1533|1531.8|23505
1720595700000|2024-07-10 07:15:00|1535.6|1535|1541.6|1541|1542.4|1541.8|1535.6|1535|10356
1720596000000|2024-07-10 07:20:00|1541.4|1540.8|1536.2|1535.4|1541.6|1541.2|1536.2|1535.4|22667
1720596300000|2024-07-10 07:25:00|1536|1535.6|1535.6|1535.2|1536.2|1535.8|1533.8|1533.4|19030
1720596600000|2024-07-10 07:30:00|1535.8|1534.8|1536.2|1535.6|1538|1537.4|1532.8|1532.2|26482
1720596900000|2024-07-10 07:35:00|1536|1535.2|1535.6|1535|1536.6|1536.2|1533|1532.4|27670
1720597200000|2024-07-10 07:40:00|1535.4|1534.8|1535.6|1535|1535.8|1535.4|1532.4|1531.8|12634
1720597500000|2024-07-10 07:45:00|1535.2|1535.2|1535|1534.8|1536.8|1536.4|1534.2|1533.4|21507
1720597800000|2024-07-10 07:50:00|1535.2|1535|1536|1535.6|1536.6|1536|1533.8|1533.2|13222
1720598100000|2024-07-10 07:55:00|1536.2|1535.4|1533.4|1532.8|1536.6|1536|1533|1532.4|20424
1720598400000|2024-07-10 08:00:00|1533.2|1533|1534.2|1533.8|1535.4|1534.8|1531.4|1530.8|11253
1720598700000|2024-07-10 08:05:00|1534.8|1534|1535.8|1535.2|1536.4|1536|1533.4|1533|6849
1720599000000|2024-07-10 08:10:00|1535.6|1535|1535.4|1535|1537|1536.6|1535.2|1534.8|7390
1720599300000|2024-07-10 08:15:00|1535.6|1534.6|1536.6|1536.2|1537.2|1537|1534.8|1534.6|9116
1720599600000|2024-07-10 08:20:00|1536.4|1536|1534.2|1533.8|1536.8|1536.4|1533.6|1533.2|7451
1720599900000|2024-07-10 08:25:00|1534.4|1534|1537.2|1536.8|1537.6|1537.4|1534.4|1534|7350
1720600200000|2024-07-10 08:30:00|1537.4|1537|1536.4|1536|1538|1537.6|1536.2|1536|7787
1720600500000|2024-07-10 08:35:00|1536.8|1536.2|1535.6|1535.2|1537.6|1537.2|1535.4|1535.2|17438
1720600800000|2024-07-10 08:40:00|1535.4|1535.4|1534|1533.6|1535.4|1535.4|1531.6|1531.2|12673
1720601100000|2024-07-10 08:45:00|1533.8|1533.4|1531.6|1531.2|1534|1533.6|1530.8|1530.6|16895
1720601400000|2024-07-10 08:50:00|1531.2|1530.8|1531|1530.6|1531.8|1531.4|1530|1529.6|8904
1720601700000|2024-07-10 08:55:00|1531.2|1531|1532.6|1532.2|1532.6|1532.2|1531|1530.6|20413
1720602000000|2024-07-10 09:00:00|1532.8|1532.4|1536|1535.4|1536|1535.4|1532.4|1532|6505
1720602300000|2024-07-10 09:05:00|1535.8|1535|1535.4|1535|1536.6|1536.2|1534.8|1534.4|19827
1720602600000|2024-07-10 09:10:00|1535.6|1535.2|1538.4|1538|1538.4|1538.2|1535.4|1535|6903
1720602900000|2024-07-10 09:15:00|1538.2|1537.8|1539|1538.8|1539.8|1539.6|1538.2|1537.8|9106
1720603200000|2024-07-10 09:20:00|1539.2|1538.6|1538.2|1537.8|1539.8|1539.4|1537.4|1537.2|11176
1720603500000|2024-07-10 09:25:00|1538.4|1538|1538.6|1538.2|1539.6|1539.2|1537.4|1537|11320
1720603800000|2024-07-10 09:30:00|1538.4|1537.8|1540.6|1540.2|1541|1540.6|1538.2|1537.8|11178
1720604100000|2024-07-10 09:35:00|1540.4|1540|1539.4|1539.2|1540.6|1540|1538.6|1538.4|7199
1720604400000|2024-07-10 09:40:00|1539.2|1539|1537.4|1537|1539.2|1539|1536.8|1536.4|7269
1720604700000|2024-07-10 09:45:00|1537.2|1536.8|1537.2|1536.8|1538.4|1538|1536.6|1536.2|9408
1720605000000|2024-07-10 09:50:00|1537.4|1537.2|1538.4|1538|1538.8|1538.6|1537.4|1537|9097
1720605300000|2024-07-10 09:55:00|1538.6|1538.2|1538.4|1538|1538.8|1538.6|1537.4|1537|6664
1720605600000|2024-07-10 10:00:00|1538.6|1538.4|1538.8|1538.6|1540.4|1540|1538.6|1538.4|8228
1720605900000|2024-07-10 10:05:00|1539.2|1538.8|1539.4|1538.8|1539.8|1539.4|1537.6|1537.4|6492
1720606200000|2024-07-10 10:10:00|1539.2|1539|1539.4|1538.8|1539.4|1539|1537.2|1536.8|10157
1720606500000|2024-07-10 10:15:00|1539.2|1539|1539.6|1539.2|1540.2|1539.8|1538|1537.6|8042
1720606800000|2024-07-10 10:20:00|1539.8|1539.4|1541|1540.4|1541|1540.4|1539.2|1538.8|1381
1720607100000|2024-07-10 10:25:00|1540.6|1540.6|1539.6|1539.2|1540.8|1540.8|1539.4|1539|2615
1720607400000|2024-07-10 10:30:00|1539.4|1539.8|1540.8|1540.4|1541.4|1541.2|1539.4|1539.8|4743
1720607700000|2024-07-10 10:35:00|1541.2|1540.8|1540.8|1540.4|1541.4|1541.2|1540|1539.6|5068
1720608000000|2024-07-10 10:40:00|1541.2|1540.6|1541.6|1541.2|1543|1542.8|1540.8|1540.4|26943
1720608300000|2024-07-10 10:45:00|1541.4|1541|1539.6|1539.4|1541.6|1541|1538.4|1538.2|20231
1720608600000|2024-07-10 10:50:00|1539.4|1539|1539.6|1539.2|1539.6|1539.2|1538.6|1538.2|5887
1720608900000|2024-07-10 10:55:00|1539.4|1539|1539.8|1539.6|1540|1539.6|1538.6|1538.2|8074
1720609200000|2024-07-10 11:00:00|1540|1539|1539.4|1539|1540.4|1540|1539.2|1538.8|10964
1720609500000|2024-07-10 11:05:00|1539.2|1538.8|1538.4|1538|1539.4|1539.2|1538.4|1538|6645
1720609800000|2024-07-10 11:10:00|1538.2|1538.2|1537.4|1537|1538.2|1538.2|1536.6|1536.2|12276
1720610100000|2024-07-10 11:15:00|1537|1536.6|1535.6|1535.2|1537|1536.8|1535.4|1535.2|10811
1720610400000|2024-07-10 11:20:00|1535.4|1535|1536.6|1536.2|1536.6|1536.4|1535.4|1535|6070
1720610700000|2024-07-10 11:25:00|1536.8|1536|1536.6|1536.2|1537.2|1536.8|1536.2|1536|10652
1720611000000|2024-07-10 11:30:00|1536.4|1536.4|1536|1535.6|1536.8|1536.6|1535.4|1535|5344
1720611300000|2024-07-10 11:35:00|1536.2|1535.8|1536.8|1536.4|1537.8|1537.6|1536.2|1535.8|15764
1720611600000|2024-07-10 11:40:00|1536.6|1536.6|1535.4|1535|1536.6|1536.6|1534.2|1533.6|9186
1720611900000|2024-07-10 11:45:00|1535.2|1534.8|1535.4|1535|1535.4|1535|1534.8|1534.2|4221
1720612200000|2024-07-10 11:50:00|1535.2|1534.8|1534.6|1534.2|1535.2|1535|1534.4|1534.2|1668
1720612500000|2024-07-10 11:55:00|1534.8|1534.4|1533.4|1533.2|1535|1534.8|1533|1532.8|5208
1720612800000|2024-07-10 12:00:00|1533.6|1533.4|1534.8|1534.4|1535.4|1535.2|1533.6|1533.4|4435
1720613100000|2024-07-10 12:05:00|1534.6|1534.6|1534.4|1534.2|1534.6|1534.6|1533|1532.8|6696
1720613400000|2024-07-10 12:10:00|1534.6|1534.4|1534.8|1534.4|1535.4|1535.2|1534|1533.6|18617
1720613700000|2024-07-10 12:15:00|1534.6|1534.2|1535.6|1535.4|1535.6|1535.4|1534.4|1534.2|2728
1720614000000|2024-07-10 12:20:00|1535.4|1535.2|1535.6|1535.2|1536.4|1536.2|1535|1534.8|12174
1720614300000|2024-07-10 12:25:00|1535.8|1535.4|1537|1536.8|1537.4|1537|1535.8|1535.4|3370
1720614600000|2024-07-10 12:30:00|1536.8|1536.4|1536.2|1535.8|1537.4|1537|1535.2|1534.8|9570
1720614900000|2024-07-10 12:35:00|1536.4|1536|1539.2|1538.8|1539.2|1538.8|1536.4|1536|10486
1720615200000|2024-07-10 12:40:00|1539|1538.6|1539.6|1539.2|1539.6|1539.4|1538.4|1538|8455
1720615500000|2024-07-10 12:45:00|1540.2|1539.8|1539.6|1539.2|1540.8|1540.4|1539.4|1539.2|9724
1720615800000|2024-07-10 12:50:00|1539.8|1539.4|1539.6|1539.2|1540.4|1540.2|1539.6|1539.2|9166
1720616100000|2024-07-10 12:55:00|1539.4|1539|1538.4|1538.2|1540|1539.6|1538.2|1537.8|8970
1720616400000|2024-07-10 13:00:00|1538.2|1538|1539.8|1539.2|1539.8|1539.4|1538.2|1537.8|4237
1720616700000|2024-07-10 13:05:00|1540|1539.4|1540|1539.6|1540.2|1540|1539.4|1539|6389
1720617000000|2024-07-10 13:10:00|1539.8|1539.4|1540.2|1540|1540.4|1540.2|1539.6|1539.4|7717
1720617300000|2024-07-10 13:15:00|1540.6|1539.8|1540|1539.8|1541|1540.8|1540|1539.6|10561
1720617600000|2024-07-10 13:20:00|1539.8|1539.4|1540.8|1540.6|1540.8|1540.6|1539.6|1539.4|13997
1720617900000|2024-07-10 13:25:00|1540.6|1540.2|1538.8|1538.6|1540.8|1540.4|1538.8|1538.6|4394
1720618200000|2024-07-10 13:30:00|1539|1538.4|1540.8|1540.4|1542.8|1542.6|1538.8|1538.4|16944
1720618500000|2024-07-10 13:35:00|1541|1540|1541.6|1541.2|1542.6|1542.2|1539.6|1539.2|5992
1720618800000|2024-07-10 13:40:00|1541.4|1541|1538.4|1538|1542.6|1542.4|1538.4|1538|12462
1720619100000|2024-07-10 13:45:00|1538.8|1538.2|1538|1537.6|1540.2|1540|1538|1537.6|8215
1720619400000|2024-07-10 13:50:00|1537.8|1537.8|1538.6|1538.2|1539.6|1539.4|1537.8|1537.8|12200
1720619700000|2024-07-10 13:55:00|1538.4|1538|1537|1536.8|1538.4|1538|1536.4|1536.2|18518
1720620000000|2024-07-10 14:00:00|1537.4|1537|1540.4|1540.2|1541|1540.8|1537.4|1537|7698
1720620300000|2024-07-10 14:05:00|1540.6|1540.4|1541.2|1541|1542|1541.8|1540.2|1539.8|8115
1720620600000|2024-07-10 14:10:00|1541.4|1541.2|1538.8|1538.4|1541.4|1541.2|1538.8|1538.4|7987
1720620900000|2024-07-10 14:15:00|1538.6|1538|1539.2|1539|1539.8|1539.4|1538.4|1538|12593
1720621200000|2024-07-10 14:20:00|1539.4|1539.2|1538.6|1538.2|1540|1539.6|1538.2|1538|29735
1720621500000|2024-07-10 14:25:00|1538.4|1538.4|1538.8|1538.6|1539|1538.8|1538.2|1538|7517
1720621800000|2024-07-10 14:30:00|1539|1538.8|1540.8|1540.4|1541.2|1541|1539|1538.8|13925
1720622100000|2024-07-10 14:35:00|1541|1540.8|1540|1539.6|1541|1540.8|1539.8|1539.6|9474
1720622400000|2024-07-10 14:40:00|1540.2|1539.8|1540.2|1540|1540.8|1540.6|1539.4|1539.2|5128
1720622700000|2024-07-10 14:45:00|1540.4|1540.2|1540|1539.8|1540.4|1540.2|1539.2|1539|6093
1720623000000|2024-07-10 14:50:00|1539.8|1539.4|1539|1538.6|1540|1539.6|1538.8|1538.6|6522
1720623300000|2024-07-10 14:55:00|1539.4|1538.8|1541|1540.6|1541.2|1540.8|1539.2|1538.8|22926
1720623600000|2024-07-10 15:00:00|1541.2|1540.8|1542.2|1541.8|1543.4|1543.2|1541.2|1540.8|14161
1720623900000|2024-07-10 15:05:00|1542.4|1542|1543|1542.8|1544|1543.8|1542.4|1541.8|9008
1720624200000|2024-07-10 15:10:00|1543.2|1543|1543.6|1543.2|1543.6|1543.4|1542.6|1542.4|6032
1720624500000|2024-07-10 15:15:00|1543.4|1543|1544.4|1544.2|1545.2|1545|1543.2|1542.8|16920
1720624800000|2024-07-10 15:20:00|1544.6|1544.4|1546|1545.6|1546.2|1546|1544.6|1544.4|16654
1720625100000|2024-07-10 15:25:00|1545.8|1545.4|1543|1542.8|1545.8|1545.4|1543|1542.8|14191
1720681200000|2024-07-11 07:00:00|1544.6|1543.2|1539.6|1539|1544.8|1544|1538.4|1537.2|17606
1720681500000|2024-07-11 07:05:00|1539.2|1538|1534.4|1533.6|1539.2|1538.4|1534|1533|21951
1720681800000|2024-07-11 07:10:00|1534.2|1533.4|1534.8|1534|1534.8|1534.2|1531.4|1530.6|6462
1720682100000|2024-07-11 07:15:00|1534.6|1534.6|1531.6|1531.2|1535.2|1534.8|1531|1530.4|8756
1720682400000|2024-07-11 07:20:00|1531.8|1531.6|1533.2|1532.8|1534.8|1534.2|1531|1530.8|12200
1720682700000|2024-07-11 07:25:00|1533|1532.6|1532|1531.6|1533.6|1533.4|1531.6|1530.8|10891
1720683000000|2024-07-11 07:30:00|1531.8|1531.8|1536.2|1535.6|1537.6|1537.2|1531.6|1531.2|23092
1720683300000|2024-07-11 07:35:00|1536|1535.4|1539.2|1538.8|1539.2|1538.8|1535.2|1534.8|10630
1720683600000|2024-07-11 07:40:00|1539.4|1539.4|1541.4|1541|1541.6|1541.4|1539.2|1538.6|14164
1720683900000|2024-07-11 07:45:00|1541.6|1541.2|1540.6|1540.2|1542|1541.8|1539.8|1539.4|10446
1720684200000|2024-07-11 07:50:00|1540.8|1540.4|1539|1538.6|1542.4|1542|1537.8|1537.2|47370
1720684500000|2024-07-11 07:55:00|1538.8|1538.4|1537.6|1537.2|1538.8|1538.4|1536.8|1536.4|12056
1720684800000|2024-07-11 08:00:00|1537.8|1537|1539.2|1538.8|1539.8|1539.4|1537.4|1537|7151
1720685100000|2024-07-11 08:05:00|1539.4|1539|1538.6|1538.2|1540.4|1540.2|1538.6|1538.2|8467
1720685400000|2024-07-11 08:10:00|1538.8|1538.4|1537.4|1537|1539|1538.8|1535.4|1535|11893
1720685700000|2024-07-11 08:15:00|1536.8|1536.2|1536.2|1536|1537.6|1537.2|1536.2|1535.8|7580
1720686000000|2024-07-11 08:20:00|1536.4|1535.8|1536.6|1536.2|1537.8|1537.4|1536.2|1535.6|6843
1720686300000|2024-07-11 08:25:00|1536.4|1536|1536.4|1535.8|1536.6|1536.4|1534.8|1534.4|10927
1720686600000|2024-07-11 08:30:00|1536.8|1536|1537.6|1537.4|1537.6|1537.4|1536.4|1536|9564
1720686900000|2024-07-11 08:35:00|1538|1537.6|1537.4|1536.8|1538|1537.8|1537|1536.4|3953
1720687200000|2024-07-11 08:40:00|1537.2|1536.6|1538|1537.4|1538.8|1538.4|1535.8|1535.6|14335
1720687500000|2024-07-11 08:45:00|1537.8|1537.6|1535.8|1535.6|1538.2|1538|1535.8|1535.4|6301
1720687800000|2024-07-11 08:50:00|1535.6|1535.4|1535|1534.6|1536.2|1536|1534.4|1534|13760
1720688100000|2024-07-11 08:55:00|1534.8|1534.4|1534.6|1534.2|1535.2|1534.8|1532.6|1532|16736
1720688400000|2024-07-11 09:00:00|1534.4|1534|1535.2|1534.8|1535.2|1534.8|1533.8|1533.6|15145
1720688700000|2024-07-11 09:05:00|1535.4|1535|1531.6|1531.2|1535.4|1535|1531.4|1531.2|16399
1720689000000|2024-07-11 09:10:00|1531.4|1531|1532|1531.6|1533.4|1533|1531.2|1530.8|16919
1720689300000|2024-07-11 09:15:00|1532.2|1532|1532.2|1531.8|1532.8|1532.6|1531.6|1531.2|9070
1720689600000|2024-07-11 09:20:00|1532.4|1532|1533|1532.8|1533.2|1532.8|1532.2|1531.6|7231
1720689900000|2024-07-11 09:25:00|1533.2|1533|1533|1532.6|1533.4|1533|1532.6|1532.2|6989
1720690200000|2024-07-11 09:30:00|1532.8|1532.2|1530|1529.8|1532.8|1532.2|1529.6|1529.2|21562
1720690500000|2024-07-11 09:35:00|1530.2|1529.6|1530.2|1529.8|1531|1530.6|1529.8|1529.4|16253
1720690800000|2024-07-11 09:40:00|1530.4|1530|1531.8|1531.2|1531.8|1531.6|1530.4|1530|8545
1720691100000|2024-07-11 09:45:00|1531.6|1531.4|1532.4|1532|1533|1532.8|1531.6|1531.2|7438
1720691400000|2024-07-11 09:50:00|1532.6|1532.2|1534.2|1533.6|1534.2|1533.8|1532.2|1532|9505
1720691700000|2024-07-11 09:55:00|1534|1533.8|1533.8|1533.4|1534.8|1534.6|1533.8|1533.4|5275
1720692000000|2024-07-11 10:00:00|1534.2|1533.6|1534|1533.4|1534.6|1534.2|1532.6|1532.2|10155
1720692300000|2024-07-11 10:05:00|1533.8|1533.6|1533.6|1533.2|1534|1533.8|1533.4|1532.8|4540
1720692600000|2024-07-11 10:10:00|1533.4|1532.8|1532.8|1532.6|1533.8|1533.4|1532.8|1532.2|6531
1720692900000|2024-07-11 10:15:00|1533.8|1533.4|1535|1534.6|1535|1534.6|1533|1532.8|4193
1720693200000|2024-07-11 10:20:00|1535.4|1534.8|1536.6|1536.2|1536.6|1536.4|1534.8|1534.4|11585
1720693500000|2024-07-11 10:25:00|1536.4|1536|1536.6|1536.4|1537|1536.8|1536.4|1536|9390
1720693800000|2024-07-11 10:30:00|1536|1535.8|1536.4|1536|1537.8|1537.4|1535.6|1535.2|9322
1720694100000|2024-07-11 10:35:00|1536.2|1535.8|1537.4|1537.2|1537.4|1537.2|1535.6|1535.4|7260
1720694400000|2024-07-11 10:40:00|1537.2|1537|1536.6|1536.2|1537.2|1537.2|1536.4|1536|3593
1720694700000|2024-07-11 10:45:00|1536.4|1536|1536.6|1536.2|1537.2|1537|1536|1535.6|5947
1720695000000|2024-07-11 10:50:00|1537|1536.4|1536.4|1536.2|1537|1536.6|1536|1535.8|9013
1720695300000|2024-07-11 10:55:00|1536.6|1536.4|1538|1537.6|1538.4|1538|1536.4|1536|4688
1720695600000|2024-07-11 11:00:00|1538.4|1538|1538.2|1537.8|1538.8|1538.4|1538|1537.8|2742
1720695900000|2024-07-11 11:05:00|1538|1537.4|1537.6|1537.4|1538|1537.6|1537.2|1536.8|2364
1720696200000|2024-07-11 11:10:00|1537.4|1537.2|1538.2|1538|1539.6|1539.2|1537.4|1537.2|5156
1720696500000|2024-07-11 11:15:00|1538.4|1538.2|1538.4|1538|1539.2|1539|1538.2|1538|11016
1720696800000|2024-07-11 11:20:00|1538.6|1538.2|1537|1536.8|1538.6|1538.2|1537|1536.8|11253
1720697100000|2024-07-11 11:25:00|1537.2|1536.6|1538.2|1537.8|1538.4|1538|1537.2|1536.6|3663
1720697400000|2024-07-11 11:30:00|1538.6|1538|1539.6|1539.2|1540.4|1540.2|1538.6|1538|33512
1720697700000|2024-07-11 11:35:00|1539.4|1539|1539.4|1538.8|1540|1539.8|1538.8|1538.4|6404
1720698000000|2024-07-11 11:40:00|1539.2|1539|1539.2|1538.8|1540.2|1539.8|1539.2|1538.8|8165
1720698300000|2024-07-11 11:45:00|1539|1538.6|1538.2|1538|1539.4|1539|1538|1537.8|2883
1720698600000|2024-07-11 11:50:00|1538|1537.6|1539.2|1538.8|1539.2|1538.8|1537.8|1537.6|5608
1720698900000|2024-07-11 11:55:00|1539.4|1539|1539.8|1539.2|1540|1539.8|1538.8|1538.6|5911
1720699200000|2024-07-11 12:00:00|1539.6|1539.6|1540.4|1540.2|1540.6|1540.4|1539.6|1539.6|4701
1720699500000|2024-07-11 12:05:00|1540.8|1540|1541|1540.6|1541|1540.8|1540.6|1540|4793
1720699800000|2024-07-11 12:10:00|1540.8|1540.4|1540|1539.6|1540.8|1540.6|1539.6|1539.4|13891
1720700100000|2024-07-11 12:15:00|1539.6|1539.4|1537.4|1537.2|1540|1539.6|1537.4|1537.2|4199
1720700400000|2024-07-11 12:20:00|1537.2|1537|1539|1538.6|1539.2|1538.8|1536.6|1536.4|6599
1720700700000|2024-07-11 12:25:00|1539.4|1538.8|1539.2|1538.8|1539.8|1539.6|1539|1538.6|11243
1720701000000|2024-07-11 12:30:00|1541|1540|1531.8|1531.2|1544.8|1543.2|1529.8|1529.4|44512
1720701300000|2024-07-11 12:35:00|1531.6|1531|1536.8|1536.2|1536.8|1536.4|1528.8|1528.2|32296
1720701600000|2024-07-11 12:40:00|1536.6|1536.8|1534|1533.6|1539|1538.6|1532.6|1532.2|20318
1720701900000|2024-07-11 12:45:00|1534.2|1533.8|1532.2|1531.6|1535.8|1535.2|1530.6|1530.2|15805
1720702200000|2024-07-11 12:50:00|1532|1531.8|1527.2|1526.8|1532.4|1531.8|1526.2|1526|25718
1720702500000|2024-07-11 12:55:00|1527.4|1526.4|1522.6|1522.2|1528.8|1528.6|1522.6|1522.2|16394
1720702800000|2024-07-11 13:00:00|1522.4|1521.8|1522.4|1522|1523.6|1523.2|1518.6|1518.2|21813
1720703100000|2024-07-11 13:05:00|1522.6|1521.8|1527|1526.4|1528|1527.6|1522|1521.6|21934
1720703400000|2024-07-11 13:10:00|1526.8|1526.2|1529.4|1528.8|1530.4|1530|1526.6|1526.2|24995
1720703700000|2024-07-11 13:15:00|1529.8|1529|1531.2|1531|1531.6|1531.2|1529.8|1528.8|9489
1720704000000|2024-07-11 13:20:00|1531.4|1531.2|1530.6|1530.4|1532.2|1532|1530.6|1530.4|13778
1720704300000|2024-07-11 13:25:00|1530.4|1530.2|1532.4|1532|1532.4|1532|1529.2|1529|12882
1720704600000|2024-07-11 13:30:00|1532.2|1531.8|1530.4|1529.8|1534.8|1534.2|1530|1529.4|16949
1720704900000|2024-07-11 13:35:00|1530.2|1530|1528.6|1528.2|1530.8|1530.6|1527.4|1527|8626
1720705200000|2024-07-11 13:40:00|1529|1528.4|1530.8|1530.2|1531.8|1531.4|1527.2|1526.8|24649
1720705500000|2024-07-11 13:45:00|1530.6|1530|1531.2|1530.8|1532.6|1532|1530.2|1529.8|14362
1720705800000|2024-07-11 13:50:00|1531.8|1531.4|1529.6|1529.2|1531.8|1531.4|1529|1528.8|13175
1720706100000|2024-07-11 13:55:00|1530|1529.4|1529.6|1529|1530|1529.6|1527.4|1527.2|11341
1720706400000|2024-07-11 14:00:00|1529.4|1529.2|1531|1530.4|1531|1530.6|1529|1528.8|6866
1720706700000|2024-07-11 14:05:00|1530.8|1530.6|1533.2|1532.6|1533.8|1533.4|1530.6|1530.2|20589
1720707000000|2024-07-11 14:10:00|1533.4|1532.8|1533.4|1533|1534.8|1534.4|1532.2|1532|18828
1720707300000|2024-07-11 14:15:00|1533.8|1533.4|1531.4|1531|1534.6|1534.4|1530.6|1530.2|17638
1720707600000|2024-07-11 14:20:00|1531.2|1531.2|1530.6|1530.2|1532|1531.6|1529.6|1529.4|11143
1720707900000|2024-07-11 14:25:00|1530.4|1529.8|1530.8|1530.4|1531.8|1531.4|1530.2|1529.8|9676
1720708200000|2024-07-11 14:30:00|1530.4|1530|1534|1533.6|1534|1533.6|1530|1529.6|10330
1720708500000|2024-07-11 14:35:00|1533.6|1533.2|1534.8|1534.4|1535.8|1535.2|1532.8|1532.4|12212
1720708800000|2024-07-11 14:40:00|1534.6|1533.8|1536|1535.4|1536.2|1536|1533.6|1533.2|24613
1720709100000|2024-07-11 14:45:00|1536.2|1535.6|1537.4|1537|1537.8|1537.4|1536|1535.6|11190
1720709400000|2024-07-11 14:50:00|1537.6|1537.2|1537|1536.6|1537.6|1537.2|1536.4|1536|3545
1720709700000|2024-07-11 14:55:00|1536.8|1536.4|1537|1536.6|1537|1536.8|1536.4|1536|4571
1720710000000|2024-07-11 15:00:00|1537.2|1536.8|1534.2|1533.8|1537.8|1537.4|1534|1533.8|10819
1720710300000|2024-07-11 15:05:00|1534|1533.4|1534|1533.6|1535.2|1534.8|1533.6|1533.2|13532
1720710600000|2024-07-11 15:10:00|1534.2|1533.8|1533.6|1533.4|1534.4|1534|1533.2|1532.8|7152
1720710900000|2024-07-11 15:15:00|1533.4|1533.2|1530.2|1530|1533.4|1533.2|1530|1529.6|44443
1720711200000|2024-07-11 15:20:00|1530|1529.6|1530.4|1530|1530.8|1530.4|1529.8|1529.4|21491
1720711500000|2024-07-11 15:25:00|1530.2|1529.8|1532.6|1532.2|1533|1532.6|1530.2|1529.8|19684
1720767600000|2024-07-12 07:00:00|1531.2|1530.6|1528.8|1527.8|1532.8|1532.2|1522.8|1522|11385
1720767900000|2024-07-12 07:05:00|1528.6|1528|1533.8|1533|1534|1533|1526.2|1525.4|7303
1720768200000|2024-07-12 07:10:00|1533.6|1532.8|1529.8|1529.2|1533.8|1533.4|1528.4|1528|4889
1720768500000|2024-07-12 07:15:00|1529.6|1529.4|1529.6|1529.2|1531.2|1530.8|1529.2|1528.8|9262
1720768800000|2024-07-12 07:20:00|1529.4|1528.8|1529.6|1529.2|1530|1529.6|1527.4|1527.2|2514
1720769100000|2024-07-12 07:25:00|1529.8|1529.4|1530.6|1530.2|1530.8|1530.4|1529.4|1528.8|316
1720769400000|2024-07-12 07:30:00|1531|1530.4|1530.8|1530.4|1532|1531.6|1530.4|1530.2|3201
1720769700000|2024-07-12 07:35:00|1530.6|1530.2|1530.6|1530.2|1530.8|1530.4|1530|1529.6|4716
1720770000000|2024-07-12 07:40:00|1530.4|1530|1529.2|1528.6|1530.6|1530.2|1528.4|1528|2265
1720770300000|2024-07-12 07:45:00|1529.4|1528.8|1530.2|1529.8|1530.2|1529.8|1528.6|1528.2|1662
1720770600000|2024-07-12 07:50:00|1530|1529.6|1529.6|1529.2|1530.6|1530.4|1529.6|1529.2|1038
1720770900000|2024-07-12 07:55:00|1529.4|1528.8|1530|1529.4|1530.6|1530.4|1529|1528.4|2401
1720771200000|2024-07-12 08:00:00|1529.8|1529.6|1532.2|1531.8|1532.4|1532|1529.8|1529.6|15862
1720771500000|2024-07-12 08:05:00|1532.4|1531.6|1533.2|1533|1534|1533.6|1532.2|1531.6|5132
1720771800000|2024-07-12 08:10:00|1533.6|1533.2|1531|1530.6|1533.6|1533.4|1531|1530.6|1318
1720772100000|2024-07-12 08:15:00|1530.8|1530|1530.6|1530.2|1531.4|1531.2|1530|1529.8|10270
1720772400000|2024-07-12 08:20:00|1530.4|1530|1530.4|1530|1530.4|1530|1529.6|1529|23786
1720772700000|2024-07-12 08:25:00|1530.8|1530.2|1528.8|1528.4|1530.8|1530.4|1528.6|1528.2|31322
1720773000000|2024-07-12 08:30:00|1529|1528.6|1529.6|1529.2|1530.2|1529.8|1528.6|1528.2|7196
1720773300000|2024-07-12 08:35:00|1530|1529.4|1532|1531.6|1532|1531.6|1529.4|1529|15247
1720773600000|2024-07-12 08:40:00|1531.8|1531.4|1531|1530.6|1532.6|1532.4|1530.8|1530.2|6235
1720773900000|2024-07-12 08:45:00|1531.2|1530.8|1531|1530.6|1531.2|1530.8|1530.2|1529.8|7879
1720774200000|2024-07-12 08:50:00|1531.2|1530.8|1527|1526.4|1531.2|1530.8|1526.6|1526.2|27308
1720774500000|2024-07-12 08:55:00|1526.8|1526.2|1529.4|1529|1529.4|1529|1526.2|1525.8|8615
1720774800000|2024-07-12 09:00:00|1529.2|1529.2|1529|1528.6|1530|1529.8|1528.4|1528|17151
1720775100000|2024-07-12 09:05:00|1528.6|1528|1527|1526.8|1528.8|1528.2|1527|1526.8|9689
1720775400000|2024-07-12 09:10:00|1527.4|1526.6|1529.8|1529.4|1530|1529.6|1527.2|1526.6|8925
1720775700000|2024-07-12 09:15:00|1529.6|1529.2|1528|1527.6|1529.8|1529.4|1527.8|1527.4|9429
1720776000000|2024-07-12 09:20:00|1528.6|1527.8|1527.4|1526.8|1528.6|1528|1527|1526.6|4993
1720776300000|2024-07-12 09:25:00|1527.2|1526.6|1527.6|1527.2|1527.6|1527.4|1526.8|1526.4|2919
1720776600000|2024-07-12 09:30:00|1527.4|1527|1528|1527.8|1528.8|1528.4|1526.6|1526|4383
1720776900000|2024-07-12 09:35:00|1528.2|1528.2|1529|1528.8|1529.4|1529|1528.2|1528|1945
1720777200000|2024-07-12 09:40:00|1529.2|1528.6|1528.6|1528.2|1530.2|1529.8|1528.2|1528|6031
1720777500000|2024-07-12 09:45:00|1528.4|1528|1528|1527.6|1528.4|1528.2|1527.2|1527|6626
1720777800000|2024-07-12 09:50:00|1527.8|1527.2|1529.8|1529.4|1530|1529.6|1526.6|1526.2|2102
1720778100000|2024-07-12 09:55:00|1529.6|1529.6|1529|1528.8|1530.6|1530|1529|1528.8|7617
1720778400000|2024-07-12 10:00:00|1529.2|1529.4|1530|1529.8|1530.4|1530.2|1529|1529.2|19746
1720778700000|2024-07-12 10:05:00|1529.8|1529.6|1528.8|1528.4|1529.8|1529.6|1528.8|1528.4|4643
1720779000000|2024-07-12 10:10:00|1528.4|1528.2|1529.4|1529|1529.6|1529.4|1527.8|1527.4|4922
1720779300000|2024-07-12 10:15:00|1529.6|1528.8|1529.2|1528.8|1529.6|1529.2|1529|1528.8|3010
1720779600000|2024-07-12 10:20:00|1529.6|1529.2|1530|1529.4|1530.6|1530.2|1529.4|1529|5781
1720779900000|2024-07-12 10:25:00|1529.8|1529.6|1528.8|1528.4|1529.8|1529.8|1528.4|1528.2|8851
1720780200000|2024-07-12 10:30:00|1528.6|1528.2|1529.6|1529|1529.8|1529.6|1528.2|1528|7266
1720780500000|2024-07-12 10:35:00|1529.4|1529.2|1530.8|1530.4|1531.2|1531|1529.4|1529.2|6644
1720780800000|2024-07-12 10:40:00|1531|1530.6|1531|1530.8|1532.4|1531.8|1530.4|1530|25254
1720781100000|2024-07-12 10:45:00|1531.2|1531|1529.6|1528.8|1538.4|1537.8|1529.6|1528.8|87933
1720781400000|2024-07-12 10:50:00|1530|1529.4|1529|1528.4|1532|1531.6|1528.8|1528.4|29138
1720781700000|2024-07-12 10:55:00|1528.8|1528.8|1529.2|1529|1529.6|1529.4|1527.4|1527.2|11546
1720782000000|2024-07-12 11:00:00|1529.6|1530.4|1529.8|1529.4|1531.8|1530.8|1529.6|1529.4|6315
1720782300000|2024-07-12 11:05:00|1529.6|1529|1529.2|1528.8|1529.6|1529.2|1529|1528.4|2534
1720782600000|2024-07-12 11:10:00|1529.4|1529|1528.6|1528.2|1531.4|1531|1528.6|1528.2|5102
1720782900000|2024-07-12 11:15:00|1528.8|1528.6|1531.8|1531.4|1531.8|1531.4|1528.8|1528.4|3535
1720783200000|2024-07-12 11:20:00|1531.6|1531.2|1532.8|1532.4|1534.4|1534|1531.6|1531.2|7926
1720783500000|2024-07-12 11:25:00|1533|1532.2|1534.4|1534|1536.4|1536|1532.8|1532.2|6635
1720783800000|2024-07-12 11:30:00|1534.6|1533.8|1534.6|1534.2|1534.8|1534.4|1534.2|1533.8|7908
1720784100000|2024-07-12 11:35:00|1534.4|1534|1533.2|1532.8|1534.6|1534.2|1532.6|1532.4|2425
1720784400000|2024-07-12 11:40:00|1533|1533|1532|1531.4|1533.2|1533|1531.8|1531.4|7637
1720784700000|2024-07-12 11:45:00|1531.8|1531.6|1534.4|1534|1534.4|1534|1531.8|1531.6|4353
1720785000000|2024-07-12 11:50:00|1534|1533.6|1534|1533.6|1534|1533.8|1533.4|1533|2244
1720785300000|2024-07-12 11:55:00|1533.8|1533|1533.6|1533.2|1533.8|1533.2|1532.8|1532.4|2176
1720785600000|2024-07-12 12:00:00|1533.8|1533.4|1533.8|1533.4|1534.4|1534.2|1532.4|1532|36686
1720785900000|2024-07-12 12:05:00|1534|1533.6|1531.8|1531.4|1534|1533.6|1531.8|1531.2|2217
1720786200000|2024-07-12 12:10:00|1532|1531.6|1531.8|1531.6|1532|1531.6|1531.2|1531|2066
1720786500000|2024-07-12 12:15:00|1531.6|1531.4|1531.6|1531.4|1532.4|1531.8|1531.4|1531|3528
1720786800000|2024-07-12 12:20:00|1531.4|1531.2|1530|1529.6|1531.4|1531.2|1529.4|1529|10061
1720787100000|2024-07-12 12:25:00|1530.2|1529.8|1531.4|1530.6|1531.4|1530.8|1530|1529.6|4936
1720787400000|2024-07-12 12:30:00|1531.2|1530.2|1532|1531.6|1532.4|1532|1528.8|1526.8|36156
1720787700000|2024-07-12 12:35:00|1532.4|1531.8|1532.2|1531.6|1533.8|1533.4|1531.2|1530.8|4702
1720788000000|2024-07-12 12:40:00|1532|1531.8|1534.8|1534.2|1536.2|1535.8|1532|1531.8|3922
1720788300000|2024-07-12 12:45:00|1534.6|1534|1534.2|1533.6|1535.6|1535.2|1532.8|1532.2|5770
1720788600000|2024-07-12 12:50:00|1534.6|1533.8|1535.8|1535.4|1536.6|1536|1534.2|1533.8|898
1720788900000|2024-07-12 12:55:00|1535.6|1535.2|1536.6|1536|1537.2|1536.8|1534.8|1534.6|4395
1720789200000|2024-07-12 13:00:00|1536.8|1536.2|1536.2|1535.8|1537.8|1537.4|1536|1535.8|9865
1720789500000|2024-07-12 13:05:00|1536.4|1536|1533.4|1532.8|1537.2|1537|1533.4|1532.8|2290
1720789800000|2024-07-12 13:10:00|1533.2|1532.4|1534|1533.4|1534.8|1534.4|1532.4|1532|4506
1720790100000|2024-07-12 13:15:00|1533.8|1533.6|1532.2|1531.8|1534.2|1533.8|1532.2|1531.8|700
1720790400000|2024-07-12 13:20:00|1532.4|1532|1533|1532.6|1533.6|1533|1531.4|1531|5829
1720790700000|2024-07-12 13:25:00|1532.8|1532.2|1529.8|1529.2|1532.8|1532.2|1529.6|1529.2|6631
1720791000000|2024-07-12 13:30:00|1529.6|1529.4|1531|1530.6|1532|1531.4|1529.4|1529.2|14939
1720791300000|2024-07-12 13:35:00|1530.6|1530.2|1530.6|1530|1532|1531.8|1529.4|1529|15422
1720791600000|2024-07-12 13:40:00|1530.4|1530.2|1529.4|1528.8|1531|1530.6|1529|1528.6|12950
1720791900000|2024-07-12 13:45:00|1529.2|1529|1527.8|1527.4|1530.2|1529.8|1527.8|1527.4|7851
1720792200000|2024-07-12 13:50:00|1527.6|1527.2|1527.8|1527.6|1528.6|1528.2|1526.2|1526|12115
1720792500000|2024-07-12 13:55:00|1528|1527.8|1527|1526.4|1528.2|1527.8|1526.2|1525.6|16065
1720792800000|2024-07-12 14:00:00|1527.4|1526.6|1529|1528.4|1529.2|1528.6|1527.2|1526.4|12631
1720793100000|2024-07-12 14:05:00|1529.2|1528.6|1530.6|1530|1531|1530.6|1528.8|1528.6|7554
1720793400000|2024-07-12 14:10:00|1530.4|1530.2|1533.2|1532.8|1533.2|1532.8|1530.4|1530|21495
1720793700000|2024-07-12 14:15:00|1533|1532.6|1533.6|1533.2|1533.8|1533.6|1532.6|1532.2|40470
1720794000000|2024-07-12 14:20:00|1533.8|1533.4|1532.6|1532.2|1533.8|1533.6|1532.2|1532|5853
1720794300000|2024-07-12 14:25:00|1532.4|1532|1532.6|1532.2|1533.4|1533|1532|1531.6|9988
1720794600000|2024-07-12 14:30:00|1532.8|1532.4|1532|1531.6|1533.2|1532.8|1530.8|1530.4|11592
1720794900000|2024-07-12 14:35:00|1532.2|1531.8|1531.6|1531.2|1532.4|1532|1531.4|1531|13826
1720795200000|2024-07-12 14:40:00|1531.8|1531.4|1530.8|1530.4|1531.8|1531.4|1530.2|1529.8|8503
1720795500000|2024-07-12 14:45:00|1530.6|1530.2|1532.8|1532.6|1533|1532.8|1530.4|1530.2|21801
1720795800000|2024-07-12 14:50:00|1532.6|1532.4|1531.8|1531.6|1533.2|1532.6|1531.4|1531|25601
1720796100000|2024-07-12 14:55:00|1532|1531.4|1532.2|1531.8|1532.8|1532.4|1531.8|1531.4|20308
1720796400000|2024-07-12 15:00:00|1532.4|1532|1532.6|1532|1532.8|1532.6|1531.8|1531.4|17531
1720796700000|2024-07-12 15:05:00|1532.4|1532.2|1531.4|1531|1532.6|1532.4|1530.6|1530.4|42603
1720797000000|2024-07-12 15:10:00|1531|1531.2|1532|1531.6|1532.2|1531.8|1530.2|1530|11434
1720797300000|2024-07-12 15:15:00|1531.8|1531.8|1531.6|1531.2|1532.2|1531.8|1531.4|1531|16159
1720797600000|2024-07-12 15:20:00|1531.4|1531.4|1531.4|1531.2|1531.8|1531.6|1531.4|1531|12650
1720797900000|2024-07-12 15:25:00|1531.6|1531|1531.2|1530.8|1532.4|1532|1530.4|1530.2|38796
1721026800000|2024-07-15 07:00:00|1526.8|1525.2|1520.2|1519|1528.4|1527|1518|1517|17584
1721027100000|2024-07-15 07:05:00|1521|1519.6|1515.6|1515|1521|1520|1515.4|1515|10003
1721027400000|2024-07-15 07:10:00|1515.4|1514.2|1522.2|1521.6|1522.2|1521.6|1514|1513.6|9634
1721027700000|2024-07-15 07:15:00|1522|1520.8|1524.2|1523.6|1524.6|1524|1519.6|1518.8|21882
1721028000000|2024-07-15 07:20:00|1524|1523.8|1521.2|1520.4|1526|1525.2|1521.2|1520.4|11526
1721028300000|2024-07-15 07:25:00|1521|1520.2|1521.4|1521|1522.4|1521.8|1519|1518.6|10426
1721028600000|2024-07-15 07:30:00|1521.2|1520.8|1517.4|1516.8|1521.4|1520.8|1517.4|1516.8|11322
1721028900000|2024-07-15 07:35:00|1517.2|1516.4|1517|1516.8|1519.6|1519|1516.2|1515.6|10742
1721029200000|2024-07-15 07:40:00|1516.4|1516.6|1516.8|1516.4|1517.6|1517|1515|1514.8|11801
1721029500000|2024-07-15 07:45:00|1517.4|1516.6|1515.4|1514.8|1519|1518.6|1515.4|1514.8|9537
1721029800000|2024-07-15 07:50:00|1515.6|1515|1519.8|1519.6|1520|1519.6|1514.8|1514.4|6612
1721030100000|2024-07-15 07:55:00|1520|1519.4|1523.4|1523|1524|1523.6|1520|1519.4|16432
1721030400000|2024-07-15 08:00:00|1523.8|1523.4|1525.2|1524.6|1528.2|1527.8|1523.8|1523.4|5537
1721030700000|2024-07-15 08:05:00|1525|1524.8|1524|1523.4|1527|1526.6|1524|1523.4|7145
1721031000000|2024-07-15 08:10:00|1523.8|1523.6|1526.4|1526|1526.4|1526|1523.8|1523.4|6765
1721031300000|2024-07-15 08:15:00|1526.2|1526.2|1524.4|1523.6|1527.6|1527|1518|1517.2|16457
1721031600000|2024-07-15 08:20:00|1524.2|1524.8|1524.8|1524.2|1526.8|1526.2|1523.4|1522.8|8630
1721031900000|2024-07-15 08:25:00|1525|1524.4|1525.8|1525.4|1527.2|1526.6|1524.8|1524.2|3804
1721032200000|2024-07-15 08:30:00|1525.6|1525|1525.8|1525.4|1526.8|1526.2|1525|1524.6|3015
1721032500000|2024-07-15 08:35:00|1526|1525.6|1533.2|1532.8|1534.2|1533.6|1526|1525.4|18599
1721032800000|2024-07-15 08:40:00|1533|1532.2|1536.6|1536|1536.8|1536.4|1532|1531.6|10868
1721033100000|2024-07-15 08:45:00|1536.4|1535.8|1536.8|1536.2|1537.8|1537|1535.8|1535.2|8203
1721033400000|2024-07-15 08:50:00|1536.6|1536|1534.2|1533.8|1536.6|1536|1534.2|1533.8|5375
1721033700000|2024-07-15 08:55:00|1534|1534|1535|1534.6|1535.2|1534.8|1534|1533.8|4934
1721034000000|2024-07-15 09:00:00|1534.8|1534.4|1530.6|1530|1534.8|1534.4|1530.6|1530|6429
1721034300000|2024-07-15 09:05:00|1530.4|1529|1531|1530.4|1531.6|1531|1528.6|1528.2|5611
1721034600000|2024-07-15 09:10:00|1530.8|1530.6|1531.8|1531|1532.2|1531.8|1529|1528.4|4388
1721034900000|2024-07-15 09:15:00|1531.6|1530.8|1530.4|1530.2|1531.6|1531|1530.2|1529.8|1620
1721035200000|2024-07-15 09:20:00|1530.6|1530.4|1531.4|1531|1531.4|1531|1530.4|1530|490
1721035500000|2024-07-15 09:25:00|1531.6|1531.2|1531.8|1531.6|1532.6|1532.2|1531.2|1530.8|2975
1721035800000|2024-07-15 09:30:00|1532|1531.2|1532.6|1532|1533.6|1533.2|1531.2|1530.8|1695
1721036100000|2024-07-15 09:35:00|1532.8|1532.2|1534|1533.6|1534.6|1534.4|1531.6|1531.4|5764
1721036400000|2024-07-15 09:40:00|1533.8|1533.4|1533.6|1533.4|1534|1533.4|1532.6|1532.2|2249
1721036700000|2024-07-15 09:45:00|1533.4|1533|1533.6|1533.4|1534|1533.8|1532.2|1532|3115
1721037000000|2024-07-15 09:50:00|1533.2|1533|1534.2|1533.8|1534.6|1534.2|1532.8|1532.4|2087
1721037300000|2024-07-15 09:55:00|1534|1534|1533.4|1533|1534.2|1534|1533|1532.6|1988
1721037600000|2024-07-15 10:00:00|1533.8|1533.2|1534.4|1534|1535.6|1535.2|1533.8|1533.2|3284
1721037900000|2024-07-15 10:05:00|1534|1534.2|1532.8|1532.4|1534.4|1534.2|1532.6|1532.4|3502
1721038200000|2024-07-15 10:10:00|1533|1532.6|1535.8|1535.4|1536.6|1536.2|1532.8|1532.4|8750
1721038500000|2024-07-15 10:15:00|1535.6|1535.2|1533.2|1532.8|1535.8|1535.2|1533.2|1532.8|2081
1721038800000|2024-07-15 10:20:00|1533.4|1533|1533.4|1533|1535.2|1534.6|1532.4|1532.2|2634
1721039100000|2024-07-15 10:25:00|1533.2|1532.6|1534|1533.8|1534.6|1534.2|1532.8|1532.6|5631
1721039400000|2024-07-15 10:30:00|1533.8|1533.4|1533.8|1533.2|1534.4|1534|1533.4|1533.2|6986
1721039700000|2024-07-15 10:35:00|1533.6|1532.8|1533.2|1532.8|1533.6|1533.2|1532.8|1532.6|2932
1721040000000|2024-07-15 10:40:00|1533.6|1533|1532.4|1532.2|1533.6|1533.2|1532.4|1532|1588
1721040300000|2024-07-15 10:45:00|1532.8|1532|1530.6|1530.4|1532.8|1532.4|1530.4|1530.2|2488
1721040600000|2024-07-15 10:50:00|1530.4|1530.2|1530.6|1530.4|1531.2|1531|1530.2|1530|1369
1721040900000|2024-07-15 10:55:00|1530.8|1530.2|1530.4|1530.2|1531|1530.6|1530.4|1530.2|1117
1721041200000|2024-07-15 11:00:00|1530.2|1530|1529.8|1529.4|1530.4|1530.2|1529.6|1529.2|2015
1721041500000|2024-07-15 11:05:00|1529.6|1529|1529.6|1529.2|1530.6|1530.2|1529.4|1529|1976
1721041800000|2024-07-15 11:10:00|1529.4|1529|1530.4|1529.8|1530.4|1529.8|1527.8|1527.6|4801
1721042100000|2024-07-15 11:15:00|1530.6|1530|1530|1529.8|1530.8|1530.2|1529.4|1529|1494
1721042400000|2024-07-15 11:20:00|1529.8|1529.6|1529.4|1529|1530|1529.8|1529|1528.6|3143
1721042700000|2024-07-15 11:25:00|1529.6|1529.2|1531.8|1531.2|1537.6|1537|1529.6|1529.2|30096
1721043000000|2024-07-15 11:30:00|1531.6|1531.4|1532.8|1532.4|1534|1533.6|1531.6|1531.2|3797
1721043300000|2024-07-15 11:35:00|1532.6|1532.2|1531|1530.4|1533.4|1533|1530.8|1530.4|4299
1721043600000|2024-07-15 11:40:00|1530.8|1530.6|1531.6|1531.2|1532.6|1532|1530.8|1530.2|2324
1721043900000|2024-07-15 11:45:00|1531.4|1531.4|1532.8|1532.4|1533|1532.6|1531.4|1531.2|3053
1721044200000|2024-07-15 11:50:00|1533|1532.6|1547.8|1547|1551.4|1550.6|1532.4|1532.2|43820
1721044500000|2024-07-15 11:55:00|1548.4|1548|1542.4|1542|1548.4|1548|1538.8|1538.4|21950
1721044800000|2024-07-15 12:00:00|1542.6|1542.2|1539|1538.6|1543|1542.4|1537.2|1536.8|15462
1721045100000|2024-07-15 12:05:00|1539.2|1538.8|1539.2|1538.6|1540.6|1540|1538|1537.8|3718
1721045400000|2024-07-15 12:10:00|1539.8|1538.8|1539.8|1539.2|1541|1540.4|1539.2|1538.8|7334
1721045700000|2024-07-15 12:15:00|1539.6|1538.8|1537.8|1537.4|1539.8|1539.2|1536.6|1536|3328
1721046000000|2024-07-15 12:20:00|1538|1537.6|1537.6|1537|1538|1537.6|1536.8|1536.4|4476
1721046300000|2024-07-15 12:25:00|1537.4|1537.2|1537.6|1537.2|1537.8|1537.4|1536.6|1536|5560
1721046600000|2024-07-15 12:30:00|1537.4|1536.8|1536.2|1535.8|1538|1537.4|1534.8|1534.4|3205
1721046900000|2024-07-15 12:35:00|1536.6|1535.6|1538|1537.4|1538.2|1537.6|1536.6|1535.6|1427
1721047200000|2024-07-15 12:40:00|1537.8|1537.2|1538|1537.6|1538.4|1538.2|1537.2|1536.6|3523
1721047500000|2024-07-15 12:45:00|1538.2|1537.8|1533.4|1533|1538.4|1538.2|1533|1532.6|9532
1721047800000|2024-07-15 12:50:00|1533.2|1532.8|1531.6|1531|1533.4|1533|1530.8|1530.2|14641
1721048100000|2024-07-15 12:55:00|1532.4|1531.2|1531.8|1531.2|1533.6|1533|1531.6|1531|1397
1721048400000|2024-07-15 13:00:00|1531.6|1531|1531|1530.6|1532.8|1532.4|1530.4|1530|3183
1721048700000|2024-07-15 13:05:00|1530.8|1530.4|1526.6|1526.2|1531|1530.6|1526.6|1526.2|14717
1721049000000|2024-07-15 13:10:00|1527|1526.8|1526|1525.8|1527.8|1527.2|1525|1524.8|10267
1721049300000|2024-07-15 13:15:00|1525.8|1525.6|1525|1524.6|1525.8|1525.6|1524.8|1524.4|7290
1721049600000|2024-07-15 13:20:00|1524.8|1524.8|1525|1524.4|1527.2|1526.6|1524.4|1524|15525
1721049900000|2024-07-15 13:25:00|1524.8|1524.6|1525.2|1524.6|1525.2|1524.8|1524.2|1524|7198
1721050200000|2024-07-15 13:30:00|1525|1524.8|1523.2|1523|1527.8|1527.4|1521.6|1521.2|30508
1721050500000|2024-07-15 13:35:00|1523.4|1523.2|1525.8|1525.4|1527|1526.8|1523.2|1522.8|8789
1721050800000|2024-07-15 13:40:00|1525.6|1525.6|1521.4|1521.2|1525.8|1525.6|1521.2|1520.8|11887
1721051100000|2024-07-15 13:45:00|1521.6|1521|1522.2|1521.8|1523.2|1522.8|1520.6|1520.4|14936
1721051400000|2024-07-15 13:50:00|1522.4|1522|1520.8|1520.4|1522.6|1522.2|1520.8|1520.4|12264
1721051700000|2024-07-15 13:55:00|1520.6|1520.2|1521|1520.6|1522|1521.6|1520.4|1520.2|11351
1721052000000|2024-07-15 14:00:00|1520.8|1520.4|1521.2|1520.8|1522.4|1522|1520|1519.8|16656
1721052300000|2024-07-15 14:05:00|1521.8|1521|1524.4|1523.8|1524.4|1523.8|1521.4|1520.8|6580
1721052600000|2024-07-15 14:10:00|1524.2|1524|1520.4|1520|1524.4|1524.2|1520.2|1519.6|12543
1721052900000|2024-07-15 14:15:00|1520.6|1520.2|1522.2|1521.6|1523.4|1523.2|1520.4|1520.2|6059
1721053200000|2024-07-15 14:20:00|1522|1521.8|1521.2|1520.8|1522.4|1522|1521|1520.6|5230
1721053500000|2024-07-15 14:25:00|1521.4|1521|1521.4|1521|1521.6|1521.4|1520.2|1519.8|14327
1721053800000|2024-07-15 14:30:00|1521.6|1521.2|1524|1523.6|1524.4|1524|1520.6|1520.2|7115
1721054100000|2024-07-15 14:35:00|1523.8|1523.8|1523.2|1522.8|1524.6|1524.4|1522.6|1522.2|12239
1721054400000|2024-07-15 14:40:00|1523|1523|1523.6|1523.2|1523.8|1523.4|1522.8|1522.4|4617
1721054700000|2024-07-15 14:45:00|1523.8|1523.4|1523.2|1523|1524|1523.6|1522.8|1522.6|7170
1721055000000|2024-07-15 14:50:00|1523.4|1522.8|1523.4|1523.2|1523.8|1523.4|1522|1521.8|5378
1721055300000|2024-07-15 14:55:00|1523.6|1523|1523.6|1523.2|1524.2|1523.8|1521.8|1521.6|9705
1721055600000|2024-07-15 15:00:00|1523.8|1523.4|1525.2|1524.8|1525.8|1525.6|1523.8|1523.4|10576
1721055900000|2024-07-15 15:05:00|1525.4|1525|1525.2|1525|1526.4|1526|1525.2|1524.8|5183
1721056200000|2024-07-15 15:10:00|1525.4|1525.2|1526.2|1526|1526.4|1526|1525.2|1524.8|9756
1721056500000|2024-07-15 15:15:00|1525.8|1525.6|1526.8|1526.6|1527.2|1527|1525.8|1525.6|6800
1721056800000|2024-07-15 15:20:00|1526.6|1526.4|1526|1525.6|1526.8|1526.6|1525.6|1525.4|12407
1721057100000|2024-07-15 15:25:00|1525.8|1525.4|1524.6|1524.2|1526|1525.6|1524.6|1524.2|13793
1721113200000|2024-07-16 07:00:00|1520.8|1519.2|1512|1511|1520.8|1519.2|1508.6|1507.4|13619
1721113500000|2024-07-16 07:05:00|1511.4|1510.4|1500|1499|1512|1511|1498.6|1497.6|14879
1721113800000|2024-07-16 07:10:00|1499.8|1498.6|1496.8|1496.2|1502.2|1501.2|1496.4|1496|20909
1721114100000|2024-07-16 07:15:00|1496.6|1496.4|1506.6|1505.8|1507.6|1507|1496|1495.8|8966
1721114400000|2024-07-16 07:20:00|1506.4|1506|1512.4|1512|1512.6|1512|1506.2|1505.6|9729
1721114700000|2024-07-16 07:25:00|1512.6|1512.2|1513.8|1513|1515|1514.4|1510.6|1510|7963
1721115000000|2024-07-16 07:30:00|1513.6|1513.2|1513|1512.4|1514.8|1514.2|1512.2|1511.8|10908
1721115300000|2024-07-16 07:35:00|1512.8|1512.6|1512.2|1511.6|1515|1514.4|1511.2|1510.4|12033
1721115600000|2024-07-16 07:40:00|1512.4|1511.2|1511.8|1511|1512.8|1512|1509.2|1508.4|44258
1721115900000|2024-07-16 07:45:00|1511.6|1510.6|1509.4|1509|1511.6|1510.6|1508|1507.4|5920
1721116200000|2024-07-16 07:50:00|1509.2|1508.8|1507.6|1507.2|1509.4|1508.8|1506.4|1505.8|4618
1721116500000|2024-07-16 07:55:00|1508.2|1507.4|1507|1506.4|1508.8|1508.4|1506.6|1506|5593
1721116800000|2024-07-16 08:00:00|1506.8|1506.6|1506|1505.4|1507.4|1507|1505.2|1504.6|1793
1721117100000|2024-07-16 08:05:00|1505.8|1504.8|1504.6|1504|1508|1507.4|1504|1503.6|5668
1721117400000|2024-07-16 08:10:00|1504.4|1504.2|1505.6|1505|1506.2|1505.8|1504|1503.6|7403
1721117700000|2024-07-16 08:15:00|1505.4|1504.8|1503|1502.6|1506|1505.4|1502.6|1502|4069
1721118000000|2024-07-16 08:20:00|1503.2|1502.8|1506.4|1506|1508|1507.4|1503.2|1502.8|17001
1721118300000|2024-07-16 08:25:00|1506.2|1505.8|1506|1505.4|1507|1506.4|1505.4|1505|6202
1721118600000|2024-07-16 08:30:00|1505.8|1505.6|1505.4|1505|1507.2|1506.6|1505.4|1505|5133
1721118900000|2024-07-16 08:35:00|1505.8|1505.6|1505.8|1505.2|1506.6|1506|1503.2|1503|7282
1721119200000|2024-07-16 08:40:00|1506.2|1505.6|1509.6|1509.2|1509.6|1509.2|1506.2|1505.6|2414
1721119500000|2024-07-16 08:45:00|1509.4|1509|1509.8|1509.4|1510|1509.8|1509|1508.8|3519
1721119800000|2024-07-16 08:50:00|1510|1509.6|1509.8|1509.6|1510.8|1510.4|1508.8|1508.2|5125
1721120100000|2024-07-16 08:55:00|1510|1509.8|1509.2|1508.8|1510.2|1509.8|1508.8|1508.6|4224
1721120400000|2024-07-16 09:00:00|1509.6|1509|1509|1508.6|1510.6|1510|1508|1507.6|9039
1721120700000|2024-07-16 09:05:00|1508.8|1508.4|1509|1508.6|1509.8|1509.2|1508.2|1507.8|4919
1721121000000|2024-07-16 09:10:00|1509.6|1508.8|1513|1512.6|1513|1512.6|1509.6|1508.8|5035
1721121300000|2024-07-16 09:15:00|1513.2|1513|1513.8|1513.6|1514|1513.8|1512.2|1511.6|5967
1721121600000|2024-07-16 09:20:00|1514|1513.8|1513.6|1513.2|1514.6|1514.4|1513.6|1513.2|3403
1721121900000|2024-07-16 09:25:00|1513.8|1513|1511.4|1510.8|1513.8|1513|1511.4|1510.8|4601
1721122200000|2024-07-16 09:30:00|1511.2|1511|1513.2|1512.6|1513.2|1512.6|1510.4|1510|4439
1721122500000|2024-07-16 09:35:00|1513|1512.4|1511.6|1511|1513|1512.4|1511.2|1510.6|1842
1721122800000|2024-07-16 09:40:00|1511.8|1511.2|1511|1510.4|1512|1511.4|1510.2|1509.8|3187
1721123100000|2024-07-16 09:45:00|1510.8|1510.2|1510.4|1509.8|1511.2|1510.8|1509.8|1509.4|1408
1721123400000|2024-07-16 09:50:00|1510.2|1509.6|1511.2|1510.8|1511.4|1511|1510|1509.4|2764
1721123700000|2024-07-16 09:55:00|1511|1510.4|1511|1510.6|1511.8|1511.6|1510.2|1509.6|6223
1721124000000|2024-07-16 10:00:00|1511.2|1510.8|1512.2|1511.8|1513|1512.4|1511.2|1510.8|3164
1721124300000|2024-07-16 10:05:00|1512.4|1512|1511.6|1511.2|1512.4|1512|1511.6|1511.2|3879
1721124600000|2024-07-16 10:10:00|1511.4|1511|1512.4|1511.8|1512.4|1511.8|1510.4|1510|1555
1721124900000|2024-07-16 10:15:00|1512.2|1511.6|1512|1511.6|1512.4|1512|1511.4|1510.8|1190
1721125200000|2024-07-16 10:20:00|1512.4|1511.8|1513|1512.4|1513|1512.4|1511.8|1511.4|2667
1721125500000|2024-07-16 10:25:00|1512.8|1512.6|1512.2|1511.8|1513|1512.6|1511.8|1511.6|4149
1721125800000|2024-07-16 10:30:00|1512|1511.6|1512.4|1512|1512.6|1512.4|1511.4|1511.2|11864
1721126100000|2024-07-16 10:35:00|1512.2|1511.6|1512.6|1512.2|1512.6|1512.2|1511.6|1511|7469
1721126400000|2024-07-16 10:40:00|1513|1512.4|1512.4|1512|1514.2|1513.6|1512.2|1511.8|1207
1721126700000|2024-07-16 10:45:00|1512.2|1512.2|1511.6|1511.2|1513.4|1512.8|1511.6|1511.2|274
1721127000000|2024-07-16 10:50:00|1511.8|1511.4|1514.2|1513.6|1514.2|1513.6|1511.8|1511.4|6702
1721127300000|2024-07-16 10:55:00|1514|1513.4|1512.8|1512.6|1514.2|1513.4|1511.6|1511|3215
1721127600000|2024-07-16 11:00:00|1513|1512|1513.8|1513.4|1513.8|1513.4|1512|1511.6|4210
1721127900000|2024-07-16 11:05:00|1513.6|1513.6|1514.2|1513.8|1514.6|1514.4|1513.6|1513.4|2866
1721128200000|2024-07-16 11:10:00|1514|1513.6|1512|1511.6|1514|1513.8|1511.8|1511.4|2357
1721128500000|2024-07-16 11:15:00|1512.2|1511.8|1511.2|1510.8|1512.2|1511.8|1511.2|1510.8|854
1721128800000|2024-07-16 11:20:00|1511.4|1511|1511.2|1510.8|1512.2|1511.8|1511.2|1510.8|3495
1721129100000|2024-07-16 11:25:00|1511|1510.6|1511.4|1511|1511.8|1511.4|1510.2|1509.8|2029
1721129400000|2024-07-16 11:30:00|1511.2|1511.2|1512.4|1512|1512.8|1512.4|1511|1510.8|3236
1721129700000|2024-07-16 11:35:00|1512.2|1511.8|1511.6|1511|1513|1512.8|1511.6|1511|2694
1721130000000|2024-07-16 11:40:00|1511.4|1511.2|1511.8|1511.4|1512.8|1512.4|1511.2|1510.8|1504
1721130300000|2024-07-16 11:45:00|1512.2|1511.8|1512|1511.6|1513|1512.6|1512|1511.6|3518
1721130600000|2024-07-16 11:50:00|1511.8|1511.4|1511.6|1511.4|1512|1511.6|1510.6|1510.2|1773
1721130900000|2024-07-16 11:55:00|1512|1511.2|1510.6|1510.2|1512|1511.6|1510.4|1510|2263
1721131200000|2024-07-16 12:00:00|1510.4|1509.8|1511|1510.6|1511.2|1511|1509.8|1509.6|6158
1721131500000|2024-07-16 12:05:00|1510.8|1510.4|1512.4|1512|1513.2|1512.6|1510.8|1510.4|2055
1721131800000|2024-07-16 12:10:00|1512.8|1511.8|1513.2|1512.8|1513.8|1513.4|1512.8|1511.8|3106
1721132100000|2024-07-16 12:15:00|1513|1512.6|1512.6|1512.2|1513.2|1513|1512.2|1511.8|2350
1721132400000|2024-07-16 12:20:00|1513|1512.4|1512|1511.8|1513.2|1512.8|1512|1511.8|2053
1721132700000|2024-07-16 12:25:00|1512.2|1511.6|1512|1511.6|1512.2|1511.8|1511.2|1511|4059
1721133000000|2024-07-16 12:30:00|1511.8|1511|1514.8|1514.4|1515|1514.8|1511.2|1511|13914
1721133300000|2024-07-16 12:35:00|1515|1514.2|1516.2|1515.8|1517.8|1517.4|1515|1514.2|12633
1721133600000|2024-07-16 12:40:00|1516|1515.6|1515.8|1515.4|1516.2|1515.8|1514.6|1514.4|3698
1721133900000|2024-07-16 12:45:00|1515.4|1515|1511.8|1511.6|1515.4|1515|1511.2|1510.8|6531
1721134200000|2024-07-16 12:50:00|1511.6|1511.4|1511|1510.6|1511.6|1511.4|1509.8|1509.4|8964
1721134500000|2024-07-16 12:55:00|1510.8|1510.4|1512.6|1512.2|1513.8|1513.4|1510.8|1510.4|4845
1721134800000|2024-07-16 13:00:00|1512.4|1512|1512.4|1512|1513.4|1513|1512.2|1511.8|4030
1721135100000|2024-07-16 13:05:00|1512.2|1512.2|1512.6|1512.4|1513.8|1513.4|1512.2|1512|2971
1721135400000|2024-07-16 13:10:00|1513|1512.6|1512.8|1512.4|1513.8|1513.4|1512.6|1512|8101
1721135700000|2024-07-16 13:15:00|1513|1512.6|1511.6|1511|1513|1512.6|1510.8|1510.4|2185
1721136000000|2024-07-16 13:20:00|1511.4|1510.8|1511.6|1511.2|1511.6|1511.4|1510.6|1510.2|1577
1721136300000|2024-07-16 13:25:00|1511.8|1511.6|1512.4|1512|1513|1512.8|1511.2|1510.8|4897
1721136600000|2024-07-16 13:30:00|1512.6|1512.2|1509.8|1509.2|1513.6|1513|1509.4|1508.8|9287
1721136900000|2024-07-16 13:35:00|1510.4|1509.4|1508.6|1508|1510.8|1510.4|1508.2|1508|5831
1721137200000|2024-07-16 13:40:00|1508.8|1508.2|1509|1508.4|1509|1508.8|1507.2|1506.8|9263
1721137500000|2024-07-16 13:45:00|1508.8|1508.6|1507.2|1506.8|1510|1509.4|1507.2|1506.6|3948
1721137800000|2024-07-16 13:50:00|1507.4|1507|1508.6|1508.2|1508.8|1508.4|1507.2|1506.8|15198
1721138100000|2024-07-16 13:55:00|1508.4|1508|1508.8|1508.4|1508.8|1508.6|1507.8|1507.4|3165
1721138400000|2024-07-16 14:00:00|1508.6|1508.6|1511.4|1511|1511.6|1511.2|1508.6|1508.2|13160
1721138700000|2024-07-16 14:05:00|1511.8|1511.2|1510|1509.6|1512.2|1512|1510|1509.6|18040
1721139000000|2024-07-16 14:10:00|1510.2|1509.8|1509.4|1509|1510.2|1509.8|1509|1508.8|13053
1721139300000|2024-07-16 14:15:00|1509.2|1509.2|1509|1508.4|1511|1510.8|1508.4|1508|9431
1721139600000|2024-07-16 14:20:00|1509.2|1508.6|1509.4|1509|1510|1509.6|1508.6|1508.2|13540
1721139900000|2024-07-16 14:25:00|1509.6|1509.2|1511.6|1511.2|1511.6|1511.4|1509.4|1509|9313
1721140200000|2024-07-16 14:30:00|1512|1511.4|1512.6|1512.2|1513.8|1513.4|1510.6|1510.2|9809
1721140500000|2024-07-16 14:35:00|1512.8|1512.6|1514.2|1514|1515|1514.8|1512.8|1512.6|10322
1721140800000|2024-07-16 14:40:00|1514.8|1514.2|1514.8|1514.6|1515.6|1515.2|1514.4|1514.2|6504
1721141100000|2024-07-16 14:45:00|1514.6|1514.2|1515|1514.6|1515.2|1514.8|1514.2|1513.8|5320
1721141400000|2024-07-16 14:50:00|1515.2|1514.8|1514.2|1513.8|1515.6|1515.2|1514|1513.8|16669
1721141700000|2024-07-16 14:55:00|1514|1513.6|1513.4|1513.2|1514|1513.6|1513.2|1513|16692
1721142000000|2024-07-16 15:00:00|1513.2|1513|1513.8|1513.6|1514.2|1514|1513.2|1513|10770
1721142300000|2024-07-16 15:05:00|1514|1513.4|1511.6|1511.4|1514|1513.4|1511.4|1511|6589
1721142600000|2024-07-16 15:10:00|1511.8|1511.6|1512|1511.8|1513|1512.8|1511.8|1511.4|9157
1721142900000|2024-07-16 15:15:00|1511.8|1511.4|1510.8|1510.6|1512|1511.6|1510.6|1510.4|14047
1721143200000|2024-07-16 15:20:00|1511|1510.8|1511.6|1511.4|1512.4|1512|1510.8|1510.6|26122
1721143500000|2024-07-16 15:25:00|1511.8|1511.6|1512|1511.6|1512.6|1512.4|1511.4|1511.2|22671
1721199600000|2024-07-17 07:00:00|1509.6|1508.4|1513.2|1512.4|1519.4|1518|1509.2|1507.8|5581
1721199900000|2024-07-17 07:05:00|1512.8|1510.8|1509|1507.8|1512.8|1511.4|1508.2|1507|4734
1721200200000|2024-07-17 07:10:00|1509.2|1508.2|1516.4|1515.6|1516.6|1515.6|1506.8|1506.4|2654
1721200500000|2024-07-17 07:15:00|1517.4|1515.8|1517.6|1517|1518.2|1517.2|1514.2|1513.6|8154
1721200800000|2024-07-17 07:20:00|1517.8|1517.2|1519.8|1519.2|1520|1519.2|1517.4|1517.2|6566
1721201100000|2024-07-17 07:25:00|1520|1519.4|1520.8|1520|1521|1520.6|1517.4|1516.6|8342
1721201400000|2024-07-17 07:30:00|1521.2|1520.2|1520|1519.6|1521.8|1521.4|1519.4|1518.8|7748
1721201700000|2024-07-17 07:35:00|1520.2|1519.8|1521.4|1520.8|1522.6|1522.2|1520|1519.6|5453
1721202000000|2024-07-17 07:40:00|1521.8|1521|1524.6|1524.2|1525.6|1525|1521.8|1521|4601
1721202300000|2024-07-17 07:45:00|1524.4|1524.4|1525.8|1525.4|1526.8|1526.4|1523|1522.6|7460
1721202600000|2024-07-17 07:50:00|1525.6|1525.6|1524.2|1523.8|1526.8|1526.4|1523.6|1523|9636
1721202900000|2024-07-17 07:55:00|1524.4|1523.6|1521.8|1521.2|1524.8|1524.4|1521.4|1521|3116
1721203200000|2024-07-17 08:00:00|1522|1521.4|1523.8|1523.2|1524|1523.6|1521|1520.6|2408
1721203500000|2024-07-17 08:05:00|1524|1523.4|1522.2|1521.8|1524|1523.4|1521.8|1521.6|7884
1721203800000|2024-07-17 08:10:00|1522.6|1522|1522|1521.4|1524.4|1523.8|1521.4|1521.2|5037
1721204100000|2024-07-17 08:15:00|1521.8|1521.6|1523.2|1522.6|1523.4|1523|1520.2|1519.8|6681
1721204400000|2024-07-17 08:20:00|1523|1522|1522.8|1522.2|1523.8|1523.4|1522.2|1522|4806
1721204700000|2024-07-17 08:25:00|1523.2|1522.6|1525.6|1525|1525.8|1525.4|1523.2|1522.6|4060
1721205000000|2024-07-17 08:30:00|1525.2|1525.2|1524|1523.6|1525.2|1525.2|1523|1522.6|3078
1721205300000|2024-07-17 08:35:00|1523.8|1523.4|1525.8|1525.4|1525.8|1525.4|1522.4|1521.8|3543
1721205600000|2024-07-17 08:40:00|1526|1525.6|1526|1525.4|1528.2|1528|1525.6|1525|13483
1721205900000|2024-07-17 08:45:00|1526.2|1525.6|1528.8|1528.2|1529.2|1528.6|1526.2|1525.6|3358
1721206200000|2024-07-17 08:50:00|1528.6|1528|1531.2|1530.8|1532.4|1531.8|1528|1527.4|4938
1721206500000|2024-07-17 08:55:00|1531|1530.6|1531.8|1531.4|1532.2|1531.8|1529.2|1528.8|9956
1721206800000|2024-07-17 09:00:00|1532.4|1531.8|1533.2|1532.8|1534.8|1534.2|1532.2|1531.8|10488
1721207100000|2024-07-17 09:05:00|1533.4|1532.6|1533.2|1532.8|1534.2|1533.8|1532.2|1531.8|6914
1721207400000|2024-07-17 09:10:00|1533|1532.4|1534.4|1534|1534.8|1534.4|1532.8|1532.4|7246
1721207700000|2024-07-17 09:15:00|1534.6|1533.8|1534|1533.4|1535.4|1535|1533.6|1533|3635
1721208000000|2024-07-17 09:20:00|1533.8|1533.6|1535|1534.4|1535.6|1535|1533.8|1533.4|10257
1721208300000|2024-07-17 09:25:00|1534.8|1534.6|1533.2|1532.8|1535.4|1535|1532.8|1532.4|7196
1721208600000|2024-07-17 09:30:00|1533|1532.6|1532|1531.6|1534.6|1534|1531.4|1530.8|7616
1721208900000|2024-07-17 09:35:00|1531.8|1531.4|1531.6|1531|1532.4|1531.8|1530.6|1530.2|3622
1721209200000|2024-07-17 09:40:00|1531.4|1531.2|1531|1530.6|1532.4|1532|1530.6|1530.2|5484
1721209500000|2024-07-17 09:45:00|1531.4|1531|1531.4|1530.8|1532.8|1532.4|1530.6|1530|5506
1721209800000|2024-07-17 09:50:00|1531.2|1530.4|1530.8|1530.2|1531.2|1530.8|1530.4|1530|3192
1721210100000|2024-07-17 09:55:00|1530.6|1530.4|1531.2|1530.6|1531.8|1531.4|1530.6|1530|4003
1721210400000|2024-07-17 10:00:00|1531|1530.8|1531.2|1530.8|1532.6|1532.2|1531|1530.6|10325
1721210700000|2024-07-17 10:05:00|1531.4|1530.6|1531.6|1531|1531.8|1531.4|1530.6|1530.2|5628
1721211000000|2024-07-17 10:10:00|1531.8|1531.4|1530.2|1529.8|1532.2|1531.8|1529.2|1528.8|6314
1721211300000|2024-07-17 10:15:00|1530|1529.6|1530.8|1530.6|1531.4|1530.8|1530|1529.6|8898
1721211600000|2024-07-17 10:20:00|1530.6|1530.4|1530.4|1530|1530.8|1530.6|1529.8|1529.4|4651
1721211900000|2024-07-17 10:25:00|1530.2|1529.4|1531.4|1531|1531.6|1531|1530|1529.4|4219
1721212200000|2024-07-17 10:30:00|1531.2|1530.8|1529.8|1529.6|1531.2|1530.8|1529.6|1529.4|5844
1721212500000|2024-07-17 10:35:00|1530|1529.4|1528.8|1528.6|1530|1529.6|1528|1527.6|2585
1721212800000|2024-07-17 10:40:00|1529|1527.8|1529.6|1529|1529.6|1529.4|1528|1527.8|7643
1721213100000|2024-07-17 10:45:00|1529.4|1529.2|1528.4|1528.2|1530|1529.8|1528.2|1527.8|3033
1721213400000|2024-07-17 10:50:00|1528.2|1528|1528.2|1527.8|1529.2|1528.6|1528|1527.6|1334
1721213700000|2024-07-17 10:55:00|1528.4|1528|1529.2|1528.6|1529.2|1529|1528.2|1527.8|3887
1721214000000|2024-07-17 11:00:00|1528.8|1528.4|1526|1525.6|1529|1528.8|1525.4|1525.2|5168
1721214300000|2024-07-17 11:05:00|1525.8|1525.4|1521.6|1521|1526|1525.4|1521.2|1520.8|10277
1721214600000|2024-07-17 11:10:00|1521.4|1521.2|1520|1519.6|1521.4|1521.2|1519.6|1519.2|1932
1721214900000|2024-07-17 11:15:00|1520.4|1519.4|1518.2|1517.6|1520.6|1520|1515.6|1515.2|23662
1721215200000|2024-07-17 11:20:00|1518.6|1517.8|1517.8|1517.4|1519.6|1519|1516.6|1515.8|10849
1721215500000|2024-07-17 11:25:00|1517.6|1517|1519.4|1518.8|1519.4|1519|1516|1515.4|3095
1721215800000|2024-07-17 11:30:00|1519.2|1518.6|1517.6|1517.2|1519.2|1518.6|1517|1516.4|8171
1721216100000|2024-07-17 11:35:00|1517.8|1517.4|1519.8|1519.4|1519.8|1519.6|1517.8|1517.2|9612
1721216400000|2024-07-17 11:40:00|1519.6|1519.2|1522.4|1522|1522.6|1522|1519|1518.6|11991
1721216700000|2024-07-17 11:45:00|1522.2|1521.8|1523.2|1522.8|1525|1524.4|1521|1520.6|8054
1721217000000|2024-07-17 11:50:00|1523|1522.6|1523.2|1522.8|1524.4|1523.8|1522.2|1521.8|4982
1721217300000|2024-07-17 11:55:00|1522.8|1522.2|1524.2|1523.6|1524.6|1524|1522.6|1522.2|4554
1721217600000|2024-07-17 12:00:00|1524.8|1523.8|1523|1522.4|1525|1524.6|1522.8|1522.4|6653
1721217900000|2024-07-17 12:05:00|1522.8|1521.8|1523.2|1522.8|1523.6|1523|1521|1520.6|6905
1721218200000|2024-07-17 12:10:00|1523.4|1522.6|1523.6|1523|1523.8|1523.4|1522.6|1522.4|2054
1721218500000|2024-07-17 12:15:00|1523.4|1522.8|1524.8|1524.4|1524.8|1524.4|1522.8|1522.4|5382
1721218800000|2024-07-17 12:20:00|1524.6|1524.2|1524.4|1524|1525|1524.8|1523.8|1523.6|5097
1721219100000|2024-07-17 12:25:00|1524.2|1523.6|1524.4|1524|1524.8|1524.6|1524|1523.6|1631
1721219400000|2024-07-17 12:30:00|1524.2|1523.6|1523.6|1523.2|1524.8|1524.4|1523.4|1523.2|9803
1721219700000|2024-07-17 12:35:00|1523.4|1523.4|1523.8|1523.2|1524.4|1523.8|1523|1522.6|1744
1721220000000|2024-07-17 12:40:00|1523.6|1523.4|1522.6|1522|1524.2|1523.8|1522.6|1522|2647
1721220300000|2024-07-17 12:45:00|1522.8|1522.4|1523.4|1523|1523.8|1523.4|1522.6|1522.2|7033
1721220600000|2024-07-17 12:50:00|1523.2|1522.8|1524.2|1523.8|1524.8|1524.4|1522.8|1522.4|2931
1721220900000|2024-07-17 12:55:00|1524|1523.6|1525|1524.6|1526|1525.6|1524|1523.6|8196
1721221200000|2024-07-17 13:00:00|1524.8|1524.8|1524.8|1524.4|1525.8|1525.6|1524|1523.6|2712
1721221500000|2024-07-17 13:05:00|1525|1524.6|1524.6|1524.2|1525.6|1525.2|1524.4|1524.2|3607
1721221800000|2024-07-17 13:10:00|1524.8|1524.4|1524.4|1524|1525.6|1525.2|1524.4|1523.8|8957
1721222100000|2024-07-17 13:15:00|1524.2|1523.8|1522.8|1522.4|1524.4|1524|1522.2|1521.8|8565
1721222400000|2024-07-17 13:20:00|1522.6|1522.2|1522.4|1522|1523.4|1523|1521.6|1521.2|12892
1721222700000|2024-07-17 13:25:00|1522.6|1522.2|1519.8|1519.2|1522.6|1522.2|1519.6|1519.2|5550
1721223000000|2024-07-17 13:30:00|1520.2|1519.4|1524|1523.6|1524|1523.8|1520.2|1519.4|15467
1721223300000|2024-07-17 13:35:00|1523.8|1523.4|1524.6|1524.2|1526|1525.6|1523.8|1523.4|4801
1721223600000|2024-07-17 13:40:00|1524.8|1524.4|1524.8|1524.6|1525.4|1525|1524.2|1523.8|5500
1721223900000|2024-07-17 13:45:00|1525|1524.8|1524.6|1524.2|1525.6|1525|1524|1523.6|10289
1721224200000|2024-07-17 13:50:00|1525.6|1524.4|1529|1528.6|1529.8|1529.4|1525.4|1524.2|12387
1721224500000|2024-07-17 13:55:00|1528.8|1528.2|1528.6|1528.2|1529.4|1529|1528|1527.6|8735
1721224800000|2024-07-17 14:00:00|1528.8|1528.4|1528.6|1528.4|1530|1529.4|1528|1527.8|10996
1721225100000|2024-07-17 14:05:00|1528.8|1528.2|1525.8|1525.4|1528.8|1528.4|1525.6|1525.2|6590
1721225400000|2024-07-17 14:10:00|1526|1525.6|1526.6|1526.4|1527.6|1527.2|1525.4|1525.2|11151
1721225700000|2024-07-17 14:15:00|1526.2|1526.2|1527.6|1527.4|1528.2|1527.6|1525.6|1525.2|8860
1721226000000|2024-07-17 14:20:00|1527.8|1527.2|1526.6|1526.4|1528.2|1528|1526.4|1526|10849
1721226300000|2024-07-17 14:25:00|1526.8|1526.6|1528.6|1528.2|1529.6|1529|1526.8|1526.6|15381
1721226600000|2024-07-17 14:30:00|1528.4|1528|1528.4|1528|1528.8|1528.6|1526.6|1526.2|4809
1721226900000|2024-07-17 14:35:00|1528.2|1527.8|1525.8|1525.4|1528.2|1527.8|1525.8|1525.4|10116
1721227200000|2024-07-17 14:40:00|1526|1525.6|1526.4|1526|1526.8|1526.4|1524.4|1524.2|17599
1721227500000|2024-07-17 14:45:00|1526.6|1526.2|1526.2|1526|1527.4|1527.2|1526|1525.6|9311
1721227800000|2024-07-17 14:50:00|1526|1525.8|1523.8|1523.4|1526.2|1526|1523.4|1523|10131
1721228100000|2024-07-17 14:55:00|1524|1523.6|1524|1523.6|1525.2|1525|1523.8|1523.6|5304
1721228400000|2024-07-17 15:00:00|1523.8|1523.4|1522.4|1522.2|1524.2|1523.8|1522.4|1522|10033
1721228700000|2024-07-17 15:05:00|1522.6|1522|1524.4|1524.2|1524.6|1524.2|1522|1521.6|7007
1721229000000|2024-07-17 15:10:00|1524.6|1524|1522.6|1522.2|1525|1524.8|1522.6|1522.2|10287
1721229300000|2024-07-17 15:15:00|1522.8|1522.4|1523.8|1523.4|1523.8|1523.6|1522.8|1522.2|15181
1721229600000|2024-07-17 15:20:00|1523.6|1523.2|1522|1521.8|1523.8|1523.6|1522|1521.8|7538
1721229900000|2024-07-17 15:25:00|1521.8|1521.4|1522|1521.6|1522.4|1522|1521.6|1521.2|53088
1721286000000|2024-07-18 07:00:00|1529.8|1527.2|1529.4|1528.6|1529.8|1528.8|1526|1525.6|1826
1721286300000|2024-07-18 07:05:00|1529.6|1528.8|1527.8|1527|1531.4|1530.6|1527.4|1526.6|7588
1721286600000|2024-07-18 07:10:00|1528|1527.4|1531|1530.4|1531.8|1531.2|1525.8|1525.6|11655
1721286900000|2024-07-18 07:15:00|1530.8|1529.6|1530.4|1529.8|1531.8|1531.2|1528.8|1528|6187
1721287200000|2024-07-18 07:20:00|1530.2|1529.6|1532.4|1532|1533.6|1533|1530.2|1529.4|18097
1721287500000|2024-07-18 07:25:00|1532.2|1531.8|1527.6|1527|1533.4|1532.8|1526.8|1526.4|7288
1721287800000|2024-07-18 07:30:00|1527.4|1526.8|1527|1526.4|1528.6|1528|1525.4|1525.2|10470
1721288100000|2024-07-18 07:35:00|1526.6|1526|1525|1524.6|1528.2|1527.4|1524.6|1524.2|3102
1721288400000|2024-07-18 07:40:00|1525.2|1524.8|1529.6|1529.2|1530.2|1529.8|1525|1524.8|6072
1721288700000|2024-07-18 07:45:00|1529.4|1529|1527.8|1527.4|1529.4|1529|1525.6|1525|1023
1721289000000|2024-07-18 07:50:00|1527.6|1527.2|1526.8|1526.6|1529|1528.4|1526.6|1526|1640
1721289300000|2024-07-18 07:55:00|1527|1526.2|1526.2|1525.8|1527|1526.2|1523.6|1523.2|4264
1721289600000|2024-07-18 08:00:00|1526|1526.2|1528|1527.6|1530.6|1530.4|1526|1526.2|12901
1721289900000|2024-07-18 08:05:00|1527.8|1527.4|1528.6|1528.2|1530.2|1529.8|1527.2|1527|9682
1721290200000|2024-07-18 08:10:00|1528.8|1528.4|1529.6|1529.4|1530.2|1529.8|1528.2|1528|6447
1721290500000|2024-07-18 08:15:00|1529|1529.2|1531.4|1531.2|1531.6|1531.2|1528.6|1528|7871
1721290800000|2024-07-18 08:20:00|1531.8|1531.4|1532.8|1532.4|1533.4|1533.2|1531.2|1530.6|9973
1721291100000|2024-07-18 08:25:00|1532.6|1532.2|1531.2|1531|1532.6|1532.2|1530.4|1530|1090
1721291400000|2024-07-18 08:30:00|1531.4|1531.2|1532|1531.4|1532.4|1531.8|1530|1529.4|2766
1721291700000|2024-07-18 08:35:00|1531.8|1531.6|1532.8|1532.2|1533.2|1532.8|1531.8|1531.2|8239
1721292000000|2024-07-18 08:40:00|1532.6|1532.4|1532.4|1531.8|1533.8|1533.4|1532|1531.8|5702
1721292300000|2024-07-18 08:45:00|1532|1532|1532.2|1531.6|1532.6|1532.4|1531.6|1531.2|11056
1721292600000|2024-07-18 08:50:00|1532.4|1532|1532.4|1532|1534.4|1534|1531.8|1531.4|23737
1721292900000|2024-07-18 08:55:00|1532.6|1532.2|1534.4|1534.2|1534.8|1534.4|1532.6|1532.2|15218
1721293200000|2024-07-18 09:00:00|1533.8|1534|1535|1534.8|1536.2|1535.8|1533.8|1533.4|7344
1721293500000|2024-07-18 09:05:00|1535.2|1535|1536.4|1536|1537.4|1536.8|1535.2|1534.8|14517
1721293800000|2024-07-18 09:10:00|1536.6|1536.2|1536.2|1535.8|1538.4|1538.2|1536.2|1535.6|22036
1721294100000|2024-07-18 09:15:00|1536|1535.6|1535|1534.4|1536.6|1536.4|1534.8|1534.4|11205
1721294400000|2024-07-18 09:20:00|1534.8|1534.6|1536.6|1536|1537|1536.8|1534.8|1534.4|6291
1721294700000|2024-07-18 09:25:00|1536.4|1536.2|1537.4|1537|1537.6|1537.2|1536.4|1536|9321
1721295000000|2024-07-18 09:30:00|1537.2|1537.2|1535.2|1534.8|1537.6|1537.2|1535|1534.6|2679
1721295300000|2024-07-18 09:35:00|1535.6|1535|1534.8|1534.6|1536.4|1536.2|1534.2|1534|2988
1721295600000|2024-07-18 09:40:00|1535|1534.4|1533.6|1533.4|1535|1534.4|1532.8|1532.4|1186
1721295900000|2024-07-18 09:45:00|1533.8|1533.2|1532.8|1532.2|1533.8|1533.2|1532.6|1532|2575
1721296200000|2024-07-18 09:50:00|1533|1532.4|1534.6|1534.2|1534.8|1534.2|1533|1532.4|3576
1721296500000|2024-07-18 09:55:00|1534.8|1534|1534.4|1534.2|1534.8|1534.2|1533.8|1533.4|4948
1721296800000|2024-07-18 10:00:00|1534.6|1533.8|1533|1532.8|1534.6|1534.2|1531.4|1531.2|19114
1721297100000|2024-07-18 10:05:00|1533.2|1532.6|1533|1532.6|1535|1534.8|1532.6|1532|4694
1721297400000|2024-07-18 10:10:00|1532.8|1532.4|1533.2|1532.8|1533.6|1533.4|1532.6|1532|1892
1721297700000|2024-07-18 10:15:00|1533.4|1533|1533|1532.8|1535.2|1535|1533|1532.6|3397
1721298000000|2024-07-18 10:20:00|1532.8|1532.6|1534.6|1534.2|1535|1534.6|1532.6|1532.2|6850
1721298300000|2024-07-18 10:25:00|1534.4|1534|1533.6|1533|1534.6|1534|1532|1531.4|7256
1721298600000|2024-07-18 10:30:00|1533.4|1533.2|1536.6|1536.2|1536.8|1536.4|1533.4|1533.2|701
1721298900000|2024-07-18 10:35:00|1536.8|1536|1535.6|1535|1536.8|1536|1535.4|1535|6925
1721299200000|2024-07-18 10:40:00|1536|1535.2|1534.6|1534.2|1536.2|1536|1533.8|1533.4|7152
1721299500000|2024-07-18 10:45:00|1534.8|1534|1535.8|1535.4|1535.8|1535.4|1534.2|1533.8|5636
1721299800000|2024-07-18 10:50:00|1536|1535.6|1536|1535.6|1536|1535.8|1534.8|1534.4|2554
1721300100000|2024-07-18 10:55:00|1535.8|1535.4|1534.2|1533.8|1536|1535.4|1534.2|1533.6|2370
1721300400000|2024-07-18 11:00:00|1534.4|1534|1533.4|1533|1535.2|1534|1533|1532.6|4130
1721300700000|2024-07-18 11:05:00|1533.2|1532.8|1534.2|1534|1534.4|1534.2|1533.2|1532.8|2704
1721301000000|2024-07-18 11:10:00|1534|1533.8|1533.4|1533.2|1534.4|1534|1533.4|1533|2962
1721301300000|2024-07-18 11:15:00|1533.8|1533.4|1532.6|1532.2|1533.8|1533.4|1532.4|1532|1839
1721301600000|2024-07-18 11:20:00|1532.8|1532.4|1533.2|1533|1533.6|1533.4|1532.4|1532.2|2794
1721301900000|2024-07-18 11:25:00|1533.8|1533.4|1533.6|1533.2|1534|1533.8|1532.8|1532.4|2732
1721302200000|2024-07-18 11:30:00|1533.4|1533|1532.8|1532.4|1533.6|1533.4|1532.8|1532.4|1889
1721302500000|2024-07-18 11:35:00|1533.2|1532.6|1533.6|1533.4|1533.6|1533.4|1533|1532.4|3897
1721302800000|2024-07-18 11:40:00|1533.8|1533.6|1533.6|1533.4|1534.4|1534.2|1533.2|1533|1888
1721303100000|2024-07-18 11:45:00|1533.4|1533.2|1533.6|1533.2|1533.6|1533.4|1533.4|1533.2|1411
1721303400000|2024-07-18 11:50:00|1533.4|1533|1533.2|1532.8|1533.6|1533.2|1532.6|1532.4|3782
1721303700000|2024-07-18 11:55:00|1533|1533|1533.4|1533.2|1533.4|1533.2|1533|1532.8|2748
1721304000000|2024-07-18 12:00:00|1533.8|1533.6|1534.8|1534.4|1536|1535.6|1533.8|1533.6|8644
1721304300000|2024-07-18 12:05:00|1534.6|1534.2|1535|1534.6|1535.4|1535.2|1534.4|1534|5190
1721304600000|2024-07-18 12:10:00|1534.8|1534.4|1535.8|1535.4|1536|1535.6|1534.8|1534.4|3032
1721304900000|2024-07-18 12:15:00|1535.4|1535|1536.2|1535.8|1538.6|1538.2|1535.4|1535|18990
1721305200000|2024-07-18 12:20:00|1536|1536|1536|1535.6|1536.8|1536.4|1535.6|1535.2|4335
1721305500000|2024-07-18 12:25:00|1536.6|1536.2|1537.2|1536.6|1537.4|1537|1535.8|1535.6|7352
1721305800000|2024-07-18 12:30:00|1537|1536.8|1536.6|1536.4|1537|1536.8|1535.2|1534.8|8316
1721306100000|2024-07-18 12:35:00|1536.8|1536.6|1536|1535.8|1537.2|1536.6|1535|1534.6|4307
1721306400000|2024-07-18 12:40:00|1536.2|1536|1536.4|1536.2|1536.6|1536.4|1536.2|1535.8|1429
1721306700000|2024-07-18 12:45:00|1536.2|1535.8|1536.8|1536.4|1536.8|1536.4|1535.8|1535.4|5602
1721307000000|2024-07-18 12:50:00|1536.6|1536.6|1537|1536.6|1537.2|1537|1536.4|1536.2|3921
1721307300000|2024-07-18 12:55:00|1537.2|1536.8|1537.2|1536.6|1537.4|1537.2|1536.8|1536.4|1077
1721307600000|2024-07-18 13:00:00|1537|1536.8|1537.4|1537.2|1537.4|1537.2|1536.6|1536.2|3885
1721307900000|2024-07-18 13:05:00|1537.6|1537.4|1537.2|1536.8|1538|1537.8|1537.2|1536.8|4420
1721308200000|2024-07-18 13:10:00|1537.4|1537|1537.6|1537.2|1537.8|1537.6|1537.4|1536.8|1479
1721308500000|2024-07-18 13:15:00|1537.4|1537|1537|1536.8|1537.6|1537.2|1537|1536.8|1751
1721308800000|2024-07-18 13:20:00|1536.8|1536.6|1538.8|1538.4|1539.2|1538.6|1536.2|1536|7423
1721309100000|2024-07-18 13:25:00|1538.6|1538.6|1540|1539.8|1540|1539.8|1537.6|1537.2|6883
1721309400000|2024-07-18 13:30:00|1540.4|1539.6|1541.2|1540.8|1542.4|1542.2|1539.6|1539.2|21186
1721309700000|2024-07-18 13:35:00|1541.4|1541|1542.2|1542|1542.8|1542.6|1541.4|1540.6|12382
1721310000000|2024-07-18 13:40:00|1541.8|1541.4|1542|1541.6|1543.4|1543.2|1541.2|1540.8|14950
1721310300000|2024-07-18 13:45:00|1541.8|1541.8|1540.6|1540|1542.4|1542|1540.2|1539.8|10138
1721310600000|2024-07-18 13:50:00|1540.8|1540.2|1537.4|1537|1540.8|1540.4|1537.4|1536.8|8392
1721310900000|2024-07-18 13:55:00|1537.6|1537.2|1539|1538.6|1539|1538.6|1536.8|1536.4|6256
1721311200000|2024-07-18 14:00:00|1538.8|1538.8|1536|1535.6|1539.2|1539|1535.6|1535.4|13446
1721311500000|2024-07-18 14:05:00|1535.8|1535.8|1535|1534.6|1536.4|1536|1534.6|1534.4|5593
1721311800000|2024-07-18 14:10:00|1534.8|1534.4|1535.2|1535|1535.4|1535.2|1534.2|1534|8139
1721312100000|2024-07-18 14:15:00|1535|1534.6|1535.8|1535.6|1536.8|1536.4|1535|1534.6|17595
1721312400000|2024-07-18 14:20:00|1535.6|1535.4|1537|1536.8|1537.2|1537|1535.2|1535|7721
1721312700000|2024-07-18 14:25:00|1537.2|1537|1536.2|1535.8|1537.2|1537|1536.2|1535.6|3764
1721313000000|2024-07-18 14:30:00|1536.6|1535.6|1535.4|1535.2|1537|1536.6|1535|1534.6|10760
1721313300000|2024-07-18 14:35:00|1535.2|1534.8|1534|1533.6|1535.6|1535.2|1533.2|1532.8|6927
1721313600000|2024-07-18 14:40:00|1533.8|1533.4|1531.6|1531.2|1533.8|1533.4|1531.6|1531.2|14161
1721313900000|2024-07-18 14:45:00|1531.4|1530.8|1530.8|1530.6|1531.4|1530.8|1528.2|1527.8|25566
1721314200000|2024-07-18 14:50:00|1530.6|1530.4|1530.2|1529.8|1530.6|1530.4|1528.6|1528|10461
1721314500000|2024-07-18 14:55:00|1530|1529.6|1527.6|1527.2|1530.2|1529.8|1527|1526.6|13410
1721314800000|2024-07-18 15:00:00|1527.4|1526.8|1526.4|1526|1527.8|1527.6|1526|1525.8|79610
1721315100000|2024-07-18 15:05:00|1526.6|1526.2|1526.6|1526.2|1527.2|1527|1525.4|1525.2|12930
1721315400000|2024-07-18 15:10:00|1526.4|1526|1526|1525.8|1527.4|1527|1525.6|1525.4|12363
1721315700000|2024-07-18 15:15:00|1525.8|1525.6|1524.6|1524.4|1526.4|1526|1524.4|1524|15258
1721316000000|2024-07-18 15:20:00|1524.8|1524.6|1524.8|1524.6|1525.6|1525.2|1524.2|1524|20541
1721316300000|2024-07-18 15:25:00|1524.6|1524.4|1525.2|1524.8|1526|1525.8|1524.6|1524.2|17628
1721372400000|2024-07-19 07:00:00|1509.4|1508.4|1507.8|1506.8|1511.6|1510.6|1507.6|1506.4|7513
1721372700000|2024-07-19 07:05:00|1508|1507|1506.6|1506.2|1512|1511.4|1506.2|1505.6|8914
1721373000000|2024-07-19 07:10:00|1506|1505.4|1503.4|1502.6|1506.2|1505.4|1502.2|1502|23284
1721373300000|2024-07-19 07:15:00|1503.2|1502|1502.4|1501.6|1507.2|1506.6|1502.2|1501.6|13071
1721373600000|2024-07-19 07:20:00|1502.8|1501.8|1505.4|1504.8|1505.6|1505|1501.2|1500.8|12942
1721373900000|2024-07-19 07:25:00|1505.2|1505|1499.6|1499|1505.2|1505|1499.2|1498.6|68627
1721374200000|2024-07-19 07:30:00|1499.4|1498.4|1501.4|1501|1502|1501.6|1498.6|1498|14192
1721374500000|2024-07-19 07:35:00|1501.8|1501.4|1500|1499.4|1502.6|1502.2|1499.8|1499.4|12564
1721374800000|2024-07-19 07:40:00|1499|1498.4|1494.8|1494.2|1499|1498.4|1491.6|1491|26447
1721375100000|2024-07-19 07:45:00|1495.4|1494.6|1495.6|1495.4|1496.6|1496.2|1493.4|1492.8|12692
1721375400000|2024-07-19 07:50:00|1496|1495.6|1499.2|1498.4|1499.2|1498.4|1494.8|1494.4|7317
1721375700000|2024-07-19 07:55:00|1499.4|1498.6|1502.2|1501.4|1502.4|1501.8|1497.6|1496.8|25228
1721376000000|2024-07-19 08:00:00|1502.4|1502|1505|1504.4|1505|1504.4|1500.2|1499.6|15565
1721376300000|2024-07-19 08:05:00|1504.8|1504.6|1502.4|1502|1505.6|1505.2|1500.4|1500|16862
1721376600000|2024-07-19 08:10:00|1502.6|1502.2|1498.6|1497.8|1503.6|1503|1498.4|1497.8|12802
1721376900000|2024-07-19 08:15:00|1498.4|1497.6|1495.6|1495.2|1498.4|1498|1494.8|1494.2|12714
1721377200000|2024-07-19 08:20:00|1496|1495|1499.2|1498.6|1499.8|1499.2|1495.8|1494.8|25109
1721377500000|2024-07-19 08:25:00|1499|1498.2|1499.6|1499|1501|1500.6|1498|1497.4|14709
1721377800000|2024-07-19 08:30:00|1499.4|1498.8|1497.2|1496.8|1500.6|1500|1496.6|1496|12847
1721378100000|2024-07-19 08:35:00|1497|1496.6|1500.8|1500.2|1500.8|1500.2|1496.6|1496|4536
1721378400000|2024-07-19 08:40:00|1500.6|1500.4|1498.4|1497.8|1501.2|1500.8|1497.2|1496.6|15999
1721378700000|2024-07-19 08:45:00|1498.6|1498|1498.6|1498.2|1499.8|1499.4|1497.6|1497.2|6542
1721379000000|2024-07-19 08:50:00|1498.8|1498.4|1502.8|1502.4|1503|1502.4|1498.8|1498.4|11371
1721379300000|2024-07-19 08:55:00|1503|1502.6|1503.6|1503.2|1505.6|1505|1500.4|1499.8|12233
1721379600000|2024-07-19 09:00:00|1503.4|1503|1504.2|1503.8|1506.4|1505.6|1502.8|1502.6|18338
1721379900000|2024-07-19 09:05:00|1505.2|1504.6|1505.2|1504.8|1507.2|1506.8|1503.8|1503.4|11273
1721380200000|2024-07-19 09:10:00|1505|1504.6|1505.8|1505.4|1506.6|1506|1504.6|1504.2|5741
1721380500000|2024-07-19 09:15:00|1506|1505.6|1505.4|1504.8|1507.4|1506.8|1504.8|1504.6|4993
1721380800000|2024-07-19 09:20:00|1505.2|1505|1504.4|1504|1505.4|1505|1503.6|1503.4|5580
1721381100000|2024-07-19 09:25:00|1504.2|1503.8|1504.4|1504|1505.8|1505.2|1504.2|1503.8|2689
1721381400000|2024-07-19 09:30:00|1504.6|1504.2|1505|1504.4|1506.8|1506.2|1504.6|1504.2|4134
1721381700000|2024-07-19 09:35:00|1504.8|1504.2|1503.6|1503.2|1504.8|1504.2|1503.6|1503.2|2042
1721382000000|2024-07-19 09:40:00|1503.4|1503|1504.8|1504.6|1505.8|1505.6|1503.2|1503|3323
1721382300000|2024-07-19 09:45:00|1505|1504.2|1506|1505.6|1506|1505.8|1504.4|1504.2|6108
1721382600000|2024-07-19 09:50:00|1505.6|1505|1507.2|1506.6|1507.2|1506.8|1505|1504.8|39504
1721382900000|2024-07-19 09:55:00|1507|1506.4|1507.4|1507.2|1507.6|1507.2|1505.8|1505.4|36146
1721383200000|2024-07-19 10:00:00|1507.2|1507|1509.8|1509.4|1511.4|1510.8|1507|1506.6|13167
1721383500000|2024-07-19 10:05:00|1510|1509.6|1507.8|1507.2|1510|1509.8|1507.4|1507|11481
1721383800000|2024-07-19 10:10:00|1507.6|1507.4|1503.8|1503.2|1508.2|1507.8|1503.2|1502.6|10233
1721384100000|2024-07-19 10:15:00|1503.6|1503.4|1504.4|1504|1505.4|1505|1503|1502.4|5964
1721384400000|2024-07-19 10:20:00|1504.2|1503.8|1502.8|1502.4|1504.2|1503.8|1502|1501.6|4577
1721384700000|2024-07-19 10:25:00|1503|1502.6|1502.8|1502.4|1505.6|1505|1502.6|1502.2|4073
1721385000000|2024-07-19 10:30:00|1502.6|1502.2|1501|1500.6|1503.8|1503.2|1500.6|1500|12562
1721385300000|2024-07-19 10:35:00|1500.8|1500.4|1500.4|1499.8|1501.6|1501.2|1500|1499.6|16548
1721385600000|2024-07-19 10:40:00|1500.2|1499.6|1499|1498.4|1500.2|1499.6|1498.4|1498|12999
1721385900000|2024-07-19 10:45:00|1498.8|1498.6|1495|1494.6|1499.2|1498.8|1494.8|1494.6|22515
1721386200000|2024-07-19 10:50:00|1494.8|1494.4|1495.4|1495|1495.8|1495.2|1494.8|1494.4|9076
1721386500000|2024-07-19 10:55:00|1494.8|1494.8|1497|1496.4|1497.4|1497|1494.8|1494.4|9877
1721386800000|2024-07-19 11:00:00|1497.2||1497.2||1497.2||1497.2||0
1721387100000|2024-07-19 11:05:00|1496|1495.6|1500.6|1500|1500.6|1500|1496|1495.6|24097
1721387400000|2024-07-19 11:10:00|1500.4|1499.8|1500.8|1500.6|1502.2|1501.6|1499.8|1499.4|12798
1721387700000|2024-07-19 11:15:00|1501|1500.4|1503.4|1503|1503.8|1503.6|1501|1500.2|4989
1721388000000|2024-07-19 11:20:00|1503.2|1502.8|1505.2|1504.6|1505.6|1505|1502.4|1501.8|9916
1721388300000|2024-07-19 11:25:00|1505.4|1504.8|1505.8|1505.2|1506|1505.4|1504.2|1503.6|2996
1721388600000|2024-07-19 11:30:00|1505.6|1505.4|1503.2|1502.6|1505.8|1505.4|1503|1502.4|3939
1721388900000|2024-07-19 11:35:00|1503|1502.4|1503.8|1503.2|1504.4|1504|1502.4|1501.8|7353
1721389200000|2024-07-19 11:40:00|1503.6|1503.4|1503.4|1503.2|1503.8|1503.6|1503.2|1502.6|7135
1721389500000|2024-07-19 11:45:00|1503.8|1503|1503|1502.6|1504|1503.6|1503|1502.6|4710
1721389800000|2024-07-19 11:50:00|1503.4|1503|1502.4|1501.8|1503.4|1503|1501.6|1501|3434
1721390100000|2024-07-19 11:55:00|1502.2|1501.6|1502.4|1501.8|1503|1502.6|1501.4|1501.2|8883
1721390400000|2024-07-19 12:00:00|1502|1502|1503.2|1502.6|1504.4|1504|1500.8|1500.4|15875
1721390700000|2024-07-19 12:05:00|1503.4|1502.8|1501.6|1501.2|1503.4|1503|1501.6|1501|2431
1721391000000|2024-07-19 12:10:00|1501.4|1501|1501.6|1501.2|1502.6|1502.2|1501.4|1500.8|3339
1721391300000|2024-07-19 12:15:00|1501.4|1501.4|1499.6|1499.2|1502|1501.6|1499.4|1499|5598
1721391600000|2024-07-19 12:20:00|1499.4|1499.4|1499.4|1498.8|1500|1499.6|1498.2|1497.8|8255
1721391900000|2024-07-19 12:25:00|1499.2|1498.6|1499|1498.6|1500.2|1499.8|1499|1498.4|7986
1721392200000|2024-07-19 12:30:00|1499.2|1498.4|1499.8|1499.4|1499.8|1499.4|1498.6|1498.2|4208
1721392500000|2024-07-19 12:35:00|1500.6|1500|1498.8|1498.4|1500.8|1500.4|1497.8|1497.2|6078
1721392800000|2024-07-19 12:40:00|1498.6|1498.6|1498.6|1498|1499.6|1499.4|1498.4|1497.8|3438
1721393100000|2024-07-19 12:45:00|1498.8|1498.2|1498|1497.6|1498.8|1498.6|1497.2|1496.8|6224
1721393400000|2024-07-19 12:50:00|1498.2|1497.8|1498|1497.6|1498.8|1498.4|1497.8|1497.2|7608
1721393700000|2024-07-19 12:55:00|1498.2|1497.8|1500.6|1500.2|1501|1500.6|1498.2|1497.6|5240
1721394000000|2024-07-19 13:00:00|1500.8|1500.4|1498.6|1498.2|1501|1500.6|1498.2|1497.8|13172
1721394300000|2024-07-19 13:05:00|1498.4|1498|1499.8|1499.4|1499.8|1499.6|1498.4|1498|4463
1721394600000|2024-07-19 13:10:00|1499.6|1498.6|1498.6|1498.2|1499.6|1499.4|1498.6|1498.2|6970
1721394900000|2024-07-19 13:15:00|1499|1498.6|1496.6|1496.4|1499|1498.6|1496.6|1496.2|9168
1721395200000|2024-07-19 13:20:00|1496.8|1496.8|1495.4|1495|1497.6|1497|1495.4|1495|3794
1721395500000|2024-07-19 13:25:00|1495.2|1495.2|1498.2|1497.8|1498.2|1497.8|1494.8|1494.4|8967
1721395800000|2024-07-19 13:30:00|1498.4|1498|1495.2|1494.6|1499.2|1498.8|1494.8|1494.4|30592
1721396100000|2024-07-19 13:35:00|1495|1494.4|1496.4|1496|1496.4|1496|1493.2|1493|14206
1721396400000|2024-07-19 13:40:00|1496.2|1495.8|1497.2|1497|1500.4|1500|1496.2|1495.8|9591
1721396700000|2024-07-19 13:45:00|1497.8|1496.8|1499.6|1499|1500.4|1500.2|1496.8|1496.4|99115
1721397000000|2024-07-19 13:50:00|1499.4|1499.2|1502.6|1502.2|1502.6|1502.2|1499.4|1499.2|14747
1721397300000|2024-07-19 13:55:00|1502.4|1502|1503|1502.6|1504.8|1504.4|1502.4|1502|10550
1721397600000|2024-07-19 14:00:00|1502.8|1502.4|1503.8|1503.4|1504.6|1504.2|1502.4|1502|36372
1721397900000|2024-07-19 14:05:00|1504|1503.6|1504.6|1504.2|1504.6|1504.2|1503.6|1503|4608
1721398200000|2024-07-19 14:10:00|1504.8|1504.4|1504.6|1504.2|1505.8|1505.4|1504.2|1504|4010
1721398500000|2024-07-19 14:15:00|1504.8|1504.4|1504.6|1504.2|1505.2|1504.8|1503.8|1503.4|7011
1721398800000|2024-07-19 14:20:00|1504.4|1504|1503.4|1502.8|1504.4|1504.2|1503.2|1502.8|2527
1721399100000|2024-07-19 14:25:00|1503.2|1503|1503|1502.6|1503.6|1503.4|1502.2|1502|10035
1721399400000|2024-07-19 14:30:00|1503.2|1502.8|1504|1503.6|1504.4|1504|1503|1502.8|22756
1721399700000|2024-07-19 14:35:00|1503.8|1503.8|1505.6|1505.2|1506.2|1505.8|1503.8|1503.6|5463
1721400000000|2024-07-19 14:40:00|1505.8|1505.4|1503|1502.6|1505.8|1505.4|1503|1502.6|5903
1721400300000|2024-07-19 14:45:00|1503.2|1502.8|1502.2|1502|1503.6|1503.4|1501|1500.6|12008
1721400600000|2024-07-19 14:50:00|1502|1501.8|1502.4|1502.2|1502.6|1502.2|1501.4|1501|4802
1721400900000|2024-07-19 14:55:00|1502.6|1502|1502.8|1502.6|1503.4|1503|1501.8|1501.4|5725
1721401200000|2024-07-19 15:00:00|1503|1502.8|1503|1502.6|1504|1503.8|1503|1502.6|5979
1721401500000|2024-07-19 15:05:00|1502.8|1502.2|1502.6|1502.2|1503|1502.8|1502|1501.6|7028
1721401800000|2024-07-19 15:10:00|1502.4|1502|1499.8|1499.4|1502.6|1502.2|1499.8|1499.4|14835
1721402100000|2024-07-19 15:15:00|1499.6|1499.6|1499.8|1499.4|1500|1499.6|1499|1498.8|14849
1721402400000|2024-07-19 15:20:00|1500|1499.6|1500.2|1499.8|1500.4|1500.2|1499.6|1499.2|15560
1721402700000|2024-07-19 15:25:00|1500|1499.4|1497.6|1497.2|1500|1499.4|1497.6|1497.2|25857
1721631600000|2024-07-22 07:00:00|1511.8|1511|1515.8|1514.6|1518.8|1518|1510.6|1510.2|14253
1721631900000|2024-07-22 07:05:00|1516|1514.8|1512.8|1512|1518|1517.6|1512.8|1511.8|5379
1721632200000|2024-07-22 07:10:00|1513|1512.4|1511.2|1510.4|1513|1512.4|1508|1507.4|15238
1721632500000|2024-07-22 07:15:00|1511|1510.6|1512.4|1512|1515.4|1514.8|1510.6|1510|2680
1721632800000|2024-07-22 07:20:00|1512.6|1512.2|1517.4|1516.8|1518|1517.2|1512.6|1512|3404
1721633100000|2024-07-22 07:25:00|1518|1517|1517.8|1517.4|1518|1517.8|1516|1515.6|11304
1721633400000|2024-07-22 07:30:00|1517.6|1517.2|1515.6|1515|1517.8|1517.4|1515.2|1514.8|3377
1721633700000|2024-07-22 07:35:00|1515.8|1515.2|1513.6|1513.2|1515.8|1515.2|1511.4|1511|3314
1721634000000|2024-07-22 07:40:00|1513.4|1513|1513|1512.4|1513.4|1513|1511.6|1511.4|10094
1721634300000|2024-07-22 07:45:00|1512.8|1512.2|1511.4|1510.8|1513|1512.6|1510.8|1510.2|3039
1721634600000|2024-07-22 07:50:00|1511.6|1511|1510.6|1510.2|1512|1511.6|1509.6|1509|7075
1721634900000|2024-07-22 07:55:00|1510.8|1510.4|1511|1510.4|1511.6|1511.2|1510.2|1510|7897
1721635200000|2024-07-22 08:00:00|1510.8|1510.6|1515|1514.8|1515.8|1515.4|1510.8|1510.4|23921
1721635500000|2024-07-22 08:05:00|1515.2|1515|1520.6|1520|1521.6|1521.2|1515.2|1514.8|20691
1721635800000|2024-07-22 08:10:00|1520.8|1520.2|1522.6|1522.2|1522.6|1522.2|1520|1519.8|34036
1721636100000|2024-07-22 08:15:00|1522.4|1522|1523|1522.6|1524.2|1523.8|1522|1521.8|3675
1721636400000|2024-07-22 08:20:00|1522.8|1522.4|1523.8|1523.4|1524.2|1523.8|1522.6|1522|37725
1721636700000|2024-07-22 08:25:00|1524.4|1523.6|1525|1524.6|1525.4|1525.2|1524.2|1523.4|29774
1721637000000|2024-07-22 08:30:00|1525.2|1524.8|1527.6|1527.2|1527.6|1527.2|1525.2|1524.8|10777
1721637300000|2024-07-22 08:35:00|1527.8|1527.4|1531.8|1531.4|1532.4|1532|1527.2|1527|23128
1721637600000|2024-07-22 08:40:00|1531.6|1531.6|1534.2|1533.8|1535.4|1535|1531.6|1531|70510
1721637900000|2024-07-22 08:45:00|1534.8|1533.6|1534.6|1534.2|1536|1535.2|1534.4|1533.6|13768
1721638200000|2024-07-22 08:50:00|1535|1534|1535.4|1535|1536|1535.8|1534.8|1534|7403
1721638500000|2024-07-22 08:55:00|1534.8|1534.8|1533.2|1532.8|1536|1535.6|1531.8|1531.6|31301
1721638800000|2024-07-22 09:00:00|1533|1533|1533.2|1532.8|1534.4|1533.8|1532.4|1532.2|24907
1721639100000|2024-07-22 09:05:00|1533|1532.2|1533.6|1533.2|1533.8|1533.4|1532.4|1532.2|23982
1721639400000|2024-07-22 09:10:00|1533.4|1533|1531.8|1531.4|1533.8|1533.4|1531.4|1531.2|9543
1721639700000|2024-07-22 09:15:00|1531.4|1531.2|1531.8|1531.4|1531.8|1531.4|1530.4|1529.8|16157
1721640000000|2024-07-22 09:20:00|1532|1531.8|1532.4|1532|1532.4|1532.2|1532|1531.6|8654
1721640300000|2024-07-22 09:25:00|1532.2|1532.4|1533.2|1532.8|1533.6|1533.2|1531.8|1531.2|5989
1721640600000|2024-07-22 09:30:00|1533.4|1533|1535.2|1534.8|1535.2|1534.8|1533.2|1532.8|6048
1721640900000|2024-07-22 09:35:00|1535.4|1534.6|1534.4|1534|1535.8|1535.4|1533.8|1533.4|7516
1721641200000|2024-07-22 09:40:00|1534.6|1534.2|1533.6|1533.2|1534.8|1534.4|1533.4|1533.2|4104
1721641500000|2024-07-22 09:45:00|1534|1533.4|1533|1532.4|1534.2|1533.8|1532.6|1532.4|4139
1721641800000|2024-07-22 09:50:00|1532.8|1532.6|1534.6|1534.4|1534.6|1534.4|1532.8|1532.6|3668
1721642100000|2024-07-22 09:55:00|1535.4|1535|1536.8|1536.4|1536.8|1536.6|1535.2|1534.8|15797
1721642400000|2024-07-22 10:00:00|1536.4|1536.6|1535.2|1534.8|1537.8|1537.4|1535.2|1534.8|10633
1721642700000|2024-07-22 10:05:00|1535.4|1535|1535.2|1535|1536.8|1536.4|1535.2|1534.6|7688
1721643000000|2024-07-22 10:10:00|1535|1534.4|1532.6|1532.4|1535|1534.6|1531.4|1531|9404
1721643300000|2024-07-22 10:15:00|1533|1532.6|1531.8|1531.2|1533.2|1532.8|1531.4|1530.8|9993
1721643600000|2024-07-22 10:20:00|1531.6|1530.8|1531.2|1530.6|1532.4|1532|1531|1530.6|7823
1721643900000|2024-07-22 10:25:00|1531|1530.4|1530.6|1530|1532|1531.4|1529.8|1529.6|4491
1721644200000|2024-07-22 10:30:00|1530.8|1530.2|1531|1530.6|1531.8|1531.2|1529.8|1529.2|9736
1721644500000|2024-07-22 10:35:00|1530.6|1530.4|1531.2|1530.8|1532.8|1532.4|1530|1529.6|13674
1721644800000|2024-07-22 10:40:00|1531.4|1531|1530.8|1530.4|1531.8|1531.4|1530.4|1530|18423
1721645100000|2024-07-22 10:45:00|1530.6|1530.2|1531|1530.6|1531|1530.6|1530.2|1529.8|3592
1721645400000|2024-07-22 10:50:00|1530.8|1530.8|1533.2|1532.8|1533.2|1532.8|1530.8|1530.6|5928
1721645700000|2024-07-22 10:55:00|1533.4|1533|1533.6|1533.2|1534|1533.6|1533.4|1532.8|3662
1721646000000|2024-07-22 11:00:00|1533.2|1532.6|1535|1534.6|1535.4|1535.2|1533.2|1532.6|6948
1721646300000|2024-07-22 11:05:00|1534.6|1534.8|1533.6|1533.2|1534.8|1534.8|1533.4|1533|5743
1721646600000|2024-07-22 11:10:00|1534|1533.4|1532.6|1532|1534.2|1533.8|1532.2|1531.8|4447
1721646900000|2024-07-22 11:15:00|1532.4|1532.2|1532.4|1531.8|1533|1532.8|1531.8|1531.6|5675
1721647200000|2024-07-22 11:20:00|1532.2|1531.6|1533.6|1533|1534|1533.4|1531.8|1531.6|8870
1721647500000|2024-07-22 11:25:00|1533.8|1533.2|1533|1532.8|1534.4|1534|1532.4|1532.2|5376
1721647800000|2024-07-22 11:30:00|1533.2|1532.6|1532|1531.6|1533.2|1532.6|1531.8|1531.4|8359
1721648100000|2024-07-22 11:35:00|1531.8|1531.8|1533.2|1532.8|1533.6|1533.2|1531.8|1531.8|1799
1721648400000|2024-07-22 11:40:00|1533.4|1533|1535|1534.6|1535.8|1535.4|1533|1533|2851
1721648700000|2024-07-22 11:45:00|1534.8|1534.4|1535.6|1535.2|1535.6|1535.4|1534.8|1534.2|13858
1721649000000|2024-07-22 11:50:00|1535.8|1535.6|1535.6|1535.2|1536.6|1536.2|1535.2|1535|13113
1721649300000|2024-07-22 11:55:00|1535.4|1535|1534.4|1534.2|1536.2|1535.8|1533.8|1533.2|16089
1721649600000|2024-07-22 12:00:00|1534.6|1534.4|1536.2|1536|1536.2|1536|1534.6|1534.4|1633
1721649900000|2024-07-22 12:05:00|1536|1535.8|1535.4|1535|1536.2|1536|1535.4|1535|668
1721650200000|2024-07-22 12:10:00|1535.2|1534.8|1536.2|1535.8|1536.2|1535.8|1534.8|1534.6|3129
1721650500000|2024-07-22 12:15:00|1536|1535.6|1536.8|1536.4|1536.8|1536.4|1535.6|1535.4|2049
1721650800000|2024-07-22 12:20:00|1537.2|1536.6|1537.2|1536.8|1537.4|1537|1536.8|1536.6|468
1721651100000|2024-07-22 12:25:00|1537|1536.6|1538|1537.8|1538.6|1538|1536.8|1536.6|7963
1721651400000|2024-07-22 12:30:00|1538.6|1538|1538.6|1538.4|1539.2|1539|1538.4|1537.8|21230
1721651700000|2024-07-22 12:35:00|1538.8|1538.6|1539|1538.6|1539.6|1539.2|1538.6|1538.4|4482
1721652000000|2024-07-22 12:40:00|1538.8|1538.4|1538.8|1538.4|1539.6|1539.2|1538.6|1538.2|3702
1721652300000|2024-07-22 12:45:00|1538.6|1538.2|1539.4|1539|1539.4|1539.2|1538.6|1538.2|3240
1721652600000|2024-07-22 12:50:00|1539.6|1539.2|1539.4|1539.2|1539.8|1539.4|1539.4|1539|3093
1721652900000|2024-07-22 12:55:00|1539.2|1538.8|1537.2|1537|1539.2|1538.8|1536.4|1536|15817
1721653200000|2024-07-22 13:00:00|1537|1536.6|1537.6|1537.4|1538|1537.8|1536.4|1536.2|10449
1721653500000|2024-07-22 13:05:00|1537.4|1537.2|1538.8|1538.4|1538.8|1538.6|1536.8|1536.4|2972
1721653800000|2024-07-22 13:10:00|1538.6|1538.2|1538|1537.6|1539.4|1539.2|1538|1537.6|5524
1721654100000|2024-07-22 13:15:00|1538.4|1537.8|1539|1538.6|1539|1538.8|1537.2|1536.8|18381
1721654400000|2024-07-22 13:20:00|1539.2|1538.8|1543.4|1543|1543.6|1543|1539.2|1538.8|24121
1721654700000|2024-07-22 13:25:00|1543.2|1542.8|1542.4|1542|1543.2|1543|1540.8|1540.4|9729
1721655000000|2024-07-22 13:30:00|1542.2|1541.8|1544.6|1544|1547.2|1546.8|1541.6|1541|20179
1721655300000|2024-07-22 13:35:00|1544.4|1544.2|1546.8|1546.4|1547.8|1547.6|1544.4|1544|13130
1721655600000|2024-07-22 13:40:00|1546.4|1546.6|1544|1543.6|1547.2|1546.8|1543.6|1543.4|21592
1721655900000|2024-07-22 13:45:00|1543.8|1543.4|1543|1542.6|1544.8|1544.4|1542.4|1542|8859
1721656200000|2024-07-22 13:50:00|1543.2|1542.8|1540.6|1540.2|1543.4|1543.2|1540.2|1540|7549
1721656500000|2024-07-22 13:55:00|1540.4|1540.8|1539.4|1538.8|1541.2|1540.8|1538|1537.6|10503
1721656800000|2024-07-22 14:00:00|1539.2|1539|1541|1540.8|1541.4|1541.2|1537.8|1537.4|39597
1721657100000|2024-07-22 14:05:00|1541.2|1540.6|1540|1539.6|1541.2|1541|1539.4|1539.2|13958
1721657400000|2024-07-22 14:10:00|1540.6|1540|1542.2|1542|1543|1542.8|1540.4|1540|16192
1721657700000|2024-07-22 14:15:00|1542|1541.6|1542.2|1542|1542.6|1542.4|1541.8|1541.4|12765
1721658000000|2024-07-22 14:20:00|1542.4|1542.2|1543.2|1543|1543.6|1543.4|1541.8|1541.2|6931
1721658300000|2024-07-22 14:25:00|1543.4|1543.2|1542.4|1542|1543.6|1543.2|1541|1540.6|3433
1721658600000|2024-07-22 14:30:00|1542.2|1541.8|1542.8|1542.4|1543.2|1542.8|1541.8|1541.4|7901
1721658900000|2024-07-22 14:35:00|1542.6|1542|1543.4|1543|1544|1543.6|1542.4|1542|5691
1721659200000|2024-07-22 14:40:00|1543.6|1543.2|1542.8|1542.4|1543.8|1543.6|1542.4|1542.2|7094
1721659500000|2024-07-22 14:45:00|1542.6|1542.2|1542.6|1542.4|1542.8|1542.6|1541.8|1541.4|6508
1721659800000|2024-07-22 14:50:00|1542.8|1542.6|1545|1544.6|1545|1544.6|1542.4|1542.2|23177
1721660100000|2024-07-22 14:55:00|1544.8|1544.8|1546.6|1546.2|1547.8|1547.4|1544.8|1544.6|23502
1721660400000|2024-07-22 15:00:00|1546.8|1546.4|1549|1548.8|1549.6|1549.2|1546.6|1546.2|23780
1721660700000|2024-07-22 15:05:00|1549.2|1549|1548.4|1548|1549.4|1549|1547.8|1547.6|19426
1721661000000|2024-07-22 15:10:00|1548.6|1548.2|1548.4|1548.2|1549|1548.8|1548|1547.8|24382
1721661300000|2024-07-22 15:15:00|1548|1547.8|1548.6|1548.2|1549.6|1549.2|1548|1547.8|32826
1721661600000|2024-07-22 15:20:00|1548.8|1548.4|1546.8|1546.4|1549.2|1548.8|1546.2|1546|36200
1721661900000|2024-07-22 15:25:00|1546.6|1546.6|1544.2|1543.8|1547|1546.6|1544.2|1543.8|19166
1721718000000|2024-07-23 07:00:00|1551.8|1550.8|1552.6|1551.6|1554.8|1554.2|1550|1548.8|13126
1721718300000|2024-07-23 07:05:00|1552.8|1550.8|1556.8|1556|1557|1556.2|1551.8|1550.8|6009
1721718600000|2024-07-23 07:10:00|1556.6|1555.8|1558.4|1557.6|1560|1559.4|1554.2|1553.2|14058
1721718900000|2024-07-23 07:15:00|1558.6|1557.8|1560.8|1560.2|1566.6|1566|1558|1557.2|37187
1721719200000|2024-07-23 07:20:00|1560.6|1560|1549.8|1549|1560.8|1560|1547.6|1547|17435
1721719500000|2024-07-23 07:25:00|1549.6|1548.8|1544.4|1543.6|1549.6|1548.8|1543.6|1543|15222
1721719800000|2024-07-23 07:30:00|1544.2|1543.8|1549.8|1549|1549.8|1549|1542.4|1542|14652
1721720100000|2024-07-23 07:35:00|1549.6|1548.8|1548.6|1547.8|1551.6|1551|1548.6|1547.8|11396
1721720400000|2024-07-23 07:40:00|1548.8|1548|1551.2|1550.6|1552.4|1552|1548.8|1547.8|16302
1721720700000|2024-07-23 07:45:00|1552|1551.4|1547.4|1547|1553.2|1552.6|1547.4|1547|7177
1721721000000|2024-07-23 07:50:00|1547.2|1546.8|1547.8|1547.4|1550|1549.4|1545|1544.4|5781
1721721300000|2024-07-23 07:55:00|1548|1547.2|1546.8|1546.4|1548.6|1548|1545.2|1545|8010
1721721600000|2024-07-23 08:00:00|1547|1546.6|1546.2|1545.6|1550|1549.6|1544.6|1544|8542
1721721900000|2024-07-23 08:05:00|1546.6|1545.8|1551|1550.8|1551.6|1551|1544.4|1543.6|14510
1721722200000|2024-07-23 08:10:00|1551.6|1551|1554|1553.4|1554.2|1553.4|1549.8|1549.4|11029
1721722500000|2024-07-23 08:15:00|1553.8|1553.8|1553.2|1552.8|1555|1554.6|1552.4|1552|7194
1721722800000|2024-07-23 08:20:00|1553.4|1553|1549.8|1549.4|1554.6|1554.2|1547.4|1546.8|12234
1721723100000|2024-07-23 08:25:00|1550|1549.2|1550.8|1550|1552.4|1551.8|1550|1549|8404
1721723400000|2024-07-23 08:30:00|1550.6|1550.2|1554.4|1553.8|1554.8|1554.2|1550.6|1550|5431
1721723700000|2024-07-23 08:35:00|1554.8|1553.6|1554.8|1554.4|1556.4|1556|1554.6|1553.6|4382
1721724000000|2024-07-23 08:40:00|1554.6|1554.2|1554.4|1553.8|1555.6|1555.2|1553.6|1553.4|1478
1721724300000|2024-07-23 08:45:00|1554|1553.6|1556.6|1556|1557.4|1556.8|1552.8|1552.2|18138
1721724600000|2024-07-23 08:50:00|1556.4|1555.8|1554.6|1554|1557.8|1557|1554.6|1554|2759
1721724900000|2024-07-23 08:55:00|1554.4|1553.6|1552.6|1552.2|1554.6|1553.8|1552.4|1552.2|10375
1721725200000|2024-07-23 09:00:00|1552.8|1552.4|1551|1550.6|1552.8|1552.4|1550.2|1549.6|1771
1721725500000|2024-07-23 09:05:00|1551.6|1551.2|1550|1549.6|1551.8|1551.2|1547.8|1547.4|2662
1721725800000|2024-07-23 09:10:00|1550.2|1549.8|1550.4|1550|1550.4|1550|1548.2|1547.6|4867
1721726100000|2024-07-23 09:15:00|1551.2|1550.2|1551.8|1551.4|1552|1551.6|1549.8|1549.2|1541
1721726400000|2024-07-23 09:20:00|1552|1551.6|1551.8|1551.2|1553|1552.6|1551.2|1550.6|1897
1721726700000|2024-07-23 09:25:00|1551.6|1551|1552.8|1552.6|1553|1552.8|1551.6|1551|5288
1721727000000|2024-07-23 09:30:00|1553|1552.8|1554.2|1553.8|1554.6|1554.2|1553|1552.4|8698
1721727300000|2024-07-23 09:35:00|1554|1553.4|1552.2|1552|1554.2|1553.6|1551.8|1551.4|4732
1721727600000|2024-07-23 09:40:00|1552.4|1552.2|1551.8|1551.2|1553.4|1553|1551.4|1550.8|3633
1721727900000|2024-07-23 09:45:00|1552|1551.4|1552.6|1552|1553.2|1552.8|1552|1551.4|7188
1721728200000|2024-07-23 09:50:00|1552.4|1552.2|1555.4|1555|1555.6|1555.2|1551|1550.4|7014
1721728500000|2024-07-23 09:55:00|1555.6|1554.8|1555.6|1555.2|1556|1555.8|1555|1554.6|8451
1721728800000|2024-07-23 10:00:00|1555.4|1555|1555.4|1555.2|1555.6|1555.4|1554.6|1554.2|4665
1721729100000|2024-07-23 10:05:00|1555.2|1555|1554.6|1554|1555.6|1555.2|1554.2|1554|2806
1721729400000|2024-07-23 10:10:00|1554.8|1554.2|1555.6|1555.4|1555.6|1555.4|1554.6|1554|1894
1721729700000|2024-07-23 10:15:00|1555.8|1555.2|1553.2|1552.6|1555.8|1555.4|1552.6|1552.2|8747
1721730000000|2024-07-23 10:20:00|1553|1552.4|1552|1551.8|1554|1553.6|1552|1551.8|3355
1721730300000|2024-07-23 10:25:00|1552.2|1552|1555|1554.8|1555.2|1554.8|1552.2|1551.8|5085
1721730600000|2024-07-23 10:30:00|1555.2|1555|1557|1556.4|1557|1556.4|1555.2|1554.8|4789
1721730900000|2024-07-23 10:35:00|1557.2|1556.6|1554|1553.4|1557.2|1556.8|1554|1553.4|2886
1721731200000|2024-07-23 10:40:00|1554.2|1553.6|1554.6|1554.2|1554.6|1554.4|1554|1553.6|1002
1721731500000|2024-07-23 10:45:00|1555|1554.4|1555.4|1555|1555.6|1555.2|1554.4|1554|1933
1721731800000|2024-07-23 10:50:00|1555.6|1555.2|1553.4|1553|1555.6|1555.2|1553.4|1553|4385
1721732100000|2024-07-23 10:55:00|1553.6|1553.2|1553|1552.6|1554|1553.8|1553|1552.6|6892
1721732400000|2024-07-23 11:00:00|1552.8|1552.4|1555.2|1554.6|1556.8|1556.2|1552.8|1552.2|4324
1721732700000|2024-07-23 11:05:00|1555|1554.8|1553.6|1553.2|1555.4|1554.8|1553.6|1553.2|2550
1721733000000|2024-07-23 11:10:00|1553.8|1553.6|1552.4|1552|1554.2|1554|1551.8|1551.6|7241
1721733300000|2024-07-23 11:15:00|1552.6|1552.2|1554|1553.4|1555.4|1554.8|1552.6|1552.2|6481
1721733600000|2024-07-23 11:20:00|1553.6|1553|1555|1554.6|1555|1554.6|1553.4|1552.8|3194
1721733900000|2024-07-23 11:25:00|1555.2|1554.4|1555|1554.6|1555.2|1555|1554.2|1553.8|7354
1721734200000|2024-07-23 11:30:00|1555.2|1554.8|1555.4|1554.8|1555.8|1555.6|1554.4|1554|3774
1721734500000|2024-07-23 11:35:00|1555.2|1554.2|1554.6|1554.2|1556.6|1556|1554.6|1554.2|3657
1721734800000|2024-07-23 11:40:00|1554.8|1554.4|1555.8|1555.2|1556|1555.6|1554.8|1554.2|4431
1721735100000|2024-07-23 11:45:00|1555.6|1555.4|1554.8|1554.4|1555.8|1555.6|1554.2|1553.8|4241
1721735400000|2024-07-23 11:50:00|1554.6|1554.2|1555|1554.6|1556|1555.6|1554.4|1554|12015
1721735700000|2024-07-23 11:55:00|1555.2|1554.8|1556|1555.6|1557.6|1557.2|1554.6|1554.4|6128
1721736000000|2024-07-23 12:00:00|1555.8|1555.2|1554.8|1554.4|1556|1555.6|1554.6|1554.4|5673
1721736300000|2024-07-23 12:05:00|1554.6|1554.2|1555|1554.6|1555|1554.6|1554|1553.6|6942
1721736600000|2024-07-23 12:10:00|1555.4|1555|1552.4|1552.2|1555.4|1555|1552.4|1552.2|15017
1721736900000|2024-07-23 12:15:00|1552.6|1552.6|1552|1551.8|1553.2|1552.8|1551.8|1551.6|3161
1721737200000|2024-07-23 12:20:00|1552.6|1552|1552.6|1552|1553.8|1553.4|1552.2|1551.8|8981
1721737500000|2024-07-23 12:25:00|1552.4|1551.8|1551.8|1551.4|1553.4|1552.8|1551.4|1551.2|5124
1721737800000|2024-07-23 12:30:00|1551.6|1551.6|1550.6|1550.2|1552.6|1552|1549.4|1549|8116
1721738100000|2024-07-23 12:35:00|1550.8|1550.4|1550|1549.8|1551.2|1550.6|1550|1549.8|4089
1721738400000|2024-07-23 12:40:00|1550.4|1550|1549.8|1549.4|1550.6|1550.2|1548.8|1548.4|8397
1721738700000|2024-07-23 12:45:00|1550|1549.6|1548.6|1548.2|1550.2|1549.8|1548.4|1548.2|6803
1721739000000|2024-07-23 12:50:00|1548.4|1548|1549.4|1549|1549.6|1549.2|1548.4|1548|5387
1721739300000|2024-07-23 12:55:00|1549.6|1549.2|1548.2|1548|1549.6|1549.2|1547.8|1547.4|19448
1721739600000|2024-07-23 13:00:00|1548.4|1547.8|1547.8|1547.6|1548.4|1548|1547.6|1547.2|4982
1721739900000|2024-07-23 13:05:00|1548|1547.4|1548|1547.8|1549.2|1548.8|1547.4|1547.2|10076
1721740200000|2024-07-23 13:10:00|1547.8|1547.6|1545.2|1544.8|1547.8|1547.6|1545|1544.8|6500
1721740500000|2024-07-23 13:15:00|1545|1545|1544.2|1544|1545.4|1545|1544.2|1544|7539
1721740800000|2024-07-23 13:20:00|1544|1543.8|1545.2|1544.6|1546.2|1545.6|1544|1543.8|7279
1721741100000|2024-07-23 13:25:00|1545.4|1544.8|1545.8|1545.6|1546.2|1545.8|1544.8|1544.4|8914
1721741400000|2024-07-23 13:30:00|1545.6|1545.4|1546.6|1546.2|1547.8|1547.4|1545.6|1545.4|12102
1721741700000|2024-07-23 13:35:00|1546.4|1546|1545.8|1545.4|1547|1546.8|1545.4|1545|10337
1721742000000|2024-07-23 13:40:00|1546|1545.6|1545|1544.4|1546|1545.6|1544.8|1544.4|1540
1721742300000|2024-07-23 13:45:00|1544.8|1544.2|1545.8|1545.4|1546|1545.8|1543.6|1543|3615
1721742600000|2024-07-23 13:50:00|1546|1545.6|1542.2|1541.8|1546.2|1546|1542.2|1541.8|8464
1721742900000|2024-07-23 13:55:00|1542|1542|1544|1543.6|1544.8|1544.2|1542|1541.8|8161
1721743200000|2024-07-23 14:00:00|1543.8|1543.4|1545|1544.4|1545|1544.6|1543|1542.6|4338
1721743500000|2024-07-23 14:05:00|1544.8|1544.2|1545.4|1545.2|1545.8|1545.4|1544.4|1544|4450
1721743800000|2024-07-23 14:10:00|1545.2|1545|1545.8|1545.4|1545.8|1545.4|1543.4|1543|13063
1721744100000|2024-07-23 14:15:00|1546.2|1545.6|1547.6|1547.2|1547.8|1547.4|1546.2|1545.6|16420
1721744400000|2024-07-23 14:20:00|1547.8|1547.4|1550.8|1550.4|1551.6|1551.2|1547.8|1547.4|9584
1721744700000|2024-07-23 14:25:00|1550.6|1550.2|1550|1549.6|1551|1550.6|1549.8|1549.6|10432
1721745000000|2024-07-23 14:30:00|1549.8|1549.4|1554.6|1554.4|1554.8|1554.6|1549.6|1549.4|24961
1721745300000|2024-07-23 14:35:00|1554.8|1554.2|1555.8|1555.6|1556.2|1555.8|1554.4|1554.2|12368
1721745600000|2024-07-23 14:40:00|1556|1555.4|1556.8|1556.6|1557|1556.6|1555.2|1555|30425
1721745900000|2024-07-23 14:45:00|1557|1556.8|1557.4|1557|1557.4|1557.2|1555.6|1555.4|10003
1721746200000|2024-07-23 14:50:00|1557.6|1557.2|1559|1558.8|1559|1558.8|1556.4|1556.2|19142
1721746500000|2024-07-23 14:55:00|1558.8|1558.6|1558.4|1558|1559|1558.6|1558|1557.8|15624
1721746800000|2024-07-23 15:00:00|1558.6|1558.2|1559.6|1559.4|1559.8|1559.6|1558.4|1558|24027
1721747100000|2024-07-23 15:05:00|1559.4|1559.2|1561|1560.8|1561.2|1561|1559.4|1559.2|21810
1721747400000|2024-07-23 15:10:00|1561.2|1560.8|1561|1560.6|1561.4|1561|1560|1559.4|23199
1721747700000|2024-07-23 15:15:00|1561.2|1560.4|1559.8|1559.4|1561.2|1560.6|1559.8|1559.4|32070
1721748000000|2024-07-23 15:20:00|1560.2|1559.8|1561.4|1561|1561.8|1561.4|1559.8|1559.4|26001
1721748300000|2024-07-23 15:25:00|1561.6|1561.2|1562.2|1561.6|1562.8|1562.4|1561.2|1560.8|42418
1721804400000|2024-07-24 07:00:00|1530|1528.2|1508.4|1506.4|1530|1528.2|1508|1506.2|32572
1721804700000|2024-07-24 07:05:00|1508.2|1506.2|1488.8|1487.2|1508.2|1506.2|1475.4|1470|158837
1721805000000|2024-07-24 07:10:00|1488.4|1488|1469.8|1467.6|1492|1490.8|1462.2|1460|252621
1721805300000|2024-07-24 07:15:00|1466.2|1467.8|1452.8|1450.8|1466.2|1467.8|1448.8|1448|163875
1721805600000|2024-07-24 07:20:00|1452.6|1450.6|1442|1439.2|1452.6|1450.8|1437.2|1435.6|68265
1721805900000|2024-07-24 07:25:00|1448.4|1446.2|1456.2|1455.8|1459.8|1458.8|1448.4|1446.2|66474
1721806200000|2024-07-24 07:30:00|1456|1453.8|1441.8|1441|1456|1455.8|1440.4|1439.8|117858
1721806500000|2024-07-24 07:35:00|1442.4|1442|1451.6|1450.6|1454.2|1453.6|1440|1439|83869
1721806800000|2024-07-24 07:40:00|1451.8|1450.4|1462.4|1462|1463.8|1462.8|1451.2|1450|137161
1721807100000|2024-07-24 07:45:00|1462|1461.2|1457.6|1457.4|1464|1463.2|1455.6|1455.4|118305
1721807400000|2024-07-24 07:50:00|1458.6|1458.2|1452.8|1452|1467.4|1466.6|1452.4|1452|131460
1721807700000|2024-07-24 07:55:00|1453|1452.4|1447.6|1447.2|1453.2|1452.8|1447.2|1446.8|106096
1721808000000|2024-07-24 08:00:00|1447.2|1446.8|1450.6|1450|1450.8|1450.4|1443.4|1443|95176
1721808300000|2024-07-24 08:05:00|1450.4|1450.2|1455|1454.4|1455|1454.4|1449.8|1449|75324
1721808600000|2024-07-24 08:10:00|1454.8|1453.8|1460.6|1460|1462.2|1461.4|1453.2|1453|54957
1721808900000|2024-07-24 08:15:00|1460.4|1459.6|1457.2|1457|1460.4|1460|1453.4|1453|65035
1721809200000|2024-07-24 08:20:00|1457.6|1457.2|1457|1456.4|1461.6|1461.2|1455.4|1455|54855
1721809500000|2024-07-24 08:25:00|1457.8|1456.2|1464|1463.6|1464|1463.6|1457.4|1456.2|37921
1721809800000|2024-07-24 08:30:00|1463.6|1463.2|1463.8|1463.2|1465.4|1464.8|1461.6|1461|61817
1721810100000|2024-07-24 08:35:00|1463.2|1463|1464.8|1464|1468.2|1468|1463|1462.4|51106
1721810400000|2024-07-24 08:40:00|1464.6|1462.8|1462|1461.6|1464.6|1464.2|1457.8|1457.2|49041
1721810700000|2024-07-24 08:45:00|1462.4|1461.8|1465.2|1464.6|1467.8|1467.4|1462|1461.4|53914
1721811000000|2024-07-24 08:50:00|1464|1464.8|1464.8|1464|1465.2|1465|1458.2|1458|64077
1721811300000|2024-07-24 08:55:00|1465|1464.2|1470.6|1470|1470.6|1470|1464|1463.2|41850
1721811600000|2024-07-24 09:00:00|1470.4|1469.6|1465.4|1465|1470.8|1470.2|1459|1458.2|61087
1721811900000|2024-07-24 09:05:00|1464.6|1463.8|1463.2|1462.6|1466.8|1466.2|1460.8|1460|74914
1721812200000|2024-07-24 09:10:00|1463.4|1462.8|1461.6|1460.8|1465.8|1465.2|1461.6|1460.8|49509
1721812500000|2024-07-24 09:15:00|1461.8|1461|1459|1458.6|1463|1462.8|1458.2|1457.6|61477
1721812800000|2024-07-24 09:20:00|1459.4|1458.4|1462.6|1461.8|1462.8|1462|1453|1452.6|118998
1721813100000|2024-07-24 09:25:00|1462.4|1461.6|1465.6|1465.2|1465.8|1465.4|1462.4|1461.6|34333
1721813400000|2024-07-24 09:30:00|1465.8|1465.4|1468.8|1468|1468.8|1468.6|1463|1462.4|51880
1721813700000|2024-07-24 09:35:00|1468.4|1468.2|1462|1461.4|1469.6|1469|1458.2|1457.6|27657
1721814000000|2024-07-24 09:40:00|1462.2|1461.8|1464.4|1463.8|1466.2|1465.6|1459.2|1458.6|52311
1721814300000|2024-07-24 09:45:00|1464.6|1464|1473.8|1473|1473.8|1473.2|1464.6|1463.8|36729
1721814600000|2024-07-24 09:50:00|1473.6|1473.2|1472.6|1472.2|1475.4|1475.2|1471.4|1471|36250
1721814900000|2024-07-24 09:55:00|1472.4|1472|1475.4|1474.8|1475.8|1475.4|1471|1470.6|42947
1721815200000|2024-07-24 10:00:00|1475.2|1474.4|1473.6|1473.2|1476|1475.6|1472|1471.6|53473
1721815500000|2024-07-24 10:05:00|1474.6|1474.2|1483|1482.4|1484|1483.6|1473.8|1473.4|67121
1721815800000|2024-07-24 10:10:00|1482.6|1482|1473.8|1473.2|1482.6|1482|1473.4|1473.2|55929
1721816100000|2024-07-24 10:15:00|1473.2|1472.6|1476.2|1475.4|1477|1476.6|1471|1470.4|68534
1721816400000|2024-07-24 10:20:00|1476.6|1476.2|1477.4|1477|1478.8|1478.4|1475.4|1474.8|35517
1721816700000|2024-07-24 10:25:00|1477.6|1477.4|1487|1486.6|1487|1486.6|1476.6|1476.2|58222
1721817000000|2024-07-24 10:30:00|1486.8|1486.4|1481.6|1481.2|1488.6|1488|1480.8|1480.4|40814
1721817300000|2024-07-24 10:35:00|1481.2|1480.6|1487.4|1486.8|1487.6|1487.2|1477.8|1477.2|51973
1721817600000|2024-07-24 10:40:00|1487.6|1487|1491.8|1491.6|1492.2|1491.8|1485|1484.4|64157
1721817900000|2024-07-24 10:45:00|1492|1491.4|1488.6|1488.2|1493.2|1492.4|1487.4|1487|49741
1721818200000|2024-07-24 10:50:00|1488.4|1488|1494.8|1494.4|1495.4|1494.8|1486.2|1485.6|38298
1721818500000|2024-07-24 10:55:00|1495|1494.8|1497.6|1497.2|1498.4|1497.6|1494.2|1493.8|32279
1721818800000|2024-07-24 11:00:00|1497.4|1496.8|1498.6|1498.2|1498.8|1498.4|1497|1496.8|13231
1721819100000|2024-07-24 11:05:00|1498.4|1498|1502.8|1502|1506.2|1505.6|1498.4|1498|32077
1721819400000|2024-07-24 11:10:00|1502.6|1501.8|1508|1507.2|1509.6|1508.8|1501.4|1501|43753
1721819700000|2024-07-24 11:15:00|1508.4|1507.4|1501.4|1500.4|1508.6|1507.8|1498|1497.6|30049
1721820000000|2024-07-24 11:20:00|1501.2|1500.2|1501.4|1500.6|1503.4|1502.4|1496.2|1495.8|27466
1721820300000|2024-07-24 11:25:00|1501|1500.4|1501|1500.6|1504.6|1503.8|1500.8|1500.2|16757
1721820600000|2024-07-24 11:30:00|1501.4|1500.8|1492|1491.6|1501.6|1501.2|1491.2|1490.6|60132
1721820900000|2024-07-24 11:35:00|1491.6|1490.8|1488|1487.4|1495.6|1495|1488|1487.4|48961
1721821200000|2024-07-24 11:40:00|1488.2|1487.6|1484.6|1484|1488.4|1487.8|1483.2|1482.8|37149
1721821500000|2024-07-24 11:45:00|1484.4|1484.2|1479.4|1479|1487|1486.6|1479.2|1478.6|44928
1721821800000|2024-07-24 11:50:00|1479.6|1479.2|1486.8|1486.2|1486.8|1486.4|1477.2|1476.6|38783
1721822100000|2024-07-24 11:55:00|1486.4|1486.4|1481.8|1481.4|1487|1486.4|1479.4|1479|77562
1721822400000|2024-07-24 12:00:00|1480.8|1481.2|1482|1481.6|1482.6|1482.2|1479.4|1478.8|28018
1721822700000|2024-07-24 12:05:00|1481.8|1481.2|1481|1480.4|1484.2|1483.8|1480.4|1479.6|51087
1721823000000|2024-07-24 12:10:00|1481.2|1480.6|1481.6|1481.2|1481.6|1481.4|1479.6|1479|36024
1721823300000|2024-07-24 12:15:00|1481.4|1480.8|1479.6|1479|1481.6|1481|1479.2|1478.8|52891
1721823600000|2024-07-24 12:20:00|1479.2|1478.6|1481.8|1481.2|1483|1482.4|1476.6|1476.2|23642
1721823900000|2024-07-24 12:25:00|1482|1481.4|1479.4|1478.8|1483.2|1482.6|1479.2|1478.8|13081
1721824200000|2024-07-24 12:30:00|1479|1478.4|1476.8|1476.2|1479.8|1479.4|1476|1475.4|33081
1721824500000|2024-07-24 12:35:00|1477|1476.4|1480|1479.4|1480|1479.4|1474.6|1474.2|23676
1721824800000|2024-07-24 12:40:00|1479.8|1479.6|1479|1478.4|1480.4|1480|1476.8|1476.6|25138
1721825100000|2024-07-24 12:45:00|1479.2|1478.6|1482.8|1482.2|1483|1482.6|1477.8|1477.6|22227
1721825400000|2024-07-24 12:50:00|1483|1482.8|1477.6|1477.2|1485|1484.4|1477.6|1477.2|34359
1721825700000|2024-07-24 12:55:00|1477.4|1476.8|1475|1474.6|1477.6|1477.2|1473.4|1472.8|45774
1721826000000|2024-07-24 13:00:00|1474.8|1475.8|1474|1473.6|1479.6|1479|1473.2|1472.8|31410
1721826300000|2024-07-24 13:05:00|1473.8|1473.4|1471.2|1470.8|1474|1473.4|1471|1470.6|30177
1721826600000|2024-07-24 13:10:00|1470.8|1470.2|1473|1472.4|1473.6|1473|1470.6|1470.2|26430
1721826900000|2024-07-24 13:15:00|1472.4|1472.6|1471.8|1471.2|1473.8|1473.4|1470.6|1470.2|25064
1721827200000|2024-07-24 13:20:00|1471.6|1471|1473.8|1473.4|1473.8|1473.4|1471.2|1470.8|19517
1721827500000|2024-07-24 13:25:00|1474|1473.6|1473|1472.6|1481|1480.4|1472.4|1472|61790
1721827800000|2024-07-24 13:30:00|1472.8|1472.4|1461.8|1461.2|1477.2|1476.6|1460|1459.4|61527
1721828100000|2024-07-24 13:35:00|1462|1461.4|1466.2|1465.6|1468.4|1467.8|1462|1461.4|42042
1721828400000|2024-07-24 13:40:00|1466|1465.4|1464.4|1463.6|1469.8|1469.4|1463.4|1462.8|40384
1721828700000|2024-07-24 13:45:00|1465.8|1463.8|1458|1457.4|1465.8|1465|1457.6|1457.2|58638
1721829000000|2024-07-24 13:50:00|1457.6|1457|1459.2|1458.8|1459.2|1458.8|1453|1452.8|84229
1721829300000|2024-07-24 13:55:00|1459|1457.8|1452.6|1451.6|1459|1458|1452.2|1451.6|58408
1721829600000|2024-07-24 14:00:00|1453.4|1452.8|1458.4|1457.8|1458.6|1458|1451|1450.8|76240
1721829900000|2024-07-24 14:05:00|1458.8|1458|1462.6|1462.2|1463|1462.6|1458.4|1457.8|39088
1721830200000|2024-07-24 14:10:00|1463|1462.4|1460.2|1459.8|1463|1462.4|1459|1458.4|43713
1721830500000|2024-07-24 14:15:00|1459.6|1459.2|1460.6|1460.2|1461.2|1461|1459.2|1459|41425
1721830800000|2024-07-24 14:20:00|1460.4|1460|1453|1452.4|1463.8|1463.4|1452.6|1452.2|63945
1721831100000|2024-07-24 14:25:00|1452.6|1451.6|1454.8|1454.2|1458|1457.4|1452.4|1451.6|57948
1721831400000|2024-07-24 14:30:00|1454.6|1453.8|1455|1454.6|1457.2|1456.8|1453.2|1452.8|37091
1721831700000|2024-07-24 14:35:00|1454.8|1454.4|1450.2|1449.6|1456.2|1455.8|1448.8|1448.2|72565
1721832000000|2024-07-24 14:40:00|1450|1448.6|1447.4|1447|1451|1450.8|1447.2|1446.6|59756
1721832300000|2024-07-24 14:45:00|1447.6|1447.2|1448.2|1447.8|1449.4|1449.2|1446.4|1445.8|85884
1721832600000|2024-07-24 14:50:00|1448|1447.6|1443|1442.4|1448.2|1447.8|1442.8|1442.4|75401
1721832900000|2024-07-24 14:55:00|1442.8|1442.6|1438.6|1438.2|1443.4|1443.2|1438.6|1438|57361
1721833200000|2024-07-24 15:00:00|1439.2|1438|1431.2|1430.6|1439.6|1439.4|1430.8|1430.2|103269
1721833500000|2024-07-24 15:05:00|1431.6|1431|1433.2|1433|1434|1433.8|1426.8|1426.4|93009
1721833800000|2024-07-24 15:10:00|1433.4|1432.6|1432.8|1432.4|1433.4|1433.2|1429|1428.8|97747
1721834100000|2024-07-24 15:15:00|1432.6|1432.2|1432.2|1431.6|1432.6|1432.2|1429.6|1429.4|73714
1721834400000|2024-07-24 15:20:00|1432|1431.8|1432.6|1432.2|1432.8|1432.6|1432|1431.6|60495
1721834700000|2024-07-24 15:25:00|1432.8|1432.4|1435|1434.4|1436.2|1435.2|1430.6|1430.2|95937
1721890800000|2024-07-25 07:00:00|1427.6|1426.4|1426.6|1426|1427.8|1427.4|1421|1420|53965
1721891100000|2024-07-25 07:05:00|1428|1426.8|1424.6|1423.6|1433.2|1433|1424.6|1423.6|44166
1721891400000|2024-07-25 07:10:00|1424.4|1424|1419|1418.2|1427.4|1426.6|1418.6|1417.6|57545
1721891700000|2024-07-25 07:15:00|1418.8|1417.6|1414.2|1413.2|1419|1418.4|1410|1409|77846
1721892000000|2024-07-25 07:20:00|1414|1413.4|1408.6|1408.2|1416.8|1416.4|1408.6|1408.2|70325
1721892300000|2024-07-25 07:25:00|1407.8|1408|1411.8|1411.4|1411.8|1411.4|1406|1405.2|45262
1721892600000|2024-07-25 07:30:00|1411.6|1411.2|1406.4|1405.6|1411.6|1411.2|1406.4|1405.6|54286
1721892900000|2024-07-25 07:35:00|1406.2|1405.4|1401.6|1401|1409.2|1408.6|1400.8|1400.2|70912
1721893200000|2024-07-25 07:40:00|1401.4|1400.6|1403.4|1402.6|1406|1405.4|1400.6|1400.2|92688
1721893500000|2024-07-25 07:45:00|1403.2|1402.4|1400.8|1400.6|1403.4|1402.6|1400.6|1400.2|37377
1721893800000|2024-07-25 07:50:00|1400.6|1400.2|1396.6|1396|1400.6|1400.4|1392.2|1391.6|53308
1721894100000|2024-07-25 07:55:00|1397.6|1396.2|1395.8|1395.2|1399|1398.2|1391|1390.6|39877
1721894400000|2024-07-25 08:00:00|1395.2|1394.6|1396.2|1395.6|1397.6|1396.8|1392.6|1391.8|53339
1721894700000|2024-07-25 08:05:00|1397|1395.8|1393.4|1392.8|1397.2|1396.6|1390.8|1390.2|29722
1721895000000|2024-07-25 08:10:00|1393.6|1393|1391.8|1391.2|1395.2|1394.6|1391.8|1391.2|21224
1721895300000|2024-07-25 08:15:00|1392|1391|1391.2|1390.6|1395|1394.6|1390.6|1390.2|25994
1721895600000|2024-07-25 08:20:00|1392|1390.8|1391|1390.6|1393.8|1393.2|1390.4|1390|41303
1721895900000|2024-07-25 08:25:00|1391.2|1390.2|1394.6|1394|1395|1394.4|1390.8|1390.2|30634
1721896200000|2024-07-25 08:30:00|1394.4|1393.8|1402.4|1401.8|1402.4|1402|1393|1392.4|35620
1721896500000|2024-07-25 08:35:00|1402.8|1402|1404|1403.4|1406.2|1405.4|1399.8|1399|38450
1721896800000|2024-07-25 08:40:00|1405.2|1404.4|1414|1413.4|1415.2|1414.6|1402.8|1402|49104
1721897100000|2024-07-25 08:45:00|1413.4|1412.8|1410.4|1409.8|1414|1413.4|1409.2|1408.6|24319
1721897400000|2024-07-25 08:50:00|1410.2|1409.4|1413.2|1412.6|1415.4|1414.8|1410|1409.4|12270
1721897700000|2024-07-25 08:55:00|1413|1412.4|1413|1412.4|1414.4|1413.8|1410.4|1410|23382
1721898000000|2024-07-25 09:00:00|1413.2|1412.6|1419.4|1418.6|1422.2|1421.8|1413.2|1412.6|14502
1721898300000|2024-07-25 09:05:00|1419.6|1418.8|1418.4|1417.4|1422.2|1421.6|1417.6|1416.8|16630
1721898600000|2024-07-25 09:10:00|1417.6|1417.6|1415.4|1414.8|1419.2|1418.4|1414|1413.2|22650
1721898900000|2024-07-25 09:15:00|1415.8|1415.2|1414.2|1413.6|1416.6|1416.2|1412.6|1412|29656
1721899200000|2024-07-25 09:20:00|1414|1413.4|1413|1412.2|1414|1413.6|1410.8|1410.2|15604
1721899500000|2024-07-25 09:25:00|1412.8|1412.4|1411.6|1411|1413|1412.6|1411|1410.2|8737
1721899800000|2024-07-25 09:30:00|1411.4|1410.8|1411|1410.4|1411.8|1411.4|1405.4|1405|21321
1721900100000|2024-07-25 09:35:00|1410.8|1410|1409.4|1409|1411.8|1411.4|1408.4|1408|22678
1721900400000|2024-07-25 09:40:00|1410|1409.4|1411.4|1410.8|1413.8|1413.2|1410|1409.4|9270
1721900700000|2024-07-25 09:45:00|1412.4|1411|1414.4|1414|1415.6|1414.8|1411.4|1411|12567
1721901000000|2024-07-25 09:50:00|1414.2|1413.8|1410.6|1410.2|1414.4|1414|1410.4|1410.2|17175
1721901300000|2024-07-25 09:55:00|1411|1410.6|1413.4|1413|1414.2|1413.8|1410.8|1410.2|10398
1721901600000|2024-07-25 10:00:00|1414|1413.4|1411.8|1411.4|1414.2|1413.8|1410.6|1410.4|8698
1721901900000|2024-07-25 10:05:00|1412|1411.6|1410.6|1410|1413|1412.6|1410.4|1410|12620
1721902200000|2024-07-25 10:10:00|1410.8|1410.2|1411.2|1410.8|1413|1412.6|1408.4|1408|19212
1721902500000|2024-07-25 10:15:00|1411|1411|1414.6|1414.2|1415|1414.8|1411|1410.6|12527
1721902800000|2024-07-25 10:20:00|1414.2|1413.6|1413.6|1413|1415.2|1414.8|1412|1411.4|23269
1721903100000|2024-07-25 10:25:00|1413.4|1413.2|1413.6|1413.2|1414.8|1414|1413.2|1412.6|7901
1721903400000|2024-07-25 10:30:00|1413.8|1413.4|1416.4|1416|1417|1416.6|1412.6|1412.2|18136
1721903700000|2024-07-25 10:35:00|1416.8|1415.8|1412.2|1412|1417|1416.4|1411.8|1411.6|8637
1721904000000|2024-07-25 10:40:00|1412.4|1412.6|1411.6|1411|1413.2|1413|1410.4|1410.2|10896
1721904300000|2024-07-25 10:45:00|1411.8|1411.2|1408|1407.6|1412.4|1412|1406.6|1406|17693
1721904600000|2024-07-25 10:50:00|1408.8|1408.2|1413.8|1413.2|1414.2|1413.8|1408.4|1408.2|13579
1721904900000|2024-07-25 10:55:00|1414.4|1413.4|1416.4|1416|1416.6|1416.2|1413.2|1412.8|4560
1721905200000|2024-07-25 11:00:00|1416.6|1417.4|1419.6|1419|1419.8|1419.6|1416.6|1417.2|6159
1721905500000|2024-07-25 11:05:00|1419.4|1419.2|1421.4|1421|1422.6|1422.2|1418.8|1418.2|28827
1721905800000|2024-07-25 11:10:00|1421|1420.8|1425.8|1425.4|1425.8|1425.4|1421|1420.8|10237
1721906100000|2024-07-25 11:15:00|1425.6|1425.2|1424|1423.6|1425.8|1425.6|1423.6|1423.2|15424
1721906400000|2024-07-25 11:20:00|1424.2|1423.8|1418.8|1418.2|1424.2|1423.8|1418.2|1418|22198
1721906700000|2024-07-25 11:25:00|1419|1418.4|1419|1418.4|1419.2|1418.8|1417.4|1416.8|3695
1721907000000|2024-07-25 11:30:00|1418.8|1418.2|1420.6|1420.2|1420.6|1420.4|1418.2|1417.4|12537
1721907300000|2024-07-25 11:35:00|1420.4|1420.4|1422.2|1421.8|1422.6|1422.2|1419.8|1419.4|11394
1721907600000|2024-07-25 11:40:00|1422|1421.6|1421.8|1421.6|1422.6|1422.4|1420.2|1419.8|16544
1721907900000|2024-07-25 11:45:00|1422.4|1422|1426.6|1426.2|1426.6|1426.4|1422.4|1422|10363
1721908200000|2024-07-25 11:50:00|1426.8|1426.4|1428.8|1428.2|1429.6|1429|1426.8|1426.4|23711
1721908500000|2024-07-25 11:55:00|1429|1428.4|1428|1427.6|1430.4|1430|1428|1427.6|19183
1721908800000|2024-07-25 12:00:00|1427.8|1427.2|1431.6|1431.2|1431.8|1431.4|1427.4|1427.2|13669
1721909100000|2024-07-25 12:05:00|1430.4|1431|1432.8|1432.4|1433|1432.8|1429|1428.6|5992
1721909400000|2024-07-25 12:10:00|1432.6|1432.2|1430.6|1430.4|1433|1432.4|1429|1428.6|15803
1721909700000|2024-07-25 12:15:00|1430.4|1430|1429|1428.6|1430.8|1430.4|1427.2|1426.8|17126
1721910000000|2024-07-25 12:20:00|1428.8|1428.4|1426.6|1426.4|1429|1428.6|1426.6|1426.4|15619
1721910300000|2024-07-25 12:25:00|1426.4|1426|1428|1427.4|1428|1427.6|1423.4|1423|19962
1721910600000|2024-07-25 12:30:00|1427.8|1427.2|1433.2|1432.6|1434.4|1434|1426.4|1425.6|23542
1721910900000|2024-07-25 12:35:00|1433.4|1432.8|1436.6|1436.2|1438.4|1438|1433.4|1432.8|32227
1721911200000|2024-07-25 12:40:00|1435.8|1435.2|1437|1436.6|1437.8|1437.4|1435.2|1434.8|27457
1721911500000|2024-07-25 12:45:00|1437.2|1436.8|1439.6|1439|1441.2|1440.6|1437.2|1436.8|34928
1721911800000|2024-07-25 12:50:00|1439.8|1439.4|1437|1436.4|1439.8|1439.6|1435.6|1435.2|33081
1721912100000|2024-07-25 12:55:00|1436.8|1436.6|1439.8|1439.4|1440.2|1439.8|1436.8|1436.4|13529
1721912400000|2024-07-25 13:00:00|1439.6|1439.2|1439|1438.4|1439.8|1439.6|1437.8|1437.4|24975
1721912700000|2024-07-25 13:05:00|1438.8|1438.6|1439|1438.6|1439.6|1439.2|1437|1436.4|15498
1721913000000|2024-07-25 13:10:00|1439.2|1438.8|1440.4|1439.8|1442.2|1442|1439.2|1438.6|67854
1721913300000|2024-07-25 13:15:00|1440.6|1440|1438.6|1438.2|1442|1441.6|1437.4|1437.2|18461
1721913600000|2024-07-25 13:20:00|1438.8|1438.4|1441.4|1441|1442.6|1442.2|1438.8|1438.4|45279
1721913900000|2024-07-25 13:25:00|1440.6|1440.4|1437.8|1437.4|1441|1440.6|1437.8|1437.4|16170
1721914200000|2024-07-25 13:30:00|1438.2|1437.8|1435.4|1434.8|1439|1438.6|1431.4|1431|24204
1721914500000|2024-07-25 13:35:00|1436.6|1435|1439.2|1438.6|1441|1440.4|1434.4|1433.8|25782
1721914800000|2024-07-25 13:40:00|1439.4|1438.8|1438.2|1437.8|1440.2|1440|1436.6|1435.8|39328
1721915100000|2024-07-25 13:45:00|1437.8|1437.2|1438.4|1438|1440.2|1439.6|1437.2|1436.6|22879
1721915400000|2024-07-25 13:50:00|1438.8|1438.2|1439.4|1439|1439.8|1439.4|1436.6|1436|15051
1721915700000|2024-07-25 13:55:00|1439.8|1439.2|1438.4|1438|1440.2|1439.8|1437.6|1437.2|18575
1721916000000|2024-07-25 14:00:00|1438.2|1437.8|1437.6|1437.2|1438.4|1438|1435.4|1435|18257
1721916300000|2024-07-25 14:05:00|1437.8|1437.4|1434.8|1434.4|1438.6|1438|1434.4|1434|15120
1721916600000|2024-07-25 14:10:00|1435.2|1434.6|1433.2|1432.8|1435.8|1435.6|1432|1431.8|16039
1721916900000|2024-07-25 14:15:00|1433.4|1433|1436.4|1436|1437.4|1437|1433.4|1432.8|15983
1721917200000|2024-07-25 14:20:00|1436|1435.4|1439.2|1439|1439.2|1439|1435.6|1435.2|19461
1721917500000|2024-07-25 14:25:00|1439.6|1438.8|1440.4|1440|1441|1440.6|1438.6|1438.2|10644
1721917800000|2024-07-25 14:30:00|1440.2|1440.2|1442.8|1442.6|1443|1442.6|1440.2|1440|8202
1721918100000|2024-07-25 14:35:00|1443|1442.4|1445|1444.6|1445.4|1445|1442.4|1442|32306
1721918400000|2024-07-25 14:40:00|1444.8|1444.4|1447|1446.6|1447|1446.6|1444.6|1444.2|18515
1721918700000|2024-07-25 14:45:00|1447.2|1446.8|1448.2|1447.8|1448.4|1448|1445|1444.4|39269
1721919000000|2024-07-25 14:50:00|1447.8|1448|1450.4|1450|1450.4|1450.2|1447.6|1447.2|48439
1721919300000|2024-07-25 14:55:00|1450.8|1450.2|1452.6|1452.4|1452.6|1452.4|1450.8|1450.2|32333
1721919600000|2024-07-25 15:00:00|1453|1452.6|1454.4|1454|1454.6|1454.4|1452.8|1452.4|33656
1721919900000|2024-07-25 15:05:00|1454.2|1453.8|1447.4|1447|1454.2|1453.8|1447.4|1447|30962
1721920200000|2024-07-25 15:10:00|1447.8|1447.4|1449.4|1449.2|1451|1450.8|1447.8|1447.2|27410
1721920500000|2024-07-25 15:15:00|1449.6|1449.4|1448.6|1448.4|1451.4|1451|1448.4|1448.2|25815
1721920800000|2024-07-25 15:20:00|1448.8|1448.2|1448.2|1448|1449.6|1449.4|1447.2|1447|40872
1721921100000|2024-07-25 15:25:00|1448|1447.8|1445.4|1445|1448.8|1448.6|1445.4|1444.8|53110
1721977200000|2024-07-26 07:00:00|1448|1447.4|1443|1441.6|1448.2|1447.4|1438.2|1437.4|22162
1721977500000|2024-07-26 07:05:00|1442.8|1441.8|1444.8|1443.6|1453.6|1452.2|1442.8|1441.8|38253
1721977800000|2024-07-26 07:10:00|1444.6|1442.6|1443.8|1442.6|1444.6|1443|1438.4|1437.2|15735
1721978100000|2024-07-26 07:15:00|1443.6|1442|1439.4|1438.6|1446.4|1445.4|1438.4|1437.4|24900
1721978400000|2024-07-26 07:20:00|1440|1438.8|1448.2|1447.8|1450|1449.6|1439.6|1438.8|8872
1721978700000|2024-07-26 07:25:00|1448.6|1447.6|1448.8|1448|1451.4|1450.8|1448.6|1447.4|13540
1721979000000|2024-07-26 07:30:00|1448.6|1448.2|1442.8|1442|1448.8|1448.2|1442.8|1442|11091
1721979300000|2024-07-26 07:35:00|1443|1442.4|1440.8|1440|1444.2|1443.6|1440.6|1440|16538
1721979600000|2024-07-26 07:40:00|1440.4|1439.4|1435.8|1435|1440.4|1439.6|1434|1433.4|35868
1721979900000|2024-07-26 07:45:00|1435.6|1435.2|1432.4|1432|1436.6|1436.2|1431.4|1431|16192
1721980200000|2024-07-26 07:50:00|1432.6|1432.2|1432.2|1431.8|1433.4|1433|1430.8|1430.2|14234
1721980500000|2024-07-26 07:55:00|1432|1431.2|1432.2|1431.8|1434.4|1434.2|1431.4|1431|9385
1721980800000|2024-07-26 08:00:00|1432.8|1432|1428.2|1427.8|1433.8|1433.4|1428.2|1427.8|19596
1721981100000|2024-07-26 08:05:00|1428|1427.6|1431.4|1430.8|1431.4|1431|1426.6|1426.2|20518
1721981400000|2024-07-26 08:10:00|1431.2|1431|1428|1427.8|1431.4|1431|1427.8|1427.2|40151
1721981700000|2024-07-26 08:15:00|1429.2|1427.6|1430.6|1430.2|1431.6|1431.2|1428.6|1427.6|21893
1721982000000|2024-07-26 08:20:00|1430.8|1430.4|1429.8|1429.2|1431.8|1431.6|1427.6|1427.4|11978
1721982300000|2024-07-26 08:25:00|1430.4|1429.4|1432.6|1432|1433.6|1433.2|1430.4|1429.4|9414
1721982600000|2024-07-26 08:30:00|1433.6|1432.2|1439|1438.6|1439.4|1439|1433.6|1432|18248
1721982900000|2024-07-26 08:35:00|1438.8|1438.4|1438.4|1438|1439.2|1438.8|1437.2|1436.8|20530
1721983200000|2024-07-26 08:40:00|1438|1437.6|1438.6|1438.2|1439|1438.6|1437.6|1437.4|18522
1721983500000|2024-07-26 08:45:00|1438.8|1438.4|1438.4|1438.2|1438.8|1438.6|1437.8|1437.6|20263
1721983800000|2024-07-26 08:50:00|1438.2|1438|1441.4|1441|1441.8|1441.4|1438|1437.6|25410
1721984100000|2024-07-26 08:55:00|1440.8|1440.4|1441.4|1441.2|1443.6|1443.2|1440.4|1440|25420
1721984400000|2024-07-26 09:00:00|1441.2|1441|1439.6|1439.2|1442.8|1442.4|1439.6|1439.2|15856
1721984700000|2024-07-26 09:05:00|1439.4|1439|1440.4|1440.2|1440.4|1440.2|1438|1437.6|22435
1721985000000|2024-07-26 09:10:00|1440.8|1440.4|1437.4|1437|1441.8|1441.2|1437.2|1436.8|26537
1721985300000|2024-07-26 09:15:00|1437.8|1437.2|1432.2|1431.6|1437.8|1437.4|1431.6|1431.2|29887
1721985600000|2024-07-26 09:20:00|1432.4|1431.8|1434|1433.6|1434.6|1434.2|1431.8|1431.2|4415
1721985900000|2024-07-26 09:25:00|1433.6|1433|1431.6|1431.2|1433.6|1433|1429.6|1429.2|16883
1721986200000|2024-07-26 09:30:00|1431.4|1431|1432.6|1432.2|1434.4|1433.8|1431.4|1430.8|14929
1721986500000|2024-07-26 09:35:00|1433.2|1432.6|1436|1435.4|1436|1435.4|1432.8|1432.6|23212
1721986800000|2024-07-26 09:40:00|1436.2|1435.6|1435.2|1434.8|1436.2|1436|1435|1434.4|19953
1721987100000|2024-07-26 09:45:00|1435.6|1435|1433.4|1433|1436.8|1436.4|1433.4|1433|10429
1721987400000|2024-07-26 09:50:00|1433.2|1432.6|1434.6|1434|1434.6|1434.4|1432.6|1432.2|15858
1721987700000|2024-07-26 09:55:00|1434.4|1434.2|1434.8|1434.4|1434.8|1434.6|1432.8|1432.6|10774
1721988000000|2024-07-26 10:00:00|1435|1434.6|1434.4|1434|1435.4|1435|1433.6|1433.4|8269
1721988300000|2024-07-26 10:05:00|1434.2|1433.4|1434.8|1434.4|1434.8|1434.4|1433.6|1433.2|13247
1721988600000|2024-07-26 10:10:00|1435.2|1434.6|1434.6|1434.2|1435.2|1434.8|1434|1433.8|12643
1721988900000|2024-07-26 10:15:00|1434.8|1434.4|1435.6|1435.2|1437|1436.6|1434.8|1434.4|21657
1721989200000|2024-07-26 10:20:00|1435.8|1435.4|1436.4|1436.2|1437|1436.6|1435.8|1435.2|5750
1721989500000|2024-07-26 10:25:00|1436.6|1436|1437.6|1437.2|1437.8|1437.4|1436.6|1436|17932
1721989800000|2024-07-26 10:30:00|1437.4|1437|1437.4|1437|1437.8|1437.6|1437.2|1436.8|6543
1721990100000|2024-07-26 10:35:00|1437.6|1437.2|1437.8|1437.6|1438|1437.8|1436.8|1436.2|13051
1721990400000|2024-07-26 10:40:00|1438|1437.8|1439.4|1439|1440.8|1440.4|1438|1437.6|15121
1721990700000|2024-07-26 10:45:00|1439.2|1438.6|1438.8|1438.2|1440.4|1440|1437.6|1437.4|11076
1721991000000|2024-07-26 10:50:00|1438.6|1438|1437.6|1437.2|1438.6|1438.4|1437.4|1437|12546
1721991300000|2024-07-26 10:55:00|1437.4|1436.8|1436.4|1435.8|1437.4|1436.8|1435.6|1435.2|2742
1721991600000|2024-07-26 11:00:00|1436.2|1436|1432|1431.6|1436.4|1436|1432|1431.6|17803
1721991900000|2024-07-26 11:05:00|1432.2|1431.2|1433|1432.6|1433.2|1433|1430.8|1430|9328
1721992200000|2024-07-26 11:10:00|1432.8|1432.4|1434.6|1434|1434.6|1434.2|1432.4|1432|12906
1721992500000|2024-07-26 11:15:00|1434.8|1434.2|1438|1437.2|1439|1438.6|1434.6|1434.2|43764
1721992800000|2024-07-26 11:20:00|1437.8|1437|1438|1437.6|1438.4|1438|1434.6|1434.4|23917
1721993100000|2024-07-26 11:25:00|1437.8|1437.2|1437.8|1437.2|1440.2|1440|1437.4|1436.8|10554
1721993400000|2024-07-26 11:30:00|1437.6|1437.4|1438.6|1438.2|1438.8|1438.4|1436.8|1436.6|2939
1721993700000|2024-07-26 11:35:00|1438.4|1438|1439.2|1438.8|1441.6|1441.2|1438.4|1438|17035
1721994000000|2024-07-26 11:40:00|1439|1438.6|1440|1439.6|1440|1439.8|1438.8|1438.4|12049
1721994300000|2024-07-26 11:45:00|1439.8|1439.4|1441.4|1441|1441.8|1441.4|1439.6|1439.2|8951
1721994600000|2024-07-26 11:50:00|1440.8|1440.4|1442.4|1442|1442.8|1442.4|1440.6|1440.2|10489
1721994900000|2024-07-26 11:55:00|1442.6|1442.2|1442.8|1442.6|1443|1442.6|1441.8|1441.6|28735
1721995200000|2024-07-26 12:00:00|1442.6|1442.4|1442|1441.6|1443|1442.6|1442|1441.6|21472
1721995500000|2024-07-26 12:05:00|1441.8|1441.4|1442.4|1442|1442.4|1442|1441|1440.8|12236
1721995800000|2024-07-26 12:10:00|1442.2|1441.8|1441.8|1441.4|1443|1442.4|1441.8|1441.4|16353
1721996100000|2024-07-26 12:15:00|1442|1441.6|1443.6|1443.2|1444.6|1444.2|1441.6|1441.2|16683
1721996400000|2024-07-26 12:20:00|1443.4|1443|1442.2|1441.8|1443.6|1443.2|1442.2|1441.8|14683
1721996700000|2024-07-26 12:25:00|1442|1442|1441.6|1441.4|1442.4|1442|1441.6|1441.2|8644
1721997000000|2024-07-26 12:30:00|1441.4|1441.2|1437.4|1437|1442.4|1442.2|1437.4|1437|25779
1721997300000|2024-07-26 12:35:00|1437.2|1436.4|1434.8|1434.2|1437.2|1436.4|1434.2|1433.8|19843
1721997600000|2024-07-26 12:40:00|1434.6|1434.4|1435.2|1435|1436.4|1436|1434.6|1434.2|24664
1721997900000|2024-07-26 12:45:00|1435.4|1435.2|1436.2|1435.8|1436.8|1436.4|1435|1434.4|15896
1721998200000|2024-07-26 12:50:00|1436.4|1435.6|1436.2|1435.8|1438.2|1438|1436|1435.4|28271
1721998500000|2024-07-26 12:55:00|1436.4|1436|1437.2|1436.8|1437.2|1436.8|1435.2|1434.6|19269
1721998800000|2024-07-26 13:00:00|1437|1436.6|1438|1437.4|1438|1437.8|1435.8|1435.4|39255
1721999100000|2024-07-26 13:05:00|1437.8|1437.6|1439.4|1439|1440|1439.6|1437.2|1436.8|17798
1721999400000|2024-07-26 13:10:00|1439.2|1438.6|1438.6|1438.2|1439.8|1439.4|1438|1437.8|14131
1721999700000|2024-07-26 13:15:00|1439.2|1438.4|1437.4|1437.2|1439.8|1439.4|1437.2|1436.8|23702
1722000000000|2024-07-26 13:20:00|1437.2|1437|1436.6|1436|1437.8|1437.2|1435.8|1435.4|10249
1722000300000|2024-07-26 13:25:00|1436.8|1436.2|1436.4|1435.8|1436.8|1436.4|1436|1435.8|27217
1722000600000|2024-07-26 13:30:00|1436.8|1436|1436.2|1435.6|1438|1437.6|1435.6|1435.4|28965
1722000900000|2024-07-26 13:35:00|1436|1435.8|1436.4|1436.2|1437|1436.6|1434.4|1434.2|24091
1722001200000|2024-07-26 13:40:00|1436.6|1436.4|1439|1438.6|1439|1438.6|1435.6|1435.2|14982
1722001500000|2024-07-26 13:45:00|1438.6|1438.8|1438|1437.6|1439|1438.8|1436.8|1436.4|28100
1722001800000|2024-07-26 13:50:00|1438.4|1437.8|1441.8|1441.4|1441.8|1441.4|1438|1437.6|17366
1722002100000|2024-07-26 13:55:00|1442|1441.6|1441.6|1441.4|1442.6|1442.2|1440.4|1439.8|17617
1722002400000|2024-07-26 14:00:00|1441.4|1441.2|1442.4|1442|1443.8|1443.6|1441.4|1441|41959
1722002700000|2024-07-26 14:05:00|1442.6|1442.2|1442.2|1441.6|1444.4|1444|1441.8|1441.4|31796
1722003000000|2024-07-26 14:10:00|1442|1441.4|1441.2|1440.6|1444.8|1444.4|1441.2|1440.6|25240
1722003300000|2024-07-26 14:15:00|1441|1440.8|1441.6|1441.4|1443.4|1443|1440.4|1440.2|18441
1722003600000|2024-07-26 14:20:00|1441.8|1441.2|1443|1442.8|1443.2|1442.8|1441.8|1441.2|8052
1722003900000|2024-07-26 14:25:00|1443.4|1442.6|1443.6|1443.2|1445.4|1445|1443.2|1442.6|25129
1722004200000|2024-07-26 14:30:00|1443.4|1443.4|1443.2|1442.8|1445|1444.4|1442.8|1442.4|17133
1722004500000|2024-07-26 14:35:00|1443.4|1443|1445.6|1445.4|1446|1445.6|1443.4|1443|16050
1722004800000|2024-07-26 14:40:00|1446|1445.6|1448.2|1447.8|1449|1448.6|1445.8|1445.4|23635
1722005100000|2024-07-26 14:45:00|1448.6|1448|1449.2|1448.6|1451|1450.6|1448.4|1448|17926
1722005400000|2024-07-26 14:50:00|1449|1448.8|1448.2|1447.8|1449.2|1448.8|1447.4|1447|32620
1722005700000|2024-07-26 14:55:00|1448|1448|1448.2|1447.8|1448.6|1448.2|1447.4|1447.2|32568
1722006000000|2024-07-26 15:00:00|1448|1447.6|1445.4|1445|1448.2|1447.6|1445.2|1444.8|13133
1722006300000|2024-07-26 15:05:00|1445.6|1445.4|1445.6|1445|1446.6|1446.2|1445.2|1444.6|13869
1722006600000|2024-07-26 15:10:00|1445.8|1445.2|1444.4|1444|1446|1445.6|1443|1442.4|23708
1722006900000|2024-07-26 15:15:00|1444.2|1444.2|1442.2|1441.8|1444.4|1444.2|1442|1441.6|20704
1722007200000|2024-07-26 15:20:00|1441.8|1441.6|1444.6|1444.2|1445|1444.8|1441.4|1441|26576
1722007500000|2024-07-26 15:25:00|1444.8|1444.4|1444.2|1443.8|1444.8|1444.4|1443.2|1442.8|30069
1722236400000|2024-07-29 07:00:00|1452.4|1451.6|1452.8|1452.2|1460.6|1460|1452.4|1451.6|13844
1722236700000|2024-07-29 07:05:00|1452.6|1451.4|1459.4|1458.6|1459.6|1458.6|1451.6|1451|13423
1722237000000|2024-07-29 07:10:00|1459.6|1458.8|1457.8|1457|1460|1459.4|1457|1456.4|9901
1722237300000|2024-07-29 07:15:00|1457.6|1455.8|1452.2|1451.6|1457.6|1456|1451|1450.4|23808
1722237600000|2024-07-29 07:20:00|1452|1451.4|1451.8|1451.2|1453|1452.4|1450.4|1450.2|9782
1722237900000|2024-07-29 07:25:00|1451.6|1450.2|1447.8|1447.2|1451.6|1450.8|1447.4|1446.8|14398
1722238200000|2024-07-29 07:30:00|1448|1447.4|1447.2|1446.6|1450|1449.4|1446.6|1446|19027
1722238500000|2024-07-29 07:35:00|1447|1446.4|1446.2|1445.6|1447|1446.4|1443.2|1442.4|8062
1722238800000|2024-07-29 07:40:00|1446.8|1445.8|1443.8|1443.2|1446.8|1446.4|1441.2|1440.6|18114
1722239100000|2024-07-29 07:45:00|1443.4|1443|1440.2|1439.6|1443.8|1443.2|1439.8|1439.4|11598
1722239400000|2024-07-29 07:50:00|1440|1440|1435.4|1434.8|1440.2|1440|1435.2|1434.8|23297
1722239700000|2024-07-29 07:55:00|1435.2|1435|1432|1431.6|1435.6|1435.2|1429.8|1429.4|51334
1722240000000|2024-07-29 08:00:00|1431.8|1431.4|1435.4|1434.8|1437|1436.4|1431.8|1431.2|9722
1722240300000|2024-07-29 08:05:00|1435.2|1435|1434.8|1434.6|1435.6|1435.2|1434.4|1434|8414
1722240600000|2024-07-29 08:10:00|1434.6|1434.4|1437.8|1437.4|1438.2|1437.8|1434.4|1434.2|8781
1722240900000|2024-07-29 08:15:00|1437.4|1436.8|1436.4|1435.8|1438.8|1438.4|1436.4|1435.8|7040
1722241200000|2024-07-29 08:20:00|1436.2|1435.4|1437|1436.4|1437|1436.6|1435.4|1434.8|5096
1722241500000|2024-07-29 08:25:00|1436.8|1435.8|1436.2|1435.6|1436.8|1436|1434.6|1434.2|6904
1722241800000|2024-07-29 08:30:00|1436.6|1435.8|1434.8|1434.2|1437.4|1437|1434.6|1434|9969
1722242100000|2024-07-29 08:35:00|1434.6|1434.4|1439.6|1439.2|1440.6|1440|1434.6|1434.2|25843
1722242400000|2024-07-29 08:40:00|1439.2|1438.8|1440.4|1440.2|1441.2|1441|1438.8|1438.4|7933
1722242700000|2024-07-29 08:45:00|1440.2|1440|1439.4|1439|1440.2|1440|1439|1438.4|12682
1722243000000|2024-07-29 08:50:00|1439.2|1438.8|1437.8|1437.4|1439.4|1439|1435.8|1435.4|10621
1722243300000|2024-07-29 08:55:00|1438|1437.6|1437.4|1437|1438|1437.6|1436.4|1436|7082
1722243600000|2024-07-29 09:00:00|1437.2|1435.8|1440.2|1439.8|1440.4|1440|1436.4|1435.8|15526
1722243900000|2024-07-29 09:05:00|1440.4|1440|1436.8|1436.4|1441|1440.8|1436.8|1436.4|11128
1722244200000|2024-07-29 09:10:00|1437.2|1436.6|1436.2|1435.8|1437.2|1437|1435.8|1435.4|8804
1722244500000|2024-07-29 09:15:00|1436|1435.6|1439|1438.6|1439|1438.6|1435.2|1435|23740
1722244800000|2024-07-29 09:20:00|1439.2|1438.8|1442.2|1441.8|1442.2|1441.8|1438.6|1438.2|15851
1722245100000|2024-07-29 09:25:00|1442|1441.6|1442.4|1442.2|1442.4|1442.2|1441|1440.6|23210
1722245400000|2024-07-29 09:30:00|1442.6|1442|1445.6|1445|1445.8|1445.4|1442|1441.6|18459
1722245700000|2024-07-29 09:35:00|1445.8|1445.2|1447.6|1447.4|1448.4|1448.2|1445.8|1445.2|27939
1722246000000|2024-07-29 09:40:00|1447.8|1447.6|1449|1448.4|1449|1448.4|1446.8|1446.2|13533
1722246300000|2024-07-29 09:45:00|1448.8|1448.6|1449|1448.6|1449.6|1449|1448.4|1448|8230
1722246600000|2024-07-29 09:50:00|1448.8|1448|1449|1448.6|1449.6|1449.4|1447.4|1447|16276
1722246900000|2024-07-29 09:55:00|1449.4|1448.8|1448.6|1448.2|1449.6|1449.4|1448|1447.4|15576
1722247200000|2024-07-29 10:00:00|1449|1448.6|1449.6|1449|1449.6|1449.4|1448.4|1448|16796
1722247500000|2024-07-29 10:05:00|1449.4|1449.2|1451.6|1451.2|1451.8|1451.4|1449.4|1449.2|13331
1722247800000|2024-07-29 10:10:00|1451|1450.6|1451|1450.6|1451.4|1451|1450.6|1450.2|9194
1722248100000|2024-07-29 10:15:00|1450.8|1450.4|1451.4|1451.2|1451.4|1451.2|1449.6|1449.2|16718
1722248400000|2024-07-29 10:20:00|1451.2|1450.8|1449.8|1449.4|1451.8|1451.4|1449.6|1449.2|12347
1722248700000|2024-07-29 10:25:00|1449.4|1448.8|1451.2|1451|1451.2|1451|1449.4|1448.8|9572
1722249000000|2024-07-29 10:30:00|1450.8|1450.8|1449|1448.6|1451.6|1451.4|1448.8|1448.4|6053
1722249300000|2024-07-29 10:35:00|1448.8|1448.4|1448.6|1448.2|1449|1448.4|1447.6|1447.2|10115
1722249600000|2024-07-29 10:40:00|1449|1448.4|1448|1447.6|1449.2|1448.8|1447.8|1447.2|9622
1722249900000|2024-07-29 10:45:00|1447.8|1447.8|1447.6|1447.2|1447.8|1447.8|1445.4|1444.8|10019
1722250200000|2024-07-29 10:50:00|1447.4|1447|1447.4|1447.2|1447.4|1447.2|1446.2|1446|6199
1722250500000|2024-07-29 10:55:00|1447.8|1447.6|1447.4|1447|1447.8|1447.6|1446.8|1446.4|9518
1722250800000|2024-07-29 11:00:00|1447.2|1446.8|1446.4|1446|1447.4|1447|1446.4|1446|5162
1722251100000|2024-07-29 11:05:00|1446|1446.2|1444.4|1443.8|1446.2|1446.2|1444.4|1443.8|5826
1722251400000|2024-07-29 11:10:00|1444.2|1444|1444.6|1444.2|1444.6|1444.4|1443.4|1443|8307
1722251700000|2024-07-29 11:15:00|1444.4|1444|1443.6|1443|1444.6|1444.2|1443.2|1442.6|8894
1722252000000|2024-07-29 11:20:00|1443.4|1443.2|1446.2|1445.8|1446.2|1446|1443.4|1443|15550
1722252300000|2024-07-29 11:25:00|1445.6|1446|1446.4|1446|1446.8|1446.6|1445.6|1445.4|5107
1722252600000|2024-07-29 11:30:00|1446.8|1446.2|1447.2|1446.8|1447.6|1447.4|1445.8|1445.4|11015
1722252900000|2024-07-29 11:35:00|1447.4|1447|1445.6|1445.2|1447.4|1447|1445.6|1445.2|3123
1722253200000|2024-07-29 11:40:00|1446|1445.6|1445.8|1445.6|1446.2|1446|1445|1444.8|6695
1722253500000|2024-07-29 11:45:00|1445.6|1445.4|1444.8|1444.4|1446|1445.8|1444.6|1444.4|4978
1722253800000|2024-07-29 11:50:00|1445|1444.6|1443.8|1443.6|1445.6|1445.4|1443.8|1443.4|8034
1722254100000|2024-07-29 11:55:00|1443.6|1443.4|1443.4|1442.8|1444|1443.6|1442.6|1442|16952
1722254400000|2024-07-29 12:00:00|1443.6|1443|1441.2|1441|1443.6|1443.2|1441|1440.6|8307
1722254700000|2024-07-29 12:05:00|1441|1440.8|1444.2|1443.8|1445|1444.6|1441|1440.6|20422
1722255000000|2024-07-29 12:10:00|1444.4|1444|1443.4|1443|1444.8|1444.4|1443.2|1443|2958
1722255300000|2024-07-29 12:15:00|1442.6|1443.2|1442.2|1441.8|1443.4|1443.2|1442|1441.6|4358
1722255600000|2024-07-29 12:20:00|1442|1442|1443.4|1443|1443.6|1443.2|1442|1441.6|12601
1722255900000|2024-07-29 12:25:00|1443.2|1442.6|1444.4|1444|1444.4|1444|1443|1442.6|10427
1722256200000|2024-07-29 12:30:00|1444.6|1444.2|1444.8|1444.6|1445.6|1445.4|1444.2|1444|8072
1722256500000|2024-07-29 12:35:00|1444.6|1444.4|1443.4|1443.2|1444.6|1444.4|1443|1442.6|7214
1722256800000|2024-07-29 12:40:00|1443.2|1442.8|1442.4|1442.2|1443.2|1443|1441.4|1441|12675
1722257100000|2024-07-29 12:45:00|1442.6|1442|1443|1442.6|1443.2|1443|1442.6|1441.8|13371
1722257400000|2024-07-29 12:50:00|1442.6|1442.2|1442.2|1441.8|1442.6|1442.4|1442|1441.6|7322
1722257700000|2024-07-29 12:55:00|1442|1441.6|1440.6|1440.4|1442|1441.6|1440.6|1440.2|10457
1722258000000|2024-07-29 13:00:00|1441.4|1441.2|1442.8|1442.6|1443.2|1443|1441.4|1441.2|4120
1722258300000|2024-07-29 13:05:00|1443|1442.4|1444.6|1444.2|1444.6|1444.4|1442.6|1442.2|12773
1722258600000|2024-07-29 13:10:00|1444.4|1444.4|1444|1443.6|1445.4|1445.2|1443.6|1443.2|9541
1722258900000|2024-07-29 13:15:00|1444.4|1444|1444.8|1444.6|1445.2|1444.8|1444.4|1444|10558
1722259200000|2024-07-29 13:20:00|1445|1444.8|1444.4|1444|1447.6|1447.2|1443.8|1443.6|13924
1722259500000|2024-07-29 13:25:00|1444|1443.6|1442|1441.6|1444|1443.6|1442|1441.6|11587
1722259800000|2024-07-29 13:30:00|1441.8|1441.4|1443|1442.4|1444.6|1444.4|1441.4|1441.2|14589
1722260100000|2024-07-29 13:35:00|1443.2|1442.6|1439.8|1439.4|1443.6|1443|1439.4|1438.8|20719
1722260400000|2024-07-29 13:40:00|1439.4|1438.8|1439.2|1438.6|1442|1441.4|1438.6|1438.2|27726
1722260700000|2024-07-29 13:45:00|1439|1438.4|1435.8|1435.2|1439.2|1439|1435.8|1435.2|20709
1722261000000|2024-07-29 13:50:00|1435.6|1435.4|1433.4|1433|1435.6|1435.4|1432.6|1432.2|37740
1722261300000|2024-07-29 13:55:00|1433.2|1433.2|1435.2|1434.8|1435.4|1435.2|1432.8|1432.4|27342
1722261600000|2024-07-29 14:00:00|1435|1434.6|1432.4|1432|1435.2|1435|1432|1431.6|15957
1722261900000|2024-07-29 14:05:00|1432.2|1431.8|1431.4|1431|1433|1432.6|1430.8|1430.4|22175
1722262200000|2024-07-29 14:10:00|1431.2|1431.2|1430.6|1430.4|1431.8|1431.6|1430.4|1430.2|21433
1722262500000|2024-07-29 14:15:00|1430.8|1430.2|1431|1430.8|1433|1432.6|1430|1429.8|50772
1722262800000|2024-07-29 14:20:00|1430.8|1430.4|1430.6|1430.4|1431.8|1431.4|1430.6|1430|21569
1722263100000|2024-07-29 14:25:00|1430.8|1430|1430|1429.6|1431|1430.6|1428.8|1428.2|23628
1722263400000|2024-07-29 14:30:00|1429.8|1429|1429.2|1429|1429.8|1429.4|1428.6|1428.2|20250
1722263700000|2024-07-29 14:35:00|1429.4|1428.6|1431.8|1431.4|1432.2|1431.6|1428.8|1428.6|24342
1722264000000|2024-07-29 14:40:00|1431.6|1431.2|1431.6|1431.2|1433|1432.8|1431.2|1430.8|11455
1722264300000|2024-07-29 14:45:00|1431.4|1431.4|1432.2|1431.8|1433.4|1433.2|1431.4|1431.2|9782
1722264600000|2024-07-29 14:50:00|1432.4|1432|1431.4|1431.2|1433.2|1433|1430.8|1430.4|30532
1722264900000|2024-07-29 14:55:00|1431.6|1431.4|1433|1432.6|1434|1433.8|1431.2|1431|25570
1722265200000|2024-07-29 15:00:00|1432.8|1432.4|1432.6|1432.4|1433|1432.6|1431.4|1431.2|17764
1722265500000|2024-07-29 15:05:00|1432.8|1432.2|1433.6|1433.4|1433.6|1433.4|1432|1431.8|22597
1722265800000|2024-07-29 15:10:00|1433.8|1433.6|1432|1431.6|1434.4|1434|1431.2|1430.8|17741
1722266100000|2024-07-29 15:15:00|1432.2|1432|1432.4|1432|1432.8|1432.6|1431.6|1431.2|27743
1722266400000|2024-07-29 15:20:00|1432.2|1432.2|1431.8|1431.4|1432.4|1432.2|1431|1430.8|68931
1722266700000|2024-07-29 15:25:00|1432|1431.6|1432|1431.8|1433|1432.6|1431.6|1431.2|27921
1722322800000|2024-07-30 07:00:00|1434.2|1433.4|1447.8|1446.4|1448.2|1446.8|1433.4|1433|25368
1722323100000|2024-07-30 07:05:00|1447.6|1446.6|1452.6|1451.8|1453|1452.2|1447.6|1446.4|64603
1722323400000|2024-07-30 07:10:00|1452.8|1452.2|1455.6|1455|1456.6|1456.2|1452.8|1452.2|43137
1722323700000|2024-07-30 07:15:00|1456.2|1455.4|1451.2|1450.6|1456.8|1456|1451.2|1450.6|29783
1722324000000|2024-07-30 07:20:00|1450.6|1450|1458.2|1457.4|1458.4|1457.8|1449.8|1448.8|37189
1722324300000|2024-07-30 07:25:00|1458|1457.8|1454.6|1454|1459|1458.4|1454.4|1454|28772
1722324600000|2024-07-30 07:30:00|1454.4|1454.2|1459.8|1459.2|1459.8|1459.2|1454.2|1454.2|41578
1722324900000|2024-07-30 07:35:00|1459.6|1458.8|1460.6|1460|1460.6|1460|1458.6|1458.2|28143
1722325200000|2024-07-30 07:40:00|1460.4|1460.4|1460.8|1460.2|1461.4|1460.8|1459.4|1458.8|9603
1722325500000|2024-07-30 07:45:00|1460.6|1460.4|1458|1457.4|1461|1460.4|1457.2|1456.8|9482
1722325800000|2024-07-30 07:50:00|1457.8|1457.2|1460|1459.4|1460|1459.8|1457.6|1457.2|9669
1722326100000|2024-07-30 07:55:00|1459.8|1459.6|1452.2|1451.6|1460|1459.6|1452.2|1451.6|34402
1722326400000|2024-07-30 08:00:00|1452|1451.4|1455.4|1454.8|1455.6|1455|1450.8|1450.4|33691
1722326700000|2024-07-30 08:05:00|1455.2|1453.8|1457.4|1456.8|1458.6|1458|1454.2|1453.8|7098
1722327000000|2024-07-30 08:10:00|1457.8|1457.2|1453.6|1453|1457.8|1457.2|1453.2|1452.6|1502
1722327300000|2024-07-30 08:15:00|1453.8|1453.2|1456.2|1455.8|1456.2|1455.8|1453|1452.6|5572
1722327600000|2024-07-30 08:20:00|1456|1455.6|1453.2|1452.8|1456.2|1455.8|1453.2|1452.6|4410
1722327900000|2024-07-30 08:25:00|1453.4|1453|1452.2|1451.8|1453.8|1453.2|1450.8|1450.4|3453
1722328200000|2024-07-30 08:30:00|1452.4|1452|1453.4|1453|1453.4|1453|1452|1451.8|5598
1722328500000|2024-07-30 08:35:00|1453.6|1453.2|1455.8|1455.2|1456.2|1455.6|1453.6|1453.2|3509
1722328800000|2024-07-30 08:40:00|1456|1455.4|1455|1454.6|1456|1455.6|1454.6|1454.2|11704
1722329100000|2024-07-30 08:45:00|1454.8|1454.8|1452.6|1452.2|1454.8|1454.8|1452.4|1452.2|1362
1722329400000|2024-07-30 08:50:00|1452.4|1452.8|1452.8|1452.4|1454|1453.8|1452.4|1452.4|3211
1722329700000|2024-07-30 08:55:00|1453.2|1452.6|1453.2|1452.6|1453.2|1452.8|1452.6|1452.4|1627
1722330000000|2024-07-30 09:00:00|1453.8|1452.8|1453|1452.4|1454|1453.4|1452.4|1452.2|5539
1722330300000|2024-07-30 09:05:00|1452.8|1452.6|1456.2|1455.6|1456.4|1455.8|1452.8|1452.4|3326
1722330600000|2024-07-30 09:10:00|1456.4|1455.8|1454.6|1454.2|1456.4|1455.8|1454.6|1454.2|5441
1722330900000|2024-07-30 09:15:00|1454.8|1454.4|1455.4|1454.8|1455.8|1455.4|1454.4|1454|2516
1722331200000|2024-07-30 09:20:00|1455.2|1455|1453.8|1453.4|1456.2|1456|1453.8|1453.4|4162
1722331500000|2024-07-30 09:25:00|1454|1453.6|1453|1452.8|1454.8|1454.4|1452.8|1452.6|2659
1722331800000|2024-07-30 09:30:00|1452.8|1452.6|1453.8|1453.4|1454|1453.6|1452.2|1452|965
1722332100000|2024-07-30 09:35:00|1454|1453.6|1453.2|1453|1454|1453.6|1453|1452.6|994
1722332400000|2024-07-30 09:40:00|1453.6|1453.4|1453.6|1453.2|1454.2|1454|1453.4|1453.2|3461
1722332700000|2024-07-30 09:45:00|1453.2|1452.8|1454.2|1453.8|1454.2|1453.8|1452|1451.8|6480
1722333000000|2024-07-30 09:50:00|1454|1453.6|1453|1452.6|1454.2|1453.8|1453|1452.6|3875
1722333300000|2024-07-30 09:55:00|1453.2|1452.8|1454.2|1453.8|1454.2|1454|1453|1452.8|3290
1722333600000|2024-07-30 10:00:00|1454.4|1454|1453.6|1453.2|1455|1454.8|1453.6|1453.2|10386
1722333900000|2024-07-30 10:05:00|1453.8|1453.4|1455|1454.8|1455|1454.8|1453.2|1453|1020
1722334200000|2024-07-30 10:10:00|1455.4|1455|1453.4|1453|1455.4|1455.2|1453.2|1452.8|7683
1722334500000|2024-07-30 10:15:00|1453.2|1453.2|1452.6|1452.2|1453.4|1453.2|1451.4|1451.2|1198
1722334800000|2024-07-30 10:20:00|1452.4|1452.6|1454.6|1454.2|1454.6|1454.2|1452.4|1452.6|6629
1722335100000|2024-07-30 10:25:00|1454.2|1453.8|1453.8|1453.4|1454.4|1454.2|1452.8|1452.4|3264
1722335400000|2024-07-30 10:30:00|1454|1454.6|1457|1456.6|1458.4|1458.2|1454|1454.4|10456
1722335700000|2024-07-30 10:35:00|1457.2|1456.8|1455.6|1455.2|1457.8|1457.4|1455.4|1454.8|3485
1722336000000|2024-07-30 10:40:00|1455.8|1455.4|1454.6|1454.2|1455.8|1455.4|1454|1453.6|1210
1722336300000|2024-07-30 10:45:00|1454.4|1454|1453.8|1453.4|1454.6|1454.2|1453.6|1453.2|2061
1722336600000|2024-07-30 10:50:00|1454|1453.6|1455|1454.6|1455.2|1454.8|1454|1453.4|3039
1722336900000|2024-07-30 10:55:00|1454.8|1454|1454.8|1454.4|1455|1454.6|1453.6|1453|3131
1722337200000|2024-07-30 11:00:00|1455.2|1454.6|1454.8|1454.4|1456.6|1456|1454.2|1453.8|8846
1722337500000|2024-07-30 11:05:00|1454.6|1454.2|1454|1453.4|1455.2|1454.8|1453.2|1452.8|2172
1722337800000|2024-07-30 11:10:00|1453.8|1453.2|1456.4|1455.8|1456.4|1455.8|1453.2|1452.6|2455
1722338100000|2024-07-30 11:15:00|1456.2|1456|1456.6|1456|1456.6|1456.2|1455.6|1455.2|1573
1722338400000|2024-07-30 11:20:00|1456.4|1456.2|1456.6|1456|1456.6|1456.2|1455.8|1455.4|3166
1722338700000|2024-07-30 11:25:00|1456.4|1456.2|1456.2|1455.6|1456.8|1456.6|1455.8|1455.6|3874
1722339000000|2024-07-30 11:30:00|1456|1455.8|1457.2|1456.8|1457.4|1457|1456|1455.8|3753
1722339300000|2024-07-30 11:35:00|1457|1456.6|1456.8|1456.2|1457.2|1456.6|1456.4|1456|1565
1722339600000|2024-07-30 11:40:00|1456.6|1456.4|1456.6|1456|1457|1456.8|1456|1455.6|2835
1722339900000|2024-07-30 11:45:00|1456.4|1456.2|1457.6|1457.2|1457.6|1457.2|1456.2|1456|509
1722340200000|2024-07-30 11:50:00|1457.4|1457.4|1457.2|1456.8|1457.6|1457.4|1456.6|1456.2|2272
1722340500000|2024-07-30 11:55:00|1457|1456.6|1457.2|1456.8|1457.2|1456.8|1456.4|1456|1050
1722340800000|2024-07-30 12:00:00|1457|1456.6|1458.8|1458.2|1459.2|1458.8|1456.8|1456.4|7907
1722341100000|2024-07-30 12:05:00|1458.6|1458.4|1461|1460.6|1461|1460.6|1458|1457.6|17156
1722341400000|2024-07-30 12:10:00|1461.6|1461|1462.8|1462.4|1463|1462.8|1461.2|1460.6|18382
1722341700000|2024-07-30 12:15:00|1462.6|1462.2|1461.4|1460.8|1463|1462.6|1461.4|1460.8|14949
1722342000000|2024-07-30 12:20:00|1461.2|1461|1460.4|1460|1462.4|1461.8|1460.4|1459.8|19633
1722342300000|2024-07-30 12:25:00|1460.6|1459.8|1458.8|1458.2|1461.4|1460.8|1458.4|1458|9714
1722342600000|2024-07-30 12:30:00|1458.6|1458.4|1460.4|1460|1460.8|1460.4|1458.4|1458.2|7810
1722342900000|2024-07-30 12:35:00|1460.2|1460.2|1457.6|1457.2|1460.6|1460.2|1457.4|1457.2|8568
1722343200000|2024-07-30 12:40:00|1457.8|1457.4|1457.6|1457.2|1457.8|1457.4|1456.6|1456.4|5132
1722343500000|2024-07-30 12:45:00|1458|1457.6|1457.2|1456.6|1458.4|1458|1457|1456.6|4240
1722343800000|2024-07-30 12:50:00|1457|1456.4|1459.6|1459|1459.6|1459|1457|1456.4|6093
1722344100000|2024-07-30 12:55:00|1459.8|1459.2|1460.8|1460.2|1460.8|1460.2|1459.6|1459.2|3109
1722344400000|2024-07-30 13:00:00|1460.6|1460.4|1460.8|1460.2|1461.8|1461.4|1460.6|1460.2|6106
1722344700000|2024-07-30 13:05:00|1460.6|1460.4|1461.4|1461|1461.4|1461.2|1460.6|1460|5851
1722345000000|2024-07-30 13:10:00|1461.2|1460.8|1462.2|1461.8|1462.2|1461.8|1461.2|1460.8|15989
1722345300000|2024-07-30 13:15:00|1462|1462|1461.4|1461.2|1462.2|1462|1461.4|1461.2|3723
1722345600000|2024-07-30 13:20:00|1461.6|1460.8|1460.8|1460.4|1461.6|1461.2|1460.4|1460|7947
1722345900000|2024-07-30 13:25:00|1460.6|1460.6|1459.8|1459.4|1461.2|1460.8|1459.8|1459.4|12471
1722346200000|2024-07-30 13:30:00|1460|1459.6|1466.2|1465.8|1466.4|1466|1460|1459.6|47337
1722346500000|2024-07-30 13:35:00|1466|1465.6|1465.2|1464.8|1466.4|1465.8|1464.6|1464.2|13650
1722346800000|2024-07-30 13:40:00|1465.6|1465.2|1466.6|1466.2|1467|1466.6|1464.6|1464.4|45544
1722347100000|2024-07-30 13:45:00|1466.8|1466.4|1465|1464.6|1467.6|1467.4|1464.6|1464.2|34879
1722347400000|2024-07-30 13:50:00|1464.8|1464.4|1463.6|1463|1465.2|1464.8|1463.4|1463|8965
1722347700000|2024-07-30 13:55:00|1463.4|1463.2|1465.2|1464.6|1466|1465.4|1463.4|1463.2|11329
1722348000000|2024-07-30 14:00:00|1464.6|1464.4|1465.2|1464.8|1466.6|1466.2|1464|1463.6|14299
1722348300000|2024-07-30 14:05:00|1465|1464.6|1466.4|1465.8|1466.6|1466.2|1465|1464.6|7587
1722348600000|2024-07-30 14:10:00|1466.2|1466|1465.6|1465.4|1466.4|1466|1465|1464.6|17103
1722348900000|2024-07-30 14:15:00|1465.4|1465.2|1465.4|1465.2|1465.6|1465.2|1462.6|1462.4|18076
1722349200000|2024-07-30 14:20:00|1465.6|1465|1467.8|1467.2|1468|1467.4|1465.4|1465|7413
1722349500000|2024-07-30 14:25:00|1467.6|1467.4|1465.6|1465.2|1468|1467.6|1465.4|1465.2|4873
1722349800000|2024-07-30 14:30:00|1465.4|1465|1464.4|1464.2|1465.8|1465.4|1464.4|1464.2|20535
1722350100000|2024-07-30 14:35:00|1464.6|1464|1466.2|1465.8|1466.2|1465.8|1463.8|1463.4|4627
1722350400000|2024-07-30 14:40:00|1466|1465.6|1466.4|1466.2|1466.6|1466.4|1465.6|1465.4|20559
1722350700000|2024-07-30 14:45:00|1466.2|1466|1466|1465.6|1466.4|1466|1465.4|1465.2|6803
1722351000000|2024-07-30 14:50:00|1466.4|1465.8|1464.6|1464.4|1466.6|1466.4|1464.6|1464.4|10841
1722351300000|2024-07-30 14:55:00|1464.8|1464.2|1465.6|1465.4|1467|1466.6|1464.6|1464.2|18649
1722351600000|2024-07-30 15:00:00|1465.4|1465.2|1464|1463.8|1466|1465.6|1464|1463.6|10977
1722351900000|2024-07-30 15:05:00|1463.8|1463.6|1464.2|1463.8|1464.2|1463.8|1463|1462.6|28753
1722352200000|2024-07-30 15:10:00|1464|1463.4|1464|1463.8|1465|1464.8|1463.2|1462.8|27655
1722352500000|2024-07-30 15:15:00|1464.2|1464|1464.2|1463.8|1464.6|1464.2|1464|1463.6|14689
1722352800000|2024-07-30 15:20:00|1464.4|1464.2|1464.4|1464.2|1464.8|1464.4|1463.8|1463.6|15135
1722353100000|2024-07-30 15:25:00|1464.2|1464|1463.2|1463|1465|1464.8|1462.8|1462.4|55558
1722409200000|2024-07-31 07:00:00|1473.2|1472.6|1469.6|1468.4|1474.8|1474.2|1468.4|1467.2|9397
1722409500000|2024-07-31 07:05:00|1469|1468|1468.4|1468|1470|1469.2|1464.4|1463.6|18551
1722409800000|2024-07-31 07:10:00|1470|1468.8|1470.2|1469.4|1474.6|1473.8|1469.6|1468.8|14649
1722410100000|2024-07-31 07:15:00|1470|1469.6|1464.4|1463.4|1470.2|1469.6|1463.2|1462.8|11750
1722410400000|2024-07-31 07:20:00|1464.2|1463.2|1461.8|1461.2|1467|1466.2|1461.8|1461.2|5100
1722410700000|2024-07-31 07:25:00|1459.4|1459|1462.2|1461.6|1464.6|1464.2|1459.4|1459|11880
1722411000000|2024-07-31 07:30:00|1462.4|1461.8|1460.8|1460.4|1463|1462.2|1458.8|1458.4|11647
1722411300000|2024-07-31 07:35:00|1461.2|1460.8|1459|1458.4|1462.8|1462|1458|1457.6|12287
1722411600000|2024-07-31 07:40:00|1459.2|1458.6|1460.4|1460|1462.8|1462|1458.8|1458.4|10068
1722411900000|2024-07-31 07:45:00|1461.2|1460.6|1458.2|1457.8|1463|1462.6|1458|1457.4|7489
1722412200000|2024-07-31 07:50:00|1458.4|1458|1455|1454.4|1459.8|1459.2|1455|1454.4|12633
1722412500000|2024-07-31 07:55:00|1454.8|1454.6|1454|1453.4|1456|1455.2|1453.2|1453|8025
1722412800000|2024-07-31 08:00:00|1453.8|1454.6|1455.2|1454.8|1456.2|1455.6|1453.8|1454|15712
1722413100000|2024-07-31 08:05:00|1455.4|1455|1452.6|1452.4|1455.8|1455.4|1451.2|1450.8|19104
1722413400000|2024-07-31 08:10:00|1452.8|1452.2|1451|1450.4|1452.8|1452.4|1450.8|1450.2|10694
1722413700000|2024-07-31 08:15:00|1451.6|1450.6|1453.4|1452.8|1455.2|1454.8|1451.2|1450.4|17302
1722414000000|2024-07-31 08:20:00|1453.6|1453|1453|1452.6|1453.8|1453.2|1451.8|1451.2|9724
1722414300000|2024-07-31 08:25:00|1452.8|1452.2|1455.2|1454.6|1455.2|1454.6|1452.8|1452.2|4668
1722414600000|2024-07-31 08:30:00|1455|1454.8|1455.2|1454.8|1456.8|1456.4|1454.8|1454.4|15609
1722414900000|2024-07-31 08:35:00|1455.6|1455|1457.8|1457.4|1458.4|1457.8|1455|1454.6|5261
1722415200000|2024-07-31 08:40:00|1457.6|1457.2|1456.4|1456|1458.6|1458.2|1456|1455.6|17078
1722415500000|2024-07-31 08:45:00|1456.2|1455.8|1457.4|1456.8|1457.6|1457.2|1454.4|1454|10406
1722415800000|2024-07-31 08:50:00|1457.2|1457|1456.4|1456|1457.4|1457|1455.8|1455.4|1700
1722416100000|2024-07-31 08:55:00|1456.6|1456.2|1457.6|1457|1458|1457.8|1456.4|1456|4566
1722416400000|2024-07-31 09:00:00|1457.4|1457.2|1458.2|1457.8|1459|1458.6|1457.4|1457|5838
1722416700000|2024-07-31 09:05:00|1458|1458|1454.8|1454.4|1458.6|1458.4|1454|1453.6|4854
1722417000000|2024-07-31 09:10:00|1454.6|1454.2|1457.4|1457|1457.4|1457.2|1454.6|1454.2|5433
1722417300000|2024-07-31 09:15:00|1457.2|1457.2|1456|1455.6|1458.6|1458|1455.8|1455.6|7595
1722417600000|2024-07-31 09:20:00|1456.2|1455.8|1454.4|1454|1456.2|1456|1454|1453.6|7688
1722417900000|2024-07-31 09:25:00|1454.6|1454.2|1452.8|1452.2|1455|1454.4|1452.8|1452.2|15998
1722418200000|2024-07-31 09:30:00|1452.6|1452.4|1452.2|1451.8|1453.2|1452.8|1452|1451.8|10687
1722418500000|2024-07-31 09:35:00|1453|1452|1453|1452.6|1454.2|1453.8|1452.4|1451.8|7047
1722418800000|2024-07-31 09:40:00|1452.8|1452.2|1451.4|1451|1453|1452.2|1451.2|1451|34719
1722419100000|2024-07-31 09:45:00|1451.2|1451.2|1451.6|1451.4|1452.6|1452.2|1450.6|1450.4|11006
1722419400000|2024-07-31 09:50:00|1451.8|1451.8|1453|1452.6|1454.4|1453.8|1451.8|1451.6|3333
1722419700000|2024-07-31 09:55:00|1453.2|1452.8|1453.2|1452.8|1453.4|1453|1451.2|1450.8|8511
1722420000000|2024-07-31 10:00:00|1453.6|1453.2|1452.8|1452.2|1453.8|1453.4|1451.4|1451|15776
1722420300000|2024-07-31 10:05:00|1452.6|1452.4|1452.8|1452.4|1453.6|1453.2|1452.2|1451.8|2539
1722420600000|2024-07-31 10:10:00|1453|1452.6|1453.6|1453.2|1453.6|1453.2|1452.4|1451.8|3840
1722420900000|2024-07-31 10:15:00|1453.4|1453|1454.2|1454|1454.2|1454|1452.8|1452.4|2802
1722421200000|2024-07-31 10:20:00|1454.4|1453.8|1454|1453.8|1454.4|1454.2|1453.6|1453.2|5202
1722421500000|2024-07-31 10:25:00|1454.4|1454|1456|1455.6|1456.4|1456|1454.2|1454|4037
1722421800000|2024-07-31 10:30:00|1455.6|1455.8|1454|1453.6|1455.6|1455.8|1454|1453.6|1046
1722422100000|2024-07-31 10:35:00|1453.8|1453.4|1453.4|1453|1454|1453.8|1452.4|1452|3453
1722422400000|2024-07-31 10:40:00|1454|1453.2|1453.8|1453.4|1454.4|1454|1453.8|1453|203
1722422700000|2024-07-31 10:45:00|1453.6|1453.2|1452.8|1452.4|1453.6|1453.4|1452.8|1452.4|4483
1722423000000|2024-07-31 10:50:00|1452.6|1452.6|1452.8|1452.4|1452.8|1452.6|1451.6|1451.4|1348
1722423300000|2024-07-31 10:55:00|1453.2|1452.6|1451.8|1451.4|1453.4|1453.2|1451.6|1451.4|3311
1722423600000|2024-07-31 11:00:00|1452|1451.2|1451.2|1450.6|1453.2|1452.8|1451.2|1450.6|2034
1722423900000|2024-07-31 11:05:00|1451.6|1451|1451.8|1451.2|1451.8|1451.2|1451|1450.6|4047
1722424200000|2024-07-31 11:10:00|1451.6|1451|1450|1449.8|1451.6|1451|1450|1449.8|4396
1722424500000|2024-07-31 11:15:00|1449.8|1449.2|1450.6|1450.2|1451|1450.6|1449.6|1449.2|4482
1722424800000|2024-07-31 11:20:00|1450.4|1450|1451|1450.4|1451.2|1450.8|1449.4|1449|7938
1722425100000|2024-07-31 11:25:00|1450.8|1450.6|1451.4|1451|1452|1451.6|1450.8|1450.4|5742
1722425400000|2024-07-31 11:30:00|1451.2|1450.6|1450.4|1450.2|1451.2|1450.6|1449.8|1449.4|4300
1722425700000|2024-07-31 11:35:00|1450.2|1450|1449.6|1449.2|1451|1450.8|1449.6|1449.2|11016
1722426000000|2024-07-31 11:40:00|1449.4|1449|1451|1450.6|1451|1450.6|1448.4|1448.2|5247
1722426300000|2024-07-31 11:45:00|1450.8|1450.8|1449.2|1448.8|1450.8|1450.8|1449|1448.6|1685
1722426600000|2024-07-31 11:50:00|1449.6|1448.6|1449|1448.6|1449.6|1449.4|1448.4|1448|5282
1722426900000|2024-07-31 11:55:00|1448.8|1448.4|1448.8|1448.4|1449|1448.6|1448|1447.4|6496
1722427200000|2024-07-31 12:00:00|1448.4|1448.2|1449.8|1449.4|1450|1449.4|1448|1447.4|13737
1722427500000|2024-07-31 12:05:00|1450|1449.6|1452|1451.8|1452.8|1452.6|1450|1449.6|2547
1722427800000|2024-07-31 12:10:00|1451.6|1451.6|1451.4|1450.8|1451.6|1451.6|1450.6|1450.2|1564
1722428100000|2024-07-31 12:15:00|1451.8|1451|1451.4|1451|1451.8|1451.4|1450.6|1450.2|5369
1722428400000|2024-07-31 12:20:00|1451.2|1450.6|1451.8|1451.4|1451.8|1451.6|1450.2|1449.8|4169
1722428700000|2024-07-31 12:25:00|1451.6|1451.2|1451.4|1450.8|1452|1451.6|1451|1450.8|3479
1722429000000|2024-07-31 12:30:00|1451.2|1451|1450.4|1450.2|1452|1451.4|1448.8|1448.4|11898
1722429300000|2024-07-31 12:35:00|1450.8|1450.4|1449|1448.4|1451.6|1451.2|1448.6|1448.2|1841
1722429600000|2024-07-31 12:40:00|1449.4|1448.6|1450.4|1450|1452.2|1451.8|1449.4|1448.6|5848
1722429900000|2024-07-31 12:45:00|1450.6|1449.8|1451.2|1450.8|1451.4|1451|1450|1449.8|4303
1722430200000|2024-07-31 12:50:00|1451|1450.2|1450|1449.6|1451.2|1450.6|1449.8|1449.2|3118
1722430500000|2024-07-31 12:55:00|1449.8|1449.4|1449.2|1448.6|1450.8|1450.4|1448.6|1448.2|16530
1722430800000|2024-07-31 13:00:00|1449.6|1448.8|1446.4|1446|1450.4|1450|1445.6|1445.4|16985
1722431100000|2024-07-31 13:05:00|1446.2|1445.8|1446.6|1446.2|1447.2|1446.6|1444.4|1444|11787
1722431400000|2024-07-31 13:10:00|1446.8|1446.4|1448.4|1447.6|1449|1448.8|1446|1445.4|24489
1722431700000|2024-07-31 13:15:00|1448.2|1447.8|1445|1444.4|1448.4|1448|1444.6|1444.2|5311
1722432000000|2024-07-31 13:20:00|1445.6|1444.6|1445.2|1444.8|1445.8|1445.4|1444.4|1444|16194
1722432300000|2024-07-31 13:25:00|1445.8|1445.2|1442.4|1441.8|1446|1445.4|1441.6|1441|11127
1722432600000|2024-07-31 13:30:00|1442.6|1442|1442|1441.4|1446|1445.6|1441|1440.6|36113
1722432900000|2024-07-31 13:35:00|1441.8|1441.6|1437.6|1437.2|1441.8|1441.6|1437.4|1437|21124
1722433200000|2024-07-31 13:40:00|1438.2|1437.4|1435.8|1435.2|1439|1438.6|1435.4|1435|43049
1722433500000|2024-07-31 13:45:00|1436|1435.4|1435.6|1435.2|1436.6|1436.2|1432.8|1432.4|39994
1722433800000|2024-07-31 13:50:00|1435.2|1434.6|1436.6|1436|1436.6|1436.2|1434.8|1434.6|23441
1722434100000|2024-07-31 13:55:00|1436.4|1435.6|1436.4|1436|1438.6|1438|1435.2|1434.6|27685
1722434400000|2024-07-31 14:00:00|1436.6|1436.2|1437.2|1436.6|1438|1437.6|1436.4|1436|16560
1722434700000|2024-07-31 14:05:00|1437.6|1436.8|1437.8|1437.4|1437.8|1437.6|1435.6|1435.2|31027
1722435000000|2024-07-31 14:10:00|1437.6|1437.6|1439.6|1439.2|1440.2|1439.8|1437.6|1437.4|27432
1722435300000|2024-07-31 14:15:00|1439.8|1439.4|1442|1441.8|1442.8|1442.4|1439.8|1439.4|19390
1722435600000|2024-07-31 14:20:00|1442.4|1441.6|1442|1441.4|1443.4|1443.2|1441.4|1441.2|31275
1722435900000|2024-07-31 14:25:00|1441.8|1441.6|1441.2|1440.6|1442|1441.6|1440.4|1440|14055
1722436200000|2024-07-31 14:30:00|1440.8|1440.8|1441.2|1441|1441.6|1441.4|1440.8|1440.4|13501
1722436500000|2024-07-31 14:35:00|1441.4|1441.2|1440|1439.6|1441.4|1441.2|1439.4|1439.2|33608
1722436800000|2024-07-31 14:40:00|1440.2|1439.8|1439.8|1439.2|1440.8|1440.4|1439.2|1439|18953
1722437100000|2024-07-31 14:45:00|1440|1439.4|1441|1440.6|1441.4|1441|1439.6|1439.2|11893
1722437400000|2024-07-31 14:50:00|1441.2|1440.8|1437.4|1437|1441.2|1440.8|1437.4|1437|11961
1722437700000|2024-07-31 14:55:00|1437.2|1437.4|1439.2|1438.6|1439.2|1438.8|1437.2|1437|10617
1722438000000|2024-07-31 15:00:00|1439|1438.4|1438.8|1438.4|1440.4|1440.2|1437.8|1437.4|28901
1722438300000|2024-07-31 15:05:00|1438.6|1438.6|1439.6|1439.2|1440|1439.8|1438.4|1438|8420
1722438600000|2024-07-31 15:10:00|1439.8|1439|1441.4|1441|1441.6|1441.2|1439.2|1439|22109
1722438900000|2024-07-31 15:15:00|1441|1441.2|1440.8|1440.6|1441.2|1441.2|1440.2|1440|19304
1722439200000|2024-07-31 15:20:00|1440.6|1440.4|1441.2|1441|1442|1441.6|1440.6|1440.4|29320
1722439500000|2024-07-31 15:25:00|1441.4|1440.8|1441|1440.6|1441.8|1441.6|1440.4|1440|48840
1722495600000|2024-08-01 07:00:00|1435.6|1434.4|1438.4|1437.6|1440.2|1439|1434.4|1433.4|22144
1722495900000|2024-08-01 07:05:00|1438.6|1438|1436|1435.4|1443|1441.8|1433|1432.2|45615
1722496200000|2024-08-01 07:10:00|1435.8|1435.6|1434.6|1434|1440.8|1440|1433.4|1432.8|18731
1722496500000|2024-08-01 07:15:00|1434.4|1434.4|1437|1436.4|1438|1437.4|1432.2|1431.4|16913
1722496800000|2024-08-01 07:20:00|1436.8|1436|1439|1438.2|1439.2|1439|1434.8|1434.2|21620
1722497100000|2024-08-01 07:25:00|1438.8|1438.4|1437|1436.4|1439.8|1439.6|1434.4|1433.8|9786
1722497400000|2024-08-01 07:30:00|1436.8|1436.6|1432.2|1431.4|1438|1437.6|1432|1431.4|23731
1722497700000|2024-08-01 07:35:00|1432|1431.6|1428.8|1428.4|1433.2|1432.6|1428.6|1428.4|18164
1722498000000|2024-08-01 07:40:00|1428.6|1428.2|1432.2|1431.6|1433|1432.2|1427.2|1426.8|14681
1722498300000|2024-08-01 07:45:00|1432|1431.8|1432.4|1432|1433.4|1433|1431|1430.6|11794
1722498600000|2024-08-01 07:50:00|1433|1432.2|1431.8|1431.2|1436.6|1436.4|1431.4|1430.8|11453
1722498900000|2024-08-01 07:55:00|1433|1432.8|1434.6|1433.8|1437.6|1437|1432.8|1432.2|17925
1722499200000|2024-08-01 08:00:00|1434.4|1434|1430|1429.4|1435.2|1434.6|1428.8|1428.4|14576
1722499500000|2024-08-01 08:05:00|1430.6|1429.6|1434.8|1434.2|1434.8|1434.4|1429.6|1429.4|15679
1722499800000|2024-08-01 08:10:00|1434.6|1434|1430|1429.6|1434.6|1434|1429|1428.4|17946
1722500100000|2024-08-01 08:15:00|1430.2|1429.8|1427.2|1426.8|1430.6|1430.2|1426.6|1426.2|19938
1722500400000|2024-08-01 08:20:00|1427.8|1427.2|1426.2|1425.8|1428.6|1428.2|1424.6|1424.2|16607
1722500700000|2024-08-01 08:25:00|1426|1425|1425.4|1425|1426.2|1425.6|1424.4|1424|49654
1722501000000|2024-08-01 08:30:00|1425|1424.6|1424.6|1424|1425.4|1425.2|1421|1420.6|43019
1722501300000|2024-08-01 08:35:00|1424.8|1424.2|1421.4|1421|1425.6|1425.2|1420.8|1420.4|15628
1722501600000|2024-08-01 08:40:00|1421.6|1421.2|1420.4|1420|1422|1421.6|1418.4|1418|14909
1722501900000|2024-08-01 08:45:00|1420.6|1420.2|1420.6|1420.2|1425|1424.6|1419.8|1419.6|12493
1722502200000|2024-08-01 08:50:00|1420.8|1420.4|1419.4|1418.8|1420.8|1420.4|1419|1418.4|19204
1722502500000|2024-08-01 08:55:00|1419.2|1418.2|1419.4|1419|1419.6|1419.4|1417.6|1417|14586
1722502800000|2024-08-01 09:00:00|1419.2|1418.8|1419.6|1418.8|1420.6|1420|1416.6|1416|22832
1722503100000|2024-08-01 09:05:00|1419.4|1419|1420.6|1420|1421.6|1420.8|1417.8|1417.2|14494
1722503400000|2024-08-01 09:10:00|1420.4|1419.8|1420.8|1420.2|1421|1420.6|1418.8|1418|21452
1722503700000|2024-08-01 09:15:00|1421|1420.4|1422.8|1422.2|1423.4|1423|1420.2|1419.8|6754
1722504000000|2024-08-01 09:20:00|1422.6|1422|1423|1422.6|1423.8|1423.4|1421.2|1420.8|9633
1722504300000|2024-08-01 09:25:00|1423.2|1422.4|1423.4|1423|1423.8|1423.4|1421.2|1421|6171
1722504600000|2024-08-01 09:30:00|1422.8|1422.4|1422|1421.8|1423|1422.6|1421.6|1421.2|8405
1722504900000|2024-08-01 09:35:00|1422.6|1422.2|1425|1424.4|1425|1424.8|1422.6|1422.2|10103
1722505200000|2024-08-01 09:40:00|1425.2|1424.6|1425.4|1425.2|1427.4|1427|1425|1424.6|8234
1722505500000|2024-08-01 09:45:00|1425.2|1425|1426.8|1426.4|1426.8|1426.6|1425.2|1425|9163
1722505800000|2024-08-01 09:50:00|1426.6|1426.2|1426.2|1425.6|1426.6|1426.2|1425.8|1425.4|1658
1722506100000|2024-08-01 09:55:00|1426|1425.8|1427.2|1426.8|1427.8|1427.4|1425|1424.8|4741
1722506400000|2024-08-01 10:00:00|1427|1426|1426.6|1426.2|1427.8|1427.4|1426.2|1425.8|4830
1722506700000|2024-08-01 10:05:00|1426.4|1425.8|1428.4|1428|1428.6|1428.2|1426.2|1425.6|6354
1722507000000|2024-08-01 10:10:00|1429.2|1428.2|1429.4|1429|1431.4|1431.2|1428.4|1428|9285
1722507300000|2024-08-01 10:15:00|1429.6|1429.2|1432.6|1432.2|1433.4|1433|1429.6|1429.2|11901
1722507600000|2024-08-01 10:20:00|1433.2|1432.8|1434.4|1434|1435.6|1435.4|1433.2|1432.8|12319
1722507900000|2024-08-01 10:25:00|1434.2|1433.8|1434.6|1434.2|1435.4|1435|1434|1433.8|10803
1722508200000|2024-08-01 10:30:00|1434.8|1434.4|1433.4|1432.8|1435|1434.6|1432.8|1432.2|19771
1722508500000|2024-08-01 10:35:00|1433.6|1433|1438|1437.8|1438|1437.8|1433.6|1433|17656
1722508800000|2024-08-01 10:40:00|1438.6|1438|1437.8|1437.4|1439|1438.4|1437.6|1437.2|3393
1722509100000|2024-08-01 10:45:00|1437.6|1437.2|1438.8|1438.4|1439.4|1438.8|1436.8|1436.4|11855
1722509400000|2024-08-01 10:50:00|1438.6|1438.2|1441.2|1440.8|1442|1441.6|1438.6|1438.2|18030
1722509700000|2024-08-01 10:55:00|1441.4|1441|1442.4|1441.6|1444|1443.4|1441.4|1441|30899
1722510000000|2024-08-01 11:00:00|1448|1435.4|1440|1439.6|1448|1441.8|1439|1435.4|7833
1722510300000|2024-08-01 11:05:00|1440.2|1439.8|1442|1441.4|1442|1441.4|1440|1439.6|4419
1722510600000|2024-08-01 11:10:00|1442.2|1441.6|1442.8|1442.2|1444|1443.6|1441.8|1441.2|7464
1722510900000|2024-08-01 11:15:00|1442.6|1442.4|1443.4|1443|1443.6|1443.2|1442.4|1441.8|11087
1722511200000|2024-08-01 11:20:00|1443.2|1442.8|1440.4|1440|1443.4|1443|1439.8|1439.4|21885
1722511500000|2024-08-01 11:25:00|1440.2|1440.2|1440.2|1439.8|1441.4|1441.2|1440.2|1439.8|3391
1722511800000|2024-08-01 11:30:00|1440.4|1440|1440.8|1440.2|1443.2|1442.8|1439.6|1439.2|3913
1722512100000|2024-08-01 11:35:00|1441.2|1440.4|1441.4|1440.8|1441.4|1440.8|1438.6|1438.2|3769
1722512400000|2024-08-01 11:40:00|1441.2|1440.6|1439.4|1438.8|1441.2|1440.8|1439.4|1438.8|12371
1722512700000|2024-08-01 11:45:00|1439.6|1439|1440.6|1440|1442|1441.4|1439.6|1438.8|6300
1722513000000|2024-08-01 11:50:00|1440.8|1440.2|1440|1439.8|1441.4|1441|1439.4|1439|8847
1722513300000|2024-08-01 11:55:00|1440.4|1440|1441.6|1441.2|1441.8|1441.4|1440.2|1440|10120
1722513600000|2024-08-01 12:00:00|1441.8|1441.4|1440|1439.8|1442|1441.6|1440|1439.6|14779
1722513900000|2024-08-01 12:05:00|1439.8|1439.6|1440.6|1440.4|1441.4|1441|1439.8|1439.6|3539
1722514200000|2024-08-01 12:10:00|1440.2|1440|1438.8|1438.2|1441.4|1441|1438.4|1438.2|22612
1722514500000|2024-08-01 12:15:00|1439|1438.4|1435.6|1435.2|1439|1438.4|1435.4|1435|16170
1722514800000|2024-08-01 12:20:00|1435.8|1435.4|1437.4|1437.2|1437.4|1437.2|1435.8|1435.2|2217
1722515100000|2024-08-01 12:25:00|1437.2|1437|1437.2|1436.4|1437.6|1437.4|1437|1436.4|8301
1722515400000|2024-08-01 12:30:00|1437|1436.6|1435.8|1435.6|1437.2|1436.8|1435|1434.6|12831
1722515700000|2024-08-01 12:35:00|1435.6|1435.2|1433.8|1433.2|1435.6|1435.2|1433.4|1433|13228
1722516000000|2024-08-01 12:40:00|1433.6|1433|1431.2|1431|1433.6|1433|1430.8|1430.4|8261
1722516300000|2024-08-01 12:45:00|1431|1430.8|1431.4|1431|1431.8|1431.6|1430.6|1430.4|11220
1722516600000|2024-08-01 12:50:00|1431.6|1430.8|1433.6|1433.4|1434|1433.4|1431|1430.8|9158
1722516900000|2024-08-01 12:55:00|1434|1433.2|1431.8|1431.4|1435.2|1434.6|1430.6|1430.4|10896
1722517200000|2024-08-01 13:00:00|1431.6|1431.2|1431.8|1431.2|1433.6|1433|1431.6|1431.2|11638
1722517500000|2024-08-01 13:05:00|1431.6|1431.8|1434.4|1434|1434.6|1434|1431.6|1431.2|8868
1722517800000|2024-08-01 13:10:00|1434.6|1434.2|1435.6|1435.2|1436|1435.6|1434.4|1434|5840
1722518100000|2024-08-01 13:15:00|1435.8|1435|1433.6|1433.4|1435.8|1435.2|1433.4|1433.2|3294
1722518400000|2024-08-01 13:20:00|1433.8|1433.6|1435.6|1435.4|1435.8|1435.6|1433.8|1433.6|9258
1722518700000|2024-08-01 13:25:00|1435.8|1435.2|1437.8|1437.2|1438.2|1437.8|1435.6|1435.2|10744
1722519000000|2024-08-01 13:30:00|1438|1437.8|1436.8|1436.6|1438.4|1438|1435.6|1435.2|15426
1722519300000|2024-08-01 13:35:00|1437|1436.4|1433.2|1432.8|1437|1436.4|1432.8|1432.4|12298
1722519600000|2024-08-01 13:40:00|1433.4|1433|1434|1433.6|1434|1433.8|1433.2|1432.8|2895
1722519900000|2024-08-01 13:45:00|1433.8|1433.4|1430.4|1430.2|1433.8|1433.4|1430.4|1430|14780
1722520200000|2024-08-01 13:50:00|1430.2|1429.8|1431|1430.6|1432.4|1432.2|1430.2|1429.8|14329
1722520500000|2024-08-01 13:55:00|1430.8|1430.4|1428.4|1427.8|1431|1430.6|1428|1427.6|3216
1722520800000|2024-08-01 14:00:00|1428.2|1427.6|1423.8|1423.4|1428.2|1427.8|1423.2|1423|23585
1722521100000|2024-08-01 14:05:00|1423.6|1423.2|1420.8|1420.2|1423.8|1423.2|1420.4|1420|23339
1722521400000|2024-08-01 14:10:00|1421|1420.4|1420.2|1420|1421.6|1421.2|1419.6|1419.2|24318
1722521700000|2024-08-01 14:15:00|1420.4|1420.2|1422.2|1422|1423.4|1423|1420.4|1420.2|22876
1722522000000|2024-08-01 14:20:00|1422|1421.4|1421.6|1421.4|1422.8|1422.4|1420|1419.8|31354
1722522300000|2024-08-01 14:25:00|1422|1421.2|1417.4|1417|1422|1421.8|1417.2|1417|15022
1722522600000|2024-08-01 14:30:00|1417.2|1416.8|1416.6|1416|1418.2|1417.8|1414.6|1414.4|31915
1722522900000|2024-08-01 14:35:00|1416.4|1415.8|1410.8|1410.4|1416.4|1415.8|1410.6|1410.4|42911
1722523200000|2024-08-01 14:40:00|1410.6|1410.6|1407|1406.8|1411.4|1411.2|1406.6|1406|41646
1722523500000|2024-08-01 14:45:00|1407.2|1406|1401.8|1401.4|1408|1407.6|1401.8|1401.4|56258
1722523800000|2024-08-01 14:50:00|1402.4|1402|1408|1407.6|1410|1409.6|1402.2|1401.8|55323
1722524100000|2024-08-01 14:55:00|1407.8|1406.8|1404.6|1404.4|1407.8|1407.2|1404.6|1404.4|30030
1722524400000|2024-08-01 15:00:00|1404.4|1404.2|1403.4|1403.2|1405.4|1405.2|1403|1402.4|21049
1722524700000|2024-08-01 15:05:00|1403.8|1403.6|1405.6|1405.4|1407.6|1407.2|1403.8|1403.6|54619
1722525000000|2024-08-01 15:10:00|1405.4|1405|1403.2|1402.6|1405.4|1405.2|1399.4|1399|67285
1722525300000|2024-08-01 15:15:00|1403|1402.4|1402.2|1402|1404|1403.8|1401.2|1401|56668
1722525600000|2024-08-01 15:20:00|1402.4|1402.2|1399.6|1399.4|1402.4|1402.2|1399.6|1399.4|74967
1722525900000|2024-08-01 15:25:00|1399.8|1399.2|1400.2|1400|1401|1400.6|1399.4|1399|50545
1722582000000|2024-08-02 07:00:00|1358.2|1357.4|1356.4|1354.8|1368|1367|1356.4|1354.8|31273
1722582300000|2024-08-02 07:05:00|1356.8|1355|1369|1368.4|1369.8|1369|1356.6|1355|69257
1722582600000|2024-08-02 07:10:00|1368.8|1368.6|1367.4|1366.4|1369.2|1368.6|1357.8|1357|36527
1722582900000|2024-08-02 07:15:00|1368.4|1367.6|1362|1361.2|1369.8|1369.2|1361|1360|44019
1722583200000|2024-08-02 07:20:00|1362.8|1361.4|1361.6|1361.2|1366.2|1365.6|1361|1360.6|113361
1722583500000|2024-08-02 07:25:00|1361.4|1360.8|1368.6|1368.2|1368.6|1368.4|1360.8|1360.2|26406
1722583800000|2024-08-02 07:30:00|1368.4|1367.8|1366.4|1365.8|1369.6|1369|1365.4|1365|19807
1722584100000|2024-08-02 07:35:00|1366.6|1366|1370.8|1370|1370.8|1370|1366|1365.4|18034
1722584400000|2024-08-02 07:40:00|1371.4|1370.2|1369.2|1368.4|1372.8|1372.4|1368.4|1368|28176
1722584700000|2024-08-02 07:45:00|1369.4|1368.6|1364.8|1364.4|1370.2|1369.6|1364.2|1363.8|30802
1722585000000|2024-08-02 07:50:00|1365.2|1364.6|1366.4|1366|1371|1370.6|1365.2|1364.6|21226
1722585300000|2024-08-02 07:55:00|1366.2|1365.8|1371|1370.4|1371|1370.4|1364.6|1364.2|20937
1722585600000|2024-08-02 08:00:00|1370.8|1370.6|1374.8|1374.4|1375.8|1375.6|1370.8|1370.6|18596
1722585900000|2024-08-02 08:05:00|1374.6|1373.8|1375.6|1375.2|1378|1377.4|1371.4|1370.8|25406
1722586200000|2024-08-02 08:10:00|1375.4|1374.8|1374.6|1374.2|1378.4|1378|1373|1372.6|28601
1722586500000|2024-08-02 08:15:00|1374.4|1374|1374.8|1374.4|1375.8|1375.4|1371.6|1371.2|35612
1722586800000|2024-08-02 08:20:00|1374.4|1374|1378.4|1378.2|1378.4|1378.2|1372.8|1372.4|15683
1722587100000|2024-08-02 08:25:00|1377.8|1377.4|1377|1376.6|1378|1377.6|1376.4|1376|12748
1722587400000|2024-08-02 08:30:00|1376.8|1376.4|1375.4|1374.8|1379.4|1379.2|1374.4|1373.8|5887
1722587700000|2024-08-02 08:35:00|1375.2|1374.2|1378.8|1378.4|1378.8|1378.4|1374.8|1374.2|13112
1722588000000|2024-08-02 08:40:00|1378.4|1377.8|1378|1377.6|1379|1378.6|1375.6|1375.2|11355
1722588300000|2024-08-02 08:45:00|1377.6|1377.2|1374.4|1374|1377.8|1377.2|1374|1373.6|14747
1722588600000|2024-08-02 08:50:00|1374.6|1374.2|1377|1376.6|1377.4|1377|1374.2|1374|10299
1722588900000|2024-08-02 08:55:00|1377.2|1376.8|1379.2|1378.6|1379.2|1379|1377|1376.6|11157
1722589200000|2024-08-02 09:00:00|1379|1378.8|1376.6|1376.2|1379.6|1379|1376.4|1376|6088
1722589500000|2024-08-02 09:05:00|1376.8|1376.4|1376|1375.6|1378.2|1378|1375.8|1375.6|12202
1722589800000|2024-08-02 09:10:00|1376.8|1375.8|1369.2|1368.6|1376.8|1376.4|1369|1368.4|16890
1722590100000|2024-08-02 09:15:00|1369.4|1368.8|1371.8|1371.4|1371.8|1371.4|1368.6|1368.2|23042
1722590400000|2024-08-02 09:20:00|1372|1371.6|1367.4|1366.8|1372.4|1372|1367.4|1366.8|20467
1722590700000|2024-08-02 09:25:00|1367.6|1367|1362.2|1361.8|1368.8|1368.4|1361.2|1360.6|31944
1722591000000|2024-08-02 09:30:00|1362.4|1361.6|1364.2|1363.8|1366.4|1365.8|1362.2|1361.6|23630
1722591300000|2024-08-02 09:35:00|1364|1363|1362.6|1362.2|1365.2|1365|1362.2|1361.8|28786
1722591600000|2024-08-02 09:40:00|1362.8|1362.4|1361.4|1361|1363.2|1363|1360.4|1360.2|33083
1722591900000|2024-08-02 09:45:00|1361.6|1360.8|1361.2|1360.8|1362.8|1362.6|1360.6|1360.4|12759
1722592200000|2024-08-02 09:50:00|1361|1360.6|1361.6|1361.2|1362|1361.6|1360.4|1360.2|34116
1722592500000|2024-08-02 09:55:00|1361.8|1361.4|1362.8|1362.6|1365.4|1365.2|1361.2|1361|42638
1722592800000|2024-08-02 10:00:00|1363|1363|1367.6|1367.2|1367.6|1367.2|1363|1362.6|19774
1722593100000|2024-08-02 10:05:00|1367.8|1367.4|1366|1365.6|1368.2|1368|1363.4|1363.2|11027
1722593400000|2024-08-02 10:10:00|1366.2|1366|1368.6|1368.2|1369.4|1369.2|1366|1365.6|9472
1722593700000|2024-08-02 10:15:00|1368.8|1368.4|1368.4|1368|1370|1369.8|1368.2|1367.8|18690
1722594000000|2024-08-02 10:20:00|1368.2|1367.8|1370.2|1369.6|1370.8|1370.4|1367.4|1367.2|8775
1722594300000|2024-08-02 10:25:00|1370|1369.8|1368.8|1368.4|1371.6|1371.4|1368.4|1368|6700
1722594600000|2024-08-02 10:30:00|1369.2|1368.8|1369.8|1369.4|1370.4|1370.2|1368.8|1368.2|22000
1722594900000|2024-08-02 10:35:00|1369.6|1369.6|1369.4|1369|1370|1369.8|1368.6|1368.2|19869
1722595200000|2024-08-02 10:40:00|1369.2|1368.8|1370.4|1370|1372.6|1372|1368.2|1367.6|22906
1722595500000|2024-08-02 10:45:00|1370.6|1370.4|1370.8|1370.4|1371.4|1371|1368.8|1368.4|12002
1722595800000|2024-08-02 10:50:00|1371|1370.6|1370.8|1370.6|1372.2|1371.8|1370.2|1369.8|7770
1722596100000|2024-08-02 10:55:00|1371|1370.8|1369.6|1369.4|1371.6|1371.2|1369.4|1369.2|8373
1722596400000|2024-08-02 11:00:00|1369.8|1369|1371|1370.6|1372.8|1372|1369.8|1369|29454
1722596700000|2024-08-02 11:05:00|1371.2|1370.8|1366|1365.6|1372|1371.4|1366|1365.6|9490
1722597000000|2024-08-02 11:10:00|1365.8|1365|1366.2|1365.6|1367.2|1366.6|1364.6|1364.2|14984
1722597300000|2024-08-02 11:15:00|1365.8|1365.8|1362|1361.6|1365.8|1365.8|1361|1360.4|6991
1722597600000|2024-08-02 11:20:00|1361.8|1361.4|1361.4|1361.2|1363.2|1362.8|1359.8|1359.2|28644
1722597900000|2024-08-02 11:25:00|1361.6|1360.8|1362.4|1362|1362.4|1362|1359.4|1359|12912
1722598200000|2024-08-02 11:30:00|1362.2|1360.8|1363.8|1363.6|1363.8|1363.6|1360|1359.8|17664
1722598500000|2024-08-02 11:35:00|1364|1363.8|1363.2|1362.6|1364|1363.8|1361.6|1361.2|8796
1722598800000|2024-08-02 11:40:00|1363|1362.4|1364|1363.6|1364.2|1364|1362.4|1362|11570
1722599100000|2024-08-02 11:45:00|1364.2|1363.8|1363.8|1363.4|1365|1364.8|1362.8|1362.4|13188
1722599400000|2024-08-02 11:50:00|1364.2|1363.8|1368.2|1367.6|1370.8|1370.4|1364.2|1363.8|20745
1722599700000|2024-08-02 11:55:00|1368|1367.4|1366.4|1366.2|1368.6|1368.2|1366.4|1366.2|6901
1722600000000|2024-08-02 12:00:00|1366.6|1366|1365.2|1364.6|1366.6|1366.4|1363|1362.8|10790
1722600300000|2024-08-02 12:05:00|1365|1364.4|1365|1364.6|1367.4|1367|1364.6|1364|6567
1722600600000|2024-08-02 12:10:00|1365.2|1364.8|1366.2|1365.8|1367.2|1366.8|1364.4|1364|8440
1722600900000|2024-08-02 12:15:00|1366.6|1366|1364.8|1364.2|1367.2|1366.6|1364.6|1364|5539
1722601200000|2024-08-02 12:20:00|1364.6|1363.8|1365.2|1364.8|1365.6|1365.4|1363.8|1363.6|6685
1722601500000|2024-08-02 12:25:00|1365.4|1365|1369|1368|1371|1370.6|1365.4|1364.8|13921
1722601800000|2024-08-02 12:30:00|1369.6|1363.2|1346.4|1346|1369.6|1364.6|1343.4|1342.8|91789
1722602100000|2024-08-02 12:35:00|1346|1345.8|1349.4|1348.8|1351.8|1351|1342.2|1341.6|67408
1722602400000|2024-08-02 12:40:00|1349.2|1348.6|1346|1345.4|1349.4|1348.8|1342|1341.4|28723
1722602700000|2024-08-02 12:45:00|1345.8|1345.2|1353.8|1353.6|1353.8|1353.6|1345.4|1345|31294
1722603000000|2024-08-02 12:50:00|1352.6|1353.4|1350.2|1349.4|1355.6|1354.8|1349.8|1349.4|23396
1722603300000|2024-08-02 12:55:00|1350|1349.8|1348.8|1348.6|1350.6|1350.2|1347.4|1346.8|44830
1722603600000|2024-08-02 13:00:00|1349|1348.4|1346.4|1346.2|1349|1348.6|1344.8|1344|21884
1722603900000|2024-08-02 13:05:00|1346.6|1346|1344|1343.6|1346.6|1346.2|1343.2|1342.8|23647
1722604200000|2024-08-02 13:10:00|1343.8|1343.2|1343.4|1343|1344|1343.6|1340.8|1340.6|28046
1722604500000|2024-08-02 13:15:00|1343.2|1343.2|1343|1342.6|1344.8|1344.2|1341.4|1341|46888
1722604800000|2024-08-02 13:20:00|1342.8|1342.8|1341.8|1341.4|1344.6|1344.2|1341.4|1341.2|57820
1722605100000|2024-08-02 13:25:00|1341.6|1341|1338.8|1338.4|1341.8|1341|1338.6|1338.2|41699
1722605400000|2024-08-02 13:30:00|1339|1340.6|1331.2|1330.6|1340.8|1340.6|1329.6|1328.6|43362
1722605700000|2024-08-02 13:35:00|1332|1330.8|1341|1340.8|1341|1340.8|1331.6|1330.8|34364
1722606000000|2024-08-02 13:40:00|1340.8|1340.4|1340.8|1340.2|1344.4|1344|1339.8|1339.4|17080
1722606300000|2024-08-02 13:45:00|1340.6|1340|1339.2|1338.8|1344.6|1344.2|1337|1336.4|42535
1722606600000|2024-08-02 13:50:00|1338.8|1338.4|1333.6|1333|1342.4|1342|1333.4|1332.8|29157
1722606900000|2024-08-02 13:55:00|1333.8|1333.2|1337.6|1337.2|1337.8|1337.4|1333|1332.4|23828
1722607200000|2024-08-02 14:00:00|1338.2|1337.6|1332.2|1332|1338.4|1338.2|1331.8|1331.2|41081
1722607500000|2024-08-02 14:05:00|1332|1331.6|1328.6|1328.2|1333.2|1332.6|1326.8|1326.4|54876
1722607800000|2024-08-02 14:10:00|1329|1328.6|1324.2|1323.6|1329.2|1328.8|1323.8|1323.4|56757
1722608100000|2024-08-02 14:15:00|1324|1323.8|1321.6|1321.2|1327|1326.6|1321.6|1321.2|50427
1722608400000|2024-08-02 14:20:00|1321.2|1320.8|1320.6|1320.4|1323.2|1323|1320.4|1320.2|54165
1722608700000|2024-08-02 14:25:00|1320.8|1320|1322.2|1321.6|1325.8|1325.4|1320|1319.8|31200
1722609000000|2024-08-02 14:30:00|1322|1321.4|1323.6|1323.2|1325.4|1325.2|1321.6|1321|44375
1722609300000|2024-08-02 14:35:00|1323.8|1323|1319.8|1319.4|1323.8|1323.2|1319.8|1319.4|31020
1722609600000|2024-08-02 14:40:00|1320.2|1319.8|1320.2|1319.8|1323|1322.6|1320.2|1319.6|42215
1722609900000|2024-08-02 14:45:00|1319.4|1320|1324|1323.8|1324.6|1324.2|1319.4|1319|38088
1722610200000|2024-08-02 14:50:00|1323.8|1323.6|1318.4|1318.2|1324|1323.8|1318.4|1318|45662
1722610500000|2024-08-02 14:55:00|1318.6|1318|1317|1316.8|1318.8|1318.6|1316.6|1316.2|29511
1722610800000|2024-08-02 15:00:00|1317.2|1316.6|1315.6|1315.2|1317.6|1317.2|1314.2|1313.8|39162
1722611100000|2024-08-02 15:05:00|1315.4|1315|1315.8|1315.4|1318|1317.8|1314.2|1314|37996
1722611400000|2024-08-02 15:10:00|1315.6|1314.8|1316.6|1316.2|1319.6|1319.2|1314.6|1314.2|39846
1722611700000|2024-08-02 15:15:00|1316.8|1316.4|1318.6|1318.4|1320|1319.8|1316|1315.8|44264
1722612000000|2024-08-02 15:20:00|1318.8|1318.2|1318.8|1318.4|1319|1318.8|1317.2|1316.8|60396
1722612300000|2024-08-02 15:25:00|1318.6|1318.2|1317.2|1316.4|1319.6|1319.4|1316.8|1316.4|120780
1722841500000|2024-08-05 07:05:00|1252.6|1252|1246.4|1245.4|1254.6|1253.6|1235.8|1234|113243
1722841800000|2024-08-05 07:10:00|1247.8|1246.4|1242.8|1242.2|1254.2|1253.2|1241.4|1240.6|68685
1722842100000|2024-08-05 07:15:00|1244|1243.2|1252|1251.4|1256.4|1255.6|1241.6|1240.6|63529
1722842400000|2024-08-05 07:20:00|1252.2|1251|1257.6|1257.2|1263.2|1262.8|1251.8|1251|38356
1722842700000|2024-08-05 07:25:00|1257.4|1256.8|1250.8|1250.4|1259.8|1259|1248.2|1247.4|55031
1722843000000|2024-08-05 07:30:00|1250.6|1249.8|1259|1258.6|1262.4|1261.4|1249.8|1249|35709
1722843300000|2024-08-05 07:35:00|1259.2|1259|1261.4|1260.8|1264.4|1263.6|1258|1257|31854
1722843600000|2024-08-05 07:40:00|1261.8|1261|1259.2|1258.6|1262.8|1262.2|1256|1255.4|19688
1722843900000|2024-08-05 07:45:00|1259.4|1258.4|1267.6|1267.2|1267.6|1267.2|1259.2|1258.4|31193
1722844200000|2024-08-05 07:50:00|1268|1267|1264.6|1264|1268|1267.6|1260.8|1260|32932
1722844500000|2024-08-05 07:55:00|1264.4|1264.2|1261.2|1260.6|1265.2|1264.8|1260.2|1259.6|28760
1722844800000|2024-08-05 08:00:00|1261|1260.8|1263.2|1262.6|1263.2|1262.6|1258.6|1258|26597
1722845100000|2024-08-05 08:05:00|1263.6|1263|1266.2|1265.4|1266.4|1265.8|1258.8|1258|25616
1722845400000|2024-08-05 08:10:00|1266.8|1266.2|1260.8|1260.2|1267|1266.2|1259|1258.2|36617
1722845700000|2024-08-05 08:15:00|1261|1260.6|1263.6|1262.8|1264.8|1264.2|1259.8|1259.4|18814
1722846000000|2024-08-05 08:20:00|1263.4|1263|1266.2|1265.4|1267.2|1266.8|1263|1262.4|25803
1722846300000|2024-08-05 08:25:00|1266.4|1265.6|1261|1260.4|1266.6|1265.8|1259|1258.6|21201
1722846600000|2024-08-05 08:30:00|1261.2|1260.6|1258.4|1258|1263.4|1263|1257.6|1257.2|45064
1722846900000|2024-08-05 08:35:00|1258.8|1258.2|1260|1259.6|1264.2|1263.8|1258.2|1257.8|40145
1722847200000|2024-08-05 08:40:00|1260.2|1259.8|1258.6|1258|1261.8|1261.4|1256.4|1256|34230
1722847500000|2024-08-05 08:45:00|1258.4|1257.6|1259.6|1259.2|1263|1262.2|1257.2|1256.8|29429
1722847800000|2024-08-05 08:50:00|1259.8|1259|1255.4|1254.8|1260.2|1259.8|1251.8|1251.2|26821
1722848100000|2024-08-05 08:55:00|1255.2|1254.6|1255.6|1255|1257.2|1256.8|1254|1253.2|21304
1722848400000|2024-08-05 09:00:00|1255.4|1254.6|1258.6|1258.2|1259.2|1258.6|1254.8|1254.2|29339
1722848700000|2024-08-05 09:05:00|1258.4|1258|1256.2|1255.6|1260|1259.4|1255|1254.4|14937
1722849000000|2024-08-05 09:10:00|1256.4|1255.8|1259.6|1258.8|1259.6|1258.8|1252.6|1252|21766
1722849300000|2024-08-05 09:15:00|1259.4|1258.6|1257.4|1257|1261.4|1261|1255.2|1254.8|18276
1722849600000|2024-08-05 09:20:00|1257|1256.4|1258.8|1258.2|1260.4|1259.6|1255.4|1254.8|19940
1722849900000|2024-08-05 09:25:00|1258.4|1258|1261.6|1261.2|1262.2|1261.8|1257.6|1256.8|5805
1722850200000|2024-08-05 09:30:00|1261.4|1261|1262.6|1262.2|1264.8|1264.2|1259.6|1259.2|34076
1722850500000|2024-08-05 09:35:00|1262.2|1261.6|1257|1256.6|1262.2|1261.8|1257|1256.6|13645
1722850800000|2024-08-05 09:40:00|1256.8|1256|1257.2|1256.8|1260|1259.4|1256.6|1256|9749
1722851100000|2024-08-05 09:45:00|1257|1256.6|1254.6|1254|1258.6|1258|1254.6|1254|6346
1722851400000|2024-08-05 09:50:00|1254.4|1253.8|1257.2|1256.8|1259.6|1259|1254.4|1253.8|27924
1722851700000|2024-08-05 09:55:00|1257.6|1256.6|1262|1261.8|1262.8|1262.4|1256.8|1256.2|18693
1722852000000|2024-08-05 10:00:00|1262.4|1261.4|1262|1261.4|1263|1262.6|1260.4|1260|20311
1722852300000|2024-08-05 10:05:00|1262.2|1261.6|1260.2|1259.8|1263.6|1263.2|1259.8|1259.6|17839
1722852600000|2024-08-05 10:10:00|1260|1259.6|1259|1258.4|1262|1261.8|1258.8|1258.4|15192
1722852900000|2024-08-05 10:15:00|1258.8|1258.2|1256.4|1256|1259|1258.2|1255.4|1255.2|28500
1722853200000|2024-08-05 10:20:00|1256.6|1256.2|1254.6|1254.2|1257.6|1257|1254|1253.6|21188
1722853500000|2024-08-05 10:25:00|1254.4|1254|1250.6|1250.2|1254.4|1254|1249.8|1249.2|23996
1722853800000|2024-08-05 10:30:00|1251.2|1250|1251.8|1251.2|1251.8|1251.2|1248.8|1248.4|18350
1722854100000|2024-08-05 10:35:00|1252.2|1251.4|1251|1250.6|1252.4|1251.8|1249.4|1249.2|10123
1722854400000|2024-08-05 10:40:00|1250.8|1250.4|1252.4|1252|1253.2|1252.8|1249|1248.4|24597
1722854700000|2024-08-05 10:45:00|1252.6|1252.2|1252.8|1252.2|1254|1253.4|1250|1249.4|12054
1722855000000|2024-08-05 10:50:00|1252.6|1252|1250.6|1250.4|1253.6|1253|1249.2|1248.8|8770
1722855300000|2024-08-05 10:55:00|1250.8|1250.2|1251.6|1251.2|1253.8|1253.2|1249.8|1249.2|28031
1722855600000|2024-08-05 11:00:00|1251.2|1251|1252|1251.6|1252|1251.6|1249.2|1248.8|12897
1722855900000|2024-08-05 11:05:00|1251.8|1251.4|1250.4|1250.2|1252|1251.6|1249.2|1248.8|25985
1722856200000|2024-08-05 11:10:00|1250.2|1250|1251.2|1250.8|1251.4|1251|1249|1248.8|31157
1722856500000|2024-08-05 11:15:00|1251.4|1251.2|1251.4|1251|1251.8|1251.2|1248.8|1248.4|13557
1722856800000|2024-08-05 11:20:00|1251.6|1250.8|1252.2|1251.6|1252.4|1252.2|1250|1249.6|15650
1722857100000|2024-08-05 11:25:00|1252|1251|1248|1247.4|1252.2|1251|1247.6|1247.4|24213
1722857400000|2024-08-05 11:30:00|1248.2|1247.6|1246.8|1246.4|1249|1248.8|1246|1245.8|23916
1722857700000|2024-08-05 11:35:00|1247|1246.6|1245.6|1245.2|1247.4|1247|1245.4|1245|25555
1722858000000|2024-08-05 11:40:00|1246|1245.4|1246.2|1245.6|1246.4|1246|1243.8|1243.2|27753
1722858300000|2024-08-05 11:45:00|1246|1245.4|1242.2|1241.8|1247|1246.6|1242|1241.6|21634
1722858600000|2024-08-05 11:50:00|1243|1242.4|1243.4|1242.8|1244|1243.6|1241.8|1241.6|10849
1722858900000|2024-08-05 11:55:00|1243.4|1242.6|1240.2|1239.4|1243.6|1242.8|1239|1238.2|42170
1722859200000|2024-08-05 12:00:00|1239.8|1239.4|1240.8|1240.2|1242|1241.6|1239.6|1239|19635
1722859500000|2024-08-05 12:05:00|1240.6|1240.4|1239.4|1239|1240.6|1240.4|1237.2|1236.8|14312
1722859800000|2024-08-05 12:10:00|1239.6|1239.2|1239.2|1238.8|1240.4|1239.8|1237.6|1237|24773
1722860100000|2024-08-05 12:15:00|1239.4|1239.2|1236.4|1236|1240.2|1240|1235.8|1235.4|25366
1722860400000|2024-08-05 12:20:00|1236.6|1236|1230|1229.2|1236.6|1236|1228.2|1227.6|38158
1722860700000|2024-08-05 12:25:00|1229.8|1229|1229.8|1228.8|1231.8|1231.4|1227.6|1226.8|43790
1722861000000|2024-08-05 12:30:00|1230|1229.4|1233.6|1232.8|1235.2|1234.4|1229.8|1229.2|42460
1722861300000|2024-08-05 12:35:00|1233.8|1233.2|1236.2|1235.6|1238.8|1238.2|1233|1232|48321
1722861600000|2024-08-05 12:40:00|1237.4|1236.4|1240.6|1239.8|1241|1240.2|1236.8|1236|12159
1722861900000|2024-08-05 12:45:00|1242.6|1241.8|1243|1242.6|1245|1244.6|1240|1239.2|15108
1722862200000|2024-08-05 12:50:00|1243.4|1242.4|1241.8|1241.4|1244.4|1244|1241|1240.4|24543
1722862500000|2024-08-05 12:55:00|1242|1241.6|1245.4|1244.8|1245.6|1245.2|1240.4|1239.8|26544
1722862800000|2024-08-05 13:00:00|1245.2|1244.6|1249.2|1248.8|1250|1249.4|1244.2|1243.6|12408
1722863100000|2024-08-05 13:05:00|1249.6|1249.2|1251.8|1251.6|1254.6|1254.2|1249.6|1249.2|28878
1722863400000|2024-08-05 13:10:00|1252|1252|1255.4|1255|1257.6|1257.2|1251.2|1250.8|32852
1722863700000|2024-08-05 13:15:00|1255.2|1254.6|1256|1255.4|1258|1257.4|1252|1251.6|25940
1722864000000|2024-08-05 13:20:00|1256.2|1255.6|1254.8|1254.2|1257.6|1257|1254.2|1253.6|24683
1722864300000|2024-08-05 13:25:00|1254.6|1253.6|1252.8|1252.2|1256.2|1255.6|1251.2|1250.6|31065
1722864600000|2024-08-05 13:30:00|1252.4|1251.6|1247.8|1247.2|1252.4|1252|1247|1246.4|20118
1722864900000|2024-08-05 13:35:00|1247.6|1247.8|1255.8|1255.2|1255.8|1255.2|1247.2|1246.8|33349
1722865200000|2024-08-05 13:40:00|1255.6|1254.2|1252.8|1251.8|1255.6|1254.8|1250|1249.2|20260
1722865500000|2024-08-05 13:45:00|1252.2|1251.6|1267.4|1266.6|1267.6|1267|1252|1251|42861
1722865800000|2024-08-05 13:50:00|1267.2|1266.8|1264.2|1263.6|1269.2|1268.6|1262.4|1261.8|17309
1722866100000|2024-08-05 13:55:00|1264.4|1263.8|1262.4|1261|1266.2|1265.4|1261.6|1260.8|20960
1722866400000|2024-08-05 14:00:00|1263.8|1264.6|1279.4|1279|1283.6|1283|1263.8|1264.6|73504
1722866700000|2024-08-05 14:05:00|1279.2|1278.6|1273.2|1272.8|1280.2|1279.6|1271.8|1271|30400
1722867000000|2024-08-05 14:10:00|1273.4|1272.6|1273.2|1272.8|1273.8|1273.2|1268.8|1268.4|34058
1722867300000|2024-08-05 14:15:00|1272.8|1273|1273.2|1272.4|1275|1274.6|1270.8|1270.2|37696
1722867600000|2024-08-05 14:20:00|1273|1271.8|1269.2|1268.6|1273|1271.8|1265.6|1265|36340
1722867900000|2024-08-05 14:25:00|1268.8|1268.2|1266.6|1266|1272.4|1272|1266.4|1265.8|74314
1722868200000|2024-08-05 14:30:00|1267|1266.4|1275|1274.4|1275.6|1275.2|1267|1266.4|23173
1722868500000|2024-08-05 14:35:00|1274.8|1274.2|1273.4|1273|1274.8|1274.2|1271.6|1271|18696
1722868800000|2024-08-05 14:40:00|1273.6|1272.8|1273.8|1273|1275.2|1274.6|1272|1271.4|26352
1722869100000|2024-08-05 14:45:00|1274.2|1273.6|1272.4|1271.8|1275.4|1274.8|1270|1269.6|30415
1722869400000|2024-08-05 14:50:00|1272.2|1272|1275|1274.4|1275|1274.6|1269.8|1269|26549
1722869700000|2024-08-05 14:55:00|1274.8|1274.2|1270.8|1270|1275.2|1274.8|1269.6|1269|27594
1722870000000|2024-08-05 15:00:00|1270.4|1269.8|1270.8|1270.4|1272|1271.8|1267.8|1267.4|24074
1722870300000|2024-08-05 15:05:00|1270.6|1270.2|1275.2|1275|1276|1275.6|1270.6|1270|44006
1722870600000|2024-08-05 15:10:00|1275.6|1274.8|1279.2|1278.6|1280.2|1279.6|1274.6|1274|46725
1722870900000|2024-08-05 15:15:00|1279|1278.4|1277|1276.6|1280.2|1279.6|1276.8|1276.4|40498
1722871200000|2024-08-05 15:20:00|1276.8|1276.2|1282.6|1281.8|1282.8|1282.2|1276.4|1275.8|50906
1722871500000|2024-08-05 15:25:00|1282.8|1282|1276.6|1276|1282.8|1282|1276.4|1275.8|52058
1722927600000|2024-08-06 07:00:00|1309|1308.4|1301.2|1300|1309.2|1308.4|1301.2|1300|25228
1722927900000|2024-08-06 07:05:00|1300.6|1299.6|1299.2|1297.8|1300.8|1299.6|1293.2|1291.8|41168
1722928200000|2024-08-06 07:10:00|1299|1298|1294|1293.4|1299|1298.2|1290.6|1289.8|26862
1722928500000|2024-08-06 07:15:00|1294.6|1293.6|1298|1297.2|1301.6|1300.8|1292.2|1291.2|37257
1722928800000|2024-08-06 07:20:00|1298.2|1297.4|1303.6|1302.8|1304.2|1303.6|1295.4|1295|28113
1722929100000|2024-08-06 07:25:00|1303.4|1302.6|1301|1300.2|1305|1304.6|1292|1291.4|34415
1722929400000|2024-08-06 07:30:00|1301.2|1300.4|1300.6|1300.2|1303.8|1303|1295.8|1295.2|33577
1722929700000|2024-08-06 07:35:00|1301|1300.6|1298|1297.4|1301.6|1300.8|1295.6|1295|19419
1722930000000|2024-08-06 07:40:00|1298.2|1297.6|1296.8|1296.2|1299.8|1299.4|1295.4|1295|17932
1722930300000|2024-08-06 07:45:00|1296.6|1296.4|1296|1295.6|1301|1300.8|1294.8|1294.2|54072
1722930600000|2024-08-06 07:50:00|1296.2|1295.8|1295.2|1294.8|1297|1296.8|1294.2|1294|20212
1722930900000|2024-08-06 07:55:00|1295.4|1295.2|1298|1297.4|1299|1298.6|1295.4|1295.2|13916
1722931200000|2024-08-06 08:00:00|1297.6|1297.2|1293.4|1293|1298.8|1298.4|1293|1292.8|19336
1722931500000|2024-08-06 08:05:00|1293.2|1292.8|1289.2|1288.6|1293.4|1293|1288|1287.6|22737
1722931800000|2024-08-06 08:10:00|1288.4|1288|1286.4|1286|1288.6|1288.2|1284|1283.6|20974
1722932100000|2024-08-06 08:15:00|1286.2|1285.8|1285.2|1284.8|1286.6|1286|1282.2|1281.8|18945
1722932400000|2024-08-06 08:20:00|1285.4|1285|1287|1286.6|1290.4|1289.8|1284|1283.8|13059
1722932700000|2024-08-06 08:25:00|1287.2|1286.8|1293.8|1293|1295.6|1294.8|1286.6|1286|23978
1722933000000|2024-08-06 08:30:00|1293.6|1293.4|1291.4|1291|1296|1295.4|1290.8|1290.2|16159
1722933300000|2024-08-06 08:35:00|1291.2|1290.4|1285.2|1284.8|1291.6|1291.2|1284.8|1284.6|18764
1722933600000|2024-08-06 08:40:00|1285|1284.6|1283.6|1283.2|1285.2|1284.8|1282.8|1282.4|14782
1722933900000|2024-08-06 08:45:00|1283.8|1283.4|1285.8|1285.4|1286.6|1286.2|1280.8|1280.4|16965
1722934200000|2024-08-06 08:50:00|1285.6|1285|1289.8|1289.4|1291|1290.6|1285.6|1285|16581
1722934500000|2024-08-06 08:55:00|1290|1289.6|1285.2|1284.8|1290|1289.6|1285.2|1284.8|2221
1722934800000|2024-08-06 09:00:00|1285|1284.6|1280.6|1280|1285.2|1284.6|1278.4|1278|19528
1722935100000|2024-08-06 09:05:00|1280.8|1280.2|1279.8|1279.4|1281.2|1280.8|1277.4|1277|20820
1722935400000|2024-08-06 09:10:00|1280.4|1279.6|1281.6|1281.2|1282.2|1281.6|1277.4|1277|28530
1722935700000|2024-08-06 09:15:00|1281.4|1281|1280|1279.4|1281.4|1281|1278.8|1278.2|12417
1722936000000|2024-08-06 09:20:00|1279.8|1279.6|1281|1280.2|1282.4|1281.8|1279.8|1279.6|6190
1722936300000|2024-08-06 09:25:00|1280.8|1280.4|1281.8|1281.4|1284|1283.6|1280.6|1280.2|7662
1722936600000|2024-08-06 09:30:00|1281.6|1281|1276.6|1276|1281.6|1281.2|1275.8|1275.4|12282
1722936900000|2024-08-06 09:35:00|1277|1276.2|1276.6|1276|1277.2|1276.8|1275.6|1275|8753
1722937200000|2024-08-06 09:40:00|1276.4|1276.2|1276.6|1276|1276.6|1276.2|1273|1272.4|14374
1722937500000|2024-08-06 09:45:00|1276.4|1275.8|1277|1276.4|1277.2|1276.6|1273.8|1273.4|9687
1722937800000|2024-08-06 09:50:00|1276.8|1276.2|1279.2|1278.8|1279.2|1279|1276|1275.6|11261
1722938100000|2024-08-06 09:55:00|1279.4|1279.2|1279.4|1278.8|1281.4|1281|1279|1278.6|7512
1722938400000|2024-08-06 10:00:00|1279.2|1279|1278.6|1278|1280.6|1280.2|1277.6|1277.2|10841
1722938700000|2024-08-06 10:05:00|1278.4|1277.8|1280|1279.6|1280.8|1280.6|1277.6|1277|12311
1722939000000|2024-08-06 10:10:00|1280.2|1279.8|1283.4|1282.8|1283.4|1283|1279.6|1279.2|13103
1722939300000|2024-08-06 10:15:00|1283.2|1282.6|1283.4|1282.6|1284|1283.6|1281.4|1281.2|16695
1722939600000|2024-08-06 10:20:00|1283.2|1282.8|1280.6|1280|1284.6|1284|1280.4|1280|5019
1722939900000|2024-08-06 10:25:00|1281.2|1280.2|1284.2|1283.8|1284.6|1284.4|1281|1280|11202
1722940200000|2024-08-06 10:30:00|1284.4|1284|1284.2|1283.8|1287.6|1287|1283|1282.6|16083
1722940500000|2024-08-06 10:35:00|1284.4|1283.4|1285.6|1285.2|1286.6|1286|1283.8|1283.2|11945
1722940800000|2024-08-06 10:40:00|1285.8|1285.8|1282.6|1282|1287|1286.6|1282.4|1282|7765
1722941100000|2024-08-06 10:45:00|1282.4|1282.2|1283.2|1282.6|1283.4|1283|1280.6|1280|4343
1722941400000|2024-08-06 10:50:00|1283|1282.4|1284.4|1284|1284.6|1284.2|1282|1281.8|4371
1722941700000|2024-08-06 10:55:00|1284.6|1283.8|1284|1283.8|1285.8|1285.2|1284|1283.8|16613
1722942000000|2024-08-06 11:00:00|1284.4|1284|1285.4|1284.8|1287.4|1286.8|1284.4|1284|7264
1722942300000|2024-08-06 11:05:00|1285.2|1285.6|1285.8|1285.4|1287.2|1287|1284.8|1284.2|4397
1722942600000|2024-08-06 11:10:00|1286|1285.6|1284.8|1284.6|1286.4|1285.8|1284.2|1283.8|18558
1722942900000|2024-08-06 11:15:00|1285.2|1284.4|1283.2|1282.8|1286.4|1285.8|1283.2|1282.8|7442
1722943200000|2024-08-06 11:20:00|1283|1282.6|1283.2|1282.8|1285|1284.6|1281.8|1281.2|6288
1722943500000|2024-08-06 11:25:00|1283.8|1283.2|1284|1283.6|1284.8|1284.4|1283.6|1283.2|2364
1722943800000|2024-08-06 11:30:00|1284.4|1283.8|1282.4|1282.2|1285.6|1285.2|1281|1280.4|4360
1722944100000|2024-08-06 11:35:00|1282|1281.6|1281.4|1280.8|1282.2|1281.8|1280.4|1280|31491
1722944400000|2024-08-06 11:40:00|1281.2|1281|1276.6|1276|1281.4|1281|1276.2|1275.8|8495
1722944700000|2024-08-06 11:45:00|1276.4|1275.8|1276.6|1276.2|1277.6|1277|1274.6|1274.2|11867
1722945000000|2024-08-06 11:50:00|1277|1276|1277.6|1277|1278|1277.6|1276.2|1275.6|4695
1722945300000|2024-08-06 11:55:00|1277.4|1277.2|1278.4|1277.8|1279.2|1278.8|1276.4|1276|9549
1722945600000|2024-08-06 12:00:00|1278|1278|1276.4|1276|1278.4|1278|1275.4|1275|6469
1722945900000|2024-08-06 12:05:00|1276.6|1276.2|1277.6|1277.2|1277.6|1277.2|1274.2|1273.6|18475
1722946200000|2024-08-06 12:10:00|1277.8|1277.4|1276|1275.4|1279.2|1278.6|1275|1274.6|9900
1722946500000|2024-08-06 12:15:00|1276.2|1275.6|1275.4|1274.8|1278.2|1277.8|1275.4|1274.8|9850
1722946800000|2024-08-06 12:20:00|1275.2|1274.6|1279|1278.4|1280|1279.6|1275.2|1274.6|14240
1722947100000|2024-08-06 12:25:00|1279.6|1279|1276.6|1276|1279.6|1279|1275.8|1275.2|6722
1722947400000|2024-08-06 12:30:00|1276.4|1275.8|1270.8|1270.2|1276.4|1276.2|1270.2|1269.6|17470
1722947700000|2024-08-06 12:35:00|1271.2|1270.6|1270.4|1270|1271.8|1271.4|1269.4|1268.8|16656
1722948000000|2024-08-06 12:40:00|1270.2|1269.6|1268.4|1267.8|1270.6|1270|1266.8|1266.2|10270
1722948300000|2024-08-06 12:45:00|1268|1267.6|1268|1267.4|1270|1269.4|1266|1265.4|22847
1722948600000|2024-08-06 12:50:00|1267.8|1267.2|1268.6|1268|1270.8|1270.4|1267.4|1267.2|4734
1722948900000|2024-08-06 12:55:00|1268.8|1268.2|1269.8|1269.2|1271.4|1270.8|1268.8|1268.2|12194
1722949200000|2024-08-06 13:00:00|1270|1269.6|1272.4|1272|1272.4|1272.2|1269|1268.6|5531
1722949500000|2024-08-06 13:05:00|1272.2|1271.6|1272.4|1272|1274|1273.6|1270.4|1270.2|9937
1722949800000|2024-08-06 13:10:00|1272.2|1271.8|1269.6|1269.2|1272.6|1272.2|1269.4|1269|13560
1722950100000|2024-08-06 13:15:00|1269.8|1269.6|1269|1268.6|1269.8|1269.6|1267.4|1267|5050
1722950400000|2024-08-06 13:20:00|1268.8|1268.4|1267.6|1267.2|1270|1269.4|1267.6|1267.2|13669
1722950700000|2024-08-06 13:25:00|1268.2|1267.6|1267.8|1267.2|1270|1269.6|1266|1265.6|20165
1722951000000|2024-08-06 13:30:00|1267.6|1267|1269.8|1269.2|1273.2|1272.8|1266.2|1265.8|35481
1722951300000|2024-08-06 13:35:00|1269.6|1268.6|1271|1270.6|1271|1270.6|1267.8|1267.2|7749
1722951600000|2024-08-06 13:40:00|1270.8|1271|1271|1270.4|1272.2|1271.6|1268.8|1268.4|28588
1722951900000|2024-08-06 13:45:00|1270.8|1270.6|1272.4|1272|1272.6|1272.2|1266.8|1266.4|12485
1722952200000|2024-08-06 13:50:00|1272.2|1271.8|1276.4|1276|1277.8|1277.4|1271.2|1270.6|27755
1722952500000|2024-08-06 13:55:00|1276.2|1275.8|1276.6|1276|1279|1278.4|1275.2|1274.8|29745
1722952800000|2024-08-06 14:00:00|1276.4|1275.4|1275.8|1275.4|1278.6|1278.2|1273.6|1273.4|20946
1722953100000|2024-08-06 14:05:00|1276|1275.6|1279.2|1278.8|1279.4|1279|1275|1274.6|28805
1722953400000|2024-08-06 14:10:00|1279.4|1279.4|1281.4|1281|1283|1282.6|1277.2|1277|26163
1722953700000|2024-08-06 14:15:00|1281.6|1281.2|1280.8|1280.2|1282.6|1282.2|1278|1277.4|25512
1722954000000|2024-08-06 14:20:00|1280.6|1280.4|1282.4|1282|1282.8|1282.4|1279.4|1279|9863
1722954300000|2024-08-06 14:25:00|1282.8|1282.2|1279.4|1279|1282.8|1282.6|1279.2|1278.8|17570
1722954600000|2024-08-06 14:30:00|1279.6|1279.2|1281|1280.6|1281.4|1281.2|1278.4|1277.8|19950
1722954900000|2024-08-06 14:35:00|1281.4|1280.8|1283.2|1282.8|1285.6|1285.2|1281|1280.6|43730
1722955200000|2024-08-06 14:40:00|1283.6|1283.2|1287.8|1287.4|1288.4|1288.2|1283.4|1283|9177
1722955500000|2024-08-06 14:45:00|1287.6|1287.6|1291.2|1290.8|1291.4|1291|1286.8|1286.2|21928
1722955800000|2024-08-06 14:50:00|1291|1290.4|1288.2|1287.8|1291|1290.6|1288|1287.6|25533
1722956100000|2024-08-06 14:55:00|1288|1287.6|1286.4|1286|1288|1287.6|1285.6|1285.2|23083
1722956400000|2024-08-06 15:00:00|1286.2|1286.2|1287.4|1287|1289.6|1289.4|1285|1284.6|28019
1722956700000|2024-08-06 15:05:00|1287.6|1287.2|1288|1287.6|1288.8|1288.6|1286|1285.4|21377
1722957000000|2024-08-06 15:10:00|1287.8|1287.4|1285.6|1285.2|1288.4|1288.2|1285.2|1285|21106
1722957300000|2024-08-06 15:15:00|1286.2|1285.4|1283.6|1283.4|1287|1286.6|1282.8|1282.6|37874
1722957600000|2024-08-06 15:20:00|1283.8|1283.8|1281.6|1281.4|1284|1283.8|1280.8|1280.6|38377
1722957900000|2024-08-06 15:25:00|1281.8|1281.6|1277.4|1276.8|1283.2|1282.8|1277.2|1276.8|41667
1723014000000|2024-08-07 07:00:00|1301.6|1300.4|1293.8|1292.4|1302.8|1301.2|1288|1286.6|18021
1723014300000|2024-08-07 07:05:00|1293.6|1292.2|1292.6|1292|1296.6|1295.6|1290.2|1289|48788
1723014600000|2024-08-07 07:10:00|1293.2|1291.8|1292.2|1291.6|1294.2|1293.4|1288.2|1287.4|44811
1723014900000|2024-08-07 07:15:00|1293.6|1293|1291.2|1290.8|1296.4|1295.8|1290|1289.6|19801
1723015200000|2024-08-07 07:20:00|1291.6|1291|1290.6|1289.8|1297.2|1296.2|1290.2|1289.6|10824
1723015500000|2024-08-07 07:25:00|1290|1289.6|1293.6|1292.8|1294.8|1294.4|1289.8|1289.4|18099
1723015800000|2024-08-07 07:30:00|1293.4|1293.8|1298.8|1298|1299.8|1299|1293.4|1293.6|24203
1723016100000|2024-08-07 07:35:00|1298.6|1298.2|1303.2|1302.8|1305|1304.4|1298.6|1297.8|20876
1723016400000|2024-08-07 07:40:00|1303.4|1303.2|1296.6|1296|1304.4|1303.8|1296.6|1296|33352
1723016700000|2024-08-07 07:45:00|1296.8|1296.2|1302.6|1302|1303.2|1302.4|1296.4|1296|15781
1723017000000|2024-08-07 07:50:00|1302.8|1301.8|1297.2|1296.6|1303.6|1303|1296.8|1296.4|32835
1723017300000|2024-08-07 07:55:00|1297.6|1296.8|1301|1300.8|1301|1300.8|1296.6|1296.2|27623
1723017600000|2024-08-07 08:00:00|1301.4|1301|1298.4|1297.8|1302.2|1301.8|1297.6|1297.2|18127
1723017900000|2024-08-07 08:05:00|1299|1298.4|1299.8|1299.4|1301|1300.6|1298.2|1297.8|9841
1723018200000|2024-08-07 08:10:00|1300|1299.6|1300.4|1300|1300.8|1300.2|1298|1297.8|17966
1723018500000|2024-08-07 08:15:00|1300.2|1299.8|1299.4|1298.8|1300.8|1300.4|1298.2|1297.8|12912
1723018800000|2024-08-07 08:20:00|1299.6|1299|1300|1299.4|1300.2|1299.8|1296.8|1296.4|12924
1723019100000|2024-08-07 08:25:00|1300.4|1299.6|1297.4|1297|1300.4|1299.8|1296|1295.6|9116
1723019400000|2024-08-07 08:30:00|1297.2|1296.8|1296.6|1296|1299.4|1299.2|1296.6|1296|8606
1723019700000|2024-08-07 08:35:00|1296.8|1296.2|1299.4|1299|1300|1299.6|1295.6|1295.2|23457
1723020000000|2024-08-07 08:40:00|1300|1299.2|1298.2|1297.8|1300.2|1299.8|1297.8|1297.4|5684
1723020300000|2024-08-07 08:45:00|1298|1297.6|1303.4|1303|1303.8|1303.6|1297.8|1297.6|13177
1723020600000|2024-08-07 08:50:00|1303.2|1302.6|1306.8|1306.4|1309.2|1308.6|1303|1302.6|12436
1723020900000|2024-08-07 08:55:00|1306.6|1306.6|1308.2|1307.6|1310.6|1310.2|1306.6|1306.2|15041
1723021200000|2024-08-07 09:00:00|1308|1307.8|1308.8|1308.4|1310.2|1309.8|1307.2|1306.8|7063
1723021500000|2024-08-07 09:05:00|1309|1308.8|1308.8|1308.4|1309.6|1309.2|1308.2|1307.8|9608
1723021800000|2024-08-07 09:10:00|1308.6|1308.2|1311.4|1310.8|1312|1311.6|1308.6|1308.2|18439
1723022100000|2024-08-07 09:15:00|1311.2|1310.6|1308.4|1307.8|1312.4|1312|1307.6|1307.4|11388
1723022400000|2024-08-07 09:20:00|1308.6|1308|1309.8|1309.4|1310|1309.4|1307.8|1307.2|4482
1723022700000|2024-08-07 09:25:00|1309.4|1309.2|1312|1311.4|1312|1311.4|1308.8|1308.4|9218
1723023000000|2024-08-07 09:30:00|1311.8|1311.8|1309.4|1309.2|1312.2|1311.8|1309.2|1308.8|8054
1723023300000|2024-08-07 09:35:00|1309.6|1308.8|1310.4|1310|1310.6|1310.2|1309|1308.6|4002
1723023600000|2024-08-07 09:40:00|1310.2|1309.8|1308.8|1308.2|1310.6|1310.2|1308.2|1307.8|8870
1723023900000|2024-08-07 09:45:00|1309|1308.4|1308.4|1308|1310|1309.4|1307.2|1307|10076
1723024200000|2024-08-07 09:50:00|1308.6|1308.2|1309|1308.4|1310.6|1310|1307.4|1307.2|9873
1723024500000|2024-08-07 09:55:00|1308.8|1308.6|1310.6|1310.2|1310.6|1310.2|1307.8|1307.2|9421
1723024800000|2024-08-07 10:00:00|1310.8|1310.4|1308.2|1307.8|1311.4|1311|1308|1307.4|17531
1723025100000|2024-08-07 10:05:00|1308|1307.6|1310.6|1310.2|1311.6|1311|1308|1307.6|11471
1723025400000|2024-08-07 10:10:00|1311.4|1310|1311.8|1311.6|1312|1311.6|1310.8|1310|5923
1723025700000|2024-08-07 10:15:00|1311.2|1311.4|1311.4|1311|1312.8|1312.6|1311|1310.8|7973
1723026000000|2024-08-07 10:20:00|1311|1310.8|1311|1310.8|1312.8|1312.4|1311|1310.8|8152
1723026300000|2024-08-07 10:25:00|1311.4|1311|1310.6|1310|1311.4|1311|1309.8|1309.6|8309
1723026600000|2024-08-07 10:30:00|1310.8|1310.2|1309.4|1309|1310.8|1310.6|1309.2|1309|6572
1723026900000|2024-08-07 10:35:00|1309|1308.8|1308.2|1307.8|1309.6|1309.2|1307.6|1307.4|9060
1723027200000|2024-08-07 10:40:00|1308.6|1308|1308|1307.8|1308.8|1308.6|1307.8|1307.4|7822
1723027500000|2024-08-07 10:45:00|1307.8|1307.6|1308.4|1308|1309|1308.6|1307.2|1307|9541
1723027800000|2024-08-07 10:50:00|1308.6|1308.2|1310.4|1309.8|1310.4|1310|1308.2|1308|15629
1723028100000|2024-08-07 10:55:00|1310.8|1310|1309.4|1309|1311.8|1311.4|1309.2|1308.8|8129
1723028400000|2024-08-07 11:00:00|1309.6|1308.8|1309.6|1309|1311.6|1311|1309.2|1308.8|8595
1723028700000|2024-08-07 11:05:00|1310|1309.2|1310.8|1310.4|1312.2|1311.8|1309.8|1309.2|5372
1723029000000|2024-08-07 11:10:00|1310.6|1310.2|1307.4|1307|1310.8|1310.2|1307|1306.6|3273
1723029300000|2024-08-07 11:15:00|1307.6|1307.4|1309.6|1309.2|1310|1309.6|1307.4|1307.4|2488
1723029600000|2024-08-07 11:20:00|1309.4|1309|1310.8|1310.4|1311|1310.6|1309|1308.8|6111
1723029900000|2024-08-07 11:25:00|1311|1310.8|1310|1309.6|1311.4|1310.8|1309.8|1309.6|4608
1723030200000|2024-08-07 11:30:00|1310.2|1309.8|1310.4|1309.8|1312.4|1312|1309|1308.4|6940
1723030500000|2024-08-07 11:35:00|1310.2|1309.6|1309.6|1309.4|1310.6|1310|1309.2|1309|7631
1723030800000|2024-08-07 11:40:00|1309.4|1309|1308.8|1308.4|1312|1311.4|1307.6|1307|18656
1723031100000|2024-08-07 11:45:00|1308.6|1308.2|1307.8|1307.4|1309.8|1309.4|1307.4|1306.8|16082
1723031400000|2024-08-07 11:50:00|1307.6|1307.2|1306.6|1306.2|1307.8|1307.4|1306.4|1306.2|11527
1723031700000|2024-08-07 11:55:00|1306.4|1306.4|1306|1305.6|1306.8|1306.4|1305.8|1305.4|3155
1723032000000|2024-08-07 12:00:00|1305.8|1305.4|1304.2|1303.8|1305.8|1305.6|1303.4|1303|5704
1723032300000|2024-08-07 12:05:00|1304|1303.6|1305.8|1305.6|1306.6|1306.2|1303|1302.8|7823
1723032600000|2024-08-07 12:10:00|1305.6|1305.2|1308.4|1308.2|1308.4|1308.2|1305.6|1305|5100
1723032900000|2024-08-07 12:15:00|1308.2|1308|1308|1307.4|1308.6|1308.4|1307|1306.4|4528
1723033200000|2024-08-07 12:20:00|1307.8|1307.8|1304.6|1304.2|1308.2|1307.8|1304|1303.4|10127
1723033500000|2024-08-07 12:25:00|1304.8|1304.4|1307.6|1307|1308.2|1308|1304.8|1304.4|15447
1723033800000|2024-08-07 12:30:00|1308|1307.6|1308.2|1308|1310|1309.8|1307.8|1307.4|5672
1723034100000|2024-08-07 12:35:00|1308.4|1307.8|1308.4|1308|1308.6|1308.2|1307|1306.8|2721
1723034400000|2024-08-07 12:40:00|1308.6|1308.2|1307.6|1307.4|1308.6|1308.4|1307.2|1307|5687
1723034700000|2024-08-07 12:45:00|1307.8|1307|1307.8|1307.4|1309|1308.8|1306.6|1306.4|7166
1723035000000|2024-08-07 12:50:00|1307.6|1307|1308.4|1308|1308.8|1308.4|1307.4|1307|5573
1723035300000|2024-08-07 12:55:00|1308.6|1308.2|1310|1309.6|1310|1309.6|1307.8|1307.6|8353
1723035600000|2024-08-07 13:00:00|1310.2|1309.8|1311.8|1311.2|1312|1311.8|1309.8|1309.6|6593
1723035900000|2024-08-07 13:05:00|1311.6|1311.4|1315|1314.6|1315|1314.8|1311.6|1311.2|15829
1723036200000|2024-08-07 13:10:00|1314.8|1314.8|1317.2|1316.8|1317.4|1317|1314.8|1314.4|17983
1723036500000|2024-08-07 13:15:00|1317|1317|1316.2|1316|1317.4|1317.2|1315.8|1315.6|11172
1723036800000|2024-08-07 13:20:00|1315.4|1315.8|1316.8|1316.4|1317.2|1317|1314.4|1314.2|6812
1723037100000|2024-08-07 13:25:00|1316.6|1316|1319|1318.6|1319.8|1319.4|1315.4|1315|17983
1723037400000|2024-08-07 13:30:00|1319.2|1318.4|1321|1320.4|1323|1322.8|1318.8|1318.4|23092
1723037700000|2024-08-07 13:35:00|1320.8|1320.2|1320.4|1320|1321|1320.8|1318|1317.4|11612
1723038000000|2024-08-07 13:40:00|1320|1319.6|1322|1321.6|1323.2|1322.8|1319.6|1319.2|17469
1723038300000|2024-08-07 13:45:00|1322.2|1321.8|1322.4|1322.2|1323.2|1322.8|1320.8|1320.2|14257
1723038600000|2024-08-07 13:50:00|1322.8|1322.4|1320.8|1320.4|1323|1322.8|1320.2|1319.8|17336
1723038900000|2024-08-07 13:55:00|1321.2|1320.8|1317|1316.8|1321.6|1321|1316.4|1315.8|19175
1723039200000|2024-08-07 14:00:00|1317.2|1317|1316.8|1316.4|1318.8|1318.2|1316.8|1316.4|18043
1723039500000|2024-08-07 14:05:00|1316.2|1315.8|1319.2|1318.8|1319.4|1319|1315.4|1315|17494
1723039800000|2024-08-07 14:10:00|1319.6|1319|1319.6|1319.2|1320.6|1320.2|1318.4|1318|14876
1723040100000|2024-08-07 14:15:00|1319.4|1319|1314.2|1313.6|1319.8|1319.6|1313.2|1312.8|17502
1723040400000|2024-08-07 14:20:00|1314.8|1313.8|1313.8|1313.4|1316.2|1315.6|1313.4|1313|19945
1723040700000|2024-08-07 14:25:00|1314|1313.2|1311.8|1311.4|1314|1313.4|1311.2|1311|16616
1723041000000|2024-08-07 14:30:00|1312|1311.6|1311.2|1310.6|1312.2|1311.8|1309|1308.6|21550
1723041300000|2024-08-07 14:35:00|1311|1310.8|1310.4|1310|1312|1311.6|1310.4|1310|8690
1723041600000|2024-08-07 14:40:00|1310.6|1310.4|1311.6|1311.2|1312|1311.4|1309.2|1309|22939
1723041900000|2024-08-07 14:45:00|1311.8|1311.4|1314|1313.6|1314.4|1314|1311.6|1311.4|11862
1723042200000|2024-08-07 14:50:00|1314.2|1313.8|1312.8|1312.6|1314.4|1314.2|1312.4|1312.2|15351
1723042500000|2024-08-07 14:55:00|1313|1312.4|1313.2|1313|1313.4|1313.2|1311.6|1311.2|28308
1723042800000|2024-08-07 15:00:00|1313.8|1313.6|1312.8|1312.4|1314.4|1314|1311.6|1311.4|15451
1723043100000|2024-08-07 15:05:00|1313|1312.6|1312.6|1312.4|1313.2|1312.8|1312|1311.6|10028
1723043400000|2024-08-07 15:10:00|1312.8|1312.2|1311|1310.6|1312.8|1312.2|1310|1309.6|18574
1723043700000|2024-08-07 15:15:00|1310.8|1310.8|1310|1309.6|1311|1310.8|1309.2|1309|24763
1723044000000|2024-08-07 15:20:00|1310.2|1309.8|1308.4|1308|1310.2|1309.8|1307.6|1307.4|24919
1723044300000|2024-08-07 15:25:00|1308.6|1308.2|1307.4|1306.8|1309|1308.8|1306.6|1306.4|28617
1723100400000|2024-08-08 07:00:00|1287|1285.6|1281|1279.4|1289.2|1288|1281|1279.4|27546
1723100700000|2024-08-08 07:05:00|1280.8|1279|1291|1290|1293.6|1292.8|1278.8|1277.6|16241
1723101000000|2024-08-08 07:10:00|1290.2|1289.2|1287.4|1286.4|1292.8|1292.2|1287|1285.8|10621
1723101300000|2024-08-08 07:15:00|1287|1286.2|1289.2|1288.4|1289.8|1288.8|1286|1285.4|20406
1723101600000|2024-08-08 07:20:00|1289.6|1288.6|1286|1285.6|1289.6|1288.8|1285|1284|19394
1723101900000|2024-08-08 07:25:00|1286.8|1285.8|1284.4|1284|1287.4|1286.8|1281.2|1280.6|7148
1723102200000|2024-08-08 07:30:00|1284.6|1284.2|1285.2|1284.8|1285.6|1285|1279.4|1278.8|10072
1723102500000|2024-08-08 07:35:00|1285|1284.4|1287.8|1287.4|1288.8|1288.2|1284.8|1284.2|12016
1723102800000|2024-08-08 07:40:00|1287.6|1287|1287.4|1286.8|1289.4|1288.8|1286.4|1285.8|10886
1723103100000|2024-08-08 07:45:00|1287.2|1286.6|1289|1288.6|1289|1288.8|1284.8|1284.2|10147
1723103400000|2024-08-08 07:50:00|1288.8|1288.2|1284.8|1284.2|1289|1288.6|1283.4|1283.2|11304
1723103700000|2024-08-08 07:55:00|1284.6|1284.4|1287.6|1287.4|1287.6|1287.4|1284.4|1284.2|4964
1723104000000|2024-08-08 08:00:00|1287.4|1287.2|1287.8|1287.2|1288.6|1288.4|1286|1285.4|5905
1723104300000|2024-08-08 08:05:00|1287.4|1287|1287.8|1287.2|1289.8|1289.2|1286.8|1286.4|12050
1723104600000|2024-08-08 08:10:00|1287.6|1287.4|1287.6|1287.2|1288.4|1288|1287|1286.4|2104
1723104900000|2024-08-08 08:15:00|1287.4|1287|1289.6|1289|1289.8|1289.4|1286.6|1286|8826
1723105200000|2024-08-08 08:20:00|1289.8|1289.2|1288.4|1287.8|1289.8|1289.4|1287.2|1286.6|5697
1723105500000|2024-08-08 08:25:00|1288.2|1287.6|1288.8|1288.2|1289.6|1289.4|1288|1287.6|5097
1723105800000|2024-08-08 08:30:00|1288.6|1288.4|1294.4|1293.8|1294.4|1293.8|1288.6|1288.4|5460
1723106100000|2024-08-08 08:35:00|1294.2|1293.4|1294|1293.4|1294.8|1294.2|1292.4|1292|8546
1723106400000|2024-08-08 08:40:00|1293.8|1293.2|1295.6|1295.4|1295.6|1295.4|1293.4|1293|3233
1723106700000|2024-08-08 08:45:00|1296.2|1295.2|1296.8|1296.4|1297.4|1297.2|1295.6|1295.2|12276
1723107000000|2024-08-08 08:50:00|1297.2|1296.6|1296.4|1295.8|1297.2|1297|1296|1295.4|3695
1723107300000|2024-08-08 08:55:00|1296.2|1295.6|1297.2|1296.6|1297.8|1297.4|1296.2|1295.6|2872
1723107600000|2024-08-08 09:00:00|1297.4|1296.8|1296.4|1296.2|1297.6|1297.2|1296.2|1296|9915
1723107900000|2024-08-08 09:05:00|1296.6|1296.4|1297|1296.6|1297.4|1297.2|1296|1295.8|7822
1723108200000|2024-08-08 09:10:00|1297.6|1296.8|1298.2|1297.8|1298.4|1298.2|1297.6|1296.8|2013
1723108500000|2024-08-08 09:15:00|1298.4|1297.6|1297|1296.8|1298.4|1298|1297|1296.8|1898
1723108800000|2024-08-08 09:20:00|1297.4|1296.6|1295.6|1295.2|1297.6|1297.2|1295.4|1295.2|3281
1723109100000|2024-08-08 09:25:00|1296|1295.4|1293|1292.6|1296|1295.4|1293|1292.6|7259
1723109400000|2024-08-08 09:30:00|1292.8|1292.2|1293|1292.4|1295|1294.4|1292|1291.6|10195
1723109700000|2024-08-08 09:35:00|1292.8|1292|1293.4|1293|1293.4|1293|1291.8|1291.4|3392
1723110000000|2024-08-08 09:40:00|1293.6|1293.2|1292.6|1292.2|1294.2|1293.8|1292.6|1292.2|10264
1723110300000|2024-08-08 09:45:00|1292.4|1292.4|1293.2|1292.8|1294.2|1293.6|1292.2|1291.8|2558
1723110600000|2024-08-08 09:50:00|1293.4|1293|1293.6|1293.2|1294.4|1294|1292.2|1292|5498
1723110900000|2024-08-08 09:55:00|1294|1293.6|1293.8|1293.2|1294.2|1293.6|1292|1291.6|3146
1723111200000|2024-08-08 10:00:00|1293.6|1293.4|1292.6|1292.2|1295|1294.6|1292.6|1292.2|7549
1723111500000|2024-08-08 10:05:00|1292.8|1292.4|1295.4|1295|1295.4|1295|1292.8|1292.2|2593
1723111800000|2024-08-08 10:10:00|1295.2|1295.2|1296.4|1296|1297.6|1297|1295|1294.6|2919
1723112100000|2024-08-08 10:15:00|1296.6|1295.8|1297.6|1297.4|1297.8|1297.4|1296.2|1295.8|577
1723112400000|2024-08-08 10:20:00|1297.4|1297|1298.2|1297.8|1298.8|1298.4|1297.2|1296.8|2643
1723112700000|2024-08-08 10:25:00|1297.8|1298|1298.8|1298.4|1299.2|1298.8|1297.8|1297.2|5054
1723113000000|2024-08-08 10:30:00|1298.6|1298|1299.6|1299|1299.6|1299.4|1298.4|1298|2070
1723113300000|2024-08-08 10:35:00|1299.4|1298.8|1298.2|1297.8|1299.6|1299|1297.2|1296.6|2495
1723113600000|2024-08-08 10:40:00|1298|1297.4|1298|1297.4|1298.4|1298.2|1297.4|1297.2|3658
1723113900000|2024-08-08 10:45:00|1298.4|1297.6|1299.2|1299|1299.6|1299.4|1298|1297.4|11446
1723114200000|2024-08-08 10:50:00|1299.4|1298.8|1297.8|1297.4|1299.8|1299.4|1297.6|1297.4|2243
1723114500000|2024-08-08 10:55:00|1298|1297.6|1296.8|1296.4|1298.8|1298.2|1296.2|1295.6|2937
1723114800000|2024-08-08 11:00:00|1296|1295.4|1295.2|1294.8|1296.2|1295.8|1293.4|1293|9686
1723115100000|2024-08-08 11:05:00|1295.4|1294.6|1295.8|1295.6|1295.8|1295.6|1294|1293.6|1316
1723115400000|2024-08-08 11:10:00|1296|1295.4|1297.8|1297.4|1298|1297.6|1295.6|1295|6411
1723115700000|2024-08-08 11:15:00|1298|1298|1299.4|1299|1300|1299.4|1297.8|1297.2|3098
1723116000000|2024-08-08 11:20:00|1299.6|1298.8|1297.8|1297.2|1300|1299.6|1297.4|1296.8|5006
1723116300000|2024-08-08 11:25:00|1298|1297.4|1296.6|1296|1298|1297.4|1296.2|1295.8|1432
1723116600000|2024-08-08 11:30:00|1296.4|1296.2|1297.4|1296.8|1298.2|1297.8|1296.4|1296|1588
1723116900000|2024-08-08 11:35:00|1297.2|1296.6|1296.4|1296|1297.8|1297.4|1296.4|1296|1766
1723117200000|2024-08-08 11:40:00|1296.2|1295.8|1296.8|1296.4|1297|1296.6|1295.4|1295|7465
1723117500000|2024-08-08 11:45:00|1296.6|1296.2|1297.2|1296.8|1298.4|1298|1296.6|1296.2|5819
1723117800000|2024-08-08 11:50:00|1297.6|1297|1296.8|1296.4|1298|1297.6|1296.8|1296.4|5948
1723118100000|2024-08-08 11:55:00|1296.6|1296.2|1298|1297.6|1298|1297.6|1296.6|1296|910
1723118400000|2024-08-08 12:00:00|1298.4|1297.8|1298.2|1297.6|1298.8|1298.6|1297.8|1297.4|4791
1723118700000|2024-08-08 12:05:00|1298|1297.4|1297.2|1296.8|1298.4|1298|1297|1296.6|8432
1723119000000|2024-08-08 12:10:00|1297.4|1297|1295.4|1295|1298.4|1298|1295.2|1295|3612
1723119300000|2024-08-08 12:15:00|1295.2|1294.8|1295.2|1295|1296.4|1296|1294.6|1294.2|5515
1723119600000|2024-08-08 12:20:00|1295.4|1295.2|1291.8|1291.2|1295.8|1295.4|1291.4|1290.8|5995
1723119900000|2024-08-08 12:25:00|1291.6|1291.4|1292.4|1291.8|1292.6|1292.2|1291.4|1290.8|6572
1723120200000|2024-08-08 12:30:00|1293|1292.6|1305.8|1305.4|1307|1306.4|1293|1292.6|27217
1723120500000|2024-08-08 12:35:00|1306|1305.6|1306.6|1306|1308.4|1307.8|1304|1303.4|10013
1723120800000|2024-08-08 12:40:00|1307|1306.4|1307.4|1306.8|1309.2|1309|1306.8|1306|3573
1723121100000|2024-08-08 12:45:00|1307.2|1307|1307.8|1307.2|1309|1308.4|1304.4|1303.8|5473
1723121400000|2024-08-08 12:50:00|1308|1307.6|1311.2|1310.8|1312.8|1312.2|1306.8|1306.2|11743
1723121700000|2024-08-08 12:55:00|1311.6|1311.2|1309.2|1308.8|1312.4|1312|1309|1308.6|8301
1723122000000|2024-08-08 13:00:00|1309.4|1308.6|1310.2|1309.8|1311|1310.6|1308|1307.8|7450
1723122300000|2024-08-08 13:05:00|1310|1309.6|1311.8|1311.4|1312|1311.4|1308.8|1308.2|9571
1723122600000|2024-08-08 13:10:00|1312|1311.6|1311.8|1311.6|1312|1311.8|1310.4|1310|9782
1723122900000|2024-08-08 13:15:00|1312.2|1311.8|1314.4|1314|1315.2|1314.8|1311.8|1311.4|20012
1723123200000|2024-08-08 13:20:00|1314.6|1314.2|1312.6|1312.2|1314.6|1314.2|1311.6|1311.2|2472
1723123500000|2024-08-08 13:25:00|1312.2|1311.8|1311.4|1311|1313.2|1312.8|1310.4|1310|11589
1723123800000|2024-08-08 13:30:00|1311.6|1311.2|1310|1309.6|1312|1311.4|1306.6|1306|12756
1723124100000|2024-08-08 13:35:00|1310.2|1309.4|1308|1307.4|1311.2|1310.8|1307.2|1306.8|9942
1723124400000|2024-08-08 13:40:00|1307.8|1307.6|1306.4|1306|1310.2|1309.8|1306.4|1306|8900
1723124700000|2024-08-08 13:45:00|1306.8|1306.4|1305.4|1305|1309.2|1308.8|1305.2|1305|14951
1723125000000|2024-08-08 13:50:00|1305.6|1305.2|1308|1307.6|1308|1307.8|1304.6|1304.2|6903
1723125300000|2024-08-08 13:55:00|1307.8|1307.8|1307.2|1306.8|1309|1308.6|1306|1305.4|10683
1723125600000|2024-08-08 14:00:00|1307|1306.4|1308.6|1308.2|1309.4|1309|1306.8|1306.4|11440
1723125900000|2024-08-08 14:05:00|1309.2|1308.4|1309.8|1309.4|1310.6|1310.2|1308.6|1308.2|16857
1723126200000|2024-08-08 14:10:00|1309.6|1309|1309.4|1309|1310|1309.6|1307.8|1307.4|13193
1723126500000|2024-08-08 14:15:00|1309.2|1308.8|1310|1309.6|1311|1310.4|1309.2|1308.8|10900
1723126800000|2024-08-08 14:20:00|1309.8|1309.8|1311.4|1311|1311.4|1311.2|1308.6|1308.2|12200
1723127100000|2024-08-08 14:25:00|1311.6|1311.2|1313.4|1313.2|1313.8|1313.4|1311.6|1311|12888
1723127400000|2024-08-08 14:30:00|1313.6|1313.4|1312.6|1312.2|1313.8|1313.6|1312.2|1311.8|9536
1723127700000|2024-08-08 14:35:00|1312.4|1312|1311.6|1311.2|1312.8|1312.4|1311.4|1311.2|9143
1723128000000|2024-08-08 14:40:00|1311.4|1311.4|1310.6|1310.2|1312.4|1312|1309.8|1309.6|13237
1723128300000|2024-08-08 14:45:00|1310.8|1310.4|1311.6|1311.4|1311.6|1311.4|1310|1309.6|12232
1723128600000|2024-08-08 14:50:00|1311.8|1311.2|1312|1311.6|1313.2|1312.8|1311.4|1311|5872
1723128900000|2024-08-08 14:55:00|1311.8|1311.4|1312.8|1312.4|1312.8|1312.4|1311.4|1311.2|14270
1723129200000|2024-08-08 15:00:00|1312.6|1312.6|1312.8|1312.4|1313.4|1313.2|1312.2|1311.8|9166
1723129500000|2024-08-08 15:05:00|1312.6|1312.2|1312.2|1312|1313.6|1313.4|1311.8|1311.6|10305
1723129800000|2024-08-08 15:10:00|1312|1311.8|1305|1304.6|1312.2|1312|1305|1304.6|32342
1723130100000|2024-08-08 15:15:00|1305.2|1304.8|1301.8|1301.6|1305.6|1305.4|1301.8|1301.4|33779
1723130400000|2024-08-08 15:20:00|1301.6|1301.4|1303.8|1303.6|1304|1303.6|1301.4|1301.2|32772
1723130700000|2024-08-08 15:25:00|1304|1303.8|1303.8|1303.6|1305.2|1304.6|1303.4|1303|14256
1723186800000|2024-08-09 07:00:00|1316.8|1316.4|1310.8|1309.4|1316.8|1316.4|1307.4|1305.8|5112
1723187100000|2024-08-09 07:05:00|1310.6|1309.2|1314.8|1314|1315.6|1314.6|1307.8|1306.4|7237
1723187400000|2024-08-09 07:10:00|1315|1314.2|1317.2|1316.4|1318.8|1318|1314.8|1314|8388
1723187700000|2024-08-09 07:15:00|1316.8|1316|1313.6|1313.2|1318.6|1318.2|1312.4|1312|6424
1723188000000|2024-08-09 07:20:00|1314.4|1313.4|1311.4|1311|1314.6|1314|1311.4|1311|4624
1723188300000|2024-08-09 07:25:00|1311.2|1310.8|1313|1312.4|1313|1312.6|1309|1308.8|3372
1723188600000|2024-08-09 07:30:00|1313.4|1312.6|1317.4|1316.6|1317.8|1317|1312.8|1312|2048
1723188900000|2024-08-09 07:35:00|1318|1316.8|1316.4|1316|1319.4|1319|1315.6|1315.2|4418
1723189200000|2024-08-09 07:40:00|1316.6|1316.2|1319|1318.4|1319.4|1318.8|1316.4|1316|8465
1723189500000|2024-08-09 07:45:00|1319.2|1318.6|1319.4|1318.6|1319.4|1318.6|1316.6|1316.2|4248
1723189800000|2024-08-09 07:50:00|1319.2|1318.8|1319.6|1319|1320.4|1320.2|1319|1318.6|4893
1723190100000|2024-08-09 07:55:00|1319.2|1319.2|1320|1319.6|1320.4|1320.2|1318.2|1317.6|5783
1723190400000|2024-08-09 08:00:00|1320.2|1319.8|1319|1318.4|1321.6|1321.2|1318.8|1318.2|11940
1723190700000|2024-08-09 08:05:00|1318.8|1318.6|1319.6|1319.2|1320|1319.6|1318.8|1318.4|20268
1723191000000|2024-08-09 08:10:00|1320|1319.4|1318.4|1317.8|1320.6|1320.2|1318.2|1317.6|9025
1723191300000|2024-08-09 08:15:00|1318.2|1318|1320.6|1320.2|1321.4|1320.8|1317.8|1317.6|6810
1723191600000|2024-08-09 08:20:00|1320.8|1319.6|1320.2|1319.8|1321|1320.4|1319.4|1319.2|1106
1723191900000|2024-08-09 08:25:00|1320.4|1320|1320.2|1319.8|1321|1320.4|1319.8|1319.4|4106
1723192200000|2024-08-09 08:30:00|1319.6|1319.4|1321.2|1320.6|1322.2|1321.8|1319.6|1319.4|3489
1723192500000|2024-08-09 08:35:00|1321|1320.4|1325.8|1325.2|1325.8|1325.2|1321|1320.4|14644
1723192800000|2024-08-09 08:40:00|1325.6|1324.8|1325|1324.8|1325.8|1325.2|1323.6|1323.4|1549
1723193100000|2024-08-09 08:45:00|1325.4|1325.2|1325|1324.6|1325.8|1325.4|1324.2|1323.8|5519
1723193400000|2024-08-09 08:50:00|1324.8|1324.4|1326.8|1326.4|1327|1326.4|1323.8|1323.4|15413
1723193700000|2024-08-09 08:55:00|1327|1326.6|1327.8|1327.4|1329.4|1328.8|1326.8|1326.4|6378
1723194000000|2024-08-09 09:00:00|1328.2|1327.6|1328.4|1327.8|1329.4|1329|1328|1327.6|10187
1723194300000|2024-08-09 09:05:00|1328.6|1328|1330|1329.6|1330|1329.8|1327.8|1327.4|5044
1723194600000|2024-08-09 09:10:00|1329.8|1329.4|1328.6|1328.2|1330|1329.8|1328.6|1328.2|2221
1723194900000|2024-08-09 09:15:00|1328.8|1328.4|1329.4|1329|1330|1329.6|1328.8|1328.4|2358
1723195200000|2024-08-09 09:20:00|1329.6|1329.2|1329.2|1329|1330|1329.6|1328.6|1328.2|5556
1723195500000|2024-08-09 09:25:00|1329|1328.8|1328|1327.8|1330.6|1330.2|1328|1327.6|2972
1723195800000|2024-08-09 09:30:00|1328.2|1328|1326.8|1326.4|1328.8|1328.4|1326.4|1326|3549
1723196100000|2024-08-09 09:35:00|1326.6|1326.2|1327|1326.4|1327.2|1326.6|1325|1324.8|3143
1723196400000|2024-08-09 09:40:00|1326.8|1325.6|1325|1324.6|1327.2|1326.8|1324.4|1324.2|1987
1723196700000|2024-08-09 09:45:00|1325.2|1324.4|1323|1322.6|1325.8|1325.2|1322.8|1322.6|5474
1723197000000|2024-08-09 09:50:00|1323.2|1322.8|1323.2|1323|1324.4|1324.2|1323|1322.4|3020
1723197300000|2024-08-09 09:55:00|1323.6|1323.2|1323.6|1323.4|1324.6|1324.2|1322.6|1322.4|5195
1723197600000|2024-08-09 10:00:00|1323.2|1323|1321.4|1321.2|1323.6|1323.2|1320.8|1320.4|11752
1723197900000|2024-08-09 10:05:00|1321.8|1321.4|1320.8|1320.6|1322|1321.6|1320.2|1319.6|3120
1723198200000|2024-08-09 10:10:00|1320.6|1320.4|1320.6|1320.2|1321.4|1320.8|1319.8|1319.2|5169
1723198500000|2024-08-09 10:15:00|1320.8|1320.4|1320|1319.6|1321|1320.6|1319.4|1319.2|3651
1723198800000|2024-08-09 10:20:00|1320.2|1319.8|1320.2|1319.8|1320.6|1320.4|1319.8|1319.4|1516
1723199100000|2024-08-09 10:25:00|1320|1319.2|1321.4|1321|1321.4|1321|1319.6|1319.2|1177
1723199400000|2024-08-09 10:30:00|1321.2|1320.6|1320.6|1320.2|1321.6|1321.2|1320.2|1319.6|1324
1723199700000|2024-08-09 10:35:00|1320.4|1320|1320.6|1320.2|1321.2|1320.6|1319.2|1319|5523
1723200000000|2024-08-09 10:40:00|1320.4|1319.8|1319.2|1318.8|1320.6|1320.2|1319|1318.6|1198
1723200300000|2024-08-09 10:45:00|1319.6|1319|1319|1318.6|1320.4|1320|1318.4|1318|3931
1723200600000|2024-08-09 10:50:00|1318.8|1318.8|1318|1317.6|1319.2|1318.8|1317.4|1317|8329
1723200900000|2024-08-09 10:55:00|1317.8|1317.8|1317.4|1317.2|1318|1317.8|1317.2|1317|2203
1723201200000|2024-08-09 11:00:00|1316.6|1317|1316.4|1316|1317.8|1317.2|1316.2|1316|15694
1723201500000|2024-08-09 11:05:00|1316.2|1315.6|1319.4|1319.2|1320|1319.4|1315.8|1315.6|4922
1723201800000|2024-08-09 11:10:00|1320|1319.4|1318.6|1318.4|1320|1319.8|1318.4|1318|1704
1723202100000|2024-08-09 11:15:00|1318.8|1318.2|1318|1317.8|1320|1319.6|1318|1317.6|3495
1723202400000|2024-08-09 11:20:00|1318.2|1318|1318.8|1318.4|1319.6|1319.2|1318|1318|6412
1723202700000|2024-08-09 11:25:00|1319|1318.6|1317|1316.8|1319.4|1319|1316.8|1316.4|7418
1723203000000|2024-08-09 11:30:00|1317.2|1317|1315.4|1315|1317.6|1317.2|1314|1313.8|4507
1723203300000|2024-08-09 11:35:00|1315.2|1314.6|1313|1312.6|1315.2|1314.6|1311.4|1311|8416
1723203600000|2024-08-09 11:40:00|1313.2|1312|1311|1310.6|1313.2|1312.2|1310.6|1310.2|1987
1723203900000|2024-08-09 11:45:00|1310.8|1310.2|1313.2|1313|1313.2|1313|1310.2|1310|3914
1723204200000|2024-08-09 11:50:00|1313|1312.6|1313.4|1313.2|1314|1313.8|1312.8|1312.6|1434
1723204500000|2024-08-09 11:55:00|1313.8|1313.4|1314.4|1313.8|1314.8|1314.4|1313.8|1313.4|2682
1723204800000|2024-08-09 12:00:00|1314.6|1314|1314.2|1313.8|1314.8|1314.4|1313.6|1313.2|4377
1723205100000|2024-08-09 12:05:00|1313.8|1313.6|1313.4|1313|1313.8|1313.6|1312.4|1312|1523
1723205400000|2024-08-09 12:10:00|1313|1312.6|1313.4|1313|1313.6|1313.2|1312.4|1312|2199
1723205700000|2024-08-09 12:15:00|1313.6|1313.2|1315|1314.8|1315|1314.8|1313.4|1313.2|5989
1723206000000|2024-08-09 12:20:00|1314.8|1314.6|1313|1312.6|1314.8|1314.6|1312.8|1312.2|6691
1723206300000|2024-08-09 12:25:00|1313.2|1312.8|1313|1312.4|1313.8|1313.4|1312.8|1312.2|3263
1723206600000|2024-08-09 12:30:00|1312.8|1312.2|1310.8|1310.4|1312.8|1312.6|1310.6|1310.2|2981
1723206900000|2024-08-09 12:35:00|1310.6|1310.2|1311.2|1311|1311.2|1311|1309.4|1309|6468
1723207200000|2024-08-09 12:40:00|1311.4|1311.2|1313|1312.6|1313.8|1313.2|1310.8|1310.4|10407
1723207500000|2024-08-09 12:45:00|1312.8|1312.4|1313|1312.6|1314|1313.8|1312.6|1312.4|3641
1723207800000|2024-08-09 12:50:00|1312.8|1312.4|1312.6|1312.2|1313.6|1313.2|1312.4|1312.2|2648
1723208100000|2024-08-09 12:55:00|1312.8|1312.4|1313|1312.8|1313.8|1313.6|1312.8|1312.4|2076
1723208400000|2024-08-09 13:00:00|1312.6|1312.6|1312.8|1312.4|1313.4|1313|1312|1311.6|6137
1723208700000|2024-08-09 13:05:00|1313.2|1312.8|1314|1313.6|1314.2|1313.8|1313|1312.8|1384
1723209000000|2024-08-09 13:10:00|1313.6|1313.4|1314.2|1314|1314.6|1314|1313.2|1312.8|1244
1723209300000|2024-08-09 13:15:00|1314|1313.6|1314|1313.8|1315|1314.6|1313.8|1313.4|1729
1723209600000|2024-08-09 13:20:00|1314.2|1314|1311.2|1310.8|1314.2|1314|1311.2|1310.8|7764
1723209900000|2024-08-09 13:25:00|1311|1310.6|1310.6|1310.2|1311|1310.6|1310.4|1310|1853
1723210200000|2024-08-09 13:30:00|1310.4|1310|1313.6|1313.2|1313.6|1313.4|1310.4|1310|6960
1723210500000|2024-08-09 13:35:00|1313.4|1313|1316.6|1316|1317.2|1316.8|1313.2|1312.8|4507
1723210800000|2024-08-09 13:40:00|1316.8|1316.2|1315|1314.4|1316.8|1316.4|1313.6|1313.2|2744
1723211100000|2024-08-09 13:45:00|1314.8|1314.2|1311|1310.6|1315.4|1315|1310.8|1310.6|7165
1723211400000|2024-08-09 13:50:00|1311.2|1310.8|1315.8|1315.2|1315.8|1315.4|1311.2|1310.8|3243
1723211700000|2024-08-09 13:55:00|1315.6|1315.4|1315.6|1315.2|1316.2|1315.8|1314|1313.6|4222
1723212000000|2024-08-09 14:00:00|1315.8|1315.4|1318|1317.6|1318|1317.8|1315.4|1315.2|5930
1723212300000|2024-08-09 14:05:00|1317.8|1317.8|1317|1316.8|1318.8|1318.4|1316.6|1316|15724
1723212600000|2024-08-09 14:10:00|1317.2|1317|1321.2|1321|1322.2|1321.6|1317.2|1317|2383
1723212900000|2024-08-09 14:15:00|1321|1320.6|1321|1320.6|1321.6|1321|1318.8|1318.6|4352
1723213200000|2024-08-09 14:20:00|1321.4|1320.8|1323|1322.6|1323.2|1323|1321.2|1320.8|8741
1723213500000|2024-08-09 14:25:00|1323.6|1322.8|1323|1322.8|1324.4|1324.2|1323|1322.4|3873
1723213800000|2024-08-09 14:30:00|1322.8|1322.6|1324.2|1324|1324.2|1324|1322.4|1322|20710
1723214100000|2024-08-09 14:35:00|1324.4|1324.2|1326|1325.6|1326.6|1326.4|1323.2|1323|33881
1723214400000|2024-08-09 14:40:00|1326.2|1325.8|1326.8|1326.6|1327|1326.6|1325.2|1325|14683
1723214700000|2024-08-09 14:45:00|1327|1326.4|1326.8|1326.6|1329.8|1329.4|1326.8|1326.4|13295
1723215000000|2024-08-09 14:50:00|1326.4|1325.8|1326.6|1326.2|1327.8|1327.4|1326.4|1325.8|16274
1723215300000|2024-08-09 14:55:00|1327|1326.4|1326.8|1326.4|1327.8|1327.4|1326.6|1326.2|18639
1723215600000|2024-08-09 15:00:00|1326.6|1326.6|1327.6|1327|1328.2|1328|1326.6|1326.4|13697
1723215900000|2024-08-09 15:05:00|1327.4|1327.2|1327|1326.6|1328|1327.8|1326.6|1326.2|12240
1723216200000|2024-08-09 15:10:00|1326.8|1326.8|1325.4|1325.2|1327|1326.8|1324.8|1324.6|17197
1723216500000|2024-08-09 15:15:00|1325.6|1325.4|1326|1325.8|1326.2|1326|1324.8|1324.4|26141
1723216800000|2024-08-09 15:20:00|1325.8|1325.4|1326|1325.6|1326.2|1325.8|1325.2|1324.8|8070
1723217100000|2024-08-09 15:25:00|1326.4|1325.8|1325.4|1325|1326.4|1326.2|1324.8|1324.6|37319
1722927600000|2024-08-06 07:00:00|1309|1308.4|1301.2|1300|1309.2|1308.4|1301.2|1300|25228
1722927900000|2024-08-06 07:05:00|1300.6|1299.6|1299.2|1297.8|1300.8|1299.6|1293.2|1291.8|41168
1722928200000|2024-08-06 07:10:00|1299|1298|1294|1293.4|1299|1298.2|1290.6|1289.8|26862
1722928500000|2024-08-06 07:15:00|1294.6|1293.6|1298|1297.2|1301.6|1300.8|1292.2|1291.2|37257
1722928800000|2024-08-06 07:20:00|1298.2|1297.4|1303.6|1302.8|1304.2|1303.6|1295.4|1295|28113
1722929100000|2024-08-06 07:25:00|1303.4|1302.6|1301|1300.2|1305|1304.6|1292|1291.4|34415
1722929400000|2024-08-06 07:30:00|1301.2|1300.4|1300.6|1300.2|1303.8|1303|1295.8|1295.2|33577
1722929700000|2024-08-06 07:35:00|1301|1300.6|1298|1297.4|1301.6|1300.8|1295.6|1295|19419
1722930000000|2024-08-06 07:40:00|1298.2|1297.6|1296.8|1296.2|1299.8|1299.4|1295.4|1295|17932
1722930300000|2024-08-06 07:45:00|1296.6|1296.4|1296|1295.6|1301|1300.8|1294.8|1294.2|54072
1722930600000|2024-08-06 07:50:00|1296.2|1295.8|1295.2|1294.8|1297|1296.8|1294.2|1294|20212
1722930900000|2024-08-06 07:55:00|1295.4|1295.2|1298|1297.4|1299|1298.6|1295.4|1295.2|13916
1722931200000|2024-08-06 08:00:00|1297.6|1297.2|1293.4|1293|1298.8|1298.4|1293|1292.8|19336
1722931500000|2024-08-06 08:05:00|1293.2|1292.8|1289.2|1288.6|1293.4|1293|1288|1287.6|22737
1722931800000|2024-08-06 08:10:00|1288.4|1288|1286.4|1286|1288.6|1288.2|1284|1283.6|20974
1722932100000|2024-08-06 08:15:00|1286.2|1285.8|1285.2|1284.8|1286.6|1286|1282.2|1281.8|18945
1722932400000|2024-08-06 08:20:00|1285.4|1285|1287|1286.6|1290.4|1289.8|1284|1283.8|13059
1722932700000|2024-08-06 08:25:00|1287.2|1286.8|1293.8|1293|1295.6|1294.8|1286.6|1286|23978
1722933000000|2024-08-06 08:30:00|1293.6|1293.4|1291.4|1291|1296|1295.4|1290.8|1290.2|16159
1722933300000|2024-08-06 08:35:00|1291.2|1290.4|1285.2|1284.8|1291.6|1291.2|1284.8|1284.6|18764
1722933600000|2024-08-06 08:40:00|1285|1284.6|1283.6|1283.2|1285.2|1284.8|1282.8|1282.4|14782
1722933900000|2024-08-06 08:45:00|1283.8|1283.4|1285.8|1285.4|1286.6|1286.2|1280.8|1280.4|16965
1722934200000|2024-08-06 08:50:00|1285.6|1285|1289.8|1289.4|1291|1290.6|1285.6|1285|16581
1722934500000|2024-08-06 08:55:00|1290|1289.6|1285.2|1284.8|1290|1289.6|1285.2|1284.8|2221
1722934800000|2024-08-06 09:00:00|1285|1284.6|1280.6|1280|1285.2|1284.6|1278.4|1278|19528
1722935100000|2024-08-06 09:05:00|1280.8|1280.2|1279.8|1279.4|1281.2|1280.8|1277.4|1277|20820
1722935400000|2024-08-06 09:10:00|1280.4|1279.6|1281.6|1281.2|1282.2|1281.6|1277.4|1277|28530
1722935700000|2024-08-06 09:15:00|1281.4|1281|1280|1279.4|1281.4|1281|1278.8|1278.2|12417
1722936000000|2024-08-06 09:20:00|1279.8|1279.6|1281|1280.2|1282.4|1281.8|1279.8|1279.6|6190
1722936300000|2024-08-06 09:25:00|1280.8|1280.4|1281.8|1281.4|1284|1283.6|1280.6|1280.2|7662
1722936600000|2024-08-06 09:30:00|1281.6|1281|1276.6|1276|1281.6|1281.2|1275.8|1275.4|12282
1722936900000|2024-08-06 09:35:00|1277|1276.2|1276.6|1276|1277.2|1276.8|1275.6|1275|8753
1722937200000|2024-08-06 09:40:00|1276.4|1276.2|1276.6|1276|1276.6|1276.2|1273|1272.4|14374
1722937500000|2024-08-06 09:45:00|1276.4|1275.8|1277|1276.4|1277.2|1276.6|1273.8|1273.4|9687
1722937800000|2024-08-06 09:50:00|1276.8|1276.2|1279.2|1278.8|1279.2|1279|1276|1275.6|11261
1722938100000|2024-08-06 09:55:00|1279.4|1279.2|1279.4|1278.8|1281.4|1281|1279|1278.6|7512
1722938400000|2024-08-06 10:00:00|1279.2|1279|1278.6|1278|1280.6|1280.2|1277.6|1277.2|10841
1722938700000|2024-08-06 10:05:00|1278.4|1277.8|1280|1279.6|1280.8|1280.6|1277.6|1277|12311
1722939000000|2024-08-06 10:10:00|1280.2|1279.8|1283.4|1282.8|1283.4|1283|1279.6|1279.2|13103
1722939300000|2024-08-06 10:15:00|1283.2|1282.6|1283.4|1282.6|1284|1283.6|1281.4|1281.2|16695
1722939600000|2024-08-06 10:20:00|1283.2|1282.8|1280.6|1280|1284.6|1284|1280.4|1280|5019
1722939900000|2024-08-06 10:25:00|1281.2|1280.2|1284.2|1283.8|1284.6|1284.4|1281|1280|11202
1722940200000|2024-08-06 10:30:00|1284.4|1284|1284.2|1283.8|1287.6|1287|1283|1282.6|16083
1722940500000|2024-08-06 10:35:00|1284.4|1283.4|1285.6|1285.2|1286.6|1286|1283.8|1283.2|11945
1722940800000|2024-08-06 10:40:00|1285.8|1285.8|1282.6|1282|1287|1286.6|1282.4|1282|7765
1722941100000|2024-08-06 10:45:00|1282.4|1282.2|1283.2|1282.6|1283.4|1283|1280.6|1280|4343
1722941400000|2024-08-06 10:50:00|1283|1282.4|1284.4|1284|1284.6|1284.2|1282|1281.8|4371
1722941700000|2024-08-06 10:55:00|1284.6|1283.8|1284|1283.8|1285.8|1285.2|1284|1283.8|16613
1722942000000|2024-08-06 11:00:00|1284.4|1284|1285.4|1284.8|1287.4|1286.8|1284.4|1284|7264
1722942300000|2024-08-06 11:05:00|1285.2|1285.6|1285.8|1285.4|1287.2|1287|1284.8|1284.2|4397
1722942600000|2024-08-06 11:10:00|1286|1285.6|1284.8|1284.6|1286.4|1285.8|1284.2|1283.8|18558
1722942900000|2024-08-06 11:15:00|1285.2|1284.4|1283.2|1282.8|1286.4|1285.8|1283.2|1282.8|7442
1722943200000|2024-08-06 11:20:00|1283|1282.6|1283.2|1282.8|1285|1284.6|1281.8|1281.2|6288
1722943500000|2024-08-06 11:25:00|1283.8|1283.2|1284|1283.6|1284.8|1284.4|1283.6|1283.2|2364
1722943800000|2024-08-06 11:30:00|1284.4|1283.8|1282.4|1282.2|1285.6|1285.2|1281|1280.4|4360
1722944100000|2024-08-06 11:35:00|1282|1281.6|1281.4|1280.8|1282.2|1281.8|1280.4|1280|31491
1722944400000|2024-08-06 11:40:00|1281.2|1281|1276.6|1276|1281.4|1281|1276.2|1275.8|8495
1722944700000|2024-08-06 11:45:00|1276.4|1275.8|1276.6|1276.2|1277.6|1277|1274.6|1274.2|11867
1722945000000|2024-08-06 11:50:00|1277|1276|1277.6|1277|1278|1277.6|1276.2|1275.6|4695
1722945300000|2024-08-06 11:55:00|1277.4|1277.2|1278.4|1277.8|1279.2|1278.8|1276.4|1276|9549
1722945600000|2024-08-06 12:00:00|1278|1278|1276.4|1276|1278.4|1278|1275.4|1275|6469
1722945900000|2024-08-06 12:05:00|1276.6|1276.2|1277.6|1277.2|1277.6|1277.2|1274.2|1273.6|18475
1722946200000|2024-08-06 12:10:00|1277.8|1277.4|1276|1275.4|1279.2|1278.6|1275|1274.6|9900
1722946500000|2024-08-06 12:15:00|1276.2|1275.6|1275.4|1274.8|1278.2|1277.8|1275.4|1274.8|9850
1722946800000|2024-08-06 12:20:00|1275.2|1274.6|1279|1278.4|1280|1279.6|1275.2|1274.6|14240
1722947100000|2024-08-06 12:25:00|1279.6|1279|1276.6|1276|1279.6|1279|1275.8|1275.2|6722
1722947400000|2024-08-06 12:30:00|1276.4|1275.8|1270.8|1270.2|1276.4|1276.2|1270.2|1269.6|17470
1722947700000|2024-08-06 12:35:00|1271.2|1270.6|1270.4|1270|1271.8|1271.4|1269.4|1268.8|16656
1722948000000|2024-08-06 12:40:00|1270.2|1269.6|1268.4|1267.8|1270.6|1270|1266.8|1266.2|10270
1722948300000|2024-08-06 12:45:00|1268|1267.6|1268|1267.4|1270|1269.4|1266|1265.4|22847
1722948600000|2024-08-06 12:50:00|1267.8|1267.2|1268.6|1268|1270.8|1270.4|1267.4|1267.2|4734
1722948900000|2024-08-06 12:55:00|1268.8|1268.2|1269.8|1269.2|1271.4|1270.8|1268.8|1268.2|12194
1722949200000|2024-08-06 13:00:00|1270|1269.6|1272.4|1272|1272.4|1272.2|1269|1268.6|5531
1722949500000|2024-08-06 13:05:00|1272.2|1271.6|1272.4|1272|1274|1273.6|1270.4|1270.2|9937
1722949800000|2024-08-06 13:10:00|1272.2|1271.8|1269.6|1269.2|1272.6|1272.2|1269.4|1269|13560
1722950100000|2024-08-06 13:15:00|1269.8|1269.6|1269|1268.6|1269.8|1269.6|1267.4|1267|5050
1722950400000|2024-08-06 13:20:00|1268.8|1268.4|1267.6|1267.2|1270|1269.4|1267.6|1267.2|13669
1722950700000|2024-08-06 13:25:00|1268.2|1267.6|1267.8|1267.2|1270|1269.6|1266|1265.6|20165
1722951000000|2024-08-06 13:30:00|1267.6|1267|1269.8|1269.2|1273.2|1272.8|1266.2|1265.8|35481
1722951300000|2024-08-06 13:35:00|1269.6|1268.6|1271|1270.6|1271|1270.6|1267.8|1267.2|7749
1722951600000|2024-08-06 13:40:00|1270.8|1271|1271|1270.4|1272.2|1271.6|1268.8|1268.4|28588
1722951900000|2024-08-06 13:45:00|1270.8|1270.6|1272.4|1272|1272.6|1272.2|1266.8|1266.4|12485
1722952200000|2024-08-06 13:50:00|1272.2|1271.8|1276.4|1276|1277.8|1277.4|1271.2|1270.6|27755
1722952500000|2024-08-06 13:55:00|1276.2|1275.8|1276.6|1276|1279|1278.4|1275.2|1274.8|29745
1722952800000|2024-08-06 14:00:00|1276.4|1275.4|1275.8|1275.4|1278.6|1278.2|1273.6|1273.4|20946
1722953100000|2024-08-06 14:05:00|1276|1275.6|1279.2|1278.8|1279.4|1279|1275|1274.6|28805
1722953400000|2024-08-06 14:10:00|1279.4|1279.4|1281.4|1281|1283|1282.6|1277.2|1277|26163
1722953700000|2024-08-06 14:15:00|1281.6|1281.2|1280.8|1280.2|1282.6|1282.2|1278|1277.4|25512
1722954000000|2024-08-06 14:20:00|1280.6|1280.4|1282.4|1282|1282.8|1282.4|1279.4|1279|9863
1722954300000|2024-08-06 14:25:00|1282.8|1282.2|1279.4|1279|1282.8|1282.6|1279.2|1278.8|17570
1722954600000|2024-08-06 14:30:00|1279.6|1279.2|1281|1280.6|1281.4|1281.2|1278.4|1277.8|19950
1722954900000|2024-08-06 14:35:00|1281.4|1280.8|1283.2|1282.8|1285.6|1285.2|1281|1280.6|43730
1722955200000|2024-08-06 14:40:00|1283.6|1283.2|1287.8|1287.4|1288.4|1288.2|1283.4|1283|9177
1722955500000|2024-08-06 14:45:00|1287.6|1287.6|1291.2|1290.8|1291.4|1291|1286.8|1286.2|21928
1722955800000|2024-08-06 14:50:00|1291|1290.4|1288.2|1287.8|1291|1290.6|1288|1287.6|25533
1722956100000|2024-08-06 14:55:00|1288|1287.6|1286.4|1286|1288|1287.6|1285.6|1285.2|23083
1722956400000|2024-08-06 15:00:00|1286.2|1286.2|1287.4|1287|1289.6|1289.4|1285|1284.6|28019
1722956700000|2024-08-06 15:05:00|1287.6|1287.2|1288|1287.6|1288.8|1288.6|1286|1285.4|21377
1722957000000|2024-08-06 15:10:00|1287.8|1287.4|1285.6|1285.2|1288.4|1288.2|1285.2|1285|21106
1722957300000|2024-08-06 15:15:00|1286.2|1285.4|1283.6|1283.4|1287|1286.6|1282.8|1282.6|37874
1722957600000|2024-08-06 15:20:00|1283.8|1283.8|1281.6|1281.4|1284|1283.8|1280.8|1280.6|38377
1722957900000|2024-08-06 15:25:00|1281.8|1281.6|1277.4|1276.8|1283.2|1282.8|1277.2|1276.8|41667
1723014000000|2024-08-07 07:00:00|1301.6|1300.4|1293.8|1292.4|1302.8|1301.2|1288|1286.6|18021
1723014300000|2024-08-07 07:05:00|1293.6|1292.2|1292.6|1292|1296.6|1295.6|1290.2|1289|48788
1723014600000|2024-08-07 07:10:00|1293.2|1291.8|1292.2|1291.6|1294.2|1293.4|1288.2|1287.4|44811
1723014900000|2024-08-07 07:15:00|1293.6|1293|1291.2|1290.8|1296.4|1295.8|1290|1289.6|19801
1723015200000|2024-08-07 07:20:00|1291.6|1291|1290.6|1289.8|1297.2|1296.2|1290.2|1289.6|10824
1723015500000|2024-08-07 07:25:00|1290|1289.6|1293.6|1292.8|1294.8|1294.4|1289.8|1289.4|18099
1723015800000|2024-08-07 07:30:00|1293.4|1293.8|1298.8|1298|1299.8|1299|1293.4|1293.6|24203
1723016100000|2024-08-07 07:35:00|1298.6|1298.2|1303.2|1302.8|1305|1304.4|1298.6|1297.8|20876
1723016400000|2024-08-07 07:40:00|1303.4|1303.2|1296.6|1296|1304.4|1303.8|1296.6|1296|33352
1723016700000|2024-08-07 07:45:00|1296.8|1296.2|1302.6|1302|1303.2|1302.4|1296.4|1296|15781
1723017000000|2024-08-07 07:50:00|1302.8|1301.8|1297.2|1296.6|1303.6|1303|1296.8|1296.4|32835
1723017300000|2024-08-07 07:55:00|1297.6|1296.8|1301|1300.8|1301|1300.8|1296.6|1296.2|27623
1723017600000|2024-08-07 08:00:00|1301.4|1301|1298.4|1297.8|1302.2|1301.8|1297.6|1297.2|18127
1723017900000|2024-08-07 08:05:00|1299|1298.4|1299.8|1299.4|1301|1300.6|1298.2|1297.8|9841
1723018200000|2024-08-07 08:10:00|1300|1299.6|1300.4|1300|1300.8|1300.2|1298|1297.8|17966
1723018500000|2024-08-07 08:15:00|1300.2|1299.8|1299.4|1298.8|1300.8|1300.4|1298.2|1297.8|12912
1723018800000|2024-08-07 08:20:00|1299.6|1299|1300|1299.4|1300.2|1299.8|1296.8|1296.4|12924
1723019100000|2024-08-07 08:25:00|1300.4|1299.6|1297.4|1297|1300.4|1299.8|1296|1295.6|9116
1723019400000|2024-08-07 08:30:00|1297.2|1296.8|1296.6|1296|1299.4|1299.2|1296.6|1296|8606
1723019700000|2024-08-07 08:35:00|1296.8|1296.2|1299.4|1299|1300|1299.6|1295.6|1295.2|23457
1723020000000|2024-08-07 08:40:00|1300|1299.2|1298.2|1297.8|1300.2|1299.8|1297.8|1297.4|5684
1723020300000|2024-08-07 08:45:00|1298|1297.6|1303.4|1303|1303.8|1303.6|1297.8|1297.6|13177
1723020600000|2024-08-07 08:50:00|1303.2|1302.6|1306.8|1306.4|1309.2|1308.6|1303|1302.6|12436
1723020900000|2024-08-07 08:55:00|1306.6|1306.6|1308.2|1307.6|1310.6|1310.2|1306.6|1306.2|15041
1723021200000|2024-08-07 09:00:00|1308|1307.8|1308.8|1308.4|1310.2|1309.8|1307.2|1306.8|7063
1723021500000|2024-08-07 09:05:00|1309|1308.8|1308.8|1308.4|1309.6|1309.2|1308.2|1307.8|9608
1723021800000|2024-08-07 09:10:00|1308.6|1308.2|1311.4|1310.8|1312|1311.6|1308.6|1308.2|18439
1723022100000|2024-08-07 09:15:00|1311.2|1310.6|1308.4|1307.8|1312.4|1312|1307.6|1307.4|11388
1723022400000|2024-08-07 09:20:00|1308.6|1308|1309.8|1309.4|1310|1309.4|1307.8|1307.2|4482
1723022700000|2024-08-07 09:25:00|1309.4|1309.2|1312|1311.4|1312|1311.4|1308.8|1308.4|9218
1723023000000|2024-08-07 09:30:00|1311.8|1311.8|1309.4|1309.2|1312.2|1311.8|1309.2|1308.8|8054
1723023300000|2024-08-07 09:35:00|1309.6|1308.8|1310.4|1310|1310.6|1310.2|1309|1308.6|4002
1723023600000|2024-08-07 09:40:00|1310.2|1309.8|1308.8|1308.2|1310.6|1310.2|1308.2|1307.8|8870
1723023900000|2024-08-07 09:45:00|1309|1308.4|1308.4|1308|1310|1309.4|1307.2|1307|10076
1723024200000|2024-08-07 09:50:00|1308.6|1308.2|1309|1308.4|1310.6|1310|1307.4|1307.2|9873
1723024500000|2024-08-07 09:55:00|1308.8|1308.6|1310.6|1310.2|1310.6|1310.2|1307.8|1307.2|9421
1723024800000|2024-08-07 10:00:00|1310.8|1310.4|1308.2|1307.8|1311.4|1311|1308|1307.4|17531
1723025100000|2024-08-07 10:05:00|1308|1307.6|1310.6|1310.2|1311.6|1311|1308|1307.6|11471
1723025400000|2024-08-07 10:10:00|1311.4|1310|1311.8|1311.6|1312|1311.6|1310.8|1310|5923
1723025700000|2024-08-07 10:15:00|1311.2|1311.4|1311.4|1311|1312.8|1312.6|1311|1310.8|7973
1723026000000|2024-08-07 10:20:00|1311|1310.8|1311|1310.8|1312.8|1312.4|1311|1310.8|8152
1723026300000|2024-08-07 10:25:00|1311.4|1311|1310.6|1310|1311.4|1311|1309.8|1309.6|8309
1723026600000|2024-08-07 10:30:00|1310.8|1310.2|1309.4|1309|1310.8|1310.6|1309.2|1309|6572
1723026900000|2024-08-07 10:35:00|1309|1308.8|1308.2|1307.8|1309.6|1309.2|1307.6|1307.4|9060
1723027200000|2024-08-07 10:40:00|1308.6|1308|1308|1307.8|1308.8|1308.6|1307.8|1307.4|7822
1723027500000|2024-08-07 10:45:00|1307.8|1307.6|1308.4|1308|1309|1308.6|1307.2|1307|9541
1723027800000|2024-08-07 10:50:00|1308.6|1308.2|1310.4|1309.8|1310.4|1310|1308.2|1308|15629
1723028100000|2024-08-07 10:55:00|1310.8|1310|1309.4|1309|1311.8|1311.4|1309.2|1308.8|8129
1723028400000|2024-08-07 11:00:00|1309.6|1308.8|1309.6|1309|1311.6|1311|1309.2|1308.8|8595
1723028700000|2024-08-07 11:05:00|1310|1309.2|1310.8|1310.4|1312.2|1311.8|1309.8|1309.2|5372
1723029000000|2024-08-07 11:10:00|1310.6|1310.2|1307.4|1307|1310.8|1310.2|1307|1306.6|3273
1723029300000|2024-08-07 11:15:00|1307.6|1307.4|1309.6|1309.2|1310|1309.6|1307.4|1307.4|2488
1723029600000|2024-08-07 11:20:00|1309.4|1309|1310.8|1310.4|1311|1310.6|1309|1308.8|6111
1723029900000|2024-08-07 11:25:00|1311|1310.8|1310|1309.6|1311.4|1310.8|1309.8|1309.6|4608
1723030200000|2024-08-07 11:30:00|1310.2|1309.8|1310.4|1309.8|1312.4|1312|1309|1308.4|6940
1723030500000|2024-08-07 11:35:00|1310.2|1309.6|1309.6|1309.4|1310.6|1310|1309.2|1309|7631
1723030800000|2024-08-07 11:40:00|1309.4|1309|1308.8|1308.4|1312|1311.4|1307.6|1307|18656
1723031100000|2024-08-07 11:45:00|1308.6|1308.2|1307.8|1307.4|1309.8|1309.4|1307.4|1306.8|16082
1723031400000|2024-08-07 11:50:00|1307.6|1307.2|1306.6|1306.2|1307.8|1307.4|1306.4|1306.2|11527
1723031700000|2024-08-07 11:55:00|1306.4|1306.4|1306|1305.6|1306.8|1306.4|1305.8|1305.4|3155
1723032000000|2024-08-07 12:00:00|1305.8|1305.4|1304.2|1303.8|1305.8|1305.6|1303.4|1303|5704
1723032300000|2024-08-07 12:05:00|1304|1303.6|1305.8|1305.6|1306.6|1306.2|1303|1302.8|7823
1723032600000|2024-08-07 12:10:00|1305.6|1305.2|1308.4|1308.2|1308.4|1308.2|1305.6|1305|5100
1723032900000|2024-08-07 12:15:00|1308.2|1308|1308|1307.4|1308.6|1308.4|1307|1306.4|4528
1723033200000|2024-08-07 12:20:00|1307.8|1307.8|1304.6|1304.2|1308.2|1307.8|1304|1303.4|10127
1723033500000|2024-08-07 12:25:00|1304.8|1304.4|1307.6|1307|1308.2|1308|1304.8|1304.4|15447
1723033800000|2024-08-07 12:30:00|1308|1307.6|1308.2|1308|1310|1309.8|1307.8|1307.4|5672
1723034100000|2024-08-07 12:35:00|1308.4|1307.8|1308.4|1308|1308.6|1308.2|1307|1306.8|2721
1723034400000|2024-08-07 12:40:00|1308.6|1308.2|1307.6|1307.4|1308.6|1308.4|1307.2|1307|5687
1723034700000|2024-08-07 12:45:00|1307.8|1307|1307.8|1307.4|1309|1308.8|1306.6|1306.4|7166
1723035000000|2024-08-07 12:50:00|1307.6|1307|1308.4|1308|1308.8|1308.4|1307.4|1307|5573
1723035300000|2024-08-07 12:55:00|1308.6|1308.2|1310|1309.6|1310|1309.6|1307.8|1307.6|8353
1723035600000|2024-08-07 13:00:00|1310.2|1309.8|1311.8|1311.2|1312|1311.8|1309.8|1309.6|6593
1723035900000|2024-08-07 13:05:00|1311.6|1311.4|1315|1314.6|1315|1314.8|1311.6|1311.2|15829
1723036200000|2024-08-07 13:10:00|1314.8|1314.8|1317.2|1316.8|1317.4|1317|1314.8|1314.4|17983
1723036500000|2024-08-07 13:15:00|1317|1317|1316.2|1316|1317.4|1317.2|1315.8|1315.6|11172
1723036800000|2024-08-07 13:20:00|1315.4|1315.8|1316.8|1316.4|1317.2|1317|1314.4|1314.2|6812
1723037100000|2024-08-07 13:25:00|1316.6|1316|1319|1318.6|1319.8|1319.4|1315.4|1315|17983
1723037400000|2024-08-07 13:30:00|1319.2|1318.4|1321|1320.4|1323|1322.8|1318.8|1318.4|23092
1723037700000|2024-08-07 13:35:00|1320.8|1320.2|1320.4|1320|1321|1320.8|1318|1317.4|11612
1723038000000|2024-08-07 13:40:00|1320|1319.6|1322|1321.6|1323.2|1322.8|1319.6|1319.2|17469
1723038300000|2024-08-07 13:45:00|1322.2|1321.8|1322.4|1322.2|1323.2|1322.8|1320.8|1320.2|14257
1723038600000|2024-08-07 13:50:00|1322.8|1322.4|1320.8|1320.4|1323|1322.8|1320.2|1319.8|17336
1723038900000|2024-08-07 13:55:00|1321.2|1320.8|1317|1316.8|1321.6|1321|1316.4|1315.8|19175
1723039200000|2024-08-07 14:00:00|1317.2|1317|1316.8|1316.4|1318.8|1318.2|1316.8|1316.4|18043
1723039500000|2024-08-07 14:05:00|1316.2|1315.8|1319.2|1318.8|1319.4|1319|1315.4|1315|17494
1723039800000|2024-08-07 14:10:00|1319.6|1319|1319.6|1319.2|1320.6|1320.2|1318.4|1318|14876
1723040100000|2024-08-07 14:15:00|1319.4|1319|1314.2|1313.6|1319.8|1319.6|1313.2|1312.8|17502
1723040400000|2024-08-07 14:20:00|1314.8|1313.8|1313.8|1313.4|1316.2|1315.6|1313.4|1313|19945
1723040700000|2024-08-07 14:25:00|1314|1313.2|1311.8|1311.4|1314|1313.4|1311.2|1311|16616
1723041000000|2024-08-07 14:30:00|1312|1311.6|1311.2|1310.6|1312.2|1311.8|1309|1308.6|21550
1723041300000|2024-08-07 14:35:00|1311|1310.8|1310.4|1310|1312|1311.6|1310.4|1310|8690
1723041600000|2024-08-07 14:40:00|1310.6|1310.4|1311.6|1311.2|1312|1311.4|1309.2|1309|22939
1723041900000|2024-08-07 14:45:00|1311.8|1311.4|1314|1313.6|1314.4|1314|1311.6|1311.4|11862
1723042200000|2024-08-07 14:50:00|1314.2|1313.8|1312.8|1312.6|1314.4|1314.2|1312.4|1312.2|15351
1723042500000|2024-08-07 14:55:00|1313|1312.4|1313.2|1313|1313.4|1313.2|1311.6|1311.2|28308
1723042800000|2024-08-07 15:00:00|1313.8|1313.6|1312.8|1312.4|1314.4|1314|1311.6|1311.4|15451
1723043100000|2024-08-07 15:05:00|1313|1312.6|1312.6|1312.4|1313.2|1312.8|1312|1311.6|10028
1723043400000|2024-08-07 15:10:00|1312.8|1312.2|1311|1310.6|1312.8|1312.2|1310|1309.6|18574
1723043700000|2024-08-07 15:15:00|1310.8|1310.8|1310|1309.6|1311|1310.8|1309.2|1309|24763
1723044000000|2024-08-07 15:20:00|1310.2|1309.8|1308.4|1308|1310.2|1309.8|1307.6|1307.4|24919
1723044300000|2024-08-07 15:25:00|1308.6|1308.2|1307.4|1306.8|1309|1308.8|1306.6|1306.4|28617
1723100400000|2024-08-08 07:00:00|1287|1285.6|1281|1279.4|1289.2|1288|1281|1279.4|27546
1723100700000|2024-08-08 07:05:00|1280.8|1279|1291|1290|1293.6|1292.8|1278.8|1277.6|16241
1723101000000|2024-08-08 07:10:00|1290.2|1289.2|1287.4|1286.4|1292.8|1292.2|1287|1285.8|10621
1723101300000|2024-08-08 07:15:00|1287|1286.2|1289.2|1288.4|1289.8|1288.8|1286|1285.4|20406
1723101600000|2024-08-08 07:20:00|1289.6|1288.6|1286|1285.6|1289.6|1288.8|1285|1284|19394
1723101900000|2024-08-08 07:25:00|1286.8|1285.8|1284.4|1284|1287.4|1286.8|1281.2|1280.6|7148
1723102200000|2024-08-08 07:30:00|1284.6|1284.2|1285.2|1284.8|1285.6|1285|1279.4|1278.8|10072
1723102500000|2024-08-08 07:35:00|1285|1284.4|1287.8|1287.4|1288.8|1288.2|1284.8|1284.2|12016
1723102800000|2024-08-08 07:40:00|1287.6|1287|1287.4|1286.8|1289.4|1288.8|1286.4|1285.8|10886
1723103100000|2024-08-08 07:45:00|1287.2|1286.6|1289|1288.6|1289|1288.8|1284.8|1284.2|10147
1723103400000|2024-08-08 07:50:00|1288.8|1288.2|1284.8|1284.2|1289|1288.6|1283.4|1283.2|11304
1723103700000|2024-08-08 07:55:00|1284.6|1284.4|1287.6|1287.4|1287.6|1287.4|1284.4|1284.2|4964
1723104000000|2024-08-08 08:00:00|1287.4|1287.2|1287.8|1287.2|1288.6|1288.4|1286|1285.4|5905
1723104300000|2024-08-08 08:05:00|1287.4|1287|1287.8|1287.2|1289.8|1289.2|1286.8|1286.4|12050
1723104600000|2024-08-08 08:10:00|1287.6|1287.4|1287.6|1287.2|1288.4|1288|1287|1286.4|2104
1723104900000|2024-08-08 08:15:00|1287.4|1287|1289.6|1289|1289.8|1289.4|1286.6|1286|8826
1723105200000|2024-08-08 08:20:00|1289.8|1289.2|1288.4|1287.8|1289.8|1289.4|1287.2|1286.6|5697
1723105500000|2024-08-08 08:25:00|1288.2|1287.6|1288.8|1288.2|1289.6|1289.4|1288|1287.6|5097
1723105800000|2024-08-08 08:30:00|1288.6|1288.4|1294.4|1293.8|1294.4|1293.8|1288.6|1288.4|5460
1723106100000|2024-08-08 08:35:00|1294.2|1293.4|1294|1293.4|1294.8|1294.2|1292.4|1292|8546
1723106400000|2024-08-08 08:40:00|1293.8|1293.2|1295.6|1295.4|1295.6|1295.4|1293.4|1293|3233
1723106700000|2024-08-08 08:45:00|1296.2|1295.2|1296.8|1296.4|1297.4|1297.2|1295.6|1295.2|12276
1723107000000|2024-08-08 08:50:00|1297.2|1296.6|1296.4|1295.8|1297.2|1297|1296|1295.4|3695
1723107300000|2024-08-08 08:55:00|1296.2|1295.6|1297.2|1296.6|1297.8|1297.4|1296.2|1295.6|2872
1723107600000|2024-08-08 09:00:00|1297.4|1296.8|1296.4|1296.2|1297.6|1297.2|1296.2|1296|9915
1723107900000|2024-08-08 09:05:00|1296.6|1296.4|1297|1296.6|1297.4|1297.2|1296|1295.8|7822
1723108200000|2024-08-08 09:10:00|1297.6|1296.8|1298.2|1297.8|1298.4|1298.2|1297.6|1296.8|2013
1723108500000|2024-08-08 09:15:00|1298.4|1297.6|1297|1296.8|1298.4|1298|1297|1296.8|1898
1723108800000|2024-08-08 09:20:00|1297.4|1296.6|1295.6|1295.2|1297.6|1297.2|1295.4|1295.2|3281
1723109100000|2024-08-08 09:25:00|1296|1295.4|1293|1292.6|1296|1295.4|1293|1292.6|7259
1723109400000|2024-08-08 09:30:00|1292.8|1292.2|1293|1292.4|1295|1294.4|1292|1291.6|10195
1723109700000|2024-08-08 09:35:00|1292.8|1292|1293.4|1293|1293.4|1293|1291.8|1291.4|3392
1723110000000|2024-08-08 09:40:00|1293.6|1293.2|1292.6|1292.2|1294.2|1293.8|1292.6|1292.2|10264
1723110300000|2024-08-08 09:45:00|1292.4|1292.4|1293.2|1292.8|1294.2|1293.6|1292.2|1291.8|2558
1723110600000|2024-08-08 09:50:00|1293.4|1293|1293.6|1293.2|1294.4|1294|1292.2|1292|5498
1723110900000|2024-08-08 09:55:00|1294|1293.6|1293.8|1293.2|1294.2|1293.6|1292|1291.6|3146
1723111200000|2024-08-08 10:00:00|1293.6|1293.4|1292.6|1292.2|1295|1294.6|1292.6|1292.2|7549
1723111500000|2024-08-08 10:05:00|1292.8|1292.4|1295.4|1295|1295.4|1295|1292.8|1292.2|2593
1723111800000|2024-08-08 10:10:00|1295.2|1295.2|1296.4|1296|1297.6|1297|1295|1294.6|2919
1723112100000|2024-08-08 10:15:00|1296.6|1295.8|1297.6|1297.4|1297.8|1297.4|1296.2|1295.8|577
1723112400000|2024-08-08 10:20:00|1297.4|1297|1298.2|1297.8|1298.8|1298.4|1297.2|1296.8|2643
1723112700000|2024-08-08 10:25:00|1297.8|1298|1298.8|1298.4|1299.2|1298.8|1297.8|1297.2|5054
1723113000000|2024-08-08 10:30:00|1298.6|1298|1299.6|1299|1299.6|1299.4|1298.4|1298|2070
1723113300000|2024-08-08 10:35:00|1299.4|1298.8|1298.2|1297.8|1299.6|1299|1297.2|1296.6|2495
1723113600000|2024-08-08 10:40:00|1298|1297.4|1298|1297.4|1298.4|1298.2|1297.4|1297.2|3658
1723113900000|2024-08-08 10:45:00|1298.4|1297.6|1299.2|1299|1299.6|1299.4|1298|1297.4|11446
1723114200000|2024-08-08 10:50:00|1299.4|1298.8|1297.8|1297.4|1299.8|1299.4|1297.6|1297.4|2243
1723114500000|2024-08-08 10:55:00|1298|1297.6|1296.8|1296.4|1298.8|1298.2|1296.2|1295.6|2937
1723114800000|2024-08-08 11:00:00|1296|1295.4|1295.2|1294.8|1296.2|1295.8|1293.4|1293|9686
1723115100000|2024-08-08 11:05:00|1295.4|1294.6|1295.8|1295.6|1295.8|1295.6|1294|1293.6|1316
1723115400000|2024-08-08 11:10:00|1296|1295.4|1297.8|1297.4|1298|1297.6|1295.6|1295|6411
1723115700000|2024-08-08 11:15:00|1298|1298|1299.4|1299|1300|1299.4|1297.8|1297.2|3098
1723116000000|2024-08-08 11:20:00|1299.6|1298.8|1297.8|1297.2|1300|1299.6|1297.4|1296.8|5006
1723116300000|2024-08-08 11:25:00|1298|1297.4|1296.6|1296|1298|1297.4|1296.2|1295.8|1432
1723116600000|2024-08-08 11:30:00|1296.4|1296.2|1297.4|1296.8|1298.2|1297.8|1296.4|1296|1588
1723116900000|2024-08-08 11:35:00|1297.2|1296.6|1296.4|1296|1297.8|1297.4|1296.4|1296|1766
1723117200000|2024-08-08 11:40:00|1296.2|1295.8|1296.8|1296.4|1297|1296.6|1295.4|1295|7465
1723117500000|2024-08-08 11:45:00|1296.6|1296.2|1297.2|1296.8|1298.4|1298|1296.6|1296.2|5819
1723117800000|2024-08-08 11:50:00|1297.6|1297|1296.8|1296.4|1298|1297.6|1296.8|1296.4|5948
1723118100000|2024-08-08 11:55:00|1296.6|1296.2|1298|1297.6|1298|1297.6|1296.6|1296|910
1723118400000|2024-08-08 12:00:00|1298.4|1297.8|1298.2|1297.6|1298.8|1298.6|1297.8|1297.4|4791
1723118700000|2024-08-08 12:05:00|1298|1297.4|1297.2|1296.8|1298.4|1298|1297|1296.6|8432
1723119000000|2024-08-08 12:10:00|1297.4|1297|1295.4|1295|1298.4|1298|1295.2|1295|3612
1723119300000|2024-08-08 12:15:00|1295.2|1294.8|1295.2|1295|1296.4|1296|1294.6|1294.2|5515
1723119600000|2024-08-08 12:20:00|1295.4|1295.2|1291.8|1291.2|1295.8|1295.4|1291.4|1290.8|5995
1723119900000|2024-08-08 12:25:00|1291.6|1291.4|1292.4|1291.8|1292.6|1292.2|1291.4|1290.8|6572
1723120200000|2024-08-08 12:30:00|1293|1292.6|1305.8|1305.4|1307|1306.4|1293|1292.6|27217
1723120500000|2024-08-08 12:35:00|1306|1305.6|1306.6|1306|1308.4|1307.8|1304|1303.4|10013
1723120800000|2024-08-08 12:40:00|1307|1306.4|1307.4|1306.8|1309.2|1309|1306.8|1306|3573
1723121100000|2024-08-08 12:45:00|1307.2|1307|1307.8|1307.2|1309|1308.4|1304.4|1303.8|5473
1723121400000|2024-08-08 12:50:00|1308|1307.6|1311.2|1310.8|1312.8|1312.2|1306.8|1306.2|11743
1723121700000|2024-08-08 12:55:00|1311.6|1311.2|1309.2|1308.8|1312.4|1312|1309|1308.6|8301
1723122000000|2024-08-08 13:00:00|1309.4|1308.6|1310.2|1309.8|1311|1310.6|1308|1307.8|7450
1723122300000|2024-08-08 13:05:00|1310|1309.6|1311.8|1311.4|1312|1311.4|1308.8|1308.2|9571
1723122600000|2024-08-08 13:10:00|1312|1311.6|1311.8|1311.6|1312|1311.8|1310.4|1310|9782
1723122900000|2024-08-08 13:15:00|1312.2|1311.8|1314.4|1314|1315.2|1314.8|1311.8|1311.4|20012
1723123200000|2024-08-08 13:20:00|1314.6|1314.2|1312.6|1312.2|1314.6|1314.2|1311.6|1311.2|2472
1723123500000|2024-08-08 13:25:00|1312.2|1311.8|1311.4|1311|1313.2|1312.8|1310.4|1310|11589
1723123800000|2024-08-08 13:30:00|1311.6|1311.2|1310|1309.6|1312|1311.4|1306.6|1306|12756
1723124100000|2024-08-08 13:35:00|1310.2|1309.4|1308|1307.4|1311.2|1310.8|1307.2|1306.8|9942
1723124400000|2024-08-08 13:40:00|1307.8|1307.6|1306.4|1306|1310.2|1309.8|1306.4|1306|8900
1723124700000|2024-08-08 13:45:00|1306.8|1306.4|1305.4|1305|1309.2|1308.8|1305.2|1305|14951
1723125000000|2024-08-08 13:50:00|1305.6|1305.2|1308|1307.6|1308|1307.8|1304.6|1304.2|6903
1723125300000|2024-08-08 13:55:00|1307.8|1307.8|1307.2|1306.8|1309|1308.6|1306|1305.4|10683
1723125600000|2024-08-08 14:00:00|1307|1306.4|1308.6|1308.2|1309.4|1309|1306.8|1306.4|11440
1723125900000|2024-08-08 14:05:00|1309.2|1308.4|1309.8|1309.4|1310.6|1310.2|1308.6|1308.2|16857
1723126200000|2024-08-08 14:10:00|1309.6|1309|1309.4|1309|1310|1309.6|1307.8|1307.4|13193
1723126500000|2024-08-08 14:15:00|1309.2|1308.8|1310|1309.6|1311|1310.4|1309.2|1308.8|10900
1723126800000|2024-08-08 14:20:00|1309.8|1309.8|1311.4|1311|1311.4|1311.2|1308.6|1308.2|12200
1723127100000|2024-08-08 14:25:00|1311.6|1311.2|1313.4|1313.2|1313.8|1313.4|1311.6|1311|12888
1723127400000|2024-08-08 14:30:00|1313.6|1313.4|1312.6|1312.2|1313.8|1313.6|1312.2|1311.8|9536
1723127700000|2024-08-08 14:35:00|1312.4|1312|1311.6|1311.2|1312.8|1312.4|1311.4|1311.2|9143
1723128000000|2024-08-08 14:40:00|1311.4|1311.4|1310.6|1310.2|1312.4|1312|1309.8|1309.6|13237
1723128300000|2024-08-08 14:45:00|1310.8|1310.4|1311.6|1311.4|1311.6|1311.4|1310|1309.6|12232
1723128600000|2024-08-08 14:50:00|1311.8|1311.2|1312|1311.6|1313.2|1312.8|1311.4|1311|5872
1723128900000|2024-08-08 14:55:00|1311.8|1311.4|1312.8|1312.4|1312.8|1312.4|1311.4|1311.2|14270
1723129200000|2024-08-08 15:00:00|1312.6|1312.6|1312.8|1312.4|1313.4|1313.2|1312.2|1311.8|9166
1723129500000|2024-08-08 15:05:00|1312.6|1312.2|1312.2|1312|1313.6|1313.4|1311.8|1311.6|10305
1723129800000|2024-08-08 15:10:00|1312|1311.8|1305|1304.6|1312.2|1312|1305|1304.6|32342
1723130100000|2024-08-08 15:15:00|1305.2|1304.8|1301.8|1301.6|1305.6|1305.4|1301.8|1301.4|33779
1723130400000|2024-08-08 15:20:00|1301.6|1301.4|1303.8|1303.6|1304|1303.6|1301.4|1301.2|32772
1723130700000|2024-08-08 15:25:00|1304|1303.8|1303.8|1303.6|1305.2|1304.6|1303.4|1303|14256
1723186800000|2024-08-09 07:00:00|1316.8|1316.4|1310.8|1309.4|1316.8|1316.4|1307.4|1305.8|5112
1723187100000|2024-08-09 07:05:00|1310.6|1309.2|1314.8|1314|1315.6|1314.6|1307.8|1306.4|7237
1723187400000|2024-08-09 07:10:00|1315|1314.2|1317.2|1316.4|1318.8|1318|1314.8|1314|8388
1723187700000|2024-08-09 07:15:00|1316.8|1316|1313.6|1313.2|1318.6|1318.2|1312.4|1312|6424
1723188000000|2024-08-09 07:20:00|1314.4|1313.4|1311.4|1311|1314.6|1314|1311.4|1311|4624
1723188300000|2024-08-09 07:25:00|1311.2|1310.8|1313|1312.4|1313|1312.6|1309|1308.8|3372
1723188600000|2024-08-09 07:30:00|1313.4|1312.6|1317.4|1316.6|1317.8|1317|1312.8|1312|2048
1723188900000|2024-08-09 07:35:00|1318|1316.8|1316.4|1316|1319.4|1319|1315.6|1315.2|4418
1723189200000|2024-08-09 07:40:00|1316.6|1316.2|1319|1318.4|1319.4|1318.8|1316.4|1316|8465
1723189500000|2024-08-09 07:45:00|1319.2|1318.6|1319.4|1318.6|1319.4|1318.6|1316.6|1316.2|4248
1723189800000|2024-08-09 07:50:00|1319.2|1318.8|1319.6|1319|1320.4|1320.2|1319|1318.6|4893
1723190100000|2024-08-09 07:55:00|1319.2|1319.2|1320|1319.6|1320.4|1320.2|1318.2|1317.6|5783
1723190400000|2024-08-09 08:00:00|1320.2|1319.8|1319|1318.4|1321.6|1321.2|1318.8|1318.2|11940
1723190700000|2024-08-09 08:05:00|1318.8|1318.6|1319.6|1319.2|1320|1319.6|1318.8|1318.4|20268
1723191000000|2024-08-09 08:10:00|1320|1319.4|1318.4|1317.8|1320.6|1320.2|1318.2|1317.6|9025
1723191300000|2024-08-09 08:15:00|1318.2|1318|1320.6|1320.2|1321.4|1320.8|1317.8|1317.6|6810
1723191600000|2024-08-09 08:20:00|1320.8|1319.6|1320.2|1319.8|1321|1320.4|1319.4|1319.2|1106
1723191900000|2024-08-09 08:25:00|1320.4|1320|1320.2|1319.8|1321|1320.4|1319.8|1319.4|4106
1723192200000|2024-08-09 08:30:00|1319.6|1319.4|1321.2|1320.6|1322.2|1321.8|1319.6|1319.4|3489
1723192500000|2024-08-09 08:35:00|1321|1320.4|1325.8|1325.2|1325.8|1325.2|1321|1320.4|14644
1723192800000|2024-08-09 08:40:00|1325.6|1324.8|1325|1324.8|1325.8|1325.2|1323.6|1323.4|1549
1723193100000|2024-08-09 08:45:00|1325.4|1325.2|1325|1324.6|1325.8|1325.4|1324.2|1323.8|5519
1723193400000|2024-08-09 08:50:00|1324.8|1324.4|1326.8|1326.4|1327|1326.4|1323.8|1323.4|15413
1723193700000|2024-08-09 08:55:00|1327|1326.6|1327.8|1327.4|1329.4|1328.8|1326.8|1326.4|6378
1723194000000|2024-08-09 09:00:00|1328.2|1327.6|1328.4|1327.8|1329.4|1329|1328|1327.6|10187
1723194300000|2024-08-09 09:05:00|1328.6|1328|1330|1329.6|1330|1329.8|1327.8|1327.4|5044
1723194600000|2024-08-09 09:10:00|1329.8|1329.4|1328.6|1328.2|1330|1329.8|1328.6|1328.2|2221
1723194900000|2024-08-09 09:15:00|1328.8|1328.4|1329.4|1329|1330|1329.6|1328.8|1328.4|2358
1723195200000|2024-08-09 09:20:00|1329.6|1329.2|1329.2|1329|1330|1329.6|1328.6|1328.2|5556
1723195500000|2024-08-09 09:25:00|1329|1328.8|1328|1327.8|1330.6|1330.2|1328|1327.6|2972
1723195800000|2024-08-09 09:30:00|1328.2|1328|1326.8|1326.4|1328.8|1328.4|1326.4|1326|3549
1723196100000|2024-08-09 09:35:00|1326.6|1326.2|1327|1326.4|1327.2|1326.6|1325|1324.8|3143
1723196400000|2024-08-09 09:40:00|1326.8|1325.6|1325|1324.6|1327.2|1326.8|1324.4|1324.2|1987
1723196700000|2024-08-09 09:45:00|1325.2|1324.4|1323|1322.6|1325.8|1325.2|1322.8|1322.6|5474
1723197000000|2024-08-09 09:50:00|1323.2|1322.8|1323.2|1323|1324.4|1324.2|1323|1322.4|3020
1723197300000|2024-08-09 09:55:00|1323.6|1323.2|1323.6|1323.4|1324.6|1324.2|1322.6|1322.4|5195
1723197600000|2024-08-09 10:00:00|1323.2|1323|1321.4|1321.2|1323.6|1323.2|1320.8|1320.4|11752
1723197900000|2024-08-09 10:05:00|1321.8|1321.4|1320.8|1320.6|1322|1321.6|1320.2|1319.6|3120
1723198200000|2024-08-09 10:10:00|1320.6|1320.4|1320.6|1320.2|1321.4|1320.8|1319.8|1319.2|5169
1723198500000|2024-08-09 10:15:00|1320.8|1320.4|1320|1319.6|1321|1320.6|1319.4|1319.2|3651
1723198800000|2024-08-09 10:20:00|1320.2|1319.8|1320.2|1319.8|1320.6|1320.4|1319.8|1319.4|1516
1723199100000|2024-08-09 10:25:00|1320|1319.2|1321.4|1321|1321.4|1321|1319.6|1319.2|1177
1723199400000|2024-08-09 10:30:00|1321.2|1320.6|1320.6|1320.2|1321.6|1321.2|1320.2|1319.6|1324
1723199700000|2024-08-09 10:35:00|1320.4|1320|1320.6|1320.2|1321.2|1320.6|1319.2|1319|5523
1723200000000|2024-08-09 10:40:00|1320.4|1319.8|1319.2|1318.8|1320.6|1320.2|1319|1318.6|1198
1723200300000|2024-08-09 10:45:00|1319.6|1319|1319|1318.6|1320.4|1320|1318.4|1318|3931
1723200600000|2024-08-09 10:50:00|1318.8|1318.8|1318|1317.6|1319.2|1318.8|1317.4|1317|8329
1723200900000|2024-08-09 10:55:00|1317.8|1317.8|1317.4|1317.2|1318|1317.8|1317.2|1317|2203
1723201200000|2024-08-09 11:00:00|1316.6|1317|1316.4|1316|1317.8|1317.2|1316.2|1316|15694
1723201500000|2024-08-09 11:05:00|1316.2|1315.6|1319.4|1319.2|1320|1319.4|1315.8|1315.6|4922
1723201800000|2024-08-09 11:10:00|1320|1319.4|1318.6|1318.4|1320|1319.8|1318.4|1318|1704
1723202100000|2024-08-09 11:15:00|1318.8|1318.2|1318|1317.8|1320|1319.6|1318|1317.6|3495
1723202400000|2024-08-09 11:20:00|1318.2|1318|1318.8|1318.4|1319.6|1319.2|1318|1318|6412
1723202700000|2024-08-09 11:25:00|1319|1318.6|1317|1316.8|1319.4|1319|1316.8|1316.4|7418
1723203000000|2024-08-09 11:30:00|1317.2|1317|1315.4|1315|1317.6|1317.2|1314|1313.8|4507
1723203300000|2024-08-09 11:35:00|1315.2|1314.6|1313|1312.6|1315.2|1314.6|1311.4|1311|8416
1723203600000|2024-08-09 11:40:00|1313.2|1312|1311|1310.6|1313.2|1312.2|1310.6|1310.2|1987
1723203900000|2024-08-09 11:45:00|1310.8|1310.2|1313.2|1313|1313.2|1313|1310.2|1310|3914
1723204200000|2024-08-09 11:50:00|1313|1312.6|1313.4|1313.2|1314|1313.8|1312.8|1312.6|1434
1723204500000|2024-08-09 11:55:00|1313.8|1313.4|1314.4|1313.8|1314.8|1314.4|1313.8|1313.4|2682
1723204800000|2024-08-09 12:00:00|1314.6|1314|1314.2|1313.8|1314.8|1314.4|1313.6|1313.2|4377
1723205100000|2024-08-09 12:05:00|1313.8|1313.6|1313.4|1313|1313.8|1313.6|1312.4|1312|1523
1723205400000|2024-08-09 12:10:00|1313|1312.6|1313.4|1313|1313.6|1313.2|1312.4|1312|2199
1723205700000|2024-08-09 12:15:00|1313.6|1313.2|1315|1314.8|1315|1314.8|1313.4|1313.2|5989
1723206000000|2024-08-09 12:20:00|1314.8|1314.6|1313|1312.6|1314.8|1314.6|1312.8|1312.2|6691
1723206300000|2024-08-09 12:25:00|1313.2|1312.8|1313|1312.4|1313.8|1313.4|1312.8|1312.2|3263
1723206600000|2024-08-09 12:30:00|1312.8|1312.2|1310.8|1310.4|1312.8|1312.6|1310.6|1310.2|2981
1723206900000|2024-08-09 12:35:00|1310.6|1310.2|1311.2|1311|1311.2|1311|1309.4|1309|6468
1723207200000|2024-08-09 12:40:00|1311.4|1311.2|1313|1312.6|1313.8|1313.2|1310.8|1310.4|10407
1723207500000|2024-08-09 12:45:00|1312.8|1312.4|1313|1312.6|1314|1313.8|1312.6|1312.4|3641
1723207800000|2024-08-09 12:50:00|1312.8|1312.4|1312.6|1312.2|1313.6|1313.2|1312.4|1312.2|2648
1723208100000|2024-08-09 12:55:00|1312.8|1312.4|1313|1312.8|1313.8|1313.6|1312.8|1312.4|2076
1723208400000|2024-08-09 13:00:00|1312.6|1312.6|1312.8|1312.4|1313.4|1313|1312|1311.6|6137
1723208700000|2024-08-09 13:05:00|1313.2|1312.8|1314|1313.6|1314.2|1313.8|1313|1312.8|1384
1723209000000|2024-08-09 13:10:00|1313.6|1313.4|1314.2|1314|1314.6|1314|1313.2|1312.8|1244
1723209300000|2024-08-09 13:15:00|1314|1313.6|1314|1313.8|1315|1314.6|1313.8|1313.4|1729
1723209600000|2024-08-09 13:20:00|1314.2|1314|1311.2|1310.8|1314.2|1314|1311.2|1310.8|7764
1723209900000|2024-08-09 13:25:00|1311|1310.6|1310.6|1310.2|1311|1310.6|1310.4|1310|1853
1723210200000|2024-08-09 13:30:00|1310.4|1310|1313.6|1313.2|1313.6|1313.4|1310.4|1310|6960
1723210500000|2024-08-09 13:35:00|1313.4|1313|1316.6|1316|1317.2|1316.8|1313.2|1312.8|4507
1723210800000|2024-08-09 13:40:00|1316.8|1316.2|1315|1314.4|1316.8|1316.4|1313.6|1313.2|2744
1723211100000|2024-08-09 13:45:00|1314.8|1314.2|1311|1310.6|1315.4|1315|1310.8|1310.6|7165
1723211400000|2024-08-09 13:50:00|1311.2|1310.8|1315.8|1315.2|1315.8|1315.4|1311.2|1310.8|3243
1723211700000|2024-08-09 13:55:00|1315.6|1315.4|1315.6|1315.2|1316.2|1315.8|1314|1313.6|4222
1723212000000|2024-08-09 14:00:00|1315.8|1315.4|1318|1317.6|1318|1317.8|1315.4|1315.2|5930
1723212300000|2024-08-09 14:05:00|1317.8|1317.8|1317|1316.8|1318.8|1318.4|1316.6|1316|15724
1723212600000|2024-08-09 14:10:00|1317.2|1317|1321.2|1321|1322.2|1321.6|1317.2|1317|2383
1723212900000|2024-08-09 14:15:00|1321|1320.6|1321|1320.6|1321.6|1321|1318.8|1318.6|4352
1723213200000|2024-08-09 14:20:00|1321.4|1320.8|1323|1322.6|1323.2|1323|1321.2|1320.8|8741
1723213500000|2024-08-09 14:25:00|1323.6|1322.8|1323|1322.8|1324.4|1324.2|1323|1322.4|3873
1723213800000|2024-08-09 14:30:00|1322.8|1322.6|1324.2|1324|1324.2|1324|1322.4|1322|20710
1723214100000|2024-08-09 14:35:00|1324.4|1324.2|1326|1325.6|1326.6|1326.4|1323.2|1323|33881
1723214400000|2024-08-09 14:40:00|1326.2|1325.8|1326.8|1326.6|1327|1326.6|1325.2|1325|14683
1723214700000|2024-08-09 14:45:00|1327|1326.4|1326.8|1326.6|1329.8|1329.4|1326.8|1326.4|13295
1723215000000|2024-08-09 14:50:00|1326.4|1325.8|1326.6|1326.2|1327.8|1327.4|1326.4|1325.8|16274
1723215300000|2024-08-09 14:55:00|1327|1326.4|1326.8|1326.4|1327.8|1327.4|1326.6|1326.2|18639
1723215600000|2024-08-09 15:00:00|1326.6|1326.6|1327.6|1327|1328.2|1328|1326.6|1326.4|13697
1723215900000|2024-08-09 15:05:00|1327.4|1327.2|1327|1326.6|1328|1327.8|1326.6|1326.2|12240
1723216200000|2024-08-09 15:10:00|1326.8|1326.8|1325.4|1325.2|1327|1326.8|1324.8|1324.6|17197
1723216500000|2024-08-09 15:15:00|1325.6|1325.4|1326|1325.8|1326.2|1326|1324.8|1324.4|26141
1723216800000|2024-08-09 15:20:00|1325.8|1325.4|1326|1325.6|1326.2|1325.8|1325.2|1324.8|8070
1723217100000|2024-08-09 15:25:00|1326.4|1325.8|1325.4|1325|1326.4|1326.2|1324.8|1324.6|37319
1723446000000|2024-08-12 07:00:00|1340|1338|1337|1335.6|1340|1338.6|1330.8|1330|22310
1723446300000|2024-08-12 07:05:00|1336.8|1335.2|1339|1338.2|1340|1338.8|1336.4|1334.8|8873
1723446600000|2024-08-12 07:10:00|1340|1338.4|1337.2|1336.6|1340|1339.4|1337.2|1336.6|7588
1723446900000|2024-08-12 07:15:00|1337|1336.8|1334.8|1334|1338.4|1337.6|1333.2|1332.4|12327
1723447200000|2024-08-12 07:20:00|1334.6|1334.2|1335.6|1335|1336.8|1336.2|1334.6|1334.2|3921
1723447500000|2024-08-12 07:25:00|1335.4|1335.2|1335.8|1335|1336.2|1335.8|1335|1334.6|3172
1723447800000|2024-08-12 07:30:00|1335.4|1334.6|1335.8|1335.2|1335.8|1335.4|1334.2|1333.8|2657
1723448100000|2024-08-12 07:35:00|1336|1335.4|1334.4|1333.8|1336|1335.6|1333.2|1332.8|1340
1723448400000|2024-08-12 07:40:00|1334.6|1334|1335.6|1335|1336.6|1336|1334.6|1334|2808
1723448700000|2024-08-12 07:45:00|1335.8|1335.2|1337.2|1336.8|1337.2|1337|1335.6|1335|2639
1723449000000|2024-08-12 07:50:00|1337.6|1337|1339.2|1338.8|1340|1339.6|1337|1336.4|1489
1723449300000|2024-08-12 07:55:00|1339.8|1339.2|1338.8|1338.2|1340|1339.4|1337.4|1336.8|2783
1723449600000|2024-08-12 08:00:00|1338.6|1337.4|1338.8|1338.4|1339.6|1339|1338|1337.2|5254
1723449900000|2024-08-12 08:05:00|1338.6|1338.6|1340|1339.4|1340.2|1339.6|1338.6|1338.4|4187
1723450200000|2024-08-12 08:10:00|1339.8|1339.2|1339.8|1339.4|1341|1340.8|1339.2|1338.8|5336
1723450500000|2024-08-12 08:15:00|1340.2|1339.6|1338.8|1338.4|1341|1340.2|1336.8|1336.2|2009
1723450800000|2024-08-12 08:20:00|1339|1338|1336.8|1336.4|1339|1338.4|1336.6|1336.2|1108
1723451100000|2024-08-12 08:25:00|1336.6|1336.6|1335.2|1335|1337.2|1336.8|1335.2|1335|6709
1723451400000|2024-08-12 08:30:00|1334.4|1334|1335.6|1335.2|1335.6|1335.2|1333.2|1332.8|4335
1723451700000|2024-08-12 08:35:00|1335.8|1335|1334.8|1334.4|1336.2|1336|1334.4|1334|18697
1723452000000|2024-08-12 08:40:00|1335.2|1334.6|1332.8|1332.4|1335.4|1335|1332.6|1332.2|9907
1723452300000|2024-08-12 08:45:00|1333|1332.8|1332.2|1331.8|1333.4|1333|1331.6|1331.2|8235
1723452600000|2024-08-12 08:50:00|1332|1331.6|1333|1332.4|1333.6|1333.2|1332|1331.6|7508
1723452900000|2024-08-12 08:55:00|1332.8|1332.2|1331.2|1330.8|1333|1332.6|1330.8|1330.4|1056
1723453200000|2024-08-12 09:00:00|1331|1330.6|1330.4|1330.2|1332|1331.4|1330.4|1330|3220
1723453500000|2024-08-12 09:05:00|1330.6|1330|1330.2|1329.8|1331.2|1330.8|1329.8|1329.6|1479
1723453800000|2024-08-12 09:10:00|1330|1329.6|1328.6|1328.2|1330.2|1329.8|1327.8|1327.4|2502
1723454100000|2024-08-12 09:15:00|1328.8|1328.4|1330.4|1330|1330.4|1330.2|1328.8|1328.4|2819
1723454400000|2024-08-12 09:20:00|1330.6|1330.2|1330|1329.8|1331.4|1331.2|1330|1329.8|8462
1723454700000|2024-08-12 09:25:00|1330.2|1330|1330.2|1329.6|1331.4|1331|1329.6|1329.2|1640
1723455000000|2024-08-12 09:30:00|1330|1329.8|1330|1329.6|1331.4|1330.8|1329.4|1329.2|3796
1723455300000|2024-08-12 09:35:00|1330.2|1329.8|1331.4|1331|1331.4|1331|1329.8|1329.6|4383
1723455600000|2024-08-12 09:40:00|1331.6|1331.2|1332.4|1332|1333.6|1333.2|1331.6|1331.2|3949
1723455900000|2024-08-12 09:45:00|1332.2|1331.6|1332.6|1332.2|1332.6|1332.2|1331.2|1330.6|1973
1723456200000|2024-08-12 09:50:00|1332.8|1332.4|1330.8|1330.4|1332.8|1332.4|1330.8|1330.4|4566
1723456500000|2024-08-12 09:55:00|1331.2|1330.8|1331.4|1331|1331.8|1331.4|1330.6|1330.2|3757
1723456800000|2024-08-12 10:00:00|1331.8|1331.2|1330.4|1330|1332.2|1331.8|1330.2|1330|811
1723457100000|2024-08-12 10:05:00|1330.6|1330.2|1329.2|1328.8|1330.6|1330.4|1329|1328.6|1271
1723457400000|2024-08-12 10:10:00|1329|1329|1329.2|1329|1329.6|1329.4|1329|1328.8|959
1723457700000|2024-08-12 10:15:00|1329.8|1329.4|1329|1328.8|1329.8|1329.6|1329|1328.8|2564
1723458000000|2024-08-12 10:20:00|1329.2|1329|1328.8|1328.6|1330|1329.4|1328.6|1328.2|3145
1723458300000|2024-08-12 10:25:00|1328.6|1328.4|1329.8|1329.6|1330.4|1329.8|1328.2|1328|2348
1723458600000|2024-08-12 10:30:00|1329.6|1329.4|1331|1330.6|1331.2|1330.8|1329.2|1329|2569
1723458900000|2024-08-12 10:35:00|1331.2|1330.8|1331.6|1331.2|1332|1331.4|1331.2|1330.8|1603
1723459200000|2024-08-12 10:40:00|1331.4|1331|1331.8|1331.6|1332.2|1332|1331.2|1331|1232
1723459500000|2024-08-12 10:45:00|1331.4|1331.2|1332.6|1332.4|1332.8|1332.4|1331.4|1331.2|514
1723459800000|2024-08-12 10:50:00|1332.4|1332.2|1332.4|1332.2|1332.6|1332.4|1332|1331.8|1043
1723460100000|2024-08-12 10:55:00|1332.6|1332.4|1333.8|1333.4|1334|1333.6|1332.4|1332.4|1186
1723460400000|2024-08-12 11:00:00|1334|1333.2|1332.4|1331.8|1334|1333.4|1332.4|1331.8|496
1723460700000|2024-08-12 11:05:00|1332.2|1331.6|1332.2|1332|1333|1332.6|1332.2|1331.6|4992
1723461000000|2024-08-12 11:10:00|1331.6|1331.2|1332|1331.6|1332.6|1332|1331.2|1331|834
1723461300000|2024-08-12 11:15:00|1332.4|1331.8|1331.8|1331.6|1332.4|1332|1331.4|1331.2|6721
1723461600000|2024-08-12 11:20:00|1331.6|1331.2|1332.2|1332|1332.6|1332.4|1331.4|1331|4886
1723461900000|2024-08-12 11:25:00|1332|1331.8|1331.2|1330.8|1332.2|1332|1331.2|1330.6|3789
1723462200000|2024-08-12 11:30:00|1331|1331.2|1333.6|1333.4|1333.8|1333.4|1331|1331.2|7188
1723462500000|2024-08-12 11:35:00|1333.4|1333.2|1333|1332.6|1334.6|1334|1332.2|1331.8|2455
1723462800000|2024-08-12 11:40:00|1332.8|1332.4|1330.8|1330.2|1332.8|1332.4|1330.8|1330.2|2922
1723463100000|2024-08-12 11:45:00|1331|1330.4|1331.2|1331|1331.6|1331.2|1330.8|1330.2|1549
1723463400000|2024-08-12 11:50:00|1331.4|1330.8|1331.2|1331|1331.4|1331|1329.6|1329.2|4955
1723463700000|2024-08-12 11:55:00|1331|1330.6|1331.2|1330.8|1331.8|1331.4|1330|1329.8|2510
1723464000000|2024-08-12 12:00:00|1331|1330.6|1329.8|1329.4|1332.4|1332|1328.8|1328.4|12506
1723464300000|2024-08-12 12:05:00|1329.6|1329.2|1330.2|1330|1331|1330.8|1329.6|1329.2|3772
1723464600000|2024-08-12 12:10:00|1329.8|1329.4|1330.2|1329.8|1330.2|1329.8|1329.2|1329|3060
1723464900000|2024-08-12 12:15:00|1330.4|1330|1331|1330.8|1331.8|1331.4|1330.4|1330|4222
1723465200000|2024-08-12 12:20:00|1330.8|1330.4|1330|1329.8|1330.8|1330.6|1329.8|1329.6|3661
1723465500000|2024-08-12 12:25:00|1330.6|1330.2|1330.4|1330|1331.6|1331.2|1330.2|1330|1540
1723465800000|2024-08-12 12:30:00|1330.6|1330.2|1330.6|1330.4|1330.8|1330.4|1330.2|1330|845
1723466100000|2024-08-12 12:35:00|1330.4|1330.2|1330.6|1330.4|1330.8|1330.6|1330.4|1330.2|0
1723466400000|2024-08-12 12:40:00|1331|1330.6|1330.4|1330|1331|1330.6|1330.4|1330|245
1723466700000|2024-08-12 12:45:00|1330.6|1329.6|1330|1329.8|1330.6|1329.8|1329|1328.8|2473
1723467000000|2024-08-12 12:50:00|1330.2|1330|1330.6|1330.4|1331|1330.8|1330|1329.6|23865
1723467300000|2024-08-12 12:55:00|1330.8|1330.6|1330.4|1330.2|1331|1330.6|1330|1329.8|3959
1723467600000|2024-08-12 13:00:00|1330.2|1330|1329|1328.6|1330.2|1330|1327.8|1327.4|12893
1723467900000|2024-08-12 13:05:00|1329.2|1328.8|1328.6|1328.2|1329.2|1329|1328.6|1328.2|6287
1723468200000|2024-08-12 13:10:00|1328.8|1328.4|1329|1328.6|1329|1328.6|1328.2|1327.8|4586
1723468500000|2024-08-12 13:15:00|1329.2|1328.8|1329|1328.6|1329.4|1329|1328.6|1328.4|1827
1723468800000|2024-08-12 13:20:00|1329.2|1328.8|1330.4|1330|1330.4|1330.2|1329.2|1328.6|2923
1723469100000|2024-08-12 13:25:00|1330.2|1330.2|1330.6|1330.2|1331.2|1330.8|1330.2|1329.8|2312
1723469400000|2024-08-12 13:30:00|1331.2|1330.6|1335|1334.6|1335|1334.6|1331|1330.6|6892
1723469700000|2024-08-12 13:35:00|1335.4|1335|1334.6|1334|1336|1335.6|1334.2|1334|4201
1723470000000|2024-08-12 13:40:00|1334.4|1333.8|1327.8|1327.2|1334.4|1334|1327.6|1327|8468
1723470300000|2024-08-12 13:45:00|1327.4|1327.4|1324.4|1324|1327.4|1327.6|1323.6|1323.2|10218
1723470600000|2024-08-12 13:50:00|1324.2|1324.2|1324.8|1324.6|1326.4|1326|1324.2|1324|7520
1723470900000|2024-08-12 13:55:00|1324.6|1324.4|1322.2|1321.8|1325.2|1324.8|1321.4|1321|4748
1723471200000|2024-08-12 14:00:00|1322.6|1322.2|1322.8|1322.4|1324.8|1324.4|1322|1321.6|6623
1723471500000|2024-08-12 14:05:00|1322.6|1322.6|1324.8|1324.6|1325.4|1324.8|1322.6|1322.4|3098
1723471800000|2024-08-12 14:10:00|1325|1324.8|1326.8|1326.4|1327|1326.6|1324.8|1324.2|3120
1723472100000|2024-08-12 14:15:00|1326.6|1326.6|1327.4|1327|1328|1327.8|1326.4|1326|7629
1723472400000|2024-08-12 14:20:00|1327.6|1327.2|1327.2|1326.8|1327.8|1327.4|1326.8|1326.4|19355
1723472700000|2024-08-12 14:25:00|1327.4|1327|1327.8|1327.6|1328.6|1328.2|1327.4|1326.8|6518
1723473000000|2024-08-12 14:30:00|1328.2|1327.4|1328|1327.8|1328.6|1328.2|1326.6|1326|4294
1723473300000|2024-08-12 14:35:00|1327.8|1327.6|1330|1329.6|1330|1329.8|1327.8|1327.6|12812
1723473600000|2024-08-12 14:40:00|1330.4|1330|1331.2|1331|1332|1331.6|1330.4|1330|25896
1723473900000|2024-08-12 14:45:00|1331|1330.8|1332.2|1331.8|1332.4|1332|1330.8|1330.6|11946
1723474200000|2024-08-12 14:50:00|1331.6|1331.4|1333|1332.6|1333.4|1333|1331.6|1331.4|5056
1723474500000|2024-08-12 14:55:00|1332.8|1332.8|1334.2|1333.8|1334.4|1334|1332.8|1332.6|16392
1723474800000|2024-08-12 15:00:00|1334|1333.6|1333.4|1333.2|1335.2|1335|1333.4|1333|18257
1723475100000|2024-08-12 15:05:00|1333.2|1332.6|1331.2|1331|1333.2|1333|1331.2|1331|11938
1723475400000|2024-08-12 15:10:00|1331.4|1331.2|1330.8|1330.4|1332.2|1332|1330.6|1330.4|14858
1723475700000|2024-08-12 15:15:00|1331|1330.6|1332.8|1332.6|1333.4|1333.2|1330.6|1330.4|12500
1723476000000|2024-08-12 15:20:00|1332.6|1332.4|1329.6|1329.4|1333.2|1333|1329.6|1329.4|1883
1723476300000|2024-08-12 15:25:00|1329.4|1329.2|1330.8|1330.2|1331|1330.4|1328.8|1328.4|36817
1723532400000|2024-08-13 07:00:00|1339.6|1337.6|1334|1332.6|1339.6|1337.6|1330.6|1329.2|19260
1723532700000|2024-08-13 07:05:00|1335.2|1333.6|1337.2|1336.4|1337.8|1337.2|1330.2|1329.2|17536
1723533000000|2024-08-13 07:10:00|1336.6|1336|1336.4|1335.8|1336.6|1336|1333|1332.2|18685
1723533300000|2024-08-13 07:15:00|1336|1335.6|1333|1332.4|1336|1335.6|1331.8|1331.2|10639
1723533600000|2024-08-13 07:20:00|1333.2|1332.6|1333.8|1333.4|1336|1335.4|1332.4|1332|10567
1723533900000|2024-08-13 07:25:00|1333.6|1332.6|1332|1331.6|1334|1333.6|1331.8|1331.2|11028
1723534200000|2024-08-13 07:30:00|1332.2|1331.8|1330.6|1330.2|1333|1332.6|1329.6|1329.4|13168
1723534500000|2024-08-13 07:35:00|1330.4|1330|1331|1330.6|1331.6|1331|1329.2|1328.6|7709
1723534800000|2024-08-13 07:40:00|1330.8|1330.2|1330|1329.6|1330.8|1330.2|1329|1328.8|8636
1723535100000|2024-08-13 07:45:00|1329.6|1329.2|1328.4|1328|1330|1329.8|1328.2|1327.6|9820
1723535400000|2024-08-13 07:50:00|1329|1328.2|1328.6|1328.2|1330|1329.6|1328.6|1328.2|11431
1723535700000|2024-08-13 07:55:00|1328.8|1328.4|1329.6|1329.2|1331.2|1330.6|1328.8|1328.4|9545
1723536000000|2024-08-13 08:00:00|1329.4|1329.4|1329.6|1329.2|1331|1330.6|1329|1328.8|12545
1723536300000|2024-08-13 08:05:00|1329.4|1329|1327.6|1327.4|1329.4|1329|1327.6|1327|3818
1723536600000|2024-08-13 08:10:00|1328.2|1327.6|1327.6|1327.2|1328.8|1328.4|1327.4|1327|2774
1723536900000|2024-08-13 08:15:00|1328|1327.4|1326|1325.6|1328.2|1327.8|1325.2|1325|14092
1723537200000|2024-08-13 08:20:00|1325.8|1325.2|1323.8|1323.2|1326|1325.6|1323.4|1323|16294
1723537500000|2024-08-13 08:25:00|1323.6|1323|1321.6|1321|1324.4|1323.8|1320.2|1319.8|28726
1723537800000|2024-08-13 08:30:00|1321.4|1320.8|1322.2|1321.8|1322.4|1322|1321.2|1320.8|15063
1723538100000|2024-08-13 08:35:00|1322.4|1322|1324.6|1324.2|1324.6|1324.4|1322.4|1322|4886
1723538400000|2024-08-13 08:40:00|1324.4|1324.4|1325.6|1325.2|1326.2|1326|1324.4|1324.4|8250
1723538700000|2024-08-13 08:45:00|1325.8|1325.4|1326.8|1326.2|1327.6|1327|1325.6|1325.2|9574
1723539000000|2024-08-13 08:50:00|1327|1326.4|1328.4|1328|1328.8|1328.2|1327|1326.4|2932
1723539300000|2024-08-13 08:55:00|1328|1327.8|1330|1329.6|1330.2|1329.8|1327|1326.6|5722
1723539600000|2024-08-13 09:00:00|1326.2|1325.6|1325.2|1324.6|1327.4|1327.2|1324.4|1323.8|6993
1723539900000|2024-08-13 09:05:00|1325|1324.8|1324|1323.6|1325.4|1325|1323.2|1322.8|13941
1723540200000|2024-08-13 09:10:00|1323.8|1323.4|1325.4|1325|1325.4|1325|1323|1322.4|14940
1723540500000|2024-08-13 09:15:00|1325.2|1324.8|1323.4|1323|1325.4|1325.2|1323.4|1323|1499
1723540800000|2024-08-13 09:20:00|1323.8|1323.2|1324.6|1324.2|1324.8|1324.6|1323.6|1323|2170
1723541100000|2024-08-13 09:25:00|1324.8|1324.4|1324.6|1324.4|1325.4|1325.2|1324.6|1324.2|1812
1723541400000|2024-08-13 09:30:00|1324.8|1324.6|1326.6|1326.2|1327.8|1327.4|1324.8|1324.6|17530
1723541700000|2024-08-13 09:35:00|1326.4|1326|1325|1324.6|1326.6|1326|1324.8|1324.4|7335
1723542000000|2024-08-13 09:40:00|1325.2|1324.8|1323.4|1323.2|1325.4|1325|1323.4|1323|14471
1723542300000|2024-08-13 09:45:00|1324|1323.6|1324.2|1323.6|1324.6|1324.2|1323.4|1323|9496
1723542600000|2024-08-13 09:50:00|1324|1323.8|1323.4|1323|1324.2|1324|1323.2|1323|2285
1723542900000|2024-08-13 09:55:00|1323.6|1323.2|1322.4|1322|1323.8|1323.4|1321.8|1321.4|31480
1723543200000|2024-08-13 10:00:00|1322.2|1322.2|1321.2|1320.8|1322.6|1322.2|1320.6|1320.4|6963
1723543500000|2024-08-13 10:05:00|1321.4|1321|1320.6|1320.2|1321.4|1321|1319.8|1319.4|10170
1723543800000|2024-08-13 10:10:00|1320.4|1319.8|1318.4|1318|1320.8|1320.4|1318.2|1318|2123
1723544100000|2024-08-13 10:15:00|1318.6|1318.2|1317.8|1317.4|1318.8|1318.4|1317.6|1317.4|10586
1723544400000|2024-08-13 10:20:00|1317.6|1317.2|1315.6|1315.2|1317.8|1317.6|1315.4|1315|9328
1723544700000|2024-08-13 10:25:00|1315.4|1315|1316|1315.6|1316|1315.6|1314.6|1314.2|2428
1723545000000|2024-08-13 10:30:00|1315.8|1315.4|1315.6|1315.2|1315.8|1315.4|1314.8|1314.4|10899
1723545300000|2024-08-13 10:35:00|1315.2|1314.8|1315.6|1315.2|1315.6|1315.4|1314.6|1314.4|5066
1723545600000|2024-08-13 10:40:00|1315.4|1315|1314.6|1314.2|1315.6|1315.4|1314.6|1314.2|3769
1723545900000|2024-08-13 10:45:00|1314.4|1314|1315.8|1315.4|1316.2|1315.8|1314.2|1314|2665
1723546200000|2024-08-13 10:50:00|1316.2|1315.6|1317|1316.8|1317.2|1316.8|1315.8|1315.4|3709
1723546500000|2024-08-13 10:55:00|1317.2|1317|1316|1315.8|1317.4|1317|1315.6|1315.2|3569
1723546800000|2024-08-13 11:00:00|1316.2|1316.2|1316.6|1316.2|1316.6|1316.2|1315.6|1315.2|8297
1723547100000|2024-08-13 11:05:00|1317|1316.4|1317.6|1317.2|1317.6|1317.2|1316|1315.6|5781
1723547400000|2024-08-13 11:10:00|1317.4|1317|1319.2|1318.8|1319.2|1318.8|1317.4|1317|4932
1723547700000|2024-08-13 11:15:00|1319.4|1319|1319.6|1319.4|1319.8|1319.4|1319|1318.6|2063
1723548000000|2024-08-13 11:20:00|1319.8|1319.2|1318.2|1317.8|1319.8|1319.4|1318.2|1317.8|4043
1723548300000|2024-08-13 11:25:00|1318|1317.6|1318.2|1318|1318.2|1318|1317.6|1317.4|1356
1723548600000|2024-08-13 11:30:00|1318.4|1317.8|1317.8|1317.6|1318.8|1318.6|1317.6|1317.4|4547
1723548900000|2024-08-13 11:35:00|1318|1317.8|1317.6|1317.2|1318.2|1317.8|1317.2|1317|2642
1723549200000|2024-08-13 11:40:00|1317.8|1317.4|1317.8|1317.6|1318|1317.8|1317.6|1317.2|1971
1723549500000|2024-08-13 11:45:00|1318|1318|1317.8|1317.6|1318.4|1318|1317.4|1317.2|3110
1723549800000|2024-08-13 11:50:00|1318|1317.8|1318.4|1318|1318.4|1318.2|1317.2|1317|2471
1723550100000|2024-08-13 11:55:00|1318.6|1318.2|1319.6|1319|1319.6|1319.2|1318.6|1318.2|8495
1723550400000|2024-08-13 12:00:00|1319.8|1319.2|1321.6|1321.4|1321.8|1321.4|1319.8|1319|9330
1723550700000|2024-08-13 12:05:00|1322.2|1321.8|1324.8|1324.6|1324.8|1324.6|1322.2|1321.8|11297
1723551000000|2024-08-13 12:10:00|1324.6|1324.2|1323.2|1322.8|1324.6|1324.4|1323|1322.8|5985
1723551300000|2024-08-13 12:15:00|1323|1322.4|1323|1322.6|1323.6|1323.2|1322.6|1322.2|2558
1723551600000|2024-08-13 12:20:00|1323.2|1322.8|1323|1322.6|1323.4|1323.2|1322.8|1322.6|3881
1723551900000|2024-08-13 12:25:00|1322.8|1322.2|1323.4|1323|1323.4|1323|1322.2|1322|2587
1723552200000|2024-08-13 12:30:00|1323.2|1322.8|1322.8|1322.2|1326|1324|1321.8|1321.2|11312
1723552500000|2024-08-13 12:35:00|1322.6|1322.4|1322|1321.6|1325.4|1325|1321.8|1321.6|8591
1723552800000|2024-08-13 12:40:00|1322.2|1321.4|1320.4|1320.2|1322.6|1322.4|1320.2|1319.8|4149
1723553100000|2024-08-13 12:45:00|1320.6|1320.4|1320.4|1320.2|1321|1320.8|1320|1319.6|3879
1723553400000|2024-08-13 12:50:00|1320.6|1320.4|1321|1320.8|1321.4|1321|1320.6|1320|4385
1723553700000|2024-08-13 12:55:00|1321.2|1321|1321.4|1321|1322.2|1321.8|1320.6|1320.2|2272
1723554000000|2024-08-13 13:00:00|1321.2|1321.2|1321.8|1321.2|1321.8|1321.4|1320.4|1320|3037
1723554300000|2024-08-13 13:05:00|1321.6|1321.4|1320.6|1320|1322|1321.4|1320.2|1319.8|7792
1723554600000|2024-08-13 13:10:00|1320.4|1320.2|1319|1318.6|1320.4|1320.4|1317.4|1317|10182
1723554900000|2024-08-13 13:15:00|1319.4|1318.8|1317.6|1317.2|1319.4|1319|1317.4|1317|7528
1723555200000|2024-08-13 13:20:00|1318|1317.6|1318.8|1318.2|1318.8|1318.6|1317.4|1317|3837
1723555500000|2024-08-13 13:25:00|1319|1318.4|1318.4|1318.2|1319|1318.8|1317.8|1317.6|4367
1723555800000|2024-08-13 13:30:00|1318.8|1318|1318|1317.6|1319.4|1319|1317.6|1317.4|14274
1723556100000|2024-08-13 13:35:00|1317.8|1317.4|1317.6|1317.4|1318.8|1318.4|1316.2|1316|5039
1723556400000|2024-08-13 13:40:00|1317.8|1317.6|1320.8|1320.2|1321|1320.6|1317.6|1317.4|3224
1723556700000|2024-08-13 13:45:00|1321|1320.4|1317.2|1316.6|1321|1320.8|1317|1316.6|19808
1723557000000|2024-08-13 13:50:00|1317|1316.8|1317.8|1317.2|1319|1318.6|1316.8|1316.4|7122
1723557300000|2024-08-13 13:55:00|1318|1317.4|1319.6|1319.2|1320.6|1320.2|1316.4|1316|2332
1723557600000|2024-08-13 14:00:00|1319.4|1319.4|1318.6|1318.2|1320|1319.6|1318.4|1317.8|18529
1723557900000|2024-08-13 14:05:00|1318.4|1318|1318.8|1318.4|1319.6|1319.2|1317|1316.6|8973
1723558200000|2024-08-13 14:10:00|1319|1318.6|1318.6|1318.2|1320|1319.6|1318|1317.6|4525
1723558500000|2024-08-13 14:15:00|1318.8|1318.4|1318.6|1318.2|1319.8|1319.2|1318|1317.8|11419
1723558800000|2024-08-13 14:20:00|1318.8|1318.4|1319.4|1319.2|1320|1319.8|1318.8|1318.4|5282
1723559100000|2024-08-13 14:25:00|1319.6|1319.4|1321.8|1321.6|1321.8|1321.6|1319.4|1319|21551
1723559400000|2024-08-13 14:30:00|1321.6|1321.4|1322.6|1322.2|1322.8|1322.6|1320.6|1320.2|6551
1723559700000|2024-08-13 14:35:00|1322.8|1322.4|1324|1323.8|1324|1323.8|1322.4|1322|4913
1723560000000|2024-08-13 14:40:00|1324.2|1323.6|1325.6|1325.2|1325.8|1325.4|1324.2|1323.6|11194
1723560300000|2024-08-13 14:45:00|1326|1325.4|1327.4|1327.2|1327.6|1327.2|1325.4|1325.2|7848
1723560600000|2024-08-13 14:50:00|1326.8|1327|1327.6|1327.2|1327.6|1327.4|1326.2|1325.8|12952
1723560900000|2024-08-13 14:55:00|1327.4|1327|1328|1327.6|1328|1327.6|1327.2|1327|6259
1723561200000|2024-08-13 15:00:00|1328.2|1327.8|1328|1327.8|1328.4|1328|1327.2|1327|8842
1723561500000|2024-08-13 15:05:00|1327.8|1327.6|1326.8|1326.4|1328.4|1328.2|1326.8|1326.4|4748
1723561800000|2024-08-13 15:10:00|1327|1326.6|1326|1325.8|1327.4|1327.2|1326|1325.8|10710
1723562100000|2024-08-13 15:15:00|1326.2|1326|1326.6|1326.2|1327.2|1327|1325.4|1325|6340
1723562400000|2024-08-13 15:20:00|1326.4|1326|1327.2|1327|1327.4|1327|1326.2|1326|12264
1723562700000|2024-08-13 15:25:00|1327|1326.8|1329.2|1328.6|1329.2|1328.6|1326.2|1326|17277
1723618800000|2024-08-14 07:00:00|1338|1335|1336.4|1335.6|1340|1338.4|1334.4|1332.4|7350
1723619100000|2024-08-14 07:05:00|1337.2|1335.4|1335|1334.4|1337.6|1336.8|1333|1332.2|13002
1723619400000|2024-08-14 07:10:00|1334.8|1334.2|1332.6|1332.2|1335.2|1334.6|1331.6|1331|16326
1723619700000|2024-08-14 07:15:00|1332|1331.2|1332.2|1331.6|1332.4|1332|1328.6|1328.2|10734
1723620000000|2024-08-14 07:20:00|1332|1331.8|1332|1331.4|1333.6|1333|1330.8|1330.2|3669
1723620300000|2024-08-14 07:25:00|1331.8|1331.2|1334.4|1334|1334.4|1334.2|1331.4|1331|7396
1723620600000|2024-08-14 07:30:00|1334.2|1333.8|1333|1332.6|1335.8|1335.6|1332.6|1332|5313
1723620900000|2024-08-14 07:35:00|1333.6|1333.2|1334|1333.6|1335|1334.6|1333.6|1333.2|6389
1723621200000|2024-08-14 07:40:00|1334.2|1333.4|1335.4|1335|1337.4|1337|1334.2|1333.4|14746
1723621500000|2024-08-14 07:45:00|1335.2|1334.8|1335.8|1335.2|1336|1335.6|1334|1333.6|7174
1723621800000|2024-08-14 07:50:00|1336|1335.4|1331.8|1331.2|1336.8|1336.2|1331.4|1331|6114
1723622100000|2024-08-14 07:55:00|1332|1331.4|1332.6|1332.2|1334.6|1334|1331.6|1331.2|3621
1723622400000|2024-08-14 08:00:00|1332.4|1332|1331.2|1330.6|1333|1332.8|1331|1330.6|7626
1723622700000|2024-08-14 08:05:00|1331.4|1330.8|1332|1331.6|1333|1332.4|1331.2|1330.8|2811
1723623000000|2024-08-14 08:10:00|1332.2|1331.8|1332.2|1331.6|1332.4|1332.2|1331|1330.6|6948
1723623300000|2024-08-14 08:15:00|1332|1331.8|1332.8|1332.6|1333.4|1333|1331.2|1330.6|6849
1723623600000|2024-08-14 08:20:00|1333|1332.8|1334.8|1334.2|1334.8|1334.4|1332|1331.6|4434
1723623900000|2024-08-14 08:25:00|1334.6|1334.4|1335.4|1335|1335.8|1335.4|1334.4|1334.2|4732
1723624200000|2024-08-14 08:30:00|1335.6|1335.2|1336.6|1336.2|1337.2|1336.6|1335.2|1335|3447
1723624500000|2024-08-14 08:35:00|1336.8|1336.4|1334.6|1334.4|1337|1336.4|1334.4|1334.2|3047
1723624800000|2024-08-14 08:40:00|1334.8|1334.6|1334.6|1334.2|1335.2|1334.8|1334.2|1333.8|6261
1723625100000|2024-08-14 08:45:00|1334.4|1334|1334.2|1333.8|1335.2|1334.6|1333.6|1333.4|2756
1723625400000|2024-08-14 08:50:00|1334.4|1334|1334.4|1334|1334.6|1334.4|1334.2|1334|359
1723625700000|2024-08-14 08:55:00|1334.6|1334.2|1333.8|1333.2|1334.6|1334.2|1333.4|1333|5785
1723626000000|2024-08-14 09:00:00|1333.6|1333.4|1333.6|1333.2|1334.4|1334|1333.6|1333|4579
1723626300000|2024-08-14 09:05:00|1333.2|1333.4|1334.2|1333.8|1334.4|1334|1332.8|1332.4|5457
1723626600000|2024-08-14 09:10:00|1334.4|1334|1333.8|1333.4|1334.4|1334|1333.4|1333|7028
1723626900000|2024-08-14 09:15:00|1333.6|1333.6|1334.6|1334.4|1334.6|1334.4|1333.4|1333.2|4274
1723627200000|2024-08-14 09:20:00|1335|1334.6|1335.6|1335.2|1335.6|1335.4|1334.6|1334.4|3152
1723627500000|2024-08-14 09:25:00|1335.4|1335|1336.2|1335.8|1336.2|1336|1335|1334.8|4342
1723627800000|2024-08-14 09:30:00|1336.4|1336|1336.6|1336|1336.8|1336.2|1336.2|1335.8|1357
1723628100000|2024-08-14 09:35:00|1337|1336.2|1336|1335.6|1337|1336.8|1336|1335.6|6315
1723628400000|2024-08-14 09:40:00|1335.8|1335.8|1335.8|1335.4|1336.2|1335.8|1334.6|1334.2|7327
1723628700000|2024-08-14 09:45:00|1336|1335.6|1335.6|1335.2|1336|1335.6|1335.2|1334.8|5188
1723629000000|2024-08-14 09:50:00|1335.4|1335|1336.6|1336.2|1336.8|1336.6|1335|1334.8|9394
1723629300000|2024-08-14 09:55:00|1336.8|1336.4|1336.2|1335.8|1337.2|1336.6|1336|1335.8|7052
1723629600000|2024-08-14 10:00:00|1336|1335.6|1336.4|1335.8|1336.4|1336|1335|1334.4|5017
1723629900000|2024-08-14 10:05:00|1336.2|1336|1336.4|1336.2|1337.2|1336.8|1336.2|1335.8|4396
1723630200000|2024-08-14 10:10:00|1336|1336|1334.6|1334|1336|1336.2|1334.6|1334|2825
1723630500000|2024-08-14 10:15:00|1334.8|1334.2|1335.8|1335.4|1335.8|1335.6|1334.6|1334.2|4487
1723630800000|2024-08-14 10:20:00|1335.6|1335.6|1336.6|1336.2|1336.8|1336.4|1335.6|1335.4|3213
1723631100000|2024-08-14 10:25:00|1336.4|1336|1334.6|1334.2|1336.6|1336.2|1334.6|1334.2|3979
1723631400000|2024-08-14 10:30:00|1334.8|1334.4|1336.2|1335.8|1336.2|1335.8|1334.6|1334.4|4082
1723631700000|2024-08-14 10:35:00|1336.4|1336|1336.6|1336|1336.8|1336.4|1336.4|1335.8|3831
1723632000000|2024-08-14 10:40:00|1336.4|1336.2|1336.6|1336.4|1337.2|1337|1336.4|1336|1030
1723632300000|2024-08-14 10:45:00|1336.8|1336.6|1336.4|1336.2|1337.4|1337|1336.4|1336|6746
1723632600000|2024-08-14 10:50:00|1336.2|1335.8|1335.6|1335.4|1336.2|1335.8|1335.6|1335.4|577
1723632900000|2024-08-14 10:55:00|1336|1335.6|1336.2|1336|1336.4|1336.2|1336|1335.6|756
1723633200000|2024-08-14 11:00:00|1335.8|1335.4|1336.8|1336.2|1336.8|1336.6|1335.8|1335.2|5490
1723633500000|2024-08-14 11:05:00|1336.6|1336.4|1335.2|1334.8|1336.6|1336.4|1335|1334.4|1007
1723633800000|2024-08-14 11:10:00|1335.4|1335|1335.8|1335.4|1336.2|1335.8|1335|1334.8|623
1723634100000|2024-08-14 11:15:00|1335.6|1335.2|1334.6|1334.4|1336|1335.6|1334.6|1334.2|3314
1723634400000|2024-08-14 11:20:00|1335|1334.2|1334.6|1334.2|1335|1334.6|1334.4|1334|1964
1723634700000|2024-08-14 11:25:00|1335|1334.6|1335.2|1335|1336.2|1335.8|1335|1334.6|7981
1723635000000|2024-08-14 11:30:00|1335.4|1335.2|1335.6|1335.2|1335.8|1335.6|1335.2|1335|4200
1723635300000|2024-08-14 11:35:00|1335.4|1335.4|1336|1335.8|1336|1335.8|1335.4|1335|5285
1723635600000|2024-08-14 11:40:00|1336.2|1336|1336.8|1336.4|1336.8|1336.6|1336.2|1335.8|4155
1723635900000|2024-08-14 11:45:00|1336.6|1336.2|1337.6|1337.2|1337.6|1337.4|1336.2|1336|766
1723636200000|2024-08-14 11:50:00|1337.2|1336.8|1338|1337.6|1338.4|1338.2|1337|1336.8|3454
1723636500000|2024-08-14 11:55:00|1337.8|1337.8|1337.6|1337.2|1338|1337.8|1337.4|1337|5476
1723636800000|2024-08-14 12:00:00|1337.8|1337.4|1338.4|1338|1338.4|1338|1337|1336.8|12589
1723637100000|2024-08-14 12:05:00|1338.2|1337.8|1337.8|1337.4|1338.4|1338|1337.6|1337.4|3280
1723637400000|2024-08-14 12:10:00|1338|1337.6|1338.6|1338|1338.8|1338.4|1337.6|1337.4|7842
1723637700000|2024-08-14 12:15:00|1338.8|1338.2|1339|1338.6|1339.2|1339|1338|1337.8|2205
1723638000000|2024-08-14 12:20:00|1339.2|1338.8|1336.8|1336.4|1339.4|1339|1336.6|1336|13102
1723638300000|2024-08-14 12:25:00|1337|1336.6|1337|1336.6|1338.4|1338|1336.6|1336.4|5267
1723638600000|2024-08-14 12:30:00|1336.8|1336.8|1338.8|1338.4|1341.2|1340.8|1335.4|1334.2|19572
1723638900000|2024-08-14 12:35:00|1339|1338.6|1340.2|1339.8|1340.4|1340|1337.2|1336.6|9462
1723639200000|2024-08-14 12:40:00|1340|1339.6|1338.8|1338.2|1340.2|1339.6|1336.6|1336.2|8921
1723639500000|2024-08-14 12:45:00|1338.4|1337.8|1340.2|1339.6|1340.2|1340|1338.2|1337.6|4181
1723639800000|2024-08-14 12:50:00|1340|1339.2|1340.2|1339.8|1340.6|1340|1339.2|1338.6|5848
1723640100000|2024-08-14 12:55:00|1341|1340|1340.4|1340|1341.6|1341|1340|1339.6|3196
1723640400000|2024-08-14 13:00:00|1340.2|1340.2|1341.8|1341.4|1342.4|1342|1340.2|1340|23259
1723640700000|2024-08-14 13:05:00|1342|1341.2|1341.4|1341|1342|1341.6|1340.6|1340.4|15047
1723641000000|2024-08-14 13:10:00|1341.8|1341.2|1342.6|1342.2|1343|1342.8|1341.6|1341.2|9523
1723641300000|2024-08-14 13:15:00|1342.4|1342|1342.6|1342.4|1342.8|1342.6|1341.6|1341.4|7545
1723641600000|2024-08-14 13:20:00|1342.8|1342.6|1342|1341.6|1342.8|1342.6|1342|1341.6|8277
1723641900000|2024-08-14 13:25:00|1341.8|1341.2|1341|1340.6|1341.8|1341.4|1340.8|1340.4|3178
1723642200000|2024-08-14 13:30:00|1341.4|1340.8|1341.4|1341|1345.2|1344.8|1341.4|1340.8|17788
1723642500000|2024-08-14 13:35:00|1341.2|1340.8|1343.8|1343.2|1344|1343.4|1341.2|1340.8|4938
1723642800000|2024-08-14 13:40:00|1344|1343.4|1341|1340.4|1344|1343.4|1340.6|1340.4|17656
1723643100000|2024-08-14 13:45:00|1341.6|1340.6|1341.6|1341.2|1342.2|1341.8|1339.8|1339.4|10400
1723643400000|2024-08-14 13:50:00|1341.8|1341.4|1342.6|1342.2|1343.4|1343|1339.2|1338.8|18134
1723643700000|2024-08-14 13:55:00|1342.8|1342.4|1341.2|1340.8|1343.4|1343.2|1341.2|1340.6|5434
1723644000000|2024-08-14 14:00:00|1341.4|1341|1342.2|1341.8|1342.8|1342.6|1341|1340.6|6356
1723644300000|2024-08-14 14:05:00|1342|1341.6|1340.8|1340.4|1342.2|1341.8|1339.8|1339.6|5354
1723644600000|2024-08-14 14:10:00|1340.4|1340.6|1340.8|1340.4|1341|1340.8|1339.4|1339.2|7330
1723644900000|2024-08-14 14:15:00|1341|1340.6|1342.6|1342.4|1342.8|1342.6|1341|1340.6|5490
1723645200000|2024-08-14 14:20:00|1342.8|1342.6|1342|1341.6|1343|1342.6|1342|1341.6|1535
1723645500000|2024-08-14 14:25:00|1341.8|1341.8|1342.6|1342.2|1342.6|1342.4|1341|1340.6|4145
1723645800000|2024-08-14 14:30:00|1342.4|1342|1339.4|1339|1343|1342.8|1338.8|1338.6|21744
1723646100000|2024-08-14 14:35:00|1339.8|1339.2|1340.6|1340.2|1340.6|1340.2|1338.6|1338.4|4733
1723646400000|2024-08-14 14:40:00|1340.8|1340.4|1342.2|1341.8|1343.2|1342.8|1340.6|1340.2|20564
1723646700000|2024-08-14 14:45:00|1342.4|1342|1344.2|1344|1344.6|1344.2|1341.4|1341|14088
1723647000000|2024-08-14 14:50:00|1344|1343.6|1342.2|1341.8|1344|1343.8|1342|1341.8|4476
1723647300000|2024-08-14 14:55:00|1342|1341.6|1341|1340.8|1342.2|1342|1341|1340.8|8070
1723647600000|2024-08-14 15:00:00|1340.8|1340.6|1340.2|1340|1341.4|1341|1339|1338.8|15004
1723647900000|2024-08-14 15:05:00|1340.4|1340.2|1337.2|1336.8|1340.4|1340.2|1337|1336.8|24665
1723648200000|2024-08-14 15:10:00|1337|1337|1336.4|1336|1337.6|1337.4|1336.2|1336|31617
1723648500000|2024-08-14 15:15:00|1336.6|1336.2|1336.2|1336|1336.8|1336.6|1335|1334.6|43078
1723648800000|2024-08-14 15:20:00|1336|1335.8|1335|1334.6|1336|1336|1334.6|1334.4|31825
1723649100000|2024-08-14 15:25:00|1335.2|1334.8|1335.6|1335|1337|1336.8|1334.8|1334.6|23922
1723705200000|2024-08-15 07:00:00|1349.6|1348.2|1347.4|1346.6|1349.6|1348.2|1344.4|1344|12624
1723705500000|2024-08-15 07:05:00|1346.8|1346|1346.2|1345.6|1348.4|1347.4|1344.8|1344.2|13499
1723705800000|2024-08-15 07:10:00|1346.4|1345.8|1347.6|1347|1348.4|1347.6|1345.4|1345|28311
1723706100000|2024-08-15 07:15:00|1347.8|1347.2|1346.8|1346.2|1348.8|1348.4|1346.4|1346|13376
1723706400000|2024-08-15 07:20:00|1346.6|1346.6|1347.8|1347.2|1349|1348.4|1345.8|1345.4|8039
1723706700000|2024-08-15 07:25:00|1347.2|1347|1348.6|1348|1349.4|1349|1347|1346.6|7613
1723707000000|2024-08-15 07:30:00|1348.4|1347.8|1348|1347.6|1348.4|1348|1347.2|1347|7257
1723707300000|2024-08-15 07:35:00|1347.4|1347.2|1348.6|1348.2|1348.8|1348.4|1347.4|1347.2|4950
1723707600000|2024-08-15 07:40:00|1348.8|1348|1348.6|1348.2|1348.8|1348.4|1347.4|1347.2|8759
1723707900000|2024-08-15 07:45:00|1348.4|1348.4|1350.2|1350|1351.2|1351|1348.4|1348|9866
1723708200000|2024-08-15 07:50:00|1350.4|1350.2|1352.6|1352|1352.6|1352.4|1350.4|1350.2|5791
1723708500000|2024-08-15 07:55:00|1352.4|1352.2|1353.2|1352.8|1353.2|1353|1352.2|1352|10810
1723708800000|2024-08-15 08:00:00|1353.8|1353|1352.6|1352.2|1353.8|1353.4|1352.6|1352.2|3198
1723709100000|2024-08-15 08:05:00|1352.4|1352|1352.2|1352|1353|1352.6|1352.2|1351.8|4498
1723709400000|2024-08-15 08:10:00|1352|1351.8|1352.2|1352|1352.2|1352|1351.2|1351|11715
1723709700000|2024-08-15 08:15:00|1352|1351.8|1352|1351.6|1352.8|1352.4|1351.8|1351.6|3863
1723710000000|2024-08-15 08:20:00|1351.8|1351.4|1352.4|1352|1352.4|1352|1351|1350.8|5512
1723710300000|2024-08-15 08:25:00|1352.2|1351.8|1351.4|1351|1352.4|1351.8|1351.2|1351|2115
1723710600000|2024-08-15 08:30:00|1351.2|1350.8|1351.2|1350.8|1352|1351.6|1351|1350.8|2686
1723710900000|2024-08-15 08:35:00|1351|1351|1351|1350.8|1351.6|1351.4|1350.8|1350.6|3718
1723711200000|2024-08-15 08:40:00|1351.2|1350.6|1351.8|1351.4|1352|1351.6|1350.8|1350.4|4607
1723711500000|2024-08-15 08:45:00|1351.6|1351|1351.8|1351.4|1352.4|1352|1351.4|1351|10358
1723711800000|2024-08-15 08:50:00|1351.6|1351.6|1353.4|1353|1353.4|1353|1351.6|1351.4|2335
1723712100000|2024-08-15 08:55:00|1353.2|1353.2|1353|1352.6|1353.8|1353.6|1352.8|1352.6|1253
1723712400000|2024-08-15 09:00:00|1352.8|1352.8|1352|1351.8|1352.8|1352.8|1352|1351.8|3947
1723712700000|2024-08-15 09:05:00|1352.2|1352|1351.4|1351.2|1352.2|1352|1351.4|1351.2|1195
1723713000000|2024-08-15 09:10:00|1351.2|1351|1352.4|1352|1352.4|1352|1351|1350.8|5726
1723713300000|2024-08-15 09:15:00|1352.6|1352.2|1352.8|1352.4|1352.8|1352.6|1352.6|1352.2|4429
1723713600000|2024-08-15 09:20:00|1353|1352.6|1352.8|1352.6|1353|1352.8|1352.6|1352.4|2471
1723713900000|2024-08-15 09:25:00|1352.6|1352.4|1352.6|1352.4|1352.8|1352.6|1351.8|1351.6|3748
1723714200000|2024-08-15 09:30:00|1352.4|1352.2|1351.6|1351.2|1352.4|1352.2|1351.2|1351|2125
1723714500000|2024-08-15 09:35:00|1351.4|1351|1351.4|1351|1351.6|1351.2|1351|1350.8|2483
1723714800000|2024-08-15 09:40:00|1351.6|1351.2|1349.4|1349.2|1351.8|1351.6|1349.4|1349.2|2084
1723715100000|2024-08-15 09:45:00|1349.6|1349.4|1349.8|1349.6|1350.8|1350.4|1349.6|1349.4|6936
1723715400000|2024-08-15 09:50:00|1349.6|1349.4|1349.4|1349.2|1349.8|1349.6|1349.2|1349|1912
1723715700000|2024-08-15 09:55:00|1349.6|1349.4|1350|1349.6|1350|1349.8|1349.6|1349.2|1410
1723716000000|2024-08-15 10:00:00|1349.8|1349.8|1350.2|1349.8|1350.6|1350.2|1349.8|1349.6|2213
1723716300000|2024-08-15 10:05:00|1350|1349.6|1350.2|1350|1350.2|1350|1350|1349.6|1526
1723716600000|2024-08-15 10:10:00|1350|1349.8|1348.4|1348|1350.2|1350|1348.2|1347.8|4504
1723716900000|2024-08-15 10:15:00|1348.2|1347.8|1347.8|1347.6|1348.6|1348.2|1347.8|1347.6|9234
1723717200000|2024-08-15 10:20:00|1347.6|1347.4|1346.8|1346.4|1347.8|1347.4|1346.2|1345.8|4258
1723717500000|2024-08-15 10:25:00|1346.6|1346.2|1347.4|1347.2|1347.4|1347.2|1346.6|1346.2|1676
1723717800000|2024-08-15 10:30:00|1347.2|1346.8|1348|1347.6|1348.4|1348|1347|1346.8|4672
1723718100000|2024-08-15 10:35:00|1347.8|1347.8|1348.6|1348.2|1349|1348.6|1347.8|1347.8|1989
1723718400000|2024-08-15 10:40:00|1349|1348.4|1348.6|1348.2|1349.4|1349|1348.6|1348.2|5326
1723718700000|2024-08-15 10:45:00|1348.4|1348.4|1348.2|1348|1349|1348.8|1348.2|1348|2188
1723719000000|2024-08-15 10:50:00|1348|1347.8|1349.2|1349|1349.2|1349|1348|1347.8|4116
1723719300000|2024-08-15 10:55:00|1349|1348.8|1348.2|1348|1349|1348.8|1348.2|1348|5059
1723719600000|2024-08-15 11:00:00|1348.4|1348.2|1346.8|1346.4|1348.8|1348.4|1346.6|1346.4|2114
1723719900000|2024-08-15 11:05:00|1346.4|1346.2|1348.4|1348|1348.6|1348.2|1346.4|1346.2|1374
1723720200000|2024-08-15 11:10:00|1348.2|1348.2|1348.6|1348|1348.6|1348.2|1348|1347.8|5250
1723720500000|2024-08-15 11:15:00|1349|1348.2|1349.8|1349.2|1350|1349.6|1349|1348.2|3276
1723720800000|2024-08-15 11:20:00|1349.6|1349.4|1349.2|1348.8|1349.8|1349.4|1349|1348.6|4864
1723721100000|2024-08-15 11:25:00|1349|1349|1349.4|1349|1349.6|1349.4|1349|1349|8045
1723721400000|2024-08-15 11:30:00|1349.6|1349.2|1350|1349.8|1350.4|1350|1349.6|1349|2874
1723721700000|2024-08-15 11:35:00|1349.8|1349.6|1349.4|1349.2|1350|1349.6|1349.2|1349|2626
1723722000000|2024-08-15 11:40:00|1349.6|1349.4|1349.4|1349.2|1349.8|1349.6|1349.4|1349.2|957
1723722300000|2024-08-15 11:45:00|1349.8|1349.4|1350.4|1350|1350.4|1350|1349.8|1349.4|1777
1723722600000|2024-08-15 11:50:00|1350.6|1350.2|1350.8|1350.6|1351.8|1351.2|1350.6|1350.2|3752
1723722900000|2024-08-15 11:55:00|1351|1350.4|1352.6|1352.2|1352.6|1352.4|1351|1350.4|6675
1723723200000|2024-08-15 12:00:00|1352.4|1352|1352|1351.8|1352.6|1352|1351.6|1351.4|3605
1723723500000|2024-08-15 12:05:00|1351.8|1351.6|1352|1351.6|1352|1351.8|1351.4|1351.2|1756
1723723800000|2024-08-15 12:10:00|1351.8|1351.4|1351|1350.6|1351.8|1351.4|1350.8|1350.6|1696
1723724100000|2024-08-15 12:15:00|1351.4|1351|1353|1352.8|1353|1352.8|1351.2|1351|22379
1723724400000|2024-08-15 12:20:00|1352.6|1352.2|1352|1351.8|1352.8|1352.6|1351.8|1351.6|34905
1723724700000|2024-08-15 12:25:00|1351.8|1351.6|1351.4|1351|1352.2|1352|1351|1350.8|14853
1723725000000|2024-08-15 12:30:00|1352.8|1351.2|1365|1364.4|1365|1364.6|1352.8|1351.2|39073
1723725300000|2024-08-15 12:35:00|1364.8|1364.6|1370.6|1370|1371.6|1371.2|1363.6|1363.2|19042
1723725600000|2024-08-15 12:40:00|1370.8|1370.2|1373.6|1373.2|1374.2|1373.8|1370.8|1370|18911
1723725900000|2024-08-15 12:45:00|1373.8|1373.4|1376.2|1375.8|1376.2|1376|1373.4|1373|16904
1723726200000|2024-08-15 12:50:00|1376.4|1376|1378|1377.6|1378|1377.6|1375.4|1375.2|22447
1723726500000|2024-08-15 12:55:00|1378.4|1377.8|1380|1379.6|1381|1380.6|1378.4|1377.8|34293
1723726800000|2024-08-15 13:00:00|1380.4|1379.8|1380|1379.6|1380.8|1380.6|1379|1378.6|22912
1723727100000|2024-08-15 13:05:00|1379.8|1379.4|1380.4|1380|1381.6|1381.2|1378.8|1378.6|48498
1723727400000|2024-08-15 13:10:00|1380.8|1380.4|1381.6|1381.2|1382.2|1382|1380.4|1380.2|9458
1723727700000|2024-08-15 13:15:00|1381.8|1381.4|1381.6|1381|1382.8|1382.4|1381.2|1381|10445
1723728000000|2024-08-15 13:20:00|1381.4|1381.2|1380.6|1380.2|1381.6|1381.2|1380|1379.8|15847
1723728300000|2024-08-15 13:25:00|1380.4|1379.8|1381.6|1381.2|1381.6|1381.4|1379.8|1379.6|12447
1723728600000|2024-08-15 13:30:00|1381.4|1380|1380.6|1380.2|1381.6|1380.8|1377.8|1377.6|33274
1723728900000|2024-08-15 13:35:00|1380.4|1379.4|1382.4|1382|1382.4|1382|1379.6|1379.4|38579
1723729200000|2024-08-15 13:40:00|1383|1382.4|1383.8|1383.4|1383.8|1383.6|1382|1381.6|53755
1723729500000|2024-08-15 13:45:00|1384.2|1384|1383.8|1383.6|1384.2|1384|1381.6|1381.4|15023
1723729800000|2024-08-15 13:50:00|1384|1383.8|1383.2|1382.8|1384.2|1384|1383|1382.8|26946
1723730100000|2024-08-15 13:55:00|1383|1382.6|1382.2|1381.8|1383.6|1383.2|1382|1381.8|10971
1723730400000|2024-08-15 14:00:00|1382.4|1382|1380.4|1380|1382.6|1382|1380|1379.6|20428
1723730700000|2024-08-15 14:05:00|1380.6|1380.2|1380|1379.6|1380.6|1380.2|1378|1377.8|43306
1723731000000|2024-08-15 14:10:00|1379.8|1379.2|1381.6|1381.2|1381.6|1381.4|1379.4|1379.2|11852
1723731300000|2024-08-15 14:15:00|1381.8|1381.6|1383|1382.6|1383|1382.8|1381.4|1381|14411
1723731600000|2024-08-15 14:20:00|1382.8|1382.8|1382.4|1382|1384|1383.8|1382|1381.8|11657
1723731900000|2024-08-15 14:25:00|1382.2|1382.2|1385.8|1385.4|1386.4|1386|1382.2|1382.2|20342
1723732200000|2024-08-15 14:30:00|1386|1385.6|1385|1384.6|1386|1385.8|1384.4|1384.2|31269
1723732500000|2024-08-15 14:35:00|1384.8|1384.4|1384.6|1384.4|1386|1385.6|1384|1383.8|20019
1723732800000|2024-08-15 14:40:00|1384.8|1384.6|1386|1385.6|1386.2|1386|1384.8|1384.4|20549
1723733100000|2024-08-15 14:45:00|1385.8|1385.4|1387|1386.6|1387.8|1387.6|1385.8|1385.4|24429
1723733400000|2024-08-15 14:50:00|1386.8|1385.6|1383.4|1383|1387|1386|1382.4|1382|19497
1723733700000|2024-08-15 14:55:00|1382.8|1382.6|1381.4|1381|1382.8|1382.6|1381|1380.8|10978
1723734000000|2024-08-15 15:00:00|1381.6|1381.2|1381.4|1381.2|1382|1381.8|1379.6|1379.2|22864
1723734300000|2024-08-15 15:05:00|1381.6|1381.4|1382.4|1382.2|1382.8|1382.6|1381.4|1381.2|13998
1723734600000|2024-08-15 15:10:00|1382.2|1382|1383.6|1383.4|1383.8|1383.6|1381.2|1381|22345
1723734900000|2024-08-15 15:15:00|1383.4|1383.2|1383.2|1383|1384|1383.6|1382.8|1382.4|7509
1723735200000|2024-08-15 15:20:00|1382.8|1382.6|1382.8|1382.6|1382.8|1382.6|1381.8|1381.6|20015
1723735500000|2024-08-15 15:25:00|1382.6|1382.4|1382|1381.6|1382.6|1382.4|1381.2|1381|14257
1723791600000|2024-08-16 07:00:00|1386.4|1385.4|1385.6|1384.6|1387.6|1386.2|1377.6|1376.6|19880
1723791900000|2024-08-16 07:05:00|1383.4|1382.2|1383.2|1382.6|1385.6|1384.6|1380.8|1379.8|4510
1723792200000|2024-08-16 07:10:00|1383.6|1382.8|1386.6|1386.2|1386.8|1386.2|1382.6|1381.8|15301
1723792500000|2024-08-16 07:15:00|1386.4|1385.6|1386.8|1386.2|1387.8|1387.4|1382.2|1381.6|30180
1723792800000|2024-08-16 07:20:00|1387|1386.6|1386.6|1386.2|1387|1386.6|1384|1383.6|20134
1723793100000|2024-08-16 07:25:00|1387|1385.8|1384|1383.4|1387|1386.6|1383.4|1382.8|8522
1723793400000|2024-08-16 07:30:00|1383.8|1383.2|1386.8|1386.6|1387.4|1386.8|1382.6|1382|4024
1723793700000|2024-08-16 07:35:00|1386.6|1386.4|1387.8|1387.2|1388.6|1388.2|1385.4|1385|6464
1723794000000|2024-08-16 07:40:00|1388|1387.4|1387.4|1387.2|1388.4|1388|1385.2|1384.8|12505
1723794300000|2024-08-16 07:45:00|1387.2|1387|1385.6|1385.2|1387.4|1387.2|1385.2|1385|3362
1723794600000|2024-08-16 07:50:00|1385.4|1385.4|1385|1384.6|1386.6|1386.2|1385|1384.6|10925
1723794900000|2024-08-16 07:55:00|1385.2|1384.8|1387.2|1386.6|1387.8|1387.4|1385|1384.6|9339
1723795200000|2024-08-16 08:00:00|1387|1386.8|1388|1387.6|1388|1387.6|1386.2|1386|4337
1723795500000|2024-08-16 08:05:00|1388.6|1388.2|1391.4|1390.8|1391.8|1391.4|1388|1387.6|8920
1723795800000|2024-08-16 08:10:00|1391.2|1391.2|1393|1392.8|1393.8|1393.6|1391|1390.6|6820
1723796100000|2024-08-16 08:15:00|1393.2|1393|1391.8|1391.2|1393.6|1393.4|1391.8|1391.2|7971
1723796400000|2024-08-16 08:20:00|1392.2|1391.4|1392.2|1391.8|1392.6|1392.4|1391.2|1390.8|6092
1723796700000|2024-08-16 08:25:00|1392.4|1392|1390.8|1390.4|1392.6|1392.4|1390.6|1390.4|11825
1723797000000|2024-08-16 08:30:00|1390.6|1390|1390.6|1390.2|1392.4|1392|1389.8|1389.2|5812
1723797300000|2024-08-16 08:35:00|1390.8|1390.4|1392.8|1392.4|1392.8|1392.4|1390.4|1390.2|8165
1723797600000|2024-08-16 08:40:00|1392.6|1392.6|1391.4|1390.8|1392.6|1392.6|1390.8|1390.6|7915
1723797900000|2024-08-16 08:45:00|1391.2|1390.6|1391.2|1391|1391.8|1391.4|1390.6|1390.4|6193
1723798200000|2024-08-16 08:50:00|1391|1390.8|1392.2|1391.8|1392.8|1392.6|1391|1390.8|10272
1723798500000|2024-08-16 08:55:00|1391.8|1391.6|1391.8|1391.4|1392.6|1392.2|1391.2|1390.8|6686
1723798800000|2024-08-16 09:00:00|1392|1391.6|1394.4|1394|1394.4|1394|1391.8|1391.6|10499
1723799100000|2024-08-16 09:05:00|1394.2|1393.8|1393.6|1393.2|1394.8|1394.4|1393.6|1393|9867
1723799400000|2024-08-16 09:10:00|1394.2|1393.8|1392|1391.6|1394.2|1393.8|1392|1391.6|10204
1723799700000|2024-08-16 09:15:00|1392.4|1391.8|1391.8|1391.4|1392.4|1392|1390.4|1390.2|8088
1723800000000|2024-08-16 09:20:00|1391.6|1391.2|1393|1392.8|1394|1393.6|1391.6|1391.2|3020
1723800300000|2024-08-16 09:25:00|1392.8|1392.4|1392.4|1392|1393|1392.8|1392.4|1392|8073
1723800600000|2024-08-16 09:30:00|1392.8|1392.2|1394.4|1394|1394.4|1394|1392.8|1392|12515
1723800900000|2024-08-16 09:35:00|1394.6|1394.2|1394.6|1394.2|1395|1394.6|1394|1393.6|9224
1723801200000|2024-08-16 09:40:00|1394.4|1394.4|1392|1391.6|1394.8|1394.4|1391.4|1391|18385
1723801500000|2024-08-16 09:45:00|1391.8|1391.2|1390.2|1389.8|1391.8|1391.2|1390|1389.4|7486
1723801800000|2024-08-16 09:50:00|1390.6|1390|1392|1391.8|1392.4|1392|1389.8|1389.4|47545
1723802100000|2024-08-16 09:55:00|1391.8|1391.4|1391.4|1391|1393.4|1393.2|1391.4|1391|45052
1723802400000|2024-08-16 10:00:00|1391.8|1391.2|1391.2|1390.8|1392.8|1392.4|1390.4|1390|18667
1723802700000|2024-08-16 10:05:00|1391|1391|1391|1390.6|1391.4|1391.2|1390.6|1390.2|5500
1723803000000|2024-08-16 10:10:00|1391.2|1390.8|1390|1389.6|1391.4|1391|1389.2|1389|19762
1723803300000|2024-08-16 10:15:00|1390.4|1389.8|1389.8|1389.2|1390.4|1390|1389.4|1389.2|10832
1723803600000|2024-08-16 10:20:00|1389.6|1389.4|1389|1388.6|1390.6|1390.4|1389|1388.4|9541
1723803900000|2024-08-16 10:25:00|1389.2|1388.4|1389.8|1389.4|1390|1389.8|1388.8|1388.4|8909
1723804200000|2024-08-16 10:30:00|1389.6|1389.6|1389.8|1389.6|1390.2|1390|1389|1388.8|6008
1723804500000|2024-08-16 10:35:00|1389.6|1389.4|1390.2|1389.8|1390.2|1390|1389.2|1388.8|8671
1723804800000|2024-08-16 10:40:00|1390|1389.4|1390.2|1390|1390.4|1390.2|1389.4|1389.2|5630
1723805100000|2024-08-16 10:45:00|1390.4|1390.2|1389.2|1388.8|1390.6|1390.2|1388.4|1388|21330
1723805400000|2024-08-16 10:50:00|1389|1388.6|1389.4|1389.2|1389.4|1389.2|1388.6|1388.4|3954
1723805700000|2024-08-16 10:55:00|1389.8|1389.4|1390.6|1390.4|1390.6|1390.4|1389.8|1389.4|8107
1723806000000|2024-08-16 11:00:00|1390.8|1390.2|1390.8|1390.2|1390.8|1390.2|1390.8|1390.2|0
1723806300000|2024-08-16 11:05:00|1391.2|1390.8|1393|1392.6|1394.2|1394|1391.2|1390.8|35566
1723806600000|2024-08-16 11:10:00|1392.8|1392.4|1390.6|1390.2|1392.8|1392.6|1390.6|1390.2|2329
1723806900000|2024-08-16 11:15:00|1390.8|1390.6|1391.8|1391.4|1391.8|1391.6|1390.8|1390.6|7221
1723807200000|2024-08-16 11:20:00|1392|1391.6|1392.4|1392|1392.4|1392.2|1391.4|1391|5980
1723807500000|2024-08-16 11:25:00|1392.6|1392.2|1392.4|1392.2|1393|1392.8|1392.4|1392|2009
1723807800000|2024-08-16 11:30:00|1392.6|1392|1391.2|1390.8|1392.6|1392.2|1390.6|1390.2|6732
1723808100000|2024-08-16 11:35:00|1391.4|1391|1391.8|1391.4|1392.6|1392.4|1391|1390.8|9695
1723808400000|2024-08-16 11:40:00|1391.6|1391.6|1392.4|1392|1392.4|1392|1391.6|1391.4|6348
1723808700000|2024-08-16 11:45:00|1392.2|1391.6|1392|1391.8|1392.6|1392.4|1391.8|1391.6|12754
1723809000000|2024-08-16 11:50:00|1392.2|1391.6|1391.2|1390.8|1392.4|1392|1391.2|1390.8|8440
1723809300000|2024-08-16 11:55:00|1390.8|1390.4|1389.4|1389.2|1390.8|1390.4|1389.4|1389|3489
1723809600000|2024-08-16 12:00:00|1389.6|1389|1390.4|1390.2|1390.8|1390.6|1389.2|1389|7308
1723809900000|2024-08-16 12:05:00|1390.6|1390|1391.2|1391|1391.2|1391|1390|1389.8|10540
1723810200000|2024-08-16 12:10:00|1391|1390.8|1391|1390.6|1391.2|1391|1390.4|1389.8|5204
1723810500000|2024-08-16 12:15:00|1390.8|1390.2|1389.4|1389|1391|1390.2|1389|1388.6|4789
1723810800000|2024-08-16 12:20:00|1389.6|1389.2|1390|1389.8|1390|1389.8|1389.4|1389|4501
1723811100000|2024-08-16 12:25:00|1389.8|1389.6|1389.8|1389.4|1390|1389.8|1389.4|1389|1136
1723811400000|2024-08-16 12:30:00|1389.4|1389|1386.2|1385.8|1389.4|1389.2|1385.2|1385|29961
1723811700000|2024-08-16 12:35:00|1386|1385.6|1386|1385.8|1387.4|1387|1385.8|1385.6|16505
1723812000000|2024-08-16 12:40:00|1386.4|1386.2|1388.6|1388|1388.8|1388.6|1386.4|1386.2|14117
1723812300000|2024-08-16 12:45:00|1388.8|1388.2|1387.6|1387|1389.2|1388.8|1387.4|1387|11529
1723812600000|2024-08-16 12:50:00|1387.4|1387.4|1386.4|1386.2|1387.6|1387.4|1386.2|1386|5417
1723812900000|2024-08-16 12:55:00|1386.8|1386.4|1388.6|1388.2|1388.6|1388.4|1386.6|1386.2|10301
1723813200000|2024-08-16 13:00:00|1388.4|1388|1389.8|1389.6|1390.2|1389.8|1388.2|1387.8|11984
1723813500000|2024-08-16 13:05:00|1390.2|1389.8|1390.4|1390|1390.4|1390.2|1390|1389.6|2273
1723813800000|2024-08-16 13:10:00|1390.2|1390.2|1390.6|1390.2|1390.8|1390.4|1390|1389.6|6348
1723814100000|2024-08-16 13:15:00|1390.4|1389.6|1391.6|1391.2|1391.6|1391.2|1389.8|1389.4|12918
1723814400000|2024-08-16 13:20:00|1391.8|1391.4|1392.4|1391.8|1393.2|1392.8|1391.6|1391.2|10205
1723814700000|2024-08-16 13:25:00|1392|1391.6|1391.6|1391.2|1392|1391.6|1390.8|1390.6|11799
1723815000000|2024-08-16 13:30:00|1391.8|1391.4|1390.8|1390.4|1393|1392.8|1390.6|1390.4|11229
1723815300000|2024-08-16 13:35:00|1391|1390.6|1392.6|1392.2|1393|1392.6|1390.8|1390.6|8972
1723815600000|2024-08-16 13:40:00|1392.4|1392|1395|1394.8|1395.6|1395.2|1392.4|1392|17891
1723815900000|2024-08-16 13:45:00|1395.4|1395.2|1396.8|1396.6|1397.4|1397.2|1395.2|1394.8|18406
1723816200000|2024-08-16 13:50:00|1397|1396.4|1399.8|1399.6|1399.8|1399.6|1396.8|1396.4|32156
1723816500000|2024-08-16 13:55:00|1399.6|1399.2|1400.6|1400.2|1401|1400.6|1399.4|1399.2|30460
1723816800000|2024-08-16 14:00:00|1400.4|1400|1403.2|1403|1404|1403.4|1400.4|1400|33849
1723817100000|2024-08-16 14:05:00|1402.8|1402.4|1401.8|1401.6|1403|1402.6|1400.8|1400.4|15122
1723817400000|2024-08-16 14:10:00|1402|1401.4|1402.2|1402|1403|1402.8|1401.8|1401.4|13982
1723817700000|2024-08-16 14:15:00|1402.4|1402.2|1402.6|1402.4|1403.6|1403.4|1402.2|1402|15211
1723818000000|2024-08-16 14:20:00|1402.8|1402.2|1401.4|1401|1403.2|1403|1401.4|1401|8536
1723818300000|2024-08-16 14:25:00|1401.6|1401.2|1401.4|1401.2|1402.4|1402.2|1400.8|1400.6|16647
1723818600000|2024-08-16 14:30:00|1401.6|1401.4|1402.6|1402.2|1403|1402.6|1401.4|1401|34272
1723818900000|2024-08-16 14:35:00|1402.4|1402.4|1402|1401.6|1403.2|1403|1401.4|1401|14865
1723819200000|2024-08-16 14:40:00|1401.8|1401.2|1399.2|1399|1402|1401.6|1399|1398.8|23900
1723819500000|2024-08-16 14:45:00|1399.4|1398.8|1398.2|1398|1400.2|1400|1398|1397.6|16059
1723819800000|2024-08-16 14:50:00|1398.6|1398.4|1399.8|1399.6|1400.4|1400.2|1398.6|1398.4|15894
1723820100000|2024-08-16 14:55:00|1399.6|1399.4|1401|1400.8|1401.4|1401|1399.6|1399.4|11634
1723820400000|2024-08-16 15:00:00|1401.2|1401|1401.6|1401.4|1402|1401.8|1400.2|1399.8|33139
1723820700000|2024-08-16 15:05:00|1401.4|1401.2|1401.4|1401|1402.8|1402.6|1401|1400.6|30537
1723821000000|2024-08-16 15:10:00|1401.2|1401.2|1403|1402.6|1403.2|1403|1401.2|1400.8|20393
1723821300000|2024-08-16 15:15:00|1402.8|1402.4|1403.6|1403.2|1403.6|1403.4|1402|1401.6|29441
1723821600000|2024-08-16 15:20:00|1403.8|1403.4|1403.8|1403.6|1404|1403.8|1402.8|1402.4|31837
1723821900000|2024-08-16 15:25:00|1403.6|1403.4|1405.6|1405|1405.6|1405.2|1403.6|1403.4|40316
1724050800000|2024-08-19 07:00:00|1404|1402.6|1410|1409.2|1412.4|1411.4|1401|1400.8|17968
1724051100000|2024-08-19 07:05:00|1409.8|1409.8|1410|1409.4|1414.6|1413.6|1409.8|1409.4|15430
1724051400000|2024-08-19 07:10:00|1409.8|1409.8|1411|1410.8|1412.4|1412|1409.8|1409.2|7401
1724051700000|2024-08-19 07:15:00|1411.4|1410.6|1409.4|1409|1411.4|1410.6|1409.4|1409|7060
1724052000000|2024-08-19 07:20:00|1409.2|1408.4|1409.6|1409.2|1410.4|1409.8|1407.4|1407|12965
1724052300000|2024-08-19 07:25:00|1410.2|1409.8|1408.2|1407.6|1411.2|1410.6|1408|1407.6|2747
1724052600000|2024-08-19 07:30:00|1409|1407.8|1408.6|1408|1411.8|1411.2|1408|1407.6|8190
1724052900000|2024-08-19 07:35:00|1408.4|1407.6|1405.6|1405.2|1408.6|1408|1404.6|1404|16726
1724053200000|2024-08-19 07:40:00|1405.4|1405|1408.2|1407.6|1408.2|1407.8|1405|1404.6|9162
1724053500000|2024-08-19 07:45:00|1408|1407.4|1407.2|1407|1409.2|1408.8|1406.6|1406.2|1731
1724053800000|2024-08-19 07:50:00|1407|1406.6|1405.2|1404.8|1407.2|1406.6|1404.6|1404.4|2820
1724054100000|2024-08-19 07:55:00|1405|1404.6|1404.2|1404|1406|1405.8|1404.2|1403.8|8805
1724054400000|2024-08-19 08:00:00|1404|1403.8|1403.8|1403.4|1406|1405.6|1403.4|1402.8|8657
1724054700000|2024-08-19 08:05:00|1403.6|1403.2|1405.4|1405|1405.8|1405.2|1403.2|1402.8|9345
1724055000000|2024-08-19 08:10:00|1405.6|1405.2|1407|1406.6|1407.2|1406.8|1404|1403.6|8294
1724055300000|2024-08-19 08:15:00|1407.4|1406.8|1406.6|1406.2|1407.4|1407|1405.8|1405.6|5889
1724055600000|2024-08-19 08:20:00|1407|1406.6|1406.8|1406.6|1407.4|1407.2|1406.2|1406|3857
1724055900000|2024-08-19 08:25:00|1407.2|1406.8|1409.8|1409.6|1410|1409.8|1406|1405.8|13462
1724056200000|2024-08-19 08:30:00|1410|1409|1410.6|1410.2|1411.2|1410.8|1409.2|1408.8|16875
1724056500000|2024-08-19 08:35:00|1410.4|1410|1408.6|1408.2|1410.6|1410|1408.2|1408|11742
1724056800000|2024-08-19 08:40:00|1408.8|1408|1407.6|1407.2|1408.8|1408|1406.4|1405.8|21877
1724057100000|2024-08-19 08:45:00|1408|1407.6|1406.4|1406|1408.2|1407.8|1406|1405.8|6069
1724057400000|2024-08-19 08:50:00|1406.2|1405.8|1406.8|1406.4|1407.2|1406.8|1405.2|1405|7605
1724057700000|2024-08-19 08:55:00|1406.6|1406|1408.4|1408|1408.6|1408|1406.4|1406|6909
1724058000000|2024-08-19 09:00:00|1408|1407.8|1406.6|1406.2|1408.2|1407.8|1406.4|1406|6506
1724058300000|2024-08-19 09:05:00|1406.4|1406|1408.4|1408|1408.6|1408.4|1406.4|1406|6938
1724058600000|2024-08-19 09:10:00|1408.6|1408.2|1408|1407.6|1409.2|1408.8|1408|1407.6|3751
1724058900000|2024-08-19 09:15:00|1408.4|1407.8|1408|1407.6|1408.8|1408.6|1407.8|1407.4|7961
1724059200000|2024-08-19 09:20:00|1407.8|1407.8|1410|1409.8|1410.4|1410.2|1407.8|1407.6|2158
1724059500000|2024-08-19 09:25:00|1410.2|1410|1411.6|1411.4|1412|1411.6|1409.8|1409.4|2824
1724059800000|2024-08-19 09:30:00|1411.4|1411.2|1410.8|1410.6|1411.6|1411.2|1410.4|1410.2|6596
1724060100000|2024-08-19 09:35:00|1411.4|1410.4|1410.8|1410.6|1411.4|1411|1410.2|1410|5149
1724060400000|2024-08-19 09:40:00|1410.6|1410.4|1410|1409.8|1410.8|1410.4|1410|1409.6|6668
1724060700000|2024-08-19 09:45:00|1410.4|1410|1409|1408.8|1410.6|1410.2|1408.8|1408.4|3363
1724061000000|2024-08-19 09:50:00|1409.6|1409.2|1409.8|1409.4|1410.8|1410.4|1409.6|1409.2|6419
1724061300000|2024-08-19 09:55:00|1409.6|1409.6|1410.6|1410.2|1410.8|1410.4|1409.6|1409.4|2061
1724061600000|2024-08-19 10:00:00|1410.4|1409.8|1410.4|1410|1410.8|1410.6|1410|1409.6|5729
1724061900000|2024-08-19 10:05:00|1410.2|1410.2|1412|1411.6|1413|1412.6|1409.8|1409.6|7085
1724062200000|2024-08-19 10:10:00|1411.8|1411.8|1412.2|1412|1412.4|1412|1411.2|1410.8|6167
1724062500000|2024-08-19 10:15:00|1412|1411.8|1410.4|1410|1412|1411.8|1410.2|1409.8|2400
1724062800000|2024-08-19 10:20:00|1410.2|1409.8|1410.8|1410.4|1411|1410.8|1410|1409.8|5387
1724063100000|2024-08-19 10:25:00|1410.6|1410.6|1411.6|1411.4|1411.6|1411.4|1410.6|1410.6|3712
1724063400000|2024-08-19 10:30:00|1412|1411.6|1412.8|1412.6|1412.8|1412.6|1412|1411.6|3922
1724063700000|2024-08-19 10:35:00|1413|1412.4|1410.4|1410|1413|1412.4|1410.4|1410|5629
1724064000000|2024-08-19 10:40:00|1410.2|1410.2|1411.4|1411|1411.4|1411|1410|1409.8|3438
1724064300000|2024-08-19 10:45:00|1411|1410.6|1410.2|1410|1411.2|1411|1409.8|1409.6|5403
1724064600000|2024-08-19 10:50:00|1410|1409.8|1411.8|1411.2|1411.8|1411.2|1409|1408.6|7073
1724064900000|2024-08-19 10:55:00|1411.4|1411|1412.6|1412.4|1413|1412.6|1411|1410.6|5621
1724065200000|2024-08-19 11:00:00|1412.8|1411|1411.4|1411|1412.8|1411.4|1410.8|1410.6|4331
1724065500000|2024-08-19 11:05:00|1411.6|1411.4|1411.6|1411.4|1412.2|1411.8|1411|1410.8|4336
1724065800000|2024-08-19 11:10:00|1411.8|1411.6|1412.6|1412.2|1412.8|1412.6|1411.8|1411.4|4663
1724066100000|2024-08-19 11:15:00|1412.4|1412.4|1412.4|1412.2|1413.4|1413.2|1412.2|1412|4068
1724066400000|2024-08-19 11:20:00|1412.2|1412|1412|1411.6|1412.2|1412|1411|1410.8|5087
1724066700000|2024-08-19 11:25:00|1412.2|1411.8|1410.8|1410.4|1412.2|1412|1410.8|1410.4|3895
1724067000000|2024-08-19 11:30:00|1410.6|1410.6|1410.6|1410.4|1411|1410.8|1410.4|1410.2|7881
1724067300000|2024-08-19 11:35:00|1411|1410.6|1411.2|1411|1411.8|1411.6|1411|1410.6|2183
1724067600000|2024-08-19 11:40:00|1411|1410.8|1410.6|1410.4|1411|1410.8|1410|1409.6|1671
1724067900000|2024-08-19 11:45:00|1410.4|1410.2|1410.8|1410.4|1410.8|1410.4|1409.8|1409.6|2777
1724068200000|2024-08-19 11:50:00|1410.6|1410.2|1410.6|1410.4|1410.6|1410.4|1409.4|1409|1947
1724068500000|2024-08-19 11:55:00|1410.4|1410.2|1411.2|1411|1411.8|1411.4|1410.4|1410|3248
1724068800000|2024-08-19 12:00:00|1411|1410.8|1410.4|1410.2|1411.2|1411|1410.4|1410.2|1485
1724069100000|2024-08-19 12:05:00|1410.6|1410.4|1410.8|1410.4|1410.8|1410.4|1409.8|1409.4|3907
1724069400000|2024-08-19 12:10:00|1411|1410.6|1411.4|1411.2|1411.4|1411.2|1410.6|1410.2|968
1724069700000|2024-08-19 12:15:00|1411.8|1411.4|1410.8|1410.6|1411.8|1411.6|1410.8|1410.6|2309
1724070000000|2024-08-19 12:20:00|1411|1410.8|1411.4|1411.2|1411.8|1411.6|1411|1410.8|3959
1724070300000|2024-08-19 12:25:00|1411.2|1411|1411.8|1411.6|1412.6|1412.4|1410.8|1410.6|3159
1724070600000|2024-08-19 12:30:00|1411.6|1411.4|1411.2|1410.8|1412|1411.8|1410.6|1410.2|1727
1724070900000|2024-08-19 12:35:00|1411|1410.6|1411.4|1411.2|1411.8|1411.4|1410.8|1410.4|3728
1724071200000|2024-08-19 12:40:00|1411.2|1411|1413.4|1413.2|1413.6|1413.4|1411.2|1411|11093
1724071500000|2024-08-19 12:45:00|1413.2|1413|1413.6|1413.2|1413.8|1413.4|1412.8|1412.6|4896
1724071800000|2024-08-19 12:50:00|1413.8|1413.4|1409|1408.8|1413.8|1413.6|1409|1408.8|18404
1724072100000|2024-08-19 12:55:00|1408.8|1408.6|1409.8|1409.4|1410.2|1409.8|1408.8|1408.4|11265
1724072400000|2024-08-19 13:00:00|1410.2|1409.6|1410.2|1409.8|1410.4|1410.2|1409.2|1408.8|10531
1724072700000|2024-08-19 13:05:00|1410.4|1410|1410|1409.8|1411.4|1411|1410|1409.8|6028
1724073000000|2024-08-19 13:10:00|1410.2|1410|1410.8|1410.6|1411.4|1411.2|1410.2|1409.8|2573
1724073300000|2024-08-19 13:15:00|1410.4|1410|1411.2|1410.8|1411.8|1411.4|1410.4|1410|4752
1724073600000|2024-08-19 13:20:00|1411|1410.6|1411.6|1411.2|1412.4|1412|1410.8|1410.6|4473
1724073900000|2024-08-19 13:25:00|1411.4|1411.4|1411.6|1411.2|1412.6|1412|1411.4|1411.2|10964
1724074200000|2024-08-19 13:30:00|1412.2|1411.4|1413.4|1413.2|1414.4|1414.2|1412.2|1411.2|4927
1724074500000|2024-08-19 13:35:00|1414|1413.6|1414.8|1414.2|1415|1414.6|1414|1413.6|8001
1724074800000|2024-08-19 13:40:00|1414.6|1414.4|1411.6|1411.2|1415|1414.6|1411.6|1411.2|5754
1724075100000|2024-08-19 13:45:00|1411.8|1411.4|1411.6|1411.2|1413|1412.4|1410.6|1410.4|7746
1724075400000|2024-08-19 13:50:00|1411.8|1411.4|1410.2|1410|1411.8|1411.4|1410|1409.6|4275
1724075700000|2024-08-19 13:55:00|1410.4|1409.8|1409.6|1409.2|1411|1410.6|1409.4|1409.2|7997
1724076000000|2024-08-19 14:00:00|1409.4|1409.4|1409.4|1409|1410|1409.6|1407.8|1407.4|10233
1724076300000|2024-08-19 14:05:00|1410|1409.6|1411.6|1411.2|1412|1411.6|1409.2|1408.8|7378
1724076600000|2024-08-19 14:10:00|1411.8|1411.4|1410.6|1410.2|1412|1411.8|1410.2|1409.8|3885
1724076900000|2024-08-19 14:15:00|1410.8|1410.4|1410.2|1409.8|1411.2|1410.8|1409|1408.8|9743
1724077200000|2024-08-19 14:20:00|1410.4|1409.6|1409.2|1409|1410.6|1410.2|1409.2|1409|10568
1724077500000|2024-08-19 14:25:00|1409.6|1409.4|1410.4|1409.8|1411.4|1411|1409.4|1409|12169
1724077800000|2024-08-19 14:30:00|1410.2|1410|1410|1409.8|1410.4|1410.2|1409.4|1409.2|3762
1724078100000|2024-08-19 14:35:00|1410.2|1410|1410.2|1409.8|1411|1410.8|1410|1409.8|10455
1724078400000|2024-08-19 14:40:00|1410|1409.6|1410.6|1410.2|1410.8|1410.4|1409.6|1409.4|4319
1724078700000|2024-08-19 14:45:00|1410.4|1410.4|1411.2|1410.8|1411.4|1411.2|1410.2|1410|10970
1724079000000|2024-08-19 14:50:00|1411.4|1411|1412.6|1412.2|1412.6|1412.4|1411.2|1410.8|9049
1724079300000|2024-08-19 14:55:00|1412.4|1412|1411.4|1411.2|1412.4|1412|1411.2|1411|8491
1724079600000|2024-08-19 15:00:00|1411.2|1411|1412.4|1412.2|1412.4|1412.2|1411.2|1411|10149
1724079900000|2024-08-19 15:05:00|1412.6|1412.4|1413.8|1413.6|1414|1413.6|1412.6|1412.4|3227
1724080200000|2024-08-19 15:10:00|1414|1413.8|1413.8|1413.4|1414.2|1414|1412.8|1412.6|8889
1724080500000|2024-08-19 15:15:00|1414|1413.6|1413.6|1413.4|1414.4|1414.2|1413.2|1413|4585
1724080800000|2024-08-19 15:20:00|1413.8|1413.6|1413.4|1413|1413.8|1413.6|1413|1412.8|18593
1724081100000|2024-08-19 15:25:00|1413.2|1413.4|1414|1413.8|1414|1413.8|1413.2|1413.2|17419
1724137200000|2024-08-20 07:00:00|1417.4|1416.4|1416.6|1415.6|1418.4|1417.8|1413|1412.4|11333
1724137500000|2024-08-20 07:05:00|1416.4|1415.8|1417.2|1416.4|1418.2|1417.4|1414.4|1413.2|6155
1724137800000|2024-08-20 07:10:00|1417|1415.8|1414.4|1413.8|1417|1416.2|1413.8|1413.2|7024
1724138100000|2024-08-20 07:15:00|1414.6|1413.6|1417|1416.2|1417.4|1416.6|1413.4|1412.8|7969
1724138400000|2024-08-20 07:20:00|1416.8|1416|1416.8|1416.4|1419.2|1418.6|1416.6|1416|3804
1724138700000|2024-08-20 07:25:00|1417|1416.6|1418.2|1417.6|1419.6|1419|1417|1416.6|6514
1724139000000|2024-08-20 07:30:00|1418|1417.8|1418.8|1418.4|1420.8|1420.2|1418|1417.8|8300
1724139300000|2024-08-20 07:35:00|1418.6|1418.2|1417.8|1417.4|1418.8|1418.6|1417.2|1416.8|8176
1724139600000|2024-08-20 07:40:00|1417.6|1416.8|1419.8|1419.2|1419.8|1419.4|1416.8|1416.6|7431
1724139900000|2024-08-20 07:45:00|1419.6|1419|1417.8|1417.2|1420.6|1420.2|1417.4|1417.2|30048
1724140200000|2024-08-20 07:50:00|1417.6|1417.4|1417|1416.6|1418|1417.8|1416.6|1416.4|6405
1724140500000|2024-08-20 07:55:00|1417.2|1416.8|1417.8|1417.4|1418.2|1418|1417|1416.6|7444
1724140800000|2024-08-20 08:00:00|1417.6|1417.2|1415.6|1415.2|1417.8|1417.4|1415.2|1414.8|5524
1724141100000|2024-08-20 08:05:00|1415.4|1415|1416.2|1415.6|1416.2|1415.8|1414.4|1413.8|2560
1724141400000|2024-08-20 08:10:00|1416|1415.8|1415.6|1415.4|1416.8|1416.6|1415.4|1415|1458
1724141700000|2024-08-20 08:15:00|1415.8|1415.6|1414.6|1414.4|1416.2|1415.8|1414.4|1414.2|6140
1724142000000|2024-08-20 08:20:00|1414.8|1414.6|1413.8|1413.6|1415|1414.8|1413|1412.4|5174
1724142300000|2024-08-20 08:25:00|1413.6|1413.4|1412.6|1412.2|1414.2|1414|1412|1411.4|14532
1724142600000|2024-08-20 08:30:00|1412.4|1412|1409.4|1408.8|1412.6|1412.2|1409|1408.4|56282
1724142900000|2024-08-20 08:35:00|1409.2|1409|1407.4|1406.8|1409.4|1409|1407|1406.6|5711
1724143200000|2024-08-20 08:40:00|1407.2|1406.6|1406.2|1405.6|1407.2|1406.6|1404.6|1404.2|3714
1724143500000|2024-08-20 08:45:00|1406|1405.8|1405.6|1405.2|1407|1406.6|1404.4|1404|3768
1724143800000|2024-08-20 08:50:00|1405.8|1405.4|1406.2|1405.6|1406.2|1406|1405|1404.8|51179
1724144100000|2024-08-20 08:55:00|1406|1405.8|1408.8|1408.2|1408.8|1408.4|1405.8|1405.4|10477
1724144400000|2024-08-20 09:00:00|1409|1408.4|1407.8|1407.4|1410.6|1410.2|1407.8|1407.4|7882
1724144700000|2024-08-20 09:05:00|1408.2|1407.2|1408.4|1408|1408.8|1408.4|1407.6|1407.2|7232
1724145000000|2024-08-20 09:10:00|1408.2|1407.6|1405.6|1405.2|1408.2|1407.6|1405.4|1405|19028
1724145300000|2024-08-20 09:15:00|1405.8|1405.4|1406.4|1405.8|1407.2|1406.8|1405.8|1405.2|3914
1724145600000|2024-08-20 09:20:00|1406.8|1406|1407|1406.6|1407.6|1407.2|1406.2|1405.8|7661
1724145900000|2024-08-20 09:25:00|1406.6|1406.2|1408.4|1407.8|1408.4|1408|1406|1405.6|10346
1724146200000|2024-08-20 09:30:00|1408.2|1408|1406.4|1405.8|1408.2|1408|1405.8|1405.6|4928
1724146500000|2024-08-20 09:35:00|1406.2|1405.6|1405.2|1404.8|1407|1406.4|1405.2|1404.8|6679
1724146800000|2024-08-20 09:40:00|1405|1404.4|1404|1403.6|1405.4|1405|1403.6|1403|7053
1724147100000|2024-08-20 09:45:00|1404.2|1403.8|1403.2|1402.8|1404.2|1403.8|1402.6|1402.4|1657
1724147400000|2024-08-20 09:50:00|1403|1402.6|1403|1402.6|1403.2|1402.8|1402.2|1402|7841
1724147700000|2024-08-20 09:55:00|1402.8|1402.8|1402.2|1401.6|1403.8|1403.4|1401.4|1401|9245
1724148000000|2024-08-20 10:00:00|1402|1401.8|1401|1400.4|1402.2|1401.8|1400.4|1400|4401
1724148300000|2024-08-20 10:05:00|1400.8|1400.6|1402.6|1402.2|1402.6|1402.2|1400.6|1400.2|6086
1724148600000|2024-08-20 10:10:00|1402.8|1402.4|1402.8|1402.4|1403|1402.6|1402|1401.8|2849
1724148900000|2024-08-20 10:15:00|1402.6|1402.2|1401.8|1401.4|1403|1402.6|1401.8|1401.2|4734
1724149200000|2024-08-20 10:20:00|1401.6|1401.2|1401.6|1401.2|1402.4|1402|1401.4|1401|4171
1724149500000|2024-08-20 10:25:00|1401.4|1401|1401.8|1401.6|1402.4|1402.2|1401.4|1401|8495
1724149800000|2024-08-20 10:30:00|1402.4|1401.4|1403.6|1403|1403.8|1403.4|1402.4|1401.4|2299
1724150100000|2024-08-20 10:35:00|1403.4|1403.2|1405.2|1404.8|1405.2|1404.8|1403.2|1402.8|4283
1724150400000|2024-08-20 10:40:00|1405|1404.4|1404.2|1404|1405.4|1405.2|1403.8|1403.4|3979
1724150700000|2024-08-20 10:45:00|1404|1403.8|1405.8|1405.4|1405.8|1405.4|1404|1403.6|1372
1724151000000|2024-08-20 10:50:00|1405.6|1405.6|1405.4|1405|1406.4|1406.2|1405|1404.6|7809
1724151300000|2024-08-20 10:55:00|1405.2|1404.8|1404.4|1404|1405.2|1405.2|1404.2|1403.6|1317
1724151600000|2024-08-20 11:00:00|1404.6|1403.8|1403.4|1403|1404.6|1403.8|1403|1402.4|1569
1724151900000|2024-08-20 11:05:00|1403.2|1402.8|1402.2|1402|1403.4|1403|1402.2|1402|2652
1724152200000|2024-08-20 11:10:00|1402.4|1402.2|1403.6|1403.2|1403.6|1403.2|1402.4|1402.2|5863
1724152500000|2024-08-20 11:15:00|1403.4|1403|1403.4|1403.2|1403.6|1403.4|1402.6|1402.4|5709
1724152800000|2024-08-20 11:20:00|1403.2|1402.8|1403.8|1403.4|1404|1403.8|1403|1402.8|683
1724153100000|2024-08-20 11:25:00|1403.4|1403.2|1403|1402.8|1403.8|1403.4|1402.8|1402.4|2356
1724153400000|2024-08-20 11:30:00|1403.2|1403|1402.6|1402.4|1404|1403.6|1402.6|1402.4|1228
1724153700000|2024-08-20 11:35:00|1402.8|1402.6|1403.8|1403.4|1404|1403.8|1402.6|1402.4|1740
1724154000000|2024-08-20 11:40:00|1403.6|1403.6|1402.8|1402.4|1404.2|1403.8|1402.6|1402.2|13042
1724154300000|2024-08-20 11:45:00|1402.6|1402.8|1402|1401.6|1403|1402.8|1401.8|1401.4|1909
1724154600000|2024-08-20 11:50:00|1401.8|1401.8|1402.8|1402.4|1403|1402.6|1401.8|1401.6|1948
1724154900000|2024-08-20 11:55:00|1402.6|1402.6|1402.8|1402.4|1403|1402.6|1402|1401.8|4475
1724155200000|2024-08-20 12:00:00|1402.6|1402.6|1402.6|1402.2|1403|1402.8|1402.4|1402|1640
1724155500000|2024-08-20 12:05:00|1402.4|1402|1402.6|1402.2|1403|1402.4|1401.6|1401.2|6566
1724155800000|2024-08-20 12:10:00|1402.8|1402.4|1402.4|1402|1402.8|1402.4|1401.6|1401.2|9653
1724156100000|2024-08-20 12:15:00|1402.6|1402.2|1402.6|1402.2|1402.6|1402.4|1402.2|1402|2655
1724156400000|2024-08-20 12:20:00|1403|1402.4|1401.8|1401.6|1403|1402.6|1401.8|1401.6|11333
1724156700000|2024-08-20 12:25:00|1401.6|1401.4|1401.4|1401|1401.8|1401.6|1401|1400.6|9934
1724157000000|2024-08-20 12:30:00|1401.2|1400.8|1400.6|1400.2|1401.2|1400.8|1399.6|1399.4|6595
1724157300000|2024-08-20 12:35:00|1400.8|1400.4|1400.4|1400|1401.8|1401.4|1399.8|1399.4|3499
1724157600000|2024-08-20 12:40:00|1400.2|1400.2|1398.8|1398.4|1401|1400.6|1398.6|1398.4|5816
1724157900000|2024-08-20 12:45:00|1399|1398.6|1397.6|1397.2|1399|1398.6|1397.4|1397|5320
1724158200000|2024-08-20 12:50:00|1397.8|1397.6|1398|1397.8|1399.2|1398.8|1397.6|1397.4|13626
1724158500000|2024-08-20 12:55:00|1397.8|1397.6|1398.2|1397.8|1398.2|1398|1396.8|1396.6|22784
1724158800000|2024-08-20 13:00:00|1398|1397.6|1396.8|1396.4|1398.2|1398|1396.8|1396.4|5456
1724159100000|2024-08-20 13:05:00|1396.6|1396.6|1393.8|1393.4|1396.6|1396.6|1393.6|1393.4|8348
1724159400000|2024-08-20 13:10:00|1393.6|1393|1392.4|1391.8|1393.8|1393.4|1391.4|1391.2|20912
1724159700000|2024-08-20 13:15:00|1392.2|1391|1391.8|1391.4|1392.2|1391.6|1390.6|1390.4|2884
1724160000000|2024-08-20 13:20:00|1391.6|1391.6|1393.4|1393.2|1393.6|1393.2|1391.6|1391.4|4413
1724160300000|2024-08-20 13:25:00|1393.6|1393|1392.6|1392|1394.4|1394.2|1392|1391.6|9059
1724160600000|2024-08-20 13:30:00|1392.4|1392.6|1392.4|1391.8|1393.4|1393|1391.6|1391.4|22063
1724160900000|2024-08-20 13:35:00|1392.8|1392|1390|1389.8|1392.8|1392.4|1389.6|1389.2|7558
1724161200000|2024-08-20 13:40:00|1390.2|1390|1390.8|1390.4|1391.6|1391.2|1390.2|1390|10940
1724161500000|2024-08-20 13:45:00|1391.2|1390.8|1388.6|1388.2|1391.2|1390.8|1388.4|1388|9281
1724161800000|2024-08-20 13:50:00|1388.8|1388.4|1389.6|1389.2|1389.8|1389.4|1386.8|1386.6|8508
1724162100000|2024-08-20 13:55:00|1389.8|1389.4|1392.8|1392.4|1393|1392.8|1389.8|1389.4|10049
1724162400000|2024-08-20 14:00:00|1392.6|1392.8|1394.4|1393.8|1395|1394.4|1391.6|1391.2|2072
1724162700000|2024-08-20 14:05:00|1394.2|1394|1394.4|1394|1396.2|1395.8|1393.2|1392.8|12780
1724163000000|2024-08-20 14:10:00|1394.2|1393.8|1391|1390.6|1394.2|1394|1390.4|1390|12702
1724163300000|2024-08-20 14:15:00|1391.2|1390.8|1389|1388.6|1391.4|1391|1388.8|1388.4|14930
1724163600000|2024-08-20 14:20:00|1389.2|1388.8|1389.6|1389.2|1390.8|1390.4|1388.4|1388.2|12695
1724163900000|2024-08-20 14:25:00|1389.4|1389.4|1391.2|1390.8|1391.4|1391.2|1389.2|1389|7220
1724164200000|2024-08-20 14:30:00|1391|1390.4|1392.6|1392.2|1392.6|1392.4|1390.8|1390.4|9299
1724164500000|2024-08-20 14:35:00|1392.4|1392.4|1392.6|1392.4|1393.4|1393|1392|1391.6|8051
1724164800000|2024-08-20 14:40:00|1392.4|1392|1391|1390.8|1393.2|1393|1390.6|1390.4|27098
1724165100000|2024-08-20 14:45:00|1391.2|1391|1392|1391.6|1392.8|1392.6|1390.6|1390.2|46296
1724165400000|2024-08-20 14:50:00|1392.2|1391.8|1390.6|1390.4|1392.2|1392|1390.2|1390|12416
1724165700000|2024-08-20 14:55:00|1390.8|1390.2|1389.6|1389.2|1390.8|1390.2|1388.6|1388.2|11778
1724166000000|2024-08-20 15:00:00|1389.8|1389.4|1388.6|1388.2|1390.2|1389.8|1388.6|1388.2|13846
1724166300000|2024-08-20 15:05:00|1388.4|1388.4|1390.4|1390|1390.4|1390|1388.4|1388.2|12588
1724166600000|2024-08-20 15:10:00|1390.2|1389.8|1390.6|1390.4|1390.8|1390.4|1388.6|1388.4|16090
1724166900000|2024-08-20 15:15:00|1390.4|1390.2|1389.8|1389.6|1391.2|1390.8|1389.8|1389.4|19704
1724167200000|2024-08-20 15:20:00|1389.6|1389.4|1389.2|1388.8|1391.2|1391|1389|1388.6|19314
1724167500000|2024-08-20 15:25:00|1389|1389|1386.8|1386.6|1389.6|1389.2|1386.8|1386.6|55812
1724223600000|2024-08-21 07:00:00|1389.8|1388.2|1390.6|1389.6|1390.6|1389.8|1385.8|1385|11170
1724223900000|2024-08-21 07:05:00|1390.4|1389.4|1388.6|1387.8|1390.4|1389.4|1387|1386.6|9259
1724224200000|2024-08-21 07:10:00|1388.8|1388.4|1391|1390.4|1392|1391.2|1388.4|1387.8|4803
1724224500000|2024-08-21 07:15:00|1391.2|1390.6|1393|1392.2|1393.6|1392.8|1391|1390.4|4518
1724224800000|2024-08-21 07:20:00|1393.6|1392.4|1393.8|1393.4|1394.2|1393.8|1392.6|1392.2|9561
1724225100000|2024-08-21 07:25:00|1394|1393.6|1395|1394.4|1395|1394.6|1393.2|1392.6|9309
1724225400000|2024-08-21 07:30:00|1394.8|1393.6|1395.4|1395|1395.4|1395|1394|1393.4|17867
1724225700000|2024-08-21 07:35:00|1395.2|1394.8|1395|1394.6|1395.8|1395.6|1394.6|1394.2|2448
1724226000000|2024-08-21 07:40:00|1395.2|1394.8|1395.4|1394.8|1396.6|1396.2|1395|1394.6|11471
1724226300000|2024-08-21 07:45:00|1395|1394.6|1394.6|1394.4|1395.4|1395.2|1394.2|1393.8|1567
1724226600000|2024-08-21 07:50:00|1395.2|1394.8|1395.8|1395.4|1396.6|1396.2|1395.2|1394.8|2882
1724226900000|2024-08-21 07:55:00|1396|1395.6|1393.2|1392.6|1396|1395.6|1393|1392.6|15754
1724227200000|2024-08-21 08:00:00|1393|1392.8|1391.8|1391.4|1393.8|1393.4|1391.6|1391|5756
1724227500000|2024-08-21 08:05:00|1391.6|1391.2|1390.8|1390.4|1391.6|1391.2|1390|1389.8|1876
1724227800000|2024-08-21 08:10:00|1391.2|1390.6|1391|1390.4|1391.4|1391|1390.6|1390.4|875
1724228100000|2024-08-21 08:15:00|1390.8|1390.6|1391.4|1391|1392|1391.6|1390.6|1390.2|5417
1724228400000|2024-08-21 08:20:00|1391|1390.8|1390.6|1390.4|1391.4|1391|1390.6|1390.2|1647
1724228700000|2024-08-21 08:25:00|1390.8|1390.2|1389|1388.8|1390.8|1390.2|1389|1388.8|4133
1724229000000|2024-08-21 08:30:00|1388.6|1388.4|1389|1388.6|1390|1389.6|1388.4|1388.2|7784
1724229300000|2024-08-21 08:35:00|1389.2|1388.8|1389.4|1388.8|1389.4|1388.8|1388|1387.6|3300
1724229600000|2024-08-21 08:40:00|1389.2|1389|1389.2|1388.6|1389.8|1389.6|1388.6|1388.4|8777
1724229900000|2024-08-21 08:45:00|1389.8|1388.8|1390.4|1390|1390.4|1390.2|1389|1388.6|6235
1724230200000|2024-08-21 08:50:00|1390.2|1389.8|1391|1390.6|1391.4|1390.8|1389.6|1389.4|2549
1724230500000|2024-08-21 08:55:00|1391.2|1390.8|1392.2|1391.8|1392.6|1392.2|1391|1390.6|2442
1724230800000|2024-08-21 09:00:00|1392.4|1392|1392.8|1392.4|1392.8|1392.4|1391.6|1391.2|6643
1724231100000|2024-08-21 09:05:00|1392.6|1392.6|1393.8|1393.4|1393.8|1393.4|1392.4|1392|5443
1724231400000|2024-08-21 09:10:00|1393.6|1393.6|1394.2|1393.8|1394.2|1393.8|1393.6|1393.4|1309
1724231700000|2024-08-21 09:15:00|1394.4|1394|1394.8|1394.6|1394.8|1394.6|1393.8|1393.4|7302
1724232000000|2024-08-21 09:20:00|1395|1394.4|1394.2|1394|1395.2|1395|1394.2|1393.8|2044
1724232300000|2024-08-21 09:25:00|1394.6|1393.8|1395|1394.6|1395|1394.6|1394.6|1393.8|4266
1724232600000|2024-08-21 09:30:00|1395.2|1395|1393.4|1393.2|1395.4|1395|1393.4|1393|2418
1724232900000|2024-08-21 09:35:00|1393.6|1393.4|1395|1394.4|1395.2|1394.6|1393.6|1393.4|3079
1724233200000|2024-08-21 09:40:00|1394.8|1394.2|1394.4|1394.2|1395.2|1394.8|1394.4|1394.2|4221
1724233500000|2024-08-21 09:45:00|1394.6|1393.8|1393.2|1392.8|1394.8|1394.2|1393|1392.8|3543
1724233800000|2024-08-21 09:50:00|1393.4|1393|1392.8|1392.4|1393.4|1393|1392.4|1392|1744
1724234100000|2024-08-21 09:55:00|1392.6|1392.2|1393.4|1393|1394|1393.6|1392.6|1392.2|2322
1724234400000|2024-08-21 10:00:00|1394|1393.2|1395.6|1395|1395.8|1395.4|1393.8|1393|6052
1724234700000|2024-08-21 10:05:00|1395.4|1395.2|1395.8|1395.4|1396.4|1396.2|1395.4|1395|5542
1724235000000|2024-08-21 10:10:00|1396.4|1395.6|1396|1395.4|1396.4|1396|1395.8|1395.4|2946
1724235300000|2024-08-21 10:15:00|1395.8|1395.6|1396|1395.8|1396.4|1396|1395|1394.6|2767
1724235600000|2024-08-21 10:20:00|1396.2|1396|1395.6|1395.2|1396.4|1396|1395.4|1395|2234
1724235900000|2024-08-21 10:25:00|1395.4|1395|1394.8|1394.2|1395.8|1395|1394.4|1394.2|4860
1724236200000|2024-08-21 10:30:00|1394.6|1394.4|1396.2|1395.8|1397.8|1397.4|1394.6|1394.2|4698
1724236500000|2024-08-21 10:35:00|1396|1396|1397|1396.4|1397|1396.6|1395.8|1395.4|767
1724236800000|2024-08-21 10:40:00|1396.8|1396.6|1396|1395.6|1397|1396.6|1395.8|1395.6|2117
1724237100000|2024-08-21 10:45:00|1396.2|1395.8|1397.4|1397|1398.2|1397.8|1396|1395.6|6475
1724237400000|2024-08-21 10:50:00|1397.2|1396.8|1399.2|1398.8|1399.4|1399|1397|1396.8|4273
1724237700000|2024-08-21 10:55:00|1399.4|1399|1399.6|1399|1399.8|1399.6|1398.6|1398.4|2746
1724238000000|2024-08-21 11:00:00|1399.4|1398.8|1402|1401.8|1403.2|1402.8|1399.4|1398.8|3861
1724238300000|2024-08-21 11:05:00|1402.8|1402.2|1402.8|1402.2|1403.4|1402.8|1401.4|1401|2684
1724238600000|2024-08-21 11:10:00|1402.6|1402|1401.4|1401|1402.6|1402|1401.2|1400.6|4656
1724238900000|2024-08-21 11:15:00|1401.2|1400.8|1402|1401.6|1402.2|1401.6|1400.4|1400|10885
1724239200000|2024-08-21 11:20:00|1402.2|1401.8|1402.8|1402.2|1403|1402.6|1401.8|1401.4|3462
1724239500000|2024-08-21 11:25:00|1403|1402.4|1402.2|1401.8|1403|1402.4|1401.6|1401.2|460
1724239800000|2024-08-21 11:30:00|1402.6|1402|1403.6|1403|1403.6|1403|1401.4|1401.2|9516
1724240100000|2024-08-21 11:35:00|1403.4|1403.2|1403.6|1403.2|1404.6|1404|1403.4|1403.2|4753
1724240400000|2024-08-21 11:40:00|1403.8|1403.4|1404|1403.4|1404|1403.6|1403.4|1403.2|2175
1724240700000|2024-08-21 11:45:00|1404.2|1403.6|1403.6|1403.2|1404.4|1404|1403.4|1403.2|4222
1724241000000|2024-08-21 11:50:00|1403.8|1403.4|1406.2|1405.8|1406.8|1406.2|1402.2|1401.8|12989
1724241300000|2024-08-21 11:55:00|1406|1406|1406.8|1406.2|1408.2|1407.6|1406|1405.6|4868
1724241600000|2024-08-21 12:00:00|1407.2|1406.4|1406|1405.6|1407.2|1406.8|1406|1405.6|5272
1724241900000|2024-08-21 12:05:00|1406.4|1405.8|1406|1405.8|1406.4|1405.8|1405.6|1405.4|780
1724242200000|2024-08-21 12:10:00|1406.2|1406|1406.6|1406.2|1406.8|1406.4|1406|1405.8|11
1724242500000|2024-08-21 12:15:00|1406.4|1406.4|1405.6|1405.2|1406.6|1406.4|1405.4|1405|2451
1724242800000|2024-08-21 12:20:00|1405.8|1405.6|1406.4|1406|1406.6|1406.2|1405.6|1405.4|6830
1724243100000|2024-08-21 12:25:00|1406.8|1406.4|1405.8|1405.4|1406.8|1406.6|1405.8|1405.2|2025
1724243400000|2024-08-21 12:30:00|1405.6|1405.2|1406.2|1405.8|1407|1406.6|1405.6|1405.2|3986
1724243700000|2024-08-21 12:35:00|1406|1406|1406.2|1405.8|1406.2|1406|1405.4|1405.2|3349
1724244000000|2024-08-21 12:40:00|1407|1406.6|1407.6|1407.2|1407.6|1407.2|1406.6|1406.4|1838
1724244300000|2024-08-21 12:45:00|1407.2|1407.4|1407.4|1407|1408|1407.6|1407.2|1406.8|3899
1724244600000|2024-08-21 12:50:00|1407.2|1407.2|1407.8|1407.6|1407.8|1407.6|1407.2|1407|3075
1724244900000|2024-08-21 12:55:00|1408|1407.8|1408.6|1408.4|1408.6|1408.4|1407.4|1407.2|4175
1724245200000|2024-08-21 13:00:00|1408.4|1408|1407.4|1406.8|1408.8|1408.4|1406.8|1406.4|4888
1724245500000|2024-08-21 13:05:00|1407.2|1406.4|1406.4|1406.2|1407.4|1407|1406.4|1406.2|1674
1724245800000|2024-08-21 13:10:00|1406.2|1406|1404|1403.6|1406.4|1406|1403.8|1403.6|1889
1724246100000|2024-08-21 13:15:00|1403.8|1403.2|1402.2|1402|1403.8|1403.4|1402|1401.6|4534
1724246400000|2024-08-21 13:20:00|1402.4|1402.2|1402.8|1402.4|1403.2|1402.6|1402|1401.6|5566
1724246700000|2024-08-21 13:25:00|1402.6|1402.2|1402.8|1402.4|1402.8|1402.4|1401|1400.6|2523
1724247000000|2024-08-21 13:30:00|1403.4|1402.6|1403|1402.6|1404.6|1404.2|1402.6|1402.2|11144
1724247300000|2024-08-21 13:35:00|1403.4|1402.8|1400.8|1400.2|1403.6|1403|1400.6|1400.2|4189
1724247600000|2024-08-21 13:40:00|1400.6|1400.4|1398.4|1398|1400.8|1400.4|1397.4|1397|3626
1724247900000|2024-08-21 13:45:00|1399.2|1398.2|1398.8|1398.4|1399.8|1399.4|1398.2|1397.8|11310
1724248200000|2024-08-21 13:50:00|1398.6|1398.2|1399.8|1399.6|1400|1399.6|1398.6|1398.2|5249
1724248500000|2024-08-21 13:55:00|1400|1399.4|1400|1399.6|1401|1400.6|1399.6|1399.4|10193
1724248800000|2024-08-21 14:00:00|1400.4|1399.8|1402|1401.4|1406.8|1406.2|1400.4|1399.8|18461
1724249100000|2024-08-21 14:05:00|1402.2|1401.6|1402.4|1402|1403.6|1403|1400.4|1399.8|10091
1724249400000|2024-08-21 14:10:00|1402.2|1401.6|1398.4|1398|1402.4|1402|1397.8|1397.4|9298
1724249700000|2024-08-21 14:15:00|1398.2|1397.4|1400.4|1399.8|1400.6|1400.2|1397.2|1396.6|15292
1724250000000|2024-08-21 14:20:00|1400.6|1400|1400.4|1399.8|1401.4|1401|1399.8|1399.4|7955
1724250300000|2024-08-21 14:25:00|1400.6|1400|1401.6|1401|1402|1401.4|1399.4|1399|7051
1724250600000|2024-08-21 14:30:00|1401.4|1401.2|1400.2|1399.8|1402|1401.6|1398.2|1397.6|5274
1724250900000|2024-08-21 14:35:00|1400.4|1400|1401.6|1401.2|1402.4|1402|1400|1399.6|9249
1724251200000|2024-08-21 14:40:00|1401.4|1401.4|1403.8|1403.4|1404.4|1404|1401.4|1401.2|11387
1724251500000|2024-08-21 14:45:00|1404|1403.6|1402|1401.6|1404.6|1404.2|1402|1401.6|6888
1724251800000|2024-08-21 14:50:00|1402.2|1401.8|1398.4|1398.2|1402.2|1401.8|1397.6|1397.2|8963
1724252100000|2024-08-21 14:55:00|1398.6|1398.4|1400.2|1399.8|1400.4|1400|1398|1397.8|8484
1724252400000|2024-08-21 15:00:00|1399.6|1399.4|1401.4|1401|1401.4|1401|1399.4|1399.2|10174
1724252700000|2024-08-21 15:05:00|1401.2|1400.8|1401.4|1401|1402.4|1402.2|1401.2|1400.8|8093
1724253000000|2024-08-21 15:10:00|1401.2|1401.2|1403.2|1402.8|1403.6|1403.4|1401.2|1401.2|14328
1724253300000|2024-08-21 15:15:00|1403|1402.4|1401.8|1401.4|1403|1402.8|1401.6|1401.4|13267
1724253600000|2024-08-21 15:20:00|1402|1401.6|1402|1401.6|1402.4|1402.2|1401.8|1401.6|12475
1724253900000|2024-08-21 15:25:00|1402.2|1402|1401.6|1401.2|1402.4|1402.2|1401.2|1400.8|22394
1724310000000|2024-08-22 07:00:00|1444.2|1442.8|1438.8|1437.4|1444.2|1442.8|1434|1432.4|16929
1724310300000|2024-08-22 07:05:00|1439.6|1437.6|1439|1438.2|1441.4|1439.8|1429.2|1428.2|37798
1724310600000|2024-08-22 07:10:00|1438.8|1438.4|1425.2|1424.4|1440.6|1439.4|1421|1420.2|29666
1724310900000|2024-08-22 07:15:00|1427.8|1427.4|1431|1430|1432|1431.2|1426|1425|28233
1724311200000|2024-08-22 07:20:00|1430.8|1429.8|1425|1424.2|1430.8|1429.8|1423.4|1422.4|15673
1724311500000|2024-08-22 07:25:00|1424.8|1424|1423.2|1422.4|1425.2|1425|1422.4|1421.8|19545
1724311800000|2024-08-22 07:30:00|1422.8|1421.8|1414.4|1413.6|1422.8|1422|1412.2|1411.4|44632
1724312100000|2024-08-22 07:35:00|1414|1413.8|1417.2|1416.2|1418.2|1417.6|1414|1413.4|9279
1724312400000|2024-08-22 07:40:00|1417|1416.4|1419|1418.4|1419.4|1419|1415.4|1414.8|6799
1724312700000|2024-08-22 07:45:00|1419.4|1418.6|1422|1421.4|1422|1421.4|1418.4|1417.6|3081
1724313000000|2024-08-22 07:50:00|1422.2|1421.6|1420.6|1420|1422.2|1421.6|1418.6|1417.8|14135
1724313300000|2024-08-22 07:55:00|1420.4|1419.8|1420.6|1420.2|1421.6|1421|1419.4|1418.8|5684
1724313600000|2024-08-22 08:00:00|1420.2|1420|1422.2|1421.6|1423.2|1422.8|1420.2|1419.6|11091
1724313900000|2024-08-22 08:05:00|1422.4|1421.8|1424|1423.4|1425|1424.4|1422.4|1421.8|14966
1724314200000|2024-08-22 08:10:00|1423.8|1423|1427|1426.8|1427|1426.8|1423.2|1422.8|12795
1724314500000|2024-08-22 08:15:00|1427.2|1427|1429.8|1429.2|1431.8|1431.2|1427|1426.4|7787
1724314800000|2024-08-22 08:20:00|1430|1429.4|1430.2|1429.8|1432.6|1432.4|1429.4|1429.2|8864
1724315100000|2024-08-22 08:25:00|1430|1430|1433|1432.4|1434.4|1433.8|1429.8|1429.4|4006
1724315400000|2024-08-22 08:30:00|1432.8|1432.6|1436.2|1435.6|1436.2|1435.6|1432.8|1432.6|9304
1724315700000|2024-08-22 08:35:00|1436.4|1435.8|1439.8|1439.2|1440.4|1439.8|1436|1435.6|13312
1724316000000|2024-08-22 08:40:00|1439.6|1439|1441|1440.4|1442|1441.6|1439.2|1438.6|9474
1724316300000|2024-08-22 08:45:00|1440.8|1440.6|1440.4|1439.8|1441.8|1441.4|1440.2|1439.8|16410
1724316600000|2024-08-22 08:50:00|1440.2|1440|1440.4|1439.8|1441.8|1441.2|1438.8|1438.2|4471
1724316900000|2024-08-22 08:55:00|1440.8|1440|1440.2|1439.8|1442|1441.6|1440.2|1439.8|8484
1724317200000|2024-08-22 09:00:00|1440|1440.4|1441|1440.6|1441.8|1441.6|1439.6|1439.2|5361
1724317500000|2024-08-22 09:05:00|1440.8|1440.4|1442.6|1442.2|1442.8|1442.4|1440.8|1440.4|4471
1724317800000|2024-08-22 09:10:00|1442.8|1442.4|1444|1443.6|1444|1443.6|1442.4|1442.2|6760
1724318100000|2024-08-22 09:15:00|1443.8|1443.4|1445.2|1444.8|1445.2|1445|1443.6|1443.2|8958
1724318400000|2024-08-22 09:20:00|1445|1444.6|1446.2|1445.6|1446.6|1446.4|1445|1444.6|12444
1724318700000|2024-08-22 09:25:00|1446|1445.8|1445.6|1445.2|1446.4|1446|1444|1443.4|10098
1724319000000|2024-08-22 09:30:00|1445.4|1445.4|1444.4|1444|1446.2|1445.8|1444.4|1444|9768
1724319300000|2024-08-22 09:35:00|1444.2|1444.2|1441.2|1440.6|1444.6|1444.2|1440.4|1440|24893
1724319600000|2024-08-22 09:40:00|1440.8|1440.8|1440.2|1439.6|1441.4|1441.2|1438.8|1438.4|7577
1724319900000|2024-08-22 09:45:00|1440|1439|1439|1438.6|1440|1439.6|1437.8|1437.4|32078
1724320200000|2024-08-22 09:50:00|1438.8|1438.4|1442.4|1442.2|1442.4|1442.2|1438.8|1438.4|16361
1724320500000|2024-08-22 09:55:00|1442.8|1442.4|1443|1442.6|1443.8|1443.4|1441|1440.6|40112
1724320800000|2024-08-22 10:00:00|1443.2|1442.4|1442.8|1442.2|1443.4|1443.2|1441.4|1440.8|5896
1724321100000|2024-08-22 10:05:00|1442.6|1442|1442|1441.4|1444|1443.6|1441|1440.4|4979
1724321400000|2024-08-22 10:10:00|1441.8|1441.2|1441.8|1441.4|1442|1441.6|1440.8|1440.2|3491
1724321700000|2024-08-22 10:15:00|1441.6|1441.2|1443.6|1443.2|1443.6|1443.4|1441.4|1441|4890
1724322000000|2024-08-22 10:20:00|1443|1443.4|1443.4|1443|1444|1443.6|1442.6|1442.2|3586
1724322300000|2024-08-22 10:25:00|1443.2|1443.2|1443|1442.6|1443.8|1443.2|1442.6|1442.2|5704
1724322600000|2024-08-22 10:30:00|1442.8|1442.4|1442.8|1442.2|1443|1442.8|1441.6|1441|4035
1724322900000|2024-08-22 10:35:00|1442.6|1442|1443|1442.6|1443|1442.6|1441.6|1441.4|10138
1724323200000|2024-08-22 10:40:00|1442.8|1442.2|1443.6|1443|1443.8|1443.2|1442.4|1442.2|7866
1724323500000|2024-08-22 10:45:00|1443.4|1442.8|1443.2|1442.8|1443.4|1443.2|1442.2|1441.8|11056
1724323800000|2024-08-22 10:50:00|1442.8|1443|1444|1443.6|1444.4|1444|1442.6|1442.2|3153
1724324100000|2024-08-22 10:55:00|1443.8|1443.4|1444.4|1444|1444.6|1444.2|1443.4|1443.2|3845
1724324400000|2024-08-22 11:00:00|1444|1443.8|1442.4|1441.8|1444|1443.8|1441|1440.6|5859
1724324700000|2024-08-22 11:05:00|1442.8|1442|1442.8|1442.4|1443.8|1443.2|1442|1441.6|6347
1724325000000|2024-08-22 11:10:00|1443|1442.6|1442.8|1442.4|1443.8|1443.4|1442.8|1442.4|2487
1724325300000|2024-08-22 11:15:00|1442.6|1442.2|1442.6|1442.4|1444|1443.6|1442.6|1442|5571
1724325600000|2024-08-22 11:20:00|1442.8|1442.6|1443|1442.6|1443.2|1443|1442.8|1442.4|2637
1724325900000|2024-08-22 11:25:00|1442.8|1442.4|1444.8|1444.6|1444.8|1444.6|1442.8|1442.2|4209
1724326200000|2024-08-22 11:30:00|1445|1444.8|1445.6|1445.2|1446.2|1446|1445|1444.6|12765
1724326500000|2024-08-22 11:35:00|1445.4|1445.4|1447.6|1447.2|1447.6|1447.2|1444.6|1444.2|11779
1724326800000|2024-08-22 11:40:00|1447.8|1447.4|1449.2|1448.8|1449.4|1449|1447.6|1447|20396
1724327100000|2024-08-22 11:45:00|1449|1449|1449|1448.8|1449.4|1449|1448|1447.8|14588
1724327400000|2024-08-22 11:50:00|1449.2|1449.2|1447.8|1447.2|1449.6|1449.2|1447.6|1447.2|4666
1724327700000|2024-08-22 11:55:00|1447.6|1447.4|1446.8|1446.2|1447.6|1447.4|1446|1445.6|2456
1724328000000|2024-08-22 12:00:00|1447|1446.4|1446|1445.6|1447.4|1447.2|1446|1445.6|5887
1724328300000|2024-08-22 12:05:00|1445.6|1445.2|1445|1444.8|1446|1445.4|1444.2|1444|13473
1724328600000|2024-08-22 12:10:00|1444.8|1444.4|1444.8|1444.4|1445.2|1444.8|1444|1443.6|4670
1724328900000|2024-08-22 12:15:00|1445.2|1444.8|1446.6|1446|1447|1446.4|1445.2|1444.6|3950
1724329200000|2024-08-22 12:20:00|1446.8|1446.2|1445.2|1444.8|1447|1446.8|1445.2|1444.8|7981
1724329500000|2024-08-22 12:25:00|1445.4|1445.2|1446.6|1446|1446.6|1446.2|1444.8|1444.6|5184
1724329800000|2024-08-22 12:30:00|1446.2|1446.2|1445.6|1445.4|1447.4|1447|1445|1444.6|15227
1724330100000|2024-08-22 12:35:00|1445.4|1445.2|1446.8|1446.6|1447|1446.6|1445.2|1444.8|26085
1724330400000|2024-08-22 12:40:00|1446.2|1446|1448.8|1448.6|1448.8|1448.6|1446.2|1446|16689
1724330700000|2024-08-22 12:45:00|1449|1447.8|1449|1448.6|1449.4|1449.2|1448|1447.6|7325
1724331000000|2024-08-22 12:50:00|1448.8|1448.4|1451|1450.6|1451.8|1451.6|1448.6|1448.2|17987
1724331300000|2024-08-22 12:55:00|1451.2|1450.8|1454|1453.6|1454.2|1454|1451.2|1450.8|9194
1724331600000|2024-08-22 13:00:00|1454.2|1453.8|1454.4|1454.2|1454.8|1454.4|1453|1452.4|10674
1724331900000|2024-08-22 13:05:00|1454.6|1454.4|1456|1455.8|1456.2|1455.8|1454.2|1453.6|23478
1724332200000|2024-08-22 13:10:00|1456.2|1456|1459.8|1459.6|1459.8|1459.6|1456.2|1456|38336
1724332500000|2024-08-22 13:15:00|1460.2|1459.4|1458.6|1458.2|1460.8|1460.4|1458.6|1458.2|26289
1724332800000|2024-08-22 13:20:00|1457.8|1457.2|1457.4|1457|1458|1457.8|1457.2|1456.8|5293
1724333100000|2024-08-22 13:25:00|1457.2|1456.8|1454.4|1454|1457.2|1456.8|1453.8|1453.4|8318
1724333400000|2024-08-22 13:30:00|1453.2|1452.6|1452|1451.4|1453.4|1452.8|1451.2|1450.6|8533
1724333700000|2024-08-22 13:35:00|1451.8|1451.2|1455|1454.4|1455.2|1454.6|1451.2|1450.6|12206
1724334000000|2024-08-22 13:40:00|1455.2|1454.6|1459.2|1458.6|1459.2|1458.8|1455|1454.4|20089
1724334300000|2024-08-22 13:45:00|1460|1459.4|1457.4|1457|1462|1461.4|1457.4|1456.8|36565
1724334600000|2024-08-22 13:50:00|1457.2|1456.8|1457|1456.4|1457.2|1456.8|1454.4|1454|14758
1724334900000|2024-08-22 13:55:00|1456.6|1456.6|1457.4|1456.8|1457.8|1457.6|1456.4|1455.8|4250
1724335200000|2024-08-22 14:00:00|1457.2|1457|1458|1457.6|1459|1458.6|1456|1455.6|21984
1724335500000|2024-08-22 14:05:00|1457.8|1457.2|1454.2|1453.6|1458|1457.4|1454|1453.4|13937
1724335800000|2024-08-22 14:10:00|1454|1453.8|1449.6|1449.2|1454|1454|1449|1448.8|17254
1724336100000|2024-08-22 14:15:00|1449.8|1449.4|1449.6|1449|1451.2|1450.6|1448.8|1448.6|22422
1724336400000|2024-08-22 14:20:00|1449.4|1448.8|1451|1450.6|1451.4|1451|1448.4|1447.8|10069
1724336700000|2024-08-22 14:25:00|1450.8|1450.8|1456|1455.6|1456|1455.6|1450.8|1450.8|14703
1724337000000|2024-08-22 14:30:00|1455.8|1455.4|1453.8|1453.2|1455.8|1455.4|1453.6|1453.2|6171
1724337300000|2024-08-22 14:35:00|1453.6|1453.6|1456.4|1456|1456.4|1456|1453.4|1453.4|16088
1724337600000|2024-08-22 14:40:00|1456.2|1456.2|1456.2|1455.8|1457.2|1457|1456|1455.8|6216
1724337900000|2024-08-22 14:45:00|1456|1456|1455.8|1455.6|1456.4|1456.2|1455.2|1454.8|14688
1724338200000|2024-08-22 14:50:00|1455.6|1455.4|1457|1456.8|1457|1456.8|1455.4|1455|9131
1724338500000|2024-08-22 14:55:00|1457.2|1456.6|1454.8|1454.4|1457.6|1457.4|1454.4|1454|35264
1724338800000|2024-08-22 15:00:00|1455|1454.6|1453.4|1453.2|1455.2|1454.8|1453|1452.8|5655
1724339100000|2024-08-22 15:05:00|1453.6|1453.4|1454.2|1454|1455|1454.6|1453.6|1453.2|3344
1724339400000|2024-08-22 15:10:00|1454.4|1454.2|1457|1456.8|1457|1456.8|1454.2|1454|6200
1724339700000|2024-08-22 15:15:00|1456.8|1456.6|1454.4|1454.2|1457|1456.6|1454.4|1454.2|24583
1724340000000|2024-08-22 15:20:00|1454.6|1454|1453.4|1453.2|1454.6|1454|1452.2|1452|32390
1724340300000|2024-08-22 15:25:00|1453.2|1453|1455.6|1455.2|1455.8|1455.4|1453|1452.6|31723
1724396400000|2024-08-23 07:00:00|1464.8|1463.4|1479.6|1478.6|1479.6|1478.6|1464.8|1463.4|30130
1724396700000|2024-08-23 07:05:00|1479.8|1478.8|1479.2|1478.4|1482.6|1482|1477.2|1477|15617
1724397000000|2024-08-23 07:10:00|1479|1477.8|1473|1472.4|1479.2|1478.4|1471.2|1470.4|10869
1724397300000|2024-08-23 07:15:00|1473.4|1472.6|1474.2|1473.6|1478.2|1478|1473.4|1472.6|6156
1724397600000|2024-08-23 07:20:00|1474.8|1474.4|1475.4|1475|1477|1476.4|1474.8|1474.4|13538
1724397900000|2024-08-23 07:25:00|1475.6|1474.8|1476|1475.4|1476.2|1475.8|1472.4|1471.8|7296
1724398200000|2024-08-23 07:30:00|1476.2|1475.6|1479|1478.6|1479|1478.6|1476.2|1475.4|9848
1724398500000|2024-08-23 07:35:00|1478.8|1478.8|1479.6|1479.4|1479.6|1479.4|1477.2|1477|8763
1724398800000|2024-08-23 07:40:00|1479.8|1479|1476|1475.4|1479.8|1479|1475.2|1474.8|13272
1724399100000|2024-08-23 07:45:00|1475.8|1475.2|1476.2|1475.8|1476.8|1476.6|1475|1474.8|6379
1724399400000|2024-08-23 07:50:00|1476|1475.4|1473.4|1473|1476.2|1475.4|1471.8|1471.2|9351
1724399700000|2024-08-23 07:55:00|1473.6|1473.2|1469.8|1469.6|1473.8|1473.6|1469.8|1469.6|13239
1724400000000|2024-08-23 08:00:00|1470|1469.4|1467.6|1467.2|1470|1469.4|1466.4|1466.2|16031
1724400300000|2024-08-23 08:05:00|1467.8|1467|1468.4|1468|1469|1468.6|1467|1466.6|12621
1724400600000|2024-08-23 08:10:00|1468.2|1468.2|1469.6|1469.2|1470.6|1470.2|1468.2|1468.2|6394
1724400900000|2024-08-23 08:15:00|1470.2|1469.8|1471|1470.6|1471|1470.8|1469.2|1469|3086
1724401200000|2024-08-23 08:20:00|1471.2|1470.8|1473.6|1473.2|1473.8|1473.4|1470.4|1470|3672
1724401500000|2024-08-23 08:25:00|1474|1473.6|1474.6|1474.2|1474.8|1474.2|1473.4|1473.2|5994
1724401800000|2024-08-23 08:30:00|1474.8|1474.4|1475.2|1474.8|1476.2|1475.8|1474.4|1474|3853
1724402100000|2024-08-23 08:35:00|1475|1474.6|1473|1472.4|1475.6|1475.4|1473|1472.4|3489
1724402400000|2024-08-23 08:40:00|1472.6|1472|1475.4|1475.2|1475.4|1475.2|1472.4|1472|13511
1724402700000|2024-08-23 08:45:00|1475.2|1474.8|1475.6|1475.2|1475.6|1475.2|1474.6|1474.2|1954
1724403000000|2024-08-23 08:50:00|1475.4|1474.8|1475.2|1474.8|1476|1475.6|1474.8|1474.2|3821
1724403300000|2024-08-23 08:55:00|1475|1474.4|1477.4|1476.8|1477.8|1477.4|1474.8|1474.4|5390
1724403600000|2024-08-23 09:00:00|1477.6|1477|1474.6|1474.4|1477.6|1477.2|1474.2|1473.8|41625
1724403900000|2024-08-23 09:05:00|1474.8|1474.6|1473.2|1472.8|1475.6|1475.2|1473|1472.8|6675
1724404200000|2024-08-23 09:10:00|1472.6|1472|1474.8|1474.4|1474.8|1474.4|1471.4|1471|4257
1724404500000|2024-08-23 09:15:00|1475|1474.6|1474.8|1474.2|1475.4|1475|1474.2|1473.6|5278
1724404800000|2024-08-23 09:20:00|1475|1474.4|1473.2|1472.8|1475|1474.6|1473|1472.8|3298
1724405100000|2024-08-23 09:25:00|1473.4|1473|1474.8|1474.6|1474.8|1474.6|1473|1472.6|7041
1724405400000|2024-08-23 09:30:00|1475.2|1474.8|1475.6|1475.4|1475.8|1475.4|1474.4|1474.2|6322
1724405700000|2024-08-23 09:35:00|1476|1475.6|1476.6|1476.2|1477|1476.6|1474.8|1474.4|7647
1724406000000|2024-08-23 09:40:00|1476.4|1476|1476.4|1476|1476.6|1476.2|1476.2|1475.8|1205
1724406300000|2024-08-23 09:45:00|1476.6|1476.2|1477.2|1476.8|1477.2|1476.8|1476.2|1475.8|2456
1724406600000|2024-08-23 09:50:00|1477|1477|1476.8|1476.4|1477.8|1477.2|1476|1475.6|7810
1724406900000|2024-08-23 09:55:00|1476.4|1475.8|1476.4|1475.8|1477|1476.8|1476.2|1475.8|8908
1724407200000|2024-08-23 10:00:00|1476.2|1476|1477.4|1476.8|1477.8|1477.4|1475.8|1475.4|4333
1724407500000|2024-08-23 10:05:00|1477.2|1476.6|1474.8|1474.4|1477.8|1477.4|1474.6|1474|5907
1724407800000|2024-08-23 10:10:00|1474.6|1474.2|1474.4|1474.2|1475.4|1475|1474.4|1474|7303
1724408100000|2024-08-23 10:15:00|1474.6|1474|1472.4|1472|1474.6|1474|1472|1471.6|4737
1724408400000|2024-08-23 10:20:00|1472|1471.8|1470|1469.6|1472|1471.8|1469.8|1469.6|8723
1724408700000|2024-08-23 10:25:00|1469.8|1469.4|1469.2|1468.8|1469.8|1469.4|1468.2|1468|6331
1724409000000|2024-08-23 10:30:00|1469.4|1469|1469.6|1469.2|1470.6|1470.2|1468.8|1468.4|6220
1724409300000|2024-08-23 10:35:00|1469.8|1469.4|1470.4|1470|1470.6|1470.4|1469.6|1469.2|1748
1724409600000|2024-08-23 10:40:00|1470.6|1470.2|1470.4|1470|1471.6|1471.4|1470|1469.6|6731
1724409900000|2024-08-23 10:45:00|1470.2|1470.2|1470|1469.6|1470.4|1470.2|1469.2|1468.8|543
1724410200000|2024-08-23 10:50:00|1469.8|1469.4|1468.4|1468|1469.8|1469.4|1468.2|1468|4941
1724410500000|2024-08-23 10:55:00|1468.2|1468.2|1467|1466.6|1468.4|1468.2|1466.8|1466.4|8313
1724410800000|2024-08-23 11:00:00|1467.4|1465.8|1463.6|1463.2|1467.4|1465.8|1463|1462.6|7349
1724411100000|2024-08-23 11:05:00|1463.2|1462.8|1464.4|1464|1465.4|1465.2|1462.8|1462.6|9494
1724411400000|2024-08-23 11:10:00|1464.6|1464.2|1463.8|1463.2|1464.6|1464.2|1462.6|1462|18342
1724411700000|2024-08-23 11:15:00|1463.6|1463|1462.4|1462.2|1463.6|1463|1461.8|1461.6|13461
1724412000000|2024-08-23 11:20:00|1462|1461.8|1461.6|1461.4|1462.2|1462|1460.8|1460.6|8893
1724412300000|2024-08-23 11:25:00|1462|1461.6|1463.2|1462.8|1463.2|1462.8|1461.6|1461.4|4347
1724412600000|2024-08-23 11:30:00|1463|1462.6|1461.4|1461|1463.2|1462.6|1461.4|1461|7544
1724412900000|2024-08-23 11:35:00|1461.8|1461.2|1462.6|1462.2|1462.8|1462.6|1461.4|1461|5718
1724413200000|2024-08-23 11:40:00|1462.4|1462.4|1462|1461.6|1462.8|1462.4|1461.8|1461.4|7962
1724413500000|2024-08-23 11:45:00|1461.8|1461.4|1462.4|1462.2|1462.6|1462.2|1461.2|1461|3044
1724413800000|2024-08-23 11:50:00|1462.6|1461.8|1462|1461.6|1462.6|1462.4|1461.6|1461.2|5715
1724414100000|2024-08-23 11:55:00|1461.8|1461.8|1462|1461.6|1462.2|1462|1461.4|1461.2|4498
1724414400000|2024-08-23 12:00:00|1462.2|1461.8|1462|1461.6|1462.6|1462.2|1461.4|1461.2|2864
1724414700000|2024-08-23 12:05:00|1461.8|1461.4|1463|1462.6|1463.4|1463.2|1461.4|1461.2|8559
1724415000000|2024-08-23 12:10:00|1462.8|1462.2|1463.2|1462.8|1463.6|1463.2|1462.2|1462|1309
1724415300000|2024-08-23 12:15:00|1463|1462.6|1462.4|1462|1463.2|1463|1462|1461.4|3535
1724415600000|2024-08-23 12:20:00|1462.6|1461.8|1461.4|1461|1463|1462.8|1461|1460.4|9039
1724415900000|2024-08-23 12:25:00|1461|1460.6|1460.4|1460.2|1461.4|1461.2|1459.2|1458.8|15571
1724416200000|2024-08-23 12:30:00|1460.6|1460.6|1461.8|1461.4|1462|1461.6|1460.2|1459.8|5622
1724416500000|2024-08-23 12:35:00|1461.4|1461.6|1462.2|1462|1462.8|1462.4|1461.4|1461|3720
1724416800000|2024-08-23 12:40:00|1462.4|1461.6|1461.4|1461|1462.4|1462|1461.2|1460.8|11217
1724417100000|2024-08-23 12:45:00|1461.6|1461.4|1461.8|1461.4|1462.8|1462.4|1461.6|1461.2|3668
1724417400000|2024-08-23 12:50:00|1461.6|1461.2|1460.8|1460.4|1462|1461.6|1460.4|1460|15325
1724417700000|2024-08-23 12:55:00|1460.6|1460.2|1460.4|1460|1461|1460.8|1460.4|1460|7823
1724418000000|2024-08-23 13:00:00|1460.6|1460.2|1461.2|1460.8|1461.2|1460.8|1459.6|1459|10744
1724418300000|2024-08-23 13:05:00|1461|1460.6|1459.6|1459.2|1461|1460.6|1459.2|1458.8|8263
1724418600000|2024-08-23 13:10:00|1459.8|1459.4|1460.4|1459.8|1460.6|1460.4|1459.6|1459.2|9045
1724418900000|2024-08-23 13:15:00|1460.2|1460|1461.4|1461.2|1461.6|1461.4|1460|1459.6|2130
1724419200000|2024-08-23 13:20:00|1461.2|1461|1460.4|1460|1461.2|1461|1460.4|1460|5529
1724419500000|2024-08-23 13:25:00|1460.2|1459.8|1460.4|1460|1461|1460.6|1459.6|1459.4|7835
1724419800000|2024-08-23 13:30:00|1460|1459.8|1461.2|1460.8|1461.8|1461.4|1460|1459.8|20131
1724420100000|2024-08-23 13:35:00|1461.8|1460.6|1462.2|1462|1462.6|1462.2|1460.8|1460.4|8176
1724420400000|2024-08-23 13:40:00|1462.4|1462.2|1464.2|1463.8|1464.2|1464|1462.4|1462.2|5954
1724420700000|2024-08-23 13:45:00|1464|1464|1462.4|1462|1464|1464|1462|1461.8|5983
1724421000000|2024-08-23 13:50:00|1462.2|1462.2|1461.8|1461.4|1462.6|1462.2|1460.8|1460.4|8890
1724421300000|2024-08-23 13:55:00|1462|1461.6|1464|1463.4|1464|1463.4|1461.8|1461.4|2890
1724421600000|2024-08-23 14:00:00|1464.2|1463.6|1465|1464.6|1465.8|1465.4|1463.4|1463|13886
1724421900000|2024-08-23 14:05:00|1464.8|1464.8|1466.4|1466|1466.4|1466.2|1463|1462.6|7919
1724422200000|2024-08-23 14:10:00|1466.2|1465.8|1469.6|1469.2|1470.4|1470|1466|1465.4|9122
1724422500000|2024-08-23 14:15:00|1470|1469.4|1466|1465.6|1470|1469.4|1465|1464.8|89127
1724422800000|2024-08-23 14:20:00|1466.2|1465.8|1470|1469.6|1470|1469.6|1466|1465.4|5097
1724423100000|2024-08-23 14:25:00|1469.6|1469.2|1467.4|1466.8|1469.6|1469.2|1467|1466.8|12104
1724423400000|2024-08-23 14:30:00|1467.6|1467|1467.8|1467.2|1468.4|1468|1466.8|1466.2|5002
1724423700000|2024-08-23 14:35:00|1467.6|1466.8|1467.4|1466.8|1469|1468.4|1467.2|1466.6|4687
1724424000000|2024-08-23 14:40:00|1467.6|1467|1469.4|1469|1469.6|1469.2|1467.6|1467|5937
1724424300000|2024-08-23 14:45:00|1469.8|1469.4|1465.6|1465.2|1469.8|1469.4|1464.4|1464|12873
1724424600000|2024-08-23 14:50:00|1465.8|1465.4|1464|1463.8|1466|1465.8|1462|1461.8|27035
1724424900000|2024-08-23 14:55:00|1464.2|1463.6|1466.6|1466.2|1467.4|1467.2|1464.2|1463.6|9872
1724425200000|2024-08-23 15:00:00|1466.4|1465.8|1467|1466.6|1467|1466.8|1465.4|1465.2|5887
1724425500000|2024-08-23 15:05:00|1467.2|1466.8|1468.6|1468.2|1468.6|1468.2|1465.6|1465|1755
1724425800000|2024-08-23 15:10:00|1468.8|1468.4|1468.6|1468.2|1468.8|1468.6|1466.2|1465.8|5634
1724426100000|2024-08-23 15:15:00|1468.4|1468|1469.4|1469|1469.4|1469|1468.2|1467.8|14213
1724426400000|2024-08-23 15:20:00|1469.2|1468.8|1469|1468.6|1469.6|1469.4|1468.6|1468.4|11878
1724426700000|2024-08-23 15:25:00|1469.2|1468.8|1471.6|1471.4|1471.8|1471.4|1468.4|1468|42498
1724655600000|2024-08-26 07:00:00|1468.8|1462.6|1468.2|1467.2|1471.8|1470.6|1464.8|1462.6|6683
1724655900000|2024-08-26 07:05:00|1468|1467|1468.4|1467.8|1468.6|1468.2|1467.8|1467|4041
1724656200000|2024-08-26 07:10:00|1468.2|1467.6|1466|1465.4|1468.2|1467.6|1464.4|1463.6|8617
1724656500000|2024-08-26 07:15:00|1466.2|1465.6|1464.8|1464.2|1466.2|1465.8|1463.4|1462.6|5870
1724656800000|2024-08-26 07:20:00|1464.6|1464|1464.4|1464|1465.2|1464.8|1464.2|1463.8|1880
1724657100000|2024-08-26 07:25:00|1463.4|1463.8|1463.4|1463|1463.8|1464|1462.2|1461.8|5926
1724657400000|2024-08-26 07:30:00|1463.2|1462.6|1461.8|1461.2|1463.2|1462.6|1461.4|1461|12727
1724657700000|2024-08-26 07:35:00|1462|1461.4|1461.6|1461|1463.6|1463|1460.6|1460.2|11361
1724658000000|2024-08-26 07:40:00|1461.4|1460.8|1459|1458.6|1461.6|1461.2|1459|1458.6|9336
1724658300000|2024-08-26 07:45:00|1459.4|1458.8|1460.8|1460.2|1461.2|1460.8|1459.2|1458.6|4280
1724658600000|2024-08-26 07:50:00|1460.4|1460|1459.8|1459.4|1460.4|1460|1458.8|1458.6|4052
1724658900000|2024-08-26 07:55:00|1459.4|1459|1459.4|1459|1459.6|1459.2|1458.2|1457.6|1407
1724659200000|2024-08-26 08:00:00|1459|1458.4|1461.4|1460.8|1461.4|1460.8|1458.8|1458.4|4058
1724659500000|2024-08-26 08:05:00|1461.2|1460.6|1461.8|1461.4|1461.8|1461.4|1460.4|1460|3377
1724659800000|2024-08-26 08:10:00|1462|1461.8|1461.2|1460.8|1462.6|1462|1461|1460.8|4201
1724660100000|2024-08-26 08:15:00|1461.4|1461|1463.8|1463.2|1463.8|1463.2|1461.4|1461|3690
1724660400000|2024-08-26 08:20:00|1464|1463.4|1462.6|1462|1464|1463.4|1462.2|1462|2635
1724660700000|2024-08-26 08:25:00|1462.8|1462.2|1462.8|1462.4|1463.4|1462.8|1462.2|1461.8|5429
1724661000000|2024-08-26 08:30:00|1463|1462|1462.2|1462|1463.2|1462.8|1462.2|1462|2616
1724661300000|2024-08-26 08:35:00|1462|1461.8|1462.8|1462.4|1463.8|1463.4|1461.6|1461.2|7475
1724661600000|2024-08-26 08:40:00|1463|1462.8|1464|1463.8|1464|1463.8|1461.8|1461.6|3379
1724661900000|2024-08-26 08:45:00|1464.2|1464|1463.6|1463|1464.2|1464|1463|1462.6|3143
1724662200000|2024-08-26 08:50:00|1463.8|1463.2|1465|1464.6|1466|1465.4|1463.4|1463|5517
1724662500000|2024-08-26 08:55:00|1464.6|1464.4|1465.6|1465.4|1465.6|1465.4|1464.4|1464|1054
1724662800000|2024-08-26 09:00:00|1466.2|1465.6|1465.4|1465.2|1467|1466.4|1465.4|1465.2|2121
1724663100000|2024-08-26 09:05:00|1465.2|1465|1464.6|1464|1465.4|1465|1463.8|1463.6|2228
1724663400000|2024-08-26 09:10:00|1464.4|1464.2|1464.2|1463.8|1464.8|1464.4|1464.2|1463.8|1221
1724663700000|2024-08-26 09:15:00|1463.8|1463.4|1462.6|1462.4|1463.8|1463.4|1462.6|1462.2|1319
1724664000000|2024-08-26 09:20:00|1462.8|1462.6|1462.6|1462.2|1463|1462.6|1462.6|1462.2|105
1724664300000|2024-08-26 09:25:00|1462.4|1462.4|1462|1461.8|1462.6|1462.4|1462|1461.8|4102
1724664600000|2024-08-26 09:30:00|1461.8|1461.6|1460.8|1460.4|1462|1461.6|1459.8|1459.4|2625
1724664900000|2024-08-26 09:35:00|1461|1460.6|1460.6|1460.2|1461|1460.8|1460.4|1460.2|1918
1724665200000|2024-08-26 09:40:00|1460|1459.6|1459.8|1459.4|1460|1459.8|1459.6|1459.4|7269
1724665500000|2024-08-26 09:45:00|1459.6|1459.6|1458.8|1458.6|1459.6|1459.6|1458.8|1458.6|1993
1724665800000|2024-08-26 09:50:00|1458.4|1458.4|1457.4|1457|1458.4|1458.4|1457.2|1457|5704
1724666100000|2024-08-26 09:55:00|1457.2|1456.8|1457.2|1456.8|1457.6|1457.2|1456.8|1456.6|4408
1724666400000|2024-08-26 10:00:00|1456.8|1456.6|1457|1456.4|1457|1456.6|1456.4|1456.2|776
1724666700000|2024-08-26 10:05:00|1457.4|1456.6|1457.6|1457.2|1457.8|1457.2|1457|1456.6|2521
1724667000000|2024-08-26 10:10:00|1457.8|1457.4|1459|1458.8|1459|1458.8|1457.8|1457.4|2340
1724667300000|2024-08-26 10:15:00|1459.4|1459|1460.4|1460|1461.2|1460.8|1459.4|1459|3358
1724667600000|2024-08-26 10:20:00|1460.8|1460.2|1460.8|1460.4|1461.2|1460.6|1460.4|1460.2|965
1724667900000|2024-08-26 10:25:00|1461|1460.2|1461.2|1460.8|1461.2|1460.8|1460.6|1460.2|423
1724668200000|2024-08-26 10:30:00|1461|1460.4|1459|1458.6|1461.2|1460.4|1459|1458.6|1849
1724668500000|2024-08-26 10:35:00|1458.8|1458.4|1459|1458.6|1459|1458.8|1458.6|1458.4|1336
1724668800000|2024-08-26 10:40:00|1458.8|1458.8|1458.2|1457.8|1459.2|1458.8|1458|1457.8|1562
1724669100000|2024-08-26 10:45:00|1458.4|1458|1458.2|1457.8|1458.8|1458.6|1458.2|1457.8|3053
1724669400000|2024-08-26 10:50:00|1458|1457.6|1458.2|1457.8|1458.2|1457.8|1457.2|1456.8|4669
1724669700000|2024-08-26 10:55:00|1458.8|1458.6|1459.4|1459.2|1459.8|1459.4|1458.4|1458|3429
1724670000000|2024-08-26 11:00:00|1460.2|1459.4|1460.4|1460|1460.4|1460|1460|1459.4|1273
1724670300000|2024-08-26 11:05:00|1460.6|1460.2|1461|1460.4|1461.2|1460.8|1460.4|1460.2|3525
1724670600000|2024-08-26 11:10:00|1460.8|1460.6|1461.4|1460.8|1461.4|1461|1460.4|1460|2069
1724670900000|2024-08-26 11:15:00|1461.2|1460.6|1461.4|1460.8|1461.6|1461.2|1460.8|1460.4|582
1724671200000|2024-08-26 11:20:00|1461.2|1461|1461.6|1461.2|1461.6|1461.4|1461.2|1460.8|7
1724671500000|2024-08-26 11:25:00|1462|1461.4|1462.6|1462.2|1463.4|1462.8|1462|1461.4|16119
1724671800000|2024-08-26 11:30:00|1462.4|1461.6|1463.4|1463.2|1463.4|1463.2|1462|1461.6|3973
1724672100000|2024-08-26 11:35:00|1463.6|1463.4|1462|1461.4|1464|1463.8|1461.8|1461.4|4648
1724672400000|2024-08-26 11:40:00|1461.8|1461.2|1462.8|1462.4|1463.2|1462.8|1461.4|1461.2|2424
1724672700000|2024-08-26 11:45:00|1462.6|1462.2|1463.2|1463|1463.2|1463|1462.6|1462.2|549
1724673000000|2024-08-26 11:50:00|1463|1462.6|1462.6|1462.2|1463|1462.6|1462.4|1462|195
1724673300000|2024-08-26 11:55:00|1462.8|1462.4|1463.2|1462.8|1463.2|1462.8|1462.8|1462.4|947
1724673600000|2024-08-26 12:00:00|1463|1462.6|1462.2|1461.8|1463.2|1462.6|1462|1461.6|1731
1724673900000|2024-08-26 12:05:00|1461.8|1461.6|1462.6|1462.2|1462.6|1462.4|1461.8|1461.6|2663
1724674200000|2024-08-26 12:10:00|1462.4|1462.4|1463.2|1462.8|1463.2|1463|1462.4|1462.2|368
1724674500000|2024-08-26 12:15:00|1463|1462.6|1462.8|1462.4|1463|1462.8|1462.8|1462.4|346
1724674800000|2024-08-26 12:20:00|1463|1462.2|1462.6|1462.2|1463|1462.4|1462.6|1462.2|93
1724675100000|2024-08-26 12:25:00|1463|1462.4|1463.4|1462.8|1463.6|1463.2|1462.8|1462.2|2083
1724675400000|2024-08-26 12:30:00|1463.2|1463|1462.8|1462.4|1463.8|1463.4|1462.8|1462.4|1763
1724675700000|2024-08-26 12:35:00|1463|1462.2|1462.4|1462|1463|1462.6|1462.2|1461.8|1288
1724676000000|2024-08-26 12:40:00|1462.2|1461.8|1461|1460.4|1462.2|1462|1460.8|1460.2|3869
1724676300000|2024-08-26 12:45:00|1460.8|1460.2|1462.4|1461.8|1462.4|1462.2|1460.6|1460.2|2867
1724676600000|2024-08-26 12:50:00|1462.2|1462|1462.2|1461.6|1462.4|1462|1461.8|1461.4|536
1724676900000|2024-08-26 12:55:00|1462|1461.8|1461.8|1461.4|1462.2|1462|1461.4|1461.2|1354
1724677200000|2024-08-26 13:00:00|1462.2|1461.6|1462.4|1462|1462.4|1462|1462|1461.4|2305
1724677500000|2024-08-26 13:05:00|1462.2|1461.8|1460.6|1460.2|1462.4|1461.8|1460.6|1460.2|3323
1724677800000|2024-08-26 13:10:00|1460.8|1460.6|1461.8|1461.2|1462|1461.6|1460.4|1460|2871
1724678100000|2024-08-26 13:15:00|1461.6|1460.8|1461.4|1461|1462.2|1462|1461|1460.8|7212
1724678400000|2024-08-26 13:20:00|1461.6|1460.8|1460.8|1460.4|1461.6|1461.2|1460.4|1460|6821
1724678700000|2024-08-26 13:25:00|1461|1460.6|1460.2|1459.8|1461.6|1461.2|1460.2|1459.8|13458
1724679000000|2024-08-26 13:30:00|1461.4|1460|1458.4|1458.2|1461.8|1461.4|1457.8|1457.4|17007
1724679300000|2024-08-26 13:35:00|1458.6|1458|1459.8|1459.4|1461.2|1460.8|1458|1457.6|11192
1724679600000|2024-08-26 13:40:00|1460|1459.2|1463|1462.6|1463|1462.6|1459.8|1459.2|7808
1724679900000|2024-08-26 13:45:00|1462.8|1462.2|1464.4|1463.8|1464.4|1463.8|1462|1461.6|11038
1724680200000|2024-08-26 13:50:00|1464.2|1464|1463.8|1463.4|1465|1464.8|1463.8|1463.4|4738
1724680500000|2024-08-26 13:55:00|1464|1463.6|1465.4|1465|1465.4|1465.2|1464|1463.4|2596
1724680800000|2024-08-26 14:00:00|1465.2|1464.8|1464.4|1463.8|1465.2|1464.8|1463.8|1463.2|3956
1724681100000|2024-08-26 14:05:00|1464.2|1464|1464.6|1464.4|1464.8|1464.4|1463.6|1463.2|1973
1724681400000|2024-08-26 14:10:00|1464.4|1464.2|1463.2|1462.8|1464.4|1464.2|1462.8|1462.4|4501
1724681700000|2024-08-26 14:15:00|1463|1462.6|1462.6|1462.2|1463|1462.6|1462|1461.4|7017
1724682000000|2024-08-26 14:20:00|1462.8|1462.4|1462.8|1462.4|1463|1462.8|1462.4|1462|4263
1724682300000|2024-08-26 14:25:00|1463|1462.6|1463.4|1463|1463.6|1463.2|1462.8|1462.6|2494
1724682600000|2024-08-26 14:30:00|1463.8|1463.2|1464|1463.8|1464.2|1463.8|1463.4|1463|5708
1724682900000|2024-08-26 14:35:00|1464.2|1463.6|1462.4|1462|1464.6|1464|1462|1461.6|11526
1724683200000|2024-08-26 14:40:00|1462.6|1461.8|1463.4|1463|1464|1463.6|1462.4|1461.8|3608
1724683500000|2024-08-26 14:45:00|1463.6|1463.2|1463.6|1463.2|1464.6|1464.2|1463.4|1463|6054
1724683800000|2024-08-26 14:50:00|1463.4|1463|1463.2|1463|1464.2|1463.8|1463|1462.6|10974
1724684100000|2024-08-26 14:55:00|1463.4|1463.2|1463|1462.4|1463.4|1463.2|1462.2|1461.8|6091
1724684400000|2024-08-26 15:00:00|1462.8|1462.6|1462.4|1462|1463|1462.6|1462|1461.8|6172
1724684700000|2024-08-26 15:05:00|1462.2|1461.8|1462.2|1462|1462.4|1462|1461.8|1461.6|5249
1724685000000|2024-08-26 15:10:00|1462.4|1462.2|1464|1463.8|1464|1463.8|1462.2|1462|13606
1724685300000|2024-08-26 15:15:00|1463.6|1463.6|1463.6|1463.4|1464|1463.8|1462.8|1462.6|7528
1724685600000|2024-08-26 15:20:00|1463.4|1463.2|1462.2|1462|1463.4|1463.2|1462.2|1462|10043
1724685900000|2024-08-26 15:25:00|1462.4|1461.8|1462.4|1462|1462.6|1462.4|1462|1461.8|17732
1724742000000|2024-08-27 07:00:00|1463.4|1462.8|1464.6|1463.6|1465|1464.6|1458.4|1457|12550
1724742300000|2024-08-27 07:05:00|1464.4|1463.8|1463.6|1462.6|1466.6|1465.8|1460.4|1460|15532
1724742600000|2024-08-27 07:10:00|1464|1462.8|1464.8|1464|1464.8|1464|1461.8|1461.4|12567
1724742900000|2024-08-27 07:15:00|1465|1464.2|1465.6|1465|1466.2|1465.6|1463.8|1463.2|5181
1724743200000|2024-08-27 07:20:00|1465|1464.6|1464.4|1463.8|1466|1465.4|1463.6|1463|3629
1724743500000|2024-08-27 07:25:00|1464.2|1463.6|1465|1464.4|1465.8|1465.2|1463.6|1463|5002
1724743800000|2024-08-27 07:30:00|1465.2|1464.6|1464.6|1464|1466.8|1466.2|1464|1463.6|7773
1724744100000|2024-08-27 07:35:00|1464.4|1464.2|1463.8|1463.2|1464.6|1464.4|1462.6|1462.2|1406
1724744400000|2024-08-27 07:40:00|1464.2|1463.4|1465.2|1464.8|1466|1465.8|1464.2|1463.2|4608
1724744700000|2024-08-27 07:45:00|1465|1464.6|1464.2|1463.6|1465.2|1464.8|1463.8|1463.4|3390
1724745000000|2024-08-27 07:50:00|1464|1463.4|1465.4|1465|1465.4|1465|1463.6|1463.2|5142
1724745300000|2024-08-27 07:55:00|1465.6|1465.2|1467|1466.6|1467|1466.8|1465.2|1464.8|13734
1724745600000|2024-08-27 08:00:00|1466.8|1466.8|1469|1468.6|1469|1468.6|1466.8|1466.4|8308
1724745900000|2024-08-27 08:05:00|1469.2|1468.8|1469|1468.4|1469.8|1469.6|1467.8|1467.6|8722
1724746200000|2024-08-27 08:10:00|1468.8|1468.2|1470.6|1470.2|1470.8|1470.2|1468.6|1468.2|12810
1724746500000|2024-08-27 08:15:00|1470.4|1470.6|1470|1469.6|1471.8|1471.4|1470|1469.6|4131
1724746800000|2024-08-27 08:20:00|1470.2|1469.8|1471.4|1471|1471.4|1471|1469.2|1469|12534
1724747100000|2024-08-27 08:25:00|1471.2|1470.8|1472|1471.6|1472.2|1471.8|1471|1470.6|10003
1724747400000|2024-08-27 08:30:00|1472.4|1471.8|1474|1473.8|1474.4|1474|1472.4|1471.6|10416
1724747700000|2024-08-27 08:35:00|1474.2|1474|1475.2|1474.8|1476|1475.8|1474.2|1474|16340
1724748000000|2024-08-27 08:40:00|1475|1474.6|1475.6|1475.2|1475.6|1475.2|1473.6|1473.2|10772
1724748300000|2024-08-27 08:45:00|1475.8|1475.4|1474.6|1474.2|1475.8|1475.4|1474.6|1474.2|11505
1724748600000|2024-08-27 08:50:00|1474.8|1474.4|1475.2|1474.6|1475.6|1475|1473.8|1473.6|16759
1724748900000|2024-08-27 08:55:00|1475|1474.4|1474.8|1474.4|1475.4|1475.2|1474.4|1474.2|12483
1724749200000|2024-08-27 09:00:00|1475|1474.6|1474.8|1474.6|1476.6|1476|1474.8|1474.4|25799
1724749500000|2024-08-27 09:05:00|1475.2|1474.8|1474.2|1474|1475.6|1475.2|1474.2|1474|6477
1724749800000|2024-08-27 09:10:00|1474|1473.8|1475|1474.6|1475|1474.8|1473.4|1473.2|3401
1724750100000|2024-08-27 09:15:00|1475.6|1474.8|1475.8|1475.4|1475.8|1475.6|1474.8|1474.2|5876
1724750400000|2024-08-27 09:20:00|1475.6|1475.6|1477.6|1477.4|1477.6|1477.4|1475.6|1475.2|13280
1724750700000|2024-08-27 09:25:00|1477.4|1477|1477|1476.8|1477.4|1477|1477|1476.6|5501
1724751000000|2024-08-27 09:30:00|1477.2|1476.6|1475.4|1475.2|1477.2|1476.6|1474.8|1474.6|8006
1724751300000|2024-08-27 09:35:00|1475.2|1475|1474.8|1474.6|1475.2|1475.2|1473.8|1473.6|6600
1724751600000|2024-08-27 09:40:00|1475|1474.4|1473.2|1472.6|1475|1474.4|1471.8|1471.4|14000
1724751900000|2024-08-27 09:45:00|1473|1472.8|1471.4|1471.2|1473.6|1473.4|1471.2|1470.8|14572
1724752200000|2024-08-27 09:50:00|1470.8|1470.6|1470.4|1470|1470.8|1470.6|1469.8|1469.6|5646
1724752500000|2024-08-27 09:55:00|1470.6|1470.2|1470.2|1470|1471|1470.6|1470|1469.6|5032
1724752800000|2024-08-27 10:00:00|1470.4|1469.8|1469.4|1469|1470.4|1470|1468.4|1468|9789
1724753100000|2024-08-27 10:05:00|1469.2|1468.8|1469|1468.6|1469.2|1469|1467.8|1467.4|3242
1724753400000|2024-08-27 10:10:00|1468.8|1468.4|1468.4|1468|1468.8|1468.4|1467.4|1467|13602
1724753700000|2024-08-27 10:15:00|1468.2|1468.2|1469.2|1469|1469.4|1469|1468|1467.8|3596
1724754000000|2024-08-27 10:20:00|1469|1468.8|1470|1469.6|1470|1469.8|1469|1468.8|6253
1724754300000|2024-08-27 10:25:00|1469.8|1469.8|1470.2|1469.8|1470.2|1470|1469.8|1469.4|19058
1724754600000|2024-08-27 10:30:00|1470.6|1470|1470.2|1469.8|1471.2|1471|1470|1469.8|4054
1724754900000|2024-08-27 10:35:00|1470.6|1470|1472.8|1472.4|1472.8|1472.4|1470.6|1469.8|9761
1724755200000|2024-08-27 10:40:00|1472.4|1472|1473.4|1473.2|1474|1473.8|1472.4|1472|7755
1724755500000|2024-08-27 10:45:00|1473.8|1473.6|1475|1474.6|1475.4|1475|1473.4|1473.2|7342
1724755800000|2024-08-27 10:50:00|1474.8|1474.4|1475|1474.6|1475.2|1474.8|1473.2|1472.6|9620
1724756100000|2024-08-27 10:55:00|1475.4|1474.8|1474.8|1474.4|1475.4|1475|1474.8|1474.4|7590
1724756400000|2024-08-27 11:00:00|1474.6|1474.2|1474.2|1474|1474.6|1474.2|1473.6|1473.4|4982
1724756700000|2024-08-27 11:05:00|1474.4|1474.2|1474.2|1473.8|1474.8|1474.2|1474.2|1473.8|1693
1724757000000|2024-08-27 11:10:00|1474.4|1474|1473.6|1473.4|1474.4|1474.2|1473.6|1473.2|2434
1724757300000|2024-08-27 11:15:00|1473.8|1473.6|1475|1474.8|1475|1474.8|1473.8|1473.4|2844
1724757600000|2024-08-27 11:20:00|1475.2|1475|1475|1474.6|1475.4|1475|1474.8|1474.4|1821
1724757900000|2024-08-27 11:25:00|1474.8|1474.8|1476.2|1476|1477.2|1476.8|1474.8|1474.6|5844
1724758200000|2024-08-27 11:30:00|1476.6|1475.8|1477.8|1477.6|1479.8|1479.4|1476.6|1475.8|22721
1724758500000|2024-08-27 11:35:00|1477.6|1477.4|1478.4|1478|1478.8|1478.4|1477.6|1477.4|7145
1724758800000|2024-08-27 11:40:00|1478.6|1478.2|1479.4|1479|1479.6|1479.2|1478.6|1478|3554
1724759100000|2024-08-27 11:45:00|1479.6|1479.2|1479.8|1479.4|1480.4|1480|1479|1478.6|18978
1724759400000|2024-08-27 11:50:00|1479.6|1479.2|1479.8|1479.6|1480.4|1480|1478|1477.4|33042
1724759700000|2024-08-27 11:55:00|1480|1479.8|1479.8|1479.4|1480.2|1480|1479.6|1479.2|7763
1724760000000|2024-08-27 12:00:00|1479.6|1479.2|1479.6|1479.4|1480.2|1480|1478.6|1478.4|6738
1724760300000|2024-08-27 12:05:00|1479.8|1479.6|1479.6|1479.2|1480.2|1480|1479.6|1479.2|8703
1724760600000|2024-08-27 12:10:00|1479.4|1479.4|1480.2|1479.8|1480.2|1480|1479.4|1479.4|6304
1724760900000|2024-08-27 12:15:00|1480.4|1480|1480|1479.6|1480.6|1480.2|1479.8|1479.6|3384
1724761200000|2024-08-27 12:20:00|1479.8|1479.8|1480|1479.8|1480|1479.8|1479.4|1479.2|9948
1724761500000|2024-08-27 12:25:00|1480.2|1480|1480.2|1480|1480.4|1480.2|1479.8|1479.6|16622
1724761800000|2024-08-27 12:30:00|1480|1479.8|1479.4|1479.2|1480.2|1480|1479.4|1479|9614
1724762100000|2024-08-27 12:35:00|1478.8|1478.6|1476|1475.6|1479|1478.6|1476|1475.6|27496
1724762400000|2024-08-27 12:40:00|1476.2|1475.8|1476.8|1476.4|1477|1476.8|1475.8|1475.6|4425
1724762700000|2024-08-27 12:45:00|1476.4|1476.2|1475.2|1474.8|1477|1476.6|1475.2|1474.8|4738
1724763000000|2024-08-27 12:50:00|1475|1474.6|1471.6|1471.2|1475|1474.6|1471.6|1471.2|29279
1724763300000|2024-08-27 12:55:00|1472|1471.4|1472.6|1472.2|1474|1473.6|1472|1471.4|7844
1724763600000|2024-08-27 13:00:00|1473|1472.4|1471|1470.6|1473.4|1472.8|1470.8|1470.4|14694
1724763900000|2024-08-27 13:05:00|1471.2|1470.4|1473.2|1472.8|1473.6|1473|1471.2|1470.4|4465
1724764200000|2024-08-27 13:10:00|1473.4|1473|1473.6|1473.2|1474|1473.8|1473.4|1472.8|2917
1724764500000|2024-08-27 13:15:00|1473.4|1473.6|1474.4|1474|1474.6|1474.2|1473.4|1473|5833
1724764800000|2024-08-27 13:20:00|1474.2|1474.2|1474.4|1474|1476|1475.6|1474.2|1473.8|8003
1724765100000|2024-08-27 13:25:00|1474.2|1474.2|1475.2|1474.8|1475.6|1475.4|1473.8|1473.6|13261
1724765400000|2024-08-27 13:30:00|1475.4|1475|1475.8|1475.6|1476.6|1476.2|1474.4|1473.8|9555
1724765700000|2024-08-27 13:35:00|1475.2|1474.8|1474.6|1474|1475.8|1475.6|1474.2|1473.8|12104
1724766000000|2024-08-27 13:40:00|1474.4|1474.2|1475.6|1475.2|1475.6|1475.4|1473.2|1473|5435
1724766300000|2024-08-27 13:45:00|1475.8|1475|1476.8|1476.4|1477.2|1477|1475.2|1474.8|6241
1724766600000|2024-08-27 13:50:00|1476.6|1476.2|1474.4|1474.2|1477.2|1476.8|1474.2|1474|2220
1724766900000|2024-08-27 13:55:00|1474.6|1474.4|1473|1472.4|1475|1474.6|1472.8|1472.2|1535
1724767200000|2024-08-27 14:00:00|1473.2|1472.6|1474.6|1474.2|1475|1474.6|1472.6|1472.2|11038
1724767500000|2024-08-27 14:05:00|1474.4|1474|1474.4|1474|1475|1474.8|1474.2|1473.8|4088
1724767800000|2024-08-27 14:10:00|1474.6|1474.2|1473.4|1473|1475.4|1475.2|1473.2|1473|5147
1724768100000|2024-08-27 14:15:00|1473.8|1473.2|1473.8|1473.2|1474.4|1474.2|1473.2|1473|5922
1724768400000|2024-08-27 14:20:00|1473.6|1473.4|1473.8|1473.6|1474|1473.6|1473.4|1473|4647
1724768700000|2024-08-27 14:25:00|1474|1473.8|1475.2|1475|1475.4|1475|1473.8|1473.4|6876
1724769000000|2024-08-27 14:30:00|1475|1474.8|1473.2|1472.8|1475.8|1475.4|1473.2|1472.8|13382
1724769300000|2024-08-27 14:35:00|1473.6|1473|1473.4|1473.2|1473.8|1473.4|1473.2|1473|9352
1724769600000|2024-08-27 14:40:00|1473.2|1472.8|1471.4|1471|1473.2|1472.8|1471.2|1470.8|17389
1724769900000|2024-08-27 14:45:00|1471.6|1471.2|1471.8|1471.6|1472.6|1472.2|1471.2|1471|11601
1724770200000|2024-08-27 14:50:00|1472|1471.8|1473.8|1473.4|1473.8|1473.6|1472|1471.8|23422
1724770500000|2024-08-27 14:55:00|1473.6|1473.6|1473.2|1472.8|1474|1473.8|1472.6|1472.4|22747
1724770800000|2024-08-27 15:00:00|1473.4|1473|1473|1472.6|1473.8|1473.4|1473|1472.6|12196
1724771100000|2024-08-27 15:05:00|1472.8|1472.8|1473|1472.8|1473.2|1472.8|1472.2|1472|6653
1724771400000|2024-08-27 15:10:00|1472.8|1472.6|1471.4|1471|1473.4|1473.2|1471.2|1470.8|16692
1724771700000|2024-08-27 15:15:00|1471.6|1471.2|1471.6|1471.2|1472.4|1472.2|1471|1470.6|12735
1724772000000|2024-08-27 15:20:00|1471.4|1471.4|1471.2|1471|1471.8|1471.6|1471|1470.8|18321
1724772300000|2024-08-27 15:25:00|1471|1470.8|1472.8|1472.4|1472.8|1472.4|1471|1470.8|27205
1724828400000|2024-08-28 07:00:00|1478|1476.6|1477.4|1476.2|1478.4|1477.6|1472.4|1471|5144
1724828700000|2024-08-28 07:05:00|1477.6|1476.4|1474.4|1473.6|1478.8|1477.8|1474|1473.2|7599
1724829000000|2024-08-28 07:10:00|1474.2|1473.4|1473|1472.6|1474.6|1473.8|1472.4|1471.8|4574
1724829300000|2024-08-28 07:15:00|1473.2|1472.4|1475.2|1474.6|1476.2|1475.4|1472.8|1472.4|5740
1724829600000|2024-08-28 07:20:00|1475|1474.2|1477.2|1476.6|1477.6|1477|1474.6|1474.2|10661
1724829900000|2024-08-28 07:25:00|1476.8|1476.4|1475.6|1475.2|1477|1476.4|1474|1473.4|4862
1724830200000|2024-08-28 07:30:00|1475.4|1475.4|1475|1474.6|1476.8|1476.4|1474.8|1474.6|6475
1724830500000|2024-08-28 07:35:00|1474.8|1474.8|1477|1476.6|1477.4|1476.8|1474.8|1474.8|5413
1724830800000|2024-08-28 07:40:00|1477.2|1476.8|1479.6|1479.2|1480|1479.8|1477|1476.8|13798
1724831100000|2024-08-28 07:45:00|1479.4|1479|1478.8|1478.4|1480.4|1480|1478.6|1478.2|16404
1724831400000|2024-08-28 07:50:00|1478.6|1478.2|1480|1479.6|1480|1479.8|1478.6|1478.2|5165
1724831700000|2024-08-28 07:55:00|1480.4|1479.8|1479.8|1479.2|1480.8|1480.6|1479.6|1479.2|11360
1724832000000|2024-08-28 08:00:00|1480|1479.6|1480.2|1479.8|1480.8|1480.4|1479.6|1479.2|7159
1724832300000|2024-08-28 08:05:00|1480|1480|1479|1478.4|1480.4|1480.2|1478.4|1477.8|6531
1724832600000|2024-08-28 08:10:00|1479.2|1478.6|1479.2|1478.6|1479.6|1479.2|1478.2|1477.6|5852
1724832900000|2024-08-28 08:15:00|1479.4|1478.8|1477.6|1477.2|1479.6|1479|1477|1476.6|5314
1724833200000|2024-08-28 08:20:00|1477.8|1477.4|1476.8|1476.4|1477.8|1477.4|1476.6|1476.2|13072
1724833500000|2024-08-28 08:25:00|1476.6|1476.2|1474.4|1473.8|1476.8|1476.4|1474.4|1473.8|8360
1724833800000|2024-08-28 08:30:00|1474.2|1474.2|1474.6|1474.2|1476.2|1475.8|1474.2|1474.2|5513
1724834100000|2024-08-28 08:35:00|1474.4|1473.8|1474.2|1474|1474.6|1474.2|1473.8|1473.2|4155
1724834400000|2024-08-28 08:40:00|1474.6|1474.2|1474.2|1473.8|1475.2|1474.8|1474|1473.6|3792
1724834700000|2024-08-28 08:45:00|1474|1473.6|1472.4|1471.8|1474.4|1474|1472.2|1471.8|6066
1724835000000|2024-08-28 08:50:00|1472.2|1472|1471.2|1470.8|1472.2|1472|1470.4|1470.2|6022
1724835300000|2024-08-28 08:55:00|1471|1470.6|1469|1468.8|1471.2|1470.8|1468.8|1468.6|12720
1724835600000|2024-08-28 09:00:00|1469.2|1469|1468.6|1468.2|1469.2|1469|1468|1467.4|3271
1724835900000|2024-08-28 09:05:00|1468.4|1468|1466.4|1466|1468.6|1468|1466.2|1465.8|10251
1724836200000|2024-08-28 09:10:00|1466.2|1465.8|1465.6|1465.2|1466.8|1466.4|1465.6|1465|2385
1724836500000|2024-08-28 09:15:00|1465.8|1465.4|1466.2|1465.8|1467|1466.6|1465.6|1465.2|8112
1724836800000|2024-08-28 09:20:00|1466|1465.6|1468.4|1468|1468.4|1468|1466|1465.4|5097
1724837100000|2024-08-28 09:25:00|1468.6|1468.2|1469.2|1469|1469.2|1469|1468.4|1468|7191
1724837400000|2024-08-28 09:30:00|1468.8|1468.4|1469|1468.6|1469|1468.6|1468.4|1468|8561
1724837700000|2024-08-28 09:35:00|1469.2|1468.4|1468.2|1467.6|1469.2|1468.4|1468|1467.6|21894
1724838000000|2024-08-28 09:40:00|1468|1467.8|1466.8|1466.4|1468.8|1468.4|1466.8|1466.2|11258
1724838300000|2024-08-28 09:45:00|1467|1466.6|1466.6|1466.2|1467.6|1467.2|1466.6|1466.2|2216
1724838600000|2024-08-28 09:50:00|1466.4|1466.4|1467.4|1466.8|1467.4|1467.2|1465.8|1465.4|2908
1724838900000|2024-08-28 09:55:00|1467.6|1467|1468|1467.4|1469.2|1468.8|1467.6|1467|7381
1724839200000|2024-08-28 10:00:00|1468.2|1467.6|1467.6|1467|1469|1468.6|1467.4|1466.8|8517
1724839500000|2024-08-28 10:05:00|1467.4|1466.8|1467.2|1466.6|1467.4|1467|1466|1465.4|6388
1724839800000|2024-08-28 10:10:00|1467.4|1466.8|1468.6|1468.2|1469|1468.6|1467.2|1466.6|5991
1724840100000|2024-08-28 10:15:00|1468.8|1467.8|1468.8|1468.4|1469|1468.4|1467.2|1466.6|9947
1724840400000|2024-08-28 10:20:00|1469|1468.2|1468.8|1468.4|1470|1469.8|1468.4|1468|7265
1724840700000|2024-08-28 10:25:00|1468.6|1468.2|1467.2|1466.6|1469.4|1469|1467.2|1466.6|5601
1724841000000|2024-08-28 10:30:00|1467|1466.8|1464.2|1464|1467|1466.8|1464.2|1464|5813
1724841300000|2024-08-28 10:35:00|1464|1463.6|1464.8|1464.2|1464.8|1464.6|1463.8|1463.2|4217
1724841600000|2024-08-28 10:40:00|1464.4|1464.4|1463.4|1463|1464.8|1464.6|1463|1462.4|13658
1724841900000|2024-08-28 10:45:00|1463.8|1463.4|1463.2|1462.8|1464.4|1463.8|1462.4|1462|6116
1724842200000|2024-08-28 10:50:00|1463.4|1463|1463|1462.4|1463.6|1463.4|1462.4|1462|18130
1724842500000|2024-08-28 10:55:00|1463.2|1462.6|1462.4|1462|1463.2|1462.8|1461|1460.4|41508
1724842800000|2024-08-28 11:00:00|1462.2|1461.6|1464|1463.6|1464.4|1464|1461.2|1461|7027
1724843100000|2024-08-28 11:05:00|1464.2|1463.8|1465.4|1465|1465.4|1465|1464|1463.6|3481
1724843400000|2024-08-28 11:10:00|1465.2|1465.2|1464.8|1464.4|1465.4|1465.2|1464.6|1464.4|6930
1724843700000|2024-08-28 11:15:00|1464.6|1464.6|1467.2|1466.6|1467.6|1467.2|1464.6|1464.4|7147
1724844000000|2024-08-28 11:20:00|1467|1466.4|1467.6|1467|1467.6|1467|1465.8|1465.4|9021
1724844300000|2024-08-28 11:25:00|1467.4|1466.8|1466.4|1465.8|1467.6|1467.2|1466|1465.6|824
1724844600000|2024-08-28 11:30:00|1466.6|1466|1467.8|1467.2|1467.8|1467.2|1466.6|1465.8|5106
1724844900000|2024-08-28 11:35:00|1467.6|1467|1468|1467.4|1468.2|1467.6|1466.6|1466|1704
1724845200000|2024-08-28 11:40:00|1468.2|1467.6|1467.8|1467.4|1468.6|1468.2|1466.8|1466.4|10457
1724845500000|2024-08-28 11:45:00|1468|1467.6|1466.6|1466.4|1468.6|1468.2|1466.6|1466.2|3463
1724845800000|2024-08-28 11:50:00|1466.8|1466.2|1466.4|1465.8|1467|1466.8|1465.4|1465.2|5483
1724846100000|2024-08-28 11:55:00|1466.2|1465.6|1466.6|1466.2|1467|1466.6|1465.8|1465.2|8901
1724846400000|2024-08-28 12:00:00|1466.4|1465.8|1466.2|1465.8|1466.6|1466.2|1465.6|1465.2|4753
1724846700000|2024-08-28 12:05:00|1466|1466|1465.6|1465|1466.8|1466.4|1465.4|1465|6466
1724847000000|2024-08-28 12:10:00|1465.4|1465.2|1464.4|1463.8|1465.6|1465.2|1464.2|1463.8|1104
1724847300000|2024-08-28 12:15:00|1464.2|1464|1465.2|1465|1465.8|1465.6|1463.8|1463.4|8687
1724847600000|2024-08-28 12:20:00|1465.4|1465.2|1466.4|1465.8|1466.6|1466|1465.4|1465.2|5052
1724847900000|2024-08-28 12:25:00|1466.2|1466|1465|1464.6|1466.6|1466.2|1464.8|1464.6|6058
1724848200000|2024-08-28 12:30:00|1464.8|1464.2|1464.2|1463.6|1465.4|1465|1463.8|1463.2|8927
1724848500000|2024-08-28 12:35:00|1464|1463.8|1464.4|1463.8|1464.6|1464|1463.2|1462.6|8507
1724848800000|2024-08-28 12:40:00|1464.2|1464|1465.2|1464.8|1466|1465.6|1464.2|1463.8|14050
1724849100000|2024-08-28 12:45:00|1465|1465|1463.4|1463.2|1465.2|1465|1463.2|1462.8|10021
1724849400000|2024-08-28 12:50:00|1463.2|1463|1465|1464.6|1465|1464.6|1463|1462.4|5072
1724849700000|2024-08-28 12:55:00|1465.2|1464.8|1466.4|1465.8|1467.2|1467|1465.2|1464.8|10940
1724850000000|2024-08-28 13:00:00|1466.2|1466|1465.4|1465|1467.4|1467|1465.2|1465|7138
1724850300000|2024-08-28 13:05:00|1465.2|1464.4|1465.6|1465|1465.6|1465.2|1464.2|1463.8|5134
1724850600000|2024-08-28 13:10:00|1465.8|1465.2|1464.8|1464.4|1466|1465.4|1464.6|1464.2|2306
1724850900000|2024-08-28 13:15:00|1464.6|1464.2|1466.6|1466.4|1466.8|1466.4|1464.6|1464.2|8108
1724851200000|2024-08-28 13:20:00|1467|1466.6|1467.2|1466.8|1467.2|1466.8|1465.6|1465.2|6881
1724851500000|2024-08-28 13:25:00|1467|1466.6|1468.6|1468.2|1468.6|1468.2|1466.4|1466|10521
1724851800000|2024-08-28 13:30:00|1468.8|1468.4|1467.8|1467.2|1469.8|1469.4|1467.4|1467|7993
1724852100000|2024-08-28 13:35:00|1467.6|1467.4|1466.4|1465.8|1467.6|1467.4|1465|1464.6|5452
1724852400000|2024-08-28 13:40:00|1466.2|1465.6|1468.2|1467.6|1468.8|1468.4|1466|1465.6|6197
1724852700000|2024-08-28 13:45:00|1468|1467.8|1469.4|1469|1469.8|1469.6|1467.8|1467.4|10360
1724853000000|2024-08-28 13:50:00|1469.6|1469.2|1471.4|1471|1471.6|1471.2|1469.6|1469|14930
1724853300000|2024-08-28 13:55:00|1471.8|1471.2|1470.4|1470|1472|1471.8|1470.2|1469.6|6848
1724853600000|2024-08-28 14:00:00|1470.6|1470.2|1469|1468.6|1471.4|1470.8|1468.2|1468|17563
1724853900000|2024-08-28 14:05:00|1468.2|1468|1468.6|1468.2|1469.8|1469.6|1467.8|1467.2|14413
1724854200000|2024-08-28 14:10:00|1468.8|1468|1469|1468.6|1469.2|1468.8|1468.4|1468|8929
1724854500000|2024-08-28 14:15:00|1468.8|1468.2|1466|1465.8|1469|1468.6|1466|1465.8|15934
1724854800000|2024-08-28 14:20:00|1466.2|1466|1466.4|1465.8|1467.2|1467|1465.8|1465.4|9648
1724855100000|2024-08-28 14:25:00|1466.6|1466|1466.6|1466.2|1467|1466.6|1465.8|1465.4|5944
1724855400000|2024-08-28 14:30:00|1466.4|1466|1467.2|1467|1467.4|1467.2|1466.2|1465.8|6726
1724855700000|2024-08-28 14:35:00|1467.4|1467.2|1468.4|1468|1469|1468.8|1467.4|1467.2|8218
1724856000000|2024-08-28 14:40:00|1468.2|1468.4|1469.4|1469|1469.4|1469|1468.2|1467.8|1969
1724856300000|2024-08-28 14:45:00|1469.2|1468.8|1469.4|1469|1471|1470.6|1469.2|1468.8|10840
1724856600000|2024-08-28 14:50:00|1469.6|1469.4|1470.4|1470|1471.2|1470.8|1469.4|1469|13914
1724856900000|2024-08-28 14:55:00|1470.2|1469.8|1469|1468.6|1470.4|1470|1469|1468.6|12201
1724857200000|2024-08-28 15:00:00|1469.4|1468.8|1469.8|1469.6|1470.2|1470|1468.8|1468.4|9881
1724857500000|2024-08-28 15:05:00|1470|1469.4|1469.8|1469.4|1471.4|1471.2|1469.8|1469.4|6681
1724857800000|2024-08-28 15:10:00|1469.6|1469.2|1468|1467.8|1469.6|1469.4|1467.4|1467|14700
1724858100000|2024-08-28 15:15:00|1468.2|1467.6|1467.2|1467|1468.2|1468|1466.8|1466.6|10804
1724858400000|2024-08-28 15:20:00|1467.4|1467.2|1467|1466.8|1468.2|1468|1467|1466.6|11616
1724858700000|2024-08-28 15:25:00|1467.2|1467|1468|1467.6|1468|1467.6|1466.8|1466.6|24854
1724914800000|2024-08-29 07:00:00|1464.2|1462.2|1462|1461.2|1467.2|1465.8|1460.6|1460|39925
1724915100000|2024-08-29 07:05:00|1461.6|1461.4|1466.2|1465.6|1466.4|1466|1461.6|1461|10641
1724915400000|2024-08-29 07:10:00|1464.8|1464|1464.8|1464.2|1465.4|1464.6|1461.2|1460.6|8675
1724915700000|2024-08-29 07:15:00|1464.6|1464|1465.2|1464.6|1466|1465.4|1463|1462.6|11621
1724916000000|2024-08-29 07:20:00|1465.6|1465|1467|1466.4|1467.6|1467.2|1465.4|1464.8|1101
1724916300000|2024-08-29 07:25:00|1466.8|1466.2|1466.2|1465.6|1467.2|1466.6|1464.4|1464.2|6000
1724916600000|2024-08-29 07:30:00|1466.4|1465.8|1472.2|1471.4|1472.2|1471.6|1466.4|1465.8|5299
1724916900000|2024-08-29 07:35:00|1472.4|1471.6|1472.8|1472.2|1473|1472.6|1471.4|1470.8|6940
1724917200000|2024-08-29 07:40:00|1472.6|1472|1471.8|1471.4|1472.6|1472|1470.6|1470.2|3445
1724917500000|2024-08-29 07:45:00|1472|1471.6|1471.8|1471|1473|1472.6|1471.4|1470.8|5143
1724917800000|2024-08-29 07:50:00|1471.6|1470.8|1469.4|1469|1472|1471.4|1469.2|1469|5692
1724918100000|2024-08-29 07:55:00|1469.2|1468.4|1469.8|1469.4|1470.4|1470|1468.6|1468.4|21366
1724918400000|2024-08-29 08:00:00|1469.6|1469.2|1467|1466.4|1470.4|1469.8|1466.8|1466.4|14372
1724918700000|2024-08-29 08:05:00|1467.2|1466.6|1468.8|1468.6|1469.2|1468.6|1466.6|1466.4|5358
1724919000000|2024-08-29 08:10:00|1469|1468.4|1469.2|1468.6|1469.2|1468.8|1466.2|1465.6|4420
1724919300000|2024-08-29 08:15:00|1469|1468.2|1467.6|1467|1469.2|1468.8|1467.4|1466.8|4662
1724919600000|2024-08-29 08:20:00|1467.4|1466.8|1465|1464.4|1467.4|1466.8|1465|1464.4|5239
1724919900000|2024-08-29 08:25:00|1465.2|1464.6|1465.2|1464.6|1465.6|1465.2|1464.8|1464.4|2121
1724920200000|2024-08-29 08:30:00|1465.4|1464.8|1464.8|1464.4|1465.8|1465.4|1464|1463.6|3374
1724920500000|2024-08-29 08:35:00|1465.2|1464.8|1466.2|1465.8|1466.6|1466.4|1464.8|1464.4|10109
1724920800000|2024-08-29 08:40:00|1466|1466|1467.4|1467|1467.4|1467.2|1465.8|1465.6|5248
1724921100000|2024-08-29 08:45:00|1467.2|1466.6|1464.4|1464|1467.2|1466.6|1464.4|1464|5935
1724921400000|2024-08-29 08:50:00|1464.6|1464.2|1465.8|1465.2|1466.8|1466.4|1464.4|1464|7788
1724921700000|2024-08-29 08:55:00|1465.6|1465.4|1468.4|1467.8|1468.4|1468|1465.6|1465.4|3254
1724922000000|2024-08-29 09:00:00|1468.2|1468|1471.2|1470.6|1471.4|1471.2|1468.2|1467.8|9305
1724922300000|2024-08-29 09:05:00|1471.4|1470.8|1472.8|1472.2|1473.4|1472.8|1471.2|1470.6|22285
1724922600000|2024-08-29 09:10:00|1473|1472.4|1472|1471.4|1473|1472.8|1470.8|1470.4|21623
1724922900000|2024-08-29 09:15:00|1471.8|1471.2|1470.8|1470.4|1472.2|1471.8|1470.8|1470.2|5246
1724923200000|2024-08-29 09:20:00|1471|1470.6|1473.2|1472.6|1473.2|1473|1470.8|1470.4|6803
1724923500000|2024-08-29 09:25:00|1473|1472.8|1474.4|1474|1474.8|1474.4|1473|1472.8|1905
1724923800000|2024-08-29 09:30:00|1474.2|1473.8|1474|1473.6|1474.4|1473.8|1473.2|1472.6|3058
1724924100000|2024-08-29 09:35:00|1474.6|1473.8|1476.6|1476.2|1476.8|1476.2|1474.4|1473.6|4690
1724924400000|2024-08-29 09:40:00|1477|1476.4|1476.6|1476.2|1477.8|1477.4|1476|1475.6|14837
1724924700000|2024-08-29 09:45:00|1476.4|1475.8|1474.8|1474.4|1477|1476.6|1474.8|1474.4|11905
1724925000000|2024-08-29 09:50:00|1475|1474.6|1474|1473.4|1475.6|1475.2|1473.8|1473.4|656
1724925300000|2024-08-29 09:55:00|1473.8|1473.6|1473.8|1473.2|1475|1474.4|1473|1472.4|6047
1724925600000|2024-08-29 10:00:00|1473.6|1473|1474.8|1474.2|1475|1474.4|1473|1472.6|1248
1724925900000|2024-08-29 10:05:00|1474.6|1474.4|1475.6|1475|1476|1475.4|1474.4|1474.4|2402
1724926200000|2024-08-29 10:10:00|1475.8|1475.2|1475.6|1475.2|1476|1475.4|1475|1474.8|3396
1724926500000|2024-08-29 10:15:00|1475.4|1475|1475.4|1475|1475.6|1475.4|1475|1474.8|5107
1724926800000|2024-08-29 10:20:00|1475.2|1475.4|1475.2|1474.8|1475.8|1475.4|1474.4|1474.2|7128
1724927100000|2024-08-29 10:25:00|1475.4|1475|1474.4|1474|1475.6|1475.2|1474.2|1473.6|6416
1724927400000|2024-08-29 10:30:00|1474.2|1473.8|1473.4|1473|1474.8|1474.2|1473.2|1473|563
1724927700000|2024-08-29 10:35:00|1473.6|1473.2|1472.4|1472|1474|1473.8|1472.2|1471.8|8709
1724928000000|2024-08-29 10:40:00|1472.2|1471.8|1472.8|1472.2|1473.8|1473.2|1472|1471.8|7937
1724928300000|2024-08-29 10:45:00|1473|1472.4|1474|1473.6|1474|1473.6|1472.8|1472.2|873
1724928600000|2024-08-29 10:50:00|1474.4|1473.8|1474.8|1474.4|1475|1474.4|1474|1473.6|1696
1724928900000|2024-08-29 10:55:00|1474.6|1474.2|1474.6|1474|1475|1474.8|1474.4|1474|3928
1724929200000|2024-08-29 11:00:00|1474.4|1474.6|1474.4|1474|1475.2|1474.8|1473.8|1473.6|636
1724929500000|2024-08-29 11:05:00|1474.2|1474.2|1474.8|1474.6|1474.8|1474.6|1474.2|1474|1473
1724929800000|2024-08-29 11:10:00|1473.8|1474.4|1474|1473.8|1474|1474.4|1473|1472.8|190
1724930100000|2024-08-29 11:15:00|1473.8|1473.6|1474.4|1474|1474.4|1474.2|1473.6|1473.2|767
1724930400000|2024-08-29 11:20:00|1474.6|1474.2|1474|1473.6|1475|1474.4|1474|1473.6|6916
1724930700000|2024-08-29 11:25:00|1474.2|1473.2|1474.4|1474|1474.6|1474.2|1473.6|1473.2|663
1724931000000|2024-08-29 11:30:00|1474.6|1474.4|1474.4|1474.2|1475|1474.6|1474.4|1474|2129
1724931300000|2024-08-29 11:35:00|1474.8|1474.4|1473.4|1473|1474.8|1474.4|1473|1472.4|3831
1724931600000|2024-08-29 11:40:00|1474.4|1473.2|1473.4|1472.8|1474.6|1474.2|1473.2|1472.8|12124
1724931900000|2024-08-29 11:45:00|1473.2|1473|1473.4|1473.2|1473.6|1473.2|1473|1472.8|6876
1724932200000|2024-08-29 11:50:00|1473.6|1473.4|1472.2|1471.8|1473.8|1473.4|1472|1471.8|4352
1724932500000|2024-08-29 11:55:00|1472.4|1472|1471.6|1471.2|1472.6|1472.2|1471.4|1471.2|2059
1724932800000|2024-08-29 12:00:00|1471.4|1471|1472.4|1472|1473|1472.6|1470.6|1470.2|4446
1724933100000|2024-08-29 12:05:00|1472.6|1472.2|1471.6|1471.2|1472.6|1472.2|1471.2|1471|2292
1724933400000|2024-08-29 12:10:00|1471.4|1471|1473|1472.6|1473|1472.6|1471.4|1471|7818
1724933700000|2024-08-29 12:15:00|1472.6|1472.8|1471.8|1471.2|1472.6|1472.8|1471.2|1471|12225
1724934000000|2024-08-29 12:20:00|1471.6|1470.8|1471.2|1470.8|1471.8|1471.2|1470.8|1470.4|2038
1724934300000|2024-08-29 12:25:00|1471|1470.6|1471.4|1470.8|1471.4|1470.8|1470.2|1470|2547
1724934600000|2024-08-29 12:30:00|1471.6|1471|1476|1475.4|1477|1476.6|1471.6|1470.8|12100
1724934900000|2024-08-29 12:35:00|1475.8|1475.6|1473.8|1473.4|1476.6|1476|1473.4|1472.8|12284
1724935200000|2024-08-29 12:40:00|1473.6|1473.2|1473.6|1473.4|1474.6|1474.2|1473.2|1472.8|1220
1724935500000|2024-08-29 12:45:00|1473.8|1473.2|1474.2|1473.8|1475.6|1475|1473.6|1473.2|13376
1724935800000|2024-08-29 12:50:00|1474|1474|1475|1474.8|1475|1474.8|1473|1472.6|1138
1724936100000|2024-08-29 12:55:00|1475.4|1475|1475.8|1475.4|1476|1475.4|1474.4|1474.2|5515
1724936400000|2024-08-29 13:00:00|1475.6|1475.2|1475.6|1475.2|1476|1475.8|1474.8|1474.6|2383
1724936700000|2024-08-29 13:05:00|1475.4|1474.8|1473.2|1472.6|1475.4|1474.8|1473|1472.6|1953
1724937000000|2024-08-29 13:10:00|1473|1472.8|1474.6|1474|1475|1474.4|1473|1472.6|5983
1724937300000|2024-08-29 13:15:00|1474.4|1473.8|1476.8|1476.4|1476.8|1476.6|1474.2|1473.8|17968
1724937600000|2024-08-29 13:20:00|1477.2|1476.6|1477.6|1477.2|1477.8|1477.6|1476.8|1476.4|3435
1724937900000|2024-08-29 13:25:00|1477.8|1477.6|1478.6|1478|1479|1478.6|1477.6|1477.2|9650
1724938200000|2024-08-29 13:30:00|1478.4|1477.4|1475.4|1474.8|1478.8|1478.4|1475.2|1474.6|7249
1724938500000|2024-08-29 13:35:00|1475.2|1474.6|1473.2|1472.8|1475.2|1474.6|1472.6|1472.2|9244
1724938800000|2024-08-29 13:40:00|1473|1473|1470|1469.6|1473.4|1473.2|1470|1469.6|19295
1724939100000|2024-08-29 13:45:00|1470.6|1470|1469.6|1469.2|1471.6|1471.2|1468.6|1468|12406
1724939400000|2024-08-29 13:50:00|1469.4|1469|1469|1468.4|1469.4|1469|1467.4|1466.8|7395
1724939700000|2024-08-29 13:55:00|1468.8|1468.2|1469.8|1469.2|1469.8|1469.4|1468.4|1468|4869
1724940000000|2024-08-29 14:00:00|1470.2|1469.4|1471.4|1471|1471.4|1471|1470|1469.4|12833
1724940300000|2024-08-29 14:05:00|1471.2|1471.2|1472.8|1472.4|1473.6|1473.2|1470.4|1470.2|34465
1724940600000|2024-08-29 14:10:00|1473|1472.6|1474.6|1474.4|1475.2|1474.8|1472.6|1472.2|12103
1724940900000|2024-08-29 14:15:00|1474.8|1474.2|1473.8|1473.2|1475.4|1475|1472.8|1472.2|17524
1724941200000|2024-08-29 14:20:00|1474|1473.4|1474.8|1474.2|1475.4|1475|1473.4|1473|6591
1724941500000|2024-08-29 14:25:00|1475|1474.4|1474.8|1474.4|1475.8|1475.6|1474.4|1474|2628
1724941800000|2024-08-29 14:30:00|1475|1474.6|1473.4|1473|1475.4|1475|1472.8|1472.4|11240
1724942100000|2024-08-29 14:35:00|1473.6|1473.2|1474|1473.6|1474.6|1474.2|1473.2|1472.8|10447
1724942400000|2024-08-29 14:40:00|1473.8|1473.8|1472.2|1471.8|1474|1473.8|1472.2|1471.8|4761
1724942700000|2024-08-29 14:45:00|1472|1471.6|1471.2|1470.8|1472.2|1471.8|1471|1470.6|3247
1724943000000|2024-08-29 14:50:00|1471|1470.6|1471.6|1471.4|1472.2|1471.8|1471|1470.6|5507
1724943300000|2024-08-29 14:55:00|1471.4|1471.2|1470.8|1470.4|1472.2|1472|1470.4|1470|9848
1724943600000|2024-08-29 15:00:00|1471.2|1470.6|1470.6|1470.2|1471.6|1471.4|1470.2|1470|2745
1724943900000|2024-08-29 15:05:00|1470.8|1470.4|1468.6|1468.2|1470.8|1470.6|1468|1467.8|25299
1724944200000|2024-08-29 15:10:00|1468.4|1468.4|1469.6|1469.2|1469.6|1469.2|1468.4|1468.2|4920
1724944500000|2024-08-29 15:15:00|1469.4|1469|1468.8|1468.6|1470.2|1470|1468.6|1468.4|19923
1724944800000|2024-08-29 15:20:00|1468.6|1468.4|1467.6|1467.4|1468.8|1468.4|1467.2|1466.8|12577
1724945100000|2024-08-29 15:25:00|1467.8|1467.6|1468.4|1467.8|1468.4|1468|1466.6|1466.4|33603
1725001200000|2024-08-30 07:00:00|1470|1469|1472.4|1471.4|1474|1473|1470|1469|7562
1725001500000|2024-08-30 07:05:00|1472.2|1471.6|1473.2|1472.8|1473.6|1473.2|1471.4|1470.6|4651
1725001800000|2024-08-30 07:10:00|1473|1472.4|1474.6|1474.2|1474.6|1474.2|1471.2|1470.4|9043
1725002100000|2024-08-30 07:15:00|1474.4|1474|1475.6|1474.8|1476.4|1475.8|1473.2|1472.4|26001
1725002400000|2024-08-30 07:20:00|1475.4|1475|1473.6|1473.2|1477|1476.6|1473.6|1473.2|16209
1725002700000|2024-08-30 07:25:00|1473.4|1473|1473.4|1472.8|1474.8|1474.2|1472|1471.4|8321
1725003000000|2024-08-30 07:30:00|1473.2|1473|1475|1474.8|1475.4|1475|1473.2|1473|36982
1725003300000|2024-08-30 07:35:00|1475.4|1475.2|1477.6|1477.2|1478|1477.4|1475.4|1475.2|11421
1725003600000|2024-08-30 07:40:00|1477.8|1477.4|1477.4|1477|1478.8|1478.4|1477|1476.8|7951
1725003900000|2024-08-30 07:45:00|1477.6|1477.2|1474|1473.6|1478.2|1477.8|1473.4|1473|4623
1725004200000|2024-08-30 07:50:00|1473.6|1473.4|1472.6|1472.2|1473.6|1473.4|1472|1471.6|5555
1725004500000|2024-08-30 07:55:00|1473|1472.6|1471.8|1471.2|1473.8|1473.2|1471.8|1471.2|17391
1725004800000|2024-08-30 08:00:00|1471.6|1471.4|1472.4|1471.8|1473.4|1473|1471.2|1470.8|13605
1725005100000|2024-08-30 08:05:00|1472.6|1472.2|1473.2|1472.8|1473.6|1473.2|1472.6|1472.2|4129
1725005400000|2024-08-30 08:10:00|1473.6|1473.2|1473.4|1473|1474.2|1473.6|1472.8|1472.6|3768
1725005700000|2024-08-30 08:15:00|1473.2|1472.4|1471.8|1471.2|1473.2|1472.8|1471.6|1471.2|9228
1725006000000|2024-08-30 08:20:00|1471.6|1471|1470.6|1470.2|1471.8|1471|1470.2|1469.6|5087
1725006300000|2024-08-30 08:25:00|1470.8|1470.4|1471.6|1471.2|1472|1471.6|1470.2|1469.8|4968
1725006600000|2024-08-30 08:30:00|1471.4|1471|1472.4|1471.8|1472.4|1471.8|1470.2|1469.8|4803
1725006900000|2024-08-30 08:35:00|1472.2|1472|1473.2|1472.8|1473.2|1472.8|1472.2|1471.8|2524
1725007200000|2024-08-30 08:40:00|1473|1472.6|1473.2|1472.8|1473.2|1473|1472.4|1472.2|3102
1725007500000|2024-08-30 08:45:00|1473|1473|1472|1471.4|1473.6|1473.4|1471.8|1471.4|9390
1725007800000|2024-08-30 08:50:00|1471.6|1471.6|1471.2|1470.8|1472.2|1472|1470.6|1470|1000
1725008100000|2024-08-30 08:55:00|1471.6|1470.8|1471.2|1470.6|1471.6|1471.2|1470.6|1470.2|2668
1725008400000|2024-08-30 09:00:00|1470.8|1470.2|1471|1470.2|1471|1470.4|1469.6|1468.8|6906
1725008700000|2024-08-30 09:05:00|1470.4|1470.4|1470.6|1470|1470.6|1470.4|1470|1469.2|2006
1725009000000|2024-08-30 09:10:00|1470.2|1470.2|1470.2|1469.6|1470.6|1470.2|1470|1469.2|2602
1724655600000|2024-08-26 07:00:00|1468.8|1462.6|1468.2|1467.2|1471.8|1470.6|1464.8|1462.6|6683
1724655900000|2024-08-26 07:05:00|1468|1467|1468.4|1467.8|1468.6|1468.2|1467.8|1467|4041
1724656200000|2024-08-26 07:10:00|1468.2|1467.6|1466|1465.4|1468.2|1467.6|1464.4|1463.6|8617
1724656500000|2024-08-26 07:15:00|1466.2|1465.6|1464.8|1464.2|1466.2|1465.8|1463.4|1462.6|5870
1724656800000|2024-08-26 07:20:00|1464.6|1464|1464.4|1464|1465.2|1464.8|1464.2|1463.8|1880
1724657100000|2024-08-26 07:25:00|1463.4|1463.8|1463.4|1463|1463.8|1464|1462.2|1461.8|5926
1724657400000|2024-08-26 07:30:00|1463.2|1462.6|1461.8|1461.2|1463.2|1462.6|1461.4|1461|12727
1724657700000|2024-08-26 07:35:00|1462|1461.4|1461.6|1461|1463.6|1463|1460.6|1460.2|11361
1724658000000|2024-08-26 07:40:00|1461.4|1460.8|1459|1458.6|1461.6|1461.2|1459|1458.6|9336
1724658300000|2024-08-26 07:45:00|1459.4|1458.8|1460.8|1460.2|1461.2|1460.8|1459.2|1458.6|4280
1724658600000|2024-08-26 07:50:00|1460.4|1460|1459.8|1459.4|1460.4|1460|1458.8|1458.6|4052
1724658900000|2024-08-26 07:55:00|1459.4|1459|1459.4|1459|1459.6|1459.2|1458.2|1457.6|1407
1724659200000|2024-08-26 08:00:00|1459|1458.4|1461.4|1460.8|1461.4|1460.8|1458.8|1458.4|4058
1724659500000|2024-08-26 08:05:00|1461.2|1460.6|1461.8|1461.4|1461.8|1461.4|1460.4|1460|3377
1724659800000|2024-08-26 08:10:00|1462|1461.8|1461.2|1460.8|1462.6|1462|1461|1460.8|4201
1724660100000|2024-08-26 08:15:00|1461.4|1461|1463.8|1463.2|1463.8|1463.2|1461.4|1461|3690
1724660400000|2024-08-26 08:20:00|1464|1463.4|1462.6|1462|1464|1463.4|1462.2|1462|2635
1724660700000|2024-08-26 08:25:00|1462.8|1462.2|1462.8|1462.4|1463.4|1462.8|1462.2|1461.8|5429
1724661000000|2024-08-26 08:30:00|1463|1462|1462.2|1462|1463.2|1462.8|1462.2|1462|2616
1724661300000|2024-08-26 08:35:00|1462|1461.8|1462.8|1462.4|1463.8|1463.4|1461.6|1461.2|7475
1724661600000|2024-08-26 08:40:00|1463|1462.8|1464|1463.8|1464|1463.8|1461.8|1461.6|3379
1724661900000|2024-08-26 08:45:00|1464.2|1464|1463.6|1463|1464.2|1464|1463|1462.6|3143
1724662200000|2024-08-26 08:50:00|1463.8|1463.2|1465|1464.6|1466|1465.4|1463.4|1463|5517
1724662500000|2024-08-26 08:55:00|1464.6|1464.4|1465.6|1465.4|1465.6|1465.4|1464.4|1464|1054
1724662800000|2024-08-26 09:00:00|1466.2|1465.6|1465.4|1465.2|1467|1466.4|1465.4|1465.2|2121
1724663100000|2024-08-26 09:05:00|1465.2|1465|1464.6|1464|1465.4|1465|1463.8|1463.6|2228
1724663400000|2024-08-26 09:10:00|1464.4|1464.2|1464.2|1463.8|1464.8|1464.4|1464.2|1463.8|1221
1724663700000|2024-08-26 09:15:00|1463.8|1463.4|1462.6|1462.4|1463.8|1463.4|1462.6|1462.2|1319
1724664000000|2024-08-26 09:20:00|1462.8|1462.6|1462.6|1462.2|1463|1462.6|1462.6|1462.2|105
1724664300000|2024-08-26 09:25:00|1462.4|1462.4|1462|1461.8|1462.6|1462.4|1462|1461.8|4102
1724664600000|2024-08-26 09:30:00|1461.8|1461.6|1460.8|1460.4|1462|1461.6|1459.8|1459.4|2625
1724664900000|2024-08-26 09:35:00|1461|1460.6|1460.6|1460.2|1461|1460.8|1460.4|1460.2|1918
1724665200000|2024-08-26 09:40:00|1460|1459.6|1459.8|1459.4|1460|1459.8|1459.6|1459.4|7269
1724665500000|2024-08-26 09:45:00|1459.6|1459.6|1458.8|1458.6|1459.6|1459.6|1458.8|1458.6|1993
1724665800000|2024-08-26 09:50:00|1458.4|1458.4|1457.4|1457|1458.4|1458.4|1457.2|1457|5704
1724666100000|2024-08-26 09:55:00|1457.2|1456.8|1457.2|1456.8|1457.6|1457.2|1456.8|1456.6|4408
1724666400000|2024-08-26 10:00:00|1456.8|1456.6|1457|1456.4|1457|1456.6|1456.4|1456.2|776
1724666700000|2024-08-26 10:05:00|1457.4|1456.6|1457.6|1457.2|1457.8|1457.2|1457|1456.6|2521
1724667000000|2024-08-26 10:10:00|1457.8|1457.4|1459|1458.8|1459|1458.8|1457.8|1457.4|2340
1724667300000|2024-08-26 10:15:00|1459.4|1459|1460.4|1460|1461.2|1460.8|1459.4|1459|3358
1724667600000|2024-08-26 10:20:00|1460.8|1460.2|1460.8|1460.4|1461.2|1460.6|1460.4|1460.2|965
1724667900000|2024-08-26 10:25:00|1461|1460.2|1461.2|1460.8|1461.2|1460.8|1460.6|1460.2|423
1724668200000|2024-08-26 10:30:00|1461|1460.4|1459|1458.6|1461.2|1460.4|1459|1458.6|1849
1724668500000|2024-08-26 10:35:00|1458.8|1458.4|1459|1458.6|1459|1458.8|1458.6|1458.4|1336
1724668800000|2024-08-26 10:40:00|1458.8|1458.8|1458.2|1457.8|1459.2|1458.8|1458|1457.8|1562
1724669100000|2024-08-26 10:45:00|1458.4|1458|1458.2|1457.8|1458.8|1458.6|1458.2|1457.8|3053
1724669400000|2024-08-26 10:50:00|1458|1457.6|1458.2|1457.8|1458.2|1457.8|1457.2|1456.8|4669
1724669700000|2024-08-26 10:55:00|1458.8|1458.6|1459.4|1459.2|1459.8|1459.4|1458.4|1458|3429
1724670000000|2024-08-26 11:00:00|1460.2|1459.4|1460.4|1460|1460.4|1460|1460|1459.4|1273
1724670300000|2024-08-26 11:05:00|1460.6|1460.2|1461|1460.4|1461.2|1460.8|1460.4|1460.2|3525
1724670600000|2024-08-26 11:10:00|1460.8|1460.6|1461.4|1460.8|1461.4|1461|1460.4|1460|2069
1724670900000|2024-08-26 11:15:00|1461.2|1460.6|1461.4|1460.8|1461.6|1461.2|1460.8|1460.4|582
1724671200000|2024-08-26 11:20:00|1461.2|1461|1461.6|1461.2|1461.6|1461.4|1461.2|1460.8|7
1724671500000|2024-08-26 11:25:00|1462|1461.4|1462.6|1462.2|1463.4|1462.8|1462|1461.4|16119
1724671800000|2024-08-26 11:30:00|1462.4|1461.6|1463.4|1463.2|1463.4|1463.2|1462|1461.6|3973
1724672100000|2024-08-26 11:35:00|1463.6|1463.4|1462|1461.4|1464|1463.8|1461.8|1461.4|4648
1724672400000|2024-08-26 11:40:00|1461.8|1461.2|1462.8|1462.4|1463.2|1462.8|1461.4|1461.2|2424
1724672700000|2024-08-26 11:45:00|1462.6|1462.2|1463.2|1463|1463.2|1463|1462.6|1462.2|549
1724673000000|2024-08-26 11:50:00|1463|1462.6|1462.6|1462.2|1463|1462.6|1462.4|1462|195
1724673300000|2024-08-26 11:55:00|1462.8|1462.4|1463.2|1462.8|1463.2|1462.8|1462.8|1462.4|947
1724673600000|2024-08-26 12:00:00|1463|1462.6|1462.2|1461.8|1463.2|1462.6|1462|1461.6|1731
1724673900000|2024-08-26 12:05:00|1461.8|1461.6|1462.6|1462.2|1462.6|1462.4|1461.8|1461.6|2663
1724674200000|2024-08-26 12:10:00|1462.4|1462.4|1463.2|1462.8|1463.2|1463|1462.4|1462.2|368
1724674500000|2024-08-26 12:15:00|1463|1462.6|1462.8|1462.4|1463|1462.8|1462.8|1462.4|346
1724674800000|2024-08-26 12:20:00|1463|1462.2|1462.6|1462.2|1463|1462.4|1462.6|1462.2|93
1724675100000|2024-08-26 12:25:00|1463|1462.4|1463.4|1462.8|1463.6|1463.2|1462.8|1462.2|2083
1724675400000|2024-08-26 12:30:00|1463.2|1463|1462.8|1462.4|1463.8|1463.4|1462.8|1462.4|1763
1724675700000|2024-08-26 12:35:00|1463|1462.2|1462.4|1462|1463|1462.6|1462.2|1461.8|1288
1724676000000|2024-08-26 12:40:00|1462.2|1461.8|1461|1460.4|1462.2|1462|1460.8|1460.2|3869
1724676300000|2024-08-26 12:45:00|1460.8|1460.2|1462.4|1461.8|1462.4|1462.2|1460.6|1460.2|2867
1724676600000|2024-08-26 12:50:00|1462.2|1462|1462.2|1461.6|1462.4|1462|1461.8|1461.4|536
1724676900000|2024-08-26 12:55:00|1462|1461.8|1461.8|1461.4|1462.2|1462|1461.4|1461.2|1354
1724677200000|2024-08-26 13:00:00|1462.2|1461.6|1462.4|1462|1462.4|1462|1462|1461.4|2305
1724677500000|2024-08-26 13:05:00|1462.2|1461.8|1460.6|1460.2|1462.4|1461.8|1460.6|1460.2|3323
1724677800000|2024-08-26 13:10:00|1460.8|1460.6|1461.8|1461.2|1462|1461.6|1460.4|1460|2871
1724678100000|2024-08-26 13:15:00|1461.6|1460.8|1461.4|1461|1462.2|1462|1461|1460.8|7212
1724678400000|2024-08-26 13:20:00|1461.6|1460.8|1460.8|1460.4|1461.6|1461.2|1460.4|1460|6821
1724678700000|2024-08-26 13:25:00|1461|1460.6|1460.2|1459.8|1461.6|1461.2|1460.2|1459.8|13458
1724679000000|2024-08-26 13:30:00|1461.4|1460|1458.4|1458.2|1461.8|1461.4|1457.8|1457.4|17007
1724679300000|2024-08-26 13:35:00|1458.6|1458|1459.8|1459.4|1461.2|1460.8|1458|1457.6|11192
1724679600000|2024-08-26 13:40:00|1460|1459.2|1463|1462.6|1463|1462.6|1459.8|1459.2|7808
1724679900000|2024-08-26 13:45:00|1462.8|1462.2|1464.4|1463.8|1464.4|1463.8|1462|1461.6|11038
1724680200000|2024-08-26 13:50:00|1464.2|1464|1463.8|1463.4|1465|1464.8|1463.8|1463.4|4738
1724680500000|2024-08-26 13:55:00|1464|1463.6|1465.4|1465|1465.4|1465.2|1464|1463.4|2596
1724680800000|2024-08-26 14:00:00|1465.2|1464.8|1464.4|1463.8|1465.2|1464.8|1463.8|1463.2|3956
1724681100000|2024-08-26 14:05:00|1464.2|1464|1464.6|1464.4|1464.8|1464.4|1463.6|1463.2|1973
1724681400000|2024-08-26 14:10:00|1464.4|1464.2|1463.2|1462.8|1464.4|1464.2|1462.8|1462.4|4501
1724681700000|2024-08-26 14:15:00|1463|1462.6|1462.6|1462.2|1463|1462.6|1462|1461.4|7017
1724682000000|2024-08-26 14:20:00|1462.8|1462.4|1462.8|1462.4|1463|1462.8|1462.4|1462|4263
1724682300000|2024-08-26 14:25:00|1463|1462.6|1463.4|1463|1463.6|1463.2|1462.8|1462.6|2494
1724682600000|2024-08-26 14:30:00|1463.8|1463.2|1464|1463.8|1464.2|1463.8|1463.4|1463|5708
1724682900000|2024-08-26 14:35:00|1464.2|1463.6|1462.4|1462|1464.6|1464|1462|1461.6|11526
1724683200000|2024-08-26 14:40:00|1462.6|1461.8|1463.4|1463|1464|1463.6|1462.4|1461.8|3608
1724683500000|2024-08-26 14:45:00|1463.6|1463.2|1463.6|1463.2|1464.6|1464.2|1463.4|1463|6054
1724683800000|2024-08-26 14:50:00|1463.4|1463|1463.2|1463|1464.2|1463.8|1463|1462.6|10974
1724684100000|2024-08-26 14:55:00|1463.4|1463.2|1463|1462.4|1463.4|1463.2|1462.2|1461.8|6091
1724684400000|2024-08-26 15:00:00|1462.8|1462.6|1462.4|1462|1463|1462.6|1462|1461.8|6172
1724684700000|2024-08-26 15:05:00|1462.2|1461.8|1462.2|1462|1462.4|1462|1461.8|1461.6|5249
1724685000000|2024-08-26 15:10:00|1462.4|1462.2|1464|1463.8|1464|1463.8|1462.2|1462|13606
1724685300000|2024-08-26 15:15:00|1463.6|1463.6|1463.6|1463.4|1464|1463.8|1462.8|1462.6|7528
1724685600000|2024-08-26 15:20:00|1463.4|1463.2|1462.2|1462|1463.4|1463.2|1462.2|1462|10043
1724685900000|2024-08-26 15:25:00|1462.4|1461.8|1462.4|1462|1462.6|1462.4|1462|1461.8|17732
1724742000000|2024-08-27 07:00:00|1463.4|1462.8|1464.6|1463.6|1465|1464.6|1458.4|1457|12550
1724742300000|2024-08-27 07:05:00|1464.4|1463.8|1463.6|1462.6|1466.6|1465.8|1460.4|1460|15532
1724742600000|2024-08-27 07:10:00|1464|1462.8|1464.8|1464|1464.8|1464|1461.8|1461.4|12567
1724742900000|2024-08-27 07:15:00|1465|1464.2|1465.6|1465|1466.2|1465.6|1463.8|1463.2|5181
1724743200000|2024-08-27 07:20:00|1465|1464.6|1464.4|1463.8|1466|1465.4|1463.6|1463|3629
1724743500000|2024-08-27 07:25:00|1464.2|1463.6|1465|1464.4|1465.8|1465.2|1463.6|1463|5002
1724743800000|2024-08-27 07:30:00|1465.2|1464.6|1464.6|1464|1466.8|1466.2|1464|1463.6|7773
1724744100000|2024-08-27 07:35:00|1464.4|1464.2|1463.8|1463.2|1464.6|1464.4|1462.6|1462.2|1406
1724744400000|2024-08-27 07:40:00|1464.2|1463.4|1465.2|1464.8|1466|1465.8|1464.2|1463.2|4608
1724744700000|2024-08-27 07:45:00|1465|1464.6|1464.2|1463.6|1465.2|1464.8|1463.8|1463.4|3390
1724745000000|2024-08-27 07:50:00|1464|1463.4|1465.4|1465|1465.4|1465|1463.6|1463.2|5142
1724745300000|2024-08-27 07:55:00|1465.6|1465.2|1467|1466.6|1467|1466.8|1465.2|1464.8|13734
1724745600000|2024-08-27 08:00:00|1466.8|1466.8|1469|1468.6|1469|1468.6|1466.8|1466.4|8308
1724745900000|2024-08-27 08:05:00|1469.2|1468.8|1469|1468.4|1469.8|1469.6|1467.8|1467.6|8722
1724746200000|2024-08-27 08:10:00|1468.8|1468.2|1470.6|1470.2|1470.8|1470.2|1468.6|1468.2|12810
1724746500000|2024-08-27 08:15:00|1470.4|1470.6|1470|1469.6|1471.8|1471.4|1470|1469.6|4131
1724746800000|2024-08-27 08:20:00|1470.2|1469.8|1471.4|1471|1471.4|1471|1469.2|1469|12534
1724747100000|2024-08-27 08:25:00|1471.2|1470.8|1472|1471.6|1472.2|1471.8|1471|1470.6|10003
1724747400000|2024-08-27 08:30:00|1472.4|1471.8|1474|1473.8|1474.4|1474|1472.4|1471.6|10416
1724747700000|2024-08-27 08:35:00|1474.2|1474|1475.2|1474.8|1476|1475.8|1474.2|1474|16340
1724748000000|2024-08-27 08:40:00|1475|1474.6|1475.6|1475.2|1475.6|1475.2|1473.6|1473.2|10772
1724748300000|2024-08-27 08:45:00|1475.8|1475.4|1474.6|1474.2|1475.8|1475.4|1474.6|1474.2|11505
1724748600000|2024-08-27 08:50:00|1474.8|1474.4|1475.2|1474.6|1475.6|1475|1473.8|1473.6|16759
1724748900000|2024-08-27 08:55:00|1475|1474.4|1474.8|1474.4|1475.4|1475.2|1474.4|1474.2|12483
1724749200000|2024-08-27 09:00:00|1475|1474.6|1474.8|1474.6|1476.6|1476|1474.8|1474.4|25799
1724749500000|2024-08-27 09:05:00|1475.2|1474.8|1474.2|1474|1475.6|1475.2|1474.2|1474|6477
1724749800000|2024-08-27 09:10:00|1474|1473.8|1475|1474.6|1475|1474.8|1473.4|1473.2|3401
1724750100000|2024-08-27 09:15:00|1475.6|1474.8|1475.8|1475.4|1475.8|1475.6|1474.8|1474.2|5876
1724750400000|2024-08-27 09:20:00|1475.6|1475.6|1477.6|1477.4|1477.6|1477.4|1475.6|1475.2|13280
1724750700000|2024-08-27 09:25:00|1477.4|1477|1477|1476.8|1477.4|1477|1477|1476.6|5501
1724751000000|2024-08-27 09:30:00|1477.2|1476.6|1475.4|1475.2|1477.2|1476.6|1474.8|1474.6|8006
1724751300000|2024-08-27 09:35:00|1475.2|1475|1474.8|1474.6|1475.2|1475.2|1473.8|1473.6|6600
1724751600000|2024-08-27 09:40:00|1475|1474.4|1473.2|1472.6|1475|1474.4|1471.8|1471.4|14000
1724751900000|2024-08-27 09:45:00|1473|1472.8|1471.4|1471.2|1473.6|1473.4|1471.2|1470.8|14572
1724752200000|2024-08-27 09:50:00|1470.8|1470.6|1470.4|1470|1470.8|1470.6|1469.8|1469.6|5646
1724752500000|2024-08-27 09:55:00|1470.6|1470.2|1470.2|1470|1471|1470.6|1470|1469.6|5032
1724752800000|2024-08-27 10:00:00|1470.4|1469.8|1469.4|1469|1470.4|1470|1468.4|1468|9789
1724753100000|2024-08-27 10:05:00|1469.2|1468.8|1469|1468.6|1469.2|1469|1467.8|1467.4|3242
1724753400000|2024-08-27 10:10:00|1468.8|1468.4|1468.4|1468|1468.8|1468.4|1467.4|1467|13602
1724753700000|2024-08-27 10:15:00|1468.2|1468.2|1469.2|1469|1469.4|1469|1468|1467.8|3596
1724754000000|2024-08-27 10:20:00|1469|1468.8|1470|1469.6|1470|1469.8|1469|1468.8|6253
1724754300000|2024-08-27 10:25:00|1469.8|1469.8|1470.2|1469.8|1470.2|1470|1469.8|1469.4|19058
1724754600000|2024-08-27 10:30:00|1470.6|1470|1470.2|1469.8|1471.2|1471|1470|1469.8|4054
1724754900000|2024-08-27 10:35:00|1470.6|1470|1472.8|1472.4|1472.8|1472.4|1470.6|1469.8|9761
1724755200000|2024-08-27 10:40:00|1472.4|1472|1473.4|1473.2|1474|1473.8|1472.4|1472|7755
1724755500000|2024-08-27 10:45:00|1473.8|1473.6|1475|1474.6|1475.4|1475|1473.4|1473.2|7342
1724755800000|2024-08-27 10:50:00|1474.8|1474.4|1475|1474.6|1475.2|1474.8|1473.2|1472.6|9620
1724756100000|2024-08-27 10:55:00|1475.4|1474.8|1474.8|1474.4|1475.4|1475|1474.8|1474.4|7590
1724756400000|2024-08-27 11:00:00|1474.6|1474.2|1474.2|1474|1474.6|1474.2|1473.6|1473.4|4982
1724756700000|2024-08-27 11:05:00|1474.4|1474.2|1474.2|1473.8|1474.8|1474.2|1474.2|1473.8|1693
1724757000000|2024-08-27 11:10:00|1474.4|1474|1473.6|1473.4|1474.4|1474.2|1473.6|1473.2|2434
1724757300000|2024-08-27 11:15:00|1473.8|1473.6|1475|1474.8|1475|1474.8|1473.8|1473.4|2844
1724757600000|2024-08-27 11:20:00|1475.2|1475|1475|1474.6|1475.4|1475|1474.8|1474.4|1821
1724757900000|2024-08-27 11:25:00|1474.8|1474.8|1476.2|1476|1477.2|1476.8|1474.8|1474.6|5844
1724758200000|2024-08-27 11:30:00|1476.6|1475.8|1477.8|1477.6|1479.8|1479.4|1476.6|1475.8|22721
1724758500000|2024-08-27 11:35:00|1477.6|1477.4|1478.4|1478|1478.8|1478.4|1477.6|1477.4|7145
1724758800000|2024-08-27 11:40:00|1478.6|1478.2|1479.4|1479|1479.6|1479.2|1478.6|1478|3554
1724759100000|2024-08-27 11:45:00|1479.6|1479.2|1479.8|1479.4|1480.4|1480|1479|1478.6|18978
1724759400000|2024-08-27 11:50:00|1479.6|1479.2|1479.8|1479.6|1480.4|1480|1478|1477.4|33042
1724759700000|2024-08-27 11:55:00|1480|1479.8|1479.8|1479.4|1480.2|1480|1479.6|1479.2|7763
1724760000000|2024-08-27 12:00:00|1479.6|1479.2|1479.6|1479.4|1480.2|1480|1478.6|1478.4|6738
1724760300000|2024-08-27 12:05:00|1479.8|1479.6|1479.6|1479.2|1480.2|1480|1479.6|1479.2|8703
1724760600000|2024-08-27 12:10:00|1479.4|1479.4|1480.2|1479.8|1480.2|1480|1479.4|1479.4|6304
1724760900000|2024-08-27 12:15:00|1480.4|1480|1480|1479.6|1480.6|1480.2|1479.8|1479.6|3384
1724761200000|2024-08-27 12:20:00|1479.8|1479.8|1480|1479.8|1480|1479.8|1479.4|1479.2|9948
1724761500000|2024-08-27 12:25:00|1480.2|1480|1480.2|1480|1480.4|1480.2|1479.8|1479.6|16622
1724761800000|2024-08-27 12:30:00|1480|1479.8|1479.4|1479.2|1480.2|1480|1479.4|1479|9614
1724762100000|2024-08-27 12:35:00|1478.8|1478.6|1476|1475.6|1479|1478.6|1476|1475.6|27496
1724762400000|2024-08-27 12:40:00|1476.2|1475.8|1476.8|1476.4|1477|1476.8|1475.8|1475.6|4425
1724762700000|2024-08-27 12:45:00|1476.4|1476.2|1475.2|1474.8|1477|1476.6|1475.2|1474.8|4738
1724763000000|2024-08-27 12:50:00|1475|1474.6|1471.6|1471.2|1475|1474.6|1471.6|1471.2|29279
1724763300000|2024-08-27 12:55:00|1472|1471.4|1472.6|1472.2|1474|1473.6|1472|1471.4|7844
1724763600000|2024-08-27 13:00:00|1473|1472.4|1471|1470.6|1473.4|1472.8|1470.8|1470.4|14694
1724763900000|2024-08-27 13:05:00|1471.2|1470.4|1473.2|1472.8|1473.6|1473|1471.2|1470.4|4465
1724764200000|2024-08-27 13:10:00|1473.4|1473|1473.6|1473.2|1474|1473.8|1473.4|1472.8|2917
1724764500000|2024-08-27 13:15:00|1473.4|1473.6|1474.4|1474|1474.6|1474.2|1473.4|1473|5833
1724764800000|2024-08-27 13:20:00|1474.2|1474.2|1474.4|1474|1476|1475.6|1474.2|1473.8|8003
1724765100000|2024-08-27 13:25:00|1474.2|1474.2|1475.2|1474.8|1475.6|1475.4|1473.8|1473.6|13261
1724765400000|2024-08-27 13:30:00|1475.4|1475|1475.8|1475.6|1476.6|1476.2|1474.4|1473.8|9555
1724765700000|2024-08-27 13:35:00|1475.2|1474.8|1474.6|1474|1475.8|1475.6|1474.2|1473.8|12104
1724766000000|2024-08-27 13:40:00|1474.4|1474.2|1475.6|1475.2|1475.6|1475.4|1473.2|1473|5435
1724766300000|2024-08-27 13:45:00|1475.8|1475|1476.8|1476.4|1477.2|1477|1475.2|1474.8|6241
1724766600000|2024-08-27 13:50:00|1476.6|1476.2|1474.4|1474.2|1477.2|1476.8|1474.2|1474|2220
1724766900000|2024-08-27 13:55:00|1474.6|1474.4|1473|1472.4|1475|1474.6|1472.8|1472.2|1535
1724767200000|2024-08-27 14:00:00|1473.2|1472.6|1474.6|1474.2|1475|1474.6|1472.6|1472.2|11038
1724767500000|2024-08-27 14:05:00|1474.4|1474|1474.4|1474|1475|1474.8|1474.2|1473.8|4088
1724767800000|2024-08-27 14:10:00|1474.6|1474.2|1473.4|1473|1475.4|1475.2|1473.2|1473|5147
1724768100000|2024-08-27 14:15:00|1473.8|1473.2|1473.8|1473.2|1474.4|1474.2|1473.2|1473|5922
1724768400000|2024-08-27 14:20:00|1473.6|1473.4|1473.8|1473.6|1474|1473.6|1473.4|1473|4647
1724768700000|2024-08-27 14:25:00|1474|1473.8|1475.2|1475|1475.4|1475|1473.8|1473.4|6876
1724769000000|2024-08-27 14:30:00|1475|1474.8|1473.2|1472.8|1475.8|1475.4|1473.2|1472.8|13382
1724769300000|2024-08-27 14:35:00|1473.6|1473|1473.4|1473.2|1473.8|1473.4|1473.2|1473|9352
1724769600000|2024-08-27 14:40:00|1473.2|1472.8|1471.4|1471|1473.2|1472.8|1471.2|1470.8|17389
1724769900000|2024-08-27 14:45:00|1471.6|1471.2|1471.8|1471.6|1472.6|1472.2|1471.2|1471|11601
1724770200000|2024-08-27 14:50:00|1472|1471.8|1473.8|1473.4|1473.8|1473.6|1472|1471.8|23422
1724770500000|2024-08-27 14:55:00|1473.6|1473.6|1473.2|1472.8|1474|1473.8|1472.6|1472.4|22747
1724770800000|2024-08-27 15:00:00|1473.4|1473|1473|1472.6|1473.8|1473.4|1473|1472.6|12196
1724771100000|2024-08-27 15:05:00|1472.8|1472.8|1473|1472.8|1473.2|1472.8|1472.2|1472|6653
1724771400000|2024-08-27 15:10:00|1472.8|1472.6|1471.4|1471|1473.4|1473.2|1471.2|1470.8|16692
1724771700000|2024-08-27 15:15:00|1471.6|1471.2|1471.6|1471.2|1472.4|1472.2|1471|1470.6|12735
1724772000000|2024-08-27 15:20:00|1471.4|1471.4|1471.2|1471|1471.8|1471.6|1471|1470.8|18321
1724772300000|2024-08-27 15:25:00|1471|1470.8|1472.8|1472.4|1472.8|1472.4|1471|1470.8|27205
1724828400000|2024-08-28 07:00:00|1478|1476.6|1477.4|1476.2|1478.4|1477.6|1472.4|1471|5144
1724828700000|2024-08-28 07:05:00|1477.6|1476.4|1474.4|1473.6|1478.8|1477.8|1474|1473.2|7599
1724829000000|2024-08-28 07:10:00|1474.2|1473.4|1473|1472.6|1474.6|1473.8|1472.4|1471.8|4574
1724829300000|2024-08-28 07:15:00|1473.2|1472.4|1475.2|1474.6|1476.2|1475.4|1472.8|1472.4|5740
1724829600000|2024-08-28 07:20:00|1475|1474.2|1477.2|1476.6|1477.6|1477|1474.6|1474.2|10661
1724829900000|2024-08-28 07:25:00|1476.8|1476.4|1475.6|1475.2|1477|1476.4|1474|1473.4|4862
1724830200000|2024-08-28 07:30:00|1475.4|1475.4|1475|1474.6|1476.8|1476.4|1474.8|1474.6|6475
1724830500000|2024-08-28 07:35:00|1474.8|1474.8|1477|1476.6|1477.4|1476.8|1474.8|1474.8|5413
1724830800000|2024-08-28 07:40:00|1477.2|1476.8|1479.6|1479.2|1480|1479.8|1477|1476.8|13798
1724831100000|2024-08-28 07:45:00|1479.4|1479|1478.8|1478.4|1480.4|1480|1478.6|1478.2|16404
1724831400000|2024-08-28 07:50:00|1478.6|1478.2|1480|1479.6|1480|1479.8|1478.6|1478.2|5165
1724831700000|2024-08-28 07:55:00|1480.4|1479.8|1479.8|1479.2|1480.8|1480.6|1479.6|1479.2|11360
1724832000000|2024-08-28 08:00:00|1480|1479.6|1480.2|1479.8|1480.8|1480.4|1479.6|1479.2|7159
1724832300000|2024-08-28 08:05:00|1480|1480|1479|1478.4|1480.4|1480.2|1478.4|1477.8|6531
1724832600000|2024-08-28 08:10:00|1479.2|1478.6|1479.2|1478.6|1479.6|1479.2|1478.2|1477.6|5852
1724832900000|2024-08-28 08:15:00|1479.4|1478.8|1477.6|1477.2|1479.6|1479|1477|1476.6|5314
1724833200000|2024-08-28 08:20:00|1477.8|1477.4|1476.8|1476.4|1477.8|1477.4|1476.6|1476.2|13072
1724833500000|2024-08-28 08:25:00|1476.6|1476.2|1474.4|1473.8|1476.8|1476.4|1474.4|1473.8|8360
1724833800000|2024-08-28 08:30:00|1474.2|1474.2|1474.6|1474.2|1476.2|1475.8|1474.2|1474.2|5513
1724834100000|2024-08-28 08:35:00|1474.4|1473.8|1474.2|1474|1474.6|1474.2|1473.8|1473.2|4155
1724834400000|2024-08-28 08:40:00|1474.6|1474.2|1474.2|1473.8|1475.2|1474.8|1474|1473.6|3792
1724834700000|2024-08-28 08:45:00|1474|1473.6|1472.4|1471.8|1474.4|1474|1472.2|1471.8|6066
1724835000000|2024-08-28 08:50:00|1472.2|1472|1471.2|1470.8|1472.2|1472|1470.4|1470.2|6022
1724835300000|2024-08-28 08:55:00|1471|1470.6|1469|1468.8|1471.2|1470.8|1468.8|1468.6|12720
1724835600000|2024-08-28 09:00:00|1469.2|1469|1468.6|1468.2|1469.2|1469|1468|1467.4|3271
1724835900000|2024-08-28 09:05:00|1468.4|1468|1466.4|1466|1468.6|1468|1466.2|1465.8|10251
1724836200000|2024-08-28 09:10:00|1466.2|1465.8|1465.6|1465.2|1466.8|1466.4|1465.6|1465|2385
1724836500000|2024-08-28 09:15:00|1465.8|1465.4|1466.2|1465.8|1467|1466.6|1465.6|1465.2|8112
1724836800000|2024-08-28 09:20:00|1466|1465.6|1468.4|1468|1468.4|1468|1466|1465.4|5097
1724837100000|2024-08-28 09:25:00|1468.6|1468.2|1469.2|1469|1469.2|1469|1468.4|1468|7191
1724837400000|2024-08-28 09:30:00|1468.8|1468.4|1469|1468.6|1469|1468.6|1468.4|1468|8561
1724837700000|2024-08-28 09:35:00|1469.2|1468.4|1468.2|1467.6|1469.2|1468.4|1468|1467.6|21894
1724838000000|2024-08-28 09:40:00|1468|1467.8|1466.8|1466.4|1468.8|1468.4|1466.8|1466.2|11258
1724838300000|2024-08-28 09:45:00|1467|1466.6|1466.6|1466.2|1467.6|1467.2|1466.6|1466.2|2216
1724838600000|2024-08-28 09:50:00|1466.4|1466.4|1467.4|1466.8|1467.4|1467.2|1465.8|1465.4|2908
1724838900000|2024-08-28 09:55:00|1467.6|1467|1468|1467.4|1469.2|1468.8|1467.6|1467|7381
1724839200000|2024-08-28 10:00:00|1468.2|1467.6|1467.6|1467|1469|1468.6|1467.4|1466.8|8517
1724839500000|2024-08-28 10:05:00|1467.4|1466.8|1467.2|1466.6|1467.4|1467|1466|1465.4|6388
1724839800000|2024-08-28 10:10:00|1467.4|1466.8|1468.6|1468.2|1469|1468.6|1467.2|1466.6|5991
1724840100000|2024-08-28 10:15:00|1468.8|1467.8|1468.8|1468.4|1469|1468.4|1467.2|1466.6|9947
1724840400000|2024-08-28 10:20:00|1469|1468.2|1468.8|1468.4|1470|1469.8|1468.4|1468|7265
1724840700000|2024-08-28 10:25:00|1468.6|1468.2|1467.2|1466.6|1469.4|1469|1467.2|1466.6|5601
1724841000000|2024-08-28 10:30:00|1467|1466.8|1464.2|1464|1467|1466.8|1464.2|1464|5813
1724841300000|2024-08-28 10:35:00|1464|1463.6|1464.8|1464.2|1464.8|1464.6|1463.8|1463.2|4217
1724841600000|2024-08-28 10:40:00|1464.4|1464.4|1463.4|1463|1464.8|1464.6|1463|1462.4|13658
1724841900000|2024-08-28 10:45:00|1463.8|1463.4|1463.2|1462.8|1464.4|1463.8|1462.4|1462|6116
1724842200000|2024-08-28 10:50:00|1463.4|1463|1463|1462.4|1463.6|1463.4|1462.4|1462|18130
1724842500000|2024-08-28 10:55:00|1463.2|1462.6|1462.4|1462|1463.2|1462.8|1461|1460.4|41508
1724842800000|2024-08-28 11:00:00|1462.2|1461.6|1464|1463.6|1464.4|1464|1461.2|1461|7027
1724843100000|2024-08-28 11:05:00|1464.2|1463.8|1465.4|1465|1465.4|1465|1464|1463.6|3481
1724843400000|2024-08-28 11:10:00|1465.2|1465.2|1464.8|1464.4|1465.4|1465.2|1464.6|1464.4|6930
1724843700000|2024-08-28 11:15:00|1464.6|1464.6|1467.2|1466.6|1467.6|1467.2|1464.6|1464.4|7147
1724844000000|2024-08-28 11:20:00|1467|1466.4|1467.6|1467|1467.6|1467|1465.8|1465.4|9021
1724844300000|2024-08-28 11:25:00|1467.4|1466.8|1466.4|1465.8|1467.6|1467.2|1466|1465.6|824
1724844600000|2024-08-28 11:30:00|1466.6|1466|1467.8|1467.2|1467.8|1467.2|1466.6|1465.8|5106
1724844900000|2024-08-28 11:35:00|1467.6|1467|1468|1467.4|1468.2|1467.6|1466.6|1466|1704
1724845200000|2024-08-28 11:40:00|1468.2|1467.6|1467.8|1467.4|1468.6|1468.2|1466.8|1466.4|10457
1724845500000|2024-08-28 11:45:00|1468|1467.6|1466.6|1466.4|1468.6|1468.2|1466.6|1466.2|3463
1724845800000|2024-08-28 11:50:00|1466.8|1466.2|1466.4|1465.8|1467|1466.8|1465.4|1465.2|5483
1724846100000|2024-08-28 11:55:00|1466.2|1465.6|1466.6|1466.2|1467|1466.6|1465.8|1465.2|8901
1724846400000|2024-08-28 12:00:00|1466.4|1465.8|1466.2|1465.8|1466.6|1466.2|1465.6|1465.2|4753
1724846700000|2024-08-28 12:05:00|1466|1466|1465.6|1465|1466.8|1466.4|1465.4|1465|6466
1724847000000|2024-08-28 12:10:00|1465.4|1465.2|1464.4|1463.8|1465.6|1465.2|1464.2|1463.8|1104
1724847300000|2024-08-28 12:15:00|1464.2|1464|1465.2|1465|1465.8|1465.6|1463.8|1463.4|8687
1724847600000|2024-08-28 12:20:00|1465.4|1465.2|1466.4|1465.8|1466.6|1466|1465.4|1465.2|5052
1724847900000|2024-08-28 12:25:00|1466.2|1466|1465|1464.6|1466.6|1466.2|1464.8|1464.6|6058
1724848200000|2024-08-28 12:30:00|1464.8|1464.2|1464.2|1463.6|1465.4|1465|1463.8|1463.2|8927
1724848500000|2024-08-28 12:35:00|1464|1463.8|1464.4|1463.8|1464.6|1464|1463.2|1462.6|8507
1724848800000|2024-08-28 12:40:00|1464.2|1464|1465.2|1464.8|1466|1465.6|1464.2|1463.8|14050
1724849100000|2024-08-28 12:45:00|1465|1465|1463.4|1463.2|1465.2|1465|1463.2|1462.8|10021
1724849400000|2024-08-28 12:50:00|1463.2|1463|1465|1464.6|1465|1464.6|1463|1462.4|5072
1724849700000|2024-08-28 12:55:00|1465.2|1464.8|1466.4|1465.8|1467.2|1467|1465.2|1464.8|10940
1724850000000|2024-08-28 13:00:00|1466.2|1466|1465.4|1465|1467.4|1467|1465.2|1465|7138
1724850300000|2024-08-28 13:05:00|1465.2|1464.4|1465.6|1465|1465.6|1465.2|1464.2|1463.8|5134
1724850600000|2024-08-28 13:10:00|1465.8|1465.2|1464.8|1464.4|1466|1465.4|1464.6|1464.2|2306
1724850900000|2024-08-28 13:15:00|1464.6|1464.2|1466.6|1466.4|1466.8|1466.4|1464.6|1464.2|8108
1724851200000|2024-08-28 13:20:00|1467|1466.6|1467.2|1466.8|1467.2|1466.8|1465.6|1465.2|6881
1724851500000|2024-08-28 13:25:00|1467|1466.6|1468.6|1468.2|1468.6|1468.2|1466.4|1466|10521
1724851800000|2024-08-28 13:30:00|1468.8|1468.4|1467.8|1467.2|1469.8|1469.4|1467.4|1467|7993
1724852100000|2024-08-28 13:35:00|1467.6|1467.4|1466.4|1465.8|1467.6|1467.4|1465|1464.6|5452
1724852400000|2024-08-28 13:40:00|1466.2|1465.6|1468.2|1467.6|1468.8|1468.4|1466|1465.6|6197
1724852700000|2024-08-28 13:45:00|1468|1467.8|1469.4|1469|1469.8|1469.6|1467.8|1467.4|10360
1724853000000|2024-08-28 13:50:00|1469.6|1469.2|1471.4|1471|1471.6|1471.2|1469.6|1469|14930
1724853300000|2024-08-28 13:55:00|1471.8|1471.2|1470.4|1470|1472|1471.8|1470.2|1469.6|6848
1724853600000|2024-08-28 14:00:00|1470.6|1470.2|1469|1468.6|1471.4|1470.8|1468.2|1468|17563
1724853900000|2024-08-28 14:05:00|1468.2|1468|1468.6|1468.2|1469.8|1469.6|1467.8|1467.2|14413
1724854200000|2024-08-28 14:10:00|1468.8|1468|1469|1468.6|1469.2|1468.8|1468.4|1468|8929
1724854500000|2024-08-28 14:15:00|1468.8|1468.2|1466|1465.8|1469|1468.6|1466|1465.8|15934
1724854800000|2024-08-28 14:20:00|1466.2|1466|1466.4|1465.8|1467.2|1467|1465.8|1465.4|9648
1724855100000|2024-08-28 14:25:00|1466.6|1466|1466.6|1466.2|1467|1466.6|1465.8|1465.4|5944
1724855400000|2024-08-28 14:30:00|1466.4|1466|1467.2|1467|1467.4|1467.2|1466.2|1465.8|6726
1724855700000|2024-08-28 14:35:00|1467.4|1467.2|1468.4|1468|1469|1468.8|1467.4|1467.2|8218
1724856000000|2024-08-28 14:40:00|1468.2|1468.4|1469.4|1469|1469.4|1469|1468.2|1467.8|1969
1724856300000|2024-08-28 14:45:00|1469.2|1468.8|1469.4|1469|1471|1470.6|1469.2|1468.8|10840
1724856600000|2024-08-28 14:50:00|1469.6|1469.4|1470.4|1470|1471.2|1470.8|1469.4|1469|13914
1724856900000|2024-08-28 14:55:00|1470.2|1469.8|1469|1468.6|1470.4|1470|1469|1468.6|12201
1724857200000|2024-08-28 15:00:00|1469.4|1468.8|1469.8|1469.6|1470.2|1470|1468.8|1468.4|9881
1724857500000|2024-08-28 15:05:00|1470|1469.4|1469.8|1469.4|1471.4|1471.2|1469.8|1469.4|6681
1724857800000|2024-08-28 15:10:00|1469.6|1469.2|1468|1467.8|1469.6|1469.4|1467.4|1467|14700
1724858100000|2024-08-28 15:15:00|1468.2|1467.6|1467.2|1467|1468.2|1468|1466.8|1466.6|10804
1724858400000|2024-08-28 15:20:00|1467.4|1467.2|1467|1466.8|1468.2|1468|1467|1466.6|11616
1724858700000|2024-08-28 15:25:00|1467.2|1467|1468|1467.6|1468|1467.6|1466.8|1466.6|24854
1724914800000|2024-08-29 07:00:00|1464.2|1462.2|1462|1461.2|1467.2|1465.8|1460.6|1460|39925
1724915100000|2024-08-29 07:05:00|1461.6|1461.4|1466.2|1465.6|1466.4|1466|1461.6|1461|10641
1724915400000|2024-08-29 07:10:00|1464.8|1464|1464.8|1464.2|1465.4|1464.6|1461.2|1460.6|8675
1724915700000|2024-08-29 07:15:00|1464.6|1464|1465.2|1464.6|1466|1465.4|1463|1462.6|11621
1724916000000|2024-08-29 07:20:00|1465.6|1465|1467|1466.4|1467.6|1467.2|1465.4|1464.8|1101
1724916300000|2024-08-29 07:25:00|1466.8|1466.2|1466.2|1465.6|1467.2|1466.6|1464.4|1464.2|6000
1724916600000|2024-08-29 07:30:00|1466.4|1465.8|1472.2|1471.4|1472.2|1471.6|1466.4|1465.8|5299
1724916900000|2024-08-29 07:35:00|1472.4|1471.6|1472.8|1472.2|1473|1472.6|1471.4|1470.8|6940
1724917200000|2024-08-29 07:40:00|1472.6|1472|1471.8|1471.4|1472.6|1472|1470.6|1470.2|3445
1724917500000|2024-08-29 07:45:00|1472|1471.6|1471.8|1471|1473|1472.6|1471.4|1470.8|5143
1724917800000|2024-08-29 07:50:00|1471.6|1470.8|1469.4|1469|1472|1471.4|1469.2|1469|5692
1724918100000|2024-08-29 07:55:00|1469.2|1468.4|1469.8|1469.4|1470.4|1470|1468.6|1468.4|21366
1724918400000|2024-08-29 08:00:00|1469.6|1469.2|1467|1466.4|1470.4|1469.8|1466.8|1466.4|14372
1724918700000|2024-08-29 08:05:00|1467.2|1466.6|1468.8|1468.6|1469.2|1468.6|1466.6|1466.4|5358
1724919000000|2024-08-29 08:10:00|1469|1468.4|1469.2|1468.6|1469.2|1468.8|1466.2|1465.6|4420
1724919300000|2024-08-29 08:15:00|1469|1468.2|1467.6|1467|1469.2|1468.8|1467.4|1466.8|4662
1724919600000|2024-08-29 08:20:00|1467.4|1466.8|1465|1464.4|1467.4|1466.8|1465|1464.4|5239
1724919900000|2024-08-29 08:25:00|1465.2|1464.6|1465.2|1464.6|1465.6|1465.2|1464.8|1464.4|2121
1724920200000|2024-08-29 08:30:00|1465.4|1464.8|1464.8|1464.4|1465.8|1465.4|1464|1463.6|3374
1724920500000|2024-08-29 08:35:00|1465.2|1464.8|1466.2|1465.8|1466.6|1466.4|1464.8|1464.4|10109
1724920800000|2024-08-29 08:40:00|1466|1466|1467.4|1467|1467.4|1467.2|1465.8|1465.6|5248
1724921100000|2024-08-29 08:45:00|1467.2|1466.6|1464.4|1464|1467.2|1466.6|1464.4|1464|5935
1724921400000|2024-08-29 08:50:00|1464.6|1464.2|1465.8|1465.2|1466.8|1466.4|1464.4|1464|7788
1724921700000|2024-08-29 08:55:00|1465.6|1465.4|1468.4|1467.8|1468.4|1468|1465.6|1465.4|3254
1724922000000|2024-08-29 09:00:00|1468.2|1468|1471.2|1470.6|1471.4|1471.2|1468.2|1467.8|9305
1724922300000|2024-08-29 09:05:00|1471.4|1470.8|1472.8|1472.2|1473.4|1472.8|1471.2|1470.6|22285
1724922600000|2024-08-29 09:10:00|1473|1472.4|1472|1471.4|1473|1472.8|1470.8|1470.4|21623
1724922900000|2024-08-29 09:15:00|1471.8|1471.2|1470.8|1470.4|1472.2|1471.8|1470.8|1470.2|5246
1724923200000|2024-08-29 09:20:00|1471|1470.6|1473.2|1472.6|1473.2|1473|1470.8|1470.4|6803
1724923500000|2024-08-29 09:25:00|1473|1472.8|1474.4|1474|1474.8|1474.4|1473|1472.8|1905
1724923800000|2024-08-29 09:30:00|1474.2|1473.8|1474|1473.6|1474.4|1473.8|1473.2|1472.6|3058
1724924100000|2024-08-29 09:35:00|1474.6|1473.8|1476.6|1476.2|1476.8|1476.2|1474.4|1473.6|4690
1724924400000|2024-08-29 09:40:00|1477|1476.4|1476.6|1476.2|1477.8|1477.4|1476|1475.6|14837
1724924700000|2024-08-29 09:45:00|1476.4|1475.8|1474.8|1474.4|1477|1476.6|1474.8|1474.4|11905
1724925000000|2024-08-29 09:50:00|1475|1474.6|1474|1473.4|1475.6|1475.2|1473.8|1473.4|656
1724925300000|2024-08-29 09:55:00|1473.8|1473.6|1473.8|1473.2|1475|1474.4|1473|1472.4|6047
1724925600000|2024-08-29 10:00:00|1473.6|1473|1474.8|1474.2|1475|1474.4|1473|1472.6|1248
1724925900000|2024-08-29 10:05:00|1474.6|1474.4|1475.6|1475|1476|1475.4|1474.4|1474.4|2402
1724926200000|2024-08-29 10:10:00|1475.8|1475.2|1475.6|1475.2|1476|1475.4|1475|1474.8|3396
1724926500000|2024-08-29 10:15:00|1475.4|1475|1475.4|1475|1475.6|1475.4|1475|1474.8|5107
1724926800000|2024-08-29 10:20:00|1475.2|1475.4|1475.2|1474.8|1475.8|1475.4|1474.4|1474.2|7128
1724927100000|2024-08-29 10:25:00|1475.4|1475|1474.4|1474|1475.6|1475.2|1474.2|1473.6|6416
1724927400000|2024-08-29 10:30:00|1474.2|1473.8|1473.4|1473|1474.8|1474.2|1473.2|1473|563
1724927700000|2024-08-29 10:35:00|1473.6|1473.2|1472.4|1472|1474|1473.8|1472.2|1471.8|8709
1724928000000|2024-08-29 10:40:00|1472.2|1471.8|1472.8|1472.2|1473.8|1473.2|1472|1471.8|7937
1724928300000|2024-08-29 10:45:00|1473|1472.4|1474|1473.6|1474|1473.6|1472.8|1472.2|873
1724928600000|2024-08-29 10:50:00|1474.4|1473.8|1474.8|1474.4|1475|1474.4|1474|1473.6|1696
1724928900000|2024-08-29 10:55:00|1474.6|1474.2|1474.6|1474|1475|1474.8|1474.4|1474|3928
1724929200000|2024-08-29 11:00:00|1474.4|1474.6|1474.4|1474|1475.2|1474.8|1473.8|1473.6|636
1724929500000|2024-08-29 11:05:00|1474.2|1474.2|1474.8|1474.6|1474.8|1474.6|1474.2|1474|1473
1724929800000|2024-08-29 11:10:00|1473.8|1474.4|1474|1473.8|1474|1474.4|1473|1472.8|190
1724930100000|2024-08-29 11:15:00|1473.8|1473.6|1474.4|1474|1474.4|1474.2|1473.6|1473.2|767
1724930400000|2024-08-29 11:20:00|1474.6|1474.2|1474|1473.6|1475|1474.4|1474|1473.6|6916
1724930700000|2024-08-29 11:25:00|1474.2|1473.2|1474.4|1474|1474.6|1474.2|1473.6|1473.2|663
1724931000000|2024-08-29 11:30:00|1474.6|1474.4|1474.4|1474.2|1475|1474.6|1474.4|1474|2129
1724931300000|2024-08-29 11:35:00|1474.8|1474.4|1473.4|1473|1474.8|1474.4|1473|1472.4|3831
1724931600000|2024-08-29 11:40:00|1474.4|1473.2|1473.4|1472.8|1474.6|1474.2|1473.2|1472.8|12124
1724931900000|2024-08-29 11:45:00|1473.2|1473|1473.4|1473.2|1473.6|1473.2|1473|1472.8|6876
1724932200000|2024-08-29 11:50:00|1473.6|1473.4|1472.2|1471.8|1473.8|1473.4|1472|1471.8|4352
1724932500000|2024-08-29 11:55:00|1472.4|1472|1471.6|1471.2|1472.6|1472.2|1471.4|1471.2|2059
1724932800000|2024-08-29 12:00:00|1471.4|1471|1472.4|1472|1473|1472.6|1470.6|1470.2|4446
1724933100000|2024-08-29 12:05:00|1472.6|1472.2|1471.6|1471.2|1472.6|1472.2|1471.2|1471|2292
1724933400000|2024-08-29 12:10:00|1471.4|1471|1473|1472.6|1473|1472.6|1471.4|1471|7818
1724933700000|2024-08-29 12:15:00|1472.6|1472.8|1471.8|1471.2|1472.6|1472.8|1471.2|1471|12225
1724934000000|2024-08-29 12:20:00|1471.6|1470.8|1471.2|1470.8|1471.8|1471.2|1470.8|1470.4|2038
1724934300000|2024-08-29 12:25:00|1471|1470.6|1471.4|1470.8|1471.4|1470.8|1470.2|1470|2547
1724934600000|2024-08-29 12:30:00|1471.6|1471|1476|1475.4|1477|1476.6|1471.6|1470.8|12100
1724934900000|2024-08-29 12:35:00|1475.8|1475.6|1473.8|1473.4|1476.6|1476|1473.4|1472.8|12284
1724935200000|2024-08-29 12:40:00|1473.6|1473.2|1473.6|1473.4|1474.6|1474.2|1473.2|1472.8|1220
1724935500000|2024-08-29 12:45:00|1473.8|1473.2|1474.2|1473.8|1475.6|1475|1473.6|1473.2|13376
1724935800000|2024-08-29 12:50:00|1474|1474|1475|1474.8|1475|1474.8|1473|1472.6|1138
1724936100000|2024-08-29 12:55:00|1475.4|1475|1475.8|1475.4|1476|1475.4|1474.4|1474.2|5515
1724936400000|2024-08-29 13:00:00|1475.6|1475.2|1475.6|1475.2|1476|1475.8|1474.8|1474.6|2383
1724936700000|2024-08-29 13:05:00|1475.4|1474.8|1473.2|1472.6|1475.4|1474.8|1473|1472.6|1953
1724937000000|2024-08-29 13:10:00|1473|1472.8|1474.6|1474|1475|1474.4|1473|1472.6|5983
1724937300000|2024-08-29 13:15:00|1474.4|1473.8|1476.8|1476.4|1476.8|1476.6|1474.2|1473.8|17968
1724937600000|2024-08-29 13:20:00|1477.2|1476.6|1477.6|1477.2|1477.8|1477.6|1476.8|1476.4|3435
1724937900000|2024-08-29 13:25:00|1477.8|1477.6|1478.6|1478|1479|1478.6|1477.6|1477.2|9650
1724938200000|2024-08-29 13:30:00|1478.4|1477.4|1475.4|1474.8|1478.8|1478.4|1475.2|1474.6|7249
1724938500000|2024-08-29 13:35:00|1475.2|1474.6|1473.2|1472.8|1475.2|1474.6|1472.6|1472.2|9244
1724938800000|2024-08-29 13:40:00|1473|1473|1470|1469.6|1473.4|1473.2|1470|1469.6|19295
1724939100000|2024-08-29 13:45:00|1470.6|1470|1469.6|1469.2|1471.6|1471.2|1468.6|1468|12406
1724939400000|2024-08-29 13:50:00|1469.4|1469|1469|1468.4|1469.4|1469|1467.4|1466.8|7395
1724939700000|2024-08-29 13:55:00|1468.8|1468.2|1469.8|1469.2|1469.8|1469.4|1468.4|1468|4869
1724940000000|2024-08-29 14:00:00|1470.2|1469.4|1471.4|1471|1471.4|1471|1470|1469.4|12833
1724940300000|2024-08-29 14:05:00|1471.2|1471.2|1472.8|1472.4|1473.6|1473.2|1470.4|1470.2|34465
1724940600000|2024-08-29 14:10:00|1473|1472.6|1474.6|1474.4|1475.2|1474.8|1472.6|1472.2|12103
1724940900000|2024-08-29 14:15:00|1474.8|1474.2|1473.8|1473.2|1475.4|1475|1472.8|1472.2|17524
1724941200000|2024-08-29 14:20:00|1474|1473.4|1474.8|1474.2|1475.4|1475|1473.4|1473|6591
1724941500000|2024-08-29 14:25:00|1475|1474.4|1474.8|1474.4|1475.8|1475.6|1474.4|1474|2628
1724941800000|2024-08-29 14:30:00|1475|1474.6|1473.4|1473|1475.4|1475|1472.8|1472.4|11240
1724942100000|2024-08-29 14:35:00|1473.6|1473.2|1474|1473.6|1474.6|1474.2|1473.2|1472.8|10447
1724942400000|2024-08-29 14:40:00|1473.8|1473.8|1472.2|1471.8|1474|1473.8|1472.2|1471.8|4761
1724942700000|2024-08-29 14:45:00|1472|1471.6|1471.2|1470.8|1472.2|1471.8|1471|1470.6|3247
1724943000000|2024-08-29 14:50:00|1471|1470.6|1471.6|1471.4|1472.2|1471.8|1471|1470.6|5507
1724943300000|2024-08-29 14:55:00|1471.4|1471.2|1470.8|1470.4|1472.2|1472|1470.4|1470|9848
1724943600000|2024-08-29 15:00:00|1471.2|1470.6|1470.6|1470.2|1471.6|1471.4|1470.2|1470|2745
1724943900000|2024-08-29 15:05:00|1470.8|1470.4|1468.6|1468.2|1470.8|1470.6|1468|1467.8|25299
1724944200000|2024-08-29 15:10:00|1468.4|1468.4|1469.6|1469.2|1469.6|1469.2|1468.4|1468.2|4920
1724944500000|2024-08-29 15:15:00|1469.4|1469|1468.8|1468.6|1470.2|1470|1468.6|1468.4|19923
1724944800000|2024-08-29 15:20:00|1468.6|1468.4|1467.6|1467.4|1468.8|1468.4|1467.2|1466.8|12577
1724945100000|2024-08-29 15:25:00|1467.8|1467.6|1468.4|1467.8|1468.4|1468|1466.6|1466.4|33603
1725001200000|2024-08-30 07:00:00|1470|1469|1472.4|1471.4|1474|1473|1470|1469|7562
1725001500000|2024-08-30 07:05:00|1472.2|1471.6|1473.2|1472.8|1473.6|1473.2|1471.4|1470.6|4651
1725001800000|2024-08-30 07:10:00|1473|1472.4|1474.6|1474.2|1474.6|1474.2|1471.2|1470.4|9043
1725002100000|2024-08-30 07:15:00|1474.4|1474|1475.6|1474.8|1476.4|1475.8|1473.2|1472.4|26001
1725002400000|2024-08-30 07:20:00|1475.4|1475|1473.6|1473.2|1477|1476.6|1473.6|1473.2|16209
1725002700000|2024-08-30 07:25:00|1473.4|1473|1473.4|1472.8|1474.8|1474.2|1472|1471.4|8321
1725003000000|2024-08-30 07:30:00|1473.2|1473|1475|1474.8|1475.4|1475|1473.2|1473|36982
1725003300000|2024-08-30 07:35:00|1475.4|1475.2|1477.6|1477.2|1478|1477.4|1475.4|1475.2|11421
1725003600000|2024-08-30 07:40:00|1477.8|1477.4|1477.4|1477|1478.8|1478.4|1477|1476.8|7951
1725003900000|2024-08-30 07:45:00|1477.6|1477.2|1474|1473.6|1478.2|1477.8|1473.4|1473|4623
1725004200000|2024-08-30 07:50:00|1473.6|1473.4|1472.6|1472.2|1473.6|1473.4|1472|1471.6|5555
1725004500000|2024-08-30 07:55:00|1473|1472.6|1471.8|1471.2|1473.8|1473.2|1471.8|1471.2|17391
1725004800000|2024-08-30 08:00:00|1471.6|1471.4|1472.4|1471.8|1473.4|1473|1471.2|1470.8|13605
1725005100000|2024-08-30 08:05:00|1472.6|1472.2|1473.2|1472.8|1473.6|1473.2|1472.6|1472.2|4129
1725005400000|2024-08-30 08:10:00|1473.6|1473.2|1473.4|1473|1474.2|1473.6|1472.8|1472.6|3768
1725005700000|2024-08-30 08:15:00|1473.2|1472.4|1471.8|1471.2|1473.2|1472.8|1471.6|1471.2|9228
1725006000000|2024-08-30 08:20:00|1471.6|1471|1470.6|1470.2|1471.8|1471|1470.2|1469.6|5087
1725006300000|2024-08-30 08:25:00|1470.8|1470.4|1471.6|1471.2|1472|1471.6|1470.2|1469.8|4968
1725006600000|2024-08-30 08:30:00|1471.4|1471|1472.4|1471.8|1472.4|1471.8|1470.2|1469.8|4803
1725006900000|2024-08-30 08:35:00|1472.2|1472|1473.2|1472.8|1473.2|1472.8|1472.2|1471.8|2524
1725007200000|2024-08-30 08:40:00|1473|1472.6|1473.2|1472.8|1473.2|1473|1472.4|1472.2|3102
1725007500000|2024-08-30 08:45:00|1473|1473|1472|1471.4|1473.6|1473.4|1471.8|1471.4|9390
1725007800000|2024-08-30 08:50:00|1471.6|1471.6|1471.2|1470.8|1472.2|1472|1470.6|1470|1000
1725008100000|2024-08-30 08:55:00|1471.6|1470.8|1471.2|1470.6|1471.6|1471.2|1470.6|1470.2|2668
1725008400000|2024-08-30 09:00:00|1470.8|1470.2|1471|1470.2|1471|1470.4|1469.6|1468.8|6906
1725008700000|2024-08-30 09:05:00|1470.4|1470.4|1470.6|1470|1470.6|1470.4|1470|1469.2|2006
1725009000000|2024-08-30 09:10:00|1470.2|1470.2|1470.2|1469.6|1470.6|1470.2|1470|1469.2|2602
1725009300000|2024-08-30 09:15:00|1470.4|1470.2|1471.4|1471|1471.8|1471.4|1470.2|1470|2083
1725009600000|2024-08-30 09:20:00|1471.2|1470.6|1470.4|1469.8|1471.4|1470.8|1469.8|1469.4|7284
1725009900000|2024-08-30 09:25:00|1470.2|1470|1469.6|1469.2|1470.4|1470|1469.2|1469|2389
1725010200000|2024-08-30 09:30:00|1469.4|1468.6|1470|1469.8|1471|1470.6|1469|1468.6|26454
1725010500000|2024-08-30 09:35:00|1469.8|1469.4|1470|1469.6|1470|1469.8|1468.6|1468.2|7869
1725010800000|2024-08-30 09:40:00|1469.8|1469.8|1470.2|1470|1470.4|1470|1469.8|1469.6|3341
1725011100000|2024-08-30 09:45:00|1470.4|1469.8|1470|1469.6|1471.2|1470.8|1469.4|1469|4227
1725011400000|2024-08-30 09:50:00|1469.8|1469.4|1469.2|1469|1469.8|1469.4|1468.4|1468.2|3639
1725011700000|2024-08-30 09:55:00|1469.4|1469.2|1470.6|1470.2|1470.6|1470.2|1469.4|1469|4124
1725012000000|2024-08-30 10:00:00|1470.8|1469.8|1470.2|1469.8|1470.8|1470.2|1469.8|1469.6|2392
1725012300000|2024-08-30 10:05:00|1470.8|1470|1470.6|1470.4|1470.8|1470.4|1470.2|1470|9075
1725012600000|2024-08-30 10:10:00|1471|1470.2|1472|1471.6|1472.6|1472.2|1470.6|1470.2|13288
1725012900000|2024-08-30 10:15:00|1471.8|1471.4|1470.8|1470.6|1472|1471.4|1470|1469.6|6129
1725013200000|2024-08-30 10:20:00|1471|1470.8|1471.2|1470.8|1471.6|1471.4|1471|1470.8|2670
1725013500000|2024-08-30 10:25:00|1471.4|1471|1471.8|1471.4|1471.8|1471.4|1470.8|1470.4|3463
1725013800000|2024-08-30 10:30:00|1471.6|1471|1470.6|1470.4|1471.6|1471.2|1470.6|1470.2|960
1725014100000|2024-08-30 10:35:00|1471.2|1470.8|1470.6|1470.2|1471.2|1470.8|1470.6|1470.2|2652
1725014400000|2024-08-30 10:40:00|1470.4|1470.4|1472.2|1471.8|1472.2|1472|1470.4|1470.4|14281
1725014700000|2024-08-30 10:45:00|1472|1471.4|1472.4|1472|1472.6|1472|1471.8|1471.4|4225
1725015000000|2024-08-30 10:50:00|1472.6|1472.2|1472.6|1472|1473.2|1472.8|1472.4|1472|5713
1725015300000|2024-08-30 10:55:00|1472.4|1472.2|1472.8|1472.6|1472.8|1472.6|1471.4|1471.2|3521
1725015600000|2024-08-30 11:00:00|1473|1472.8|1475|1474.8|1475.2|1474.8|1473|1472.8|13568
1725015900000|2024-08-30 11:05:00|1475.4|1475|1474.8|1474.2|1475.4|1475|1474.2|1473.8|6371
1725016200000|2024-08-30 11:10:00|1474.6|1474.4|1473.2|1472.8|1474.6|1474.4|1473.2|1472.8|2062
1725016500000|2024-08-30 11:15:00|1473|1473|1474.4|1474|1474.6|1474.4|1473|1473|1446
1725016800000|2024-08-30 11:20:00|1474.2|1474.4|1475|1474.6|1475|1474.6|1474.2|1474.4|1177
1725017100000|2024-08-30 11:25:00|1474.8|1474.8|1474.2|1473.8|1475.2|1474.8|1473.8|1473.6|9846
1725017400000|2024-08-30 11:30:00|1474.4|1473.2|1473.6|1473.4|1474.4|1473.6|1473.6|1473.2|409
1725017700000|2024-08-30 11:35:00|1473.8|1473.6|1473.4|1473|1473.8|1473.6|1473.2|1473|4802
1725018000000|2024-08-30 11:40:00|1473.2|1472.4|1473|1472.6|1473.4|1473|1472|1471.8|5802
1725018300000|2024-08-30 11:45:00|1473.2|1472.8|1472.2|1471.8|1473.2|1472.8|1472|1471.8|91
1725018600000|2024-08-30 11:50:00|1472.4|1472|1473.2|1473|1473.2|1473|1472|1471.8|47391
1725018900000|2024-08-30 11:55:00|1473.4|1472.8|1473.6|1473|1474.2|1473.8|1473.4|1472.8|5080
1725019200000|2024-08-30 12:00:00|1473.4|1473.2|1472.8|1472.4|1473.6|1473.4|1472.4|1472|10979
1725019500000|2024-08-30 12:05:00|1473|1472.6|1472.6|1472.2|1473.2|1473|1472|1471.6|2542
1725019800000|2024-08-30 12:10:00|1473|1472.4|1472.2|1471.6|1473|1472.8|1471.6|1471.2|1535
1725020100000|2024-08-30 12:15:00|1472|1471.8|1473|1472.8|1473|1472.8|1471.6|1471.2|1410
1725020400000|2024-08-30 12:20:00|1473.6|1472.6|1474|1473.8|1474.2|1473.8|1473|1472.6|1890
1725020700000|2024-08-30 12:25:00|1474.4|1474.2|1474.8|1474.4|1475.4|1475.2|1474|1473.6|7914
1725021000000|2024-08-30 12:30:00|1475|1474.6|1474.2|1473.8|1475.2|1475|1473.6|1473.4|7590
1725021300000|2024-08-30 12:35:00|1474.8|1474|1474|1473.8|1475|1474.6|1474|1473.6|4235
1725021600000|2024-08-30 12:40:00|1474.6|1473.6|1475.8|1475.4|1476|1475.6|1474.6|1473.6|960
1725021900000|2024-08-30 12:45:00|1475.4|1475|1475.4|1474.8|1475.8|1475.4|1475.2|1474.6|6595
1725022200000|2024-08-30 12:50:00|1475.2|1475|1475|1474.6|1475.4|1475|1474.4|1474.2|978
1725022500000|2024-08-30 12:55:00|1475.2|1474.8|1476.8|1476.4|1477|1476.6|1474.6|1474.2|6626
1725022800000|2024-08-30 13:00:00|1477|1476.6|1477.4|1477|1477.4|1477|1476|1475.6|7718
1725023100000|2024-08-30 13:05:00|1477.6|1477.2|1478.4|1478|1478.8|1478.6|1476.8|1476.6|18928
1725023400000|2024-08-30 13:10:00|1478.2|1477.8|1477.2|1476.8|1478.4|1478|1477|1476.8|14771
1725023700000|2024-08-30 13:15:00|1477|1476.6|1475.8|1475.4|1477.4|1477|1475.8|1475.4|10402
1725024000000|2024-08-30 13:20:00|1476|1475.6|1476|1475.4|1476.4|1476|1475.6|1475.2|3316
1725024300000|2024-08-30 13:25:00|1475.8|1475.6|1475.4|1475|1476.2|1476|1475.4|1475|4115
1725024600000|2024-08-30 13:30:00|1475.2|1474.6|1473.2|1472.8|1475.8|1475.6|1473|1472.8|10492
1725024900000|2024-08-30 13:35:00|1473.6|1473|1475|1474.6|1475.2|1474.6|1472.4|1472.2|9919
1725025200000|2024-08-30 13:40:00|1475.2|1474.4|1474.2|1474|1475.2|1474.8|1474|1473.4|6131
1725025500000|2024-08-30 13:45:00|1474.6|1473.8|1471.8|1471.4|1474.6|1474.2|1471.8|1471.4|15445
1725025800000|2024-08-30 13:50:00|1471.6|1471.6|1473.8|1473.4|1474.2|1473.6|1471.2|1470.8|12873
1725026100000|2024-08-30 13:55:00|1474|1473.6|1475.8|1475.2|1475.8|1475.2|1473.8|1473.4|10254
1725026400000|2024-08-30 14:00:00|1476|1475.4|1474.2|1473.8|1476|1475.6|1474.2|1473.8|11145
1725026700000|2024-08-30 14:05:00|1474|1473.2|1472.6|1472.4|1474|1473.6|1471.8|1471.4|8114
1725027000000|2024-08-30 14:10:00|1472.4|1472|1470.8|1470.4|1472.6|1472.2|1470.8|1470.4|6742
1725027300000|2024-08-30 14:15:00|1470.6|1469.8|1471.2|1470.8|1471.6|1471.2|1469.8|1469.4|27117
1725027600000|2024-08-30 14:20:00|1471.4|1471|1471.6|1471.2|1471.8|1471.4|1471|1470.6|1553
1725027900000|2024-08-30 14:25:00|1471.8|1471.4|1471.4|1471.2|1471.8|1471.4|1470.6|1470.2|5360
1725028200000|2024-08-30 14:30:00|1471.8|1471.4|1471.2|1470.8|1472.8|1472.6|1471.2|1470.8|4755
1725028500000|2024-08-30 14:35:00|1471.4|1471|1471.8|1471.4|1472.2|1471.8|1471.2|1471|4705
1725028800000|2024-08-30 14:40:00|1472.2|1471.6|1471.8|1471.4|1473.4|1473.2|1471.8|1471.4|4836
1725029100000|2024-08-30 14:45:00|1472|1471.6|1472.6|1472.2|1472.6|1472.2|1471|1470.6|3816
1725029400000|2024-08-30 14:50:00|1472.4|1472|1471.2|1471|1472.4|1472|1471|1470.6|10022
1725029700000|2024-08-30 14:55:00|1471|1470.8|1470.8|1470.4|1472.2|1472|1470.8|1470.4|10975
1725030000000|2024-08-30 15:00:00|1470.6|1470.6|1471|1470.8|1472.2|1471.8|1470.6|1470.2|5993
1725030300000|2024-08-30 15:05:00|1471.2|1471|1472.4|1472|1472.4|1472.2|1471|1470.6|4736
1725030600000|2024-08-30 15:10:00|1472.2|1472.4|1472.8|1472.6|1473|1472.6|1472.2|1471.8|6553
1725030900000|2024-08-30 15:15:00|1472.6|1472.4|1472|1471.8|1473.8|1473.6|1472|1471.6|16642
1725031200000|2024-08-30 15:20:00|1472.2|1471.6|1471.4|1471.2|1472.6|1472.2|1471.4|1471|10437
1725031500000|2024-08-30 15:25:00|1471.2|1471|1471.8|1471.4|1471.8|1471.4|1470.4|1470|31526
1725260400000|2024-09-02 07:00:00|1478.6|1477.2|1477.6|1477|1478.8|1477.8|1475|1474.2|10540
1725260700000|2024-09-02 07:05:00|1476.8|1475.8|1471.4|1470.8|1477|1476.2|1471|1470.2|13944
1725261000000|2024-09-02 07:10:00|1470.8|1470|1470|1469.2|1472.2|1471.4|1468.8|1468.4|11819
1725261300000|2024-09-02 07:15:00|1469.8|1469|1462.4|1461.6|1469.8|1469.2|1462.2|1461.6|31520
1725261600000|2024-09-02 07:20:00|1462.2|1461.4|1459.8|1459.4|1462.8|1462.2|1458.2|1457.6|32510
1725261900000|2024-09-02 07:25:00|1460.2|1459.6|1461|1460.4|1461.8|1461|1458.8|1458.2|25935
1725262200000|2024-09-02 07:30:00|1460.6|1460|1461.6|1461|1461.6|1461.2|1457.4|1456.6|22288
1725262500000|2024-09-02 07:35:00|1461.4|1460.8|1461.6|1460.8|1464.4|1463.6|1461|1460.2|2346
1725262800000|2024-09-02 07:40:00|1461.4|1461|1462.4|1461.8|1463.2|1462.8|1461.2|1460.4|9591
1725263100000|2024-09-02 07:45:00|1463|1462.6|1464.8|1464.4|1465.2|1464.6|1462.8|1462.4|18011
1725263400000|2024-09-02 07:50:00|1467.2|1466.6|1464.8|1464|1467.8|1467.2|1464.4|1464|7906
1725263700000|2024-09-02 07:55:00|1464.6|1464.2|1463.8|1463.6|1466.4|1465.8|1463.4|1463|7191
1725264000000|2024-09-02 08:00:00|1464|1463.4|1464.4|1463.6|1465.8|1465.4|1462.8|1462.2|13714
1725264300000|2024-09-02 08:05:00|1464.2|1463.8|1463|1462.8|1465|1464.4|1463|1462.8|8506
1725264600000|2024-09-02 08:10:00|1462.8|1462.4|1464|1463.6|1464.6|1464.4|1462.8|1462.4|11535
1725264900000|2024-09-02 08:15:00|1463.8|1463.4|1468.2|1467.8|1468.6|1468|1463.6|1463.2|14715
1725265200000|2024-09-02 08:20:00|1468|1467.2|1470|1469.6|1470|1469.6|1467.6|1467|20823
1725265500000|2024-09-02 08:25:00|1469.8|1469.4|1469.2|1468.6|1470|1469.6|1467.6|1467.2|12599
1725265800000|2024-09-02 08:30:00|1469.6|1468.8|1469.8|1469.4|1470.6|1470|1468.8|1468.4|8934
1725266100000|2024-09-02 08:35:00|1470|1469.2|1472|1471.6|1472.6|1472.2|1469.4|1469|13389
1725266400000|2024-09-02 08:40:00|1471.8|1471.2|1470.4|1470|1472|1471.6|1470.2|1469.8|5748
1725266700000|2024-09-02 08:45:00|1470.2|1469.8|1469.8|1469.4|1470.2|1469.8|1469.2|1468.8|10519
1725267000000|2024-09-02 08:50:00|1469.6|1469.2|1469.6|1469|1469.6|1469.4|1468.8|1468.4|7414
1725267300000|2024-09-02 08:55:00|1469.4|1469.2|1469.2|1468.6|1470|1469.6|1469|1468.6|11256
1725267600000|2024-09-02 09:00:00|1469.4|1468.8|1469.2|1468.6|1470.6|1470|1468.8|1468.4|23382
1725267900000|2024-09-02 09:05:00|1469|1468.8|1470|1469.4|1470.4|1469.8|1468.4|1468|11691
1725268200000|2024-09-02 09:10:00|1469.8|1469.6|1469.6|1469|1470|1469.8|1469.4|1469|3981
1725268500000|2024-09-02 09:15:00|1469.4|1469.2|1470.4|1470|1471|1470.6|1469.4|1469.2|3959
1725268800000|2024-09-02 09:20:00|1470.6|1470.2|1468.4|1467.8|1471.4|1470.8|1468|1467.6|5354
1725269100000|2024-09-02 09:25:00|1468.2|1468|1468|1467.8|1469.6|1469.4|1467.6|1467.4|4880
1725269400000|2024-09-02 09:30:00|1467.8|1467.4|1467.2|1466.8|1468.2|1467.8|1467|1466.6|2596
1725269700000|2024-09-02 09:35:00|1467|1466.6|1467|1466.4|1467.6|1467.2|1466.8|1466.4|6891
1725270000000|2024-09-02 09:40:00|1467.2|1466.6|1468|1467.6|1468.2|1467.6|1466.8|1466.4|3521
1725270300000|2024-09-02 09:45:00|1467.8|1467.4|1469|1468.6|1469|1468.8|1467.8|1467.4|3358
1725270600000|2024-09-02 09:50:00|1469.4|1468.8|1468.8|1468.2|1469.4|1469|1468.4|1468|11090
1725270900000|2024-09-02 09:55:00|1468.6|1468.4|1468.4|1467.8|1468.8|1468.6|1467.4|1467|3379
1725271200000|2024-09-02 10:00:00|1468.2|1468|1467.2|1466.6|1468.4|1468|1467|1466.6|6793
1725271500000|2024-09-02 10:05:00|1467.4|1466.8|1467.6|1467|1467.6|1467.2|1466.8|1466.6|4144
1725271800000|2024-09-02 10:10:00|1468|1467.2|1467.8|1467.4|1468.6|1468.2|1467.8|1467|4929
1725272100000|2024-09-02 10:15:00|1468|1467.6|1467.8|1467.2|1468|1467.8|1467.6|1467.2|2172
1725272400000|2024-09-02 10:20:00|1467.6|1467.4|1466.4|1466|1467.6|1467.6|1465.8|1465.4|9265
1725272700000|2024-09-02 10:25:00|1466.6|1465.8|1465.8|1465.4|1466.6|1466|1465.8|1465.2|1056
1725273000000|2024-09-02 10:30:00|1465.6|1465.2|1465.6|1465.2|1466.6|1466.2|1465.6|1465.2|4126
1725273300000|2024-09-02 10:35:00|1465.8|1465|1465.6|1465|1466|1465.8|1464.6|1464.2|8892
1725273600000|2024-09-02 10:40:00|1465.4|1465.2|1465|1464.6|1465.6|1465.2|1464.6|1464.2|1426
1725273900000|2024-09-02 10:45:00|1465.4|1464.8|1464.6|1464.2|1465.6|1465.2|1464.6|1464.2|4351
1725274200000|2024-09-02 10:50:00|1464.4|1464.4|1463.2|1462.8|1464.6|1464.4|1462.8|1462.4|13904
1725274500000|2024-09-02 10:55:00|1463|1462.6|1461.4|1461|1463|1462.6|1461.2|1460.8|6098
1725274800000|2024-09-02 11:00:00|1461.6|1461.8|1463|1462.6|1463.6|1463.2|1461.4|1460.8|8083
1725275100000|2024-09-02 11:05:00|1462.8|1462.8|1463|1462.8|1463.8|1463.2|1462.8|1462.8|4893
1725275400000|2024-09-02 11:10:00|1463.8|1463.2|1464.4|1464|1464.4|1464.2|1463.6|1463.2|6899
1725275700000|2024-09-02 11:15:00|1465|1464.2|1464.8|1464.4|1465|1464.6|1464.4|1464|2856
1725276000000|2024-09-02 11:20:00|1465|1464.6|1465.6|1465.2|1466|1465.6|1464.8|1464.4|10915
1725276300000|2024-09-02 11:25:00|1465.4|1465.4|1464.6|1464.2|1465.8|1465.4|1463.8|1463.6|7802
1725276600000|2024-09-02 11:30:00|1464.4|1463.8|1463.6|1463.2|1464.4|1464|1463.4|1463.2|10291
1725276900000|2024-09-02 11:35:00|1463.8|1463.4|1464.4|1464|1464.8|1464.6|1463.8|1463.4|6166
1725277200000|2024-09-02 11:40:00|1464.2|1464.2|1465.2|1464.6|1465.4|1465|1464.2|1464.2|4302
1725277500000|2024-09-02 11:45:00|1465|1464.8|1465.2|1464.8|1465.4|1465|1464.6|1464.2|10432
1725277800000|2024-09-02 11:50:00|1465|1465|1462.6|1462.2|1465|1465|1462.4|1462.2|7605
1725278100000|2024-09-02 11:55:00|1462.4|1462|1462.4|1462|1462.6|1462.2|1461.2|1461|6701
1725278400000|2024-09-02 12:00:00|1462.2|1462.2|1462.8|1462.4|1462.8|1462.4|1462|1461.8|789
1725278700000|2024-09-02 12:05:00|1462.6|1462.6|1463.6|1463.2|1463.6|1463.4|1462.6|1462.6|4025
1725279000000|2024-09-02 12:10:00|1464.2|1463.4|1463.8|1463.6|1464.4|1464.2|1463.8|1463.4|4720
1725279300000|2024-09-02 12:15:00|1463.6|1463.4|1462.6|1462.2|1463.6|1463.4|1461.8|1461.4|6117
1725279600000|2024-09-02 12:20:00|1462.8|1462.4|1462.8|1462.6|1462.8|1462.6|1462.4|1462|4825
1725279900000|2024-09-02 12:25:00|1462.6|1462.4|1463.8|1463.4|1464|1463.6|1462.6|1462.4|9310
1725280200000|2024-09-02 12:30:00|1463.6|1463.8|1465.6|1465.2|1466.2|1465.8|1463.6|1463.8|3708
1725280500000|2024-09-02 12:35:00|1465.8|1465.4|1467.4|1467|1467.8|1467.4|1465.6|1465.4|9506
1725280800000|2024-09-02 12:40:00|1467.6|1467.2|1467|1466.8|1468.6|1468.2|1467|1466.8|11992
1725281100000|2024-09-02 12:45:00|1466.8|1466.6|1467.4|1467|1467.6|1467.4|1466.4|1466|10834
1725281400000|2024-09-02 12:50:00|1467.2|1466.8|1466.6|1466.4|1467.8|1467.4|1466.6|1466.4|2038
1725281700000|2024-09-02 12:55:00|1466.4|1466.2|1465.8|1465.4|1466.4|1466.2|1465|1464.6|6187
1725282000000|2024-09-02 13:00:00|1465.6|1465.2|1467.8|1467.4|1468|1467.8|1465.4|1465|16412
1725282300000|2024-09-02 13:05:00|1467.6|1467.2|1465.4|1465|1467.6|1467.2|1464.8|1464.6|6244
1725282600000|2024-09-02 13:10:00|1465.6|1465.2|1466.6|1466.4|1467.2|1466.8|1465|1464.8|5697
1725282900000|2024-09-02 13:15:00|1466.4|1466.2|1464.8|1464.6|1466.6|1466.4|1464.8|1464.6|10623
1725283200000|2024-09-02 13:20:00|1464.6|1464.2|1463|1462.8|1465.4|1465.2|1462.8|1462.4|8169
1725283500000|2024-09-02 13:25:00|1463.2|1462.6|1463.2|1462.8|1463.4|1463.2|1462.4|1462.2|4715
1725283800000|2024-09-02 13:30:00|1463.4|1463|1461.2|1460.8|1463.4|1463|1461.2|1460.8|8420
1725284100000|2024-09-02 13:35:00|1460.8|1461|1459.8|1459.2|1460.8|1461|1459.2|1458.6|13089
1725284400000|2024-09-02 13:40:00|1459.6|1459.4|1457.6|1457.2|1459.6|1459.6|1457.6|1457.2|9856
1725284700000|2024-09-02 13:45:00|1457.8|1457.4|1459.6|1459.2|1460|1459.6|1456.8|1456.4|16219
1725285000000|2024-09-02 13:50:00|1459.8|1459.4|1460.4|1460|1460.8|1460.4|1459.8|1459.4|7287
1725285300000|2024-09-02 13:55:00|1460.2|1459.8|1458.8|1458.4|1460.6|1460.4|1458.6|1458.2|10496
1725285600000|2024-09-02 14:00:00|1458.6|1458.2|1457.4|1457|1459|1458.6|1456.6|1456.2|11218
1725285900000|2024-09-02 14:05:00|1457.6|1457.2|1457.6|1457|1458.6|1458.2|1457.4|1457|16927
1725286200000|2024-09-02 14:10:00|1457.4|1457.2|1457.4|1457|1458.4|1458.2|1457.4|1456.8|12065
1725286500000|2024-09-02 14:15:00|1457.2|1456.8|1456.6|1456.2|1458|1457.8|1456.6|1456.2|4365
1725286800000|2024-09-02 14:20:00|1457|1456.4|1456.6|1456.2|1457.4|1457|1456.4|1456.2|8857
1725287100000|2024-09-02 14:25:00|1456.4|1456|1458|1457.6|1458.2|1457.8|1456.4|1456|10500
1725287400000|2024-09-02 14:30:00|1458.2|1457.8|1457|1456.6|1459|1458.8|1457|1456.6|7494
1725287700000|2024-09-02 14:35:00|1457.4|1457|1459|1458.8|1459.2|1458.8|1457.4|1457|9729
1725288000000|2024-09-02 14:40:00|1458.8|1458.6|1458.6|1458.2|1459.2|1458.8|1458.4|1458|2734
1725288300000|2024-09-02 14:45:00|1458.4|1458|1463.8|1463.2|1468|1467.2|1457|1456.6|51388
1725288600000|2024-09-02 14:50:00|1463.6|1463|1469.6|1469|1470.2|1469.8|1462.8|1462.2|32991
1725288900000|2024-09-02 14:55:00|1469.4|1468.6|1469.6|1469.2|1470.8|1470.4|1468.6|1468|20413
1725289200000|2024-09-02 15:00:00|1470|1469.4|1473.4|1473.2|1474|1473.6|1469.8|1469.4|51418
1725289500000|2024-09-02 15:05:00|1473.6|1473.4|1473.2|1472.8|1473.8|1473.4|1472.2|1471.8|16725
1725289800000|2024-09-02 15:10:00|1473|1472.6|1473.8|1473.4|1474.4|1474|1471.4|1471.2|22763
1725290100000|2024-09-02 15:15:00|1473.6|1473.2|1474|1473.4|1474.6|1474.2|1472.2|1471.8|15720
1725290400000|2024-09-02 15:20:00|1474.2|1473.6|1477|1476.8|1477|1476.8|1474|1473.6|33647
1725290700000|2024-09-02 15:25:00|1476.8|1476.6|1474.8|1474.2|1477.6|1477.2|1474.6|1474|77861
1725346800000|2024-09-03 07:00:00|1488|1487.2|1506|1504.6|1509.8|1508.6|1487.4|1486|81428
1725347100000|2024-09-03 07:05:00|1506.4|1505.6|1501.4|1501|1513.8|1512.8|1500.8|1500|46158
1725347400000|2024-09-03 07:10:00|1502|1501.6|1484|1482.8|1503|1502|1484|1482.8|43781
1725347700000|2024-09-03 07:15:00|1483.8|1482.6|1488.6|1487.8|1490.4|1489.2|1483.8|1482.6|42225
1725348000000|2024-09-03 07:20:00|1488.4|1488|1492|1491.6|1493.8|1493.2|1488.4|1487.8|13617
1725348300000|2024-09-03 07:25:00|1492.2|1490.8|1490.2|1489.6|1493.4|1492.8|1489.2|1488.6|19237
1725348600000|2024-09-03 07:30:00|1490|1489.4|1485.4|1484.8|1490|1489.6|1485|1484.4|33070
1725348900000|2024-09-03 07:35:00|1485.2|1485|1488.8|1488.2|1488.8|1488.2|1484.2|1483.8|16836
1725349200000|2024-09-03 07:40:00|1488.4|1487.8|1488.6|1488|1489.6|1489|1487.8|1487.4|9832
1725349500000|2024-09-03 07:45:00|1488.8|1488.2|1482.6|1482|1489.8|1489.2|1482.4|1482|8328
1725349800000|2024-09-03 07:50:00|1482.4|1482.4|1480.6|1480|1483.2|1482.6|1479.8|1479.2|11322
1725350100000|2024-09-03 07:55:00|1480|1480.2|1479.2|1478.8|1480|1480.2|1477.6|1477|22332
1725350400000|2024-09-03 08:00:00|1479.4|1479|1480.6|1480|1480.8|1480.4|1478.8|1478.2|8877
1725350700000|2024-09-03 08:05:00|1480.2|1480.2|1480.2|1479.8|1480.4|1480.2|1478.8|1478.4|8653
1725351000000|2024-09-03 08:10:00|1480.4|1480|1481.6|1481|1483.2|1483|1479.4|1479|10625
1725351300000|2024-09-03 08:15:00|1481.4|1480.4|1479|1478.6|1482|1481.4|1478.8|1478.6|11465
1725351600000|2024-09-03 08:20:00|1478.8|1477.6|1475.4|1475|1479|1477.8|1475|1474.4|9646
1725351900000|2024-09-03 08:25:00|1475|1474.4|1469|1468.8|1475|1474.6|1468.4|1467.6|19058
1725352200000|2024-09-03 08:30:00|1469.2|1469|1466|1465.4|1469.2|1469|1466|1465.2|13800
1725352500000|2024-09-03 08:35:00|1466.2|1465.6|1465.8|1465.4|1467|1466.6|1464.6|1464|20938
1725352800000|2024-09-03 08:40:00|1466.2|1466|1470.4|1469.8|1470.4|1470|1464.4|1463.8|11584
1725353100000|2024-09-03 08:45:00|1470.2|1470|1469.8|1469.4|1470.8|1470.4|1468|1467.4|36369
1725353400000|2024-09-03 08:50:00|1469.4|1468.6|1469.8|1469.2|1471|1470.4|1467.6|1467|6477
1725353700000|2024-09-03 08:55:00|1470|1469.4|1468.6|1468.4|1471.4|1471.2|1468.2|1467.8|15391
1725354000000|2024-09-03 09:00:00|1468|1467.6|1467.2|1466.6|1468.6|1468.2|1466.2|1465.8|9140
1725354300000|2024-09-03 09:05:00|1467|1466.4|1468.8|1468.2|1468.8|1468.4|1467|1466.4|3795
1725354600000|2024-09-03 09:10:00|1468.6|1467.6|1467.4|1467|1468.6|1468|1465.6|1465|13569
1725354900000|2024-09-03 09:15:00|1467.6|1466.8|1469.8|1469.4|1470|1469.6|1467|1466.6|10166
1725355200000|2024-09-03 09:20:00|1469.6|1469.2|1469.8|1469.2|1470.2|1469.8|1469.4|1469|6380
1725355500000|2024-09-03 09:25:00|1470|1469.4|1468.6|1468.2|1471.6|1471.2|1468.6|1468.2|14382
1725355800000|2024-09-03 09:30:00|1469.2|1468.6|1468.8|1468.4|1470.2|1469.8|1468.2|1468|16170
1725356100000|2024-09-03 09:35:00|1469|1468.6|1467.8|1467.2|1469|1468.6|1467|1466.6|5968
1725356400000|2024-09-03 09:40:00|1467.6|1467.4|1467|1466.6|1468.2|1467.8|1466.4|1466|11483
1725356700000|2024-09-03 09:45:00|1466.8|1466.4|1466.2|1465.8|1468|1467.6|1465.6|1465|25050
1725357000000|2024-09-03 09:50:00|1466.4|1466|1466|1465.6|1468|1467.6|1465.6|1465.4|14361
1725357300000|2024-09-03 09:55:00|1466.4|1465.8|1464.2|1463.8|1467|1466.6|1464.2|1463.8|11960
1725357600000|2024-09-03 10:00:00|1464|1464|1463|1462.6|1464.4|1464|1461.6|1461|15830
1725357900000|2024-09-03 10:05:00|1462.8|1462.4|1458.2|1457.8|1462.8|1462.4|1458|1457.4|23129
1725358200000|2024-09-03 10:10:00|1458|1457.4|1457|1456.4|1458.2|1457.8|1455.6|1455.2|13721
1725358500000|2024-09-03 10:15:00|1456.8|1456.6|1455.2|1454.6|1457|1456.6|1453.8|1453.6|21687
1725358800000|2024-09-03 10:20:00|1455|1454.8|1456.6|1456|1457.8|1457.2|1454.8|1454.4|4334
1725359100000|2024-09-03 10:25:00|1456.8|1456.2|1462.2|1461.8|1462.6|1462|1456.6|1456|27215
1725359400000|2024-09-03 10:30:00|1462.4|1461.4|1463.8|1463.2|1464.8|1464.2|1461.8|1461.4|10401
1725359700000|2024-09-03 10:35:00|1463.6|1462.8|1458.6|1458.2|1463.6|1462.8|1458.6|1458.2|15217
1725360000000|2024-09-03 10:40:00|1458.4|1458|1456.4|1456|1459.6|1459.2|1455|1454.4|17321
1725360300000|2024-09-03 10:45:00|1456.2|1455.8|1458.2|1457.8|1458.2|1457.8|1455.8|1455.4|10987
1725360600000|2024-09-03 10:50:00|1458.6|1457.6|1459.2|1458.8|1460|1459.6|1458|1457.6|19243
1725360900000|2024-09-03 10:55:00|1459.4|1459|1458.4|1457.8|1460|1459.4|1458.2|1457.8|8216
1725361200000|2024-09-03 11:00:00|1458.2|1458.4|1459.6|1459.2|1459.6|1459.4|1457.6|1457.4|4863
1725361500000|2024-09-03 11:05:00|1460|1459.4|1460.2|1459.8|1460.2|1459.8|1458.2|1457.6|5910
1725361800000|2024-09-03 11:10:00|1460|1460.4|1462.2|1461.8|1462.2|1461.8|1460|1460.2|7494
1725362100000|2024-09-03 11:15:00|1463|1462|1463.4|1463|1464|1463.6|1462.6|1462|4946
1725362400000|2024-09-03 11:20:00|1463.6|1463.2|1464|1463.6|1464|1463.6|1462.6|1462.2|3463
1725362700000|2024-09-03 11:25:00|1462.6|1463.8|1463|1462.6|1464.2|1464|1462.2|1461.8|4573
1725363000000|2024-09-03 11:30:00|1463.2|1462.4|1462|1461.6|1463.6|1463.2|1461.8|1461.4|2561
1725363300000|2024-09-03 11:35:00|1462.4|1461.4|1461.6|1461.2|1462.6|1462.2|1461.2|1460.8|4008
1725363600000|2024-09-03 11:40:00|1461.8|1461.4|1459.2|1458.8|1462|1461.6|1459.2|1458.8|5137
1725363900000|2024-09-03 11:45:00|1459|1458.4|1459.2|1458.8|1460|1459.6|1458.2|1457.6|8724
1725364200000|2024-09-03 11:50:00|1459.4|1459|1462.2|1461.8|1462.4|1462.2|1459.4|1458.8|3962
1725364500000|2024-09-03 11:55:00|1462.6|1462|1465|1464.6|1465.2|1464.6|1462.6|1462|3883
1725364800000|2024-09-03 12:00:00|1465.4|1464.8|1464.6|1464.2|1465.8|1465.2|1464|1463.6|8540
1725365100000|2024-09-03 12:05:00|1464.4|1464|1465.6|1465.2|1465.8|1465.4|1464.4|1464|8007
1725365400000|2024-09-03 12:10:00|1466|1465.4|1463.8|1463.2|1466|1465.6|1462.4|1462|11419
1725365700000|2024-09-03 12:15:00|1463.6|1462|1459.6|1459.2|1463.6|1463|1459.6|1459.2|5736
1725366000000|2024-09-03 12:20:00|1459.8|1459.6|1461|1460.6|1462.2|1461.8|1459.8|1459.4|6158
1725366300000|2024-09-03 12:25:00|1460.8|1460.4|1459.6|1459|1461.2|1460.6|1458.8|1458.2|3793
1725366600000|2024-09-03 12:30:00|1459.4|1458.8|1458.4|1458|1459.4|1458.8|1457.4|1457|6124
1725366900000|2024-09-03 12:35:00|1458.6|1458.2|1457.8|1457.4|1459.8|1459.2|1457.8|1457.4|3490
1725367200000|2024-09-03 12:40:00|1457.6|1457.6|1459.6|1459.2|1459.8|1459.4|1457.6|1457.4|4284
1725367500000|2024-09-03 12:45:00|1459.4|1458.8|1455.8|1455.4|1459.8|1459.2|1455.4|1455|18288
1725367800000|2024-09-03 12:50:00|1456|1455.6|1455.6|1455.4|1456.8|1456.4|1455.4|1455|9838
1725368100000|2024-09-03 12:55:00|1455.4|1455.2|1457.4|1457|1458|1457.4|1455.4|1455|6087
1725368400000|2024-09-03 13:00:00|1457.6|1457.2|1457|1456.8|1457.8|1457.6|1455.6|1455.4|4027
1725368700000|2024-09-03 13:05:00|1457.8|1457.2|1456.6|1456.2|1457.8|1457.2|1456.2|1455.8|3941
1725369000000|2024-09-03 13:10:00|1456.4|1456.4|1454.4|1454|1456.4|1456.4|1454.2|1454|2485
1725369300000|2024-09-03 13:15:00|1454.6|1454.2|1454.4|1454.2|1454.8|1454.4|1453.8|1453.2|11683
1725369600000|2024-09-03 13:20:00|1454.6|1454|1456|1455.6|1457.8|1457.4|1454.6|1453.8|16970
1725369900000|2024-09-03 13:25:00|1456.2|1455.8|1457.2|1456.8|1458.2|1458|1455.8|1455.2|18844
1725370200000|2024-09-03 13:30:00|1457.4|1457|1459.2|1459|1460.6|1460|1457.4|1457|18349
1725370500000|2024-09-03 13:35:00|1460.4|1459.8|1458|1457.4|1460.4|1460|1457.2|1457|16813
1725370800000|2024-09-03 13:40:00|1457.8|1457.2|1459.2|1458.6|1460.4|1459.8|1456.2|1455.8|23532
1725371100000|2024-09-03 13:45:00|1459|1458.4|1455.6|1455.2|1459.8|1459.4|1454.6|1454|18845
1725371400000|2024-09-03 13:50:00|1455.4|1455|1454.6|1454.2|1455.4|1455|1452|1451.6|28487
1725371700000|2024-09-03 13:55:00|1454.4|1454|1456.4|1455.4|1456.4|1456|1453.4|1453|30687
1725372000000|2024-09-03 14:00:00|1455.8|1454.2|1444|1443.6|1455.8|1454.2|1442.8|1442.2|48875
1725372300000|2024-09-03 14:05:00|1443.8|1443.4|1445.2|1444.6|1445.8|1445.4|1441.8|1441.2|37624
1725372600000|2024-09-03 14:10:00|1445|1444.4|1446.6|1446.2|1448.2|1447.6|1444.4|1443.8|20471
1725372900000|2024-09-03 14:15:00|1446.4|1446|1451|1450.4|1451.8|1451.4|1446.4|1446|18035
1725373200000|2024-09-03 14:20:00|1450.8|1450.2|1450.8|1450.4|1452|1451.8|1448.8|1448.4|21175
1725373500000|2024-09-03 14:25:00|1451|1450.8|1452.6|1452|1453.4|1453|1449.4|1448.8|15805
1725373800000|2024-09-03 14:30:00|1452.4|1451.8|1450.4|1450|1452.4|1451.8|1450|1449.4|91166
1725374100000|2024-09-03 14:35:00|1450.2|1449.8|1449.2|1449|1450.4|1449.8|1448.8|1448.4|34561
1725374400000|2024-09-03 14:40:00|1449|1448.6|1449.6|1449.2|1450.4|1450|1449|1448.6|25256
1725374700000|2024-09-03 14:45:00|1449.4|1449|1445.8|1445.2|1449.6|1449.4|1445.8|1445.2|131443
1725375000000|2024-09-03 14:50:00|1445.6|1445.4|1447.6|1447.2|1448.6|1448.2|1445.6|1445.4|12719
1725375300000|2024-09-03 14:55:00|1447.4|1447|1446.2|1445.8|1448.6|1448.2|1445.6|1445.4|14813
1725375600000|2024-09-03 15:00:00|1446|1446|1448.2|1448|1448.4|1448.2|1446|1445.6|22570
1725375900000|2024-09-03 15:05:00|1447.8|1447.6|1448|1447.8|1449.8|1449.4|1447.4|1447.2|21602
1725376200000|2024-09-03 15:10:00|1448.2|1448|1449.8|1449.4|1450|1449.8|1448|1447.8|17896
1725376500000|2024-09-03 15:15:00|1449.6|1449.6|1448.6|1448.4|1450|1449.6|1448.2|1448|34505
1725376800000|2024-09-03 15:20:00|1448.4|1448.2|1449.4|1449.2|1449.6|1449.4|1448.2|1447.8|22804
1725377100000|2024-09-03 15:25:00|1449.6|1449.4|1450.4|1450|1451.4|1451|1448.8|1448.6|42256
1725433200000|2024-09-04 07:00:00|1418.8|1417.4|1422.4|1421.2|1424|1422.8|1418.8|1415.4|22189
1725433500000|2024-09-04 07:05:00|1422.8|1422|1427.4|1426.4|1427.4|1426.4|1418.4|1417.8|36532
1725433800000|2024-09-04 07:10:00|1427.2|1426.2|1430.8|1429.8|1433.4|1433|1425|1424.4|27109
1725434100000|2024-09-04 07:15:00|1430.2|1428.4|1424.6|1424|1430.4|1429.8|1423.4|1422.4|37345
1725434400000|2024-09-04 07:20:00|1424.4|1423.8|1424|1423.6|1426.2|1425.6|1421.8|1421|14528
1725434700000|2024-09-04 07:25:00|1425|1423.8|1422.6|1422|1426.2|1425.6|1421.2|1420.8|22327
1725435000000|2024-09-04 07:30:00|1423.2|1422.2|1427|1426.6|1427|1426.6|1423.2|1422.2|12190
1725435300000|2024-09-04 07:35:00|1427.4|1426.8|1434|1433.6|1434.2|1433.8|1424.4|1424.2|15046
1725435600000|2024-09-04 07:40:00|1434.2|1433.8|1435.8|1435.2|1437.8|1437.2|1432.8|1432.4|23664
1725435900000|2024-09-04 07:45:00|1435.2|1434.8|1436.6|1436|1436.6|1436.2|1433.8|1433.4|10595
1725436200000|2024-09-04 07:50:00|1436.4|1435.8|1436.8|1436|1437.4|1436.8|1433.4|1432.8|6521
1725436500000|2024-09-04 07:55:00|1436.6|1435.8|1436.4|1436|1439.6|1438.8|1436.4|1435.8|19800
1725436800000|2024-09-04 08:00:00|1436.6|1436.2|1437.4|1436.8|1438|1437.4|1435.4|1435|4766
1725437100000|2024-09-04 08:05:00|1437.2|1436.4|1434.2|1433.8|1437.4|1436.8|1434.2|1433.8|7714
1725437400000|2024-09-04 08:10:00|1434.8|1434|1435|1434.4|1435.4|1434.6|1432.4|1432|7092
1725437700000|2024-09-04 08:15:00|1434.8|1433.6|1438.6|1438.2|1439|1438.4|1433.6|1433.2|11045
1725438000000|2024-09-04 08:20:00|1439|1438.4|1441.2|1440.8|1442|1441.4|1439|1438.4|17853
1725438300000|2024-09-04 08:25:00|1441.6|1441.2|1443|1442.6|1443.6|1443.4|1441.6|1441.2|12509
1725438600000|2024-09-04 08:30:00|1443.6|1443|1444.6|1444|1447.8|1447.2|1443.4|1443|10484
1725438900000|2024-09-04 08:35:00|1444.4|1444.2|1440.8|1440.4|1444.6|1444.2|1440.8|1440.4|8894
1725439200000|2024-09-04 08:40:00|1441|1440.6|1439.8|1439.4|1441.6|1441.2|1439.2|1438.8|5450
1725439500000|2024-09-04 08:45:00|1440.6|1439.6|1438.8|1438.4|1441.6|1441.2|1438.8|1438.4|5733
1725439800000|2024-09-04 08:50:00|1438.2|1437.6|1440|1439.4|1440.8|1440.2|1437.8|1437.6|11880
1725440100000|2024-09-04 08:55:00|1439.8|1439.6|1438.4|1438|1440.8|1440.4|1437.6|1437.2|6029
1725440400000|2024-09-04 09:00:00|1438.2|1437.8|1438.4|1437.8|1439.8|1439.4|1437|1436.6|5116
1725440700000|2024-09-04 09:05:00|1438.2|1437.6|1438.2|1437.6|1438.8|1438.2|1437|1436.4|7541
1725441000000|2024-09-04 09:10:00|1437.8|1437.8|1437.4|1437.2|1437.8|1437.8|1435.6|1435|4368
1725441300000|2024-09-04 09:15:00|1437.6|1437.4|1440|1439.4|1440|1439.6|1437|1436.6|5913
1725441600000|2024-09-04 09:20:00|1440.2|1439.6|1439.6|1439.2|1441|1440.6|1439.4|1439|5221
1725441900000|2024-09-04 09:25:00|1439.4|1438.8|1439|1438.6|1440.4|1440.2|1438.8|1438.4|3935
1725442200000|2024-09-04 09:30:00|1438.8|1438.4|1439.8|1439.4|1440.6|1440.2|1438.8|1438.4|14886
1725442500000|2024-09-04 09:35:00|1439.6|1439.6|1440.6|1440.2|1440.6|1440.2|1439|1438.8|14912
1725442800000|2024-09-04 09:40:00|1440.2|1440|1441.4|1441|1441.4|1441|1440|1439.6|2709
1725443100000|2024-09-04 09:45:00|1441.6|1441.2|1442.2|1441.8|1442.4|1442|1441.4|1440.8|2853
1725443400000|2024-09-04 09:50:00|1442|1441.4|1440.2|1439.8|1442|1441.4|1440.2|1439.6|4147
1725443700000|2024-09-04 09:55:00|1440.4|1440.2|1440.2|1439.6|1440.6|1440.4|1440|1439.6|7840
1725444000000|2024-09-04 10:00:00|1440.6|1439.8|1440.8|1440.6|1440.8|1440.6|1440.2|1439.6|4749
1725444300000|2024-09-04 10:05:00|1441|1440.8|1440.8|1440.4|1442|1441.4|1440.4|1440|1819
1725444600000|2024-09-04 10:10:00|1441|1440.6|1438.6|1438.4|1441.2|1440.8|1438.6|1438.2|7252
1725444900000|2024-09-04 10:15:00|1438.4|1438.2|1439.8|1439.4|1439.8|1439.4|1437.8|1437.4|13234
1725445200000|2024-09-04 10:20:00|1440|1439.6|1442.2|1441.8|1442.4|1442|1439.8|1439.4|6329
1725445500000|2024-09-04 10:25:00|1442.4|1442|1440.4|1440.2|1443|1442.8|1440.4|1439.8|8497
1725445800000|2024-09-04 10:30:00|1440.6|1440.4|1442.6|1442.4|1443.8|1443.4|1440.6|1440.4|4424
1725446100000|2024-09-04 10:35:00|1442.8|1441.8|1444.2|1443.8|1444.6|1444.2|1442|1441.8|21217
1725446400000|2024-09-04 10:40:00|1443.6|1443.2|1444|1443.6|1444.2|1443.8|1443.2|1442.8|3340
1725446700000|2024-09-04 10:45:00|1443.6|1443.2|1443|1442.8|1443.6|1443.2|1441.8|1441.6|2191
1725447000000|2024-09-04 10:50:00|1443.2|1443|1442.6|1442.2|1444.6|1444.2|1442.6|1442.2|3277
1725447300000|2024-09-04 10:55:00|1442.4|1442|1442.2|1442|1443.6|1443.2|1442|1441.4|4712
1725447600000|2024-09-04 11:00:00|1442.6|1442.2|1444.2|1443.6|1444.6|1444.2|1442.4|1441.8|1076
1725447900000|2024-09-04 11:05:00|1444.4|1443.8|1444.6|1444.2|1445.2|1444.6|1444|1443.6|3777
1725448200000|2024-09-04 11:10:00|1444.8|1444.4|1443.4|1443|1445.2|1444.8|1443.2|1443|10159
1725448500000|2024-09-04 11:15:00|1443.6|1443.2|1443|1442.8|1443.6|1443.4|1442.4|1442|5544
1725448800000|2024-09-04 11:20:00|1442.8|1442.4|1441.4|1441|1443.2|1443|1441.4|1441|10786
1725449100000|2024-09-04 11:25:00|1441.2|1440.8|1442.4|1441.8|1442.6|1442.2|1441.2|1440.8|6504
1725449400000|2024-09-04 11:30:00|1442.2|1442|1442.8|1442.4|1443.2|1442.6|1441.8|1441.6|4019
1725449700000|2024-09-04 11:35:00|1442.6|1442|1444.4|1444|1444.8|1444.2|1442.4|1442|3890
1725450000000|2024-09-04 11:40:00|1444.2|1443.8|1443.4|1443|1444.4|1444.2|1443.4|1443|5535
1725450300000|2024-09-04 11:45:00|1443.2|1442.8|1443.2|1442.8|1444.2|1443.8|1442.6|1442.4|11031
1725450600000|2024-09-04 11:50:00|1443|1442.6|1442.4|1442|1443.8|1443.2|1442.2|1442|2325
1725450900000|2024-09-04 11:55:00|1442.6|1442.2|1443|1442.6|1443.6|1443.2|1442.4|1442|5499
1725451200000|2024-09-04 12:00:00|1442.8|1442.2|1442|1441.6|1442.8|1442.2|1440.6|1440.2|7805
1725451500000|2024-09-04 12:05:00|1441.8|1441.4|1444.2|1443.8|1444.2|1443.8|1441.4|1441.2|355
1725451800000|2024-09-04 12:10:00|1444.6|1444|1441.6|1441|1444.8|1444.4|1441.2|1440.8|13923
1725452100000|2024-09-04 12:15:00|1441.8|1441.2|1442.4|1442|1442.4|1442|1440.4|1440|10776
1725452400000|2024-09-04 12:20:00|1442.2|1442.2|1442|1441.6|1442.2|1442.2|1440.4|1440.2|3054
1725452700000|2024-09-04 12:25:00|1442.2|1441.8|1443.4|1443|1443.4|1443|1441.8|1441.4|1960
1725453000000|2024-09-04 12:30:00|1443.2|1442.8|1442|1441.8|1443.8|1443.4|1442|1441.8|4547
1725453300000|2024-09-04 12:35:00|1442.4|1442|1445.2|1445|1445.6|1445|1442.2|1441.8|14031
1725453600000|2024-09-04 12:40:00|1445.6|1445.2|1446.6|1446.4|1446.8|1446.6|1445.4|1445.2|4085
1725453900000|2024-09-04 12:45:00|1446.8|1446.2|1449|1448.6|1449|1448.6|1446.4|1446.2|6461
1725454200000|2024-09-04 12:50:00|1449.2|1449.6|1449.2|1449|1450.2|1450|1448.2|1447.8|11105
1725454500000|2024-09-04 12:55:00|1449.4|1448.8|1448.2|1447.8|1449.6|1449.4|1447.6|1447.2|16450
1725454800000|2024-09-04 13:00:00|1448|1447.6|1447.2|1446.8|1448|1447.6|1446.2|1445.8|11535
1725455100000|2024-09-04 13:05:00|1447|1447|1446.6|1446.2|1448.4|1448.2|1446.6|1446.2|5793
1725455400000|2024-09-04 13:10:00|1446.4|1446.4|1446.6|1446.4|1447.2|1447|1445.8|1445.4|6811
1725455700000|2024-09-04 13:15:00|1447|1446.6|1447.6|1447.2|1447.8|1447.4|1446|1445.6|10941
1725456000000|2024-09-04 13:20:00|1447.4|1447|1447.4|1447.2|1448.6|1448.4|1447.2|1447|10310
1725456300000|2024-09-04 13:25:00|1447.2|1446.8|1447.4|1447|1448.4|1448.2|1446.8|1446.6|9477
1725456600000|2024-09-04 13:30:00|1447.2|1446.8|1451.6|1451.4|1451.8|1451.4|1446|1445.6|16138
1725456900000|2024-09-04 13:35:00|1452|1451.8|1453|1452.6|1453.8|1453.2|1452|1451.6|12788
1725457200000|2024-09-04 13:40:00|1453.2|1452.8|1450.6|1450.2|1453.4|1453.2|1450.4|1450.2|10880
1725457500000|2024-09-04 13:45:00|1451|1450.4|1449.8|1449.4|1451.8|1451.4|1449|1448.6|8484
1725457800000|2024-09-04 13:50:00|1449.6|1449|1449|1448.6|1450|1449.8|1447.8|1447.4|9102
1725458100000|2024-09-04 13:55:00|1448.8|1448.4|1450.2|1449.6|1450.2|1449.8|1448.4|1448|5098
1725458400000|2024-09-04 14:00:00|1448.8|1448.2|1441|1440.6|1449|1448.2|1437.8|1437.2|36151
1725458700000|2024-09-04 14:05:00|1441.2|1440.8|1445|1444.6|1445.6|1445|1439.6|1439|12070
1725459000000|2024-09-04 14:10:00|1445.2|1444.8|1446.4|1446|1447.6|1447|1444.4|1444.2|12656
1725459300000|2024-09-04 14:15:00|1446.6|1446.2|1445.2|1445|1448.6|1448|1444.2|1443.6|21566
1725459600000|2024-09-04 14:20:00|1445|1444.6|1444.6|1444.2|1445.8|1445.2|1443.6|1443|11044
1725459900000|2024-09-04 14:25:00|1444.4|1444|1445.6|1445.2|1445.8|1445.2|1442.2|1441.8|23147
1725460200000|2024-09-04 14:30:00|1445.4|1445|1446.4|1446.2|1447.2|1446.6|1444.2|1444|21153
1725460500000|2024-09-04 14:35:00|1446.2|1446|1450|1449.6|1450.4|1450|1445.8|1445.4|12783
1725460800000|2024-09-04 14:40:00|1450.4|1449.8|1451.4|1451|1451.8|1451.4|1449.4|1449.2|15801
1725461100000|2024-09-04 14:45:00|1451.2|1450.8|1451.4|1451.2|1452.4|1452|1451.2|1450.8|9276
1725461400000|2024-09-04 14:50:00|1451.8|1451.6|1455.2|1455|1455.2|1455|1451.8|1451.4|21198
1725461700000|2024-09-04 14:55:00|1455.8|1454.8|1456.2|1456|1456.4|1456|1455.2|1454.8|8234
1725462000000|2024-09-04 15:00:00|1456.6|1456.4|1454.8|1454.4|1457|1456.8|1454.4|1454.2|12987
1725462300000|2024-09-04 15:05:00|1455.2|1454.8|1455|1454.8|1455.6|1455.2|1454.2|1454|21570
1725462600000|2024-09-04 15:10:00|1455.2|1455|1452.2|1451.8|1455.6|1455.2|1451.8|1451.4|25918
1725462900000|2024-09-04 15:15:00|1452|1451.6|1452.6|1452.4|1452.8|1452.4|1451.2|1450.8|6978
1725463200000|2024-09-04 15:20:00|1452.4|1452.2|1450.8|1450.6|1452.4|1452.4|1450.8|1450.4|24885
1725463500000|2024-09-04 15:25:00|1451.2|1451|1451|1450.6|1451.4|1451.2|1450.4|1450|30295
1725519600000|2024-09-05 07:00:00|1435.4|1434.2|1432.6|1431.4|1435.4|1434.2|1428.4|1427.6|7277
1725519900000|2024-09-05 07:05:00|1432.4|1431.2|1432.4|1431.6|1435|1434.2|1431.6|1430.4|12426
1725520200000|2024-09-05 07:10:00|1432.6|1431.8|1437|1436.4|1437|1436.4|1432.4|1431.6|11609
1725520500000|2024-09-05 07:15:00|1437.2|1436.6|1437.4|1436.8|1439.8|1439.2|1437|1436.4|16596
1725520800000|2024-09-05 07:20:00|1437.6|1437|1436.2|1435.6|1438.4|1438|1434.6|1434.4|12054
1725521100000|2024-09-05 07:25:00|1436|1435.8|1437.4|1436.8|1438|1437.6|1435|1434.8|14570
1725521400000|2024-09-05 07:30:00|1436.6|1436.4|1436.6|1436.2|1438.6|1438.2|1436.4|1436.2|13436
1725521700000|2024-09-05 07:35:00|1436.4|1436|1440.2|1439.6|1440.2|1439.8|1435|1434.6|4086
1725522000000|2024-09-05 07:40:00|1440|1440|1441.8|1441.4|1442|1441.6|1439.4|1439|12258
1725522300000|2024-09-05 07:45:00|1442|1441.6|1444.8|1444.6|1445.8|1445.4|1442|1441.6|8549
1725522600000|2024-09-05 07:50:00|1445.2|1444.4|1443.8|1443.4|1445.2|1445|1442.4|1442.2|10847
1725522900000|2024-09-05 07:55:00|1444|1443.6|1446|1445.8|1446.6|1446.4|1444|1443.6|11316
1725523200000|2024-09-05 08:00:00|1446.2|1446|1449|1448.4|1451.2|1451|1446.2|1446|12543
1725523500000|2024-09-05 08:05:00|1448.8|1448.8|1453.8|1453.4|1453.8|1453.4|1448.6|1448.8|22230
1725523800000|2024-09-05 08:10:00|1454|1453.8|1454.2|1453.8|1456|1455.6|1453.6|1453.4|16757
1725524100000|2024-09-05 08:15:00|1454|1454|1453.8|1453.4|1455.4|1455|1453|1452.8|17473
1725524400000|2024-09-05 08:20:00|1454.2|1453.8|1454.8|1454.2|1455|1454.6|1452.8|1452.4|11621
1725524700000|2024-09-05 08:25:00|1455|1454.4|1459.2|1458.6|1460|1459.6|1454.8|1454.2|13471
1725525000000|2024-09-05 08:30:00|1459|1458.8|1459.2|1459|1460.8|1460.4|1459|1458.6|24753
1725525300000|2024-09-05 08:35:00|1459|1458.8|1460.6|1460.4|1461.6|1461.2|1459|1458.8|12105
1725525600000|2024-09-05 08:40:00|1461|1460.6|1463.6|1463.2|1463.8|1463.4|1461|1460.6|12354
1725525900000|2024-09-05 08:45:00|1463.4|1463|1466.2|1465.8|1466.4|1466|1463.2|1463|29147
1725526200000|2024-09-05 08:50:00|1466.4|1466|1466.4|1466|1467.2|1466.8|1465.4|1465|17258
1725526500000|2024-09-05 08:55:00|1466.6|1466.2|1467.4|1466.8|1467.6|1467.2|1466|1465.6|10361
1725526800000|2024-09-05 09:00:00|1467.2|1466.6|1467|1466.6|1467.4|1467|1465.4|1465|17502
1725527100000|2024-09-05 09:05:00|1466.8|1466.4|1467|1466.6|1467.8|1467.4|1466.4|1466.2|12401
1725527400000|2024-09-05 09:10:00|1467.2|1466.4|1468|1467.6|1468.8|1468.4|1467|1466.4|29281
1725527700000|2024-09-05 09:15:00|1467.8|1467.8|1466.2|1465.6|1468|1467.8|1466|1465.6|13614
1725528000000|2024-09-05 09:20:00|1466|1465.8|1464.2|1463.6|1466.2|1465.8|1463.4|1463|18706
1725528300000|2024-09-05 09:25:00|1464|1463.8|1462|1461.6|1464.2|1463.8|1461.6|1461.4|35215
1725528600000|2024-09-05 09:30:00|1461.8|1461.8|1462.4|1461.8|1463.2|1462.8|1461.8|1461.8|16251
1725528900000|2024-09-05 09:35:00|1462.2|1461.6|1467.8|1467.2|1467.8|1467.4|1462|1461.6|20403
1725529200000|2024-09-05 09:40:00|1467.6|1467.4|1467.8|1467.6|1468.4|1468.2|1467.2|1467|18616
1725529500000|2024-09-05 09:45:00|1467.4|1467.2|1468|1467.8|1468.4|1468.2|1467.4|1467.2|8315
1725529800000|2024-09-05 09:50:00|1468.2|1467.6|1468.8|1468.6|1469.2|1469|1468|1467.6|15437
1725530100000|2024-09-05 09:55:00|1468.6|1468.4|1469.8|1469.4|1469.8|1469.6|1468.6|1468.4|14017
1725530400000|2024-09-05 10:00:00|1469.6|1469.6|1471.2|1471|1471.2|1471|1469.6|1469.4|44898
1725530700000|2024-09-05 10:05:00|1471.6|1471.4|1469.8|1469.4|1472.6|1472.2|1469.6|1469.4|14833
1725531000000|2024-09-05 10:10:00|1470|1469.6|1467.8|1467.4|1470|1469.6|1467.4|1467.2|13184
1725531300000|2024-09-05 10:15:00|1467.6|1467.2|1467.6|1467.2|1467.6|1467.2|1466.4|1466.2|29817
1725531600000|2024-09-05 10:20:00|1467.8|1467.4|1466.8|1466.6|1467.8|1467.4|1466|1465.6|4535
1725531900000|2024-09-05 10:25:00|1467|1466.8|1468.8|1468.6|1470.4|1469.8|1467|1466.8|8453
1725532200000|2024-09-05 10:30:00|1468.6|1468.4|1470|1469.6|1470.2|1469.6|1468.6|1468.4|6901
1725532500000|2024-09-05 10:35:00|1469.8|1469.4|1471.8|1471.4|1471.8|1471.6|1469.8|1469.4|13264
1725532800000|2024-09-05 10:40:00|1471.6|1471.6|1472|1471.6|1472.6|1472.2|1471|1470.8|6882
1725533100000|2024-09-05 10:45:00|1472.2|1471.8|1472.6|1472|1472.6|1472.4|1472|1471.8|8712
1725533400000|2024-09-05 10:50:00|1472.4|1472.2|1473.4|1473|1473.4|1473.2|1471.4|1471|13692
1725533700000|2024-09-05 10:55:00|1473.2|1472.8|1474.4|1474|1475|1474.8|1472.6|1472.2|7479
1725534000000|2024-09-05 11:00:00|1474.8|1474.2|1475.8|1475.4|1475.8|1475.6|1474.8|1474.2|19654
1725534300000|2024-09-05 11:05:00|1476|1475.6|1477.4|1477.2|1477.4|1477.2|1476|1475.6|13392
1725534600000|2024-09-05 11:10:00|1477.6|1477.4|1478.4|1478|1479.4|1479|1477.4|1477|9277
1725534900000|2024-09-05 11:15:00|1478.2|1477.8|1477|1476.8|1478.2|1477.8|1476.4|1476.2|19233
1725535200000|2024-09-05 11:20:00|1477.2|1476.6|1479.4|1479|1479.4|1479.2|1477|1476.6|3051
1725535500000|2024-09-05 11:25:00|1479.6|1478.8|1497.2|1496.4|1497.2|1496.4|1478.8|1478.6|36168
1725535800000|2024-09-05 11:30:00|1496.4|1496.2|1490.8|1490.6|1503.2|1501.8|1490.6|1490.2|89050
1725536100000|2024-09-05 11:35:00|1490.4|1490|1488.2|1487.8|1491.8|1491.2|1487.6|1487|40943
1725536400000|2024-09-05 11:40:00|1488.6|1488|1491.8|1491.4|1492|1491.4|1485.2|1485|24883
1725536700000|2024-09-05 11:45:00|1491|1491|1492|1491.6|1493.2|1492.6|1490.2|1489.6|31879
1725537000000|2024-09-05 11:50:00|1492.4|1491.8|1490.8|1490.2|1492.8|1492.2|1490.6|1490.2|17520
1725537300000|2024-09-05 11:55:00|1490.6|1490|1492|1491.4|1492|1491.4|1488.4|1488|8358
1725537600000|2024-09-05 12:00:00|1491.8|1491.6|1496.6|1496.2|1496.8|1496.2|1491.8|1491.6|23909
1725537900000|2024-09-05 12:05:00|1497.2|1496.8|1498.8|1498.6|1498.8|1498.6|1497.2|1496.8|10951
1725538200000|2024-09-05 12:10:00|1498.6|1498.4|1499.2|1498.8|1499.8|1499.4|1498.6|1498.2|17150
1725538500000|2024-09-05 12:15:00|1498.2|1498|1490.2|1489.6|1498.2|1498|1489.6|1489|24883
1725538800000|2024-09-05 12:20:00|1490|1489.2|1488.4|1488|1490.4|1489.8|1486.2|1485.8|33229
1725539100000|2024-09-05 12:25:00|1488.6|1488.2|1491.4|1490.8|1491.4|1490.8|1487|1486.6|16935
1725539400000|2024-09-05 12:30:00|1492.6|1491.4|1496|1495.6|1496.4|1496.2|1491.6|1490.8|19562
1725539700000|2024-09-05 12:35:00|1495.8|1495.4|1497.6|1497|1497.6|1497|1494.6|1494.4|25690
1725540000000|2024-09-05 12:40:00|1497.8|1497.4|1496|1495.4|1497.8|1497.4|1493.6|1493|24235
1725540300000|2024-09-05 12:45:00|1496.2|1495.6|1495.8|1495.4|1496.2|1496|1493.2|1492.8|9568
1725540600000|2024-09-05 12:50:00|1495.6|1495|1492.4|1492|1495.6|1495.2|1491.6|1491|71667
1725540900000|2024-09-05 12:55:00|1492.6|1492.2|1496.6|1496.2|1497.6|1497|1492.6|1492|7194
1725541200000|2024-09-05 13:00:00|1496.8|1496.4|1497.6|1497.2|1498.2|1497.8|1496.6|1496.2|8807
1725541500000|2024-09-05 13:05:00|1497.4|1497|1497.2|1496.8|1497.8|1497.2|1496.4|1496|6611
1725541800000|2024-09-05 13:10:00|1497|1496.4|1496.4|1496|1497.2|1496.6|1495.6|1495.2|9730
1725542100000|2024-09-05 13:15:00|1496.6|1496.2|1496|1495.6|1497|1496.6|1495.2|1494.8|5542
1725542400000|2024-09-05 13:20:00|1496.4|1495.8|1498.4|1498.2|1498.6|1498.2|1496.2|1495.6|11294
1725542700000|2024-09-05 13:25:00|1498.2|1498|1502.6|1502.4|1502.8|1502.4|1498|1497.6|41602
1725543000000|2024-09-05 13:30:00|1503.2|1502.8|1499.6|1499|1504.8|1504.2|1499.2|1498.8|30440
1725543300000|2024-09-05 13:35:00|1499.2|1498.4|1501.4|1501|1502.8|1502.6|1499|1498.4|45857
1725543600000|2024-09-05 13:40:00|1501.8|1501.2|1506|1505.2|1506.8|1506.4|1501.4|1501.2|50632
1725543900000|2024-09-05 13:45:00|1506.4|1505.4|1502|1501.4|1506.6|1506.2|1501.6|1501.4|43644
1725544200000|2024-09-05 13:50:00|1502.4|1501.6|1498|1497.6|1502.6|1502.2|1497.2|1496.8|36094
1725544500000|2024-09-05 13:55:00|1498.2|1498|1498.4|1497.8|1499.8|1499.6|1497.6|1497|17806
1725544800000|2024-09-05 14:00:00|1498.8|1498.4|1506.2|1505.8|1506.2|1506|1498.4|1498|31111
1725545100000|2024-09-05 14:05:00|1505.8|1505.4|1504.6|1504.4|1506.4|1506|1504|1503.8|25807
1725545400000|2024-09-05 14:10:00|1504.8|1504.6|1499.6|1499.4|1505.4|1505|1499|1498.6|17153
1725545700000|2024-09-05 14:15:00|1499.4|1499|1501.6|1501.2|1501.6|1501.4|1498.6|1498.2|25353
1725546000000|2024-09-05 14:20:00|1501.8|1501.4|1508.6|1508.2|1508.6|1508.2|1501.8|1501.4|42973
1725546300000|2024-09-05 14:25:00|1508.4|1508.4|1505.2|1504.8|1508.6|1508.4|1505.2|1504.8|21323
1725546600000|2024-09-05 14:30:00|1505|1505|1504.6|1504.4|1505.8|1505.6|1504.2|1504|23243
1725546900000|2024-09-05 14:35:00|1504.4|1504.2|1504.6|1504.4|1505.2|1505|1503.4|1503.2|12085
1725547200000|2024-09-05 14:40:00|1504.4|1504.2|1503.4|1502.8|1505|1504.8|1503|1502.8|12002
1725547500000|2024-09-05 14:45:00|1503.2|1503|1501|1500.8|1503.4|1503|1500.4|1500|19860
1725547800000|2024-09-05 14:50:00|1500.8|1500.6|1500.6|1500.4|1500.8|1500.6|1498.6|1498.2|13435
1725548100000|2024-09-05 14:55:00|1500.8|1500.6|1503.6|1503.2|1503.6|1503.2|1500.4|1500.2|26582
1725548400000|2024-09-05 15:00:00|1503.8|1503.4|1505.6|1505.2|1505.6|1505.2|1502.2|1502|36260
1725548700000|2024-09-05 15:05:00|1506|1505.6|1505.2|1504.8|1507|1506.8|1505.2|1504.8|19871
1725549000000|2024-09-05 15:10:00|1505.4|1505|1501.2|1501|1505.4|1505|1500.8|1500.6|46544
1725549300000|2024-09-05 15:15:00|1501.4|1501.2|1501.2|1501|1502.4|1502.2|1501|1500.6|26390
1725549600000|2024-09-05 15:20:00|1500.6|1500.8|1499|1498.8|1501|1501|1499|1498.8|23084
1725549900000|2024-09-05 15:25:00|1499.2|1499|1497.4|1497|1499.4|1499|1496.4|1496.2|48196
1725606000000|2024-09-06 07:00:00|1489.2|1487.6|1489.8|1488.6|1489.8|1488.6|1483.6|1482.8|21813
1725606300000|2024-09-06 07:05:00|1490.2|1489|1487.6|1486.8|1491.4|1490.4|1486.2|1485.2|15309
1725606600000|2024-09-06 07:10:00|1487.4|1486.6|1481.8|1481|1487.8|1487|1481.8|1481|18220
1725606900000|2024-09-06 07:15:00|1482|1481.2|1478.4|1478|1482|1481.2|1477.8|1477.2|24173
1725607200000|2024-09-06 07:20:00|1478.6|1477.6|1483.2|1482.6|1483.6|1483|1477.4|1476.6|15670
1725607500000|2024-09-06 07:25:00|1483.6|1482.8|1484.8|1484.2|1485.2|1484.6|1482.4|1482|4779
1725607800000|2024-09-06 07:30:00|1484|1484.4|1484|1483.4|1484.4|1484.4|1481.8|1481|8538
1725608100000|2024-09-06 07:35:00|1483.8|1483.6|1482.4|1482|1484.4|1484.2|1482.2|1481.6|7343
1725608400000|2024-09-06 07:40:00|1482.6|1482.2|1482.8|1482.2|1484.2|1483.8|1482.2|1481.8|4081
1725608700000|2024-09-06 07:45:00|1482.6|1482.4|1480.8|1480.2|1482.6|1482.4|1480|1479.6|9372
1725609000000|2024-09-06 07:50:00|1480.6|1480|1480.6|1480.2|1481.6|1481.2|1480|1479.6|6902
1725609300000|2024-09-06 07:55:00|1480.8|1480|1490.2|1489.8|1490.2|1489.8|1480.4|1480|17473
1725609600000|2024-09-06 08:00:00|1490.4|1490|1492.2|1491.8|1493|1492.6|1490.2|1490|4165
1725609900000|2024-09-06 08:05:00|1492.6|1492|1489|1488.8|1492.8|1492.2|1488.4|1488|6020
1725610200000|2024-09-06 08:10:00|1488.8|1488.6|1490|1489.8|1490|1489.8|1487.6|1487|6405
1725610500000|2024-09-06 08:15:00|1490.2|1490|1488.2|1487.6|1490.2|1490|1488|1487.6|5937
1725610800000|2024-09-06 08:20:00|1488|1487.8|1487.2|1487|1489.6|1489|1486.8|1486.4|4521
1725611100000|2024-09-06 08:25:00|1487.4|1487.2|1485.6|1485.2|1487.4|1487.2|1484.6|1484.2|6129
1725611400000|2024-09-06 08:30:00|1485.8|1485.4|1483.2|1482.4|1486.2|1485.8|1483.2|1482.4|3419
1725611700000|2024-09-06 08:35:00|1483|1482.2|1480|1479.4|1483.4|1482.8|1479.8|1479.2|14574
1725612000000|2024-09-06 08:40:00|1480.2|1479.6|1476.6|1476.2|1480.2|1479.8|1476.6|1476.2|38056
1725612300000|2024-09-06 08:45:00|1477.2|1476.6|1477.6|1477|1478.2|1477.8|1475.6|1475|9397
1725612600000|2024-09-06 08:50:00|1477.4|1476.8|1479|1478.6|1479|1478.6|1477|1476.6|5207
1725612900000|2024-09-06 08:55:00|1478.8|1478.4|1479.2|1478.6|1480|1479.8|1478.6|1478|3636
1725613200000|2024-09-06 09:00:00|1479|1478.2|1479.6|1479.2|1480.4|1479.8|1478.2|1477.6|3775
1725613500000|2024-09-06 09:05:00|1479.4|1479|1477.8|1477.2|1479.8|1479.6|1477.8|1477.2|5752
1725613800000|2024-09-06 09:10:00|1478|1477.4|1478.4|1478|1479|1478.6|1477.6|1477.2|10266
1725614100000|2024-09-06 09:15:00|1478.6|1478.2|1479.8|1479.2|1480|1479.8|1478|1477.8|5667
1725614400000|2024-09-06 09:20:00|1479.6|1479|1481.2|1481|1481.2|1481|1479.4|1479|10067
1725614700000|2024-09-06 09:25:00|1481.6|1481.4|1483.4|1482.8|1483.4|1483|1481.6|1481.4|3504
1725615000000|2024-09-06 09:30:00|1483.2|1483|1482.2|1481.6|1483.6|1483.2|1480.4|1480|16323
1725615300000|2024-09-06 09:35:00|1482|1481.4|1481.2|1480.8|1482.2|1481.6|1481|1480.6|2757
1725615600000|2024-09-06 09:40:00|1481|1480.6|1481|1480.6|1481.4|1481.2|1480.2|1480|5021
1725615900000|2024-09-06 09:45:00|1480.8|1480.8|1483|1482.4|1483.2|1482.6|1480.6|1480.2|2115
1725616200000|2024-09-06 09:50:00|1482.8|1482.6|1484.2|1484|1484.2|1484|1481.8|1481.4|11230
1725616500000|2024-09-06 09:55:00|1484.6|1484.2|1486.2|1486|1486.2|1486|1484.6|1484.2|2842
1725616800000|2024-09-06 10:00:00|1486|1485.8|1482.4|1482|1486.4|1486.2|1481.8|1481.6|6941
1725617100000|2024-09-06 10:05:00|1482.6|1482.2|1482|1481.4|1482.6|1482.4|1481.4|1481|3945
1725617400000|2024-09-06 10:10:00|1481.8|1481.6|1480.4|1480|1481.8|1481.6|1480.2|1479.8|2161
1725617700000|2024-09-06 10:15:00|1480.8|1480.2|1481|1480.6|1481|1480.8|1480.2|1480|6396
1725618000000|2024-09-06 10:20:00|1480.8|1480.4|1483.8|1483.4|1483.8|1483.4|1480.8|1480.4|6605
1725618300000|2024-09-06 10:25:00|1483.6|1483|1484.8|1484.4|1485.8|1485.4|1483|1482.4|4794
1725618600000|2024-09-06 10:30:00|1484.6|1484.2|1482.2|1481.8|1484.8|1484.6|1482|1481.6|10007
1725618900000|2024-09-06 10:35:00|1481.8|1482|1480.8|1480.2|1482.6|1482.2|1480.2|1480|3024
1725619200000|2024-09-06 10:40:00|1480.6|1480.4|1479.6|1479.4|1480.8|1480.4|1478.8|1478.4|11811
1725619500000|2024-09-06 10:45:00|1479.8|1479.6|1480.2|1479.8|1480.6|1480|1479.4|1479.2|2987
1725619800000|2024-09-06 10:50:00|1480|1479.6|1480.2|1479.8|1480.2|1479.8|1478.8|1478.4|1037
1725620100000|2024-09-06 10:55:00|1480.6|1480|1479.8|1479.6|1480.6|1480|1479.6|1479.2|2053
1725620400000|2024-09-06 11:00:00|1480|1479.4|1482|1481.6|1482|1481.8|1480|1479.4|2520
1725620700000|2024-09-06 11:05:00|1482.4|1481.8|1483.4|1483.2|1483.4|1483.2|1481.6|1481.4|6394
1725621000000|2024-09-06 11:10:00|1483.8|1483|1484|1483.6|1484|1483.8|1482.4|1482|2130
1725621300000|2024-09-06 11:15:00|1484.4|1483.8|1483.4|1482.8|1484.8|1484.6|1482.4|1482|7913
1725621600000|2024-09-06 11:20:00|1483.2|1482.6|1484.8|1484.2|1484.8|1484.4|1483.2|1482.6|4416
1725621900000|2024-09-06 11:25:00|1484.6|1484|1482.8|1482.4|1484.8|1484.2|1482.6|1482.4|3516
1725622200000|2024-09-06 11:30:00|1483|1482.6|1482.4|1482|1483.4|1483.2|1481.6|1481.2|4538
1725622500000|2024-09-06 11:35:00|1482.2|1481.6|1482.6|1482.4|1483|1482.6|1482|1481.6|3281
1725622800000|2024-09-06 11:40:00|1482.8|1482.2|1482.6|1482.2|1482.8|1482.4|1481.8|1481.4|1995
1725623100000|2024-09-06 11:45:00|1482.4|1482|1484.4|1483.8|1484.4|1483.8|1482.2|1482|18943
1725623400000|2024-09-06 11:50:00|1484.2|1484|1485.4|1485.2|1485.4|1485.2|1484|1483.8|4262
1725623700000|2024-09-06 11:55:00|1486|1485|1484.8|1484.4|1486.2|1486|1484|1483.4|12114
1725624000000|2024-09-06 12:00:00|1485|1484.2|1486.8|1486.6|1487.4|1486.8|1484.8|1484.2|2671
1725624300000|2024-09-06 12:05:00|1487|1486.8|1485.8|1485.4|1487.4|1487.2|1485.6|1485.4|7135
1725624600000|2024-09-06 12:10:00|1485.6|1485.2|1486.8|1486.6|1486.8|1486.6|1485.4|1485.2|5431
1725624900000|2024-09-06 12:15:00|1487|1486.4|1487|1486.6|1487.4|1487|1485.4|1485|7800
1725625200000|2024-09-06 12:20:00|1487.4|1486.8|1489.2|1488.8|1490|1489.6|1487.4|1486.6|13367
1725625500000|2024-09-06 12:25:00|1489.4|1489|1490.2|1487.6|1492.2|1491.6|1489.2|1487.6|22431
1725625800000|2024-09-06 12:30:00|1490.8|1484.2|1489.2|1488.6|1507|1506.4|1486.4|1482.8|42725
1725626100000|2024-09-06 12:35:00|1488.8|1488|1489.6|1489|1493.6|1493.2|1487.2|1486.6|21518
1725626400000|2024-09-06 12:40:00|1489.4|1488.8|1488.4|1487.8|1490|1489.6|1487.4|1487|7903
1725626700000|2024-09-06 12:45:00|1488|1487.6|1496.2|1495.6|1496.8|1496.2|1487.8|1487.2|28290
1725627000000|2024-09-06 12:50:00|1496|1495.8|1497.8|1497.2|1498.6|1498.2|1495.6|1495|16786
1725627300000|2024-09-06 12:55:00|1497.6|1497.6|1495.4|1494.8|1499|1498.8|1494.6|1494|10221
1725627600000|2024-09-06 13:00:00|1495.2|1495|1492|1491.6|1495.6|1495.2|1492|1491.4|5996
1725627900000|2024-09-06 13:05:00|1492.2|1491.8|1497.2|1496.8|1497.6|1497|1492.2|1491.8|12674
1725628200000|2024-09-06 13:10:00|1497|1496.6|1496|1495.4|1498|1497.6|1495.4|1495.2|58066
1725628500000|2024-09-06 13:15:00|1495.8|1495.6|1492.6|1492.2|1496.8|1496.4|1492.2|1491.8|7842
1725628800000|2024-09-06 13:20:00|1492.8|1492.4|1494|1493.6|1494.6|1494.2|1492.6|1492|4833
1725629100000|2024-09-06 13:25:00|1493.8|1493.4|1495.8|1495.4|1496.6|1496.2|1493.8|1493.4|4529
1725629400000|2024-09-06 13:30:00|1495.2|1495.6|1496.8|1496.2|1496.8|1496.4|1491.6|1491.2|11192
1725629700000|2024-09-06 13:35:00|1496.6|1496.4|1494|1493.6|1498|1497.6|1493.6|1493.2|14822
1725630000000|2024-09-06 13:40:00|1494.4|1493.8|1493|1492.6|1494.4|1494|1491.8|1491.4|20890
1725630300000|2024-09-06 13:45:00|1493.4|1492.8|1494.4|1494|1495.2|1494.8|1492|1491.8|9140
1725630600000|2024-09-06 13:50:00|1494|1494.2|1493.4|1493|1495.2|1494.6|1493.4|1493|8851
1725630900000|2024-09-06 13:55:00|1493.6|1493.2|1490.4|1490.2|1495|1494.6|1490|1489.8|29703
1725631200000|2024-09-06 14:00:00|1490|1489.8|1487.6|1487.2|1490|1489.8|1486.4|1486|18276
1725631500000|2024-09-06 14:05:00|1487.8|1487.4|1489|1488.6|1489.8|1489.4|1487.2|1487|14587
1725631800000|2024-09-06 14:10:00|1488.8|1488.2|1487.4|1486.8|1490|1489.4|1486.4|1485.8|15518
1725632100000|2024-09-06 14:15:00|1487.2|1487|1488.2|1487.8|1488.4|1488|1485.4|1485|23281
1725632400000|2024-09-06 14:20:00|1488.8|1488|1485|1484.6|1488.8|1488.4|1484.8|1484.6|19083
1725632700000|2024-09-06 14:25:00|1484.8|1484.8|1481.2|1480.8|1485.4|1485|1480.6|1480.2|50891
1725633000000|2024-09-06 14:30:00|1481|1481|1479|1478.6|1483.4|1483|1479|1478.6|21769
1725633300000|2024-09-06 14:35:00|1478.8|1478.2|1478.4|1478|1480|1479.6|1477|1476.8|42939
1725633600000|2024-09-06 14:40:00|1478.2|1477.6|1472.8|1472.4|1478.4|1478|1472.6|1472.4|21316
1725633900000|2024-09-06 14:45:00|1473|1472.6|1471.4|1471|1473.8|1473.4|1470.2|1470|18885
1725634200000|2024-09-06 14:50:00|1471.2|1470.8|1468.2|1468|1471.6|1471.4|1468.2|1468|22659
1725634500000|2024-09-06 14:55:00|1468.4|1467.8|1467.8|1467.4|1468.4|1467.8|1465.4|1465|20571
1725634800000|2024-09-06 15:00:00|1467.6|1467.6|1468.4|1467.8|1472.6|1472.2|1466.4|1466.2|64835
1725635100000|2024-09-06 15:05:00|1468.2|1467.6|1467|1466.8|1470.8|1470.4|1466.6|1466.2|16523
1725635400000|2024-09-06 15:10:00|1467.2|1467|1465.4|1465.2|1467.8|1467.4|1464.8|1464.6|24191
1725635700000|2024-09-06 15:15:00|1465.6|1465.4|1465.4|1464.8|1466.8|1466.6|1464.6|1464.2|23456
1725636000000|2024-09-06 15:20:00|1465.6|1465|1464.4|1464.2|1465.8|1465.6|1463.4|1463|38745
1725636300000|2024-09-06 15:25:00|1464.6|1464.6|1462.2|1461.8|1465|1464.8|1461.6|1461|52409
1725865200000|2024-09-09 07:00:00|1474.4|1473.6|1482.4|1482|1482.8|1482.2|1471.6|1470.4|12928
1725865500000|2024-09-09 07:05:00|1482.8|1483|1491|1490.2|1491|1490.2|1482.8|1483|27922
1725865800000|2024-09-09 07:10:00|1491.2|1490.4|1494.8|1494|1495.2|1494.4|1491|1490.2|29963
1725866100000|2024-09-09 07:15:00|1493.6|1493.2|1494.4|1493.8|1496.6|1496|1492.8|1492|41732
1725866400000|2024-09-09 07:20:00|1494|1493.6|1488.4|1488|1494.4|1493.8|1488.4|1488|18228
1725866700000|2024-09-09 07:25:00|1488.2|1488.2|1490.6|1490|1490.6|1490|1488.2|1487.4|10423
1725867000000|2024-09-09 07:30:00|1491.4|1490.4|1491.4|1490.8|1493|1492.4|1490.6|1490.2|16322
1725867300000|2024-09-09 07:35:00|1491.6|1491|1493.8|1493.4|1494.4|1494|1490.8|1490.4|12646
1725867600000|2024-09-09 07:40:00|1493.6|1493|1492.8|1492.2|1494.4|1493.8|1492.6|1492|12730
1725867900000|2024-09-09 07:45:00|1492.6|1492|1494.6|1494.4|1495.8|1495.4|1492.2|1491.8|12681
1725868200000|2024-09-09 07:50:00|1495|1494.6|1491.4|1491|1496.4|1496|1491.2|1490.4|13998
1725868500000|2024-09-09 07:55:00|1491.2|1490.8|1491.8|1491.4|1492.2|1491.8|1489.8|1489.4|5912
1725868800000|2024-09-09 08:00:00|1491.6|1491.2|1489.6|1489.4|1492.4|1492|1489.6|1489.4|7255
1725869100000|2024-09-09 08:05:00|1489.4|1489.2|1489.2|1488.6|1489.6|1489.2|1488.4|1488|7111
1725869400000|2024-09-09 08:10:00|1489.4|1489|1491.4|1491|1492|1491.4|1488.4|1488|8700
1725869700000|2024-09-09 08:15:00|1491.6|1491.2|1491.2|1491|1492|1491.4|1490.6|1490.4|8965
1725870000000|2024-09-09 08:20:00|1491.6|1490.8|1494.8|1494.4|1495|1494.4|1490.8|1490.4|31658
1725870300000|2024-09-09 08:25:00|1494.4|1494|1500.8|1500.4|1501|1500.6|1494.4|1494|43344
1725870600000|2024-09-09 08:30:00|1500.6|1500|1497.4|1497.2|1500.8|1500.4|1496|1495.4|14391
1725870900000|2024-09-09 08:35:00|1497.8|1497.4|1499.8|1499.4|1501.6|1501.2|1497.8|1497.2|14054
1725871200000|2024-09-09 08:40:00|1500|1499.6|1500|1499.6|1502|1501.4|1500|1499.4|23644
1725871500000|2024-09-09 08:45:00|1500.4|1499.8|1502|1501.6|1502.2|1501.6|1500|1499.6|15935
1725871800000|2024-09-09 08:50:00|1502.4|1501.8|1502.8|1502.4|1504|1503.4|1502.4|1501.8|16463
1725872100000|2024-09-09 08:55:00|1502.6|1502.2|1504.6|1504.4|1504.6|1504.4|1502.6|1502.2|11150
1725872400000|2024-09-09 09:00:00|1504.8|1504.6|1504.8|1504.4|1505|1504.8|1504.4|1504.2|7553
1725872700000|2024-09-09 09:05:00|1505|1504.6|1506.4|1506|1506.6|1506|1504|1503.8|18278
1725873000000|2024-09-09 09:10:00|1506.6|1506.2|1508|1507.6|1508|1507.6|1506.4|1506|12876
1725873300000|2024-09-09 09:15:00|1508.4|1507.8|1507.2|1506.8|1510|1509.6|1507|1506.8|26108
1725873600000|2024-09-09 09:20:00|1506.6|1506.4|1509|1508.4|1509|1508.4|1506.6|1506.4|36566
1725873900000|2024-09-09 09:25:00|1508.8|1508.6|1509.4|1509|1510|1509.8|1508.6|1508.2|11045
1725874200000|2024-09-09 09:30:00|1509.6|1509.2|1508|1507.6|1511|1510.8|1507.8|1507.2|18606
1725874500000|2024-09-09 09:35:00|1507.8|1507.4|1507|1506.4|1508.2|1507.8|1506.2|1505.8|11558
1725874800000|2024-09-09 09:40:00|1507.2|1506.6|1507.6|1507|1507.8|1507.2|1506.2|1506|19639
1725875100000|2024-09-09 09:45:00|1507.2|1507.2|1509.2|1508.8|1510|1509.6|1507.2|1507|8375
1725875400000|2024-09-09 09:50:00|1509|1509|1506.2|1505.8|1509|1509|1506.2|1505.8|5148
1725875700000|2024-09-09 09:55:00|1506|1505.6|1507.8|1507.2|1507.8|1507.2|1506|1505.6|5794
1725876000000|2024-09-09 10:00:00|1507.6|1507.4|1508.6|1508|1508.6|1508.2|1507.2|1506.8|9443
1725876300000|2024-09-09 10:05:00|1508.4|1508.2|1507.4|1507|1508.6|1508.2|1507.4|1507|3757
1725876600000|2024-09-09 10:10:00|1506.6|1506.4|1510.6|1510.2|1510.8|1510.4|1506.6|1506.4|16875
1725876900000|2024-09-09 10:15:00|1510.8|1510.4|1509.4|1509|1511|1510.6|1509.2|1508.6|10908
1725877200000|2024-09-09 10:20:00|1509.2|1508.8|1508.8|1508.4|1509.8|1509.6|1508.6|1508.4|8101
1725877500000|2024-09-09 10:25:00|1508.6|1508.6|1507.4|1507|1508.6|1508.6|1506.4|1506.2|2528
1725877800000|2024-09-09 10:30:00|1507.6|1507.2|1505.6|1505.2|1507.8|1507.6|1505.4|1505.2|4273
1725878100000|2024-09-09 10:35:00|1505.8|1505.4|1504.4|1504|1505.8|1505.6|1504.4|1504|4118
1725878400000|2024-09-09 10:40:00|1504.8|1504.6|1504.2|1503.8|1505.6|1505.2|1503.6|1503.4|5354
1725878700000|2024-09-09 10:45:00|1504.4|1503.6|1505.2|1505|1505.4|1505.2|1504|1503.6|8828
1725879000000|2024-09-09 10:50:00|1505.4|1504.8|1505.4|1504.8|1505.4|1504.8|1504.4|1504.2|5474
1725879300000|2024-09-09 10:55:00|1505.2|1505|1505.8|1505.4|1506|1505.8|1504.8|1504.6|8668
1725879600000|2024-09-09 11:00:00|1506|1505.2|1506.2|1505.8|1506.2|1505.8|1505.6|1505.2|6864
1725879900000|2024-09-09 11:05:00|1506.6|1506|1507.2|1506.8|1507.6|1507.2|1506.6|1506|6043
1725880200000|2024-09-09 11:10:00|1507.4|1507|1508|1507.8|1509.8|1509.6|1507.4|1507|9392
1725880500000|2024-09-09 11:15:00|1508.2|1508|1510.2|1509.8|1510.8|1510.4|1508.2|1507.8|13122
1725880800000|2024-09-09 11:20:00|1510|1510|1510.2|1509.8|1510.2|1510|1509|1508.6|10175
1725881100000|2024-09-09 11:25:00|1510.8|1510|1510|1509.6|1511|1510.8|1509.6|1509.2|10901
1725881400000|2024-09-09 11:30:00|1509.8|1509.8|1505.6|1505|1509.8|1509.8|1505.2|1504.8|5881
1725881700000|2024-09-09 11:35:00|1505.4|1504.8|1505.4|1504.8|1506|1505.6|1504.6|1504.4|3617
1725882000000|2024-09-09 11:40:00|1505.2|1504.6|1506.6|1506|1506.8|1506.4|1504.8|1504.4|7933
1725882300000|2024-09-09 11:45:00|1506.4|1506.2|1506.6|1506.2|1508|1507.6|1506.4|1506.2|9459
1725882600000|2024-09-09 11:50:00|1506.8|1506.4|1506.2|1505.6|1507.6|1507.2|1505.8|1505.6|4602
1725882900000|2024-09-09 11:55:00|1506|1505.8|1504.8|1504.4|1506.2|1506|1504.6|1504.2|10669
1725883200000|2024-09-09 12:00:00|1504.6|1504.2|1501.6|1501.2|1504.8|1504.4|1501.4|1501.2|13542
1725883500000|2024-09-09 12:05:00|1501.4|1500.8|1501.2|1501|1502.6|1502.2|1500.8|1500.4|6284
1725883800000|2024-09-09 12:10:00|1501.4|1500.8|1503|1502.6|1503.2|1502.8|1500.6|1500.4|19728
1725884100000|2024-09-09 12:15:00|1502.6|1502.4|1502.6|1502.2|1504|1503.6|1502.2|1502|6418
1725884400000|2024-09-09 12:20:00|1502.4|1502|1501.4|1501|1502.8|1502.2|1501.2|1501|2365
1725884700000|2024-09-09 12:25:00|1501.2|1501.2|1500.8|1500.4|1502.2|1501.8|1500.6|1500.4|8766
1725885000000|2024-09-09 12:30:00|1501.6|1501.4|1502.2|1501.8|1502.2|1501.8|1500.6|1500.4|7475
1725885300000|2024-09-09 12:35:00|1502.4|1502|1502.2|1501.8|1503|1502.8|1501|1500.6|9430
1725885600000|2024-09-09 12:40:00|1502.4|1502|1502.4|1502|1503|1502.8|1501.6|1501.4|12594
1725885900000|2024-09-09 12:45:00|1502.6|1502.2|1503.6|1503.2|1503.8|1503.4|1502|1501.6|5151
1725886200000|2024-09-09 12:50:00|1503.4|1503.4|1504.8|1504.6|1505.2|1505|1503|1502.8|11729
1725886500000|2024-09-09 12:55:00|1505|1504.4|1506.2|1505.8|1507.2|1506.8|1504.8|1504.4|3519
1725886800000|2024-09-09 13:00:00|1506|1506|1505.2|1504.8|1506.2|1506|1505|1504.6|14658
1725887100000|2024-09-09 13:05:00|1505|1504.6|1503|1502.6|1505.4|1505.2|1502.6|1502.2|21427
1725887400000|2024-09-09 13:10:00|1503.2|1502.4|1501.4|1501.2|1503.2|1502.8|1501.2|1501|8510
1725887700000|2024-09-09 13:15:00|1501.2|1501|1502.2|1502|1502.4|1502|1500.4|1500.2|7751
1725888000000|2024-09-09 13:20:00|1502.4|1502.2|1501.6|1501.4|1503.2|1502.8|1501.4|1501|10633
1725888300000|2024-09-09 13:25:00|1501.4|1501|1502.4|1502.2|1502.8|1502.4|1500.8|1500.6|5027
1725888600000|2024-09-09 13:30:00|1502.6|1502|1506|1505.6|1506.4|1506|1502|1501.6|15084
1725888900000|2024-09-09 13:35:00|1505.8|1505.8|1503.4|1503|1507.4|1507.2|1503.2|1503|7097
1725889200000|2024-09-09 13:40:00|1503.6|1503.2|1504.2|1503.8|1505.6|1505|1501.8|1501.4|12810
1725889500000|2024-09-09 13:45:00|1504.4|1504|1502.4|1502|1505|1504.4|1501|1500.8|14385
1725889800000|2024-09-09 13:50:00|1502.6|1502.2|1505.2|1504.8|1505.2|1505|1502.4|1502|14522
1725890100000|2024-09-09 13:55:00|1505.4|1505|1505.2|1504.8|1505.8|1505.6|1504.8|1504.4|14205
1725890400000|2024-09-09 14:00:00|1505.4|1505|1505.8|1505.4|1507|1506.8|1505|1504.8|14260
1725890700000|2024-09-09 14:05:00|1505.6|1505.2|1507.6|1507.2|1507.8|1507.6|1504.8|1504.6|11738
1725891000000|2024-09-09 14:10:00|1507.8|1507.4|1511|1510.6|1511.2|1510.8|1507.8|1507.2|28136
1725891300000|2024-09-09 14:15:00|1510.8|1510.8|1509.4|1509|1511.6|1511.2|1508.6|1508.4|28019
1725891600000|2024-09-09 14:20:00|1509.2|1509.2|1506.6|1506.4|1510.2|1510|1506.6|1506.2|32553
1725891900000|2024-09-09 14:25:00|1507|1506.6|1504.8|1504.4|1507.2|1507|1504.6|1504.4|29824
1725892200000|2024-09-09 14:30:00|1505.2|1504.6|1502.6|1502.2|1505.2|1505|1502.4|1502|9423
1725892500000|2024-09-09 14:35:00|1502.8|1502.4|1504.8|1504.6|1505.2|1504.8|1502.8|1502.2|32527
1725892800000|2024-09-09 14:40:00|1504.6|1504.4|1504.6|1504.4|1505.6|1505.4|1504.6|1504.2|30039
1725893100000|2024-09-09 14:45:00|1504.8|1504.6|1505|1504.8|1505.8|1505.4|1503.6|1503.4|31056
1725893400000|2024-09-09 14:50:00|1505.2|1505|1500.8|1500.6|1505.2|1505|1500|1499.6|41870
1725893700000|2024-09-09 14:55:00|1501|1500.8|1502.2|1502|1503.2|1503|1501|1500.8|30377
1725894000000|2024-09-09 15:00:00|1502|1501.8|1500.2|1500|1502.4|1502.2|1500.2|1500|32455
1725894300000|2024-09-09 15:05:00|1500|1499.8|1501.4|1501|1501.8|1501.6|1499.6|1499.4|31320
1725894600000|2024-09-09 15:10:00|1501.2|1500.8|1500.4|1500.2|1501.6|1501.2|1500.2|1500|12088
1725894900000|2024-09-09 15:15:00|1500.6|1500|1500.6|1500.2|1500.6|1500.2|1499.6|1499.2|21067
1725895200000|2024-09-09 15:20:00|1500.4|1500.4|1501.2|1500.8|1502.4|1502|1500.4|1500.2|38540
1725895500000|2024-09-09 15:25:00|1501|1500.6|1502|1501.6|1502.2|1502|1500.4|1500.2|49082
1725951600000|2024-09-10 07:00:00|1504.2|1504|1493.8|1492.4|1504.4|1504|1491.6|1490.2|43238
1725951900000|2024-09-10 07:05:00|1495|1492.6|1494.2|1493.4|1495|1494.4|1492.4|1491.2|13373
1725952200000|2024-09-10 07:10:00|1494.8|1493.8|1494.2|1493.4|1497.8|1497.4|1494.2|1493.2|13009
1725952500000|2024-09-10 07:15:00|1494|1493|1497.2|1496.6|1498|1497.4|1493.8|1492.8|10307
1725952800000|2024-09-10 07:20:00|1496.6|1496.4|1499.8|1499.2|1500|1499.6|1495.8|1495.4|8058
1725953100000|2024-09-10 07:25:00|1500|1499.4|1500.6|1500|1502.2|1501.6|1499.2|1498.8|13478
1725953400000|2024-09-10 07:30:00|1500.8|1500.2|1503.2|1502.8|1503.4|1503|1500|1499.4|8099
1725953700000|2024-09-10 07:35:00|1502.8|1502.2|1506.2|1505.6|1506.2|1505.6|1501.8|1501.4|6436
1725954000000|2024-09-10 07:40:00|1506|1505.8|1504.6|1504|1506.2|1505.8|1504.2|1503.6|7338
1725954300000|2024-09-10 07:45:00|1504.4|1503.8|1499.6|1499|1505.2|1504.6|1499.2|1498.6|13604
1725954600000|2024-09-10 07:50:00|1499.4|1498.8|1501.6|1501.2|1502.8|1502.2|1499|1498.6|10206
1725954900000|2024-09-10 07:55:00|1501.8|1501|1501|1500.6|1502.4|1502|1501|1500.6|3944
1725955200000|2024-09-10 08:00:00|1501.4|1500.8|1501|1500.6|1503.4|1503|1501|1500.6|8595
1725955500000|2024-09-10 08:05:00|1500.8|1500|1498|1497.6|1500.8|1500.6|1498|1497.4|14529
1725955800000|2024-09-10 08:10:00|1497.8|1497.8|1498.6|1498.2|1499.6|1499.2|1497|1496.6|11702
1725956100000|2024-09-10 08:15:00|1498.4|1498|1501.6|1501|1502.2|1501.8|1498.4|1497.8|8963
1725956400000|2024-09-10 08:20:00|1501.4|1500.6|1495.4|1495|1501.4|1500.6|1495.4|1494.8|6067
1725956700000|2024-09-10 08:25:00|1495.6|1494.8|1496.8|1496.2|1498.4|1498|1495.2|1494.6|7019
1725957000000|2024-09-10 08:30:00|1496.6|1496|1496|1495.4|1498|1497.6|1495.8|1495.2|10792
1725957300000|2024-09-10 08:35:00|1495.8|1495.2|1496.4|1495.8|1496.8|1496.4|1494.6|1494.2|9412
1725957600000|2024-09-10 08:40:00|1496.2|1496|1495.8|1495.4|1496.8|1496.4|1495.6|1495.2|1696
1725957900000|2024-09-10 08:45:00|1495.6|1495.2|1495.6|1495.4|1496|1495.6|1493.6|1493.2|12434
1725958200000|2024-09-10 08:50:00|1495.4|1495.2|1494.4|1494|1495.6|1495.2|1494.4|1494|6613
1725958500000|2024-09-10 08:55:00|1494.2|1493.8|1497|1496.4|1497.2|1496.6|1494.2|1493.8|3116
1725958800000|2024-09-10 09:00:00|1496.8|1496.2|1495|1494.8|1496.8|1496.2|1494.8|1494.2|5830
1725959100000|2024-09-10 09:05:00|1494.8|1494.4|1492|1491.6|1495|1494.6|1491.8|1491.6|16642
1725959400000|2024-09-10 09:10:00|1491.8|1490.8|1491.2|1490.6|1492|1491.4|1489.6|1489.2|18540
1725959700000|2024-09-10 09:15:00|1491|1490.4|1491.6|1491.2|1491.6|1491.4|1489.8|1489.6|7268
1725960000000|2024-09-10 09:20:00|1491.4|1491.4|1494|1493.6|1494.2|1493.6|1491.4|1491.4|5067
1725960300000|2024-09-10 09:25:00|1493.8|1493.4|1494.6|1494.2|1494.6|1494.2|1493|1492.6|6427
1725960600000|2024-09-10 09:30:00|1493.4|1494.4|1493.8|1493.4|1494.6|1494.4|1492.6|1492.2|5957
1725960900000|2024-09-10 09:35:00|1494.6|1493.6|1496.8|1496.4|1497|1496.6|1494.4|1493.6|7509
1725961200000|2024-09-10 09:40:00|1497|1496.2|1495.6|1495.4|1497.2|1497|1495.6|1495.4|6577
1725961500000|2024-09-10 09:45:00|1495.4|1495.2|1494|1493.4|1495.6|1495.4|1493.6|1493.4|2252
1725961800000|2024-09-10 09:50:00|1494.2|1493.6|1495|1494.6|1495.6|1495.2|1494|1493.6|3929
1725962100000|2024-09-10 09:55:00|1494.8|1494|1493.4|1493|1495|1494.2|1493.4|1493|5666
1725962400000|2024-09-10 10:00:00|1493.6|1493.2|1492.6|1492.4|1494.4|1494|1492.6|1492.4|1977
1725962700000|2024-09-10 10:05:00|1492.4|1492.2|1492|1491.4|1493|1492.6|1492|1491.4|3281
1725963000000|2024-09-10 10:10:00|1491.8|1491.6|1489|1488.6|1492|1491.6|1488.8|1488.4|6662
1725963300000|2024-09-10 10:15:00|1488.8|1488.4|1488.6|1488.2|1488.8|1488.6|1487.6|1487|8329
1725963600000|2024-09-10 10:20:00|1488.2|1488.4|1488.8|1488.4|1489.6|1489.2|1488|1487.8|8554
1725963900000|2024-09-10 10:25:00|1488.6|1487.4|1488.4|1488|1488.8|1488.4|1486.8|1486.4|12012
1725964200000|2024-09-10 10:30:00|1488.2|1487.8|1488|1487.8|1488.2|1488|1487.2|1487|9926
1725964500000|2024-09-10 10:35:00|1487.6|1487.4|1487.2|1486.8|1488|1487.6|1487|1486.6|6388
1725964800000|2024-09-10 10:40:00|1487|1486.6|1487.6|1487.4|1487.6|1487.4|1486|1485.6|11039
1725965100000|2024-09-10 10:45:00|1488.4|1487.8|1487.2|1486.8|1488.6|1488.2|1487.2|1486.8|13863
1725965400000|2024-09-10 10:50:00|1487|1487|1479.8|1479.4|1487.2|1487|1479.4|1479|26631
1725965700000|2024-09-10 10:55:00|1479.6|1479.2|1479.8|1479.2|1480.8|1480.4|1478.6|1478.4|41279
1725966000000|2024-09-10 11:00:00|1480|1479.8|1480.2|1479.8|1482|1481.6|1480|1479.4|8066
1725966300000|2024-09-10 11:05:00|1480|1480|1478.2|1477.6|1480|1480|1478|1477.6|18930
1725966600000|2024-09-10 11:10:00|1478|1477.8|1475.6|1475.2|1478|1477.8|1474.2|1474|13199
1725966900000|2024-09-10 11:15:00|1475.4|1475.4|1475.2|1474.8|1476|1475.4|1474|1473.8|14778
1725967200000|2024-09-10 11:20:00|1475|1475.2|1475|1474.8|1477.2|1476.8|1474.6|1474.2|18450
1725967500000|2024-09-10 11:25:00|1475.2|1474.4|1476.4|1475.8|1477|1476.4|1474.2|1473.8|13607
1725967800000|2024-09-10 11:30:00|1476.2|1476|1474.6|1474|1476.6|1476.4|1474.6|1474|30671
1725968100000|2024-09-10 11:35:00|1474.4|1474.2|1469.8|1469.6|1474.6|1474.2|1469.8|1469.4|67343
1725968400000|2024-09-10 11:40:00|1470.2|1469.8|1469|1468.8|1472.8|1472.4|1468.8|1468.4|24210
1725968700000|2024-09-10 11:45:00|1469.2|1469|1469.8|1469.2|1470.6|1470.2|1466.8|1466.4|27158
1725969000000|2024-09-10 11:50:00|1469.6|1469|1468.4|1468|1469.6|1469|1467.4|1466.8|23674
1725969300000|2024-09-10 11:55:00|1468.6|1468.2|1469.4|1469|1471.2|1471|1468.6|1468|10028
1725969600000|2024-09-10 12:00:00|1469.2|1468.4|1469.6|1469.2|1472|1471.4|1468.8|1468.4|14821
1725969900000|2024-09-10 12:05:00|1469.4|1469|1471|1470.6|1472|1471.6|1468|1467.8|8360
1725970200000|2024-09-10 12:10:00|1470.8|1470.4|1474|1473.4|1474|1473.8|1470.4|1470|10216
1725970500000|2024-09-10 12:15:00|1474.2|1473.6|1475|1474.4|1475.2|1474.6|1472|1471.6|35405
1725970800000|2024-09-10 12:20:00|1474.8|1474.6|1473.8|1473.2|1475|1474.8|1472.8|1472.2|13711
1725971100000|2024-09-10 12:25:00|1473.6|1473|1470.2|1469.8|1473.6|1473|1470.2|1469.8|8419
1725971400000|2024-09-10 12:30:00|1470.4|1470|1471.2|1470.8|1472|1471.8|1469.4|1469|8604
1725971700000|2024-09-10 12:35:00|1471|1470.6|1471.4|1470.8|1471.6|1471.4|1470.2|1470|12102
1725972000000|2024-09-10 12:40:00|1471.2|1470.6|1472.6|1472|1474|1473.6|1471|1470.6|16742
1725972300000|2024-09-10 12:45:00|1472.8|1472.2|1470.2|1469.8|1473.4|1473.2|1470|1469.4|19675
1725972600000|2024-09-10 12:50:00|1470|1469|1469.2|1468.6|1470.2|1469.8|1468.4|1468|10696
1725972900000|2024-09-10 12:55:00|1469.4|1468.8|1470.6|1470.2|1471.6|1471.4|1469.4|1468.8|7154
1725973200000|2024-09-10 13:00:00|1470.4|1470|1471.4|1471.2|1471.8|1471.6|1470.4|1469.8|10421
1725973500000|2024-09-10 13:05:00|1471.6|1471.4|1473|1472.4|1473.2|1473|1471.4|1471|17854
1725973800000|2024-09-10 13:10:00|1472.8|1472.2|1469.2|1468.8|1472.8|1472.2|1468.8|1468.4|15818
1725974100000|2024-09-10 13:15:00|1469.4|1469|1469.8|1469.4|1469.8|1469.6|1467.4|1467|32620
1725974400000|2024-09-10 13:20:00|1470|1469.6|1472.4|1471.8|1472.8|1472.4|1470|1469.2|4333
1725974700000|2024-09-10 13:25:00|1472.6|1472|1471.8|1471.2|1472.8|1472.4|1471.2|1470.6|4587
1725975000000|2024-09-10 13:30:00|1471.2|1470.6|1459.2|1458.8|1472.2|1471.6|1457.8|1457.2|68185
1725975300000|2024-09-10 13:35:00|1459|1458.2|1458.2|1457.8|1461.4|1461|1458|1457.4|34060
1725975600000|2024-09-10 13:40:00|1458|1457.6|1456.8|1456.4|1460.2|1459.8|1455.6|1455.2|60364
1725975900000|2024-09-10 13:45:00|1456.6|1456.8|1455.2|1454.8|1457.8|1457.6|1454.2|1453.6|59804
1725976200000|2024-09-10 13:50:00|1455|1455|1456.4|1456.2|1457.8|1457.6|1454.2|1454|40871
1725976500000|2024-09-10 13:55:00|1456.2|1455.8|1456.8|1456.4|1457.2|1456.8|1453.8|1453.6|111350
1725976800000|2024-09-10 14:00:00|1457|1456|1456.4|1456.2|1457|1456.2|1454.2|1453.8|20062
1725977100000|2024-09-10 14:05:00|1456.2|1455.8|1454|1453.6|1456.4|1456|1451.2|1451|39492
1725977400000|2024-09-10 14:10:00|1453.8|1453.4|1444.6|1444.4|1454.2|1453.8|1443.4|1443.2|61886
1725977700000|2024-09-10 14:15:00|1444.8|1444.6|1442.8|1442.4|1447|1446.6|1441.6|1441.2|58230
1725978000000|2024-09-10 14:20:00|1443.2|1442.8|1440.6|1440.2|1444|1443.4|1439.8|1439.4|53239
1725978300000|2024-09-10 14:25:00|1440.4|1440|1445.8|1445.4|1446|1445.6|1440.4|1439.8|44523
1725978600000|2024-09-10 14:30:00|1445.2|1445|1440.8|1440.4|1446.2|1445.6|1440.8|1440.4|49328
1725978900000|2024-09-10 14:35:00|1441|1440.6|1440.6|1440.2|1442.4|1442.2|1439.2|1439|54591
1725979200000|2024-09-10 14:40:00|1441|1440.6|1436.8|1436.4|1441.6|1441|1436.8|1436.4|66341
1725979500000|2024-09-10 14:45:00|1436.6|1436.2|1441|1440.8|1441.4|1441|1436.6|1436.2|61787
1725979800000|2024-09-10 14:50:00|1441.2|1440.6|1438|1437.6|1441.2|1440.6|1437.4|1437|23500
1725980100000|2024-09-10 14:55:00|1437.8|1437.8|1435.8|1435.6|1437.8|1437.8|1435.2|1435|58897
1725980400000|2024-09-10 15:00:00|1435.6|1435.4|1435.6|1435|1437|1436.8|1435.4|1435|28973
1725980700000|2024-09-10 15:05:00|1436.6|1436.4|1440.6|1440.2|1441|1440.6|1436.6|1436.4|34815
1725981000000|2024-09-10 15:10:00|1441|1440.4|1440.8|1440.6|1441.8|1441.6|1439|1438.6|33792
1725981300000|2024-09-10 15:15:00|1441|1440.8|1440|1439.8|1441.8|1441.6|1439.4|1439|48409
1725981600000|2024-09-10 15:20:00|1439.8|1439.6|1437|1436.6|1440|1439.6|1436.8|1436.6|43020
1725981900000|2024-09-10 15:25:00|1437.2|1436.8|1434.8|1434.4|1438|1437.8|1434|1433.8|71643
1726038000000|2024-09-11 07:00:00|1469|1467|1460.6|1458.2|1479|1477.6|1460.6|1458.2|66415
1726038300000|2024-09-11 07:05:00|1460.4|1457.6|1452.4|1451.4|1461.2|1459.8|1447.4|1446|39531
1726038600000|2024-09-11 07:10:00|1452.6|1452.2|1456|1455|1460.2|1459|1452.6|1452.2|26156
1726038900000|2024-09-11 07:15:00|1455.8|1454.4|1452|1451.4|1460|1459.2|1447.2|1446.2|38377
1726039200000|2024-09-11 07:20:00|1451.8|1451.2|1449.6|1449|1453.4|1452.8|1448.4|1448|24350
1726039500000|2024-09-11 07:25:00|1447.8|1449.2|1438|1437.6|1447.8|1449.2|1437.6|1437|55442
1726039800000|2024-09-11 07:30:00|1438.2|1437.4|1436|1435.4|1439.2|1438.8|1433.6|1433|43599
1726040100000|2024-09-11 07:35:00|1435.4|1435.2|1435|1434.6|1439.2|1438.8|1434|1433.4|35530
1726040400000|2024-09-11 07:40:00|1435.4|1434.8|1426.8|1426.4|1440.2|1439.6|1426|1425.4|58619
1726040700000|2024-09-11 07:45:00|1427.2|1427|1429.8|1429.2|1429.8|1429.2|1424.2|1423.8|45081
1726041000000|2024-09-11 07:50:00|1429.6|1429|1428.6|1428|1430.8|1430.2|1427.6|1427|19055
1726041300000|2024-09-11 07:55:00|1428.4|1427.8|1430.2|1429.6|1430.6|1430.2|1426|1425.4|13400
1726041600000|2024-09-11 08:00:00|1430|1430.2|1430|1429.4|1434.2|1433.6|1428.8|1428.2|20386
1726041900000|2024-09-11 08:05:00|1429.6|1429.8|1431.6|1430.8|1433.6|1433|1429.6|1429.6|19683
1726042200000|2024-09-11 08:10:00|1431.4|1431.2|1427.6|1427|1433.4|1432.6|1426.6|1426|22520
1726042500000|2024-09-11 08:15:00|1425.8|1425.4|1425.2|1424.4|1428|1427.6|1423.8|1423.2|25110
1726042800000|2024-09-11 08:20:00|1425|1424.8|1426.4|1426.2|1426.6|1426.2|1424.8|1424.6|11856
1726043100000|2024-09-11 08:25:00|1426.8|1426.4|1427|1426.6|1428.2|1428|1426.6|1426.2|13080
1726043400000|2024-09-11 08:30:00|1427.2|1426.8|1422.6|1421.8|1428.2|1428|1422.2|1421.8|16432
1726043700000|2024-09-11 08:35:00|1421.4|1421|1417.2|1416.6|1421.4|1421.2|1416.8|1416.4|17131
1726044000000|2024-09-11 08:40:00|1417.4|1417.2|1411.2|1410.8|1418|1417.6|1409.4|1408.8|28806
1726044300000|2024-09-11 08:45:00|1411|1411|1412.8|1412.2|1414.2|1413.8|1409|1408.6|36180
1726044600000|2024-09-11 08:50:00|1412.6|1412.6|1414|1413.6|1416.4|1416.2|1412.6|1412.4|22986
1726044900000|2024-09-11 08:55:00|1414.2|1413.8|1413|1412.6|1415.8|1415.4|1413|1412.6|22034
1726045200000|2024-09-11 09:00:00|1412.8|1412.4|1410.2|1410|1413.2|1412.8|1410.2|1410|12842
1726045500000|2024-09-11 09:05:00|1410.4|1409.8|1411.8|1411|1412|1411.4|1405.6|1405.2|29217
1726045800000|2024-09-11 09:10:00|1411.6|1411.2|1409.4|1408.8|1411.8|1411.4|1408.2|1407.6|27926
1726046100000|2024-09-11 09:15:00|1409.2|1408.6|1405.8|1405.4|1410|1409.6|1404.8|1404.4|20508
1726046400000|2024-09-11 09:20:00|1405.6|1405|1404.8|1404.2|1408|1407.6|1404.2|1403.8|32848
1726046700000|2024-09-11 09:25:00|1404.6|1403.8|1403|1402.8|1405.4|1404.8|1402.4|1401.8|24752
1726047000000|2024-09-11 09:30:00|1403.4|1402.2|1401.8|1401.6|1405.4|1405|1401.6|1401|18336
1726047300000|2024-09-11 09:35:00|1402.2|1401.8|1405.4|1405.2|1408.2|1407.8|1402|1401.8|28213
1726047600000|2024-09-11 09:40:00|1405.8|1405.4|1401.2|1400.8|1405.8|1405.4|1401|1400.6|19697
1726047900000|2024-09-11 09:45:00|1401.4|1400.6|1400.2|1400|1403.2|1402.6|1400|1399.4|19879
1726048200000|2024-09-11 09:50:00|1400|1399.8|1401.2|1400.6|1401.8|1401.4|1398.6|1398.2|33633
1726048500000|2024-09-11 09:55:00|1401|1400.8|1402.8|1402.2|1405.8|1405.2|1401|1400.8|13186
1726048800000|2024-09-11 10:00:00|1402.6|1402|1402.2|1402|1407.8|1407.4|1402.2|1402|20486
1726049100000|2024-09-11 10:05:00|1403.2|1402.6|1405|1404.6|1407.4|1406.8|1403|1402.6|25375
1726049400000|2024-09-11 10:10:00|1405.2|1404.8|1404.6|1404|1405.4|1404.8|1402.6|1402.2|17564
1726049700000|2024-09-11 10:15:00|1404.4|1403.8|1406.6|1406.2|1406.8|1406.6|1404|1403.6|7394
1726050000000|2024-09-11 10:20:00|1406.2|1405.8|1409|1408.6|1410.6|1410.2|1406.2|1405.8|14534
1726050300000|2024-09-11 10:25:00|1408.8|1408.2|1409|1408.4|1410.2|1409.6|1406.4|1406.2|18702
1726050600000|2024-09-11 10:30:00|1408.8|1408.6|1413.6|1413|1414|1413.4|1407.4|1406.8|18483
1726050900000|2024-09-11 10:35:00|1413|1412.6|1413.4|1413|1414.8|1414.4|1412.2|1411.8|15134
1726051200000|2024-09-11 10:40:00|1413.2|1412.6|1408.2|1408|1413.4|1412.8|1407.8|1407.4|14223
1726051500000|2024-09-11 10:45:00|1408.4|1408.2|1410.6|1410.2|1410.6|1410.2|1407.6|1407.2|48435
1726051800000|2024-09-11 10:50:00|1410.8|1410.4|1413.4|1413|1413.6|1413.2|1410.8|1410.4|4199
1726052100000|2024-09-11 10:55:00|1413.8|1413.4|1411.2|1410.6|1414.4|1414|1410.8|1410.2|8116
1726052400000|2024-09-11 11:00:00|1409.8|1409.2|1407.8|1407.4|1410.6|1410|1406|1405.4|5744
1726052700000|2024-09-11 11:05:00|1408|1407.2|1406|1405.6|1408|1407.2|1405.8|1405.6|5761
1726053000000|2024-09-11 11:10:00|1407.2|1406.8|1408.4|1408|1408.4|1408|1407.2|1406.8|5166
1726053300000|2024-09-11 11:15:00|1408.8|1408.4|1411.8|1411.4|1413.4|1412.8|1408.8|1408.2|9727
1726053600000|2024-09-11 11:20:00|1412.2|1411.6|1410.2|1409.8|1412.2|1411.8|1409.8|1409.2|14534
1726053900000|2024-09-11 11:25:00|1410|1409.4|1410.8|1410.4|1411|1410.6|1408.8|1408.6|4598
1726054200000|2024-09-11 11:30:00|1411|1410.6|1413.8|1413.2|1414|1413.6|1410.8|1410.4|5070
1726054500000|2024-09-11 11:35:00|1413.6|1413.4|1413.8|1413.4|1414|1413.6|1412.8|1412.6|9706
1726054800000|2024-09-11 11:40:00|1413.2|1412.8|1410.4|1409.8|1415|1414.6|1410.2|1409.8|16850
1726055100000|2024-09-11 11:45:00|1410.8|1410.4|1407.6|1407.2|1410.8|1410.4|1407.6|1407.2|9372
1726055400000|2024-09-11 11:50:00|1407.4|1407.4|1408.6|1408.2|1409|1408.6|1406.2|1405.8|11064
1726055700000|2024-09-11 11:55:00|1408.8|1408|1407.6|1407.2|1408.8|1408.2|1406.2|1406|5201
1726056000000|2024-09-11 12:00:00|1408.2|1407.4|1407.4|1407|1410|1409.4|1407.4|1407|14241
1726056300000|2024-09-11 12:05:00|1407.6|1407.2|1403.2|1403|1407.8|1407.4|1403.2|1402.8|7119
1726056600000|2024-09-11 12:10:00|1403.4|1402.8|1403.4|1402.8|1405|1404.6|1403.2|1402.8|10454
1726056900000|2024-09-11 12:15:00|1403.2|1403|1404.6|1404.2|1405.8|1405.6|1403.2|1402.8|14768
1726057200000|2024-09-11 12:20:00|1404.8|1404.4|1402.4|1402|1405|1404.4|1402|1401.6|17336
1726057500000|2024-09-11 12:25:00|1402.2|1401.8|1404.2|1402.2|1408|1407.4|1402.2|1401.6|19432
1726057800000|2024-09-11 12:30:00|1404|1402|1404.8|1404.4|1408.6|1407.8|1401.4|1400.4|44038
1726058100000|2024-09-11 12:35:00|1404.6|1404.2|1409.8|1409.2|1411|1410.6|1402|1401.6|24394
1726058400000|2024-09-11 12:40:00|1409.6|1409|1409|1408.4|1412.4|1411.6|1408.4|1408|14691
1726058700000|2024-09-11 12:45:00|1409.8|1408.6|1411.6|1411.2|1412.4|1412|1409.8|1408.4|14839
1726059000000|2024-09-11 12:50:00|1412.2|1411.4|1413|1412.4|1413.4|1413.2|1409.8|1409.2|13934
1726059300000|2024-09-11 12:55:00|1413.2|1412.6|1417.2|1416.8|1418.2|1418|1413.2|1412.6|28503
1726059600000|2024-09-11 13:00:00|1417.4|1417|1417.8|1417.4|1421.4|1420.8|1415.8|1415.2|130021
1726059900000|2024-09-11 13:05:00|1418|1417.6|1414.8|1414.4|1418.8|1418.2|1414.8|1414.4|9180
1726060200000|2024-09-11 13:10:00|1415.2|1414.8|1415.4|1415|1416|1415.4|1413.4|1413|11295
1726060500000|2024-09-11 13:15:00|1415.8|1414.8|1411.4|1411|1415.8|1415.4|1411.4|1411|9332
1726060800000|2024-09-11 13:20:00|1411.2|1410.8|1410.8|1410.4|1411.8|1411.4|1408.8|1408.4|18535
1726061100000|2024-09-11 13:25:00|1410.6|1410.2|1410.8|1410.4|1411.4|1411|1409.2|1409|7965
1726061400000|2024-09-11 13:30:00|1411.4|1411|1411.2|1410.6|1416.2|1416|1410.4|1409.8|10126
1726061700000|2024-09-11 13:35:00|1411.4|1410.8|1411|1410.6|1412.6|1412.4|1410.2|1409.6|16016
1726062000000|2024-09-11 13:40:00|1411.2|1410.2|1412|1411.4|1412|1411.6|1407.6|1407.2|17983
1726062300000|2024-09-11 13:45:00|1411.8|1411.6|1411|1410.6|1413.2|1412.6|1408.8|1408.4|20015
1726062600000|2024-09-11 13:50:00|1410.8|1410.4|1406.2|1405.8|1411|1410.6|1405|1404.6|15276
1726062900000|2024-09-11 13:55:00|1406.4|1406.2|1404.2|1403.6|1406.8|1406.4|1403.2|1402.8|14988
1726063200000|2024-09-11 14:00:00|1403.4|1403.2|1397.6|1397|1403.6|1403.2|1397.6|1397|20138
1726063500000|2024-09-11 14:05:00|1397.4|1396.4|1394.4|1394|1397.6|1397.2|1392.2|1391.8|29446
1726063800000|2024-09-11 14:10:00|1394.2|1393.8|1384.4|1384|1394.8|1394.4|1384.4|1384|39482
1726064100000|2024-09-11 14:15:00|1384.6|1384.2|1387.6|1387|1390.6|1390|1384.4|1384.2|44906
1726064400000|2024-09-11 14:20:00|1387.4|1386|1389.8|1389.4|1391.4|1390.8|1385.8|1385.4|33233
1726064700000|2024-09-11 14:25:00|1390.2|1389.2|1384.8|1384.4|1392.2|1391.8|1384|1383.4|20679
1726065000000|2024-09-11 14:30:00|1384.6|1384|1387|1386.8|1387.2|1386.8|1381.4|1381|28418
1726065300000|2024-09-11 14:35:00|1387.2|1386.6|1388.8|1388.4|1389.8|1389.4|1387|1386.6|17913
1726065600000|2024-09-11 14:40:00|1388.6|1388.2|1390.4|1390|1390.6|1390.2|1387.6|1387.2|24857
1726065900000|2024-09-11 14:45:00|1390.2|1389.8|1387.6|1387.2|1391.6|1391.2|1386.2|1385.8|12173
1726066200000|2024-09-11 14:50:00|1387.4|1387.6|1392.8|1392.4|1392.8|1392.6|1387.4|1387.4|15970
1726066500000|2024-09-11 14:55:00|1392.4|1391.8|1396.4|1395.8|1396.6|1396|1391.4|1390.8|26869
1726066800000|2024-09-11 15:00:00|1396.2|1395.6|1400.4|1400|1400.4|1400|1394.8|1394.4|44389
1726067100000|2024-09-11 15:05:00|1400.2|1399.8|1401.2|1401|1403.6|1403.2|1400.2|1399.8|20702
1726067400000|2024-09-11 15:10:00|1401|1400.8|1408.6|1408.2|1408.6|1408.2|1399.8|1399.6|42769
1726067700000|2024-09-11 15:15:00|1409|1408.4|1405.6|1405.2|1410|1409.6|1405.6|1405.2|39226
1726068000000|2024-09-11 15:20:00|1405|1404.6|1405.4|1405|1406.4|1406.2|1402.8|1402.4|38976
1726068300000|2024-09-11 15:25:00|1405.2|1404.8|1406.2|1405.8|1407.2|1406.8|1404.6|1404.4|51070
1726124400000|2024-09-12 07:00:00|1423|1422.4|1414.6|1413.8|1423.6|1422.6|1414.6|1413.4|18927
1726124700000|2024-09-12 07:05:00|1415|1414|1420.6|1420.2|1422.2|1421.4|1415|1414|9716
1726125000000|2024-09-12 07:10:00|1421|1419.4|1416.6|1416|1423.2|1422.2|1416.6|1415.8|18101
1726125300000|2024-09-12 07:15:00|1415.8|1415.2|1419.2|1418.8|1422.6|1422.2|1414.8|1414.2|26691
1726125600000|2024-09-12 07:20:00|1419|1418.2|1419.6|1419.2|1423.6|1423|1418|1417.6|21723
1726125900000|2024-09-12 07:25:00|1419.8|1419.6|1426|1425.8|1426.6|1426.2|1419.8|1419.4|16705
1726126200000|2024-09-12 07:30:00|1426.4|1426|1425.2|1424.8|1428.2|1427.8|1421.6|1421|19078
1726126500000|2024-09-12 07:35:00|1424.8|1424|1421.4|1420.8|1426.2|1425.6|1421.4|1420.6|8002
1726126800000|2024-09-12 07:40:00|1421.2|1421|1422.8|1422.4|1423.2|1422.6|1421.2|1420.8|4936
1726127100000|2024-09-12 07:45:00|1422.4|1421.8|1424.2|1423.4|1425.4|1424.8|1420.8|1420.6|11828
1726127400000|2024-09-12 07:50:00|1424.4|1423.6|1423.6|1423.2|1426.2|1426|1423.2|1422.8|9289
1726127700000|2024-09-12 07:55:00|1423.8|1423|1422.2|1422|1424.6|1424.4|1421.8|1421.6|3771
1726128000000|2024-09-12 08:00:00|1422.4|1421|1419|1418.6|1422.6|1421.4|1418.8|1418.6|10548
1726128300000|2024-09-12 08:05:00|1418.8|1418.8|1421|1420.6|1421.8|1421.2|1418.8|1418.8|10607
1726128600000|2024-09-12 08:10:00|1421.4|1421.2|1422.8|1422.2|1424.8|1424.4|1421.2|1420.6|7296
1726128900000|2024-09-12 08:15:00|1423.4|1422.4|1424.8|1424.2|1424.8|1424.4|1423.2|1422.4|3953
1726129200000|2024-09-12 08:20:00|1425.6|1425|1427.2|1427|1427.2|1427|1424.8|1424|15250
1726129500000|2024-09-12 08:25:00|1427.4|1427.2|1424.8|1424.4|1429|1428.4|1424.2|1424|9053
1726129800000|2024-09-12 08:30:00|1425|1424.6|1425.6|1425|1427.6|1427.4|1424.6|1424|9058
1726130100000|2024-09-12 08:35:00|1425.4|1425.2|1424.2|1424|1426.2|1426|1423.6|1423|28237
1726130400000|2024-09-12 08:40:00|1424.4|1424.2|1426.6|1426.2|1426.8|1426.2|1424.4|1424|7821
1726130700000|2024-09-12 08:45:00|1426.4|1426|1423|1422.6|1426.4|1426.2|1422.6|1422.2|5969
1726131000000|2024-09-12 08:50:00|1422.8|1422.4|1422.4|1421.8|1422.8|1422.4|1421.2|1421|6075
1726131300000|2024-09-12 08:55:00|1422.2|1421|1424.2|1423.8|1424.2|1423.8|1421|1420.4|1697
1726131600000|2024-09-12 09:00:00|1424.8|1424|1423.2|1423|1425.4|1425|1422.6|1422.4|4573
1726131900000|2024-09-12 09:05:00|1423.8|1422.8|1426|1425.6|1426|1425.6|1423.4|1422.8|9739
1726132200000|2024-09-12 09:10:00|1426.4|1425.8|1428.6|1428.2|1428.6|1428.2|1426.2|1425.6|3401
1726132500000|2024-09-12 09:15:00|1428.8|1428.6|1427.8|1427.4|1429|1428.8|1426.6|1426.2|13990
1726132800000|2024-09-12 09:20:00|1427.6|1427.2|1428.4|1428|1428.8|1428.6|1427.6|1427.2|6747
1726133100000|2024-09-12 09:25:00|1428.6|1428.2|1428|1427.4|1428.8|1428.2|1426|1425.6|17752
1726133400000|2024-09-12 09:30:00|1428.2|1427.6|1428.8|1428.2|1429.2|1428.8|1427.6|1427.2|1971
1726133700000|2024-09-12 09:35:00|1429|1428.4|1427.6|1427.2|1429|1428.6|1427.4|1426.8|4308
1726134000000|2024-09-12 09:40:00|1427.4|1427.4|1425.8|1425.2|1427.6|1427.4|1425.6|1425.2|6737
1726134300000|2024-09-12 09:45:00|1426|1425.4|1425.4|1425|1426.4|1425.8|1424.6|1424.2|7938
1726134600000|2024-09-12 09:50:00|1425.6|1425.2|1427.2|1426.8|1427.2|1427|1425|1424.4|4381
1726134900000|2024-09-12 09:55:00|1427.6|1427|1430|1429.8|1430.4|1430|1426.8|1426.4|31071
1726135200000|2024-09-12 10:00:00|1429.6|1429.6|1431.6|1431.2|1431.8|1431.4|1429.4|1429|20328
1726135500000|2024-09-12 10:05:00|1431.8|1431.4|1432.8|1432.4|1433|1432.6|1431|1430.6|7935
1726135800000|2024-09-12 10:10:00|1433|1432.6|1434|1433.6|1436|1435.6|1432.8|1432.4|36320
1726136100000|2024-09-12 10:15:00|1433.8|1433.8|1433.4|1432.8|1434|1433.8|1432.6|1432.2|28552
1726136400000|2024-09-12 10:20:00|1433.2|1432.4|1433.6|1433.2|1434.2|1433.8|1432|1431.6|14009
1726136700000|2024-09-12 10:25:00|1433.4|1433|1433.4|1433|1433.8|1433.4|1432.8|1432.6|6337
1726137000000|2024-09-12 10:30:00|1433.8|1433.4|1435.2|1434.6|1435.2|1434.6|1433.2|1433|13874
1726137300000|2024-09-12 10:35:00|1435.4|1434.8|1435.4|1434.8|1436.6|1436|1434.4|1434|6699
1726137600000|2024-09-12 10:40:00|1435.2|1435|1437.2|1436.6|1437.4|1437|1435.2|1435|10626
1726137900000|2024-09-12 10:45:00|1437|1436.4|1436.4|1435.8|1437|1436.6|1436|1435.4|2576
1726138200000|2024-09-12 10:50:00|1436.2|1435.6|1435.4|1435|1436.2|1435.6|1434.4|1433.8|7577
1726138500000|2024-09-12 10:55:00|1435.6|1435.2|1437.2|1436.8|1437.4|1437.2|1435.4|1435|4789
1726138800000|2024-09-12 11:00:00|1437|1436.6|1435.2|1434.6|1437.6|1436.6|1433.6|1433|10825
1726139100000|2024-09-12 11:05:00|1435|1434.8|1435|1434.6|1435.4|1435|1434.6|1434.2|6066
1726139400000|2024-09-12 11:10:00|1434.8|1434.2|1433.8|1433.6|1434.8|1434.2|1433.8|1433.6|6282
1726139700000|2024-09-12 11:15:00|1434|1433.4|1432.8|1432.2|1434|1433.4|1432.8|1432.2|9130
1726140000000|2024-09-12 11:20:00|1432.6|1432.4|1433.4|1433.2|1434|1433.6|1432.4|1432.2|6704
1726140300000|2024-09-12 11:25:00|1434|1433.4|1433.8|1433.4|1434.8|1434.6|1433.4|1433|12270
1726140600000|2024-09-12 11:30:00|1433.6|1433.6|1434|1433.8|1434.4|1434|1433|1432.8|5310
1726140900000|2024-09-12 11:35:00|1433.8|1433.4|1432.2|1431.8|1435|1434.8|1432.2|1431.8|8820
1726141200000|2024-09-12 11:40:00|1432.6|1432|1431.4|1431.2|1432.6|1432.2|1431.2|1430.8|3027
1726141500000|2024-09-12 11:45:00|1431.6|1431.4|1431.6|1431.2|1432.2|1431.8|1429|1428.6|14626
1726141800000|2024-09-12 11:50:00|1431.4|1431|1432.6|1432.2|1432.8|1432.6|1431.2|1431|12043
1726142100000|2024-09-12 11:55:00|1432.4|1432.4|1433.4|1433|1434|1433.6|1432.4|1432.4|6740
1726142400000|2024-09-12 12:00:00|1433.6|1433.2|1434.4|1434.2|1434.8|1434.2|1433.2|1432.8|9576
1726142700000|2024-09-12 12:05:00|1434.2|1433.6|1434.8|1434.4|1434.8|1434.6|1433.8|1433.6|3597
1726143000000|2024-09-12 12:10:00|1434.6|1434|1437.2|1436.8|1437.2|1436.8|1434.2|1434|13678
1726143300000|2024-09-12 12:15:00|1436.6|1436.2|1431.8|1431.4|1436.6|1436.2|1431.8|1431.4|9555
1726143600000|2024-09-12 12:20:00|1432|1431.6|1431.8|1431.4|1432.6|1432.4|1429.6|1429.2|24827
1726143900000|2024-09-12 12:25:00|1431.6|1431.6|1429.4|1428.6|1431.8|1431.6|1429|1428.6|5124
1726144200000|2024-09-12 12:30:00|1429.6|1428|1424.2|1423.8|1429.6|1428.4|1424|1423.8|27959
1726144500000|2024-09-12 12:35:00|1424.4|1423.4|1420.2|1419.8|1424.4|1424.2|1419.8|1419.4|23099
1726144800000|2024-09-12 12:40:00|1420|1419.6|1426|1425.2|1426.4|1425.6|1419|1418.4|43802
1726145100000|2024-09-12 12:45:00|1426.2|1425.6|1422.2|1421.6|1427.6|1427.2|1421.6|1421.2|10785
1726145400000|2024-09-12 12:50:00|1422.4|1421.8|1419|1418.6|1422.4|1421.8|1418.8|1418.2|20868
1726145700000|2024-09-12 12:55:00|1419.2|1418.8|1418.6|1418.2|1420.8|1420.2|1418.4|1418|15544
1726146000000|2024-09-12 13:00:00|1418.8|1418.4|1417.4|1417|1418.8|1418.4|1416.4|1416.2|19920
1726146300000|2024-09-12 13:05:00|1417.2|1416.8|1421.8|1421.4|1421.8|1421.4|1417.2|1416.8|16512
1726146600000|2024-09-12 13:10:00|1421.6|1421.8|1423.4|1422.8|1425.2|1424.8|1420.8|1420.4|15423
1726146900000|2024-09-12 13:15:00|1423.2|1422.6|1419|1418.6|1423.8|1423.6|1418.8|1418.2|20185
1726147200000|2024-09-12 13:20:00|1419.2|1418.8|1418|1417.4|1420.4|1420|1417.8|1417.4|17317
1726147500000|2024-09-12 13:25:00|1417.8|1417.6|1417.6|1417|1419|1418.6|1417.6|1417|18687
1726147800000|2024-09-12 13:30:00|1417.4|1417.4|1422.2|1422|1424.2|1423.8|1417|1416.6|28622
1726148100000|2024-09-12 13:35:00|1422|1421.6|1420.6|1420.2|1423.2|1422.8|1420.2|1419.8|10409
1726148400000|2024-09-12 13:40:00|1420.4|1420.4|1419.6|1419.2|1422.6|1422.2|1419|1418.6|26513
1726148700000|2024-09-12 13:45:00|1419.8|1419.6|1413|1412.6|1421|1420.4|1413|1412.4|29328
1726149000000|2024-09-12 13:50:00|1413.4|1413|1416.6|1416.2|1417|1416.4|1410.8|1410.4|48642
1726149300000|2024-09-12 13:55:00|1416.4|1416|1418.4|1417.8|1418.6|1418.2|1415.8|1415.4|7031
1726149600000|2024-09-12 14:00:00|1418.6|1418.2|1418.8|1418.4|1420.8|1420.4|1417|1416.4|8372
1726149900000|2024-09-12 14:05:00|1419.2|1418.8|1421.4|1421|1421.4|1421|1418.4|1417.8|14758
1726150200000|2024-09-12 14:10:00|1421.8|1421.2|1426.2|1425.8|1427.2|1426.6|1421.2|1421|16899
1726150500000|2024-09-12 14:15:00|1426.4|1426.2|1424.6|1424.2|1426.4|1426.2|1424.6|1424.2|9164
1726150800000|2024-09-12 14:20:00|1424.8|1424|1422.6|1422|1424.8|1424|1422|1421.6|16605
1726151100000|2024-09-12 14:25:00|1422.4|1422.2|1423.6|1423.2|1424.6|1424.2|1422.2|1421.6|9141
1726151400000|2024-09-12 14:30:00|1423.8|1423.6|1427.8|1427.4|1428|1427.6|1423.8|1423.6|11056
1726151700000|2024-09-12 14:35:00|1427.6|1427|1428|1427.4|1429|1428.6|1423.6|1423.2|27249
1726152000000|2024-09-12 14:40:00|1427.8|1427.6|1428.4|1428|1429|1428.6|1427.4|1426.8|6572
1726152300000|2024-09-12 14:45:00|1428.2|1427.8|1430.6|1430|1431|1430.6|1427.8|1427.4|9570
1726152600000|2024-09-12 14:50:00|1430.4|1430.2|1429.6|1429.2|1431.2|1431|1429.4|1428.8|11255
1726152900000|2024-09-12 14:55:00|1429.8|1429.4|1425|1424.8|1430.6|1430.2|1425|1424.6|27362
1726153200000|2024-09-12 15:00:00|1424.6|1424.2|1428.2|1427.6|1428.6|1428|1423.8|1423.4|23718
1726153500000|2024-09-12 15:05:00|1428|1427.8|1430.6|1430|1433.2|1432.8|1428|1427.8|44370
1726153800000|2024-09-12 15:10:00|1430.4|1429.8|1432.8|1432.4|1433.2|1433|1430|1429.8|14864
1726154100000|2024-09-12 15:15:00|1432.6|1432.2|1432|1431.4|1433|1432.8|1431.2|1430.8|14427
1726154400000|2024-09-12 15:20:00|1431.8|1431.6|1430.8|1430.6|1432.4|1432|1430.2|1430|13429
1726154700000|2024-09-12 15:25:00|1431.2|1430.8|1429.2|1428.8|1431.2|1431|1428.8|1428.4|17968
1726210800000|2024-09-13 07:00:00|1428.8|1427.2|1424.6|1424|1430|1428.6|1424.6|1424|14524
1726211100000|2024-09-13 07:05:00|1424|1423.6|1428.6|1428|1430|1429|1422.6|1421.2|15465
1726211400000|2024-09-13 07:10:00|1428.4|1428.2|1436.4|1435.4|1436.4|1435.4|1428|1427.2|31201
1726211700000|2024-09-13 07:15:00|1436.2|1435.2|1434.4|1433.6|1436.8|1436|1433.6|1433|20024
1726212000000|2024-09-13 07:20:00|1435.4|1433.8|1434.2|1433.6|1436.6|1436|1434.2|1433.6|21603
1726212300000|2024-09-13 07:25:00|1434|1433|1432.6|1431.6|1435.8|1435.4|1431.6|1430.8|27785
1726212600000|2024-09-13 07:30:00|1432.4|1431.4|1433.2|1432.8|1434.2|1433.8|1431.2|1430.6|14084
1726212900000|2024-09-13 07:35:00|1433.4|1433|1431.6|1431.2|1434.4|1434|1431.4|1431.2|9190
1726213200000|2024-09-13 07:40:00|1431.8|1431.4|1431.8|1431.4|1433|1432.8|1431|1430.4|6249
1726213500000|2024-09-13 07:45:00|1432.2|1431.6|1430.8|1430.6|1433|1432.4|1430.8|1430.4|3778
1726213800000|2024-09-13 07:50:00|1430.6|1430.4|1428.6|1428.2|1432.6|1432.2|1428.6|1428.2|8170
1726214100000|2024-09-13 07:55:00|1428.4|1427.6|1428.4|1428|1431.4|1430.8|1428|1427.6|11653
1726214400000|2024-09-13 08:00:00|1428.2|1427.6|1427.6|1427.2|1430.8|1430.2|1426.6|1426|29076
1726214700000|2024-09-13 08:05:00|1428|1427.4|1432.4|1432|1432.4|1432.2|1428|1427.4|12893
1726215000000|2024-09-13 08:10:00|1432.6|1432.4|1433.2|1432.8|1433.8|1433.4|1430.2|1430|11435
1726215300000|2024-09-13 08:15:00|1433|1433|1437|1436.4|1437|1436.4|1431.4|1431.2|16591
1726215600000|2024-09-13 08:20:00|1437.2|1436.6|1434.8|1434.2|1438.8|1438.2|1434.8|1434.2|8981
1726215900000|2024-09-13 08:25:00|1434.6|1434|1434.8|1434.6|1435.8|1435.6|1434.4|1434|8210
1726216200000|2024-09-13 08:30:00|1435|1434.8|1432.6|1432.4|1435.8|1435.6|1432.4|1432.2|5657
1726216500000|2024-09-13 08:35:00|1432.4|1432.2|1432|1431.4|1432.8|1432.4|1431|1430.6|4173
1726216800000|2024-09-13 08:40:00|1432.2|1431.8|1432.4|1432.2|1433.2|1432.8|1432|1431.6|5069
1726217100000|2024-09-13 08:45:00|1432.6|1432.4|1433.4|1433|1433.8|1433.4|1432.2|1432|9015
1726217400000|2024-09-13 08:50:00|1433.2|1432.8|1430.8|1430.6|1433.2|1433|1430.6|1430.2|3786
1726217700000|2024-09-13 08:55:00|1431|1430.8|1432.4|1431.8|1432.4|1432|1430.4|1430|2697
1726218000000|2024-09-13 09:00:00|1432.6|1432|1435.4|1435.2|1437|1436.6|1432.6|1431.8|9947
1726218300000|2024-09-13 09:05:00|1435.8|1435.4|1437.2|1436.8|1437.6|1437.4|1435|1434.6|7769
1726218600000|2024-09-13 09:10:00|1437.4|1437|1440.6|1440|1440.8|1440.2|1437.4|1436.8|12821
1726218900000|2024-09-13 09:15:00|1440.4|1439.8|1443.2|1442.8|1443.2|1442.8|1440.2|1439.8|18758
1726219200000|2024-09-13 09:20:00|1443|1443|1441|1440.8|1444.6|1444|1440.8|1440.4|13591
1726219500000|2024-09-13 09:25:00|1441.2|1440.2|1439.6|1439.4|1441.2|1440.2|1438.4|1437.8|3830
1726219800000|2024-09-13 09:30:00|1439.8|1439|1441.4|1441|1441.4|1441|1439.6|1439|7990
1726220100000|2024-09-13 09:35:00|1441.8|1441.2|1444|1443.6|1444.2|1443.8|1441.8|1441.2|9073
1726220400000|2024-09-13 09:40:00|1444.2|1443.8|1442.2|1441.8|1444.6|1444.2|1442.2|1441.8|6595
1726220700000|2024-09-13 09:45:00|1442|1441.6|1443|1442.6|1443.6|1443.2|1441.2|1440.8|6196
1726221000000|2024-09-13 09:50:00|1443.2|1442.8|1443.8|1443.4|1444|1443.6|1442.8|1442.6|4458
1726221300000|2024-09-13 09:55:00|1443.6|1443.2|1442|1441.6|1443.6|1443.2|1441.6|1441.4|10604
1726221600000|2024-09-13 10:00:00|1441.8|1441.2|1441.4|1441|1443.4|1442.8|1440.8|1440.4|2875
1726221900000|2024-09-13 10:05:00|1441.2|1441.2|1443|1442.6|1443|1442.6|1441.2|1440.8|2643
1726222200000|2024-09-13 10:10:00|1443.2|1442.8|1444.4|1444.2|1444.6|1444.2|1443.2|1442.6|11259
1726222500000|2024-09-13 10:15:00|1444|1443.8|1443.8|1443.4|1445|1444.6|1443.6|1443.2|5303
1726222800000|2024-09-13 10:20:00|1443.6|1443.2|1443.2|1442.8|1444.2|1443.8|1443.2|1442.8|1865
1726223100000|2024-09-13 10:25:00|1444.2|1443.8|1444.8|1444.4|1444.8|1444.4|1443.8|1443.6|4776
1726223400000|2024-09-13 10:30:00|1444.6|1444.2|1444.6|1444.2|1445|1444.6|1443.8|1443.2|4945
1726223700000|2024-09-13 10:35:00|1444.2|1443.8|1442.2|1441.6|1444.2|1443.8|1441.4|1441|1847
1726224000000|2024-09-13 10:40:00|1442|1441.8|1441.6|1441.2|1442.4|1442.2|1440.8|1440.4|3716
1726224300000|2024-09-13 10:45:00|1442|1441.4|1443|1442.6|1443.4|1443|1441.8|1441.2|4247
1726224600000|2024-09-13 10:50:00|1442.8|1442.8|1445.6|1445.2|1445.6|1445.2|1442.6|1442.4|3687
1726224900000|2024-09-13 10:55:00|1445.8|1445.4|1446.2|1445.8|1446.4|1446|1445|1444.4|4940
1726225200000|2024-09-13 11:00:00|1446|1445.2|1445.8|1445.6|1447|1446.6|1445.6|1445.2|11387
1726225500000|2024-09-13 11:05:00|1445.6|1445.4|1446.4|1446|1447.8|1447.4|1445.6|1445.2|4389
1726225800000|2024-09-13 11:10:00|1446.6|1446.2|1445|1444.6|1446.6|1446.2|1445|1444.6|5085
1726226100000|2024-09-13 11:15:00|1444.8|1444.8|1446.8|1446.4|1447.2|1446.6|1444.8|1444.8|2406
1726226400000|2024-09-13 11:20:00|1447|1446.6|1448|1447.6|1448.4|1448|1447|1446.4|967
1726226700000|2024-09-13 11:25:00|1448.4|1447.8|1448.2|1447.8|1448.8|1448.4|1447.8|1447.4|1887
1726227000000|2024-09-13 11:30:00|1448|1447.6|1446|1445.6|1448.4|1448|1446|1445.6|4969
1726227300000|2024-09-13 11:35:00|1445.6|1445.4|1444.6|1444.2|1447.4|1446.8|1444.6|1444.2|11263
1726227600000|2024-09-13 11:40:00|1444.4|1444|1446.8|1446.4|1447.2|1446.8|1444|1443.8|11124
1726227900000|2024-09-13 11:45:00|1446.6|1446.2|1445.6|1445.4|1448|1447.4|1445.2|1444.8|2706
1726228200000|2024-09-13 11:50:00|1445.4|1445.2|1445.6|1445.2|1446.4|1446|1445|1444.8|2665
1726228500000|2024-09-13 11:55:00|1445.4|1444.6|1447.4|1446.8|1447.6|1447.2|1444.4|1444|4286
1726228800000|2024-09-13 12:00:00|1447.2|1447|1449|1448.6|1449|1448.6|1447|1446.6|1234
1726229100000|2024-09-13 12:05:00|1449.2|1448.2|1449.6|1449.2|1449.8|1449.6|1448.4|1448.2|9275
1726229400000|2024-09-13 12:10:00|1449.4|1449|1450.4|1450.2|1450.8|1450.6|1449.4|1449|9540
1726229700000|2024-09-13 12:15:00|1450.2|1450|1450.8|1450.6|1451.6|1451.2|1450.2|1450|4133
1726230000000|2024-09-13 12:20:00|1450|1449.4|1448|1447.4|1450.8|1450.4|1447.6|1447.4|14623
1726230300000|2024-09-13 12:25:00|1447.8|1446.6|1448.6|1448.2|1449|1448.4|1446.6|1446|8552
1726230600000|2024-09-13 12:30:00|1448.8|1448|1450.6|1450|1451.4|1450.8|1447.8|1447.6|6161
1726230900000|2024-09-13 12:35:00|1450.4|1450.2|1449|1448.6|1451.6|1451|1449|1448.6|7191
1726231200000|2024-09-13 12:40:00|1448.8|1448.4|1448.2|1447.8|1449.2|1448.6|1447.6|1447.2|6140
1726231500000|2024-09-13 12:45:00|1448.4|1447.4|1448|1447.4|1449.2|1448.8|1447.6|1447.4|2866
1726231800000|2024-09-13 12:50:00|1447.8|1447.6|1449.2|1448.8|1449.6|1449|1447.6|1447.4|9269
1726232100000|2024-09-13 12:55:00|1449.4|1449|1448.4|1448.2|1449.8|1449.4|1448.4|1448.2|2734
1726232400000|2024-09-13 13:00:00|1448.8|1448.4|1450|1449.4|1450.4|1450|1448|1447.6|10273
1726232700000|2024-09-13 13:05:00|1449.8|1449.2|1448.6|1448|1450|1449.4|1447.8|1447.4|7858
1726233000000|2024-09-13 13:10:00|1448.4|1447.6|1446.6|1446.2|1448.6|1447.8|1445.8|1445.6|3965
1726233300000|2024-09-13 13:15:00|1446.4|1446.6|1446.6|1446.2|1447.6|1447.2|1445.8|1445.6|3947
1726233600000|2024-09-13 13:20:00|1446.2|1445.6|1447.2|1446.6|1448|1447.4|1445.8|1445.6|3462
1726233900000|2024-09-13 13:25:00|1447|1446.4|1445.8|1445.4|1447.2|1446.6|1445.4|1445.2|15127
1726234200000|2024-09-13 13:30:00|1445.6|1446.4|1452.8|1452.2|1452.8|1452.2|1445.6|1446.4|18635
1726234500000|2024-09-13 13:35:00|1453|1452.4|1451|1450.6|1453.8|1453.2|1448.2|1447.8|19038
1726234800000|2024-09-13 13:40:00|1451.4|1450.8|1451.8|1451.4|1452.4|1452|1450.2|1449.8|10134
1726235100000|2024-09-13 13:45:00|1451.6|1451.2|1454|1453.8|1454.6|1454.2|1451.6|1451.2|15100
1726235400000|2024-09-13 13:50:00|1454.2|1453.6|1454|1453.6|1454.2|1453.8|1452.4|1452.2|4543
1726235700000|2024-09-13 13:55:00|1454.8|1453.8|1454.6|1453.8|1456|1455.8|1454|1453.4|31364
1726236000000|2024-09-13 14:00:00|1456.4|1455.4|1457.8|1457.4|1458|1457.6|1454.8|1454.4|39321
1726236300000|2024-09-13 14:05:00|1457.6|1457.2|1456.8|1456.4|1458.6|1458.2|1455.8|1455.4|21432
1726236600000|2024-09-13 14:10:00|1457.2|1456.6|1458.6|1458.2|1459|1458.4|1456.6|1456.2|17310
1726236900000|2024-09-13 14:15:00|1458.4|1457.8|1459.2|1458.8|1459.4|1459|1457.6|1457.2|8797
1726237200000|2024-09-13 14:20:00|1459.8|1459|1462.8|1462.2|1462.8|1462.4|1459.6|1459|65754
1726237500000|2024-09-13 14:25:00|1463|1462.8|1462|1461.6|1464|1463.6|1461.8|1461.4|34685
1726237800000|2024-09-13 14:30:00|1461.8|1461.4|1462.8|1462.4|1463|1462.4|1460|1459.6|24044
1726238100000|2024-09-13 14:35:00|1462.6|1462.6|1468.6|1468.2|1468.6|1468.2|1462.6|1462.4|43592
1726238400000|2024-09-13 14:40:00|1469|1468.4|1469.8|1469.4|1470|1469.8|1467.6|1467.2|22004
1726238700000|2024-09-13 14:45:00|1469.6|1469.6|1469|1468.8|1469.8|1469.6|1467.4|1467|41119
1726239000000|2024-09-13 14:50:00|1468.8|1468.6|1465.8|1465.6|1469|1468.6|1465.4|1465.2|12310
1726239300000|2024-09-13 14:55:00|1466|1465.4|1464.6|1464.4|1467.8|1467.4|1464.6|1464.4|47010
1726239600000|2024-09-13 15:00:00|1465.2|1464.8|1463.2|1462.8|1466|1465.8|1462.6|1462.2|19387
1726239900000|2024-09-13 15:05:00|1463.4|1463|1462|1461.8|1463.6|1463.2|1461.8|1461.6|18853
1726240200000|2024-09-13 15:10:00|1461.8|1461.6|1461.6|1461.2|1463.2|1462.8|1461.4|1461.2|21211
1726240500000|2024-09-13 15:15:00|1461.8|1461.4|1463.2|1462.8|1463.4|1463|1461.8|1461.4|19217
1726240800000|2024-09-13 15:20:00|1463|1462.2|1461.4|1461.2|1463|1462.4|1460.6|1460.2|27186
1726241100000|2024-09-13 15:25:00|1461.6|1461.4|1461.4|1460.8|1462.8|1462.4|1461|1460.6|45525
1726470000000|2024-09-16 07:00:00|1453.2|1452|1447.2|1446.4|1453.6|1452.2|1446.2|1445.6|24278
1726470300000|2024-09-16 07:05:00|1447.8|1447.2|1448.4|1447.4|1453.6|1453|1447.8|1447|15522
1726470600000|2024-09-16 07:10:00|1448|1447|1448|1447.2|1449.2|1448.4|1445.8|1445|10549
1726470900000|2024-09-16 07:15:00|1448.2|1447.4|1449|1448.2|1449.6|1448.8|1446|1445.2|17060
1726471200000|2024-09-16 07:20:00|1449.2|1448.4|1450.4|1450|1451|1450.6|1448.6|1447.8|2999
1726471500000|2024-09-16 07:25:00|1450|1449.6|1449.2|1448.4|1450.6|1450.4|1448.8|1448.2|8828
1726471800000|2024-09-16 07:30:00|1449|1448.6|1449|1448.6|1449.2|1448.6|1445.6|1445|15889
1726472100000|2024-09-16 07:35:00|1449.4|1449|1449.6|1449.2|1450.6|1449.8|1448.6|1448|9974
1726472400000|2024-09-16 07:40:00|1449.8|1449.4|1452|1451.6|1453|1452.4|1449.8|1449.2|2409
1726472700000|2024-09-16 07:45:00|1451.8|1451.4|1454.6|1454|1454.8|1454|1451.4|1451.2|17968
1726473000000|2024-09-16 07:50:00|1454.4|1453.6|1454.4|1454|1454.4|1454|1452.6|1452|4803
1726473300000|2024-09-16 07:55:00|1454.8|1454.2|1454.6|1454.2|1455.8|1455.4|1452.4|1452.2|13826
1726473600000|2024-09-16 08:00:00|1454.4|1454|1455.2|1454.8|1455.4|1455|1452.6|1452.2|4883
1726473900000|2024-09-16 08:05:00|1455|1454.4|1453|1452.8|1455|1454.4|1453|1452.8|7997
1726474200000|2024-09-16 08:10:00|1453.4|1452.6|1455.2|1455|1456|1455.8|1453|1452.6|5969
1726474500000|2024-09-16 08:15:00|1455.4|1455.2|1457.2|1456.6|1457.4|1457|1455.2|1455|9325
1726474800000|2024-09-16 08:20:00|1457.4|1456.8|1461.2|1460.8|1461.4|1461|1457.2|1456.6|8032
1726475100000|2024-09-16 08:25:00|1461.4|1461|1458.4|1457.8|1461.4|1461|1458.4|1457.8|6567
1726475400000|2024-09-16 08:30:00|1458.2|1458.4|1455.8|1455.2|1460|1459.4|1455.8|1455|13091
1726475700000|2024-09-16 08:35:00|1455.6|1455|1454.8|1454.4|1456.2|1455.6|1454.4|1454|11159
1726476000000|2024-09-16 08:40:00|1455|1455|1455.2|1454.8|1456|1455.6|1454.8|1454.4|5184
1726476300000|2024-09-16 08:45:00|1455.4|1454.6|1455|1454.6|1455.8|1455.4|1454|1453.8|3375
1726476600000|2024-09-16 08:50:00|1455.2|1454.8|1456.2|1455.8|1457|1456.4|1455.2|1454.6|1591
1726476900000|2024-09-16 08:55:00|1455.6|1455.2|1456|1455.4|1456|1455.6|1454.2|1453.6|9085
1726477200000|2024-09-16 09:00:00|1455.8|1455.2|1456.8|1456.2|1457.2|1456.6|1455.4|1455|9974
1726477500000|2024-09-16 09:05:00|1456.6|1456.4|1457.8|1457.4|1458|1457.6|1456.2|1456|14874
1726477800000|2024-09-16 09:10:00|1457.6|1457.6|1458.6|1458.2|1459|1458.4|1457.4|1457.2|5361
1726478100000|2024-09-16 09:15:00|1458.4|1457.8|1460|1459.6|1460.4|1460|1457.6|1457.2|3381
1726478400000|2024-09-16 09:20:00|1459.8|1459.8|1460.6|1460|1461.2|1460.6|1459.8|1459.4|7865
1726478700000|2024-09-16 09:25:00|1460.8|1460.2|1460.4|1460.2|1461.2|1460.8|1459.4|1459.2|5182
1726479000000|2024-09-16 09:30:00|1460.2|1460|1459|1458.6|1460.4|1460|1458|1457.4|12328
1726479300000|2024-09-16 09:35:00|1459.2|1458.8|1457.8|1457.2|1459.6|1459.4|1457.6|1457.2|6326
1726479600000|2024-09-16 09:40:00|1457.6|1457.4|1456.8|1456.4|1458.6|1458.2|1456.8|1456.4|1592
1726479900000|2024-09-16 09:45:00|1456.6|1456.6|1456.6|1456.4|1457|1456.6|1455|1454.6|4029
1726480200000|2024-09-16 09:50:00|1456.8|1456.6|1455.4|1455|1457.8|1457.4|1455.2|1455|5713
1726480500000|2024-09-16 09:55:00|1455|1454.6|1455|1454.6|1455.4|1455|1452.8|1452.4|5313
1726480800000|2024-09-16 10:00:00|1454.8|1454.4|1454.8|1454.4|1456.4|1456|1453.8|1453.4|5344
1726481100000|2024-09-16 10:05:00|1454.6|1454.2|1456.4|1456|1457.6|1457|1453.6|1453.4|5430
1726481400000|2024-09-16 10:10:00|1456.2|1456.2|1458.8|1458.4|1459.2|1459|1455.8|1455.6|4672
1726481700000|2024-09-16 10:15:00|1458.2|1457.6|1456.8|1456.2|1458.2|1457.6|1455.8|1455.2|2693
1726482000000|2024-09-16 10:20:00|1456.6|1456.4|1455.6|1454.8|1456.8|1456.4|1454.8|1454.4|5667
1726482300000|2024-09-16 10:25:00|1455.4|1455|1454.6|1454.2|1455.4|1455|1453|1452.8|3957
1726482600000|2024-09-16 10:30:00|1454.8|1454.4|1455.4|1455|1455.6|1455.2|1454|1453.6|6143
1726482900000|2024-09-16 10:35:00|1455.6|1455.2|1455|1454.8|1456.6|1456.4|1454.8|1454.4|3992
1726483200000|2024-09-16 10:40:00|1455.2|1454.6|1455.2|1454.8|1455.2|1455|1454.2|1453.8|2615
1726483500000|2024-09-16 10:45:00|1455.4|1455|1455.8|1455.4|1455.8|1455.4|1455|1454.8|2302
1726483800000|2024-09-16 10:50:00|1456|1455.6|1455.6|1455.2|1456.2|1455.8|1455.2|1455|2912
1726484100000|2024-09-16 10:55:00|1455.4|1455.4|1456.8|1456.4|1456.8|1456.6|1454.6|1454.4|6724
1726484400000|2024-09-16 11:00:00|1457.2|1456.2|1456.2|1456|1457.2|1456.8|1456.2|1455.8|2849
1726484700000|2024-09-16 11:05:00|1456.4|1456.2|1454.2|1453.8|1456.6|1456.2|1454|1453.6|7279
1726485000000|2024-09-16 11:10:00|1454.4|1454|1455|1454.6|1455.2|1454.8|1453.6|1453.4|849
1726485300000|2024-09-16 11:15:00|1454.8|1454.4|1455.4|1455|1456|1455.8|1453.4|1452.8|2793
1726485600000|2024-09-16 11:20:00|1454.8|1454.4|1454.6|1454.4|1455.8|1455.4|1454.2|1453.6|9098
1726485900000|2024-09-16 11:25:00|1455|1454.6|1453.2|1452.8|1455.4|1455.2|1453.2|1452.8|6696
1726486200000|2024-09-16 11:30:00|1453|1452.6|1457.4|1457|1457.4|1457|1453|1452.6|3534
1726486500000|2024-09-16 11:35:00|1457.2|1456.8|1456.4|1456|1458.6|1458.2|1456|1455.6|1050
1726486800000|2024-09-16 11:40:00|1456.6|1456.2|1455|1454.6|1456.6|1456.2|1454.4|1454|2030
1726487100000|2024-09-16 11:45:00|1455.2|1454.8|1455.6|1455.2|1456.4|1456|1455|1454.6|1010
1726487400000|2024-09-16 11:50:00|1455.4|1455|1456|1455.6|1457.2|1456.8|1455.4|1455|1288
1726487700000|2024-09-16 11:55:00|1455.8|1455.8|1455.6|1455|1456|1455.8|1452.4|1452|11129
1726488000000|2024-09-16 12:00:00|1455.4|1455.2|1454.4|1453.8|1455.6|1455.2|1452.8|1452.4|1044
1726488300000|2024-09-16 12:05:00|1454.2|1453.6|1455|1454.4|1455.6|1455.2|1454|1453.4|3463
1726488600000|2024-09-16 12:10:00|1454.8|1454.6|1455|1454.6|1456|1455.6|1454.6|1454.4|755
1726488900000|2024-09-16 12:15:00|1455.2|1454.8|1429|1427.4|1455.2|1455|1427.8|1426.8|37093
1726489200000|2024-09-16 12:20:00|1429.2|1427.6|1433.2|1431.4|1440.8|1439.2|1426.8|1425.6|23102
1726489500000|2024-09-16 12:25:00|1432.2|1430.8|1437|1436|1437|1436|1428.2|1427.2|38980
1726489800000|2024-09-16 12:30:00|1436.4|1435.2|1437.4|1436.6|1438|1437.2|1433.2|1432.2|15601
1726490100000|2024-09-16 12:35:00|1437|1436.4|1436.8|1436.4|1439.4|1438.4|1436.4|1435.6|10568
1726490400000|2024-09-16 12:40:00|1436.4|1435.8|1440|1439.4|1445.4|1444.8|1435.8|1435.4|28322
1726490700000|2024-09-16 12:45:00|1439.4|1439|1437.6|1437|1440.4|1440|1435.4|1434.8|14501
1726491000000|2024-09-16 12:50:00|1437.4|1436.8|1436|1435.4|1438.6|1437.8|1435|1434.2|14929
1726491300000|2024-09-16 12:55:00|1436.2|1435.6|1442.2|1441.6|1444.2|1443.8|1435.8|1435.2|17437
1726491600000|2024-09-16 13:00:00|1442|1441|1441.2|1440.8|1443|1442.2|1439.4|1438.8|5626
1726491900000|2024-09-16 13:05:00|1441|1440.4|1441.4|1440.8|1441.8|1441.4|1435.6|1435.2|14782
1726492200000|2024-09-16 13:10:00|1441|1440.6|1441.4|1441|1441.4|1441|1437|1436.4|9253
1726492500000|2024-09-16 13:15:00|1442|1441.2|1441|1440.6|1442|1441.6|1440.2|1439.6|9076
1726492800000|2024-09-16 13:20:00|1441.6|1441.4|1438.8|1438.2|1443|1442.4|1438.8|1438.2|6004
1726493100000|2024-09-16 13:25:00|1438.6|1438|1441.8|1441.2|1442.8|1442.4|1438.4|1437.8|10102
1726493400000|2024-09-16 13:30:00|1442.4|1441.4|1447.6|1447.2|1449|1448.4|1442.4|1441.4|28153
1726493700000|2024-09-16 13:35:00|1447.4|1447.4|1448.8|1448.4|1449.4|1448.8|1446|1445.8|31029
1726494000000|2024-09-16 13:40:00|1448.6|1448.2|1445.2|1444.6|1450.6|1450.2|1445|1444.6|22663
1726494300000|2024-09-16 13:45:00|1445|1444.4|1441.4|1441|1445.8|1445.2|1441.2|1440.8|15315
1726494600000|2024-09-16 13:50:00|1441.6|1441.2|1446.6|1446.4|1447|1446.8|1441.6|1441.2|13679
1726494900000|2024-09-16 13:55:00|1446.8|1446.2|1450.2|1449.6|1450.4|1450|1446.4|1446|27342
1726495200000|2024-09-16 14:00:00|1450|1449.4|1448.6|1448.2|1451|1450.4|1445.8|1445.6|19849
1726495500000|2024-09-16 14:05:00|1449.4|1448.4|1454.8|1454.4|1455|1454.6|1449.2|1448.4|53246
1726495800000|2024-09-16 14:10:00|1454.6|1454.2|1453.2|1453|1455|1454.6|1452.8|1452.4|27496
1726496100000|2024-09-16 14:15:00|1453|1452.6|1454.2|1454|1455|1454.8|1452.6|1452.2|14385
1726496400000|2024-09-16 14:20:00|1454|1453.8|1453.8|1453.4|1454|1453.8|1452.2|1451.8|19134
1726496700000|2024-09-16 14:25:00|1454|1453.6|1454.2|1453.8|1454.8|1454.6|1452.6|1452.4|9512
1726497000000|2024-09-16 14:30:00|1454|1453.6|1450.4|1450.2|1454|1453.6|1449|1448.8|14710
1726497300000|2024-09-16 14:35:00|1450.2|1450|1451.2|1451|1452.8|1452.4|1450.2|1449.8|12549
1726497600000|2024-09-16 14:40:00|1451.4|1451.2|1453|1452.6|1453|1452.8|1451|1450.6|20648
1726497900000|2024-09-16 14:45:00|1452.8|1452.4|1452.4|1452.2|1452.8|1452.4|1450|1449.6|19322
1726498200000|2024-09-16 14:50:00|1452.6|1452.4|1451.6|1451.2|1454|1453.6|1451.4|1451|12876
1726498500000|2024-09-16 14:55:00|1452.4|1452|1453.6|1453.4|1453.6|1453.4|1452.2|1451.8|6710
1726498800000|2024-09-16 15:00:00|1453.4|1453.2|1455.6|1455.4|1455.6|1455.4|1452.8|1452.6|25633
1726499100000|2024-09-16 15:05:00|1455.8|1455.2|1456.8|1456.4|1457|1456.6|1455.6|1455.2|19935
1726499400000|2024-09-16 15:10:00|1456.6|1456.2|1456.2|1456|1457.2|1457|1456|1455.8|20062
1726499700000|2024-09-16 15:15:00|1456|1455.8|1456|1455.6|1456.2|1456|1454.4|1454.2|16387
1726500000000|2024-09-16 15:20:00|1455.8|1455.4|1456|1455.6|1457|1456.6|1455.6|1455.4|13465
1726500300000|2024-09-16 15:25:00|1456.8|1456.4|1455.6|1455.2|1457|1456.8|1455.4|1455|20915
1726556400000|2024-09-17 07:00:00|1468.2|1466.8|1469|1468.2|1475|1473.8|1468.2|1466.8|26730
1726556700000|2024-09-17 07:05:00|1469.2|1468.4|1472.8|1472|1473.8|1473|1469.2|1468.2|12932
1726557000000|2024-09-17 07:10:00|1472.6|1471.8|1469.6|1469|1473.2|1472.6|1469.4|1468.8|8673
1726557300000|2024-09-17 07:15:00|1469.8|1469.2|1473.2|1472.8|1473.4|1472.8|1469.2|1468.4|8605
1726557600000|2024-09-17 07:20:00|1473.4|1473|1474.8|1474.6|1474.8|1474.6|1472.6|1472.4|7062
1726557900000|2024-09-17 07:25:00|1474.4|1473.8|1479.6|1479|1479.6|1479.2|1474.2|1473.6|4667
1726558200000|2024-09-17 07:30:00|1479.8|1479.2|1478|1477.6|1481.4|1480.8|1477.4|1477|9421
1726558500000|2024-09-17 07:35:00|1478.2|1477.8|1478|1477.4|1481|1480.4|1477.6|1476.8|6834
1726558800000|2024-09-17 07:40:00|1478.4|1477.8|1473.6|1473|1478.8|1478|1473.4|1472.6|3581
1726559100000|2024-09-17 07:45:00|1473|1472.6|1471.6|1471|1473.6|1473|1471.6|1471|234
1726559400000|2024-09-17 07:50:00|1471.4|1471.2|1470.4|1470.2|1472|1471.4|1468.4|1468|8967
1726559700000|2024-09-17 07:55:00|1470.8|1470.4|1473|1472.4|1474.4|1473.8|1470.8|1470.2|4866
1726560000000|2024-09-17 08:00:00|1472.4|1472|1476.4|1475.6|1477.4|1476.6|1470.8|1470.4|2774
1726560300000|2024-09-17 08:05:00|1476.6|1475.8|1476|1475.8|1477.8|1477.4|1475.4|1475|1312
1726560600000|2024-09-17 08:10:00|1476.2|1476|1474.6|1474.2|1476.4|1476.2|1474.4|1474.2|3876
1726560900000|2024-09-17 08:15:00|1474.2|1474.4|1475|1474.6|1476|1475.8|1474.2|1473.8|3563
1726561200000|2024-09-17 08:20:00|1474.8|1474|1476|1475.6|1476.2|1475.8|1474.4|1474|693
1726561500000|2024-09-17 08:25:00|1475.8|1475.8|1476.4|1475.8|1476.6|1476.2|1475|1474.8|5380
1726561800000|2024-09-17 08:30:00|1477.4|1476|1476.6|1476.2|1478.4|1478|1476.6|1476|6846
1726562100000|2024-09-17 08:35:00|1477|1476.4|1479|1478.8|1479|1478.8|1476.4|1475.8|1694
1726562400000|2024-09-17 08:40:00|1478.8|1478.6|1480.4|1480|1480.8|1480.4|1478.6|1478.2|6464
1726562700000|2024-09-17 08:45:00|1480.2|1480.2|1480|1479.4|1480.8|1480.4|1478.6|1478.4|6784
1726563000000|2024-09-17 08:50:00|1480.2|1479.8|1480.8|1480.2|1481|1480.4|1479.4|1479|1408
1726563300000|2024-09-17 08:55:00|1481|1480.4|1480.4|1480|1481.4|1480.8|1480.4|1480|3347
1726563600000|2024-09-17 09:00:00|1480.2|1479.8|1482.4|1482|1482.8|1482.4|1480.2|1479.8|13674
1726563900000|2024-09-17 09:05:00|1482.6|1482.2|1485.2|1485|1486|1485.6|1482.6|1482|5352
1726564200000|2024-09-17 09:10:00|1484.8|1484.8|1483|1482.4|1488|1487.4|1483|1482.4|5799
1726564500000|2024-09-17 09:15:00|1482.8|1482.2|1478.4|1478|1482.8|1482.2|1477.4|1477|7616
1726564800000|2024-09-17 09:20:00|1478.6|1478.2|1478.4|1478|1479|1478.4|1475.6|1475|7245
1726565100000|2024-09-17 09:25:00|1478.6|1478.2|1477|1476.6|1479.4|1478.8|1476|1475.4|5366
1726565400000|2024-09-17 09:30:00|1477.8|1477.2|1478.8|1478.2|1479.6|1479|1477.4|1476.8|4841
1726565700000|2024-09-17 09:35:00|1478.6|1478.4|1477.8|1477.4|1478.8|1478.4|1477.4|1476.8|782
1726566000000|2024-09-17 09:40:00|1477.6|1477.2|1481.2|1480.8|1481.4|1480.8|1477.4|1477|8064
1726566300000|2024-09-17 09:45:00|1481.4|1480.4|1481.4|1481|1482.4|1481.8|1480.6|1480.4|6200
1726566600000|2024-09-17 09:50:00|1481.2|1480.8|1481.8|1481.4|1482.8|1482.4|1481.2|1480.8|949
1726566900000|2024-09-17 09:55:00|1481.2|1480.6|1480.6|1480.4|1481.8|1481.6|1479.6|1479.4|1398
1726567200000|2024-09-17 10:00:00|1480.8|1480.2|1482.8|1482.2|1482.8|1482.4|1480.8|1480.2|6940
1726567500000|2024-09-17 10:05:00|1482.6|1482|1483.4|1483|1483.6|1483.4|1482.2|1482|6084
1726567800000|2024-09-17 10:10:00|1483.2|1483.2|1484.8|1484.4|1484.8|1484.6|1482.8|1482.4|3473
1726568100000|2024-09-17 10:15:00|1484.4|1484.2|1484.8|1484.2|1485.6|1485.2|1483.6|1483|4932
1726568400000|2024-09-17 10:20:00|1485.2|1484.6|1485.2|1484.6|1486.8|1486.2|1484.8|1484.4|1162
1726568700000|2024-09-17 10:25:00|1485|1484.8|1484.4|1484|1485|1484.8|1483.8|1483.4|5084
1726569000000|2024-09-17 10:30:00|1484.6|1484.2|1485|1484.4|1485.4|1484.8|1483.4|1483|1061
1726569300000|2024-09-17 10:35:00|1485.2|1484.6|1484.8|1484.4|1486.4|1485.8|1484.8|1484.4|3031
1726569600000|2024-09-17 10:40:00|1485|1484.6|1483.6|1483|1486|1485.4|1483.2|1482.8|1452
1726569900000|2024-09-17 10:45:00|1483.4|1482.8|1482.2|1481.8|1483.8|1483.4|1482|1481.6|292
1726570200000|2024-09-17 10:50:00|1482.4|1482|1482.8|1482.2|1483|1482.6|1481.2|1480.6|2600
1726570500000|2024-09-17 10:55:00|1483|1482.4|1482.8|1482.4|1483.2|1483|1482.4|1482.2|971
1726570800000|2024-09-17 11:00:00|1483|1482.6|1481.4|1481|1483|1482.6|1481.2|1481|3350
1726571100000|2024-09-17 11:05:00|1481.6|1480.8|1480.2|1479.6|1481.6|1481|1480.2|1479.6|418
1726571400000|2024-09-17 11:10:00|1480|1479.4|1479.6|1479.2|1481|1480.6|1479.4|1479|1920
1726571700000|2024-09-17 11:15:00|1479.4|1479|1479.6|1479.2|1480.6|1480.2|1478|1477.4|2444
1726572000000|2024-09-17 11:20:00|1479.4|1479|1478.2|1477.6|1479.4|1479.2|1477.4|1477.2|3417
1726572300000|2024-09-17 11:25:00|1478|1477.2|1477.6|1477.2|1478|1477.4|1475.4|1474.8|1692
1726572600000|2024-09-17 11:30:00|1477.8|1477.4|1478.8|1478.2|1479.4|1478.8|1477.8|1477.2|1928
1726572900000|2024-09-17 11:35:00|1478.6|1478|1479.4|1479|1479.4|1479.2|1478.6|1478|320
1726573200000|2024-09-17 11:40:00|1479.2|1478.8|1480|1479.6|1480|1479.8|1479|1478.6|1113
1726573500000|2024-09-17 11:45:00|1480.2|1479.8|1481.2|1480.8|1481.2|1480.8|1480|1479.6|343
1726573800000|2024-09-17 11:50:00|1481|1480.2|1482.2|1481.6|1482.4|1482|1480.8|1480.2|1163
1726574100000|2024-09-17 11:55:00|1482.4|1481.8|1485|1484.4|1485|1484.6|1481.8|1481.4|1952
1726574400000|2024-09-17 12:00:00|1485.6|1484.6|1487.6|1487|1488|1487.4|1485.4|1484.4|3111
1726574700000|2024-09-17 12:05:00|1487.8|1487.2|1488.8|1488.4|1488.8|1488.4|1487.4|1487|5380
1726575000000|2024-09-17 12:10:00|1489|1488.6|1487.4|1487.2|1489.4|1489|1487.4|1487.2|4549
1726575300000|2024-09-17 12:15:00|1486.6|1486.4|1484.6|1484.2|1487.2|1487|1484.2|1483.8|2716
1726575600000|2024-09-17 12:20:00|1484.4|1483.8|1484.2|1483.8|1484.6|1484.4|1483|1482.6|4561
1726575900000|2024-09-17 12:25:00|1484.4|1484|1484.8|1484.2|1485.2|1485|1484.4|1484|771
1726576200000|2024-09-17 12:30:00|1485|1484.4|1487|1486.6|1490.6|1490.2|1484.2|1483.6|15365
1726576500000|2024-09-17 12:35:00|1486.8|1487|1490.4|1490.2|1491.4|1491.2|1486.8|1487|6511
1726576800000|2024-09-17 12:40:00|1490.8|1490.4|1489.8|1489.4|1491.8|1491.4|1488.8|1488.4|5744
1726577100000|2024-09-17 12:45:00|1489.6|1489.6|1488|1487.6|1489.6|1489.6|1487.2|1486.8|4983
1726577400000|2024-09-17 12:50:00|1488.4|1487.8|1490|1489.6|1490|1489.8|1487.8|1487.4|5279
1726577700000|2024-09-17 12:55:00|1490.2|1489.8|1492.8|1492.2|1493|1492.6|1490.2|1489.6|10490
1726578000000|2024-09-17 13:00:00|1493|1492.4|1486.2|1485.6|1493|1492.8|1485|1484.8|15520
1726578300000|2024-09-17 13:05:00|1486.4|1485.8|1487|1486.4|1488.8|1488.2|1482.8|1482.2|17526
1726578600000|2024-09-17 13:10:00|1486.8|1486.6|1489.4|1489|1489.4|1489|1486.6|1486.4|3417
1726578900000|2024-09-17 13:15:00|1489|1488.8|1487.6|1487|1489.2|1488.8|1487|1486.6|18169
1726579200000|2024-09-17 13:20:00|1487.4|1486.6|1489.4|1489|1490|1489.6|1486.8|1486.6|2832
1726579500000|2024-09-17 13:25:00|1489.2|1488.6|1489.2|1488.8|1490|1489.6|1488.2|1488|3688
1726579800000|2024-09-17 13:30:00|1489|1488.6|1489.8|1489.2|1491|1490.6|1487|1486.8|10202
1726580100000|2024-09-17 13:35:00|1489.6|1489.4|1491|1490.6|1492|1491.8|1487.6|1487.2|8973
1726580400000|2024-09-17 13:40:00|1491.2|1490.4|1493.6|1493.2|1494.6|1494.2|1489.8|1489.4|36430
1726580700000|2024-09-17 13:45:00|1494|1493.4|1496.8|1496.2|1498.2|1497.6|1493.4|1493|33267
1726581000000|2024-09-17 13:50:00|1496.6|1496.4|1493.6|1493.2|1497.8|1497.6|1493|1492.6|16720
1726581300000|2024-09-17 13:55:00|1494|1493.4|1495.6|1495.2|1497.8|1497.4|1493.6|1493.2|6169
1726581600000|2024-09-17 14:00:00|1495.2|1495|1495.6|1495.2|1495.6|1495.4|1493.8|1493.6|19621
1726581900000|2024-09-17 14:05:00|1495.4|1495.6|1499.6|1499|1499.8|1499.6|1495.4|1495.2|19212
1726582200000|2024-09-17 14:10:00|1499.4|1498.6|1498.8|1498.4|1499.8|1499.6|1498|1497.4|11948
1726582500000|2024-09-17 14:15:00|1498.6|1498.2|1498.4|1498|1499.6|1499.4|1497.6|1497.2|3673
1726582800000|2024-09-17 14:20:00|1498.6|1498.2|1501.2|1500.6|1501.6|1501.2|1498.6|1498.2|28410
1726583100000|2024-09-17 14:25:00|1501.4|1500.8|1502|1501.6|1502|1501.6|1500.2|1499.8|11140
1726583400000|2024-09-17 14:30:00|1502.2|1501.8|1500.8|1500.4|1502.2|1502|1500|1499.8|12367
1726583700000|2024-09-17 14:35:00|1500.6|1500|1500|1499.4|1501|1500.8|1499.6|1499.4|7209
1726584000000|2024-09-17 14:40:00|1499.8|1499.2|1498|1497.4|1500|1499.8|1497.6|1497.2|13454
1726584300000|2024-09-17 14:45:00|1497.8|1497.6|1497.6|1497.2|1498|1497.8|1496.8|1496.6|9268
1726584600000|2024-09-17 14:50:00|1497.8|1497.6|1498.4|1498|1500.2|1500|1497.6|1497.2|28922
1726584900000|2024-09-17 14:55:00|1498.2|1497.8|1496.6|1496.2|1499|1498.4|1495.6|1495.2|29720
1726585200000|2024-09-17 15:00:00|1496.8|1496.4|1497|1496.8|1498.6|1498.2|1495.6|1495.4|20002
1726585500000|2024-09-17 15:05:00|1497.2|1496.6|1497.8|1497.4|1498.4|1498|1496.6|1496.4|29793
1726585800000|2024-09-17 15:10:00|1497.6|1497.2|1498.2|1497.8|1498.4|1498.2|1496.6|1496.4|23405
1726586100000|2024-09-17 15:15:00|1498.4|1498|1499.4|1499.2|1499.6|1499.4|1498.2|1497.8|14357
1726586400000|2024-09-17 15:20:00|1499.6|1499.4|1500.4|1500.2|1500.4|1500.2|1499.2|1499|14654
1726586700000|2024-09-17 15:25:00|1500.2|1500|1501.2|1500.8|1501.4|1501|1498.8|1498.6|11755
1726642800000|2024-09-18 07:00:00|1495.4|1494.4|1499.6|1498.8|1501.4|1500.4|1492.8|1491.8|11555
1726643100000|2024-09-18 07:05:00|1500.4|1499.2|1506.2|1505.4|1506.6|1505.8|1500.4|1499.2|7419
1726643400000|2024-09-18 07:10:00|1506|1506|1501.6|1501|1506|1506|1500.2|1499.4|6115
1726643700000|2024-09-18 07:15:00|1501.4|1500.2|1499|1498.4|1501.4|1500.2|1497.6|1497.2|7503
1726644000000|2024-09-18 07:20:00|1500|1498.6|1498.8|1498.4|1501.8|1501.2|1498|1497.6|5488
1726644300000|2024-09-18 07:25:00|1499|1498.6|1498.6|1498|1500.6|1500|1497.6|1497|3385
1726644600000|2024-09-18 07:30:00|1498.4|1498.2|1501.2|1500.8|1502|1501.4|1498.4|1498|2382
1726644900000|2024-09-18 07:35:00|1501.4|1501|1500.8|1500.4|1501.4|1501|1499.4|1498.8|2061
1726645200000|2024-09-18 07:40:00|1501|1500.6|1502|1501.6|1503|1502.2|1501|1500.4|2440
1726645500000|2024-09-18 07:45:00|1501.8|1501.4|1503|1502.6|1503.4|1502.8|1500|1499.6|6970
1726645800000|2024-09-18 07:50:00|1502.8|1502.2|1503.4|1503|1504|1503.4|1501|1500.6|10841
1726646100000|2024-09-18 07:55:00|1503.6|1503.2|1505.4|1505|1506.8|1506.2|1503.6|1503|8037
1726646400000|2024-09-18 08:00:00|1505.6|1505.6|1507.6|1507|1507.6|1507.2|1505.6|1505.6|11473
1726646700000|2024-09-18 08:05:00|1506.8|1507.2|1507.6|1507|1508|1507.4|1506.6|1506|5232
1726647000000|2024-09-18 08:10:00|1507.8|1507.2|1505.6|1505.2|1507.8|1507.6|1504.6|1504.4|5256
1726647300000|2024-09-18 08:15:00|1505.2|1504.8|1506.8|1506.4|1508.6|1508|1505.2|1504.8|19345
1726647600000|2024-09-18 08:20:00|1507|1506.6|1502.8|1502.4|1507.8|1507.4|1502.6|1502|4277
1726647900000|2024-09-18 08:25:00|1502.6|1503|1503|1502.6|1504.2|1504|1502.6|1502.4|452
1726648200000|2024-09-18 08:30:00|1502.6|1502.4|1504.2|1503.4|1504.2|1503.6|1502.2|1501.6|2289
1726648500000|2024-09-18 08:35:00|1504|1503.2|1504.8|1504.2|1506|1505.4|1504|1503.2|5145
1726648800000|2024-09-18 08:40:00|1504.6|1504.6|1505|1504.4|1506.2|1505.6|1502.6|1502.2|24507
1726649100000|2024-09-18 08:45:00|1504.8|1504.2|1507|1506.4|1507|1506.4|1504.2|1504|12477
1726649400000|2024-09-18 08:50:00|1506.8|1506.6|1507.6|1507.2|1507.8|1507.6|1506|1505.8|13295
1726649700000|2024-09-18 08:55:00|1507.4|1506.8|1506|1505.6|1507.8|1507|1506|1505.6|4378
1726650000000|2024-09-18 09:00:00|1505.6|1505.2|1504|1503.6|1505.8|1505.4|1503.4|1503.2|8663
1726650300000|2024-09-18 09:05:00|1503.8|1503.8|1505.8|1505.6|1506.2|1505.6|1503.4|1503.2|8569
1726650600000|2024-09-18 09:10:00|1505.6|1505.2|1505|1504.4|1505.8|1505.4|1504.2|1504|3888
1726650900000|2024-09-18 09:15:00|1504.8|1504.2|1503|1502.4|1505|1504.8|1502.6|1502.2|1703
1726651200000|2024-09-18 09:20:00|1502.8|1502.2|1504.4|1504|1504.6|1504.2|1502.2|1501.8|3688
1726651500000|2024-09-18 09:25:00|1504.2|1504.4|1505.6|1505|1505.6|1505.2|1504.2|1503.8|3164
1726651800000|2024-09-18 09:30:00|1505.4|1505.2|1506.8|1506.4|1506.8|1506.4|1505.4|1505|7481
1726652100000|2024-09-18 09:35:00|1507|1506.6|1507|1506.6|1507.8|1507.4|1506.4|1506|4534
1726652400000|2024-09-18 09:40:00|1507.2|1506.8|1507|1506.6|1507.2|1507|1506.2|1505.8|6634
1726652700000|2024-09-18 09:45:00|1507.2|1506.8|1506.4|1506|1507.2|1506.8|1505.6|1505.2|2593
1726653000000|2024-09-18 09:50:00|1506.2|1505.8|1506.2|1505.6|1507.2|1506.8|1505.4|1505|5339
1726653300000|2024-09-18 09:55:00|1506|1505.8|1506|1505.4|1507.8|1507.2|1505.8|1505.2|9065
1726653600000|2024-09-18 10:00:00|1505.8|1505.6|1506.2|1506|1506.4|1506.2|1505.6|1505.2|2030
1726653900000|2024-09-18 10:05:00|1506|1505.8|1504.2|1504|1506.2|1506|1504|1503.8|4453
1726654200000|2024-09-18 10:10:00|1504.6|1504.4|1505|1504.8|1505.2|1504.8|1504.4|1504|771
1726654500000|2024-09-18 10:15:00|1505.2|1504.6|1505.4|1505|1505.4|1505.2|1504.2|1504|3834
1726654800000|2024-09-18 10:20:00|1505.2|1504.8|1506.8|1506.4|1507|1506.6|1505.2|1504.8|2172
1726655100000|2024-09-18 10:25:00|1507|1506.6|1507.8|1507.4|1508.2|1508|1506.8|1506.6|2172
1726655400000|2024-09-18 10:30:00|1508|1507.6|1507|1506.8|1508|1507.6|1507|1506.6|3459
1726655700000|2024-09-18 10:35:00|1507.2|1507|1506.6|1506.4|1508|1507.6|1505.4|1505|6014
1726656000000|2024-09-18 10:40:00|1506.8|1506.6|1507.6|1507.2|1508|1507.6|1506.8|1506.4|11314
1726656300000|2024-09-18 10:45:00|1507.8|1507.4|1506|1505.6|1507.8|1507.4|1505|1504.4|12241
1726656600000|2024-09-18 10:50:00|1506.2|1505.8|1505|1504.6|1506.2|1505.8|1504.4|1504|4071
1726656900000|2024-09-18 10:55:00|1504.4|1504|1504.6|1504.2|1505|1504.6|1503.8|1503.4|5970
1726657200000|2024-09-18 11:00:00|1504.8|1502.8|1504|1503.6|1505.8|1505.2|1503|1502.8|4785
1726657500000|2024-09-18 11:05:00|1504.2|1503.8|1505.6|1505.2|1506.4|1506|1503.2|1503|5871
1726657800000|2024-09-18 11:10:00|1505.4|1504.8|1507|1506.6|1507|1506.6|1505.4|1504.8|2795
1726658100000|2024-09-18 11:15:00|1506.6|1506.4|1507|1506.8|1507.8|1507.4|1506.2|1505.8|16258
1726658400000|2024-09-18 11:20:00|1507.2|1507|1508.6|1508.2|1508.6|1508.2|1506|1505.8|9648
1726658700000|2024-09-18 11:25:00|1508.2|1508|1508.6|1508.2|1509|1508.6|1508|1507.6|7032
1726659000000|2024-09-18 11:30:00|1508.8|1508.4|1509.6|1509.2|1509.6|1509.2|1507.8|1507.6|5600
1726659300000|2024-09-18 11:35:00|1508.6|1508.4|1507.4|1507|1509|1508.8|1506.6|1506.4|11451
1726659600000|2024-09-18 11:40:00|1507.2|1507.2|1508.4|1507.8|1510.2|1509.8|1506.4|1506|7710
1726659900000|2024-09-18 11:45:00|1508.2|1508|1506.8|1506.6|1508.4|1508|1505.6|1505.2|11164
1726660200000|2024-09-18 11:50:00|1506.6|1506.4|1506.8|1506.6|1507.2|1506.8|1505.6|1505.2|5182
1726660500000|2024-09-18 11:55:00|1506.6|1506.2|1507.6|1507.4|1509|1508.4|1506.4|1506.2|3655
1726660800000|2024-09-18 12:00:00|1507.4|1507|1507.2|1506.8|1507.6|1507.4|1506|1505.6|2691
1726661100000|2024-09-18 12:05:00|1507|1507|1507|1506.8|1507.2|1507|1506.4|1506|3435
1726661400000|2024-09-18 12:10:00|1507.2|1507|1507.8|1507.4|1507.8|1507.4|1506.2|1506|6441
1726661700000|2024-09-18 12:15:00|1507.6|1507.2|1508|1507.6|1508.2|1507.8|1506.8|1506.4|5707
1726662000000|2024-09-18 12:20:00|1507.6|1507.8|1507.2|1507|1507.8|1507.8|1506.6|1506.4|4502
1726662300000|2024-09-18 12:25:00|1507|1506.8|1507|1506.6|1508|1507.6|1506.6|1506.2|5016
1726662600000|2024-09-18 12:30:00|1507.2|1506.8|1507|1506.6|1507.4|1507|1505.8|1505.6|4735
1726662900000|2024-09-18 12:35:00|1507.2|1506.8|1508.8|1508.4|1509|1508.8|1506.6|1506.2|10490
1726663200000|2024-09-18 12:40:00|1508.4|1508|1505.2|1504.8|1508.8|1508.4|1504.2|1503.8|12039
1726663500000|2024-09-18 12:45:00|1505.6|1505.2|1504.8|1504.6|1505.8|1505.4|1503.4|1503|9560
1726663800000|2024-09-18 12:50:00|1505|1504.8|1501.6|1501.2|1505.4|1505|1501.2|1500.6|9063
1726664100000|2024-09-18 12:55:00|1501.4|1501|1500.6|1500.2|1502|1501.8|1500.6|1500.2|5047
1726664400000|2024-09-18 13:00:00|1501|1500.4|1500.6|1500.4|1501.6|1501.2|1499.6|1499.4|6012
1726664700000|2024-09-18 13:05:00|1501|1500.2|1502.4|1501.8|1502.4|1502|1500.4|1500|2805
1726665000000|2024-09-18 13:10:00|1502|1501.6|1498.6|1498|1502|1501.6|1498.2|1497.6|7361
1726665300000|2024-09-18 13:15:00|1498.8|1498.2|1499.8|1499.4|1500|1499.6|1497.6|1497.2|4364
1726665600000|2024-09-18 13:20:00|1499.6|1499.2|1500.2|1499.6|1500.4|1500|1499.6|1499.2|3369
1726665900000|2024-09-18 13:25:00|1500|1499.4|1499|1498.4|1500.8|1500.6|1498.4|1498|8983
1726666200000|2024-09-18 13:30:00|1499.2|1498.8|1496.2|1496|1499.4|1498.8|1495.4|1494.8|13146
1726666500000|2024-09-18 13:35:00|1496|1495.8|1494.8|1494.6|1496.6|1496.4|1493.4|1492.8|18191
1726666800000|2024-09-18 13:40:00|1495|1494.8|1495.2|1494.6|1496|1495.6|1492.8|1492.2|14462
1726667100000|2024-09-18 13:45:00|1495|1494.8|1497|1496.6|1497.4|1496.8|1495|1494.8|9406
1726667400000|2024-09-18 13:50:00|1496.8|1496.4|1492.8|1492.4|1496.8|1496.4|1491.6|1491.2|29526
1726667700000|2024-09-18 13:55:00|1493|1492.6|1493.4|1493|1494.2|1493.8|1492.6|1492.4|6507
1726668000000|2024-09-18 14:00:00|1493.2|1492.6|1494|1493.6|1494|1493.6|1491.8|1491.4|6061
1726668300000|2024-09-18 14:05:00|1493.8|1493.2|1491.2|1490.8|1493.8|1493.2|1490.6|1490.2|4164
1726668600000|2024-09-18 14:10:00|1491|1490.6|1491.2|1490.6|1491.8|1491.2|1489.8|1489.4|15664
1726668900000|2024-09-18 14:15:00|1491|1490.4|1490.6|1490.2|1492.4|1492|1490|1489.4|4828
1726669200000|2024-09-18 14:20:00|1490.4|1490|1489.4|1489|1490.4|1490|1489.4|1489|5145
1726669500000|2024-09-18 14:25:00|1489.2|1488.8|1492|1491.6|1492.6|1492.2|1488.6|1488.2|6062
1726669800000|2024-09-18 14:30:00|1491.8|1491.4|1489.4|1489|1492.2|1492|1489.2|1489|7246
1726670100000|2024-09-18 14:35:00|1489.6|1489.2|1490.8|1490.4|1492.2|1491.8|1489.6|1489.2|12054
1726670400000|2024-09-18 14:40:00|1490.4|1490.2|1492|1491.6|1492.6|1492.2|1490.2|1489.8|5516
1726670700000|2024-09-18 14:45:00|1492.4|1492|1491.6|1491.2|1492.4|1492|1490.8|1490.6|9289
1726671000000|2024-09-18 14:50:00|1492|1491.6|1492.6|1492.2|1492.6|1492.4|1491.2|1491|12407
1726671300000|2024-09-18 14:55:00|1492.2|1492|1492|1491.8|1492.6|1492.2|1491.2|1491|8971
1726671600000|2024-09-18 15:00:00|1492.2|1491.6|1492.2|1492|1493|1492.8|1492|1491.6|10483
1726671900000|2024-09-18 15:05:00|1492.6|1492.2|1492.2|1491.8|1493|1492.6|1491.2|1491|3421
1726672200000|2024-09-18 15:10:00|1492|1491.4|1493.4|1493|1493.4|1493.2|1491.2|1491|3420
1726672500000|2024-09-18 15:15:00|1493.2|1492.8|1495.2|1494.8|1495.2|1495|1492.6|1492.4|5387
1726672800000|2024-09-18 15:20:00|1495.4|1495|1493.6|1493.4|1495.4|1495|1493.6|1493.4|6824
1726673100000|2024-09-18 15:25:00|1493.8|1493.6|1493|1492.4|1494.4|1494.2|1493|1492.4|12274
1726729200000|2024-09-19 07:00:00|1511.2|1509.4|1509.4|1508.6|1511.6|1510.4|1507|1505.8|43468
1726729500000|2024-09-19 07:05:00|1509.2|1508.4|1504.6|1504|1509.2|1508.4|1502.8|1502.2|18468
1726729800000|2024-09-19 07:10:00|1505|1504.2|1508.2|1508|1508.6|1508|1504.8|1504|8425
1726730100000|2024-09-19 07:15:00|1508.4|1508.4|1509.2|1508.6|1509.8|1509|1507|1506.6|13324
1726730400000|2024-09-19 07:20:00|1509.6|1508.8|1507|1506.6|1510|1509.4|1507|1506.6|16583
1726730700000|2024-09-19 07:25:00|1507.2|1506.8|1502.8|1502|1508.2|1507.6|1502.8|1502|2337
1726731000000|2024-09-19 07:30:00|1502.6|1502.2|1502|1501.4|1502.6|1502.2|1500.2|1499.6|10654
1726731300000|2024-09-19 07:35:00|1502.2|1501.6|1500.8|1500.2|1502.6|1502|1498.8|1498.2|13269
1726731600000|2024-09-19 07:40:00|1500.6|1500.4|1497|1496.4|1501.2|1500.8|1497|1496.4|11607
1726731900000|2024-09-19 07:45:00|1496.8|1496.2|1498|1497.6|1498.8|1498.2|1495.8|1495.4|11002
1726732200000|2024-09-19 07:50:00|1497.8|1497.4|1499.4|1499|1499.6|1499|1497|1496.6|5310
1726732500000|2024-09-19 07:55:00|1499.2|1498.6|1504.4|1504|1505|1504.4|1499|1498.6|3804
1726732800000|2024-09-19 08:00:00|1504.2|1503.4|1506.8|1506.2|1507.4|1506.8|1502.8|1502.4|9745
1726733100000|2024-09-19 08:05:00|1506.6|1506.4|1506.4|1505.8|1508.4|1508|1505.6|1505.2|9377
1726733400000|2024-09-19 08:10:00|1506.6|1506|1511.2|1511|1511.8|1511.2|1506.2|1505.8|35089
1726733700000|2024-09-19 08:15:00|1511.4|1510.6|1507.6|1507.2|1511.4|1511|1507.4|1507|17627
1726734000000|2024-09-19 08:20:00|1507.4|1507.4|1506.2|1506|1507.4|1507.4|1504.4|1504.2|10632
1726734300000|2024-09-19 08:25:00|1506.4|1505.8|1507.4|1507|1508.2|1507.8|1506|1505.8|8106
1726734600000|2024-09-19 08:30:00|1507.6|1507.2|1507|1506.6|1508.8|1508.4|1506.8|1506.4|9846
1726734900000|2024-09-19 08:35:00|1506.8|1506.4|1507.6|1507.2|1508.2|1507.8|1506|1505.6|6908
1726735200000|2024-09-19 08:40:00|1507.8|1507.4|1506.4|1505.8|1508.2|1507.8|1505.4|1505|8767
1726735500000|2024-09-19 08:45:00|1506|1506|1504.2|1503.6|1506.8|1506.2|1503.8|1503.4|14897
1726735800000|2024-09-19 08:50:00|1504.6|1503.8|1509|1508.6|1509|1508.8|1504.6|1503.8|12934
1726736100000|2024-09-19 08:55:00|1508.8|1508.4|1509|1508.6|1509.8|1509.6|1508.2|1507.8|10669
1726736400000|2024-09-19 09:00:00|1509.2|1508.8|1511.6|1511.2|1512.2|1511.8|1509|1508.6|27383
1726736700000|2024-09-19 09:05:00|1511.8|1511.4|1511.4|1511|1511.8|1511.4|1509.8|1509.4|14237
1726737000000|2024-09-19 09:10:00|1511.2|1511.2|1512.8|1512.6|1514|1513.8|1510.4|1510.2|32652
1726737300000|2024-09-19 09:15:00|1512.6|1512.4|1515.2|1514.6|1516|1515.6|1510.6|1510.4|22821
1726737600000|2024-09-19 09:20:00|1514.6|1514.2|1517.8|1517.2|1519.8|1519.6|1514.4|1514.2|37964
1726737900000|2024-09-19 09:25:00|1518|1517.4|1520.6|1520.2|1521.6|1521|1517.8|1517.4|19578
1726738200000|2024-09-19 09:30:00|1520.8|1520.4|1521.6|1521.4|1522|1521.6|1519|1518.6|18837
1726738500000|2024-09-19 09:35:00|1521.2|1521.2|1519|1518.6|1522|1521.4|1518.8|1518.4|30149
1726738800000|2024-09-19 09:40:00|1518.8|1518.4|1521|1520.6|1521.6|1521.2|1518.2|1518|13815
1726739100000|2024-09-19 09:45:00|1521.2|1520.8|1521.4|1521|1521.8|1521.4|1520.4|1520.2|5320
1726739400000|2024-09-19 09:50:00|1521.2|1520.8|1521.6|1521.2|1521.8|1521.6|1521|1520.6|5474
1726739700000|2024-09-19 09:55:00|1521.4|1521.4|1520.2|1519.8|1521.8|1521.6|1520|1519.6|5993
1726740000000|2024-09-19 10:00:00|1520|1519.6|1519|1518.6|1521.2|1521|1519|1518.6|6939
1726740300000|2024-09-19 10:05:00|1518.8|1518.8|1521|1520.8|1521.6|1521|1518.8|1518.6|4778
1726740600000|2024-09-19 10:10:00|1520.8|1520.6|1517.4|1517|1520.8|1520.6|1517.2|1516.8|17038
1726740900000|2024-09-19 10:15:00|1517.2|1516.8|1517.6|1517.2|1519|1518.4|1516.8|1516.6|7872
1726741200000|2024-09-19 10:20:00|1519|1518.6|1519.6|1519.4|1519.8|1519.4|1518.4|1518|3235
1726741500000|2024-09-19 10:25:00|1519.8|1519.6|1519.4|1519.2|1519.8|1519.6|1518.2|1517.8|3768
1726741800000|2024-09-19 10:30:00|1519.6|1519|1518.4|1518|1520|1519.8|1518.2|1518|9237
1726742100000|2024-09-19 10:35:00|1518.2|1518.2|1517.6|1517.2|1518.4|1518.2|1517.2|1516.8|4163
1726742400000|2024-09-19 10:40:00|1517.4|1516.8|1513.8|1513.4|1517.6|1517|1512.4|1512|17974
1726742700000|2024-09-19 10:45:00|1513.4|1513.2|1509.2|1508.4|1513.8|1513.4|1507.4|1506.8|13274
1726743000000|2024-09-19 10:50:00|1509|1508.6|1509.8|1509.4|1510.6|1510.2|1508.8|1508|4037
1726743300000|2024-09-19 10:55:00|1509.6|1509.2|1510|1509.6|1510.2|1509.6|1508.8|1508.4|6439
1726743600000|2024-09-19 11:00:00|1512.2|1507.2|1514.2|1513.6|1515.8|1515.4|1510.2|1507.2|5375
1726743900000|2024-09-19 11:05:00|1514|1513.4|1512.2|1511.8|1514.2|1513.6|1511.8|1511.4|3032
1726744200000|2024-09-19 11:10:00|1512.4|1511.6|1510.4|1509.8|1513.2|1512.8|1510|1509.4|25992
1726744500000|2024-09-19 11:15:00|1510.2|1509.6|1513.8|1513.2|1513.8|1513.2|1509.4|1509|25375
1726744800000|2024-09-19 11:20:00|1514.2|1513.4|1514.6|1514|1515.6|1515.2|1512.8|1512.4|13170
1726745100000|2024-09-19 11:25:00|1515|1514.4|1514.6|1514.2|1515.4|1515|1513.2|1512.6|11788
1726745400000|2024-09-19 11:30:00|1514.8|1514.4|1513.8|1513.2|1515.4|1515|1513|1512.4|11166
1726745700000|2024-09-19 11:35:00|1513.6|1512.8|1513.2|1512.8|1514.4|1514|1513.2|1512.8|2314
1726746000000|2024-09-19 11:40:00|1513.4|1513|1518.8|1518|1520|1519.8|1513.4|1513|20074
1726746300000|2024-09-19 11:45:00|1518.6|1518.2|1516.6|1516|1518.8|1518.2|1515.2|1514.8|5915
1726746600000|2024-09-19 11:50:00|1516.4|1516.2|1516.4|1516|1517|1516.6|1516.2|1515.8|1048
1726746900000|2024-09-19 11:55:00|1516.8|1516.2|1517.6|1517.2|1518.2|1517.8|1516.6|1516.2|6707
1726747200000|2024-09-19 12:00:00|1517.8|1517.4|1517.2|1517|1518.6|1518|1516.6|1516.2|7501
1726747500000|2024-09-19 12:05:00|1517|1516.8|1517.8|1517.2|1517.8|1517.4|1516.6|1516.2|7487
1726747800000|2024-09-19 12:10:00|1517.6|1517.4|1516.8|1516.6|1519|1518.6|1516.8|1516.6|9232
1726748100000|2024-09-19 12:15:00|1517|1516.8|1518.6|1518.2|1518.6|1518.2|1516.8|1516.6|7061
1726748400000|2024-09-19 12:20:00|1518.8|1518.4|1517|1516.6|1518.8|1518.4|1517|1516.4|1770
1726748700000|2024-09-19 12:25:00|1516.8|1516.8|1516.8|1516.6|1517.2|1516.8|1516.4|1516|1271
1726749000000|2024-09-19 12:30:00|1517.2|1518.4|1519.6|1519.2|1521.6|1521.4|1517.2|1517.8|11320
1726749300000|2024-09-19 12:35:00|1519.4|1519|1517.2|1516.8|1520.6|1520.2|1516.8|1516.6|8664
1726749600000|2024-09-19 12:40:00|1517.4|1517|1519.2|1518.8|1519.4|1519|1517.4|1517|5569
1726749900000|2024-09-19 12:45:00|1519|1519|1519.4|1519|1519.4|1519.2|1517.2|1517|6171
1726750200000|2024-09-19 12:50:00|1519.2|1518.8|1520.2|1519.8|1521.4|1521|1519|1518.8|15516
1726750500000|2024-09-19 12:55:00|1520|1519.6|1518.8|1518.4|1520|1519.6|1517.6|1517.2|13142
1726750800000|2024-09-19 13:00:00|1519|1518.8|1518.6|1518.2|1519|1518.8|1516.4|1516|14499
1726751100000|2024-09-19 13:05:00|1519|1518.4|1519.4|1519|1519.6|1519.2|1518.6|1518.2|13882
1726751400000|2024-09-19 13:10:00|1519.6|1519.2|1520.6|1520.2|1520.6|1520.2|1519|1518.8|4750
1726751700000|2024-09-19 13:15:00|1520.4|1520|1520|1519.6|1520.8|1520.2|1519.4|1519|6957
1726752000000|2024-09-19 13:20:00|1519.8|1519.4|1520.6|1520|1521.6|1521.2|1519.8|1519.4|14630
1726752300000|2024-09-19 13:25:00|1520.4|1520.2|1518.8|1518.2|1520.8|1520.4|1517.8|1517.4|15549
1726752600000|2024-09-19 13:30:00|1518.4|1518.4|1518.8|1518.4|1520.8|1520.6|1518.4|1518|20568
1726752900000|2024-09-19 13:35:00|1518.6|1518|1519|1518.8|1521.4|1521|1518|1517.8|11357
1726753200000|2024-09-19 13:40:00|1519.2|1518.4|1513|1512.4|1519.2|1518.6|1512.4|1512|20201
1726753500000|2024-09-19 13:45:00|1512.6|1512.2|1514.2|1513.8|1514.2|1514|1511.2|1510.8|18998
1726753800000|2024-09-19 13:50:00|1514.6|1514.2|1516.6|1516.4|1516.6|1516.4|1511|1510.4|13035
1726754100000|2024-09-19 13:55:00|1516.8|1516.2|1518|1517.6|1519|1518.4|1516.8|1516.2|7699
1726754400000|2024-09-19 14:00:00|1518.4|1518|1518|1517.6|1519.8|1519.4|1515.8|1515.4|8325
1726754700000|2024-09-19 14:05:00|1518.2|1517.8|1519.2|1518.8|1519.4|1518.8|1517.2|1517|8883
1726755000000|2024-09-19 14:10:00|1519|1518.4|1518.2|1517.6|1519.8|1519.4|1517.6|1517.4|6800
1726755300000|2024-09-19 14:15:00|1518.4|1517.8|1520.6|1520.4|1520.8|1520.6|1516.8|1516.6|5025
1726755600000|2024-09-19 14:20:00|1520.8|1520.6|1520.8|1520.4|1521|1520.6|1519.2|1518.8|13247
1726755900000|2024-09-19 14:25:00|1521|1520.6|1520.8|1520.6|1521|1520.6|1519|1518.6|12653
1726756200000|2024-09-19 14:30:00|1520.6|1520.4|1521|1520.8|1521.8|1521.6|1520.2|1519.8|10822
1726756500000|2024-09-19 14:35:00|1521.2|1521|1520.6|1520.2|1521.8|1521.4|1519.6|1519.2|12322
1726756800000|2024-09-19 14:40:00|1520.8|1520.4|1519.4|1519|1520.8|1520.6|1518.8|1518.4|11077
1726757100000|2024-09-19 14:45:00|1519.2|1518.6|1519.2|1519|1519.6|1519.4|1517.4|1517|17655
1726757400000|2024-09-19 14:50:00|1519.4|1519.2|1518.8|1518.4|1519.6|1519.2|1518.6|1518.2|3429
1726757700000|2024-09-19 14:55:00|1518.6|1518.2|1518.8|1518.4|1519.6|1519.2|1518.4|1518|2948
1726758000000|2024-09-19 15:00:00|1519|1518.6|1520.2|1519.8|1520.4|1520|1518.2|1517.6|11135
1726758300000|2024-09-19 15:05:00|1520|1519.6|1518.2|1517.6|1520|1519.6|1517.2|1517|9383
1726758600000|2024-09-19 15:10:00|1518.6|1517.8|1519|1518.6|1520.4|1520|1518.2|1517.6|18736
1726758900000|2024-09-19 15:15:00|1519.2|1518.8|1522|1521.6|1522.2|1522|1519|1518.6|34008
1726759200000|2024-09-19 15:20:00|1521.8|1521.8|1523|1522.6|1523|1522.6|1521.8|1521.6|32798
1726759500000|2024-09-19 15:25:00|1522.8|1522.2|1521.8|1521.2|1523|1522.6|1521.2|1520.8|28621
1726815600000|2024-09-20 07:00:00|1518.8|1516.6|1515.8|1514.4|1520.4|1519.2|1514|1511.6|20644
1726815900000|2024-09-20 07:05:00|1516|1514.6|1513.8|1513.6|1517.8|1517|1513.8|1513.6|18700
1726816200000|2024-09-20 07:10:00|1512.8|1513|1514.6|1514|1515.4|1514.4|1512.6|1511.8|13177
1726816500000|2024-09-20 07:15:00|1515|1514.2|1517.4|1516.4|1518.2|1517.2|1511.6|1510.6|15117
1726816800000|2024-09-20 07:20:00|1517.2|1516.6|1513.2|1512.6|1518.4|1517.6|1513.2|1512.4|6383
1726817100000|2024-09-20 07:25:00|1513.4|1512.8|1511.2|1510.8|1513.6|1513|1511.2|1510.8|9867
1726817400000|2024-09-20 07:30:00|1512.6|1511|1513.2|1512.8|1514|1513.6|1512|1511|16398
1726817700000|2024-09-20 07:35:00|1513.6|1513|1513|1512.6|1513.8|1513.6|1510.8|1510.4|8538
1726818000000|2024-09-20 07:40:00|1512.8|1512.4|1515|1514.4|1515.6|1515.2|1512.8|1512.2|14564
1726818300000|2024-09-20 07:45:00|1514.8|1514.2|1512.6|1512.2|1515.4|1514.8|1511.6|1511.4|17362
1726818600000|2024-09-20 07:50:00|1512.8|1512.4|1515|1514.4|1515|1514.8|1512.4|1512.2|8051
1726818900000|2024-09-20 07:55:00|1515.2|1514.6|1514.4|1513.8|1515.8|1515.2|1514|1513.6|4764
1726819200000|2024-09-20 08:00:00|1515.2|1514|1513.4|1513|1516.2|1515.6|1513|1512.6|9296
1726819500000|2024-09-20 08:05:00|1513.6|1513.2|1512.6|1511.8|1514.6|1514|1512.6|1511.8|6283
1726819800000|2024-09-20 08:10:00|1512.8|1512|1513.2|1512.8|1513.4|1512.8|1511|1510.4|3682
1726820100000|2024-09-20 08:15:00|1513.4|1513|1513.4|1512.8|1514.2|1513.6|1512|1511.4|6601
1726820400000|2024-09-20 08:20:00|1513.2|1512.4|1509.6|1509.2|1513.4|1512.4|1509.4|1509.2|9033
1726820700000|2024-09-20 08:25:00|1509.4|1509.4|1511.6|1511.4|1512.6|1512|1509.4|1509.4|9792
1726821000000|2024-09-20 08:30:00|1512|1511.6|1509.8|1509.4|1512|1511.6|1509.8|1509.2|12775
1726821300000|2024-09-20 08:35:00|1510.2|1509.6|1509.6|1509.2|1511.2|1510.8|1508.4|1508.2|103567
1726821600000|2024-09-20 08:40:00|1509.4|1509|1511.2|1510.8|1511.6|1511.2|1509.4|1509|5140
1726821900000|2024-09-20 08:45:00|1510.8|1510.4|1510.4|1510.2|1511.4|1511|1510.2|1509.8|1543
1726822200000|2024-09-20 08:50:00|1510.6|1510.4|1513.2|1512.8|1514.2|1514|1510|1509.6|10120
1726822500000|2024-09-20 08:55:00|1513.6|1513|1514.2|1513.8|1515.6|1515.2|1512.6|1512.4|5900
1726822800000|2024-09-20 09:00:00|1513.4|1513.2|1511.8|1511.2|1513.4|1513.2|1508.6|1508.2|23161
1726823100000|2024-09-20 09:05:00|1511.6|1511.4|1515.2|1514.8|1515.6|1515.2|1511.6|1511.4|4337
1726823400000|2024-09-20 09:10:00|1515|1514.6|1514.6|1514.2|1515.2|1514.6|1513.6|1513.2|1641
1726823700000|2024-09-20 09:15:00|1514.4|1513.8|1513.6|1513.4|1514.6|1514|1512.4|1512.2|6620
1726824000000|2024-09-20 09:20:00|1513.8|1513|1511.8|1511.4|1513.8|1513|1510.8|1510.6|6444
1726824300000|2024-09-20 09:25:00|1512|1511.6|1512.4|1512|1513.6|1513.2|1511.2|1510.8|5546
1726824600000|2024-09-20 09:30:00|1512.2|1511.8|1510.2|1509.8|1512.4|1511.8|1509.4|1509.2|78581
1726824900000|2024-09-20 09:35:00|1510.4|1510|1508.2|1507.6|1510.8|1510.4|1508.2|1507.6|12392
1726825200000|2024-09-20 09:40:00|1508|1507|1508.8|1508.4|1508.8|1508.4|1507.2|1506.8|16418
1726825500000|2024-09-20 09:45:00|1508.6|1508.2|1512.6|1512.2|1512.8|1512.4|1508.6|1508.2|11390
1726825800000|2024-09-20 09:50:00|1512.4|1512|1513.6|1513.2|1515|1514.4|1510.8|1510.4|57448
1726826100000|2024-09-20 09:55:00|1513.4|1513|1511.8|1511.4|1513.6|1513|1510.2|1509.6|97360
1726826400000|2024-09-20 10:00:00|1512|1511.6|1514.6|1514.2|1520|1519.4|1512|1511.6|70164
1726826700000|2024-09-20 10:05:00|1515.2|1514.4|1518.2|1517.6|1518.6|1518|1515.2|1514.4|4920
1726827000000|2024-09-20 10:10:00|1518|1517.4|1519.8|1519.2|1520.4|1520|1517.2|1517|10700
1726827300000|2024-09-20 10:15:00|1520.4|1519.4|1519.6|1519.2|1520.8|1520.2|1519|1518.4|6327
1726827600000|2024-09-20 10:20:00|1519.8|1519.4|1521.4|1520.8|1521.6|1521|1519.4|1519|7118
1726827900000|2024-09-20 10:25:00|1521.2|1521|1522.4|1521.8|1523|1522.8|1520.6|1520.2|4620
1726828200000|2024-09-20 10:30:00|1522.2|1521.6|1522.2|1521.8|1522.8|1522.4|1521.2|1520.6|3069
1726828500000|2024-09-20 10:35:00|1522.8|1522.2|1522|1521.4|1523.8|1523.2|1521.8|1521.4|7890
1726828800000|2024-09-20 10:40:00|1521.8|1521.6|1520.8|1520.2|1522.2|1521.8|1520.8|1520.2|12232
1726829100000|2024-09-20 10:45:00|1520.4|1520.4|1519.8|1519.4|1520.4|1520.4|1518.4|1518|6075
1726829400000|2024-09-20 10:50:00|1520|1519.2|1519|1518.4|1520.2|1519.8|1518.8|1518.4|3814
1726829700000|2024-09-20 10:55:00|1518.8|1518.6|1520.8|1520.4|1522.6|1522.2|1518.6|1518.4|3988
1726830000000|2024-09-20 11:00:00|1521|1520|1521|1520|1521|1520|1520.6|1520|638
1726830300000|2024-09-20 11:05:00|1521.8|1521|1521|1520.4|1523|1522.6|1520.4|1520|18891
1726830600000|2024-09-20 11:10:00|1521.4|1521|1520.6|1520.2|1522|1521.6|1519.2|1518.6|20700
1726830900000|2024-09-20 11:15:00|1520.8|1520.4|1520.6|1520.2|1521.8|1521.4|1520|1519.6|8164
1726831200000|2024-09-20 11:20:00|1520.8|1520.4|1521.6|1521|1521.6|1521|1519.2|1518.8|4591
1726831500000|2024-09-20 11:25:00|1521.4|1521.2|1520.2|1519.8|1522.6|1522|1520.2|1519.8|4957
1726831800000|2024-09-20 11:30:00|1520.4|1520.2|1520.4|1520|1522.4|1522|1520.2|1520|3185
1726832100000|2024-09-20 11:35:00|1520.2|1519.6|1521.4|1521.2|1521.4|1521.2|1520|1519.6|4527
1726832400000|2024-09-20 11:40:00|1521.6|1520.8|1521.2|1520.8|1521.8|1521.6|1520.8|1520.4|10291
1726832700000|2024-09-20 11:45:00|1520.8|1521|1520.8|1520.4|1521.2|1521|1520.4|1520.2|8328
1726833000000|2024-09-20 11:50:00|1521|1520.6|1522.8|1522.4|1523|1522.6|1520.8|1520.4|6363
1726833300000|2024-09-20 11:55:00|1523|1522.6|1523.2|1522.8|1523.2|1523|1522.6|1522.2|3568
1726833600000|2024-09-20 12:00:00|1523|1523|1522.4|1522|1523.4|1523|1522.4|1522|10778
1726833900000|2024-09-20 12:05:00|1522.2|1522.2|1523.8|1523.4|1524|1523.8|1522.2|1521.8|8515
1726834200000|2024-09-20 12:10:00|1523.6|1523.2|1524.8|1524.4|1524.8|1524.6|1523.4|1523|9496
1726834500000|2024-09-20 12:15:00|1524.6|1524|1522.8|1522.6|1524.8|1524.4|1522.6|1522.2|10910
1726834800000|2024-09-20 12:20:00|1522.6|1522.4|1521.8|1521.4|1523|1522.8|1521.8|1521.4|10532
1726835100000|2024-09-20 12:25:00|1521.6|1521.2|1521.2|1520.8|1522.2|1522|1521|1520.6|5920
1726835400000|2024-09-20 12:30:00|1521|1521|1520.4|1520.2|1521|1521|1520.4|1520|2733
1726835700000|2024-09-20 12:35:00|1520.2|1520|1520.6|1520.4|1520.8|1520.6|1519.8|1519.6|4411
1726836000000|2024-09-20 12:40:00|1520.8|1520.6|1519|1518.6|1521|1520.6|1518.8|1518.6|3286
1726836300000|2024-09-20 12:45:00|1518.8|1518.4|1517.2|1517|1519|1518.6|1517.2|1517|1623
1726836600000|2024-09-20 12:50:00|1517.4|1517.2|1516.6|1516.2|1517.6|1517.2|1516.2|1516|8621
1726836900000|2024-09-20 12:55:00|1517|1516.8|1518.8|1518.4|1519.2|1519|1517|1516.6|17295
1726837200000|2024-09-20 13:00:00|1518.4|1518.6|1517.4|1517|1518.6|1518.6|1516.4|1516|12797
1726837500000|2024-09-20 13:05:00|1517.2|1516.8|1516.8|1516.4|1517.6|1517.4|1515.8|1515.4|5172
1726837800000|2024-09-20 13:10:00|1517|1516.6|1514.8|1514.4|1517.8|1517.4|1514.8|1514.4|6240
1726838100000|2024-09-20 13:15:00|1515|1514.6|1515.6|1515.2|1515.6|1515.4|1513.6|1513.4|6255
1726838400000|2024-09-20 13:20:00|1516|1515.4|1516.8|1516.2|1517|1516.8|1516|1515|7390
1726838700000|2024-09-20 13:25:00|1517|1516.4|1518.4|1518|1519.2|1519|1516.8|1516.4|8229
1726839000000|2024-09-20 13:30:00|1517.2|1516.8|1514.6|1514.2|1517.2|1517|1514.4|1514.2|11298
1726839300000|2024-09-20 13:35:00|1514.8|1514.4|1514.6|1514.2|1516.4|1516.2|1514.4|1514.2|4679
1726839600000|2024-09-20 13:40:00|1514.4|1513.4|1509.8|1509.4|1514.4|1513.4|1509.4|1509.2|33705
1726839900000|2024-09-20 13:45:00|1510.8|1509.6|1509.6|1509.2|1513.2|1512.8|1509.6|1509.2|3310
1726840200000|2024-09-20 13:50:00|1509.4|1509.4|1507.8|1507.2|1509.8|1509.4|1505.8|1505.2|16127
1726840500000|2024-09-20 13:55:00|1508|1507.4|1507|1506.4|1509|1508.6|1506|1505.6|9157
1726840800000|2024-09-20 14:00:00|1506.8|1506.2|1504.8|1504.4|1506.8|1506.2|1504.8|1504.4|18807
1726841100000|2024-09-20 14:05:00|1505|1504.6|1506.2|1505.6|1507.6|1507|1503|1502.6|5231
1726841400000|2024-09-20 14:10:00|1506.4|1505.8|1503.4|1502.8|1506.4|1506|1502.8|1502.4|4408
1726841700000|2024-09-20 14:15:00|1503.8|1503.4|1508|1507.8|1508.2|1507.8|1503.6|1503.4|15156
1726842000000|2024-09-20 14:20:00|1507.8|1507.6|1508.8|1508.2|1510.2|1509.8|1507.6|1507|4547
1726842300000|2024-09-20 14:25:00|1509.2|1508.6|1509.6|1509.2|1510|1509.4|1508.8|1508.4|6793
1726842600000|2024-09-20 14:30:00|1509.8|1509.4|1513.8|1513.4|1514.4|1513.8|1509.6|1509.4|7366
1726842900000|2024-09-20 14:35:00|1514|1513.6|1510.4|1510|1514|1513.6|1510.4|1510|2130
1726843200000|2024-09-20 14:40:00|1510.2|1510.2|1510.6|1510.2|1511.6|1511.2|1510.2|1509.8|6618
1726843500000|2024-09-20 14:45:00|1510.4|1510|1510.6|1510.4|1512|1511.6|1510.4|1509.8|3534
1726843800000|2024-09-20 14:50:00|1510.8|1510.6|1509.8|1509.6|1512.6|1512|1509.6|1509|7117
1726844100000|2024-09-20 14:55:00|1510.4|1509.8|1511|1510.6|1512|1511.6|1509.8|1509.4|2903
1726844400000|2024-09-20 15:00:00|1511.2|1510.8|1514.2|1513.8|1514.4|1514|1510.8|1510.4|30642
1726844700000|2024-09-20 15:05:00|1514.4|1514|1514|1513.4|1517.4|1517.2|1513.8|1513.4|45405
1726845000000|2024-09-20 15:10:00|1514|1513.6|1512.4|1512|1514|1513.6|1510.8|1510.2|16223
1726845300000|2024-09-20 15:15:00|1512.6|1512.2|1513.4|1512.8|1514.6|1514|1511.4|1510.8|17708
1726845600000|2024-09-20 15:20:00|1513|1512.4|1514.6|1514|1515|1514.6|1512.8|1512.4|14762
1726845900000|2024-09-20 15:25:00|1514.8|1514.2|1514.8|1514.2|1515.2|1514.8|1514.2|1513.6|24214
1727074800000|2024-09-23 07:00:00|1520.2|1518.6|1520|1518.8|1522|1521|1517.8|1516.8|10890
1727075100000|2024-09-23 07:05:00|1520.2|1519|1517.2|1516.2|1520.6|1519.2|1516.4|1515.6|22104
1727075400000|2024-09-23 07:10:00|1517|1516.4|1513.8|1513.2|1517.2|1516.6|1512.2|1511.6|26395
1727075700000|2024-09-23 07:15:00|1509.2|1508|1501.8|1501|1509.2|1508|1501.8|1501|20210
1727076000000|2024-09-23 07:20:00|1501.4|1500.4|1505.2|1504.6|1506.2|1505.6|1501.4|1500.4|30441
1727076300000|2024-09-23 07:25:00|1505|1504.2|1505.2|1504.6|1506.4|1505.6|1504.4|1503.4|10823
1727076600000|2024-09-23 07:30:00|1504|1503.2|1503.4|1502.8|1506|1505.2|1502.4|1501.8|13100
1727076900000|2024-09-23 07:35:00|1503|1502.4|1507.6|1506.6|1507.6|1506.8|1503|1502.4|19570
1727077200000|2024-09-23 07:40:00|1507.8|1506.8|1504.4|1503.8|1508.2|1507.4|1504.4|1503.8|11419
1727077500000|2024-09-23 07:45:00|1504.6|1503.6|1506|1505.4|1506.4|1505.6|1503.6|1503.2|5077
1727077800000|2024-09-23 07:50:00|1505.8|1505.2|1507.6|1507|1508.2|1507.8|1505.8|1505.2|12889
1727078100000|2024-09-23 07:55:00|1508|1507.4|1507.4|1506.6|1508.2|1507.8|1506.8|1506.4|12007
1727078400000|2024-09-23 08:00:00|1507.6|1506.8|1504|1503.6|1508.8|1508.2|1504|1503.4|14125
1727078700000|2024-09-23 08:05:00|1504.2|1503.4|1501.2|1500.8|1504.2|1503.4|1500.8|1500.4|24075
1727079000000|2024-09-23 08:10:00|1501.4|1500.2|1497|1496.4|1501.4|1500.4|1496.4|1496|16762
1727079300000|2024-09-23 08:15:00|1497.2|1496.8|1497.2|1496.8|1498.6|1498|1495.2|1495|26396
1727079600000|2024-09-23 08:20:00|1497.4|1497|1498.6|1498.2|1499.6|1499.4|1497.2|1497|13173
1727079900000|2024-09-23 08:25:00|1498.8|1499.2|1503.4|1502.6|1503.4|1502.8|1498.8|1498.8|12718
1727080200000|2024-09-23 08:30:00|1503.2|1502.8|1497.2|1496.6|1503.4|1502.8|1497|1496.4|29126
1727080500000|2024-09-23 08:35:00|1497.4|1497.2|1496.2|1495.8|1498.2|1497.6|1495|1494.4|28899
1727080800000|2024-09-23 08:40:00|1496|1495.6|1497.2|1496.6|1497.8|1497.4|1493.2|1492.6|8311
1727081100000|2024-09-23 08:45:00|1497|1496.4|1497.4|1496.8|1497.4|1497|1495.2|1494.8|8338
1727081400000|2024-09-23 08:50:00|1497.8|1497|1498.4|1498|1499.6|1499|1497.4|1497|13799
1727081700000|2024-09-23 08:55:00|1498.6|1498.2|1497.6|1497.2|1499|1498.6|1497.4|1497|10888
1727082000000|2024-09-23 09:00:00|1497.8|1497.4|1497.4|1497|1499|1498.8|1497|1496.6|11601
1727082300000|2024-09-23 09:05:00|1497.6|1497.2|1499.8|1499.2|1499.8|1499.4|1497|1496.6|7877
1727082600000|2024-09-23 09:10:00|1500|1499.4|1498.2|1497.6|1500|1499.6|1497|1496.6|7303
1727082900000|2024-09-23 09:15:00|1498.4|1497.8|1496.2|1495.6|1498.4|1498.2|1495.2|1494.4|11362
1727083200000|2024-09-23 09:20:00|1495.8|1495.4|1498.6|1498|1498.6|1498.2|1493.6|1493.2|9528
1727083500000|2024-09-23 09:25:00|1498.4|1498.2|1499.8|1499.2|1500|1499.4|1498.2|1497.8|11773
1727083800000|2024-09-23 09:30:00|1500|1499.4|1499.6|1499.2|1500.6|1500|1499|1498.4|7793
1727084100000|2024-09-23 09:35:00|1499.4|1499|1499.4|1499|1500|1499.4|1498.8|1498.2|5175
1727084400000|2024-09-23 09:40:00|1499.2|1498.6|1499.4|1499|1499.6|1499|1498.2|1497.8|3860
1727084700000|2024-09-23 09:45:00|1499.6|1499.2|1501.6|1501.2|1501.6|1501.2|1499.4|1499|23218
1727085000000|2024-09-23 09:50:00|1501.8|1501.6|1504.4|1503.8|1504.4|1504|1501.8|1501.4|5171
1727085300000|2024-09-23 09:55:00|1504.6|1504|1503.2|1502.8|1504.8|1504|1502.6|1502.2|5479
1727085600000|2024-09-23 10:00:00|1503.8|1503|1502.6|1502.2|1504|1503.4|1501.2|1500.8|9723
1727085900000|2024-09-23 10:05:00|1503.2|1502.6|1502.6|1502.2|1503.4|1503|1501.8|1501.4|2924
1727086200000|2024-09-23 10:10:00|1502.4|1502|1501|1500.6|1503.4|1503|1500.8|1500.4|4928
1727086500000|2024-09-23 10:15:00|1501.4|1500.8|1503.6|1502.8|1504.6|1504|1501|1500.6|9926
1727086800000|2024-09-23 10:20:00|1503.8|1503|1508.6|1508|1509|1508.4|1501.6|1501|10286
1727087100000|2024-09-23 10:25:00|1508.8|1508.2|1507|1506.6|1509.8|1509.4|1507|1506.6|6527
1727087400000|2024-09-23 10:30:00|1506.8|1505.8|1508.2|1507.8|1508.8|1508.2|1505.8|1505.2|6079
1727087700000|2024-09-23 10:35:00|1508|1507.6|1506.6|1506.2|1508.2|1507.8|1505.8|1505.2|5332
1727088000000|2024-09-23 10:40:00|1506.4|1506|1507.6|1507.2|1508|1507.6|1506.2|1505.6|5700
1727088300000|2024-09-23 10:45:00|1508.2|1507.6|1508.6|1508|1509.8|1509.2|1507.4|1507.2|12708
1727088600000|2024-09-23 10:50:00|1508.8|1508.2|1511.2|1510.8|1511.6|1511|1508.8|1508.2|8349
1727088900000|2024-09-23 10:55:00|1511|1510.4|1509.2|1508.8|1511.2|1510.4|1508.4|1508.2|9479
1727089200000|2024-09-23 11:00:00|1508.6|1508.6|1508|1507.8|1509.4|1508.8|1507.8|1507.6|3978
1727089500000|2024-09-23 11:05:00|1508.8|1508.4|1509.8|1509.4|1510|1509.6|1508|1507.8|3239
1727089800000|2024-09-23 11:10:00|1510|1509.6|1514.6|1514.2|1515|1514.8|1509.6|1509.4|27172
1727090100000|2024-09-23 11:15:00|1514|1513.8|1516.4|1516.2|1516.6|1516.2|1514|1513.8|15032
1727090400000|2024-09-23 11:20:00|1516.8|1516.4|1521.6|1521.2|1523.2|1522.8|1516.6|1516.2|37217
1727090700000|2024-09-23 11:25:00|1521.4|1520.6|1520|1519.6|1521.4|1520.6|1517.8|1517.2|16484
1727091000000|2024-09-23 11:30:00|1520.4|1520|1518.8|1518.4|1520.6|1520.2|1517.8|1517.6|7550
1727091300000|2024-09-23 11:35:00|1518.6|1518.2|1518.6|1518|1518.8|1518.4|1516.6|1516.2|9828
1727091600000|2024-09-23 11:40:00|1518.4|1518.2|1518.8|1518.6|1518.8|1518.6|1517.2|1516.8|6525
1727091900000|2024-09-23 11:45:00|1518.6|1518.4|1520.4|1519.8|1522|1521.6|1518.6|1518.2|15626
1727092200000|2024-09-23 11:50:00|1520.2|1519.6|1519.6|1519|1520.4|1519.6|1518.2|1517.8|4826
1727092500000|2024-09-23 11:55:00|1519.4|1518.8|1520|1519.4|1520.8|1520.6|1519.2|1518.8|5007
1727092800000|2024-09-23 12:00:00|1519.8|1519.2|1523.2|1522.8|1524|1523.6|1519.6|1519.2|14773
1727093100000|2024-09-23 12:05:00|1523.4|1523|1522.2|1521.6|1523.8|1523.2|1522|1521.6|6697
1727093400000|2024-09-23 12:10:00|1522|1521.4|1522.2|1522|1522.4|1522|1521|1520.8|7036
1727093700000|2024-09-23 12:15:00|1522.4|1522.2|1523.6|1523.2|1524|1523.6|1522.2|1521.6|36726
1727094000000|2024-09-23 12:20:00|1523.8|1523|1522.4|1522.2|1523.8|1523.4|1522.4|1522.2|2946
1727094300000|2024-09-23 12:25:00|1522.6|1522.4|1523|1522.8|1524|1523.4|1522.6|1522.2|1619
1727094600000|2024-09-23 12:30:00|1523.4|1522.4|1521.4|1521|1523.4|1522.4|1521.2|1520.8|5328
1727094900000|2024-09-23 12:35:00|1521.6|1521.2|1520.8|1520.4|1522.2|1521.8|1520.8|1520.4|10794
1727095200000|2024-09-23 12:40:00|1520.6|1520.6|1521.4|1520.8|1522.8|1522.4|1520.4|1520.2|6521
1727095500000|2024-09-23 12:45:00|1521.2|1520.6|1520.6|1520|1521.6|1521.2|1518.6|1518.2|11002
1727095800000|2024-09-23 12:50:00|1520.8|1520.2|1521.8|1521.2|1521.8|1521.4|1520.6|1520.2|11975
1727096100000|2024-09-23 12:55:00|1522|1521.8|1520.8|1520.4|1522|1521.8|1520.4|1520|6080
1727096400000|2024-09-23 13:00:00|1521.4|1520.6|1521.2|1520.8|1521.8|1521.4|1521|1520.6|10273
1727096700000|2024-09-23 13:05:00|1520.8|1520.6|1521.6|1521.2|1521.8|1521.6|1520.8|1520.4|6759
1727097000000|2024-09-23 13:10:00|1521.8|1521.4|1522|1521.4|1522.4|1522|1521.4|1521.2|12185
1727097300000|2024-09-23 13:15:00|1522.2|1521.8|1526.6|1526.2|1527|1526.4|1521.6|1521.2|41280
1727097600000|2024-09-23 13:20:00|1526.8|1526.4|1525.4|1525|1527|1526.6|1525.2|1524.8|14224
1727097900000|2024-09-23 13:25:00|1525.2|1524.8|1523.2|1522.6|1525.2|1524.8|1522.2|1521.8|17030
1727098200000|2024-09-23 13:30:00|1523.4|1522.8|1525.8|1525.2|1528|1527.6|1522.2|1521.8|17251
1727098500000|2024-09-23 13:35:00|1525.6|1525.6|1525|1524.6|1527.2|1526.6|1524.4|1524|3224
1727098800000|2024-09-23 13:40:00|1525.2|1524.8|1524.6|1524|1526|1525.6|1524.4|1524|6390
1727099100000|2024-09-23 13:45:00|1522.8|1522.2|1523.8|1523.4|1524.8|1524.4|1521|1520.6|17408
1727099400000|2024-09-23 13:50:00|1524|1523.6|1524.4|1524|1525.6|1525.2|1522.8|1522.4|20682
1727099700000|2024-09-23 13:55:00|1524.8|1524.2|1526|1525.4|1526.4|1526|1524.4|1524|30120
1727100000000|2024-09-23 14:00:00|1525.8|1525.6|1524.4|1524|1527|1526.6|1524|1523.6|13298
1727100300000|2024-09-23 14:05:00|1524.2|1523.8|1525|1524.6|1526|1525.6|1523.2|1522.8|11391
1727100600000|2024-09-23 14:10:00|1525.6|1524.8|1524|1523.4|1525.6|1525.2|1523.6|1523.4|7133
1727100900000|2024-09-23 14:15:00|1523.8|1523.6|1526.8|1526.4|1527.2|1526.8|1523.4|1523|2382
1727101200000|2024-09-23 14:20:00|1527|1526.2|1526.2|1525.8|1528.8|1528.4|1525.4|1525|45676
1727101500000|2024-09-23 14:25:00|1526.4|1526|1525.4|1525|1527.4|1527|1525|1524.6|8304
1727101800000|2024-09-23 14:30:00|1525.8|1525.2|1521.6|1521.2|1525.8|1525.6|1521.6|1521.2|12309
1727102100000|2024-09-23 14:35:00|1521.8|1520.6|1516.6|1516.4|1521.8|1521|1516.6|1516.2|31437
1727102400000|2024-09-23 14:40:00|1517|1516.6|1519.8|1519.4|1519.8|1519.4|1517|1516.4|7055
1727102700000|2024-09-23 14:45:00|1519.6|1519.2|1518.2|1517.8|1519.6|1519.2|1518.2|1517.8|10844
1727103000000|2024-09-23 14:50:00|1518|1517.6|1519|1518.6|1519.8|1519.4|1517.8|1517.2|16018
1727103300000|2024-09-23 14:55:00|1518.8|1518.2|1518.6|1518|1519.4|1519|1518.2|1517.8|9515
1727103600000|2024-09-23 15:00:00|1518.8|1518.2|1517.6|1517.4|1518.8|1518.4|1516.6|1516.2|10220
1727103900000|2024-09-23 15:05:00|1517.8|1517.6|1514.8|1514.4|1517.8|1517.6|1514.6|1514.4|12850
1727104200000|2024-09-23 15:10:00|1514.4|1514.6|1516.4|1516.2|1517.6|1517|1513.6|1513.2|13849
1727104500000|2024-09-23 15:15:00|1516.2|1516|1516.8|1516.4|1517.2|1516.8|1515.6|1515.2|15794
1727104800000|2024-09-23 15:20:00|1516.6|1516.6|1517.6|1517.2|1517.8|1517.4|1516.4|1516|13495
1727105100000|2024-09-23 15:25:00|1517.4|1517|1519.2|1518.8|1519.2|1519|1517.2|1517|26500
1727161200000|2024-09-24 07:00:00|1524.2|1522.4|1526.6|1525.8|1527.2|1526.6|1519.4|1518.8|59049
1727161500000|2024-09-24 07:05:00|1526.4|1526|1529.2|1528.6|1529.8|1529.4|1526.2|1525.4|17659
1727161800000|2024-09-24 07:10:00|1529.4|1528.8|1528|1527.8|1530|1529.6|1526|1525.4|21383
1727162100000|2024-09-24 07:15:00|1528.8|1528.2|1530.4|1530|1531|1530.6|1528.6|1528.2|17935
1727162400000|2024-09-24 07:20:00|1530.8|1530.2|1531.4|1531|1532.6|1532.2|1529|1528.6|27860
1727162700000|2024-09-24 07:25:00|1531.6|1531.2|1526.2|1525.8|1532.4|1532|1525.2|1525|33136
1727163000000|2024-09-24 07:30:00|1526|1526|1524|1523.6|1527.4|1527.2|1524|1523.4|20302
1727163300000|2024-09-24 07:35:00|1523.8|1523.4|1527.8|1527.4|1528.6|1528.4|1523.8|1523.4|14020
1727163600000|2024-09-24 07:40:00|1527.2|1526.8|1529.6|1529.4|1530.2|1529.8|1527|1526.6|18507
1727163900000|2024-09-24 07:45:00|1530|1529.6|1529.4|1529.2|1530.6|1530.2|1528.8|1528.6|13549
1727164200000|2024-09-24 07:50:00|1529.8|1529|1531.2|1530.6|1531.2|1531|1529.4|1529|14751
1727164500000|2024-09-24 07:55:00|1531|1530.8|1530.6|1530|1531.2|1531|1528.2|1527.6|19425
1727164800000|2024-09-24 08:00:00|1530.4|1530.2|1529.6|1529.2|1532|1531.4|1529.2|1528.6|8206
1727165100000|2024-09-24 08:05:00|1530.2|1529.6|1530.8|1530.4|1532|1531.4|1529.6|1529.2|16577
1727165400000|2024-09-24 08:10:00|1531|1530.6|1528|1527.4|1533|1532.6|1528|1527.4|31395
1727165700000|2024-09-24 08:15:00|1528.2|1527.6|1529.2|1528.6|1530|1529.4|1527.6|1527|14193
1727166000000|2024-09-24 08:20:00|1529.4|1528.8|1529.4|1528.8|1530.2|1529.6|1528.4|1528|1911
1727166300000|2024-09-24 08:25:00|1529.6|1529|1530.8|1530.2|1531.2|1531|1529.6|1529|4069
1727166600000|2024-09-24 08:30:00|1531.2|1530.4|1530.6|1530|1531.8|1531.6|1530.2|1529.6|12451
1727166900000|2024-09-24 08:35:00|1530.4|1529.4|1529.6|1529|1531.2|1530.6|1529.4|1528.8|9556
1727167200000|2024-09-24 08:40:00|1529.4|1529.2|1528.6|1528.2|1530.4|1530|1528.2|1527.8|19604
1727167500000|2024-09-24 08:45:00|1528.4|1528|1531.4|1531|1531.4|1531.2|1527.2|1527|11229
1727167800000|2024-09-24 08:50:00|1531|1531.2|1532|1531.6|1532.6|1532.2|1530.2|1529.8|9329
1727168100000|2024-09-24 08:55:00|1532.2|1532.4|1537.8|1537.6|1537.8|1537.6|1532|1532.4|24890
1727168400000|2024-09-24 09:00:00|1538|1537.8|1540|1539.6|1541.6|1541.2|1538|1537.8|22335
1727168700000|2024-09-24 09:05:00|1539.8|1539.4|1539.8|1539.4|1540.6|1540.2|1539|1538.6|15257
1727169000000|2024-09-24 09:10:00|1539.6|1539.2|1539|1538.8|1540.6|1540.4|1538.6|1538.2|18722
1727169300000|2024-09-24 09:15:00|1538.8|1538.6|1536.2|1536|1538.8|1538.6|1536.2|1535.8|8073
1727169600000|2024-09-24 09:20:00|1536.4|1535.2|1538.2|1537.6|1538.2|1537.6|1534.8|1534.4|10450
1727169900000|2024-09-24 09:25:00|1538.4|1537.8|1538.4|1538|1539.8|1539.2|1537.6|1537.2|6704
1727170200000|2024-09-24 09:30:00|1538.6|1538.4|1539.8|1539.2|1540|1539.4|1538.2|1537.8|6305
1727170500000|2024-09-24 09:35:00|1539.6|1538.8|1541|1540.6|1541.6|1541.2|1539|1538.4|13417
1727170800000|2024-09-24 09:40:00|1540.6|1540.4|1539.2|1538.8|1542.2|1541.6|1539|1538.6|9462
1727171100000|2024-09-24 09:45:00|1539.4|1539|1539.6|1539.2|1541|1540.4|1538.8|1538.2|6222
1727171400000|2024-09-24 09:50:00|1539.8|1539|1539|1538.6|1540|1539.6|1538.2|1537.6|8813
1727171700000|2024-09-24 09:55:00|1539.2|1538.8|1539|1538.6|1539.4|1539|1538.2|1537.8|6631
1727172000000|2024-09-24 10:00:00|1538.8|1538.8|1538.8|1538.4|1542|1541.6|1538.4|1538.2|18863
1727172300000|2024-09-24 10:05:00|1539|1538.6|1538.6|1538|1540.4|1539.8|1538.4|1537.8|6597
1727172600000|2024-09-24 10:10:00|1538.2|1538.2|1537.8|1537.2|1538.8|1538.6|1537.4|1536.8|12190
1727172900000|2024-09-24 10:15:00|1537.6|1537.4|1536.4|1535.8|1538.6|1538.2|1536.2|1535.6|7750
1727173200000|2024-09-24 10:20:00|1536.2|1535.4|1534.4|1534|1536.4|1535.4|1533.6|1533.2|3288
1727173500000|2024-09-24 10:25:00|1534.2|1533.6|1532.8|1532.4|1534.2|1533.8|1532.8|1532.2|2926
1727173800000|2024-09-24 10:30:00|1533|1532.6|1532.8|1532.4|1533.6|1533.2|1531.6|1531|4176
1727174100000|2024-09-24 10:35:00|1532.6|1532.2|1530.6|1530.2|1533|1532.6|1530.4|1530|4827
1727174400000|2024-09-24 10:40:00|1530.2|1530|1529.8|1529.2|1531.4|1531|1529.6|1529.2|11218
1727174700000|2024-09-24 10:45:00|1530|1529.4|1530.2|1529.8|1530.6|1530.2|1527.6|1527|6913
1727175000000|2024-09-24 10:50:00|1530|1530|1528.8|1528.4|1530.6|1530.2|1528.4|1528|11867
1727175300000|2024-09-24 10:55:00|1529|1528.2|1528.4|1528|1529.8|1529.4|1528|1527.6|3279
1727175600000|2024-09-24 11:00:00|1528.6|1526.4|1525.8|1525.4|1528.6|1527.2|1525.6|1525|6634
1727175900000|2024-09-24 11:05:00|1525.6|1525.2|1526|1525.6|1527.4|1526.8|1525.2|1525|6154
1727176200000|2024-09-24 11:10:00|1526.2|1525.8|1528.4|1528.2|1529.2|1529|1526|1525.6|15568
1727176500000|2024-09-24 11:15:00|1528.6|1528|1531.8|1531.4|1531.8|1531.4|1528.4|1528|5734
1727176800000|2024-09-24 11:20:00|1532|1531.6|1530.2|1529.8|1532.2|1531.6|1529.4|1529|8534
1727177100000|2024-09-24 11:25:00|1530.4|1530|1530.8|1530.2|1530.8|1530.6|1529.8|1529.4|7319
1727177400000|2024-09-24 11:30:00|1530.6|1530|1529.2|1528.8|1531.2|1531|1528.8|1528.2|9434
1727177700000|2024-09-24 11:35:00|1529.6|1529|1529.6|1529.2|1530.4|1529.8|1529.4|1528.8|2138
1727178000000|2024-09-24 11:40:00|1529.2|1528.8|1529.2|1528.6|1530|1529.4|1528.8|1528.4|4719
1727178300000|2024-09-24 11:45:00|1529|1528|1528.2|1527.6|1529|1528.2|1527.8|1527.6|3776
1727178600000|2024-09-24 11:50:00|1528|1527.2|1528.6|1528.2|1529.6|1529.2|1527.4|1527|7066
1727178900000|2024-09-24 11:55:00|1528.8|1528.4|1527|1526.6|1528.8|1528.4|1526.6|1526|4467
1727179200000|2024-09-24 12:00:00|1526.8|1526.8|1527.8|1527.2|1528.4|1528|1526.8|1526.4|4117
1727179500000|2024-09-24 12:05:00|1527.6|1527.4|1527.6|1527.4|1528.4|1528|1527|1526.6|3878
1727179800000|2024-09-24 12:10:00|1527.8|1527.6|1529.2|1528.8|1529.2|1528.8|1526.2|1525.8|4586
1727180100000|2024-09-24 12:15:00|1529.4|1529|1529|1528.6|1529.6|1529.2|1527.8|1527.2|5202
1727180400000|2024-09-24 12:20:00|1528.8|1528.8|1528.6|1528.2|1529|1528.8|1527.6|1527.2|3909
1727180700000|2024-09-24 12:25:00|1528.4|1528|1531.2|1530.8|1532|1531.4|1528.4|1528|18516
1727181000000|2024-09-24 12:30:00|1531|1530.6|1530.2|1529.6|1532.8|1532.2|1529.6|1529.2|17934
1727181300000|2024-09-24 12:35:00|1530.4|1529.8|1530.6|1530.2|1531.8|1531.6|1530.4|1529.8|8388
1727181600000|2024-09-24 12:40:00|1530.8|1530.4|1529.8|1529.2|1531|1530.4|1528.4|1527.8|6391
1727181900000|2024-09-24 12:45:00|1529.6|1529|1531.4|1531|1532.2|1531.8|1529.4|1529|2201
1727182200000|2024-09-24 12:50:00|1531.2|1530.8|1531.4|1530.8|1531.8|1531.4|1530.2|1529.8|1233
1727182500000|2024-09-24 12:55:00|1531.2|1530.2|1530.6|1530|1531.2|1530.6|1530.2|1530|3302
1727182800000|2024-09-24 13:00:00|1530.4|1530.2|1529.6|1529.2|1530.8|1530.4|1529.4|1529|2646
1727183100000|2024-09-24 13:05:00|1529.4|1529.4|1532|1531.6|1532.2|1531.6|1529.4|1529|4194
1727183400000|2024-09-24 13:10:00|1532.2|1531.4|1530.2|1529.6|1532.2|1531.6|1529.6|1529.2|4293
1727183700000|2024-09-24 13:15:00|1530|1529.8|1528.2|1527.6|1530.2|1529.8|1528|1527.6|1068
1727184000000|2024-09-24 13:20:00|1528.4|1527.8|1525|1524.6|1528.4|1528|1524.8|1524.4|2961
1727184300000|2024-09-24 13:25:00|1524.8|1524|1523.4|1523|1525|1524|1523.2|1523|4773
1727184600000|2024-09-24 13:30:00|1523.2|1523.2|1524.2|1523.8|1525.2|1524.6|1521.6|1521|16576
1727184900000|2024-09-24 13:35:00|1524.4|1524|1525|1524.4|1526.6|1526.2|1523.8|1523.2|8508
1727185200000|2024-09-24 13:40:00|1524.8|1523.8|1525.6|1525|1526.2|1525.6|1523.8|1523.2|5989
1727185500000|2024-09-24 13:45:00|1525.4|1524.8|1526.6|1526|1527|1526.6|1525.2|1524.8|5931
1727185800000|2024-09-24 13:50:00|1526.8|1526.2|1526.6|1526|1527.2|1526.6|1524.8|1524.6|9587
1727186100000|2024-09-24 13:55:00|1526.4|1525.8|1526|1525.4|1526.6|1525.8|1523.6|1523|8956
1727186400000|2024-09-24 14:00:00|1526.6|1525.6|1523|1522.4|1526.8|1525.8|1520|1519.6|11364
1727186700000|2024-09-24 14:05:00|1522.8|1522.2|1524.4|1524|1525.4|1525|1522.4|1521.8|11455
1727187000000|2024-09-24 14:10:00|1524.6|1524.4|1524.2|1524|1527.6|1527.2|1524.2|1524|9506
1727187300000|2024-09-24 14:15:00|1524|1523.8|1523.8|1523.4|1525.4|1525|1523.4|1523|8974
1727187600000|2024-09-24 14:20:00|1524|1523.6|1526|1525.4|1527|1526.6|1523.8|1523.6|7626
1727187900000|2024-09-24 14:25:00|1525.8|1525.6|1526|1525.6|1526.8|1526.2|1524.4|1523.8|12445
1727188200000|2024-09-24 14:30:00|1526.6|1525.8|1522.8|1522.4|1526.6|1526|1522.4|1521.8|7479
1727188500000|2024-09-24 14:35:00|1522.4|1522|1519.8|1519.6|1522.8|1522.4|1519.4|1519.2|25447
1727188800000|2024-09-24 14:40:00|1520.2|1519.8|1523|1522.6|1523.6|1523.2|1519.8|1519.6|8032
1727189100000|2024-09-24 14:45:00|1523.2|1522.4|1523|1522.6|1524.6|1524.4|1522.4|1522|3306
1727189400000|2024-09-24 14:50:00|1523.2|1522.8|1524.2|1523.8|1524.4|1524|1522.4|1522|17147
1727189700000|2024-09-24 14:55:00|1524.4|1524|1523.8|1523.4|1525|1524.6|1523.6|1523.4|9200
1727190000000|2024-09-24 15:00:00|1524|1523.6|1524.8|1524.2|1525.2|1525|1523.2|1523|7246
1727190300000|2024-09-24 15:05:00|1524.6|1523.8|1525.6|1525|1526.8|1526.4|1524.2|1523.6|10758
1727190600000|2024-09-24 15:10:00|1525.4|1524.8|1524.8|1524.6|1526|1525.8|1523.6|1523.2|15619
1727190900000|2024-09-24 15:15:00|1525|1524.8|1524.4|1524|1525|1524.8|1523.6|1523.4|7637
1727191200000|2024-09-24 15:20:00|1524.2|1523.8|1524|1523.6|1524.6|1524.2|1523.8|1523.6|12649
1727191500000|2024-09-24 15:25:00|1523.8|1523.4|1526|1525.6|1526|1525.8|1523.8|1523.4|15196
1727247600000|2024-09-25 07:00:00|1520|1519.2|1520|1519.2|1524.8|1523.2|1519.4|1519|7484
1727247900000|2024-09-25 07:05:00|1521|1520.2|1519|1518.4|1522|1521.2|1516.4|1515.6|50900
1727248200000|2024-09-25 07:10:00|1518.8|1518.2|1510.2|1509.4|1518.8|1518.2|1510.2|1509.2|16429
1727248500000|2024-09-25 07:15:00|1510|1509.6|1515.2|1514.6|1516|1515.2|1510|1509.4|9108
1727248800000|2024-09-25 07:20:00|1515.4|1514.4|1517.8|1517.2|1518|1517.2|1512.8|1512.4|1698
1727249100000|2024-09-25 07:25:00|1518|1517.4|1522.6|1522|1522.6|1522|1517.2|1516.8|4478
1727249400000|2024-09-25 07:30:00|1522|1521.6|1520|1519.4|1524|1523.4|1519|1518.8|15235
1727249700000|2024-09-25 07:35:00|1519.8|1519.2|1519.6|1519|1520|1519.6|1518.4|1518|7606
1727250000000|2024-09-25 07:40:00|1519.4|1519.4|1517|1516.4|1520.2|1519.6|1517|1516.4|6758
1727250300000|2024-09-25 07:45:00|1516.8|1516|1517.4|1516.8|1518.2|1517.6|1516|1515.6|8366
1727250600000|2024-09-25 07:50:00|1517.2|1517|1516|1515.4|1517.2|1517|1515.2|1514.6|2473
1727250900000|2024-09-25 07:55:00|1515.8|1515.6|1520.2|1519.6|1520.2|1519.6|1515.8|1515.4|4101
1727251200000|2024-09-25 08:00:00|1520.4|1519.8|1541.6|1541.2|1541.8|1541.4|1520.4|1519.8|41965
1727251500000|2024-09-25 08:05:00|1540.2|1541|1547.6|1547.2|1547.6|1547.2|1539.8|1539.2|53933
1727251800000|2024-09-25 08:10:00|1547.8|1547|1546.6|1546.2|1548.8|1548|1544.4|1544|29456
1727252100000|2024-09-25 08:15:00|1546.8|1546|1554.8|1554|1555|1554.2|1546.6|1546|61805
1727252400000|2024-09-25 08:20:00|1554.6|1553.6|1547.2|1546.6|1554.6|1554|1546.4|1545.8|22964
1727252700000|2024-09-25 08:25:00|1547|1546.4|1547|1546.4|1547.8|1547.2|1545|1544.4|8482
1727253000000|2024-09-25 08:30:00|1546.2|1545.8|1539.2|1538.4|1547|1546.4|1539.2|1538.4|14991
1727253300000|2024-09-25 08:35:00|1539|1538.6|1541|1540.4|1541.4|1540.8|1539|1538.4|11351
1727253600000|2024-09-25 08:40:00|1541.4|1541|1542.2|1541.6|1543.6|1543.2|1541|1540.8|5277
1727253900000|2024-09-25 08:45:00|1542|1541.4|1537.2|1536.6|1542.2|1541.6|1536|1535.4|6674
1727254200000|2024-09-25 08:50:00|1537.6|1537|1535|1534.2|1538.8|1538.2|1534.4|1534|6162
1727254500000|2024-09-25 08:55:00|1535.6|1534.4|1526.6|1526|1535.6|1535|1523.6|1523|29545
1727254800000|2024-09-25 09:00:00|1525.8|1525.2|1525|1524.6|1527|1526.4|1523.8|1523.2|5897
1727255100000|2024-09-25 09:05:00|1524.8|1524.2|1529.2|1528.8|1529.2|1528.8|1524.2|1523.6|8613
1727255400000|2024-09-25 09:10:00|1529|1529.2|1533.4|1532.8|1533.4|1533|1529|1529.2|6378
1727255700000|2024-09-25 09:15:00|1533.2|1532.4|1527.8|1527.2|1533.4|1532.4|1527.6|1527.2|5565
1727256000000|2024-09-25 09:20:00|1527.6|1526.6|1523.4|1523|1527.8|1526.6|1523|1522.6|4869
1727256300000|2024-09-25 09:25:00|1523.8|1522.6|1523|1522.4|1525|1524.4|1522.2|1521.8|11876
1727256600000|2024-09-25 09:30:00|1522.8|1522.6|1527.2|1526.8|1527.8|1527.4|1522.8|1522.4|5708
1727256900000|2024-09-25 09:35:00|1526.8|1526.2|1527|1526.2|1527.4|1527|1526.6|1526.2|3810
1727257200000|2024-09-25 09:40:00|1526.8|1526.4|1527.8|1527.2|1529.2|1528.6|1526.8|1526.2|2224
1727257500000|2024-09-25 09:45:00|1528|1527.4|1528.8|1528.4|1529.2|1528.6|1527.6|1527.2|200
1727257800000|2024-09-25 09:50:00|1528.6|1527.8|1530.2|1529.6|1530.4|1530|1527.8|1527.6|2917
1727258100000|2024-09-25 09:55:00|1530.4|1529.8|1528.6|1528|1530.8|1530.4|1528.6|1528|2770
1727258400000|2024-09-25 10:00:00|1528.4|1528.2|1526.6|1526|1529.6|1529|1526.6|1526|6113
1727258700000|2024-09-25 10:05:00|1526.8|1526.2|1523.6|1523.2|1526.8|1526.6|1523.6|1523|7327
1727259000000|2024-09-25 10:10:00|1524|1523.4|1523.4|1522.8|1524.6|1524.2|1523.2|1522.8|7033
1727259300000|2024-09-25 10:15:00|1523.8|1523|1524|1523.6|1524.4|1524.2|1523.8|1523|1948
1727259600000|2024-09-25 10:20:00|1523.8|1523.8|1525.6|1525.2|1525.6|1525.4|1523.4|1523.2|4000
1727259900000|2024-09-25 10:25:00|1525.4|1524.8|1524.6|1524.2|1525.4|1525.2|1524.4|1524|2496
1727260200000|2024-09-25 10:30:00|1524.8|1524.4|1528.8|1528.4|1528.8|1528.6|1524.8|1524.2|4000
1727260500000|2024-09-25 10:35:00|1528.6|1528.6|1528|1527.6|1529.8|1529.6|1527.4|1526.8|5693
1727260800000|2024-09-25 10:40:00|1528.2|1527.4|1528.8|1528.4|1529.8|1529.6|1528.2|1527.4|2894
1727261100000|2024-09-25 10:45:00|1528.6|1528.2|1530.4|1530|1530.8|1530.4|1528.4|1528.2|4643
1727261400000|2024-09-25 10:50:00|1530.2|1530.2|1532.6|1532.2|1532.6|1532.2|1529.8|1529.4|4929
1727261700000|2024-09-25 10:55:00|1532.4|1532.4|1535.4|1535|1535.6|1535|1532.4|1532|8320
1727262000000|2024-09-25 11:00:00|1535.6|1534.8|1537|1536.4|1538.2|1537.6|1535.4|1534.8|7237
1727262300000|2024-09-25 11:05:00|1536.6|1536|1536.2|1535.6|1537.6|1537|1535.2|1534.6|4726
1727262600000|2024-09-25 11:10:00|1536|1535.8|1536.8|1536.4|1537|1536.6|1536|1535.6|629
1727262900000|2024-09-25 11:15:00|1537|1536.6|1536.2|1536|1538.2|1537.8|1536.2|1536|3623
1727263200000|2024-09-25 11:20:00|1536.4|1536.2|1536|1535.6|1537.2|1536.8|1536|1535.6|2979
1727263500000|2024-09-25 11:25:00|1536.2|1535.8|1535|1534.6|1536.4|1536|1535|1534.4|1424
1727263800000|2024-09-25 11:30:00|1535.2|1534.8|1534.4|1533.8|1536.2|1535.6|1533.6|1533.2|1302
1727264100000|2024-09-25 11:35:00|1534.2|1533.4|1531.4|1530.8|1534.4|1533.4|1531.4|1530.8|150
1727264400000|2024-09-25 11:40:00|1531.2|1530.6|1531.8|1531.2|1531.8|1531.4|1530|1529.6|5252
1727264700000|2024-09-25 11:45:00|1531.6|1531.4|1531.6|1531.2|1531.8|1531.4|1531|1530.6|2257
1727265000000|2024-09-25 11:50:00|1531.4|1531.4|1533.6|1533.2|1534|1533.4|1531.2|1531|939
1727265300000|2024-09-25 11:55:00|1533.4|1533|1534.6|1534.2|1535.2|1534.8|1533.4|1533|1737
1727265600000|2024-09-25 12:00:00|1534|1533.8|1532.4|1531.8|1534|1533.8|1531.8|1531.4|1487
1727265900000|2024-09-25 12:05:00|1532.6|1532|1530.4|1529.8|1533.4|1532.8|1529.8|1529.4|6899
1727266200000|2024-09-25 12:10:00|1530.6|1530|1531.2|1530.8|1531.4|1530.8|1529.6|1529.2|934
1727266500000|2024-09-25 12:15:00|1531.4|1531|1531|1530.6|1532.2|1531.8|1530.6|1530.2|901
1727266800000|2024-09-25 12:20:00|1531.2|1530.8|1534.6|1534|1534.8|1534.4|1531.2|1530.8|6063
1727267100000|2024-09-25 12:25:00|1534.4|1534.2|1538.4|1538|1538.6|1538.2|1534.4|1534.2|4622
1727267400000|2024-09-25 12:30:00|1538.2|1538.2|1539|1538.6|1540|1539.6|1537.8|1537.6|4528
1727267700000|2024-09-25 12:35:00|1538.8|1537.8|1538.8|1538.2|1538.8|1538.2|1537.4|1537|4448
1727268000000|2024-09-25 12:40:00|1538.6|1538.4|1538.8|1538.2|1539.4|1539|1538.6|1538|2512
1727268300000|2024-09-25 12:45:00|1538.6|1538.4|1534.8|1534.4|1539.2|1538.6|1534.8|1534.4|2868
1727268600000|2024-09-25 12:50:00|1534.6|1534.2|1536.6|1536|1536.6|1536|1533.8|1533.4|3543
1727268900000|2024-09-25 12:55:00|1536.8|1536.2|1535.4|1534.8|1537.6|1537.2|1534.6|1534.2|2051
1727269200000|2024-09-25 13:00:00|1535.6|1535|1533.4|1532.8|1537.2|1536.8|1532.8|1532.6|6126
1727269500000|2024-09-25 13:05:00|1533.2|1532.2|1532.6|1532.2|1533.4|1532.4|1531.6|1531.2|3198
1727269800000|2024-09-25 13:10:00|1532.4|1532.4|1533|1532.6|1533.4|1532.8|1531.8|1531.4|1744
1727270100000|2024-09-25 13:15:00|1532.8|1532.4|1532|1531.6|1533|1532.6|1531.8|1531.4|3182
1727270400000|2024-09-25 13:20:00|1531.8|1531|1530.8|1530.4|1532|1531.4|1530.6|1530.2|3248
1727270700000|2024-09-25 13:25:00|1531.2|1530.6|1530.4|1530|1532.2|1531.6|1529.2|1528.8|8055
1727271000000|2024-09-25 13:30:00|1530|1529.6|1528.2|1527.6|1531|1530.8|1527.8|1527.4|8045
1727271300000|2024-09-25 13:35:00|1528|1527.4|1527.2|1526.8|1528.2|1527.8|1526.2|1525.8|6293
1727271600000|2024-09-25 13:40:00|1527.4|1527|1527.6|1527.2|1528.2|1527.6|1526|1525.8|3529
1727271900000|2024-09-25 13:45:00|1527.8|1527.4|1525.8|1525.4|1528.2|1527.8|1525.6|1525.4|7173
1727272200000|2024-09-25 13:50:00|1526|1525.6|1525|1524.6|1526.4|1526|1523.4|1523.2|3772
1727272500000|2024-09-25 13:55:00|1524.8|1524|1524.8|1524.4|1524.8|1524.4|1523.8|1523.4|3373
1727272800000|2024-09-25 14:00:00|1525|1524.8|1526.4|1526.2|1526.4|1526.2|1524.2|1523.8|3020
1727273100000|2024-09-25 14:05:00|1526.6|1526.4|1526.2|1525.8|1528.4|1528.2|1525.8|1525.6|4304
1727273400000|2024-09-25 14:10:00|1526.4|1526.2|1523.4|1523|1527.8|1527.6|1523.2|1522.8|6320
1727273700000|2024-09-25 14:15:00|1523.2|1522.8|1521.6|1521.4|1523.4|1523.2|1521.6|1521.2|5654
1727274000000|2024-09-25 14:20:00|1521.8|1521.2|1518.6|1518.2|1521.8|1521.2|1516.6|1516.2|14906
1727274300000|2024-09-25 14:25:00|1519|1518.4|1519|1518.6|1519.8|1519.6|1518.2|1517.8|3694
1727274600000|2024-09-25 14:30:00|1518.8|1518.4|1518|1517.8|1518.8|1518.6|1516.6|1516.4|12995
1727274900000|2024-09-25 14:35:00|1517.8|1517.6|1519.8|1519.4|1519.8|1519.4|1517.2|1516.8|11400
1727275200000|2024-09-25 14:40:00|1519.6|1519.2|1519.2|1518.8|1520.4|1520.2|1519|1518.8|5765
1727275500000|2024-09-25 14:45:00|1519|1519|1518.2|1518|1519.8|1519.6|1517.8|1517.6|6408
1727275800000|2024-09-25 14:50:00|1518.4|1518.4|1521.4|1521|1521.8|1521.4|1518.2|1518.2|4601
1727276100000|2024-09-25 14:55:00|1521.2|1521.2|1518.2|1517.8|1521.6|1521.4|1518|1517.8|14227
1727276400000|2024-09-25 15:00:00|1518|1518|1518.6|1518.4|1518.8|1518.4|1515.4|1515.2|22030
1727276700000|2024-09-25 15:05:00|1519|1518.6|1519|1518.8|1519.8|1519.4|1518.2|1518|8569
1727277000000|2024-09-25 15:10:00|1518.8|1518.6|1516.8|1516.6|1518.8|1518.6|1516.6|1516.2|9611
1727277300000|2024-09-25 15:15:00|1517|1517|1517.6|1517.2|1517.6|1517.4|1516.8|1516.6|10784
1727277600000|2024-09-25 15:20:00|1517.4|1516.8|1519.4|1519|1519.4|1519|1517|1516.8|9952
1727277900000|2024-09-25 15:25:00|1519|1518.6|1520.8|1520|1521|1520|1518.4|1518|14831
1727334000000|2024-09-26 07:00:00|1543|1541|1543.8|1543.2|1548|1547.4|1540|1539|17253
1727334300000|2024-09-26 07:05:00|1543.6|1542.2|1548.8|1548|1549.8|1549|1541.6|1541|22936
1727334600000|2024-09-26 07:10:00|1549.2|1548.2|1549|1548.6|1549.6|1549|1545.6|1544.8|16182
1727334900000|2024-09-26 07:15:00|1549.4|1548.8|1548.8|1548.2|1551.4|1551|1547.2|1546.4|70356
1727335200000|2024-09-26 07:20:00|1548.6|1548.4|1545|1544.6|1548.8|1548.4|1544.6|1544.2|17527
1727335500000|2024-09-26 07:25:00|1546.4|1544.8|1547|1546.8|1548.2|1547.8|1545|1544.6|15061
1727335800000|2024-09-26 07:30:00|1547.6|1546.6|1544.8|1544.6|1548|1547|1542.6|1542.2|32672
1727336100000|2024-09-26 07:35:00|1544.6|1544.2|1541.6|1541.4|1545|1544.4|1541.2|1540.8|21175
1727336400000|2024-09-26 07:40:00|1541.8|1541.2|1543.2|1543|1544.6|1544.2|1541.2|1540.6|7103
1727336700000|2024-09-26 07:45:00|1543.6|1542.8|1543.8|1543.4|1544.4|1543.8|1542.8|1542.4|10069
1727337000000|2024-09-26 07:50:00|1544|1543.6|1547.2|1546.6|1547.6|1547|1542.2|1541.8|12149
1727337300000|2024-09-26 07:55:00|1547.4|1546.8|1549.2|1548.6|1549.6|1549.4|1547.4|1546.6|50342
1727337600000|2024-09-26 08:00:00|1549|1548.4|1548.4|1548.2|1549.4|1548.8|1548|1547.6|17759
1727337900000|2024-09-26 08:05:00|1548.6|1548.4|1548|1547.6|1551|1550.4|1547|1546.6|17987
1727338200000|2024-09-26 08:10:00|1548.6|1547.8|1549.8|1549.4|1549.8|1549.4|1548.2|1547.8|6178
1727338500000|2024-09-26 08:15:00|1549.4|1549.6|1546.4|1546|1550.8|1550.4|1546|1545.4|18839
1727338800000|2024-09-26 08:20:00|1546|1545.6|1543|1542.8|1546.8|1546.6|1542.8|1542.2|11664
1727339100000|2024-09-26 08:25:00|1543.2|1543|1540.6|1540.2|1543.6|1543.2|1539.4|1539|35544
1727339400000|2024-09-26 08:30:00|1540.4|1540|1542.2|1541.8|1544.4|1544|1540.4|1540|17519
1727339700000|2024-09-26 08:35:00|1542.4|1541.6|1542.4|1541.8|1544.6|1544|1541.4|1541|6800
1727340000000|2024-09-26 08:40:00|1542.2|1542|1542.4|1542|1543.4|1542.8|1541.4|1540.8|6371
1727340300000|2024-09-26 08:45:00|1542.6|1542.2|1545.8|1545.2|1546|1545.6|1542.6|1542.2|10680
1727340600000|2024-09-26 08:50:00|1546|1545.6|1548|1547.6|1548|1547.8|1545.6|1545.2|9873
1727340900000|2024-09-26 08:55:00|1547.8|1547.4|1548.4|1547.8|1550.6|1550.2|1547.8|1547.4|26486
1727341200000|2024-09-26 09:00:00|1548.2|1547|1545.4|1544.8|1549|1548.6|1544.2|1543.8|9994
1727341500000|2024-09-26 09:05:00|1545.2|1545|1545.6|1545.2|1546.6|1546.2|1545.2|1544.8|13156
1727341800000|2024-09-26 09:10:00|1545.4|1545.4|1546|1545.6|1546.4|1545.8|1545.4|1545|7512
1727342100000|2024-09-26 09:15:00|1545.8|1545.4|1545|1544.4|1546.6|1546.2|1544|1543.6|21490
1727342400000|2024-09-26 09:20:00|1544.8|1544.8|1544.8|1544.4|1546|1545.6|1544.8|1544.4|3057
1727342700000|2024-09-26 09:25:00|1544.2|1543.8|1545.4|1545|1546.8|1546.2|1542|1541.6|10126
1727343000000|2024-09-26 09:30:00|1545|1544.8|1546.2|1545.6|1547.4|1547|1544.6|1544|4356
1727343300000|2024-09-26 09:35:00|1546|1546.2|1543.4|1543|1546.6|1546.2|1542.4|1542|6069
1727343600000|2024-09-26 09:40:00|1543.6|1543.2|1543.6|1543|1545.8|1545|1543.4|1543|9493
1727343900000|2024-09-26 09:45:00|1543.8|1543.4|1542.2|1541.8|1544.2|1543.6|1542|1541.8|24475
1727344200000|2024-09-26 09:50:00|1542.4|1542|1542.6|1542|1543.6|1543.2|1542.2|1541.8|1845
1727344500000|2024-09-26 09:55:00|1542.8|1542.2|1544.4|1543.8|1544.4|1544|1542|1541.6|4385
1727344800000|2024-09-26 10:00:00|1544.6|1544|1541.8|1541.4|1544.8|1544.4|1541.4|1541|8739
1727345100000|2024-09-26 10:05:00|1542|1541.6|1540.6|1540.2|1542|1541.6|1539.6|1539.2|20794
1727345400000|2024-09-26 10:10:00|1541|1540.4|1540.4|1540|1541.2|1540.6|1540.2|1539.8|7942
1727345700000|2024-09-26 10:15:00|1540.2|1539.8|1540|1539.6|1541.2|1540.8|1539.6|1539.2|14773
1727346000000|2024-09-26 10:20:00|1540.4|1539.8|1541|1540.8|1541.6|1541.2|1540.4|1539.6|1878
1727346300000|2024-09-26 10:25:00|1541.4|1541|1544.2|1543.8|1544.2|1543.8|1541.4|1541|4169
1727346600000|2024-09-26 10:30:00|1544.6|1544.2|1545.8|1545.4|1546.4|1545.8|1544.4|1544|16834
1727346900000|2024-09-26 10:35:00|1545.6|1545.2|1544.2|1543.6|1546.2|1545.6|1543.8|1543.4|4245
1727347200000|2024-09-26 10:40:00|1544.6|1543.8|1546.6|1546.2|1547.8|1547.4|1544.6|1543.6|5668
1727347500000|2024-09-26 10:45:00|1547.4|1546.4|1547.4|1547|1548|1547.6|1547|1546.2|4448
1727347800000|2024-09-26 10:50:00|1547.6|1547.2|1547.8|1547.2|1548.4|1547.8|1547.4|1546.8|2703
1727348100000|2024-09-26 10:55:00|1547.6|1547.4|1547.8|1547.4|1548.2|1548|1547.2|1546.8|5449
1727348400000|2024-09-26 11:00:00|1548|1547.2|1544.4|1543.8|1548|1547.2|1543.6|1543|10195
1727348700000|2024-09-26 11:05:00|1545|1544.4|1543.6|1543.2|1545|1544.4|1543|1542.8|5619
1727349000000|2024-09-26 11:10:00|1544.2|1543.4|1545.2|1544.8|1545.2|1545|1544.2|1543.4|5699
1727349300000|2024-09-26 11:15:00|1544.6|1545|1544.6|1544.2|1545.2|1545|1544.2|1543.8|11987
1727349600000|2024-09-26 11:20:00|1544.8|1544.4|1544.4|1544|1545|1544.8|1544.2|1543.8|2525
1727349900000|2024-09-26 11:25:00|1544.2|1544.2|1546.4|1546.2|1546.4|1546.2|1544|1543.6|5023
1727350200000|2024-09-26 11:30:00|1546.8|1546.4|1548|1547.6|1548.6|1548.2|1546.8|1546.4|3292
1727350500000|2024-09-26 11:35:00|1548.2|1547.8|1548.8|1548.6|1548.8|1548.6|1547.6|1547.2|2310
1727350800000|2024-09-26 11:40:00|1549.2|1548.8|1547.4|1547.2|1549.4|1549|1547|1546.4|6290
1727351100000|2024-09-26 11:45:00|1547.6|1547.4|1547.6|1547.2|1548.6|1548.2|1546.8|1546.4|7348
1727351400000|2024-09-26 11:50:00|1547.4|1547|1546.8|1546.4|1547.6|1547.2|1546.4|1546|3879
1727351700000|2024-09-26 11:55:00|1546.6|1546.2|1547.4|1547.2|1547.4|1547.2|1545.4|1545.2|13303
1727352000000|2024-09-26 12:00:00|1548|1547.4|1545.4|1545|1548|1547.4|1545.4|1545|5337
1727352300000|2024-09-26 12:05:00|1545.2|1545.2|1545|1544.6|1545.8|1545.4|1544.2|1544|7185
1727352600000|2024-09-26 12:10:00|1544.8|1544.4|1544.6|1544.2|1545|1544.6|1544.2|1543.8|4825
1727352900000|2024-09-26 12:15:00|1544.8|1544.4|1543.8|1543.4|1545|1544.6|1543.6|1543.2|6072
1727353200000|2024-09-26 12:20:00|1543.6|1543|1543.6|1543.4|1544|1543.8|1543.4|1543|4061
1727353500000|2024-09-26 12:25:00|1543.8|1543.6|1544.2|1543.8|1544.2|1543.8|1542.8|1542.6|5676
1727353800000|2024-09-26 12:30:00|1544.4|1544|1548.6|1548.2|1548.6|1548.2|1544.2|1543.4|12456
1727354100000|2024-09-26 12:35:00|1548.4|1547.8|1547|1546.6|1549|1548.4|1546.8|1546.4|9364
1727354400000|2024-09-26 12:40:00|1547.4|1547|1547.6|1547.4|1548.6|1548.2|1546.4|1546|10163
1727354700000|2024-09-26 12:45:00|1547.8|1547.6|1545.8|1545.4|1547.8|1547.6|1545.4|1545|7227
1727355000000|2024-09-26 12:50:00|1546|1545.6|1548.4|1547.8|1548.6|1548|1545.6|1545.2|5579
1727355300000|2024-09-26 12:55:00|1548.2|1547.6|1550.4|1550|1550.6|1550|1548.2|1547.6|14557
1727355600000|2024-09-26 13:00:00|1550.6|1550.2|1551.2|1550.8|1551.8|1551.2|1550.6|1550.2|38141
1727355900000|2024-09-26 13:05:00|1551|1550.6|1552|1551.6|1552.6|1552|1550.4|1550|30415
1727356200000|2024-09-26 13:10:00|1552.2|1551.8|1552.2|1551.8|1552.4|1552|1551.4|1551|6624
1727356500000|2024-09-26 13:15:00|1552.4|1552|1552|1551.6|1553.4|1552.8|1551.6|1551.4|22331
1727356800000|2024-09-26 13:20:00|1551.8|1551.4|1552.2|1551.8|1552.2|1551.8|1550.4|1550|16862
1727357100000|2024-09-26 13:25:00|1552|1552|1552.2|1551.8|1553.6|1553|1552|1551.8|21781
1727357400000|2024-09-26 13:30:00|1552.6|1552|1553.4|1553|1553.4|1553|1549.4|1548.8|20153
1727357700000|2024-09-26 13:35:00|1553.6|1553.2|1553.6|1553|1554.8|1554.2|1553|1552.8|25034
1727358000000|2024-09-26 13:40:00|1553.4|1553.2|1557|1556.8|1557.6|1557.2|1553.4|1553|28984
1727358300000|2024-09-26 13:45:00|1556.8|1556.4|1556|1555.8|1558|1557.4|1554.6|1554.4|37752
1727358600000|2024-09-26 13:50:00|1555.8|1555.6|1555.2|1554.6|1556.2|1556|1553.4|1552.8|17443
1727358900000|2024-09-26 13:55:00|1555.4|1554.8|1556.8|1556.4|1556.8|1556.4|1554.4|1554.2|11415
1727359200000|2024-09-26 14:00:00|1557|1556.6|1558.2|1557.8|1560.6|1560|1557|1556.6|40981
1727359500000|2024-09-26 14:05:00|1558.4|1558|1557.4|1557|1559.4|1559|1556.8|1556.6|14796
1727359800000|2024-09-26 14:10:00|1557.6|1557.2|1558.6|1558.2|1559.8|1559.6|1557.4|1557.2|23681
1727360100000|2024-09-26 14:15:00|1558.8|1558.4|1558.8|1558.6|1559.6|1559.2|1558|1557.8|15130
1727360400000|2024-09-26 14:20:00|1559.2|1558.8|1556|1555.6|1559.4|1558.8|1555.2|1555|11460
1727360700000|2024-09-26 14:25:00|1555.8|1555.4|1555.6|1555.2|1556.6|1556|1554.4|1554.2|10660
1727361000000|2024-09-26 14:30:00|1555.8|1555.4|1555.2|1555|1557.2|1556.8|1555.2|1555|36463
1727361300000|2024-09-26 14:35:00|1555.4|1554.8|1553.8|1553.4|1555.4|1555|1551.6|1551|15122
1727361600000|2024-09-26 14:40:00|1553.6|1553.2|1551.4|1550.8|1553.8|1553.2|1550.8|1550.4|15655
1727361900000|2024-09-26 14:45:00|1551.8|1551.2|1552|1551.6|1553.2|1552.8|1551.6|1551.2|7452
1727362200000|2024-09-26 14:50:00|1551.8|1551.4|1551|1550.6|1552|1551.6|1549.4|1549.2|9540
1727362500000|2024-09-26 14:55:00|1551.2|1550.8|1548.6|1548.4|1551.2|1550.8|1546.8|1546.4|14548
1727362800000|2024-09-26 15:00:00|1548.8|1548.2|1551.2|1551|1551.2|1551|1548.2|1547.8|14698
1727363100000|2024-09-26 15:05:00|1551.8|1551.2|1553.4|1553|1553.6|1553|1551.8|1551.2|7483
1727363400000|2024-09-26 15:10:00|1553.2|1552.8|1552.4|1552.2|1554|1553.6|1551.8|1551.6|18453
1727363700000|2024-09-26 15:15:00|1552.8|1552.4|1551.8|1551.4|1553|1552.6|1551.2|1551|21476
1727364000000|2024-09-26 15:20:00|1551.6|1551.6|1553|1552.6|1554|1553.8|1551.6|1551.4|26299
1727364300000|2024-09-26 15:25:00|1552.8|1552.4|1552.4|1552|1552.8|1552.4|1551.2|1550.8|29837
1727420400000|2024-09-27 07:00:00|1553.6|1552.4|1552.2|1551.4|1558.2|1556.8|1549|1547.8|36273
1727420700000|2024-09-27 07:05:00|1552|1551|1553.2|1552.4|1555.6|1554.6|1552|1551|14600
1727421000000|2024-09-27 07:10:00|1552.8|1552.6|1550.8|1550.2|1553.4|1553|1549.2|1548.8|15027
1727421300000|2024-09-27 07:15:00|1551|1550.4|1550.4|1549.8|1552.6|1552|1548.4|1548|20850
1727421600000|2024-09-27 07:20:00|1550|1549.6|1553|1552.4|1553|1552.6|1548.2|1547.8|7777
1727421900000|2024-09-27 07:25:00|1553.2|1552.6|1553.4|1553|1556.4|1556|1553.2|1552.4|5052
1727422200000|2024-09-27 07:30:00|1553.6|1553.2|1552.2|1551.6|1554|1553.6|1551.4|1551|10324
1727422500000|2024-09-27 07:35:00|1552|1551.8|1552.8|1552.2|1553.6|1552.8|1551|1550.4|9385
1727422800000|2024-09-27 07:40:00|1552.6|1551.8|1549.8|1549.2|1552.8|1551.8|1549|1548.4|11621
1727423100000|2024-09-27 07:45:00|1549.6|1548.4|1552|1551.4|1552.4|1552|1548.8|1548.2|10692
1727423400000|2024-09-27 07:50:00|1551.8|1551.6|1551.6|1551|1552.4|1551.8|1550.8|1550.2|10001
1727423700000|2024-09-27 07:55:00|1551.4|1551.2|1550|1549.4|1552.2|1551.8|1549.4|1549|4625
1727424000000|2024-09-27 08:00:00|1549.8|1549.6|1551.2|1550.6|1551.2|1550.8|1549.4|1548.8|8611
1727424300000|2024-09-27 08:05:00|1551|1550.4|1551.2|1550.8|1552.4|1552.2|1550.6|1550.2|4646
1727424600000|2024-09-27 08:10:00|1551.4|1551|1551.8|1551|1552.2|1551.8|1549.6|1549.2|6650
1727424900000|2024-09-27 08:15:00|1551.6|1551.2|1547.2|1546.8|1551.6|1551.2|1546.8|1546.4|11267
1727425200000|2024-09-27 08:20:00|1547.4|1547|1549|1548.6|1550.2|1549.8|1547.4|1547|5709
1727425500000|2024-09-27 08:25:00|1548.8|1548.4|1547.8|1547.6|1549|1548.6|1547|1546.4|5629
1727425800000|2024-09-27 08:30:00|1547.6|1547.4|1548.2|1547.8|1550.2|1549.8|1547.6|1547.2|6278
1727426100000|2024-09-27 08:35:00|1548|1547.6|1548|1547.6|1548|1547.6|1546.2|1545.8|25737
1727426400000|2024-09-27 08:40:00|1548.4|1547.4|1545|1544.6|1548.8|1548.2|1544.8|1544.6|12150
1727426700000|2024-09-27 08:45:00|1544.8|1544.8|1542.4|1541.8|1545.8|1545.2|1542.2|1541.8|4227
1727427000000|2024-09-27 08:50:00|1542.2|1542|1545.6|1545.2|1545.6|1545.2|1542.2|1541.6|8798
1727427300000|2024-09-27 08:55:00|1545.8|1545.4|1547|1546.4|1547.2|1546.6|1545.8|1545.4|1610
1727427600000|2024-09-27 09:00:00|1547.2|1546.6|1546.4|1546|1547.8|1547.6|1546|1545.6|4435
1727427900000|2024-09-27 09:05:00|1546.2|1545.8|1546.2|1546|1547.2|1547|1546|1545.6|10375
1727428200000|2024-09-27 09:10:00|1546.6|1546.2|1545.4|1545|1548|1547.8|1545.4|1545|5411
1727428500000|2024-09-27 09:15:00|1545.6|1545.2|1549.6|1549|1549.6|1549|1545.6|1545.2|2728
1727428800000|2024-09-27 09:20:00|1549.8|1549.2|1549.8|1549.4|1550.4|1550|1549|1548.6|6378
1727429100000|2024-09-27 09:25:00|1549.6|1549|1549|1548.8|1549.8|1549.4|1548.4|1548|10886
1727429400000|2024-09-27 09:30:00|1548.8|1548.6|1547.8|1547.4|1549.2|1548.8|1546.8|1546.6|7587
1727429700000|2024-09-27 09:35:00|1547.6|1547.2|1548.4|1548|1548.8|1548.4|1547.6|1547.2|4652
1727430000000|2024-09-27 09:40:00|1548.2|1547.8|1550.2|1549.8|1550.2|1549.8|1548|1547.8|5931
1727430300000|2024-09-27 09:45:00|1550.4|1550|1550.4|1550|1550.4|1550|1548.6|1548.4|6872
1727430600000|2024-09-27 09:50:00|1550.2|1549.8|1551.6|1551.4|1551.6|1551.4|1549.6|1549.2|13223
1727430900000|2024-09-27 09:55:00|1551.8|1551|1551|1550.4|1552|1551.8|1549.6|1549.2|6948
1727431200000|2024-09-27 10:00:00|1550.8|1550.6|1553.6|1553.2|1553.6|1553.2|1550.8|1550.4|6255
1727431500000|2024-09-27 10:05:00|1553.4|1553|1554|1553.6|1554.8|1554.4|1552.6|1552.4|5503
1727431800000|2024-09-27 10:10:00|1553.8|1553.4|1554.4|1554|1554.6|1554.2|1552|1551.6|1777
1727432100000|2024-09-27 10:15:00|1554.6|1554.2|1553.2|1552.8|1554.6|1554.2|1553.2|1552.8|2809
1727432400000|2024-09-27 10:20:00|1553.6|1553.2|1553.8|1553.4|1554.8|1554.6|1553|1552.6|7638
1727432700000|2024-09-27 10:25:00|1553.6|1553.6|1553|1552.4|1554|1553.6|1552.8|1552.4|7425
1727433000000|2024-09-27 10:30:00|1552.8|1552.6|1553.4|1553|1553.8|1553.4|1552.2|1551.6|3481
1727433300000|2024-09-27 10:35:00|1553.8|1553.4|1553.8|1553.4|1554|1553.6|1553.4|1553|2664
1727433600000|2024-09-27 10:40:00|1553.6|1552.4|1552.6|1552.4|1553.8|1553.6|1551.8|1551.4|19363
1727433900000|2024-09-27 10:45:00|1552.8|1552.2|1554.6|1554.2|1554.6|1554.2|1552.8|1552.2|4059
1727434200000|2024-09-27 10:50:00|1554.8|1554.4|1554.4|1554|1555.6|1555.2|1553.6|1553.2|7639
1727434500000|2024-09-27 10:55:00|1553.8|1553.4|1553.4|1553|1554.4|1554|1553|1552.6|2165
1727434800000|2024-09-27 11:00:00|1553.8|1553.2|1553.8|1553.4|1555.2|1554.8|1553.8|1553.2|4637
1727435100000|2024-09-27 11:05:00|1553.6|1553.2|1551.6|1551.2|1553.6|1553.2|1551.2|1550.8|3833
1727435400000|2024-09-27 11:10:00|1551.8|1551.4|1550.4|1550|1551.8|1551.4|1549.8|1549.6|5894
1727435700000|2024-09-27 11:15:00|1550.6|1550.4|1552|1551.6|1552.8|1552.4|1550.6|1550.2|4220
1727436000000|2024-09-27 11:20:00|1551.6|1551.4|1551.4|1551|1553|1552.4|1551.4|1550.8|4063
1727436300000|2024-09-27 11:25:00|1551.6|1551.2|1552.6|1552|1552.6|1552.2|1551.2|1550.8|3787
1727436600000|2024-09-27 11:30:00|1552.8|1552.2|1553.2|1552.6|1553.8|1553.4|1552.6|1552.2|6829
1727436900000|2024-09-27 11:35:00|1553.4|1552.8|1551.6|1551.2|1553.4|1552.8|1551.6|1551|9694
1727437200000|2024-09-27 11:40:00|1551.8|1551.4|1552.2|1552|1553|1552.6|1551.6|1551|4373
1727437500000|2024-09-27 11:45:00|1552.4|1552.2|1552.4|1552|1552.4|1552.2|1552|1551.4|10169
1727437800000|2024-09-27 11:50:00|1552.8|1552.2|1552.4|1552|1552.8|1552.4|1551.6|1551.2|2343
1727438100000|2024-09-27 11:55:00|1553.2|1552.2|1553.4|1553|1554.6|1554.4|1553.2|1552.2|3977
1727438400000|2024-09-27 12:00:00|1553.2|1552.8|1553.8|1553.4|1554|1553.6|1552|1551.4|5965
1727438700000|2024-09-27 12:05:00|1553.2|1552.8|1554|1553.8|1554.2|1554|1552.4|1552|5257
1727439000000|2024-09-27 12:10:00|1554.2|1554|1553.2|1552.8|1554.8|1554.6|1552.8|1552.6|13926
1727439300000|2024-09-27 12:15:00|1553.8|1553.2|1553.6|1553.4|1554|1553.6|1553|1552.8|4664
1727439600000|2024-09-27 12:20:00|1554|1553.6|1554.8|1554.4|1554.8|1554.4|1554|1553.4|2313
1727439900000|2024-09-27 12:25:00|1555|1554.6|1557.6|1557|1558.2|1558|1555|1554.4|12748
1727440200000|2024-09-27 12:30:00|1557.8|1557.4|1557.2|1556.8|1558.2|1557.8|1555|1554.6|15349
1727440500000|2024-09-27 12:35:00|1557.4|1557|1557.6|1557.2|1557.6|1557.4|1556|1555.6|2346
1727440800000|2024-09-27 12:40:00|1557.2|1557|1557.8|1557.4|1558.8|1558.4|1556.6|1556.2|8160
1727441100000|2024-09-27 12:45:00|1558|1557.6|1558|1557.6|1558.8|1558.4|1557.8|1557.4|5343
1727441400000|2024-09-27 12:50:00|1557.8|1557.4|1555.2|1554.8|1557.8|1557.4|1555|1554.6|8816
1727441700000|2024-09-27 12:55:00|1555.6|1555|1556.2|1555.8|1556.2|1555.8|1554.4|1553.8|11201
1727442000000|2024-09-27 13:00:00|1556|1555.4|1556.4|1555.8|1556.6|1556.2|1555.2|1554.8|10783
1727442300000|2024-09-27 13:05:00|1556.2|1556|1556.6|1556.2|1557|1556.6|1556.2|1555.8|5248
1727442600000|2024-09-27 13:10:00|1556.4|1556|1556|1555.6|1556.8|1556.4|1555.8|1555.4|8423
1727442900000|2024-09-27 13:15:00|1555.8|1555.4|1556.6|1556.4|1557.6|1557.2|1555.4|1555|8483
1727443200000|2024-09-27 13:20:00|1556.4|1556.2|1556.4|1556|1556.6|1556.4|1555|1554.6|8642
1727443500000|2024-09-27 13:25:00|1556.2|1555.8|1557.6|1557.2|1557.6|1557.4|1556.2|1555.8|3281
1727443800000|2024-09-27 13:30:00|1557.4|1557.4|1555.8|1555.4|1558.6|1558.4|1555.4|1555|8983
1727444100000|2024-09-27 13:35:00|1556.2|1555.6|1552.8|1552.6|1556.8|1556.4|1551.8|1551.4|15016
1727444400000|2024-09-27 13:40:00|1553|1552.8|1552.6|1552.2|1553.8|1553.6|1552|1551.8|11053
1727444700000|2024-09-27 13:45:00|1553|1552.4|1552.2|1552|1553|1552.6|1550.6|1550.2|8840
1727445000000|2024-09-27 13:50:00|1552|1551.6|1551.8|1551.6|1552.8|1552.4|1550.6|1550.2|9064
1727445300000|2024-09-27 13:55:00|1552|1551.4|1552.6|1552.2|1552.8|1552.6|1551|1550.6|7185
1727445600000|2024-09-27 14:00:00|1552.8|1552|1551.4|1551|1552.8|1552.4|1550.2|1549.6|16013
1727445900000|2024-09-27 14:05:00|1551.2|1551.2|1553.4|1553|1553.8|1553.4|1550.6|1550.4|4053
1727446200000|2024-09-27 14:10:00|1553.2|1552.4|1552|1551.6|1553.4|1553.2|1551|1550.6|4548
1727446500000|2024-09-27 14:15:00|1551.8|1551.4|1551.4|1551|1552|1551.6|1550.6|1550.2|3854
1727446800000|2024-09-27 14:20:00|1551.6|1551.2|1553|1552.6|1553|1552.6|1551.4|1551|3536
1727447100000|2024-09-27 14:25:00|1553.2|1552.8|1552.6|1552.4|1554.6|1554.4|1552.6|1552.2|12213
1727447400000|2024-09-27 14:30:00|1553|1552.6|1553|1552.6|1553.6|1553.4|1552.4|1552.2|9416
1727447700000|2024-09-27 14:35:00|1552.6|1552.8|1553.8|1553.6|1554.6|1554.4|1552.6|1552.4|20342
1727448000000|2024-09-27 14:40:00|1553.6|1553.4|1552.6|1552.2|1554|1553.8|1551.4|1551|12332
1727448300000|2024-09-27 14:45:00|1552.4|1552|1554|1553.6|1554|1553.6|1552.4|1552|10939
1727448600000|2024-09-27 14:50:00|1554.2|1553.8|1554.8|1554.6|1554.8|1554.6|1554|1553.6|17678
1727448900000|2024-09-27 14:55:00|1554.6|1554.4|1553.8|1553.4|1554.8|1554.6|1553.8|1553.4|13005
1727449200000|2024-09-27 15:00:00|1553.6|1553|1555.6|1555.4|1556.2|1555.8|1552.6|1552.4|14175
1727449500000|2024-09-27 15:05:00|1555.8|1555.6|1555.2|1554.8|1556|1555.6|1553.8|1553.4|17307
1727449800000|2024-09-27 15:10:00|1555|1555|1554.6|1554.4|1556|1555.6|1554.4|1554|19917
1727450100000|2024-09-27 15:15:00|1554.8|1554.6|1554.4|1554.2|1555|1554.8|1554|1553.8|25782
1727450400000|2024-09-27 15:20:00|1554.2|1554|1555|1554.8|1555|1554.8|1554|1553.8|13081
1727450700000|2024-09-27 15:25:00|1555.4|1555.2|1556.6|1556.2|1556.6|1556.2|1554.8|1554.6|51032
1727679600000|2024-09-30 07:00:00|1555|1553.6|1553|1552|1556|1554.8|1551.4|1550.4|6191
1727679900000|2024-09-30 07:05:00|1552.6|1551.4|1555.4|1554.6|1559|1558.2|1550.6|1549.4|13258
1727680200000|2024-09-30 07:10:00|1555.2|1554.8|1554.8|1554|1556.4|1555.6|1552.6|1551.6|7020
1727680500000|2024-09-30 07:15:00|1555|1554.2|1556.6|1555.8|1556.6|1556|1554.8|1554.2|11955
1727680800000|2024-09-30 07:20:00|1556.8|1556|1558.2|1557.6|1558.4|1557.8|1555.8|1555.2|26444
1727681100000|2024-09-30 07:25:00|1557.8|1557.4|1556|1555.2|1558.2|1557.8|1555.2|1554.6|9663
1727681400000|2024-09-30 07:30:00|1555.8|1555|1558.6|1558|1561.2|1560.4|1554.4|1553.8|19269
1727681700000|2024-09-30 07:35:00|1558.8|1558.6|1559.8|1559|1560.6|1560.2|1558|1557.6|10034
1727682000000|2024-09-30 07:40:00|1560.4|1559.2|1561|1560.2|1561.6|1561|1559.8|1559.2|4503
1727682300000|2024-09-30 07:45:00|1560.8|1560.4|1564.2|1563.8|1564.4|1563.8|1560.4|1560|25016
1727682600000|2024-09-30 07:50:00|1564.4|1564|1563|1562.2|1564.8|1564|1562.8|1562.2|25249
1727682900000|2024-09-30 07:55:00|1562.2|1562|1563.2|1562.6|1563.6|1563.2|1561.8|1561.4|8135
1727683200000|2024-09-30 08:00:00|1562.8|1562.4|1571.8|1571.2|1572|1571.6|1562.8|1562.4|36109
1727683500000|2024-09-30 08:05:00|1571.6|1571|1570.4|1570|1572|1571.6|1568.6|1568.4|10081
1727683800000|2024-09-30 08:10:00|1570.2|1569.8|1568.8|1568.4|1570.6|1569.8|1568.4|1568|13057
1727684100000|2024-09-30 08:15:00|1569|1568.2|1567|1566.4|1569.4|1568.6|1566.4|1566|16519
1727684400000|2024-09-30 08:20:00|1566.8|1566.6|1565.8|1565.4|1568.4|1568|1564.2|1563.6|13248
1727684700000|2024-09-30 08:25:00|1565.6|1565|1567.4|1566.8|1568.4|1567.8|1565.2|1564.8|6324
1727685000000|2024-09-30 08:30:00|1567.2|1566.6|1562.8|1562.4|1567.2|1566.6|1562.8|1562.4|6391
1727685300000|2024-09-30 08:35:00|1562.6|1562.2|1565.6|1565.4|1566.6|1566.2|1562.6|1562.2|8563
1727685600000|2024-09-30 08:40:00|1565.4|1565.2|1566.2|1565.8|1568.2|1567.8|1565.2|1564.6|8490
1727685900000|2024-09-30 08:45:00|1566|1565.6|1562.8|1562.4|1566.4|1566|1562.8|1562.4|6041
1727686200000|2024-09-30 08:50:00|1563.2|1562.6|1563.4|1563|1564.4|1564|1562.8|1562.4|8724
1727686500000|2024-09-30 08:55:00|1563.8|1563.2|1566|1565.6|1566|1565.6|1563.8|1563.2|4059
1727686800000|2024-09-30 09:00:00|1565.8|1565.4|1564.8|1564.4|1566.4|1565.8|1564.2|1563.8|7780
1727687100000|2024-09-30 09:05:00|1564.6|1564.6|1563|1562.4|1565.2|1564.8|1562|1561.8|5492
1727687400000|2024-09-30 09:10:00|1563.2|1562.6|1561|1560.6|1563.8|1563.4|1560|1559.6|9504
1727687700000|2024-09-30 09:15:00|1560.8|1560.4|1559.4|1559|1561|1560.6|1559|1558.6|15002
1727688000000|2024-09-30 09:20:00|1559.2|1558.8|1560.4|1560.2|1560.8|1560.4|1558.8|1558.6|4918
1727688300000|2024-09-30 09:25:00|1560.6|1560.4|1559.4|1559|1561.8|1561.4|1558.6|1558.2|8014
1727688600000|2024-09-30 09:30:00|1559.2|1559.2|1558.2|1557.8|1559.4|1559.2|1557.6|1557.2|7910
1727688900000|2024-09-30 09:35:00|1558.4|1558|1557.2|1556.8|1559.4|1559|1556.6|1556.2|16550
1727689200000|2024-09-30 09:40:00|1557|1556.6|1554.8|1554.4|1557|1556.6|1554|1553.6|9583
1727689500000|2024-09-30 09:45:00|1555|1554.6|1556.2|1555.6|1556.4|1556|1553.2|1553|5534
1727689800000|2024-09-30 09:50:00|1556|1555.2|1555.4|1554.8|1556.2|1556|1554.6|1554.2|3838
1727690100000|2024-09-30 09:55:00|1555.8|1555|1555.8|1555.4|1556.2|1555.6|1554.4|1553.8|8759
1727690400000|2024-09-30 10:00:00|1556|1555.6|1558|1557.4|1558|1557.6|1555.4|1555|10362
1727690700000|2024-09-30 10:05:00|1557.8|1557.6|1554.4|1554|1558.6|1558|1554.4|1554|3509
1727691000000|2024-09-30 10:10:00|1554.2|1553.8|1554|1553.4|1554.6|1554.2|1553.4|1553.2|13004
1727691300000|2024-09-30 10:15:00|1553.8|1553.2|1553.8|1553.4|1554.6|1554|1553.2|1552.8|3470
1727691600000|2024-09-30 10:20:00|1554|1553.8|1552.2|1551.8|1554.6|1554.2|1552|1551.6|4346
1727691900000|2024-09-30 10:25:00|1551.6|1552|1547.6|1547.2|1551.8|1552|1547|1546.6|7857
1727692200000|2024-09-30 10:30:00|1547.8|1547.4|1547|1546.4|1551.2|1550.6|1547|1546.4|18132
1727692500000|2024-09-30 10:35:00|1547.4|1546.8|1545.6|1545.2|1547.6|1547.2|1545.6|1545|6401
1727692800000|2024-09-30 10:40:00|1545.8|1545.6|1544.6|1544|1546.8|1546.2|1544.6|1544|3363
1727693100000|2024-09-30 10:45:00|1545.2|1544.2|1545|1544.6|1546.4|1546|1544.6|1544.2|4123
1727693400000|2024-09-30 10:50:00|1545.2|1544.8|1544|1543.4|1545.2|1544.8|1542.6|1542.4|13681
1727693700000|2024-09-30 10:55:00|1543.8|1543.2|1543.2|1542.6|1544.6|1544|1543|1542.6|4279
1727694000000|2024-09-30 11:00:00|1543|1542.4|1543|1542.4|1544|1543.4|1542.8|1542.2|6756
1727694300000|2024-09-30 11:05:00|1542.8|1542.2|1542.6|1542|1543.2|1542.8|1542.2|1542|5846
1727694600000|2024-09-30 11:10:00|1542.8|1542.2|1542|1541.8|1543.2|1542.6|1542|1541.6|8531
1727694900000|2024-09-30 11:15:00|1541.8|1541.4|1542.8|1542.4|1542.8|1542.4|1541.2|1540.8|4094
1727695200000|2024-09-30 11:20:00|1543|1542|1544.6|1544.2|1544.6|1544.2|1542|1541.6|8617
1727695500000|2024-09-30 11:25:00|1545.4|1545|1547|1546.4|1547.4|1547|1545.4|1545|6563
1727695800000|2024-09-30 11:30:00|1546.8|1546.6|1544|1543.6|1547|1546.6|1543.8|1543.6|10027
1727696100000|2024-09-30 11:35:00|1544.4|1544.2|1544.4|1543.8|1544.4|1544.2|1542.4|1542.2|5261
1727696400000|2024-09-30 11:40:00|1544.2|1543.6|1546.4|1545.8|1546.8|1546.2|1543.8|1543.4|4383
1727696700000|2024-09-30 11:45:00|1546.2|1545.6|1545.4|1544.8|1547.4|1547|1545.2|1544.8|9738
1727697000000|2024-09-30 11:50:00|1545.2|1544.6|1542.4|1541.8|1545.2|1544.6|1542.4|1541.8|8705
1727697300000|2024-09-30 11:55:00|1542.2|1541.2|1543.2|1542.6|1543.4|1542.8|1541.6|1541.2|7642
1727697600000|2024-09-30 12:00:00|1543|1542|1541.4|1541|1543|1542.2|1541.4|1541|2798
1727697900000|2024-09-30 12:05:00|1541|1540.4|1543.4|1542.8|1543.8|1543|1540|1539.8|9017
1727698200000|2024-09-30 12:10:00|1543.2|1542.4|1540.2|1539.6|1543.6|1543|1540.2|1539.6|9047
1727698500000|2024-09-30 12:15:00|1540.4|1539.8|1541.6|1541.2|1542.4|1541.8|1540|1539.6|1627
1727698800000|2024-09-30 12:20:00|1541.2|1540.8|1543.8|1543.4|1543.8|1543.4|1541|1540.8|2251
1727699100000|2024-09-30 12:25:00|1543.6|1543.2|1544.2|1543.6|1546.6|1546|1543.6|1543.2|5413
1727699400000|2024-09-30 12:30:00|1544|1543.8|1543.8|1543.4|1544.8|1544.2|1542.6|1542|2194
1727699700000|2024-09-30 12:35:00|1544|1543.8|1543|1542.6|1544.4|1543.8|1542.2|1541.8|7444
1727700000000|2024-09-30 12:40:00|1542.4|1542.4|1542.8|1542.4|1543.8|1543.4|1541.8|1541.6|7319
1727700300000|2024-09-30 12:45:00|1542.4|1541.8|1542.4|1541.8|1543.6|1543.4|1541.4|1541.2|4629
1727700600000|2024-09-30 12:50:00|1542.6|1542|1542.6|1542|1543.4|1542.8|1541.8|1541.6|1775
1727700900000|2024-09-30 12:55:00|1542.4|1541.8|1541.2|1540.8|1542.6|1542|1540.8|1540.4|3258
1727701200000|2024-09-30 13:00:00|1540.8|1540.6|1542.6|1542.2|1542.6|1542.2|1539|1538.8|8876
1727701500000|2024-09-30 13:05:00|1543|1542.4|1544.2|1543.6|1544.2|1543.8|1542.2|1541.8|427
1727701800000|2024-09-30 13:10:00|1544|1542.8|1542.2|1542|1544|1543.4|1542|1541.4|802
1727702100000|2024-09-30 13:15:00|1542|1541.8|1541.6|1541.4|1542.2|1541.8|1541.2|1541|3628
1727702400000|2024-09-30 13:20:00|1541.8|1541.6|1542.4|1542|1542.8|1542.4|1541.6|1541.4|2697
1727702700000|2024-09-30 13:25:00|1542.8|1542.4|1542|1541.6|1543.4|1543|1541.8|1541.4|6024
1727703000000|2024-09-30 13:30:00|1541.8|1541.4|1536.6|1536.4|1541.8|1541.4|1536.6|1536.2|6813
1727703300000|2024-09-30 13:35:00|1536.2|1535.8|1537.8|1537.4|1538|1537.6|1536|1535.6|7732
1727703600000|2024-09-30 13:40:00|1538|1537.6|1537.2|1536.8|1539.2|1538.6|1536.6|1536.2|3210
1727703900000|2024-09-30 13:45:00|1537.4|1537|1541.4|1541|1541.6|1541.2|1537.4|1537|22807
1727704200000|2024-09-30 13:50:00|1541.2|1540.8|1542.2|1541.8|1542.4|1542|1540.2|1539.8|11356
1727704500000|2024-09-30 13:55:00|1542.4|1542|1540.8|1540.2|1542.4|1542|1540.6|1540.2|1130
1727704800000|2024-09-30 14:00:00|1541|1540.4|1541.6|1541.2|1542.6|1542.2|1540.8|1540.4|5752
1727705100000|2024-09-30 14:05:00|1541.4|1541|1541.8|1541.4|1542|1541.8|1540.8|1540.6|3415
1727705400000|2024-09-30 14:10:00|1541.6|1541.2|1539.8|1539.4|1541.6|1541.2|1539.4|1538.8|16403
1727705700000|2024-09-30 14:15:00|1540|1539.6|1539.6|1539.2|1540.2|1540|1538.8|1538.4|5875
1727706000000|2024-09-30 14:20:00|1539.8|1539.4|1539.8|1539.6|1540.2|1540|1538.2|1537.8|7337
1727706300000|2024-09-30 14:25:00|1540|1539.8|1539.4|1539|1540.8|1540.6|1539|1538.4|6936
1727706600000|2024-09-30 14:30:00|1539.2|1539.2|1543|1542.6|1543|1542.6|1539.2|1538.8|88333
1727706900000|2024-09-30 14:35:00|1543.2|1542.8|1543.6|1543.2|1543.8|1543.6|1542.6|1542.2|5207
1727707200000|2024-09-30 14:40:00|1544.2|1543.4|1546.6|1546.4|1546.6|1546.4|1544.2|1543.4|9375
1727707500000|2024-09-30 14:45:00|1546.8|1546.6|1548.6|1548.4|1549.4|1549|1546.8|1546.6|7180
1727707800000|2024-09-30 14:50:00|1548|1547.8|1547.8|1547.6|1548.2|1547.8|1547.4|1547.2|7136
1727708100000|2024-09-30 14:55:00|1547.6|1547.4|1546|1545.8|1548|1547.8|1546|1545.6|5709
1727708400000|2024-09-30 15:00:00|1546.2|1545.6|1546|1545.6|1546.2|1545.8|1544.8|1544.4|8617
1727708700000|2024-09-30 15:05:00|1546.2|1545.8|1545.2|1544.8|1547|1546.6|1545|1544.8|9529
1727709000000|2024-09-30 15:10:00|1545.8|1545|1546.6|1546.4|1547.2|1547|1545.4|1545|9049
1727709300000|2024-09-30 15:15:00|1546.4|1546.2|1545.6|1545.4|1546.6|1546.2|1545|1544.8|7700
1727709600000|2024-09-30 15:20:00|1545.4|1545.2|1546.4|1546|1547|1546.8|1545|1544.8|4077
1727709900000|2024-09-30 15:25:00|1546.8|1546.4|1549.2|1548.8|1549.2|1548.8|1546.6|1546.4|23258
1727766000000|2024-10-01 07:00:00|1556.8|1555|1556.8|1555.8|1559|1557.4|1553.8|1552.2|32761
1727766300000|2024-10-01 07:05:00|1557.6|1555.6|1551.2|1550.4|1557.8|1556.8|1551|1550.4|20509
1727766600000|2024-10-01 07:10:00|1550.6|1550|1546.2|1545.4|1550.6|1550|1546.2|1545.4|17408
1727766900000|2024-10-01 07:15:00|1547.6|1546.8|1551.2|1550.6|1553|1552.6|1547|1546.2|14017
1727767200000|2024-10-01 07:20:00|1552.4|1550.8|1555|1554.4|1555.8|1555|1551|1550.2|14381
1727767500000|2024-10-01 07:25:00|1555.2|1554.6|1556.2|1555.4|1557|1556.2|1553.4|1553|16297
1727767800000|2024-10-01 07:30:00|1556|1555|1558|1557.4|1559.8|1559|1554.6|1554|9937
1727768100000|2024-10-01 07:35:00|1557.8|1557.6|1560.6|1560.2|1561|1560.4|1557.8|1557.4|57495
1727768400000|2024-10-01 07:40:00|1560.8|1560.4|1561|1560.4|1561.2|1560.8|1559|1558.6|7804
1727768700000|2024-10-01 07:45:00|1559.8|1559|1557|1556.4|1559.8|1559.4|1556.4|1556|10398
1727769000000|2024-10-01 07:50:00|1558|1557.4|1559.6|1558.8|1559.6|1559.2|1557.4|1557|3867
1727769300000|2024-10-01 07:55:00|1559.8|1559.6|1560.8|1560.2|1561.2|1560.6|1558.4|1557.6|13596
1727769600000|2024-10-01 08:00:00|1559.6|1560.4|1556.2|1555.6|1559.6|1560.4|1555.6|1555.4|9010
1727769900000|2024-10-01 08:05:00|1556|1555.8|1555.4|1554.8|1557|1556.6|1553.8|1553.4|10795
1727770200000|2024-10-01 08:10:00|1556|1555|1546|1545.4|1556.2|1555.6|1546|1545.4|25619
1727770500000|2024-10-01 08:15:00|1545.4|1545.2|1546.6|1546|1549.4|1549|1545|1544.4|22593
1727770800000|2024-10-01 08:20:00|1547|1545.8|1545.8|1545.4|1547.4|1546.6|1545|1544.4|8236
1727771100000|2024-10-01 08:25:00|1546|1545.6|1546.2|1545.6|1547.2|1546.6|1544.4|1544|6515
1727771400000|2024-10-01 08:30:00|1546|1545.4|1549.8|1549.4|1550.8|1550.2|1545.6|1544.8|11903
1727771700000|2024-10-01 08:35:00|1550.2|1549.6|1549.4|1549|1550.4|1550|1547.4|1547|7667
1727772000000|2024-10-01 08:40:00|1549.6|1548.6|1550.2|1549.6|1551|1550.4|1547.8|1547.2|4232
1727772300000|2024-10-01 08:45:00|1550|1549.4|1549|1548.6|1550.2|1549.4|1545.8|1545.4|7777
1727772600000|2024-10-01 08:50:00|1548.8|1548.2|1549|1548.6|1549.2|1548.8|1547|1546.6|6372
1727772900000|2024-10-01 08:55:00|1549.2|1548.8|1548.8|1548.2|1549.8|1549.6|1547.8|1547.4|8931
1727773200000|2024-10-01 09:00:00|1548.6|1547|1545.8|1545.4|1548.8|1547.6|1545.6|1545.4|11267
1727773500000|2024-10-01 09:05:00|1545.6|1545.2|1546|1545.6|1546|1545.8|1543.8|1543.4|6114
1727773800000|2024-10-01 09:10:00|1545.8|1545.4|1543.4|1543|1546.2|1545.8|1543|1542.6|10407
1727774100000|2024-10-01 09:15:00|1543.6|1543.2|1544|1543.6|1547|1546.8|1543.6|1543.2|2943
1727774400000|2024-10-01 09:20:00|1543.8|1543|1544.6|1544|1545.4|1544.8|1542.6|1542|6379
1727774700000|2024-10-01 09:25:00|1544.8|1544.2|1545.6|1545.2|1546|1545.6|1543.8|1543.4|2332
1727775000000|2024-10-01 09:30:00|1545.4|1545|1546.6|1546.2|1547.4|1546.8|1544.2|1543.8|7825
1727775300000|2024-10-01 09:35:00|1546.4|1545.8|1543.4|1542.8|1546.6|1545.8|1543.4|1542.8|5440
1727775600000|2024-10-01 09:40:00|1543.2|1542.6|1544.6|1544.2|1544.8|1544.6|1543|1542.6|5334
1727775900000|2024-10-01 09:45:00|1545|1544.4|1545|1544.6|1545.8|1545.6|1544.6|1544.2|3649
1727776200000|2024-10-01 09:50:00|1545.2|1545|1546.8|1546.4|1546.8|1546.4|1544.6|1544.2|8529
1727776500000|2024-10-01 09:55:00|1546.6|1547.8|1545|1544.6|1549.4|1549|1544.6|1544.4|16044
1727776800000|2024-10-01 10:00:00|1545.2|1544.8|1547.2|1546.6|1549|1548.6|1545.2|1544.8|2019
1727777100000|2024-10-01 10:05:00|1547|1546.4|1546.2|1545.8|1547.6|1547|1546|1545.6|581
1727777400000|2024-10-01 10:10:00|1546|1546|1546.6|1546.2|1547.2|1547|1546|1545.4|3958
1727777700000|2024-10-01 10:15:00|1546.8|1546.4|1545.2|1544.8|1546.8|1546.4|1545|1544.6|4170
1727778000000|2024-10-01 10:20:00|1545.4|1545|1546|1545.6|1546.6|1546.4|1545.4|1545|3085
1727778300000|2024-10-01 10:25:00|1546.2|1545.8|1545.8|1545.4|1546.8|1546.4|1545.4|1545|4355
1727778600000|2024-10-01 10:30:00|1545.6|1545|1546.2|1545.8|1546.6|1546.4|1545.6|1545|1559
1727778900000|2024-10-01 10:35:00|1546|1546|1546.6|1546.2|1546.8|1546.4|1544.8|1544.6|18012
1727779200000|2024-10-01 10:40:00|1546.4|1546|1547.2|1546.6|1547.2|1546.6|1545|1544.4|6313
1727779500000|2024-10-01 10:45:00|1547.4|1546.8|1548.2|1547.6|1548.4|1548.2|1546.4|1546|4612
1727779800000|2024-10-01 10:50:00|1548|1547.4|1551.2|1550.6|1552|1551.4|1547.8|1547.4|10861
1727780100000|2024-10-01 10:55:00|1551|1550.4|1553.2|1552.8|1553.6|1553.2|1550.4|1550|11737
1727780400000|2024-10-01 11:00:00|1553.4|1552.6|1554.4|1554.2|1554.4|1554.2|1553.2|1552.6|2072
1727780700000|2024-10-01 11:05:00|1554.6|1554.4|1554.2|1554|1555|1554.6|1553.2|1552.6|2781
1727781000000|2024-10-01 11:10:00|1554.4|1554.2|1553.4|1553|1554.8|1554.4|1552.8|1552.4|4146
1727781300000|2024-10-01 11:15:00|1554|1552.8|1553.6|1553.2|1554.2|1554|1552.6|1552.4|4305
1727781600000|2024-10-01 11:20:00|1553.4|1553|1554.4|1554.2|1555|1554.6|1553|1552.8|12913
1727781900000|2024-10-01 11:25:00|1554.6|1554.4|1555.2|1555|1555.2|1555|1554.2|1553.8|2902
1727782200000|2024-10-01 11:30:00|1555.4|1554.8|1555.6|1555|1556|1555.8|1555.2|1554.8|5228
1727782500000|2024-10-01 11:35:00|1555.4|1555.2|1555.6|1555.2|1557.2|1556.8|1554.8|1554.4|7334
1727782800000|2024-10-01 11:40:00|1556|1555.4|1556.6|1556.2|1556.6|1556.2|1555.8|1555.2|13342
1727783100000|2024-10-01 11:45:00|1556.4|1556|1556.2|1555.8|1556.6|1556|1555.4|1555|11190
1727783400000|2024-10-01 11:50:00|1556.4|1556|1556|1555.6|1557.4|1557.2|1555.4|1555|5558
1727783700000|2024-10-01 11:55:00|1556.2|1555.8|1555.6|1555.2|1556.8|1556.4|1553.6|1553.2|9638
1727784000000|2024-10-01 12:00:00|1555.4|1555|1554|1553.6|1555.8|1555.4|1553.4|1552.8|5434
1727784300000|2024-10-01 12:05:00|1553.4|1553|1553.4|1553|1553.6|1553.2|1552.2|1551.6|5788
1727784600000|2024-10-01 12:10:00|1553.6|1553.4|1553.8|1553.6|1554|1553.8|1552.8|1552.4|8638
1727784900000|2024-10-01 12:15:00|1553.6|1553.4|1554.8|1554.4|1555.6|1555.2|1553.6|1553.2|13708
1727785200000|2024-10-01 12:20:00|1555|1554.8|1555.4|1554.8|1555.8|1555.4|1554.8|1554.4|7522
1727785500000|2024-10-01 12:25:00|1555.2|1554.6|1555.4|1555|1555.8|1555.6|1554.4|1554|9337
1727785800000|2024-10-01 12:30:00|1555.6|1555.2|1554.4|1554|1555.8|1555.6|1554|1553.6|12534
1727786100000|2024-10-01 12:35:00|1554.6|1554.2|1552.6|1552.2|1554.6|1554.2|1552|1551.8|18357
1727786400000|2024-10-01 12:40:00|1552.8|1552|1557|1556.6|1557.2|1557|1552.8|1552|25230
1727786700000|2024-10-01 12:45:00|1557.2|1557|1556.2|1555.8|1558.2|1557.8|1555.2|1554.6|23683
1727787000000|2024-10-01 12:50:00|1556.4|1556|1556.6|1556|1557|1556.6|1555.8|1555.6|3358
1727787300000|2024-10-01 12:55:00|1556.4|1556.2|1558.8|1558.6|1558.8|1558.6|1556.2|1555.8|4767
1727787600000|2024-10-01 13:00:00|1558.6|1558.4|1560.8|1560.4|1561|1560.6|1558.6|1558.2|7580
1727787900000|2024-10-01 13:05:00|1560.6|1560.2|1558.8|1558.2|1560.8|1560.4|1558.4|1557.8|7618
1727788200000|2024-10-01 13:10:00|1559|1558.4|1559|1558.6|1559.4|1559|1558.2|1558|7740
1727788500000|2024-10-01 13:15:00|1558.8|1558.4|1558.2|1557.6|1559|1558.4|1557.6|1557.4|5109
1727788800000|2024-10-01 13:20:00|1558|1557.8|1560.4|1560|1560.8|1560.4|1558|1557.6|36698
1727789100000|2024-10-01 13:25:00|1560.2|1559.8|1561.2|1560.6|1561.4|1561|1560|1559.8|11353
1727789400000|2024-10-01 13:30:00|1561.4|1560.8|1553.2|1552.8|1561.8|1561.2|1553.2|1552.6|20124
1727789700000|2024-10-01 13:35:00|1553.4|1552.2|1546.6|1546|1554.4|1553.8|1545.6|1545|54705
1727790000000|2024-10-01 13:40:00|1545.6|1545|1541.6|1541|1545.8|1545.4|1541.2|1540.8|37043
1727790300000|2024-10-01 13:45:00|1541|1540.2|1535.6|1535|1541|1540.2|1533.2|1532.4|84943
1727790600000|2024-10-01 13:50:00|1535.2|1534.8|1538.2|1537.4|1539|1538.4|1532.4|1531.8|28467
1727790900000|2024-10-01 13:55:00|1538|1536.8|1537.4|1533.2|1539.2|1538.8|1535.8|1530.8|20288
1727791200000|2024-10-01 14:00:00|1540.4|1538|1537.4|1537|1544|1541.8|1534|1533.6|52616
1727791500000|2024-10-01 14:05:00|1537.2|1536.6|1524|1523.4|1538.2|1537.6|1523.4|1523.2|30896
1727791800000|2024-10-01 14:10:00|1523.6|1523.2|1519.8|1519.4|1524.6|1524.2|1517.8|1517.2|41120
1727792100000|2024-10-01 14:15:00|1519.6|1519.2|1515.4|1515|1520.6|1520|1514.2|1513.8|29505
1727792400000|2024-10-01 14:20:00|1515.2|1514.8|1522|1521.8|1523.4|1522.8|1515|1514.4|43633
1727792700000|2024-10-01 14:25:00|1521.6|1521.4|1517.6|1517.2|1522|1521.6|1515.6|1515.4|42947
1727793000000|2024-10-01 14:30:00|1516.4|1517|1515.8|1515.4|1516.8|1517|1511.6|1511|31451
1727793300000|2024-10-01 14:35:00|1515.6|1515.2|1524|1523.4|1524.2|1523.6|1514.4|1513.8|49269
1727793600000|2024-10-01 14:40:00|1524.2|1523.6|1526|1525.6|1529.6|1529.2|1523.4|1523.2|64743
1727793900000|2024-10-01 14:45:00|1526.4|1526|1526.6|1526.2|1528.8|1528.4|1525.8|1525.4|18205
1727794200000|2024-10-01 14:50:00|1527.4|1527|1522.6|1522|1527.4|1527|1521.2|1520.8|30315
1727794500000|2024-10-01 14:55:00|1522.4|1522.2|1529.2|1529|1529.2|1529|1522.2|1522|28507
1727794800000|2024-10-01 15:00:00|1529.4|1529.2|1527.4|1527.2|1529.8|1529.6|1525.6|1524.8|56669
1727795100000|2024-10-01 15:05:00|1526.8|1526.4|1523.6|1523|1527.2|1526.8|1523.2|1523|27393
1727795400000|2024-10-01 15:10:00|1524|1523.2|1526.4|1526.2|1526.4|1526.2|1523.2|1522.8|28024
1727795700000|2024-10-01 15:15:00|1527|1526.8|1531.4|1531|1531.4|1531|1526.4|1526.2|51181
1727796000000|2024-10-01 15:20:00|1531.2|1531.2|1530.8|1530.4|1533.2|1533|1530.4|1530|28257
1727796300000|2024-10-01 15:25:00|1531|1530.8|1535.8|1535.2|1536|1535.2|1531|1530.8|55875
1727852400000|2024-10-02 07:00:00|1534|1532|1536.6|1535|1537.6|1536|1529.2|1528|8579
1727852700000|2024-10-02 07:05:00|1536.8|1535.2|1548.2|1547.4|1550|1549.2|1535.8|1535|53261
1727853000000|2024-10-02 07:10:00|1548|1547.2|1553.2|1552.4|1553.2|1552.6|1546.8|1546|36545
1727853300000|2024-10-02 07:15:00|1553|1552.2|1554.6|1553.8|1556.4|1556|1553|1552.2|42526
1727853600000|2024-10-02 07:20:00|1554.2|1553.6|1551|1550.2|1554.6|1554|1547.4|1546.8|55495
1727853900000|2024-10-02 07:25:00|1550.6|1550.8|1548|1547.2|1553|1552.4|1545.8|1545.2|15524
1727854200000|2024-10-02 07:30:00|1547.8|1547|1546.2|1545.4|1549.4|1549|1545.6|1545.2|27350
1727854500000|2024-10-02 07:35:00|1545.2|1544.4|1550|1549.6|1550.4|1550|1545.2|1544.4|22425
1727854800000|2024-10-02 07:40:00|1550.4|1549.8|1546.6|1546.2|1551.2|1550.6|1544.6|1543.8|12679
1727855100000|2024-10-02 07:45:00|1546.4|1545|1544.8|1544.4|1546.6|1546.2|1543.4|1543|10782
1727855400000|2024-10-02 07:50:00|1545|1544.6|1546.4|1546|1546.6|1546.2|1543.8|1543.6|10506
1727855700000|2024-10-02 07:55:00|1546.6|1546.2|1543.8|1543.4|1546.6|1546.4|1543.6|1543.4|12252
1727856000000|2024-10-02 08:00:00|1543.6|1543.2|1545|1544.8|1545.6|1545.2|1541.4|1541|8659
1727856300000|2024-10-02 08:05:00|1544.8|1544.6|1543.4|1543|1546.4|1546|1543.2|1542.8|8107
1727856600000|2024-10-02 08:10:00|1543.6|1542.8|1546.8|1546.2|1549.4|1549|1543.6|1542.8|13869
1727856900000|2024-10-02 08:15:00|1548|1546.4|1547.8|1547.2|1549|1548.4|1545.4|1544.8|6116
1727857200000|2024-10-02 08:20:00|1548|1547.4|1554.2|1553.8|1555.8|1555.4|1547.8|1547.2|32848
1727857500000|2024-10-02 08:25:00|1553.8|1553.6|1555.8|1555.6|1555.8|1555.6|1552.4|1551.8|10069
1727857800000|2024-10-02 08:30:00|1555.2|1554.8|1558.6|1558.2|1560|1559.4|1555.2|1554.8|25045
1727858100000|2024-10-02 08:35:00|1558.4|1557.8|1559.4|1559|1559.6|1559.4|1555.8|1555.2|19581
1727858400000|2024-10-02 08:40:00|1559.2|1558.8|1553.6|1553.2|1559.4|1559|1553.6|1553.2|18387
1727858700000|2024-10-02 08:45:00|1553.4|1552.8|1551.2|1550.8|1553.8|1553.4|1550.2|1549.6|22844
1727859000000|2024-10-02 08:50:00|1551.4|1550.6|1552|1551.4|1554.2|1553.8|1550.4|1550|13595
1727859300000|2024-10-02 08:55:00|1551.8|1551.6|1552|1551.4|1552.4|1552|1550.2|1549.8|8400
1727859600000|2024-10-02 09:00:00|1551.8|1551.6|1547.6|1547.2|1551.8|1551.6|1547|1546.6|11837
1727859900000|2024-10-02 09:05:00|1547.8|1547|1548.2|1547.6|1548.6|1548.2|1546|1545.4|12936
1727860200000|2024-10-02 09:10:00|1547.8|1547.8|1545.8|1545.4|1548.4|1547.8|1545.4|1545.2|12209
1727860500000|2024-10-02 09:15:00|1545.6|1545.2|1541|1540.4|1546.2|1545.8|1541|1540.4|15202
1727860800000|2024-10-02 09:20:00|1541.4|1540.6|1539.8|1539.2|1542.2|1541.8|1539.8|1539.2|24359
1727861100000|2024-10-02 09:25:00|1540|1539.4|1539.4|1539|1540.4|1540|1536.6|1536.2|22919
1727861400000|2024-10-02 09:30:00|1539.6|1538.8|1542|1541.4|1543.4|1542.8|1539.6|1538.8|11735
1727861700000|2024-10-02 09:35:00|1542.2|1541.6|1542|1541.4|1542.4|1542|1541.4|1541|972
1727862000000|2024-10-02 09:40:00|1542.4|1542|1540|1539.4|1542.4|1542|1539.4|1538.8|7337
1727862300000|2024-10-02 09:45:00|1539.8|1539.6|1542.6|1542|1542.8|1542.2|1537.4|1536.8|13085
1727862600000|2024-10-02 09:50:00|1542.4|1541.4|1539.4|1539|1542.8|1542.2|1536.2|1535.6|20830
1727862900000|2024-10-02 09:55:00|1539.8|1539.4|1542.2|1541.4|1543.8|1543.4|1539.8|1539.4|10923
1727863200000|2024-10-02 10:00:00|1542|1541|1540.8|1540.2|1542.6|1542|1540.8|1540.2|20637
1727863500000|2024-10-02 10:05:00|1540.6|1540.4|1538.6|1538.2|1541.6|1541|1537.4|1537|4195
1727863800000|2024-10-02 10:10:00|1538.8|1538.4|1539.6|1539|1539.8|1539.2|1537.4|1537|1272
1727864100000|2024-10-02 10:15:00|1539.4|1540|1542.6|1542|1542.8|1542.4|1539.4|1539|11082
1727864400000|2024-10-02 10:20:00|1542.4|1541.6|1536.4|1536.2|1542.4|1541.6|1536.4|1536.2|3555
1727864700000|2024-10-02 10:25:00|1537|1536.6|1538|1537.6|1538|1537.8|1536|1535.6|4942
1727865000000|2024-10-02 10:30:00|1537.8|1537.2|1541|1540.4|1541|1540.4|1537.4|1537|12828
1727865300000|2024-10-02 10:35:00|1541.2|1540.6|1539.6|1539|1541.2|1540.6|1538.6|1538|10818
1727865600000|2024-10-02 10:40:00|1539.4|1539.2|1535.6|1535.2|1539.6|1539.2|1534.8|1534.2|4443
1727865900000|2024-10-02 10:45:00|1535.4|1535|1534|1533.4|1535.4|1535.2|1533|1532.4|8772
1727866200000|2024-10-02 10:50:00|1533.8|1533.6|1533.4|1533|1534.4|1534.2|1533.4|1533|6839
1727866500000|2024-10-02 10:55:00|1533.2|1533.2|1535.8|1535.4|1535.8|1535.4|1532.8|1532.4|5640
1727866800000|2024-10-02 11:00:00|1536.2|1535.2|1537.8|1537.2|1537.8|1537.2|1533.8|1533.2|5655
1727867100000|2024-10-02 11:05:00|1538|1537.4|1529.2|1528.8|1538.4|1537.8|1529|1528.6|10591
1727867400000|2024-10-02 11:10:00|1529.4|1529|1531.6|1531|1531.6|1531.4|1528.8|1528.2|16456
1727867700000|2024-10-02 11:15:00|1531.4|1530.8|1529.6|1529.2|1531.4|1531.2|1529.2|1528.4|3875
1727868000000|2024-10-02 11:20:00|1529|1528.4|1532.2|1531.8|1532.6|1532|1528.6|1528.2|4921
1727868300000|2024-10-02 11:25:00|1532.4|1531.6|1532.2|1531.6|1532.8|1532.4|1531|1530.4|3429
1727868600000|2024-10-02 11:30:00|1532.4|1531.8|1538.8|1538.2|1538.8|1538.2|1532|1531.4|5745
1727868900000|2024-10-02 11:35:00|1538.6|1538.4|1537|1536.6|1539|1538.6|1537|1536.6|4907
1727869200000|2024-10-02 11:40:00|1536.6|1536|1530.8|1530.2|1536.6|1536|1530.8|1530.2|9344
1727869500000|2024-10-02 11:45:00|1531.4|1531.2|1530.8|1530.4|1531.8|1531.4|1529.6|1529|9226
1727869800000|2024-10-02 11:50:00|1530.6|1530.2|1532|1531.4|1533|1532.4|1529.6|1529|7534
1727870100000|2024-10-02 11:55:00|1532.2|1531.6|1532.2|1531.8|1533.2|1532.8|1532|1531.4|1408
1727870400000|2024-10-02 12:00:00|1532.4|1531.6|1531.2|1530.8|1533.2|1532.6|1530.8|1530.2|4363
1727870700000|2024-10-02 12:05:00|1531.4|1531|1531.8|1531.2|1531.8|1531.4|1530.4|1530|3389
1727871000000|2024-10-02 12:10:00|1531.6|1531|1534.2|1533.6|1534.8|1534.4|1531.4|1531|16052
1727871300000|2024-10-02 12:15:00|1534.4|1535.2|1535.8|1535.2|1538.4|1537.8|1534.4|1534.4|7882
1727871600000|2024-10-02 12:20:00|1536.4|1535.4|1533.4|1532.8|1536.6|1536|1533.4|1532.8|5143
1727871900000|2024-10-02 12:25:00|1533.2|1532.4|1532.4|1531.8|1535.6|1535.2|1532.2|1531.8|5024
1727872200000|2024-10-02 12:30:00|1532.2|1531.6|1536|1535.6|1536.4|1536|1531.6|1531.4|1076
1727872500000|2024-10-02 12:35:00|1536.2|1535.4|1537.8|1537.2|1538.6|1538.2|1535.6|1535.2|5225
1727872800000|2024-10-02 12:40:00|1538.2|1537.4|1542.6|1542.2|1543.2|1542.8|1538.2|1537.2|10474
1727873100000|2024-10-02 12:45:00|1542.8|1542.4|1542.4|1542|1544|1543.4|1541.8|1541|5810
1727873400000|2024-10-02 12:50:00|1542.2|1542.2|1541.8|1541.2|1542.2|1542.2|1539.6|1538.8|3257
1727873700000|2024-10-02 12:55:00|1541.6|1541|1538.8|1538.4|1541.8|1541.2|1538.8|1538.4|8247
1727874000000|2024-10-02 13:00:00|1538.2|1537.6|1538.8|1538.4|1538.8|1538.4|1536.6|1536|3636
1727874300000|2024-10-02 13:05:00|1538.6|1538.2|1539|1538.6|1540|1539.4|1538.2|1537.6|18265
1727874600000|2024-10-02 13:10:00|1539.2|1538.8|1540.8|1540.4|1540.8|1540.4|1538.2|1537.8|1562
1727874900000|2024-10-02 13:15:00|1540.6|1540.2|1538.4|1538.2|1540.8|1540.4|1538.4|1538.2|5185
1727875200000|2024-10-02 13:20:00|1538.6|1538.4|1535.8|1535.6|1539.2|1539|1535.8|1535.6|10605
1727875500000|2024-10-02 13:25:00|1536.2|1535.8|1536|1535.8|1537|1536.8|1535.2|1534.8|2726
1727875800000|2024-10-02 13:30:00|1535.6|1535.2|1534|1533.6|1537.6|1537.2|1533|1532.6|13795
1727876100000|2024-10-02 13:35:00|1533.8|1533.4|1538|1537.6|1538.4|1538|1533.8|1533.4|7038
1727876400000|2024-10-02 13:40:00|1537.8|1537.4|1530.4|1530|1538|1537.6|1530.4|1530|6857
1727876700000|2024-10-02 13:45:00|1530.6|1530.4|1539|1538.6|1539|1538.6|1530.6|1530.2|16689
1727877000000|2024-10-02 13:50:00|1538.8|1538.8|1541.4|1541|1542.8|1542.4|1537.4|1537|15615
1727877300000|2024-10-02 13:55:00|1541|1540.4|1541.2|1540.6|1542.8|1542.4|1540.6|1540|4344
1727877600000|2024-10-02 14:00:00|1541|1540.4|1543.2|1542.8|1543.6|1543.2|1540.2|1539.6|17810
1727877900000|2024-10-02 14:05:00|1543.4|1543|1542.8|1542.2|1543.4|1543|1540.8|1540.2|1444
1727878200000|2024-10-02 14:10:00|1542.6|1542.4|1544|1543.6|1544.8|1544.6|1542.6|1542.2|10307
1727878500000|2024-10-02 14:15:00|1543.8|1543.4|1542.2|1542|1543.8|1543.4|1541.6|1541|6996
1727878800000|2024-10-02 14:20:00|1542.6|1542.2|1538.2|1537.8|1542.6|1542.4|1538.2|1537.8|7171
1727879100000|2024-10-02 14:25:00|1538|1537.6|1539.8|1539.4|1540|1539.6|1538|1537.4|4085
1727879400000|2024-10-02 14:30:00|1539.6|1539.2|1539.8|1539.6|1540|1539.8|1538.4|1538|1594
1727879700000|2024-10-02 14:35:00|1539.6|1539|1537.4|1536.8|1539.8|1539.2|1534.2|1533.8|6313
1727880000000|2024-10-02 14:40:00|1537.2|1537|1537.4|1537.2|1538.6|1538.4|1537|1536.8|3577
1727880300000|2024-10-02 14:45:00|1537.2|1536.6|1540.4|1540|1540.6|1540|1537|1536.6|9659
1727880600000|2024-10-02 14:50:00|1540.6|1539.6|1537|1536.6|1540.6|1540|1536.8|1536.6|6816
1727880900000|2024-10-02 14:55:00|1537.6|1536.8|1535.2|1534.8|1537.8|1537.4|1535|1534.6|13674
1727881200000|2024-10-02 15:00:00|1535|1534.6|1537.2|1537|1537.4|1537.2|1534.6|1534.2|8555
1727881500000|2024-10-02 15:05:00|1537.4|1537.2|1535.8|1535.4|1537.4|1537.2|1535.8|1535.2|5422
1727881800000|2024-10-02 15:10:00|1535.6|1535.2|1536|1535.8|1537|1536.8|1535.6|1535.2|8175
1727882100000|2024-10-02 15:15:00|1536.2|1536|1537.6|1537.4|1538|1537.8|1536|1535.8|5801
1727882400000|2024-10-02 15:20:00|1537.8|1537.6|1538.4|1538|1538.4|1538|1537.2|1537|5980
1727882700000|2024-10-02 15:25:00|1538|1537.8|1538.2|1537.8|1539.2|1539|1537.8|1537.6|12457
1727938800000|2024-10-03 07:00:00|1532.6|1531.2|1535.2|1534.6|1536.8|1535.8|1532.4|1531|5525
1727939100000|2024-10-03 07:05:00|1535|1535.6|1536.8|1536.4|1537.8|1537.2|1535|1535|5288
1727939400000|2024-10-03 07:10:00|1537.2|1536.6|1534.8|1534|1537.4|1537|1534.4|1534|21210
1727939700000|2024-10-03 07:15:00|1536.2|1535.8|1531.6|1531.2|1537.4|1536.6|1529.4|1528.6|5925
1727940000000|2024-10-03 07:20:00|1531.8|1531.4|1532.8|1532.2|1536.4|1535.8|1531|1530.6|8811
1727940300000|2024-10-03 07:25:00|1532.6|1532|1532.6|1532|1534|1533.6|1532.4|1531.8|2868
1727940600000|2024-10-03 07:30:00|1532.8|1532.4|1530.2|1529.4|1532.8|1532.4|1528.2|1527.4|11250
1727940900000|2024-10-03 07:35:00|1530|1529.6|1527.6|1527|1530.6|1529.8|1527.4|1527|4573
1727941200000|2024-10-03 07:40:00|1527.4|1526.2|1521.8|1521.4|1527.6|1526.8|1521.6|1521|19066
1727941500000|2024-10-03 07:45:00|1520.6|1520|1516.6|1516|1521.4|1521|1514.8|1514.2|18146
1727941800000|2024-10-03 07:50:00|1516.4|1515.2|1518.4|1517.8|1519.8|1519.4|1512.6|1512|15031
1727942100000|2024-10-03 07:55:00|1518.2|1517.6|1512|1511.4|1518.2|1517.6|1511.6|1511.4|18273
1727942400000|2024-10-03 08:00:00|1511.8|1511.6|1515.6|1514.8|1515.6|1514.8|1511.4|1511|12256
1727942700000|2024-10-03 08:05:00|1515.8|1515|1511|1510.2|1515.8|1515|1510|1509.4|27103
1727943000000|2024-10-03 08:10:00|1511.2|1510.4|1512.2|1511.8|1513|1512.2|1507.6|1507.2|10562
1727943300000|2024-10-03 08:15:00|1512.8|1512.2|1515.8|1515|1516.2|1515.6|1512.8|1512.2|6421
1727943600000|2024-10-03 08:20:00|1515.6|1515.2|1513.8|1513|1515.8|1515.4|1512.6|1512|9025
1727943900000|2024-10-03 08:25:00|1513.6|1512.8|1513|1512.8|1515.4|1515|1513|1512.6|7496
1727944200000|2024-10-03 08:30:00|1512.8|1512.4|1509.8|1509.4|1513|1512.8|1509.8|1509.4|6566
1727944500000|2024-10-03 08:35:00|1510|1509.6|1512.4|1512|1512.6|1512|1508.8|1508.4|6944
1727944800000|2024-10-03 08:40:00|1512.8|1512.2|1514.8|1514.4|1517.4|1516.8|1512.8|1512.2|7570
1727945100000|2024-10-03 08:45:00|1515.2|1514.6|1514.8|1514.6|1517.8|1517.4|1514.6|1514.2|8907
1727945400000|2024-10-03 08:50:00|1514.6|1514.2|1517.2|1516.6|1517.2|1516.8|1514.6|1514.2|2936
1727945700000|2024-10-03 08:55:00|1517.4|1517|1515.6|1515.2|1518.4|1518|1515|1514.6|5689
1727946000000|2024-10-03 09:00:00|1516|1515|1515.2|1514.8|1516.8|1516.4|1514.8|1514.4|5665
1727946300000|2024-10-03 09:05:00|1515.6|1515|1514.8|1514.2|1516|1515.4|1512.8|1512.4|2555
1727946600000|2024-10-03 09:10:00|1515.4|1514.4|1517.2|1517|1517.4|1517.2|1515.2|1514.4|3471
1727946900000|2024-10-03 09:15:00|1517.4|1516.8|1516.6|1516.2|1517.6|1517.4|1516.2|1516|2179
1727947200000|2024-10-03 09:20:00|1516.4|1516|1518.6|1518.2|1520|1519.6|1515.8|1515.4|6346
1727947500000|2024-10-03 09:25:00|1519.2|1518.6|1518.6|1518.2|1519.8|1519.4|1517.8|1517.4|5229
1727947800000|2024-10-03 09:30:00|1518.8|1518.4|1519.6|1519.2|1520|1519.8|1517.4|1517.2|8764
1727948100000|2024-10-03 09:35:00|1519.8|1519.4|1519.8|1519.2|1521|1520.6|1518.4|1518|7914
1727948400000|2024-10-03 09:40:00|1520.2|1519.4|1522.2|1521.8|1522.8|1522.4|1520.2|1519.4|6709
1727948700000|2024-10-03 09:45:00|1522.4|1522|1520|1519.6|1522.4|1522.2|1519.8|1519.4|3247
1727949000000|2024-10-03 09:50:00|1519.6|1519.8|1517.6|1517.2|1520.6|1520.2|1517.6|1517.2|11578
1727949300000|2024-10-03 09:55:00|1518.2|1517.8|1520.8|1520.4|1521.8|1521.4|1518.2|1517.8|2115
1727949600000|2024-10-03 10:00:00|1520.6|1520.2|1522.2|1521.6|1523|1522.4|1520.6|1520.2|5310
1727949900000|2024-10-03 10:05:00|1522|1522|1522.8|1522.2|1523.2|1522.8|1521.8|1521.4|6955
1727950200000|2024-10-03 10:10:00|1523|1522.4|1522.2|1521.6|1523.2|1522.8|1521.6|1521.4|3175
1727950500000|2024-10-03 10:15:00|1522|1521.8|1521.6|1521.2|1522.2|1521.8|1520.2|1519.8|2004
1727950800000|2024-10-03 10:20:00|1522.2|1521.4|1527|1526.4|1527.2|1526.6|1522.2|1521.4|6775
1727951100000|2024-10-03 10:25:00|1527.2|1526.6|1526.2|1525.8|1527.4|1526.8|1525|1524.6|4167
1727951400000|2024-10-03 10:30:00|1526|1526|1529.8|1529.4|1530|1529.6|1526|1525.8|7114
1727951700000|2024-10-03 10:35:00|1529.6|1529.2|1529.2|1528.6|1529.8|1529.2|1527.8|1527.4|10027
1727952000000|2024-10-03 10:40:00|1529|1528.4|1528.4|1528|1529.4|1529.2|1528|1527.6|8339
1727952300000|2024-10-03 10:45:00|1528.6|1527.8|1530.4|1530|1530.8|1530.6|1528.6|1527.8|5381
1727952600000|2024-10-03 10:50:00|1531|1530.2|1531.4|1531|1532.2|1531.8|1530.6|1530.2|3207
1727952900000|2024-10-03 10:55:00|1531.2|1530.6|1529.8|1529.2|1531.6|1531.2|1529.6|1529.2|7591
1727953200000|2024-10-03 11:00:00|1530.4|1530.4|1536.2|1535.6|1536.8|1536.2|1530.4|1530.4|13852
1727953500000|2024-10-03 11:05:00|1536.4|1535.8|1534|1533.4|1537|1536.4|1533.8|1533.4|6486
1727953800000|2024-10-03 11:10:00|1534.8|1533.6|1534.8|1534.4|1536.4|1536|1534.8|1533.4|51268
1727954100000|2024-10-03 11:15:00|1534.6|1533.8|1533.8|1533.4|1534.6|1534|1533|1532.2|5465
1727954400000|2024-10-03 11:20:00|1534|1533.6|1534.8|1534.4|1535|1534.6|1533.8|1533.4|5048
1727954700000|2024-10-03 11:25:00|1534.6|1534.2|1536|1535.4|1536|1535.8|1534.4|1534.2|2408
1727955000000|2024-10-03 11:30:00|1535.8|1535.2|1533.8|1533.4|1536|1535.6|1533.8|1533.4|6132
1727955300000|2024-10-03 11:35:00|1534.6|1534|1536.8|1536.2|1536.8|1536.4|1534.4|1534|1338
1727955600000|2024-10-03 11:40:00|1536.2|1535.8|1537.4|1537.2|1538|1537.6|1535.8|1535.6|3582
1727955900000|2024-10-03 11:45:00|1537.6|1537.4|1535.4|1535|1537.8|1537.4|1535.4|1535|5320
1727956200000|2024-10-03 11:50:00|1535.6|1535.8|1533.6|1533.2|1536|1535.8|1533.6|1533|11236
1727956500000|2024-10-03 11:55:00|1534.2|1533|1535.2|1535|1535.2|1535|1533.6|1533|5396
1727956800000|2024-10-03 12:00:00|1536|1535.4|1536|1535.8|1537|1536.6|1535.4|1535|2656
1727957100000|2024-10-03 12:05:00|1536.2|1535.6|1533.4|1533|1536.2|1535.8|1531.8|1531.4|3621
1727957400000|2024-10-03 12:10:00|1533.8|1533.2|1530.6|1530|1535|1534.6|1530|1529.6|9223
1727957700000|2024-10-03 12:15:00|1530.8|1530.2|1525.6|1525.2|1533.4|1532.8|1525.6|1525|10815
1727958000000|2024-10-03 12:20:00|1525.4|1525|1527|1526.4|1527.4|1527|1524.4|1524|4320
1727958300000|2024-10-03 12:25:00|1526.8|1526.2|1528.4|1527.4|1528.6|1527.6|1526.4|1526|2030
1727958600000|2024-10-03 12:30:00|1528.2|1526.8|1526.2|1525.6|1528.2|1527|1525.2|1525|5023
1727958900000|2024-10-03 12:35:00|1526.4|1525.8|1526.2|1525.6|1526.8|1526.4|1525.2|1525|2866
1727959200000|2024-10-03 12:40:00|1526|1525.4|1528.6|1528|1528.6|1528.4|1525|1524.8|11182
1727959500000|2024-10-03 12:45:00|1529.4|1528.2|1525.6|1525.2|1529.6|1529.2|1524.6|1524.2|2822
1727959800000|2024-10-03 12:50:00|1525.8|1525.4|1526.4|1526|1526.8|1526.2|1525.2|1524.8|7778
1727960100000|2024-10-03 12:55:00|1526.2|1525.8|1528.8|1528.4|1528.8|1528.6|1526.2|1525.6|15817
1727960400000|2024-10-03 13:00:00|1529|1528.2|1530.4|1530|1531|1530.6|1528.6|1528.2|6505
1727960700000|2024-10-03 13:05:00|1530.6|1530.2|1531|1530.6|1533|1532.4|1530.4|1529.8|7208
1727961000000|2024-10-03 13:10:00|1531.2|1530.4|1531.2|1530.6|1531.2|1530.8|1530|1529.4|4105
1727961300000|2024-10-03 13:15:00|1531|1530.8|1533|1532.4|1533|1532.4|1529|1528.4|19423
1727961600000|2024-10-03 13:20:00|1532.8|1532.6|1532|1531.4|1533|1532.6|1531.8|1531.4|4490
1727961900000|2024-10-03 13:25:00|1531.8|1531.2|1530.4|1530|1532.8|1532.2|1530.4|1530|3510
1727962200000|2024-10-03 13:30:00|1530.2|1529.8|1530.2|1529.8|1531|1530.4|1528|1527.6|15220
1727962500000|2024-10-03 13:35:00|1530.4|1530|1528.6|1528|1531.2|1530.8|1525.2|1524.6|15853
1727962800000|2024-10-03 13:40:00|1528.4|1527.8|1526.2|1525.8|1528.6|1528|1526.2|1525.8|12295
1727963100000|2024-10-03 13:45:00|1525.8|1525|1524|1523.4|1525.8|1525.2|1522.4|1521.6|8208
1727963400000|2024-10-03 13:50:00|1524.2|1523.6|1526.2|1525.8|1526.8|1526.2|1522.8|1522.2|12867
1727963700000|2024-10-03 13:55:00|1526.4|1525.6|1525.8|1524.6|1526.8|1526.4|1524.8|1524.4|14805
1727964000000|2024-10-03 14:00:00|1528|1525.2|1531.6|1531.2|1532.8|1532.4|1527.8|1525.2|23826
1727964300000|2024-10-03 14:05:00|1531.8|1531.6|1536|1535.4|1537|1536.4|1531.4|1531|37207
1727964600000|2024-10-03 14:10:00|1536.2|1535.6|1532.6|1532.2|1540.6|1540|1531|1530.4|26516
1727964900000|2024-10-03 14:15:00|1532.8|1532.4|1533.2|1532.6|1537|1536.6|1532.6|1532.2|15926
1727965200000|2024-10-03 14:20:00|1533|1532.8|1530.8|1530.4|1534.6|1534|1529.8|1529.2|16149
1727965500000|2024-10-03 14:25:00|1530.6|1530.2|1529.8|1529.2|1532.2|1531.6|1528.8|1528.2|12476
1727965800000|2024-10-03 14:30:00|1529.6|1529|1530.4|1530|1532.6|1532|1526.8|1526.4|14821
1727966100000|2024-10-03 14:35:00|1530.2|1529.6|1531.6|1531|1531.6|1531|1529.8|1529.4|6022
1727966400000|2024-10-03 14:40:00|1532.4|1531.8|1530|1529.6|1532.4|1531.8|1528.2|1527.6|13072
1727966700000|2024-10-03 14:45:00|1529.8|1529.8|1529.2|1528.8|1532|1531.4|1528.4|1527.8|11690
1727967000000|2024-10-03 14:50:00|1529.4|1529|1532.2|1531.6|1533.2|1532.8|1529.2|1529|7513
1727967300000|2024-10-03 14:55:00|1532.4|1531.8|1529.6|1529.2|1532.4|1532|1529.4|1529|8976
1727967600000|2024-10-03 15:00:00|1529.4|1529|1528.4|1528|1530.8|1530.4|1528|1527.6|7530
1727967900000|2024-10-03 15:05:00|1528.2|1527.8|1531.4|1531|1532|1531.6|1528|1527.6|5107
1727968200000|2024-10-03 15:10:00|1531.2|1530.8|1531|1530.6|1531.4|1530.8|1529.4|1529|7038
1727968500000|2024-10-03 15:15:00|1530.8|1530.4|1530.2|1530|1532|1531.8|1530.2|1529.8|119688
1727968800000|2024-10-03 15:20:00|1530|1529.8|1532.4|1532.2|1532.8|1532.6|1529.8|1529.4|16576
1727969100000|2024-10-03 15:25:00|1532.6|1532|1532.4|1532|1533.6|1533.4|1531.6|1531.2|18283
1728025200000|2024-10-04 07:00:00|1534.6|1533.4|1534.8|1533.8|1536.4|1535.4|1531.2|1530.2|7850
1728025500000|2024-10-04 07:05:00|1534.6|1532.8|1534|1533.4|1537|1536|1532.8|1531.6|30275
1728025800000|2024-10-04 07:10:00|1533.8|1533.2|1534.8|1534.6|1535.6|1535.4|1530.8|1530.2|13616
1728026100000|2024-10-04 07:15:00|1534.4|1534|1540|1539.4|1541.6|1541|1534.2|1533.4|20826
1728026400000|2024-10-04 07:20:00|1539.8|1538.6|1542.2|1541.6|1543.2|1542.6|1538.6|1538|13618
1728026700000|2024-10-04 07:25:00|1542.4|1541.8|1543.8|1543.2|1546.8|1546.6|1541.4|1540.8|17601
1728027000000|2024-10-04 07:30:00|1546.8|1546.6|1546.6|1546.2|1548.4|1547.8|1543.6|1543.2|8119
1728027300000|2024-10-04 07:35:00|1546.4|1546|1548.6|1548|1548.6|1548.2|1544|1543.4|15470
1728027600000|2024-10-04 07:40:00|1548.4|1547.4|1549.8|1549.2|1550|1549.4|1545.8|1545.2|15199
1728027900000|2024-10-04 07:45:00|1549.6|1549.4|1547|1546.2|1549.6|1549.4|1545|1544.4|808
1728028200000|2024-10-04 07:50:00|1546.8|1546|1548.8|1548.2|1549.4|1548.6|1546.4|1545.8|14042
1728028500000|2024-10-04 07:55:00|1548.6|1548.4|1549.2|1548.8|1549.4|1549.2|1548|1547.4|7227
1728028800000|2024-10-04 08:00:00|1549.4|1549|1549.8|1549.4|1550|1549.6|1547.8|1547.4|5773
1728029100000|2024-10-04 08:05:00|1549.6|1549|1548.6|1548|1550|1549.6|1548|1547.6|16007
1728029400000|2024-10-04 08:10:00|1548.8|1548.2|1548|1547.8|1549.8|1549.2|1547.4|1547|10513
1728029700000|2024-10-04 08:15:00|1548.2|1547.6|1548.8|1548.4|1548.8|1548.4|1547.2|1546.8|10004
1728030000000|2024-10-04 08:20:00|1548.6|1548|1550.8|1550.4|1552|1551.6|1548.4|1548|76259
1728030300000|2024-10-04 08:25:00|1551|1550.6|1547.6|1547|1551.2|1551|1546|1545.6|18673
1728030600000|2024-10-04 08:30:00|1548|1547.4|1548|1547.4|1552.8|1552.2|1547.4|1546.8|12506
1728030900000|2024-10-04 08:35:00|1548.8|1548.2|1549.4|1549|1550|1549.4|1547.4|1547|11244
1728031200000|2024-10-04 08:40:00|1549.6|1549.2|1550.2|1549.8|1551.6|1551.2|1549.4|1549.2|15917
1728031500000|2024-10-04 08:45:00|1550|1550.6|1546.8|1546.4|1551|1550.6|1546.6|1546.4|12165
1728031800000|2024-10-04 08:50:00|1546.6|1546.2|1547.4|1547|1547.8|1547.4|1546.4|1546|5847
1728032100000|2024-10-04 08:55:00|1547.2|1546.4|1547.4|1547|1547.4|1547|1545.6|1545.4|4962
1728032400000|2024-10-04 09:00:00|1548.2|1547.2|1550.6|1550.2|1551.6|1551.2|1548.2|1547.2|3297
1728032700000|2024-10-04 09:05:00|1550.8|1550.4|1551.8|1551.4|1552|1551.8|1549.8|1549.4|8705
1728033000000|2024-10-04 09:10:00|1552|1551.6|1557|1556.4|1557|1556.6|1551.8|1551.4|22886
1728033300000|2024-10-04 09:15:00|1556.8|1556.6|1559.4|1559|1559.8|1559.4|1556.8|1556.4|27971
1728033600000|2024-10-04 09:20:00|1559.6|1558.4|1558|1557.6|1559.6|1559.4|1556.6|1556|15813
1728033900000|2024-10-04 09:25:00|1557.8|1557.4|1558.8|1558.4|1559|1558.8|1557.4|1556.8|4848
1728034200000|2024-10-04 09:30:00|1559|1558.6|1558.4|1558|1559.8|1559.4|1557.8|1557.2|10626
1728034500000|2024-10-04 09:35:00|1558.6|1558.2|1554.2|1553.8|1558.8|1558.4|1554|1553.8|9588
1728034800000|2024-10-04 09:40:00|1554|1554|1554.2|1553.8|1554.4|1554|1552.6|1552|9223
1728035100000|2024-10-04 09:45:00|1554.4|1554.2|1553.8|1553.4|1555|1554.6|1553.4|1553|3954
1728035400000|2024-10-04 09:50:00|1553.6|1553.2|1553.2|1552.8|1554|1553.6|1552.8|1552.4|5724
1728035700000|2024-10-04 09:55:00|1553.4|1553|1554.4|1554|1554.8|1554.4|1553.2|1553|5613
1728036000000|2024-10-04 10:00:00|1554.6|1554.2|1553|1552.6|1554.6|1554.2|1553|1552.6|5476
1728036300000|2024-10-04 10:05:00|1552.8|1552.4|1553.4|1552.8|1554.2|1554|1552.8|1552.4|13858
1728036600000|2024-10-04 10:10:00|1553.6|1553|1555|1554.6|1555|1554.6|1553.4|1553|6889
1728036900000|2024-10-04 10:15:00|1554.8|1554.2|1553.6|1553|1555.4|1555|1553.6|1553|2822
1728037200000|2024-10-04 10:20:00|1553.4|1553.2|1553.4|1553|1554.8|1554.4|1553.4|1553|1492
1728037500000|2024-10-04 10:25:00|1553.6|1553.2|1552.6|1552.2|1554|1553.6|1552|1551.6|3605
1728037800000|2024-10-04 10:30:00|1552.8|1552.4|1553|1552.6|1553.2|1552.8|1552.2|1551.8|4313
1728038100000|2024-10-04 10:35:00|1552.8|1552.4|1553.2|1552.8|1553.6|1553.4|1552|1551.8|3235
1728038400000|2024-10-04 10:40:00|1553.4|1553|1554.4|1554|1555.2|1554.6|1552.8|1552.6|4317
1728038700000|2024-10-04 10:45:00|1554.6|1553.8|1551.4|1550.8|1554.6|1553.8|1551.2|1550.6|2413
1728039000000|2024-10-04 10:50:00|1551.6|1551|1551.2|1550.8|1551.6|1551.2|1550.6|1550.4|631
1728039300000|2024-10-04 10:55:00|1551|1550.6|1551.2|1550.8|1551.4|1551|1550.8|1550.4|15
1728039600000|2024-10-04 11:00:00|1551.8|1551.2|1553|1552.4|1553.8|1553.2|1551.4|1550.8|2614
1728039900000|2024-10-04 11:05:00|1553.2|1552.6|1553.8|1553.2|1553.8|1553.6|1552.6|1552|1733
1728040200000|2024-10-04 11:10:00|1553.6|1552.8|1552.8|1552.4|1553.6|1553.2|1552.6|1552|1998
1728040500000|2024-10-04 11:15:00|1553.2|1552.6|1553.4|1553|1553.6|1553.4|1553.2|1552.6|503
1728040800000|2024-10-04 11:20:00|1553.8|1553.2|1555.6|1555.2|1558.8|1558.6|1553.4|1553|14032
1728041100000|2024-10-04 11:25:00|1555.4|1554.8|1554.4|1553.8|1558|1557.4|1554.4|1553.8|5429
1728041400000|2024-10-04 11:30:00|1554.2|1553.6|1551|1550.6|1554.2|1553.6|1550.6|1550|10375
1728041700000|2024-10-04 11:35:00|1550.8|1550.2|1550.8|1550.4|1551.2|1551|1550|1549.8|3813
1728042000000|2024-10-04 11:40:00|1551.2|1550.6|1553.8|1553.2|1553.8|1553.2|1551.2|1550.6|3189
1728042300000|2024-10-04 11:45:00|1554.4|1553.4|1555.8|1555.4|1555.8|1555.4|1553.2|1552.8|1156
1728042600000|2024-10-04 11:50:00|1555.6|1555.2|1555.6|1555.2|1557|1556.6|1555|1554.6|1459
1728042900000|2024-10-04 11:55:00|1555.4|1555|1556.2|1555.8|1556.8|1556.4|1555.4|1555|5326
1728043200000|2024-10-04 12:00:00|1556.4|1556|1557.4|1556.8|1557.6|1557|1555.8|1555.4|3257
1728043500000|2024-10-04 12:05:00|1557.2|1557|1556.6|1556.2|1557.2|1557|1555.8|1555.6|1752
1728043800000|2024-10-04 12:10:00|1556.8|1556.6|1556.2|1555.8|1557.2|1556.8|1555.4|1554.8|6566
1728044100000|2024-10-04 12:15:00|1556|1555.6|1553.8|1553.4|1556.2|1555.6|1553.8|1553.4|2817
1728044400000|2024-10-04 12:20:00|1553.6|1553.2|1554.8|1554.2|1555.2|1554.8|1553.4|1553|3083
1728044700000|2024-10-04 12:25:00|1555|1554.4|1557.6|1555.6|1557.6|1556.2|1554.8|1554.4|4565
1728045000000|2024-10-04 12:30:00|1557.8|1560.6|1564|1563.4|1572|1570.8|1557.8|1560.4|56399
1728045300000|2024-10-04 12:35:00|1564.4|1563.8|1570.4|1569.8|1571.6|1571|1564.4|1563.8|10155
1728045600000|2024-10-04 12:40:00|1570.2|1570|1572.2|1571.8|1574.4|1574|1570|1569.4|28229
1728045900000|2024-10-04 12:45:00|1572.6|1572.4|1575|1574.6|1576.6|1576.2|1572.4|1572|41587
1728046200000|2024-10-04 12:50:00|1575.2|1575.2|1576.6|1576.2|1578.8|1578.2|1574.8|1574.4|37935
1728046500000|2024-10-04 12:55:00|1576.8|1576.6|1581.8|1581.4|1581.8|1581.4|1576.2|1575.8|32324
1728046800000|2024-10-04 13:00:00|1582|1581.6|1576.6|1576.2|1583.6|1583|1576|1575.4|24262
1728047100000|2024-10-04 13:05:00|1576.4|1575.8|1575.8|1575.2|1579|1578.6|1575.4|1574.8|14374
1728047400000|2024-10-04 13:10:00|1575.6|1575|1577|1576.6|1577.6|1577.2|1573.8|1573.2|11607
1728047700000|2024-10-04 13:15:00|1577.2|1576.4|1578.4|1577.8|1580|1579.4|1576.6|1576.2|8492
1728048000000|2024-10-04 13:20:00|1578.2|1578|1580.8|1580.4|1581.8|1581.4|1574|1573.6|20678
1728048300000|2024-10-04 13:25:00|1581.4|1580.6|1579.8|1579.4|1581.4|1580.8|1578.8|1578.4|12603
1728048600000|2024-10-04 13:30:00|1580|1579.8|1582|1581.6|1582|1581.6|1575.6|1575|32470
1728048900000|2024-10-04 13:35:00|1581.8|1581.8|1582|1581.4|1583.6|1583|1580.2|1580|24864
1728049200000|2024-10-04 13:40:00|1581.8|1581.6|1587.4|1587|1588.6|1588.2|1581.4|1581|32062
1728049500000|2024-10-04 13:45:00|1587.6|1587.4|1590.8|1590.6|1592.2|1592|1586.4|1586|32858
1728049800000|2024-10-04 13:50:00|1590.6|1590.2|1586.8|1586.4|1591.8|1591.4|1586.4|1586|26374
1728050100000|2024-10-04 13:55:00|1586.2|1586.6|1581.6|1581.4|1586.8|1586.6|1581|1580.8|35137
1728050400000|2024-10-04 14:00:00|1581.2|1580.8|1583|1582.6|1583.4|1583|1579.8|1579.6|20311
1728050700000|2024-10-04 14:05:00|1583.2|1582.4|1580.8|1580.2|1586.4|1586|1579.4|1579.2|37056
1728051000000|2024-10-04 14:10:00|1580.6|1579.6|1580.2|1579.8|1580.8|1580.4|1577.8|1577.2|12728
1728051300000|2024-10-04 14:15:00|1580|1579.4|1583.8|1583.2|1583.8|1583.6|1579.2|1578.8|16946
1728051600000|2024-10-04 14:20:00|1583.6|1582.6|1585|1584.6|1585.2|1585|1582|1581.8|29360
1728051900000|2024-10-04 14:25:00|1585.2|1584.8|1584.8|1584.2|1585.8|1585.4|1582.6|1582.2|13176
1728052200000|2024-10-04 14:30:00|1584.6|1583.8|1581.6|1581.2|1584.6|1584|1580.8|1580.4|28140
1728052500000|2024-10-04 14:35:00|1581.4|1581|1579.8|1579.2|1582|1581.6|1579.4|1579|7746
1728052800000|2024-10-04 14:40:00|1580|1579.4|1581.6|1581.2|1581.6|1581.4|1579.4|1579|6599
1728053100000|2024-10-04 14:45:00|1582|1581.6|1581|1580.6|1582|1581.6|1580|1579.6|7615
1728053400000|2024-10-04 14:50:00|1581.2|1580.8|1582.2|1581.8|1582.2|1581.8|1580.2|1579.8|6106
1728053700000|2024-10-04 14:55:00|1582|1582.2|1584.2|1584|1585.8|1585.6|1581.8|1581.6|33964
1728054000000|2024-10-04 15:00:00|1584.6|1584.2|1582.2|1581.8|1584.8|1584.6|1582.2|1581.8|8011
1728054300000|2024-10-04 15:05:00|1582.6|1582.2|1585|1584.6|1585.8|1585.6|1582.6|1582.2|16810
1728054600000|2024-10-04 15:10:00|1585.6|1585.4|1581.8|1581.6|1585.8|1585.6|1581.8|1581.6|21064
1728054900000|2024-10-04 15:15:00|1582.2|1582|1580.8|1580.4|1582.4|1582.2|1580.6|1580.2|10840
1728055200000|2024-10-04 15:20:00|1580.6|1580.2|1579.6|1579.2|1581.8|1581.4|1578.8|1578.4|29347
1728055500000|2024-10-04 15:25:00|1579.4|1579|1579.6|1579|1580.2|1580|1577.2|1577|22137
1728284400000|2024-10-07 07:00:00|1585|1584.2|1583.6|1582.6|1587.4|1586.8|1582.8|1582|37665
1728284700000|2024-10-07 07:05:00|1583.8|1582.8|1582.6|1581.6|1588|1587|1581.4|1580.4|21400
1728285000000|2024-10-07 07:10:00|1582.4|1581.4|1581.6|1580.8|1583|1582.2|1579.6|1578.8|21897
1728285300000|2024-10-07 07:15:00|1581.8|1581.4|1586.2|1585.8|1587.6|1587.2|1581.2|1580.6|24518
1728285600000|2024-10-07 07:20:00|1586|1585.6|1587.2|1586.8|1587.6|1587.2|1584.4|1584.2|15752
1728285900000|2024-10-07 07:25:00|1587.4|1587|1586|1585.6|1588.8|1588.2|1583.8|1583.4|10666
1728286200000|2024-10-07 07:30:00|1586.2|1585.8|1588.8|1588.2|1590.4|1590.2|1586.2|1585.6|28883
1728286500000|2024-10-07 07:35:00|1588.6|1587.8|1584.4|1583.8|1588.8|1588|1582.6|1582|23410
1728286800000|2024-10-07 07:40:00|1584|1584|1588|1587.4|1588|1587.4|1583.6|1583.2|10975
1728287100000|2024-10-07 07:45:00|1587.8|1587.2|1588.4|1588|1590.4|1590.2|1587.8|1587.2|19748
1728287400000|2024-10-07 07:50:00|1588.2|1587.8|1582.4|1581.6|1589|1588.6|1582.2|1581.6|25137
1728287700000|2024-10-07 07:55:00|1582.2|1580.8|1577.8|1577.4|1582.2|1581.4|1577.2|1576.6|20932
1728288000000|2024-10-07 08:00:00|1578.4|1577.6|1584.6|1584.4|1585|1584.6|1578.4|1577.6|9348
1728288300000|2024-10-07 08:05:00|1584.8|1585|1587.6|1587.2|1588|1587.6|1584.8|1584.2|31235
1728288600000|2024-10-07 08:10:00|1588|1587.4|1587.8|1587.2|1589.6|1589.2|1587.2|1587|14081
1728288900000|2024-10-07 08:15:00|1587.6|1587|1587.8|1587.4|1589|1588.6|1586.2|1585.8|7943
1728289200000|2024-10-07 08:20:00|1588|1587.6|1588.6|1588.2|1589|1588.6|1586.8|1586.6|6799
1728289500000|2024-10-07 08:25:00|1588.8|1588|1589|1588.6|1589.4|1589|1588|1587.6|3318
1728289800000|2024-10-07 08:30:00|1588.8|1588.2|1592.4|1592|1593|1592.8|1588.8|1588.2|15953
1728290100000|2024-10-07 08:35:00|1592.6|1592.2|1593.6|1593|1594.4|1594|1592.6|1592.2|9679
1728290400000|2024-10-07 08:40:00|1593.4|1592.8|1591|1590.4|1596|1595.6|1589.2|1588.8|12024
1728290700000|2024-10-07 08:45:00|1590.6|1590.2|1591.8|1591.4|1592.2|1592|1590.2|1589.8|14283
1728291000000|2024-10-07 08:50:00|1591.6|1591.2|1590|1589.6|1591.6|1591.2|1587.4|1587.2|5072
1728291300000|2024-10-07 08:55:00|1590.6|1590.2|1589|1588.4|1590.6|1590.2|1587.6|1587.2|4539
1728291600000|2024-10-07 09:00:00|1588.8|1588.6|1584.2|1583.8|1589|1588.6|1583.6|1583.2|10053
1728291900000|2024-10-07 09:05:00|1584|1583.6|1585.8|1585.6|1587.4|1587.2|1583.8|1583.4|8339
1728292200000|2024-10-07 09:10:00|1586|1585.8|1587.2|1586.8|1587.6|1587.2|1584.6|1584|30742
1728292500000|2024-10-07 09:15:00|1586.8|1586.4|1588.2|1588|1588.8|1588.2|1585.8|1585.6|5090
1728292800000|2024-10-07 09:20:00|1587.8|1587.4|1585.8|1585.4|1587.8|1587.4|1585.4|1585|9105
1728293100000|2024-10-07 09:25:00|1585.6|1585.6|1586|1585.6|1588|1587.6|1585.4|1585.2|5260
1728293400000|2024-10-07 09:30:00|1586.2|1585.8|1590.8|1590.6|1591.6|1591.2|1586|1585.6|16027
1728293700000|2024-10-07 09:35:00|1591|1590.4|1592.6|1592|1596.2|1595.8|1591|1590.4|22798
1728294000000|2024-10-07 09:40:00|1592.4|1592.2|1594.4|1593.8|1594.8|1594.2|1591.2|1591|10239
1728294300000|2024-10-07 09:45:00|1594.2|1594|1593.4|1593.2|1595.6|1595.2|1592.8|1592.2|7705
1728294600000|2024-10-07 09:50:00|1593|1592.4|1593.2|1592.6|1594.4|1593.8|1593|1592.4|3106
1728294900000|2024-10-07 09:55:00|1593.8|1593.4|1595.4|1595.2|1595.8|1595.6|1593.4|1593|15405
1728295200000|2024-10-07 10:00:00|1594.8|1594.2|1593.2|1592.6|1594.8|1594.4|1591.6|1591.2|11243
1728295500000|2024-10-07 10:05:00|1593|1592.4|1590.4|1590|1593.2|1592.8|1589.2|1588.6|7674
1728295800000|2024-10-07 10:10:00|1590.6|1590.2|1593|1592.8|1593.6|1593.4|1590.4|1590|13402
1728296100000|2024-10-07 10:15:00|1593.2|1593.6|1594.6|1594.2|1595.4|1595.2|1593.2|1593.6|7011
1728296400000|2024-10-07 10:20:00|1594.4|1593.8|1595|1594.8|1595.8|1595.4|1594.2|1593.8|8205
1728296700000|2024-10-07 10:25:00|1595.4|1594.6|1595|1594.6|1595.6|1595.4|1594.8|1594.6|2120
1728297000000|2024-10-07 10:30:00|1594.8|1594.4|1597.4|1597.2|1598.6|1598.2|1594.8|1594.4|29617
1728297300000|2024-10-07 10:35:00|1597.2|1597|1597.8|1597.2|1598.2|1597.8|1596.2|1595.8|14470
1728297600000|2024-10-07 10:40:00|1597.6|1597.4|1597|1596.6|1597.8|1597.4|1595.8|1595.2|7189
1728297900000|2024-10-07 10:45:00|1596.8|1596.4|1596.2|1595.6|1596.8|1596.4|1596|1595.4|4221
1728298200000|2024-10-07 10:50:00|1596|1595.4|1596.8|1596.4|1597.2|1596.8|1595.8|1595.4|3003
1728298500000|2024-10-07 10:55:00|1597|1596.6|1597.2|1596.8|1597.6|1597.2|1596.4|1596|2356
1728298800000|2024-10-07 11:00:00|1596.6|1596.6|1596|1595.6|1597|1596.6|1595.4|1595|6085
1728299100000|2024-10-07 11:05:00|1596.2|1595.4|1595.8|1595.2|1597|1596.6|1595.4|1595|3934
1728299400000|2024-10-07 11:10:00|1596.2|1595.4|1597.4|1597|1597.4|1597.2|1595.6|1595.2|6614
1728299700000|2024-10-07 11:15:00|1597.2|1596.6|1597.4|1597|1597.6|1597.2|1596.2|1595.8|3298
1728300000000|2024-10-07 11:20:00|1597.6|1597.2|1597|1596.4|1597.8|1597.6|1596.6|1596.2|10016
1728300300000|2024-10-07 11:25:00|1597.2|1596.6|1595.4|1594.8|1597.2|1596.8|1594.6|1594.2|11384
1728300600000|2024-10-07 11:30:00|1595.6|1595|1595.2|1594.8|1596.8|1596.2|1594|1593.4|13784
1728300900000|2024-10-07 11:35:00|1595.4|1595|1594.4|1593.8|1596|1595.4|1593.8|1593.4|8588
1728301200000|2024-10-07 11:40:00|1594.6|1594|1593.4|1593|1596.6|1596.2|1593.4|1593|15590
1728301500000|2024-10-07 11:45:00|1593.2|1592.8|1593|1592.8|1593.8|1593.4|1592.4|1591.8|5154
1728301800000|2024-10-07 11:50:00|1593.2|1593|1592|1591.6|1593.6|1593.2|1591.6|1591|6617
1728302100000|2024-10-07 11:55:00|1592.2|1592|1592.8|1592.4|1593.4|1593|1592|1591.4|2247
1728302400000|2024-10-07 12:00:00|1592.6|1592.2|1591.2|1591|1593.2|1592.6|1591.2|1590.8|5149
1728302700000|2024-10-07 12:05:00|1591.6|1591.2|1593.2|1592.8|1593.6|1593.4|1591|1590.6|6505
1728303000000|2024-10-07 12:10:00|1593.4|1592.6|1593.4|1593|1593.6|1593.2|1592|1591.6|5950
1728303300000|2024-10-07 12:15:00|1593.6|1592.8|1593.2|1592.8|1593.8|1593.2|1592.8|1592.4|5204
1728303600000|2024-10-07 12:20:00|1593.8|1593.4|1594.8|1594.4|1595.4|1595.2|1593.8|1593.4|4182
1728303900000|2024-10-07 12:25:00|1594.6|1594.2|1594.4|1594|1595.2|1594.8|1594|1593.6|3497
1728304200000|2024-10-07 12:30:00|1594.2|1593.8|1594.2|1593.8|1594.6|1594.2|1593|1592.8|5748
1728304500000|2024-10-07 12:35:00|1594|1593.4|1595|1594.6|1595.2|1594.8|1593.8|1593.4|3627
1728304800000|2024-10-07 12:40:00|1595.2|1594.4|1597.2|1597|1597.8|1597.2|1595.2|1594.4|8055
1728305100000|2024-10-07 12:45:00|1597.6|1597.2|1597.8|1597.4|1598.2|1598|1597.2|1596.8|8335
1728305400000|2024-10-07 12:50:00|1597.6|1597.6|1595.8|1595.2|1597.8|1597.6|1595.6|1595.2|10324
1728305700000|2024-10-07 12:55:00|1596.2|1595.4|1598.2|1597.6|1598.2|1597.6|1594.8|1594.2|16273
1728306000000|2024-10-07 13:00:00|1598|1597.4|1604.4|1603.8|1605|1604.8|1598|1597.4|47284
1728306300000|2024-10-07 13:05:00|1604.2|1603.6|1606|1605.6|1606.4|1606|1603.2|1602.8|15624
1728306600000|2024-10-07 13:10:00|1606.2|1605.8|1604.8|1604.4|1606.4|1606|1604.2|1603.8|12692
1728306900000|2024-10-07 13:15:00|1604.6|1604.6|1601.6|1601|1605.8|1605.4|1601.2|1601|14008
1728307200000|2024-10-07 13:20:00|1601.4|1601.2|1600|1599.4|1601.6|1601.4|1599.4|1599|8062
1728307500000|2024-10-07 13:25:00|1600.4|1599.6|1596.6|1596.2|1600.4|1600|1596.4|1596|11191
1728307800000|2024-10-07 13:30:00|1595.6|1595.2|1601|1600.6|1601|1600.6|1594.8|1594.4|19915
1728308100000|2024-10-07 13:35:00|1601.6|1601|1598.6|1598.2|1603|1602.6|1598.6|1598.2|13664
1728308400000|2024-10-07 13:40:00|1598.4|1598.6|1598.2|1597.8|1601.2|1601|1598.2|1597.8|17669
1728308700000|2024-10-07 13:45:00|1598.4|1597.6|1599.8|1599.4|1600.6|1600|1597|1596.6|14299
1728309000000|2024-10-07 13:50:00|1600|1599.6|1600.6|1600.2|1601.2|1600.8|1597.8|1597.4|18387
1728309300000|2024-10-07 13:55:00|1601|1600.6|1599.4|1598.8|1601.8|1601.4|1598.8|1598.4|17802
1728309600000|2024-10-07 14:00:00|1599.8|1599|1603|1602.8|1603|1602.8|1599.4|1599|30423
1728309900000|2024-10-07 14:05:00|1603.4|1602.6|1603.4|1603|1606|1605.4|1602|1601.6|33153
1728310200000|2024-10-07 14:10:00|1603.2|1602.8|1604|1603.6|1604.4|1604|1601.8|1601.6|4775
1728310500000|2024-10-07 14:15:00|1604.2|1603.8|1604.8|1604.4|1605.8|1605.4|1603.4|1603|25511
1728310800000|2024-10-07 14:20:00|1604.6|1604.6|1602.2|1601.6|1605.2|1605|1602|1601.6|11909
1728311100000|2024-10-07 14:25:00|1602|1601.8|1600|1599.6|1602.2|1601.8|1598.6|1598.4|29919
1728311400000|2024-10-07 14:30:00|1599.8|1599.4|1601.2|1601|1601.8|1601.4|1598.8|1598.4|10428
1728311700000|2024-10-07 14:35:00|1601|1600.6|1600.8|1600.4|1601.8|1601.4|1600.2|1599.8|15333
1728312000000|2024-10-07 14:40:00|1600.6|1600.2|1599.8|1599.4|1601|1600.4|1599|1598.6|25948
1728312300000|2024-10-07 14:45:00|1600|1599.6|1598.6|1598.4|1600|1599.6|1596.8|1596.4|18598
1728312600000|2024-10-07 14:50:00|1599|1598.2|1598|1597.6|1599.2|1599|1597.4|1597|22584
1728312900000|2024-10-07 14:55:00|1597.8|1597.8|1597.4|1597.2|1598.6|1598.2|1596.8|1596.6|19952
1728313200000|2024-10-07 15:00:00|1596.8|1596.6|1597.8|1597.4|1598.6|1598.4|1596.4|1596.2|33131
1728313500000|2024-10-07 15:05:00|1598|1597.6|1598.2|1598|1598.8|1598.4|1597|1596.8|29815
1728313800000|2024-10-07 15:10:00|1598|1597.8|1598|1597.6|1598.2|1598|1597.2|1597|23972
1728314100000|2024-10-07 15:15:00|1597.8|1597.4|1596.6|1596.4|1598|1597.8|1596.4|1596.2|25024
1728314400000|2024-10-07 15:20:00|1596.8|1596.6|1595.6|1595.2|1597|1596.8|1595.6|1595.2|29235
1728314700000|2024-10-07 15:25:00|1595.4|1595|1596.2|1595.6|1596.4|1596|1594.8|1594.4|32520
1728370800000|2024-10-08 07:00:00|1581.8|1580.4|1594.6|1593.4|1597|1595.8|1581.2|1580.4|16805
1728371100000|2024-10-08 07:05:00|1594.4|1592.8|1594.2|1593.2|1596|1595|1591.6|1590|12847
1728371400000|2024-10-08 07:10:00|1594.6|1593.4|1588.8|1588|1596.8|1595.8|1588.8|1587.6|11078
1728371700000|2024-10-08 07:15:00|1587.6|1587|1585.6|1585|1588.2|1587.2|1585.4|1584.6|11624
1728372000000|2024-10-08 07:20:00|1585.4|1584.8|1580.4|1579.8|1586.4|1585.6|1580.2|1579.4|23167
1728372300000|2024-10-08 07:25:00|1580.2|1579.6|1583.8|1583.4|1584.6|1584.2|1579.6|1579.2|11803
1728372600000|2024-10-08 07:30:00|1583.6|1583.2|1578.8|1578.2|1585|1584.4|1576.6|1576|19966
1728372900000|2024-10-08 07:35:00|1578.6|1578|1582.6|1582|1583.2|1582.6|1577.2|1576.6|11686
1728373200000|2024-10-08 07:40:00|1582.4|1581.4|1583.8|1583.2|1585.8|1585.2|1582|1581.4|15203
1728373500000|2024-10-08 07:45:00|1583.6|1583|1582.6|1581.8|1583.8|1583|1580.2|1579.6|7115
1728373800000|2024-10-08 07:50:00|1582.4|1582.2|1581.2|1580.4|1583|1582.4|1580.6|1579.8|5328
1728374100000|2024-10-08 07:55:00|1581|1580.6|1581.2|1580.8|1581.6|1581.2|1577.8|1577.2|18843
1728374400000|2024-10-08 08:00:00|1581.4|1580.6|1584.2|1583.8|1585.2|1584.8|1581.2|1580.4|3706
1728374700000|2024-10-08 08:05:00|1584|1583.6|1585|1584.2|1585|1584.2|1581.2|1580.4|7920
1728375000000|2024-10-08 08:10:00|1584.8|1584.4|1582|1581.6|1585|1584.4|1580.6|1580|5190
1728375300000|2024-10-08 08:15:00|1581.6|1581.4|1584.4|1583.8|1584.8|1584.2|1580.8|1580.4|6436
1728375600000|2024-10-08 08:20:00|1584.2|1583.6|1582.6|1582.2|1584.2|1583.6|1581.4|1581|5245
1728375900000|2024-10-08 08:25:00|1583|1582.4|1581|1580.6|1584.2|1583.8|1580.8|1580.4|11951
1728376200000|2024-10-08 08:30:00|1580.8|1580.4|1579.8|1579.4|1581.2|1580.8|1578|1577.4|19127
1728376500000|2024-10-08 08:35:00|1579.6|1579.2|1579.4|1579|1581.2|1581|1578.4|1578.2|10476
1728376800000|2024-10-08 08:40:00|1579.2|1578.8|1580.6|1580.2|1580.6|1580.2|1578.6|1578.2|5843
1728377100000|2024-10-08 08:45:00|1580.8|1580.4|1580.6|1580.2|1582|1581.6|1580.4|1580.2|5705
1728377400000|2024-10-08 08:50:00|1580.4|1580|1581.2|1580.8|1581.4|1581|1580|1579.4|3068
1728377700000|2024-10-08 08:55:00|1581.4|1581|1580.4|1580|1581.6|1581.2|1579.6|1579|3331
1728378000000|2024-10-08 09:00:00|1580.6|1580.2|1585.2|1584.8|1585.2|1585|1580.4|1580|8311
1728378300000|2024-10-08 09:05:00|1585.4|1585|1586.8|1586.4|1587|1586.6|1585.4|1585|6010
1728378600000|2024-10-08 09:10:00|1587.2|1586.8|1585|1584.8|1587.2|1586.8|1584.8|1584.6|9952
1728378900000|2024-10-08 09:15:00|1585.4|1585.2|1587.2|1586.8|1587.8|1587.4|1585|1584.6|10306
1728379200000|2024-10-08 09:20:00|1587|1586.6|1589.8|1589.4|1590|1589.6|1587|1586.6|12412
1728379500000|2024-10-08 09:25:00|1589.6|1589.2|1589.2|1588.8|1589.6|1589.2|1587.2|1586.6|13168
1728379800000|2024-10-08 09:30:00|1589.6|1589.2|1589.2|1588.6|1590.2|1590|1587.4|1587|5113
1728380100000|2024-10-08 09:35:00|1589.4|1588.8|1588|1587.8|1589.4|1589|1588|1587.6|916
1728380400000|2024-10-08 09:40:00|1588.6|1588.2|1586.8|1586.6|1588.6|1588.2|1586.2|1586|5975
1728380700000|2024-10-08 09:45:00|1587.4|1587|1587.4|1587|1588.4|1588|1586.8|1586.6|2983
1728381000000|2024-10-08 09:50:00|1587.6|1587.2|1588.6|1588.2|1588.8|1588.6|1587.6|1587.2|2379
1728381300000|2024-10-08 09:55:00|1588.8|1588.4|1587.8|1587.4|1588.8|1588.6|1587.8|1587.4|2061
1728381600000|2024-10-08 10:00:00|1587.6|1587.2|1588|1587.6|1588|1587.8|1587|1586.6|3648
1728381900000|2024-10-08 10:05:00|1587.6|1587.2|1588.8|1588.6|1589.4|1589.2|1587.6|1587.2|4678
1728382200000|2024-10-08 10:10:00|1588.6|1588.4|1589.8|1589.4|1590.2|1589.8|1588.4|1588.2|3716
1728382500000|2024-10-08 10:15:00|1590|1589.6|1589.6|1589.2|1590.2|1589.8|1588.6|1588.2|4291
1728382800000|2024-10-08 10:20:00|1589.4|1589|1588.8|1588.2|1589.4|1589|1588|1587.6|3310
1728383100000|2024-10-08 10:25:00|1589|1588.4|1590.2|1589.8|1590.4|1590|1588.8|1588.4|4519
1728383400000|2024-10-08 10:30:00|1590.6|1590|1589.2|1588.8|1591|1590.4|1588.6|1588.2|4736
1728383700000|2024-10-08 10:35:00|1589|1588.6|1588.2|1587.6|1589.6|1589.2|1588.2|1587.6|5377
1728384000000|2024-10-08 10:40:00|1588|1587.4|1587.4|1587|1588.6|1588.2|1587.4|1587|3935
1728384300000|2024-10-08 10:45:00|1587.6|1587.2|1591|1590.4|1591|1590.8|1587.6|1587.2|5164
1728384600000|2024-10-08 10:50:00|1590.8|1590.2|1590.8|1590.4|1590.8|1590.4|1590|1589.6|2320
1728384900000|2024-10-08 10:55:00|1590.6|1590.6|1590|1589.6|1591.4|1591|1590|1589.4|893
1728385200000|2024-10-08 11:00:00|1589.2|1588.8|1589.8|1589.4|1590.8|1590.2|1587.4|1586.8|5069
1728385500000|2024-10-08 11:05:00|1589.6|1589|1589.4|1589|1589.6|1589.2|1588.6|1588.2|730
1728385800000|2024-10-08 11:10:00|1589.2|1589.2|1585.8|1585.2|1589.2|1589.2|1585.8|1585.2|6051
1728386100000|2024-10-08 11:15:00|1585.6|1585|1588.8|1588.4|1588.8|1588.4|1585.6|1585|6334
1728386400000|2024-10-08 11:20:00|1589|1588.6|1585.8|1585.6|1589|1588.6|1585.8|1585.4|2764
1728386700000|2024-10-08 11:25:00|1585.4|1585|1587.8|1587.4|1588.6|1588.2|1585.4|1585|1959
1728387000000|2024-10-08 11:30:00|1588|1587.6|1589|1588.6|1589|1588.8|1588|1587.6|2027
1728387300000|2024-10-08 11:35:00|1588.4|1588|1587|1586.6|1588.6|1588|1587|1586.6|2361
1728387600000|2024-10-08 11:40:00|1586.8|1586.4|1585.6|1585.2|1586.8|1586.6|1585.6|1585.2|2380
1728387900000|2024-10-08 11:45:00|1585.8|1585.4|1585.2|1584.8|1586|1585.6|1583|1582.6|16543
1728388200000|2024-10-08 11:50:00|1585.4|1585|1586.8|1586.4|1586.8|1586.4|1585.4|1584.8|2152
1728388500000|2024-10-08 11:55:00|1587|1586.6|1586.4|1586|1587|1586.6|1585.6|1585|3715
1728388800000|2024-10-08 12:00:00|1586.6|1586.2|1586|1585.8|1586.8|1586.6|1586|1585.6|5126
1728389100000|2024-10-08 12:05:00|1585.8|1585.6|1586.2|1585.8|1587.4|1587|1585.6|1585.2|16254
1728389400000|2024-10-08 12:10:00|1586|1585.6|1586.4|1586|1586.4|1586|1585.4|1585|6924
1728389700000|2024-10-08 12:15:00|1586.2|1586.2|1585|1584.6|1586.6|1586.2|1584.6|1584.4|17601
1728390000000|2024-10-08 12:20:00|1585.2|1584.8|1586.2|1585.8|1586.2|1585.8|1584|1583.8|6473
1728390300000|2024-10-08 12:25:00|1586.4|1586|1586|1585.6|1586.8|1586.4|1585.6|1585.4|2478
1728390600000|2024-10-08 12:30:00|1586.2|1585.8|1587.4|1587.2|1587.4|1587.2|1585.4|1585.2|1225
1728390900000|2024-10-08 12:35:00|1587.6|1587.4|1587|1586.6|1588.4|1588|1586.2|1585.8|6065
1728391200000|2024-10-08 12:40:00|1586.8|1586.4|1584.6|1584.4|1586.8|1586.4|1584.4|1584|6745
1728391500000|2024-10-08 12:45:00|1584.2|1584|1585.4|1584.8|1586.4|1586|1584|1583.6|6470
1728391800000|2024-10-08 12:50:00|1585.2|1585|1587.4|1587.2|1587.8|1587.4|1585|1584.6|6500
1728392100000|2024-10-08 12:55:00|1587.2|1587|1586.8|1586.4|1587.2|1587|1586.8|1586.4|6660
1728392400000|2024-10-08 13:00:00|1587|1586.6|1585|1584.6|1587.8|1587.4|1585|1584.6|10725
1728392700000|2024-10-08 13:05:00|1584.8|1584.8|1584.8|1584.4|1586|1585.8|1584.4|1584.2|9860
1728393000000|2024-10-08 13:10:00|1585|1584.6|1584.4|1584|1586.4|1586.2|1584.4|1584|3612
1728393300000|2024-10-08 13:15:00|1584.2|1583.6|1583.6|1583.2|1584.4|1584.2|1583.2|1583|7564
1728393600000|2024-10-08 13:20:00|1583.4|1582.8|1580.8|1580.6|1583.4|1582.8|1580.8|1580.6|4826
1728393900000|2024-10-08 13:25:00|1581|1580.8|1583.8|1583.4|1583.8|1583.4|1580.8|1580.6|4337
1728394200000|2024-10-08 13:30:00|1583.2|1582.8|1583.2|1582.8|1584.8|1584.2|1581.4|1580.8|11459
1728394500000|2024-10-08 13:35:00|1583|1582.6|1583.4|1583|1583.4|1583.2|1581.4|1581|23087
1728394800000|2024-10-08 13:40:00|1582.8|1583.2|1580.8|1580.6|1583.2|1583.2|1580.6|1580.2|12152
1728395100000|2024-10-08 13:45:00|1580.6|1580.4|1582.2|1582|1582.4|1582.2|1579.2|1579|10450
1728395400000|2024-10-08 13:50:00|1582.4|1582.4|1582.8|1582.4|1583|1582.6|1580.4|1580.2|8718
1728395700000|2024-10-08 13:55:00|1582.6|1582.2|1582.8|1582.4|1583.4|1583|1581.4|1580.8|12296
1728396000000|2024-10-08 14:00:00|1583.2|1582.6|1583.8|1583.2|1585.2|1585|1582.4|1582.2|11711
1728396300000|2024-10-08 14:05:00|1583.6|1583.4|1583.4|1583|1584|1583.8|1582.6|1582.2|7013
1728396600000|2024-10-08 14:10:00|1583.2|1582.8|1579.6|1579|1583.4|1583|1579.6|1579|7903
1728396900000|2024-10-08 14:15:00|1579.8|1579.2|1579.6|1579.4|1579.8|1579.4|1577.2|1576.8|8531
1728397200000|2024-10-08 14:20:00|1579.8|1579.8|1577.2|1576.8|1580.2|1579.8|1577|1576.8|11899
1728397500000|2024-10-08 14:25:00|1577.4|1577|1577.8|1577.4|1577.8|1577.4|1577|1576.8|17970
1728397800000|2024-10-08 14:30:00|1577.6|1577|1577.4|1577|1578.6|1578|1577.4|1577|3815
1728398100000|2024-10-08 14:35:00|1577.2|1577.2|1577.8|1577.4|1578.2|1577.8|1576.4|1576|8062
1728398400000|2024-10-08 14:40:00|1577.6|1577.6|1578.6|1578|1578.6|1578|1576.6|1576.2|10405
1728398700000|2024-10-08 14:45:00|1578.8|1578.2|1580|1579.6|1580.6|1580.2|1578|1577.8|12286
1728399000000|2024-10-08 14:50:00|1580.2|1579.4|1579.4|1579.2|1580.6|1580.4|1578.6|1578.2|6859
1728399300000|2024-10-08 14:55:00|1579.6|1579.4|1580.8|1580.6|1581.2|1581|1579.4|1579.2|8231
1728399600000|2024-10-08 15:00:00|1581|1580.8|1581|1580.6|1581.6|1581.2|1580.4|1580.2|8141
1728399900000|2024-10-08 15:05:00|1580.8|1580.4|1580|1579.8|1581|1580.6|1580|1579.8|6340
1728400200000|2024-10-08 15:10:00|1580.2|1580|1579.6|1579.4|1580.4|1580.2|1579.2|1579|10305
1728400500000|2024-10-08 15:15:00|1579.8|1579.2|1580.2|1579.8|1580.6|1580.4|1579.2|1579|14494
1728400800000|2024-10-08 15:20:00|1579.8|1580|1579.6|1579.2|1581|1580.6|1579.6|1579.2|18596
1728401100000|2024-10-08 15:25:00|1579.4|1579.4|1580|1579.6|1580.2|1580|1579.4|1579.2|11696
1728457200000|2024-10-09 07:00:00|1573.6|1572.2|1578.2|1577|1579.6|1577.8|1570|1569|6586
1728457500000|2024-10-09 07:05:00|1579|1577.2|1565.6|1564.6|1579|1577.6|1565.6|1564.4|15626
1728457800000|2024-10-09 07:10:00|1565.8|1564.4|1561.4|1560.6|1565.8|1564.4|1561.4|1560.4|14551
1728458100000|2024-10-09 07:15:00|1560.2|1559.4|1558|1557|1560.4|1559.6|1554.4|1553.4|19254
1728458400000|2024-10-09 07:20:00|1557.2|1556.4|1556.8|1555.6|1559|1558|1555.2|1554.4|35485
1728458700000|2024-10-09 07:25:00|1554.6|1554.4|1550|1549.2|1555.2|1554.6|1549|1548.4|44778
1728459000000|2024-10-09 07:30:00|1549.8|1549.4|1548|1547|1550.8|1550|1546.2|1545.6|22844
1728459300000|2024-10-09 07:35:00|1548.8|1547.2|1557.4|1557|1557.4|1557|1548.8|1547.2|11179
1728459600000|2024-10-09 07:40:00|1557.6|1557.6|1552.8|1552.4|1558.4|1557.6|1550.8|1550.4|10648
1728459900000|2024-10-09 07:45:00|1552.4|1551.8|1553.4|1552.6|1555|1554.4|1552.2|1551.8|11643
1728460200000|2024-10-09 07:50:00|1553.2|1553.2|1551.8|1551.4|1555.2|1555|1551.8|1551.4|13672
1728460500000|2024-10-09 07:55:00|1551.2|1550.8|1555.8|1555.2|1556|1555.6|1551.2|1550.8|34660
1728460800000|2024-10-09 08:00:00|1556|1555.4|1555.6|1555.4|1556.8|1556.2|1554.2|1554|11507
1728461100000|2024-10-09 08:05:00|1555.8|1555.2|1563.6|1563|1563.6|1563|1555.8|1555|24702
1728461400000|2024-10-09 08:10:00|1563.4|1563.2|1565.2|1564.8|1566.6|1566.2|1561.8|1561.2|12174
1728461700000|2024-10-09 08:15:00|1565.4|1564.6|1560.6|1560.2|1565.4|1564.8|1560.6|1560.2|4043
1728462000000|2024-10-09 08:20:00|1560.8|1560.4|1558.8|1558.4|1562|1561.4|1558|1557.4|4360
1728462300000|2024-10-09 08:25:00|1558.6|1558|1561.8|1561.2|1562|1561.4|1558.4|1558|5485
1728462600000|2024-10-09 08:30:00|1561.6|1561.4|1563.6|1563|1563.6|1563.2|1561.4|1561|4432
1728462900000|2024-10-09 08:35:00|1563.8|1563.2|1566.4|1566|1566.8|1566.2|1563.8|1563|2997
1728463200000|2024-10-09 08:40:00|1566.2|1565.8|1566.8|1566.4|1567.2|1566.8|1565.2|1564.8|3718
1728463500000|2024-10-09 08:45:00|1566.6|1566.2|1565.6|1565.2|1566.6|1566.6|1564.8|1564.4|4758
1728463800000|2024-10-09 08:50:00|1565.4|1565|1564.2|1563.6|1565.8|1565.2|1563.2|1562.8|3586
1728464100000|2024-10-09 08:55:00|1564.4|1563.8|1566.4|1565.8|1566.4|1566.2|1564.2|1563.6|846
1728464400000|2024-10-09 09:00:00|1566.2|1566|1567.8|1567.2|1567.8|1567.4|1566|1565.4|7320
1728464700000|2024-10-09 09:05:00|1567.6|1567.4|1567.2|1566.4|1569|1568.6|1566.6|1566.2|11969
1728465000000|2024-10-09 09:10:00|1567|1566.6|1567|1566.6|1568|1567.8|1566.4|1566|4084
1728465300000|2024-10-09 09:15:00|1567.4|1566.8|1570|1569.4|1570.2|1570|1567.4|1566.8|3119
1728465600000|2024-10-09 09:20:00|1570.6|1569.6|1569.8|1569.2|1571.6|1571.2|1569.4|1568.8|7805
1728465900000|2024-10-09 09:25:00|1570|1569.6|1570.4|1570|1570.4|1570|1569|1568.4|9013
1728466200000|2024-10-09 09:30:00|1570.6|1570.2|1570.4|1569.8|1571.6|1571.2|1570|1569.6|7904
1728466500000|2024-10-09 09:35:00|1570.2|1569.6|1569.6|1569.2|1570.4|1569.8|1568.8|1568.4|2100
1728466800000|2024-10-09 09:40:00|1569.8|1569.4|1571.8|1571.4|1571.8|1571.4|1569.8|1569.4|2753
1728467100000|2024-10-09 09:45:00|1571.4|1571|1572|1571.6|1572.2|1571.8|1570.2|1570|2430
1728467400000|2024-10-09 09:50:00|1572.2|1571.8|1570.8|1570.4|1572.2|1571.8|1570.4|1570|1868
1728467700000|2024-10-09 09:55:00|1570.6|1570.2|1571|1570.6|1571.2|1570.8|1570.6|1570.2|2276
1728468000000|2024-10-09 10:00:00|1571.2|1570.8|1571|1570.6|1572|1571.4|1569.8|1569.4|5781
1728468300000|2024-10-09 10:05:00|1571.2|1570.8|1568.2|1567.8|1572.4|1572|1568.2|1567.6|6627
1728468600000|2024-10-09 10:10:00|1568|1567.6|1569|1568.6|1569.8|1569.4|1567.6|1567.2|1681
1728468900000|2024-10-09 10:15:00|1568.8|1568.4|1570.2|1569.8|1570.4|1570|1568.6|1568.4|2389
1728469200000|2024-10-09 10:20:00|1569.8|1569.6|1575|1574.6|1575.4|1575|1569.2|1569|13478
1728469500000|2024-10-09 10:25:00|1575.2|1574.8|1578.8|1578.4|1579.2|1578.6|1574.6|1574.4|20808
1728469800000|2024-10-09 10:30:00|1578|1577.6|1576.8|1576.4|1578.4|1578|1575.2|1574.8|13610
1728470100000|2024-10-09 10:35:00|1576.6|1576|1576|1575.6|1576.8|1576.2|1575.6|1575|4261
1728470400000|2024-10-09 10:40:00|1575.8|1575.4|1575.4|1574.8|1576|1575.4|1574.6|1574|2247
1728470700000|2024-10-09 10:45:00|1575.2|1574.6|1575.4|1574.8|1575.6|1575.2|1574.6|1574|8682
1728471000000|2024-10-09 10:50:00|1575.2|1575|1574.8|1574.4|1575.2|1575|1574.2|1574|8964
1728471300000|2024-10-09 10:55:00|1574.6|1574.2|1574.4|1574|1574.8|1574.6|1574.2|1574|289
1728471600000|2024-10-09 11:00:00|1575.2|1573.8|1574.6|1574|1576.6|1576.2|1574.4|1573.8|5746
1728471900000|2024-10-09 11:05:00|1574.4|1574.2|1574.4|1573.8|1575.8|1575.6|1574.2|1573.6|1405
1728472200000|2024-10-09 11:10:00|1574.2|1573.6|1573.6|1573|1574.4|1574|1573|1572.4|1750
1728472500000|2024-10-09 11:15:00|1573.4|1573.2|1572.8|1572.4|1573.6|1573.2|1572.4|1572|4029
1728472800000|2024-10-09 11:20:00|1573|1572.8|1573.6|1573.2|1573.8|1573.4|1572.4|1572|3051
1728473100000|2024-10-09 11:25:00|1574.2|1574|1575.6|1575.4|1575.6|1575.4|1573.8|1573.6|5842
1728473400000|2024-10-09 11:30:00|1575.8|1575.2|1575.8|1575.4|1576.8|1576.4|1575.2|1574.8|870
1728473700000|2024-10-09 11:35:00|1576.2|1575.6|1576.8|1576.4|1576.8|1576.6|1575.8|1575.6|2110
1728474000000|2024-10-09 11:40:00|1576.6|1576.6|1576.8|1576.4|1577.6|1577.2|1576.6|1576.4|4239
1728474300000|2024-10-09 11:45:00|1576.6|1576.6|1576.6|1576.2|1577.4|1577.2|1576.4|1576|4882
1728474600000|2024-10-09 11:50:00|1576.8|1576.4|1575.6|1575.4|1577.2|1576.8|1575.6|1575.4|1507
1728474900000|2024-10-09 11:55:00|1576|1575.6|1575.8|1575.4|1576.8|1576.4|1575.8|1575.4|1572
1728475200000|2024-10-09 12:00:00|1576|1575.6|1579|1578.6|1580|1579.6|1575.8|1575.4|39980
1728475500000|2024-10-09 12:05:00|1579.4|1579|1579.2|1578.8|1579.4|1579|1578.4|1578|12423
1728475800000|2024-10-09 12:10:00|1579.6|1579.2|1579.8|1579.4|1580.4|1580|1578.8|1578.4|32585
1728476100000|2024-10-09 12:15:00|1579.6|1579.6|1577|1576.6|1580|1579.8|1576.2|1575.8|10566
1728476400000|2024-10-09 12:20:00|1577.2|1576.8|1575.6|1575.2|1577.2|1576.8|1574.8|1574.4|11823
1728476700000|2024-10-09 12:25:00|1575.4|1575|1576|1575.6|1576.6|1576.2|1575|1574.8|9890
1728477000000|2024-10-09 12:30:00|1575.4|1575|1576.4|1576|1576.4|1576|1575.2|1575|8359
1728477300000|2024-10-09 12:35:00|1576.2|1576.2|1577.2|1576.8|1577.4|1577.2|1575.6|1575.2|7792
1728477600000|2024-10-09 12:40:00|1577|1576.2|1576.2|1575.6|1577.4|1577|1575.8|1575.4|20299
1728477900000|2024-10-09 12:45:00|1576|1575.4|1577.2|1576.8|1577.8|1577.6|1575.4|1574.8|8663
1728478200000|2024-10-09 12:50:00|1577.4|1577|1577.4|1577|1578|1577.4|1576.2|1575.6|2637
1728478500000|2024-10-09 12:55:00|1577.2|1576.8|1579.8|1579.6|1580|1579.6|1577.2|1576.8|2330
1728478800000|2024-10-09 13:00:00|1580|1579.4|1582|1581.6|1582|1581.6|1579.8|1579.4|5679
1728479100000|2024-10-09 13:05:00|1581.6|1581|1581.2|1580.8|1581.6|1581.2|1580.6|1580.4|5229
1728479400000|2024-10-09 13:10:00|1581|1580.6|1580|1579.6|1581|1580.6|1579.6|1579|2028
1728479700000|2024-10-09 13:15:00|1579.8|1580|1581|1580.4|1581.6|1581.4|1579.8|1579.8|5151
1728480000000|2024-10-09 13:20:00|1581.2|1580.6|1581.4|1581|1581.6|1581.2|1580.4|1580.2|5692
1728480300000|2024-10-09 13:25:00|1582.2|1581.2|1583.4|1583.2|1583.4|1583.2|1581.8|1581.2|14790
1728480600000|2024-10-09 13:30:00|1583.2|1582.8|1585.4|1585|1585.8|1585.4|1582.8|1582.6|18163
1728480900000|2024-10-09 13:35:00|1585.2|1584.2|1586.4|1586|1586.4|1586|1583.2|1582.6|7671
1728481200000|2024-10-09 13:40:00|1586|1585.6|1589.2|1588.8|1589.2|1588.8|1586|1585.6|7040
1728481500000|2024-10-09 13:45:00|1589.4|1589|1590.6|1590|1592|1591.8|1589.2|1588.8|14876
1728481800000|2024-10-09 13:50:00|1590.8|1590.2|1591|1590.6|1591.2|1590.8|1589.2|1588.8|6325
1728482100000|2024-10-09 13:55:00|1590.8|1590.8|1593.6|1593.2|1593.6|1593.4|1590.4|1590|25334
1728482400000|2024-10-09 14:00:00|1593.8|1593.4|1593.2|1592.6|1594.6|1594.2|1593|1592.6|9235
1728482700000|2024-10-09 14:05:00|1593|1592|1592.8|1592.6|1593.6|1593|1592.6|1592|7672
1728483000000|2024-10-09 14:10:00|1593|1592.8|1593.8|1593.4|1594.8|1594.6|1593|1592.6|6925
1728483300000|2024-10-09 14:15:00|1593.6|1593.2|1592.4|1592|1594.2|1593.8|1592.2|1591.6|4739
1728483600000|2024-10-09 14:20:00|1592.2|1591.8|1591.8|1591.4|1592.8|1592.6|1591.4|1591|3140
1728483900000|2024-10-09 14:25:00|1592|1591.6|1595.6|1595.4|1595.6|1595.4|1592|1591.6|18401
1728484200000|2024-10-09 14:30:00|1595.4|1595|1593|1592.4|1596.2|1596|1592.8|1592.4|16057
1728484500000|2024-10-09 14:35:00|1592.8|1592.2|1594.2|1593.8|1594.2|1593.8|1591.6|1591.2|6254
1728484800000|2024-10-09 14:40:00|1593.8|1594|1593|1592.8|1594.4|1594.2|1593|1592.8|6256
1728485100000|2024-10-09 14:45:00|1593.4|1593.2|1595.6|1595.4|1595.6|1595.4|1593.4|1593|6407
1728485400000|2024-10-09 14:50:00|1595.8|1595.6|1597|1596.6|1597.4|1597|1595.4|1595.2|14962
1728485700000|2024-10-09 14:55:00|1597.2|1596.8|1598.8|1598.4|1599.2|1598.8|1597|1596.6|19423
1728486000000|2024-10-09 15:00:00|1599|1598.6|1599.6|1599.4|1599.8|1599.4|1598.6|1598.4|23146
1728486300000|2024-10-09 15:05:00|1599.4|1599.2|1599|1598.8|1599.8|1599.4|1598.6|1598.4|12639
1728486600000|2024-10-09 15:10:00|1599.2|1599|1599.4|1599.2|1599.4|1599.2|1598.4|1598|13232
1728486900000|2024-10-09 15:15:00|1599.2|1599|1600.4|1600.2|1601|1600.8|1598.8|1598.6|22670
1728487200000|2024-10-09 15:20:00|1600.2|1600|1599.4|1599.2|1600.6|1600.4|1599.2|1598.8|54737
1728487500000|2024-10-09 15:25:00|1599.6|1599|1597.8|1597.4|1599.8|1599.6|1597|1596.8|42806
1728543600000|2024-10-10 07:00:00|1600.2|1599.2|1609.6|1608.6|1612.6|1611.4|1599.6|1599|26913
1728543900000|2024-10-10 07:05:00|1609.4|1608.4|1604.4|1603.8|1612.2|1611.2|1603.6|1603|11561
1728544200000|2024-10-10 07:10:00|1604|1603.6|1602.6|1602.4|1607.6|1607|1601.2|1600.6|31813
1728544500000|2024-10-10 07:15:00|1602.8|1603|1601.6|1601|1604.8|1604.4|1599.6|1599.4|18381
1728544800000|2024-10-10 07:20:00|1602.2|1601.2|1598.6|1598.4|1602.8|1602.6|1598.6|1598.4|13341
1728545100000|2024-10-10 07:25:00|1598.4|1598.2|1597.8|1597.4|1601.4|1601|1597.8|1597.4|75509
1728545400000|2024-10-10 07:30:00|1598|1597.6|1596.2|1595.6|1598.4|1598|1594.2|1593.8|14190
1728545700000|2024-10-10 07:35:00|1596|1595.2|1596.6|1596.2|1597.2|1597|1593|1592.8|44081
1728546000000|2024-10-10 07:40:00|1597|1596.4|1591|1590.6|1598.2|1597.8|1590.6|1590.2|28349
1728546300000|2024-10-10 07:45:00|1590.8|1590|1593.6|1593.2|1596|1595.6|1590.4|1590|17894
1728546600000|2024-10-10 07:50:00|1593.8|1593.4|1590.8|1590.2|1594.6|1594.2|1590.4|1590|8472
1728546900000|2024-10-10 07:55:00|1590.6|1590.4|1589.2|1588.6|1592|1591.6|1589|1588.4|13704
1728547200000|2024-10-10 08:00:00|1589|1588.8|1589.4|1589|1591.2|1590.8|1587.6|1587.2|17600
1728547500000|2024-10-10 08:05:00|1589.6|1589.2|1596.2|1595.6|1596.2|1595.6|1589.6|1588.6|15919
1728547800000|2024-10-10 08:10:00|1596|1595.8|1597.4|1596.8|1597.4|1596.8|1595|1594.4|10065
1728548100000|2024-10-10 08:15:00|1597.2|1596.2|1596.2|1596|1597.6|1597.2|1595.2|1594.6|6167
1728548400000|2024-10-10 08:20:00|1596|1595.6|1591.6|1591|1596|1595.6|1591.6|1591|15429
1728548700000|2024-10-10 08:25:00|1591.4|1591.2|1593.2|1592.8|1594.2|1593.8|1591.2|1591|4876
1728549000000|2024-10-10 08:30:00|1593|1592.6|1591.4|1591|1593.8|1593.4|1591.2|1590.8|6425
1728549300000|2024-10-10 08:35:00|1591.2|1590.4|1590.2|1590|1592.4|1592|1590.2|1590|10973
1728549600000|2024-10-10 08:40:00|1590.4|1590.2|1589.8|1589.4|1590.4|1590.2|1588.2|1587.8|6213
1728549900000|2024-10-10 08:45:00|1590.4|1589.6|1592.2|1591.6|1592.2|1591.6|1589.2|1588.8|9386
1728550200000|2024-10-10 08:50:00|1592.4|1591.8|1592.2|1591.6|1593.2|1592.8|1591.2|1590.8|4613
1728550500000|2024-10-10 08:55:00|1592|1592|1590.6|1590|1593.2|1592.8|1590.4|1590|7011
1728550800000|2024-10-10 09:00:00|1590.4|1589.8|1588.6|1588.4|1590.6|1589.8|1588.6|1588.4|4794
1728551100000|2024-10-10 09:05:00|1588.8|1588|1589|1588.6|1590.2|1589.6|1587.4|1587.2|27744
1728551400000|2024-10-10 09:10:00|1589.2|1588.8|1589.8|1589.4|1591.2|1590.8|1589|1588.6|29170
1728551700000|2024-10-10 09:15:00|1590|1589.6|1590|1589.4|1591.2|1590.8|1588.6|1588.4|10785
1728552000000|2024-10-10 09:20:00|1589.8|1589.6|1590.8|1590.4|1592|1591.6|1589.8|1589.4|4956
1728552300000|2024-10-10 09:25:00|1590.6|1590.6|1593.6|1593.2|1593.6|1593.2|1590.6|1590.2|1302
1728552600000|2024-10-10 09:30:00|1593.8|1593.4|1597.2|1596.6|1597.6|1597.2|1593.4|1593.2|19029
1728552900000|2024-10-10 09:35:00|1597|1596.4|1596.6|1596.2|1597.8|1597.4|1595.4|1594.8|4092
1728553200000|2024-10-10 09:40:00|1596.4|1595.6|1596.2|1595.8|1597|1596.6|1595.2|1595|2625
1728553500000|2024-10-10 09:45:00|1596.6|1596|1596|1595.4|1596.8|1596.6|1595.8|1595.4|2899
1728553800000|2024-10-10 09:50:00|1595.8|1595.2|1596.6|1596.2|1597.6|1597.2|1595.2|1594.6|31184
1728554100000|2024-10-10 09:55:00|1596.8|1596.4|1597.8|1597.4|1598|1597.6|1596.8|1596.4|4613
1728554400000|2024-10-10 10:00:00|1598|1597.6|1600.8|1600.6|1600.8|1600.6|1597.2|1597|20138
1728554700000|2024-10-10 10:05:00|1600.6|1600.4|1601.6|1601.2|1601.6|1601.4|1600.6|1600.2|5209
1728555000000|2024-10-10 10:10:00|1601.4|1600.6|1602.4|1602|1603.4|1602.8|1600.8|1600.6|4510
1728555300000|2024-10-10 10:15:00|1602.2|1601.8|1602.6|1602.4|1602.8|1602.4|1601.8|1601.6|2051
1728555600000|2024-10-10 10:20:00|1602.4|1602.2|1602.6|1602.2|1603.6|1603.4|1601.8|1601.4|5889
1728555900000|2024-10-10 10:25:00|1602.8|1602.4|1602.8|1602.4|1603.6|1603.2|1602|1601.6|11351
1728556200000|2024-10-10 10:30:00|1603|1602.6|1605.8|1605.4|1606.2|1605.8|1602.2|1602|5945
1728556500000|2024-10-10 10:35:00|1605.4|1605|1603.6|1603|1606.2|1605.8|1603|1602.4|7439
1728556800000|2024-10-10 10:40:00|1603.4|1603.2|1604|1603.6|1604.4|1604|1602.8|1602.4|3308
1728557100000|2024-10-10 10:45:00|1603.8|1603.4|1602.8|1602.4|1605|1604.8|1602.8|1602.4|5174
1728557400000|2024-10-10 10:50:00|1603|1602.6|1604|1603.8|1604.6|1604.2|1602.6|1602.2|3953
1728557700000|2024-10-10 10:55:00|1603.8|1603.4|1603.2|1602.8|1604.2|1604|1603|1602.6|9363
1728558000000|2024-10-10 11:00:00|1603|1602.6|1604.8|1604.2|1604.8|1604.6|1602.6|1602.2|2394
1728558300000|2024-10-10 11:05:00|1604.6|1604.4|1605.2|1604.8|1605.2|1605|1603.6|1603.4|3211
1728558600000|2024-10-10 11:10:00|1605|1604.6|1605.2|1604.8|1605.4|1605|1604|1603.8|9427
1728558900000|2024-10-10 11:15:00|1604.6|1604.4|1605.8|1605.4|1605.8|1605.6|1604.6|1604.2|3243
1728559200000|2024-10-10 11:20:00|1605.6|1605.6|1606.2|1605.6|1606.4|1605.8|1605.2|1604.8|4065
1728559500000|2024-10-10 11:25:00|1606|1605.8|1605.2|1604.8|1606.2|1605.8|1605.2|1604.8|2399
1728559800000|2024-10-10 11:30:00|1605.4|1605|1605.6|1605.2|1606.2|1605.8|1605.2|1604.8|3897
1728560100000|2024-10-10 11:35:00|1605.8|1605.4|1604.8|1604.6|1606|1605.8|1604.8|1604.6|5961
1728560400000|2024-10-10 11:40:00|1605.2|1605|1605.4|1605|1606.2|1605.8|1605.2|1604.8|5721
1728560700000|2024-10-10 11:45:00|1605.6|1605.4|1603.6|1603.4|1605.6|1605.4|1603.4|1603.2|4808
1728561000000|2024-10-10 11:50:00|1603.8|1603.2|1604.4|1604|1605.2|1604.8|1603.6|1603.2|3454
1728561300000|2024-10-10 11:55:00|1604.6|1604.2|1604|1603.8|1604.8|1604.4|1603.8|1603.4|1887
1728561600000|2024-10-10 12:00:00|1604.2|1604|1608.8|1608.4|1608.8|1608.4|1604.2|1603.8|17976
1728561900000|2024-10-10 12:05:00|1608.4|1608|1609|1608.6|1610.6|1610.4|1608.4|1608|41088
1728562200000|2024-10-10 12:10:00|1609.6|1608.8|1606.4|1606|1610|1609.4|1605.8|1605.2|12623
1728562500000|2024-10-10 12:15:00|1606.8|1606.2|1605.4|1605|1607|1606.6|1604.8|1604.6|9694
1728562800000|2024-10-10 12:20:00|1605.2|1604.8|1605.6|1605.2|1606|1605.6|1604.2|1604|14370
1728563100000|2024-10-10 12:25:00|1606|1605.4|1605.8|1605.2|1607|1606.6|1605.4|1605|6455
1728563400000|2024-10-10 12:30:00|1605.6|1604.8|1601.2|1600.4|1607|1606.4|1600|1589.6|35944
1728563700000|2024-10-10 12:35:00|1600.6|1600|1605|1604.6|1607|1606.4|1599|1598.4|17972
1728564000000|2024-10-10 12:40:00|1605.2|1606|1602.4|1602|1606.4|1606|1598.8|1598.4|26352
1728564300000|2024-10-10 12:45:00|1602.2|1601.8|1601.8|1601.4|1602.8|1602.4|1599.8|1599.4|10913
1728564600000|2024-10-10 12:50:00|1602|1601.8|1599.4|1599|1602|1601.8|1597.4|1597.2|46604
1728564900000|2024-10-10 12:55:00|1599.6|1599.2|1602|1601.4|1603.4|1603|1599.6|1599.2|22379
1728565200000|2024-10-10 13:00:00|1601.6|1601.2|1603|1602.6|1604|1603.6|1601.6|1601.2|20192
1728565500000|2024-10-10 13:05:00|1602.8|1602.4|1603.4|1603|1604.6|1604|1602.8|1602.4|6312
1728565800000|2024-10-10 13:10:00|1603.6|1603.2|1605|1604.6|1606|1605.6|1603.6|1603.2|6454
1728566100000|2024-10-10 13:15:00|1605.2|1604.8|1605.2|1604.8|1606.2|1605.8|1604.8|1604.6|9023
1728566400000|2024-10-10 13:20:00|1605|1605|1604.8|1604.4|1605.6|1605.2|1604.6|1604.2|8393
1728566700000|2024-10-10 13:25:00|1604.6|1604.2|1605.6|1605.2|1606.6|1606.2|1604.4|1604.2|7042
1728567000000|2024-10-10 13:30:00|1606|1605.6|1603|1602.4|1607|1606.4|1602.6|1602.2|9082
1728567300000|2024-10-10 13:35:00|1602.8|1602.6|1599.6|1599.4|1603|1602.6|1598.8|1598.6|12226
1728567600000|2024-10-10 13:40:00|1599.8|1599.6|1598.4|1598|1600|1599.6|1596.6|1596.4|10052
1728567900000|2024-10-10 13:45:00|1598.2|1598.4|1597|1596.6|1601.6|1601|1596.8|1596.6|8675
1728568200000|2024-10-10 13:50:00|1596.8|1596.4|1598.4|1598|1600|1599.6|1596|1595.4|11888
1728568500000|2024-10-10 13:55:00|1598.2|1598.2|1601.2|1600.8|1603.2|1602.6|1598|1597.6|24105
1728568800000|2024-10-10 14:00:00|1601.4|1600.4|1603|1602.4|1603.2|1602.8|1600.4|1600|21603
1728569100000|2024-10-10 14:05:00|1602.8|1602.6|1603.6|1603.2|1603.6|1603.4|1601.8|1601.6|4610
1728569400000|2024-10-10 14:10:00|1603.8|1603.4|1607|1606.6|1607.6|1607|1603.8|1603.2|24090
1728569700000|2024-10-10 14:15:00|1606.8|1606.4|1606|1605.6|1607.6|1607|1605.4|1604.8|8090
1728570000000|2024-10-10 14:20:00|1606.2|1605.8|1606.8|1606.6|1607.4|1607|1605.8|1605.6|9423
1728570300000|2024-10-10 14:25:00|1606.6|1606.4|1604.6|1604.2|1607.2|1607|1604.4|1604.2|10602
1728570600000|2024-10-10 14:30:00|1604.8|1604.4|1604.2|1604|1605.4|1605.2|1603.8|1603.4|13014
1728570900000|2024-10-10 14:35:00|1604.6|1603.8|1603.2|1602.8|1604.8|1604.4|1602.8|1602.6|33862
1728571200000|2024-10-10 14:40:00|1603|1603|1600.2|1600|1603.2|1603|1600.2|1599.8|7836
1728571500000|2024-10-10 14:45:00|1600|1599.6|1601.6|1601.2|1601.6|1601.4|1599.8|1599.6|7180
1728571800000|2024-10-10 14:50:00|1601.8|1601.4|1600|1599.6|1602.2|1602|1600|1599.6|7462
1728572100000|2024-10-10 14:55:00|1600.2|1599.8|1601.6|1601.2|1602.8|1602.6|1600.2|1599.6|11545
1728572400000|2024-10-10 15:00:00|1601.8|1601.4|1601.6|1601.2|1602.2|1602|1600.8|1600.6|18064
1728572700000|2024-10-10 15:05:00|1601.8|1601.4|1603.6|1603.4|1604.2|1603.8|1601.8|1601.4|11183
1728573000000|2024-10-10 15:10:00|1603.8|1603.6|1603|1602.6|1603.8|1603.6|1601|1600.6|17739
1728573300000|2024-10-10 15:15:00|1603.2|1602.8|1604|1603.8|1604.4|1604|1602.8|1602.6|19618
1728573600000|2024-10-10 15:20:00|1603.8|1603.6|1603.4|1603|1604.2|1604|1603.2|1603|20832
1728573900000|2024-10-10 15:25:00|1603.2|1602.8|1602.8|1602.4|1603.4|1603|1602.2|1602|16723
1728630000000|2024-10-11 07:00:00|1609.6|1608.4|1615.8|1614.8|1615.8|1614.8|1608.4|1607.2|21393
1728630300000|2024-10-11 07:05:00|1615.6|1614.6|1615.8|1615.2|1617.8|1617.2|1615|1614|13609
1728630600000|2024-10-11 07:10:00|1615.6|1614.2|1614.6|1614|1615.8|1615|1610.4|1609.8|15323
1728630900000|2024-10-11 07:15:00|1614.8|1613.8|1612.4|1611.8|1615|1614.2|1611.8|1611.4|7009
1728631200000|2024-10-11 07:20:00|1613.2|1612.6|1614.2|1613.8|1614.2|1613.8|1611.6|1611|9990
1728631500000|2024-10-11 07:25:00|1614.8|1614.2|1615.8|1615.2|1617|1616.6|1614.4|1614.2|19254
1728631800000|2024-10-11 07:30:00|1615.6|1614.8|1614.8|1614.6|1616|1615.8|1614.4|1614|7336
1728632100000|2024-10-11 07:35:00|1614.2|1613.8|1613.6|1613.4|1615|1614.4|1612.4|1611.8|3520
1728632400000|2024-10-11 07:40:00|1614|1613.6|1612.8|1612.2|1615.4|1615|1612.6|1612.2|6075
1728632700000|2024-10-11 07:45:00|1613|1612.4|1610.6|1610|1613.2|1612.6|1610.2|1609.8|6252
1728633000000|2024-10-11 07:50:00|1610.8|1610.2|1611|1610.6|1611.6|1611.2|1609.8|1609.2|5057
1728633300000|2024-10-11 07:55:00|1610.8|1610.4|1611|1610.6|1612|1611.6|1610.2|1609.6|8766
1728633600000|2024-10-11 08:00:00|1611.4|1610.8|1609.8|1609.4|1611.4|1611|1609.6|1609|2028
1728633900000|2024-10-11 08:05:00|1609.4|1609.2|1610.6|1610.4|1611.4|1611|1608.4|1608.2|4283
1728634200000|2024-10-11 08:10:00|1611.2|1610.2|1610|1609.8|1611.2|1611|1609.8|1609.6|12095
1728634500000|2024-10-11 08:15:00|1610.2|1610|1611.4|1611.2|1612|1611.6|1610.2|1610|7322
1728634800000|2024-10-11 08:20:00|1611.6|1611.4|1611|1610.8|1612|1611.6|1610.6|1610.2|6075
1728635100000|2024-10-11 08:25:00|1610.8|1610.6|1610.6|1610.4|1611|1610.6|1610.2|1610|6128
1728635400000|2024-10-11 08:30:00|1611|1610.6|1610.8|1610.6|1611.4|1611|1610.6|1610.4|5068
1728635700000|2024-10-11 08:35:00|1611|1610.4|1614|1613.6|1614|1613.6|1610.2|1610|6236
1728636000000|2024-10-11 08:40:00|1613.4|1613.2|1613.4|1613|1615|1614.8|1613.2|1612.8|23295
1728636300000|2024-10-11 08:45:00|1613.2|1612.8|1610.4|1610|1614|1613.4|1610.2|1610|9443
1728636600000|2024-10-11 08:50:00|1610.2|1610.2|1612.4|1612|1612.6|1612.2|1610.2|1609.8|14524
1728636900000|2024-10-11 08:55:00|1612.2|1611.8|1614.2|1613.8|1614.4|1614|1611.4|1611.2|5017
1728637200000|2024-10-11 09:00:00|1614|1614|1615.8|1615.4|1616.4|1616|1614|1613.4|14991
1728637500000|2024-10-11 09:05:00|1616|1615.6|1614.2|1613.6|1616.2|1616|1614.2|1613.6|16756
1728637800000|2024-10-11 09:10:00|1614.6|1613.8|1613.8|1613.4|1615|1614.4|1613.6|1613|4505
1728638100000|2024-10-11 09:15:00|1614|1613.6|1613.2|1612.6|1615.8|1615.4|1612.2|1611.8|4267
1728638400000|2024-10-11 09:20:00|1613|1612.4|1614|1613.6|1614.8|1614.4|1612.8|1612.4|5466
1728638700000|2024-10-11 09:25:00|1614.4|1613.8|1614.2|1613.8|1616|1615.8|1612.6|1612.2|14008
1728639000000|2024-10-11 09:30:00|1614|1613.4|1614.2|1613.8|1614.4|1614|1612.8|1612.2|8482
1728639300000|2024-10-11 09:35:00|1614.4|1613.6|1614.8|1614.4|1615.4|1614.8|1613.4|1613.2|6071
1728639600000|2024-10-11 09:40:00|1615|1614.6|1614.2|1613.8|1617.6|1617.2|1613.8|1613.4|9763
1728639900000|2024-10-11 09:45:00|1614.4|1614|1614|1613.8|1614.4|1614|1613|1612.4|3495
1728640200000|2024-10-11 09:50:00|1614.2|1613.6|1612.2|1611.8|1614.2|1613.8|1612.2|1611.6|8119
1728640500000|2024-10-11 09:55:00|1611.6|1612|1613.6|1613.2|1614|1613.4|1611.2|1611|8649
1728640800000|2024-10-11 10:00:00|1613.8|1613.4|1614|1613.6|1615.2|1614.8|1612.6|1612.4|7856
1728641100000|2024-10-11 10:05:00|1613.8|1613.4|1613.2|1612.8|1614.4|1614|1612.8|1612.6|18720
1728641400000|2024-10-11 10:10:00|1613|1612.6|1614|1613.6|1614.4|1613.8|1613|1612.6|2136
1728641700000|2024-10-11 10:15:00|1613.8|1613.4|1613.2|1612.8|1614|1613.6|1612|1611.6|15327
1728642000000|2024-10-11 10:20:00|1613|1612.6|1614|1613.4|1614.4|1614|1613|1612.6|7940
1728642300000|2024-10-11 10:25:00|1613.8|1613|1612.8|1612.4|1613.8|1613.6|1612.4|1612.2|6990
1728642600000|2024-10-11 10:30:00|1612.4|1612.2|1612.4|1612|1613.4|1613|1612.2|1611.8|8339
1728642900000|2024-10-11 10:35:00|1612.8|1612.2|1613.4|1613|1614.2|1613.8|1612.8|1612.2|24186
1728643200000|2024-10-11 10:40:00|1613.2|1613.2|1613|1612.6|1613.8|1613.4|1612.8|1612.4|9183
1728643500000|2024-10-11 10:45:00|1613.2|1612.8|1615.8|1615.4|1615.8|1615.4|1612.2|1612|42168
1728643800000|2024-10-11 10:50:00|1615.6|1615.2|1620.4|1620|1621.6|1621|1614.4|1614|54480
1728644100000|2024-10-11 10:55:00|1620.6|1620.2|1617.8|1617.2|1620.6|1620.2|1617.8|1617.2|16467
1728644400000|2024-10-11 11:00:00|1618|1618.2|1621.2|1620.6|1621.2|1620.8|1617.6|1616.8|3429
1728644700000|2024-10-11 11:05:00|1621|1620.2|1619.8|1619.4|1621.4|1621.2|1619.4|1619|9741
1728645000000|2024-10-11 11:10:00|1620|1619.6|1621|1620.6|1622|1621.8|1620|1619.6|12649
1728645300000|2024-10-11 11:15:00|1620.8|1620.4|1619.6|1619.2|1621|1620.6|1619.4|1618.8|9934
1728645600000|2024-10-11 11:20:00|1619.4|1618.8|1620|1619.6|1620|1619.6|1618.2|1618|4674
1728645900000|2024-10-11 11:25:00|1619.6|1619.4|1618.2|1617.8|1620|1619.4|1617.6|1617.2|7691
1728646200000|2024-10-11 11:30:00|1618.4|1617.6|1616|1615.6|1619.6|1619|1616|1615.6|7150
1728646500000|2024-10-11 11:35:00|1616.4|1615.8|1617.4|1617|1618|1617.6|1616.4|1615.8|4489
1728646800000|2024-10-11 11:40:00|1617.2|1617.2|1617|1616.6|1618|1617.6|1617|1616.6|8756
1728647100000|2024-10-11 11:45:00|1617.2|1616.8|1616.8|1616.6|1618.2|1618|1616.2|1616|13540
1728647400000|2024-10-11 11:50:00|1617|1616.8|1617|1616.4|1618|1617.4|1617|1616.4|9183
1728647700000|2024-10-11 11:55:00|1616.4|1616.6|1615.8|1615.4|1616.8|1616.6|1615.6|1615.4|12291
1728648000000|2024-10-11 12:00:00|1615.6|1615|1614.4|1614|1615.8|1615|1614.2|1614|29572
1728648300000|2024-10-11 12:05:00|1614.2|1613.8|1614.2|1613.8|1615.2|1614.6|1613.8|1613.4|9501
1728648600000|2024-10-11 12:10:00|1614|1614|1614|1613.8|1614.2|1614|1613.4|1613.2|5520
1728648900000|2024-10-11 12:15:00|1614.2|1614|1613.6|1613.2|1614.4|1614|1612.8|1612.4|12091
1728649200000|2024-10-11 12:20:00|1613.4|1613.4|1613.2|1612.8|1614.4|1613.8|1612.6|1612.2|8054
1728649500000|2024-10-11 12:25:00|1613.4|1613|1613.6|1613|1614|1613.6|1613|1612.8|7820
1728649800000|2024-10-11 12:30:00|1613.4|1613.6|1612.6|1612.4|1615|1614.2|1611.8|1611.4|8731
1728650100000|2024-10-11 12:35:00|1613.2|1612.8|1613.4|1613.2|1614.4|1614.2|1613|1612.6|3245
1728650400000|2024-10-11 12:40:00|1614|1613.6|1615|1614.8|1615.4|1615|1613.8|1613.4|4143
1728650700000|2024-10-11 12:45:00|1615.2|1615|1614.4|1614|1615.8|1615.4|1614.4|1614|4257
1728651000000|2024-10-11 12:50:00|1614.2|1613.8|1612.8|1612.4|1614.6|1614.4|1612.8|1612.2|9102
1728651300000|2024-10-11 12:55:00|1613|1612.6|1612.6|1612.2|1613.2|1612.8|1608.2|1607.6|19306
1728651600000|2024-10-11 13:00:00|1612.4|1612|1612.2|1611.8|1613|1612.4|1610|1609.8|11176
1728651900000|2024-10-11 13:05:00|1612|1611.6|1613.6|1613.2|1613.8|1613.4|1611.8|1611.6|25619
1728652200000|2024-10-11 13:10:00|1613.4|1613|1611.6|1611.2|1613.6|1613.2|1611.6|1611.2|11340
1728652500000|2024-10-11 13:15:00|1611.4|1610.8|1608|1607.6|1611.4|1610.8|1606|1605.8|20510
1728652800000|2024-10-11 13:20:00|1607.8|1607.4|1609.8|1609.2|1611|1610.6|1607.4|1606.8|4989
1728653100000|2024-10-11 13:25:00|1609.6|1609|1606.4|1606|1609.8|1609|1605|1604.6|23364
1728653400000|2024-10-11 13:30:00|1606.8|1606.2|1612.2|1611.8|1614.2|1613.6|1606.4|1606|33462
1728653700000|2024-10-11 13:35:00|1612.8|1612.2|1616.8|1616.6|1617.8|1617.4|1612.6|1612|26671
1728654000000|2024-10-11 13:40:00|1617|1616.8|1618.8|1618.2|1619|1618.6|1615.8|1615.6|11852
1728654300000|2024-10-11 13:45:00|1618.6|1618.4|1619.2|1618.8|1619.2|1618.8|1617.4|1617.2|4621
1728654600000|2024-10-11 13:50:00|1619.6|1619|1619.8|1619.2|1620.2|1619.8|1618.6|1618.4|12569
1728654900000|2024-10-11 13:55:00|1620|1619.4|1622|1621.4|1622.2|1622|1620|1619.4|20900
1728655200000|2024-10-11 14:00:00|1621.8|1621.2|1623.4|1623|1623.4|1623|1620.6|1620.4|32429
1728655500000|2024-10-11 14:05:00|1623.6|1622.8|1624|1623.8|1625|1624.6|1623.4|1622.8|17144
1728655800000|2024-10-11 14:10:00|1624.8|1624.4|1624.4|1624|1625|1624.8|1624|1623.6|27896
1728656100000|2024-10-11 14:15:00|1624.2|1623.8|1622.8|1622.2|1624.8|1624.4|1622.6|1622.2|16075
1728656400000|2024-10-11 14:20:00|1622.6|1621.8|1621.2|1620.8|1622.8|1622.6|1620.4|1620.2|18039
1728656700000|2024-10-11 14:25:00|1621|1621|1620.2|1620|1621.2|1621|1619.8|1619.4|19945
1728657000000|2024-10-11 14:30:00|1620.4|1620.2|1617.4|1617|1621|1620.8|1617.2|1616.8|12136
1728657300000|2024-10-11 14:35:00|1617.6|1617.2|1618.2|1618|1618.8|1618.4|1617.6|1617.2|9504
1728657600000|2024-10-11 14:40:00|1618.6|1618.4|1617.8|1617.6|1618.8|1618.4|1617.2|1616.8|5479
1728657900000|2024-10-11 14:45:00|1617.6|1617.4|1616.6|1616.4|1617.8|1617.6|1616|1615.6|6954
1728658200000|2024-10-11 14:50:00|1616.2|1616|1614|1613.8|1616.2|1616|1614|1613.8|4212
1728658500000|2024-10-11 14:55:00|1614.2|1614|1615.4|1615.2|1616.2|1616|1614.2|1614|2966
1728658800000|2024-10-11 15:00:00|1615.2|1614.8|1615.6|1615.4|1615.8|1615.6|1614.6|1614.4|8564
1728659100000|2024-10-11 15:05:00|1615.8|1615.2|1617.4|1617.2|1618|1617.8|1615.4|1615|12405
1728659400000|2024-10-11 15:10:00|1617.6|1617|1619|1618.6|1619|1618.6|1617.2|1617|18803
1728659700000|2024-10-11 15:15:00|1619.2|1618.8|1618.6|1618.2|1620.2|1619.8|1618.6|1618.2|10765
1728660000000|2024-10-11 15:20:00|1618.8|1618.4|1618.2|1617.8|1619.8|1619.6|1618.2|1617.8|15255
1728660300000|2024-10-11 15:25:00|1618|1618|1617.8|1617.4|1618.4|1618.2|1617.8|1617.4|28619
1728889200000|2024-10-14 07:00:00|1632.2|1631.4|1631|1629.8|1633.4|1632.4|1628.6|1628|11962
1728889500000|2024-10-14 07:05:00|1631.2|1630|1629.2|1628.4|1633|1632.2|1628|1627|18991
1728889800000|2024-10-14 07:10:00|1628.8|1628|1631.4|1630.8|1632|1631.6|1627.6|1626.6|24820
1728890100000|2024-10-14 07:15:00|1631.2|1631|1634.2|1633.6|1634.8|1634.4|1631.2|1630.8|12842
1728890400000|2024-10-14 07:20:00|1634.4|1633.4|1635.4|1634.8|1635.8|1635.2|1632.6|1632.2|17051
1728890700000|2024-10-14 07:25:00|1635.6|1634.6|1634.6|1633.8|1636.8|1636.4|1633.4|1632.6|14280
1728891000000|2024-10-14 07:30:00|1635|1634|1638.2|1637.6|1639.2|1638.4|1635|1633.8|7443
1728891300000|2024-10-14 07:35:00|1638|1637.8|1638.6|1638.2|1639.2|1638.6|1637.8|1637.4|4808
1728891600000|2024-10-14 07:40:00|1638.4|1638|1636.8|1636.2|1639.8|1639.2|1636.2|1635.6|11655
1728891900000|2024-10-14 07:45:00|1636.6|1636|1630.8|1630.4|1636.8|1636|1630.4|1629.8|28289
1728892200000|2024-10-14 07:50:00|1630.6|1630.2|1630.4|1629.8|1631|1630.8|1629|1628.4|9561
1728892500000|2024-10-14 07:55:00|1630.2|1630|1633.2|1632.6|1634.8|1634.2|1630.2|1630|10989
1728892800000|2024-10-14 08:00:00|1633|1632.4|1634.6|1634|1634.8|1634.4|1632.2|1631.8|17608
1728893100000|2024-10-14 08:05:00|1634.4|1633.8|1633.2|1632.6|1635|1634.8|1632.4|1631.8|19547
1728893400000|2024-10-14 08:10:00|1632.8|1632|1631|1630.4|1632.8|1632.2|1630|1629.4|9404
1728893700000|2024-10-14 08:15:00|1630.8|1630.6|1628.2|1628|1631.2|1630.8|1626.8|1626.2|76837
1728894000000|2024-10-14 08:20:00|1628.4|1628.2|1624|1623.6|1628.6|1628.4|1623.6|1623.2|8122
1728894300000|2024-10-14 08:25:00|1623.8|1623.4|1623.2|1622.4|1624|1623.6|1621.4|1620.8|18130
1728894600000|2024-10-14 08:30:00|1623|1622.6|1621.8|1621.4|1624.8|1624|1621.8|1621.4|9934
1728894900000|2024-10-14 08:35:00|1621.6|1621.2|1623|1622.4|1623|1622.4|1619.8|1619.4|12438
1728895200000|2024-10-14 08:40:00|1622.8|1622.2|1623.6|1623|1625.4|1625|1622.4|1621.8|13459
1728895500000|2024-10-14 08:45:00|1623.4|1622.8|1624.4|1624|1626.8|1626.4|1623.2|1622.6|15026
1728895800000|2024-10-14 08:50:00|1624.2|1623.4|1627|1626.6|1627.6|1627.2|1624|1623.2|9905
1728896100000|2024-10-14 08:55:00|1627.2|1626.8|1625.8|1625.2|1628|1627.6|1625.6|1625.2|12095
1728896400000|2024-10-14 09:00:00|1626|1625.4|1627.2|1626.6|1629|1628.4|1626|1625.2|4701
1728896700000|2024-10-14 09:05:00|1627|1626.8|1627.6|1627|1628.8|1628.2|1626.6|1626.4|2181
1728897000000|2024-10-14 09:10:00|1627.4|1626.6|1627.4|1627.2|1627.6|1627.2|1626.6|1626|2752
1728897300000|2024-10-14 09:15:00|1627.6|1627|1630.4|1630|1632.2|1631.6|1626.4|1626|6097
1728897600000|2024-10-14 09:20:00|1630.6|1630.2|1631.6|1631|1632|1631.8|1629.4|1628.8|15851
1728897900000|2024-10-14 09:25:00|1631.8|1631.2|1633|1632.6|1633.6|1633|1630.6|1630.2|14301
1728898200000|2024-10-14 09:30:00|1633.2|1633|1632|1631.6|1633.6|1633|1631.6|1631|10656
1728898500000|2024-10-14 09:35:00|1631.8|1631.2|1629.6|1629.2|1631.8|1631.2|1628.8|1628.2|10108
1728898800000|2024-10-14 09:40:00|1629.4|1629|1627.4|1627|1629.4|1629|1626.8|1626.2|12180
1728899100000|2024-10-14 09:45:00|1627.6|1627.2|1627.6|1627|1628.2|1627.8|1626.6|1626.4|8854
1728899400000|2024-10-14 09:50:00|1627.4|1627.2|1626.2|1625.6|1628.2|1627.6|1625.6|1625|3647
1728899700000|2024-10-14 09:55:00|1626|1625.2|1628.4|1627.8|1628.4|1627.8|1625.8|1625.2|3631
1728900000000|2024-10-14 10:00:00|1628.6|1628|1630.8|1630.4|1631.8|1631.2|1628.2|1627.6|28403
1728900300000|2024-10-14 10:05:00|1631|1630.6|1631.8|1631.4|1632|1631.8|1629.6|1629.2|13410
1728900600000|2024-10-14 10:10:00|1631.6|1631.2|1630.8|1630.2|1631.6|1631.2|1629.4|1628.8|5379
1728900900000|2024-10-14 10:15:00|1630.6|1630.4|1630.4|1629.8|1631.6|1631|1629.6|1629.2|9112
1728901200000|2024-10-14 10:20:00|1630.2|1630|1630.2|1629.6|1631|1630.6|1629.8|1629.2|7711
1728901500000|2024-10-14 10:25:00|1630|1629.8|1629.4|1628.8|1630.2|1629.8|1628.6|1628.2|20213
1728901800000|2024-10-14 10:30:00|1629.2|1629.2|1630.4|1630|1630.4|1630.2|1629|1628.6|12255
1728902100000|2024-10-14 10:35:00|1630.6|1630.2|1627.2|1626.6|1630.6|1630.2|1626.6|1626.4|10894
1728902400000|2024-10-14 10:40:00|1627|1626.8|1626.2|1625.6|1627.2|1626.8|1625|1624.8|17032
1728902700000|2024-10-14 10:45:00|1626|1625.8|1626|1625.4|1627.4|1627|1625.6|1625.2|8907
1728903000000|2024-10-14 10:50:00|1625.8|1625.6|1625.2|1624.6|1626.4|1626|1624.4|1624|4037
1728903300000|2024-10-14 10:55:00|1625.4|1624.4|1625|1624.8|1625.4|1625|1624|1623.4|4162
1728903600000|2024-10-14 11:00:00|1625.4|1624.6|1626.6|1626.2|1627.2|1626.6|1625.4|1624.6|7937
1728903900000|2024-10-14 11:05:00|1626.8|1626.4|1628.8|1628.4|1629|1628.4|1626.8|1626.4|9335
1728904200000|2024-10-14 11:10:00|1629.2|1628.6|1629.6|1629.4|1630.2|1629.6|1629|1628.6|3570
1728904500000|2024-10-14 11:15:00|1629.4|1629.2|1628.2|1627.8|1629.6|1629.2|1628|1627.6|3264
1728904800000|2024-10-14 11:20:00|1628.4|1628|1628.6|1628.2|1629.2|1628.8|1628.2|1627.8|3233
1728905100000|2024-10-14 11:25:00|1628.4|1628.4|1628.2|1627.8|1628.6|1628.4|1627.4|1627|8956
1728905400000|2024-10-14 11:30:00|1628|1628|1628.6|1628.2|1628.8|1628.4|1628|1627.6|2965
1728905700000|2024-10-14 11:35:00|1628.8|1628.4|1629.2|1629|1629.4|1629|1628.4|1628|3556
1728906000000|2024-10-14 11:40:00|1629.4|1629.2|1628.6|1628.4|1629.8|1629.6|1628.6|1628.2|3295
1728906300000|2024-10-14 11:45:00|1628.8|1628.2|1628.4|1628|1629|1628.6|1627.8|1627.4|12366
1728906600000|2024-10-14 11:50:00|1628.2|1627.8|1628.4|1628|1628.6|1628.2|1627.8|1627.4|4456
1728906900000|2024-10-14 11:55:00|1628.2|1627.8|1628.4|1628|1629|1628.6|1627.8|1627.4|3993
1728907200000|2024-10-14 12:00:00|1628.6|1628.2|1628.6|1628.4|1629|1628.6|1628.2|1627.6|2985
1728907500000|2024-10-14 12:05:00|1628.4|1628|1628.8|1628.4|1629|1628.6|1628.4|1628|4384
1728907800000|2024-10-14 12:10:00|1629|1628.6|1629.6|1629|1629.6|1629.2|1628.2|1628|5952
1728908100000|2024-10-14 12:15:00|1629.4|1629.2|1629|1628.6|1629.8|1629.4|1628|1627.6|6167
1728908400000|2024-10-14 12:20:00|1629.4|1629|1630.4|1629.8|1630.6|1630.2|1629.2|1629|5929
1728908700000|2024-10-14 12:25:00|1630.2|1629.6|1629.4|1629|1630.4|1629.6|1629|1628.8|3420
1728909000000|2024-10-14 12:30:00|1629.6|1629.4|1629.4|1629.2|1629.8|1629.4|1629.4|1629|616
1728909300000|2024-10-14 12:35:00|1629.8|1629|1629.4|1629|1629.8|1629.4|1629.2|1629|3555
1728909600000|2024-10-14 12:40:00|1627.6|1627.2|1627.6|1627.2|1628.2|1627.8|1627|1626.6|12738
1728909900000|2024-10-14 12:45:00|1627.4|1627|1627.4|1627|1628.2|1627.8|1627|1626.8|8836
1728910200000|2024-10-14 12:50:00|1627.2|1627.2|1628|1627.6|1628.2|1628|1627.2|1627|6510
1728910500000|2024-10-14 12:55:00|1627.8|1627.8|1627.4|1627|1628|1627.8|1627.2|1627|2518
1728910800000|2024-10-14 13:00:00|1627.2|1627.2|1624.8|1624.4|1627.2|1627.2|1624.8|1624.4|5228
1728911100000|2024-10-14 13:05:00|1625.2|1624.8|1626.4|1626|1627.4|1627|1625.2|1624.8|6496
1728911400000|2024-10-14 13:10:00|1626.2|1625.6|1625.8|1625.6|1626.4|1626|1625.6|1625.4|6599
1728911700000|2024-10-14 13:15:00|1626|1625.4|1623.4|1623|1626|1625.4|1623.4|1623|9124
1728912000000|2024-10-14 13:20:00|1623.2|1623.2|1622.8|1622.4|1623.2|1623.2|1622.2|1622|9905
1728912300000|2024-10-14 13:25:00|1622.6|1622|1618.6|1618|1623.2|1622.8|1618.6|1618|14500
1728912600000|2024-10-14 13:30:00|1618.8|1618.2|1622.2|1621.6|1624.6|1624.4|1618.6|1618.2|20992
1728912900000|2024-10-14 13:35:00|1622|1621.4|1621.8|1621.4|1623.4|1622.8|1620.6|1620.4|24104
1728913200000|2024-10-14 13:40:00|1621.6|1621.2|1628.4|1627.8|1631.2|1630.6|1621.2|1620.8|24691
1728913500000|2024-10-14 13:45:00|1628.8|1628|1630.8|1630.4|1631|1630.4|1628.4|1628|29779
1728913800000|2024-10-14 13:50:00|1631|1630.6|1629.6|1629.4|1631.8|1631.2|1628.6|1628|33974
1728914100000|2024-10-14 13:55:00|1630|1629.6|1630.4|1630|1631.8|1631.4|1630|1629.6|5425
1728914400000|2024-10-14 14:00:00|1630.2|1630.2|1630|1629.6|1631|1630.6|1629.4|1629|9721
1728914700000|2024-10-14 14:05:00|1629.8|1629.4|1629|1628.4|1629.8|1629.4|1627.6|1627|8888
1728915000000|2024-10-14 14:10:00|1629.2|1628.6|1630.4|1630|1630.4|1630.2|1628.8|1628.4|8188
1728915300000|2024-10-14 14:15:00|1630.2|1629.6|1628|1627.6|1630.4|1630|1627.4|1626.8|14034
1728915600000|2024-10-14 14:20:00|1628.2|1627.8|1629.2|1628.6|1629.4|1629|1628|1627.6|10494
1728915900000|2024-10-14 14:25:00|1629|1628.8|1628.8|1628.4|1629.4|1629.2|1628.4|1628.2|5075
1728916200000|2024-10-14 14:30:00|1629|1628.6|1629.8|1629.6|1630|1629.8|1629|1628.6|8934
1728916500000|2024-10-14 14:35:00|1630|1629.8|1629.8|1629.4|1631|1630.8|1629.2|1629|12175
1728916800000|2024-10-14 14:40:00|1629.6|1629.6|1629.4|1629|1630|1629.6|1629.4|1629|5646
1728917100000|2024-10-14 14:45:00|1629.2|1629.2|1633|1632.8|1633.4|1633|1629.2|1629|13990
1728917400000|2024-10-14 14:50:00|1632.2|1632.6|1630.4|1630|1633.4|1632.8|1630.2|1630|9389
1728917700000|2024-10-14 14:55:00|1630.8|1630.4|1630.8|1630.4|1632|1631.8|1630.6|1630.2|10505
1728918000000|2024-10-14 15:00:00|1631|1630.6|1629.6|1629.2|1631.4|1631.2|1629.4|1629.2|20045
1728918300000|2024-10-14 15:05:00|1629.4|1628.8|1632.6|1632.4|1632.6|1632.4|1629.2|1628.8|13413
1728918600000|2024-10-14 15:10:00|1632.8|1632.6|1632|1631.6|1634.2|1634|1632|1631.6|15541
1728918900000|2024-10-14 15:15:00|1631.6|1631.2|1631.8|1631.4|1632.6|1632.2|1631|1630.6|10638
1728919200000|2024-10-14 15:20:00|1631.6|1631.6|1631|1630.6|1632|1631.6|1630.4|1630|11116
1728919500000|2024-10-14 15:25:00|1630.8|1630.4|1630.6|1630.2|1631|1630.6|1630|1629.6|25974
1728975600000|2024-10-15 07:00:00|1605|1604|1607|1606.2|1607.8|1607|1601.8|1600.6|44601
1728975900000|2024-10-15 07:05:00|1607.2|1606.4|1611.6|1611|1612|1611.6|1604.8|1604|31586
1728976200000|2024-10-15 07:10:00|1611.8|1610.8|1606.8|1605.8|1613.2|1612.6|1605.4|1605|20908
1728976500000|2024-10-15 07:15:00|1606.6|1605.6|1604|1603.4|1606.8|1606|1601.6|1601.2|38566
1728976800000|2024-10-15 07:20:00|1603.8|1603.6|1602.6|1602|1608.4|1608|1602.4|1602|11326
1728977100000|2024-10-15 07:25:00|1603.2|1602.2|1607.6|1607.2|1609.2|1608.8|1603.2|1602.2|8691
1728977400000|2024-10-15 07:30:00|1607|1606.6|1611.4|1611|1613.6|1613.2|1606.2|1605.6|50927
1728977700000|2024-10-15 07:35:00|1611.6|1611.2|1611.6|1611.2|1612.8|1612.2|1610.2|1609.8|15795
1728978000000|2024-10-15 07:40:00|1611.8|1611.6|1610|1609.6|1612.2|1612|1609.2|1608.6|31456
1728978300000|2024-10-15 07:45:00|1610.2|1609.8|1611.6|1611.2|1612|1611.6|1609.8|1609.4|22039
1728978600000|2024-10-15 07:50:00|1611.4|1611|1612.2|1612|1613.8|1613.4|1610.6|1610.2|28204
1728978900000|2024-10-15 07:55:00|1612.4|1611.8|1613|1612.6|1613.6|1613.2|1612.4|1611.8|24954
1728979200000|2024-10-15 08:00:00|1612.2|1612|1607.4|1607|1612.8|1612.4|1607|1606.8|23911
1728979500000|2024-10-15 08:05:00|1607.2|1606.8|1609|1608.6|1609.6|1609.2|1605.8|1605.4|39132
1728979800000|2024-10-15 08:10:00|1608.8|1608.8|1607.4|1606.8|1609.4|1608.8|1606.4|1606|7930
1728980100000|2024-10-15 08:15:00|1607.2|1606.6|1605.6|1605.2|1607.4|1606.6|1604.4|1604|12799
1728980400000|2024-10-15 08:20:00|1605.4|1605.4|1604.8|1604.4|1605.6|1605.4|1604.2|1603.6|13703
1728980700000|2024-10-15 08:25:00|1604.6|1604.2|1601|1600.4|1605|1604.6|1600.8|1600.2|23191
1728981000000|2024-10-15 08:30:00|1600.8|1600.2|1598.8|1598.2|1603.4|1603|1596|1595.4|33436
1728981300000|2024-10-15 08:35:00|1598.6|1597.8|1598.8|1598.2|1600.8|1600.2|1596.8|1596.2|18063
1728981600000|2024-10-15 08:40:00|1598.6|1597.8|1597.4|1597|1598.8|1598.4|1597.4|1597|10115
1728981900000|2024-10-15 08:45:00|1597.8|1597.2|1596.8|1596.4|1599.4|1599|1596.2|1595.6|22754
1728982200000|2024-10-15 08:50:00|1597|1596.8|1597|1596.8|1599.4|1599|1597|1596.8|9515
1728982500000|2024-10-15 08:55:00|1596.8|1596.4|1596.6|1596.4|1596.8|1596.4|1595.6|1595.2|12746
1728982800000|2024-10-15 09:00:00|1596.8|1596.8|1594.2|1593.6|1598.4|1597.8|1593.8|1593.2|10636
1728983100000|2024-10-15 09:05:00|1594|1593.4|1595.6|1595.2|1596.4|1596|1593|1592.4|11343
1728983400000|2024-10-15 09:10:00|1595.2|1595|1594.4|1594.2|1595.8|1595.4|1594.2|1593.8|14540
1728983700000|2024-10-15 09:15:00|1594.8|1594.4|1596|1595.6|1596.4|1596|1594.4|1594|16583
1728984000000|2024-10-15 09:20:00|1596.4|1596|1595.8|1595.4|1596.8|1596.6|1594.8|1594.2|25763
1728984300000|2024-10-15 09:25:00|1596|1595.2|1596.2|1595.6|1597.6|1597|1595|1594.6|15833
1728984600000|2024-10-15 09:30:00|1596|1595.4|1595|1594.6|1597.6|1597.4|1595|1594.6|11518
1728984900000|2024-10-15 09:35:00|1595.8|1595.4|1595.2|1594.8|1595.8|1595.6|1594.4|1594|19015
1728985200000|2024-10-15 09:40:00|1595|1594.4|1594.4|1593.8|1595.6|1595.2|1593.8|1593.6|11283
1728985500000|2024-10-15 09:45:00|1594.2|1594.2|1595.6|1595.4|1595.6|1595.4|1594.2|1593.8|5398
1728985800000|2024-10-15 09:50:00|1595.8|1595.6|1597.4|1596.8|1597.6|1597|1595.8|1595.6|5994
1728986100000|2024-10-15 09:55:00|1597.2|1597|1597.6|1597.2|1597.6|1597.4|1596.4|1596|13807
1728986400000|2024-10-15 10:00:00|1597.4|1597.4|1601|1600.8|1601|1600.8|1597.4|1597|13248
1728986700000|2024-10-15 10:05:00|1600.8|1600.6|1600.2|1599.8|1601.2|1600.8|1598.8|1598.4|13371
1728987000000|2024-10-15 10:10:00|1600.4|1600|1600.8|1600.2|1601.4|1601|1600.2|1600|9320
1728987300000|2024-10-15 10:15:00|1600.6|1600.4|1598.8|1598.2|1600.6|1600.4|1598.4|1597.8|6382
1728987600000|2024-10-15 10:20:00|1599|1598.4|1599|1598.4|1599.6|1599|1598.4|1598|7703
1728987900000|2024-10-15 10:25:00|1598.8|1598.6|1598.2|1597.8|1599|1598.6|1598.2|1597.8|4348
1728988200000|2024-10-15 10:30:00|1598|1597.4|1601|1600.6|1601.4|1601|1597.6|1597.2|17479
1728988500000|2024-10-15 10:35:00|1600.6|1600.4|1599.2|1598.6|1602.2|1602|1599.2|1598.6|22697
1728988800000|2024-10-15 10:40:00|1599|1598.2|1599.8|1599.4|1600.4|1600|1598.2|1597.6|6823
1728989100000|2024-10-15 10:45:00|1600|1599.6|1599|1598.6|1600.2|1599.6|1598.2|1597.8|13947
1728989400000|2024-10-15 10:50:00|1599.4|1599|1598|1597.6|1600|1599.4|1598|1597.6|14198
1728989700000|2024-10-15 10:55:00|1598.2|1597.8|1600.6|1600|1600.6|1600|1598.2|1597.8|10569
1728990000000|2024-10-15 11:00:00|1601|1600.6|1602|1601.4|1602.2|1602|1600.4|1600.6|5148
1728990300000|2024-10-15 11:05:00|1601.8|1601|1601.4|1601|1601.8|1601.4|1600.4|1600|5101
1728990600000|2024-10-15 11:10:00|1601.2|1600.8|1599.6|1599.4|1601.2|1600.8|1599.4|1599.2|3687
1728990900000|2024-10-15 11:15:00|1599.8|1599.6|1599.4|1599|1600.6|1600.4|1598.8|1598.2|9566
1728991200000|2024-10-15 11:20:00|1599.2|1598.8|1600.8|1600.6|1602|1601.6|1599.2|1598.8|11972
1728991500000|2024-10-15 11:25:00|1601|1601|1600.2|1599.8|1603.6|1603.4|1599.6|1599.4|42440
1728991800000|2024-10-15 11:30:00|1600|1599.4|1605.4|1605|1606.4|1606|1600|1599.4|10037
1728992100000|2024-10-15 11:35:00|1605.6|1605.2|1603|1602.8|1605.6|1605.2|1603|1602.8|11601
1728992400000|2024-10-15 11:40:00|1603.2|1603.2|1605.8|1605.4|1606.8|1606.4|1603.2|1602.8|12676
1728992700000|2024-10-15 11:45:00|1605.6|1606|1609.2|1609|1609.4|1609.2|1605.6|1605.8|14782
1728993000000|2024-10-15 11:50:00|1609.4|1609.2|1609.4|1609|1610.2|1609.8|1609|1608.6|27581
1728993300000|2024-10-15 11:55:00|1609.2|1609.4|1609.2|1608.8|1610.2|1609.6|1609.2|1608.8|6131
1728993600000|2024-10-15 12:00:00|1609.4|1609|1608.6|1608.2|1610.2|1609.8|1607.2|1607|22119
1728993900000|2024-10-15 12:05:00|1608.4|1608.6|1608.6|1608.2|1609.4|1609|1608.2|1607.8|6998
1728994200000|2024-10-15 12:10:00|1608.8|1608.4|1608.8|1608.2|1609.2|1608.6|1608|1607.6|4429
1728994500000|2024-10-15 12:15:00|1609.2|1608.4|1609.8|1609.2|1609.8|1609.2|1608.2|1607.8|9781
1728994800000|2024-10-15 12:20:00|1609.6|1609.4|1608|1607.6|1609.8|1609.4|1607.2|1607|12248
1728995100000|2024-10-15 12:25:00|1607.8|1607.2|1607.2|1606.6|1607.8|1607.2|1606.6|1606.4|8887
1728995400000|2024-10-15 12:30:00|1607|1606|1602|1601.6|1607.2|1606.4|1601.6|1601.4|34867
1728995700000|2024-10-15 12:35:00|1601.6|1601.2|1603|1602.6|1603|1602.6|1599.8|1599.6|21567
1728996000000|2024-10-15 12:40:00|1603.4|1602.8|1603.4|1603|1604|1603.4|1602|1601.6|16531
1728996300000|2024-10-15 12:45:00|1603.2|1602.8|1603.2|1602.8|1603.4|1603|1602.6|1602.2|9378
1728996600000|2024-10-15 12:50:00|1603|1603|1602.6|1602.2|1603.6|1603.2|1602|1601.6|7871
1728996900000|2024-10-15 12:55:00|1602.8|1602.4|1599.6|1599.2|1603.4|1603.2|1599|1598.6|14548
1728997200000|2024-10-15 13:00:00|1600.4|1599.8|1602.2|1601.6|1603|1602.6|1600.4|1599.8|12000
1728997500000|2024-10-15 13:05:00|1602.4|1601.8|1602.4|1601.8|1602.8|1602.4|1601.8|1601.4|4199
1728997800000|2024-10-15 13:10:00|1602.2|1602|1603.6|1603.2|1603.6|1603.2|1601.8|1601.4|26216
1728998100000|2024-10-15 13:15:00|1603.4|1603.4|1602.6|1602.2|1604.8|1604.4|1602.6|1602.2|12239
1728998400000|2024-10-15 13:20:00|1602.4|1602|1602.8|1602.2|1603|1602.6|1601.4|1601|21132
1728998700000|2024-10-15 13:25:00|1602.6|1602|1602|1601.6|1603|1602.6|1601.4|1601.2|10790
1728999000000|2024-10-15 13:30:00|1601.8|1601.2|1596.6|1596|1603|1602.8|1596.2|1595.8|32148
1728999300000|2024-10-15 13:35:00|1596.4|1596.2|1594.2|1593.8|1596.6|1596.2|1593.4|1593.2|31476
1728999600000|2024-10-15 13:40:00|1594|1594.2|1595.4|1595.2|1598|1597.8|1594|1593.8|24179
1728999900000|2024-10-15 13:45:00|1596|1595.4|1594|1593.6|1596.4|1596.2|1592.8|1592.2|35346
1729000200000|2024-10-15 13:50:00|1593.6|1593.2|1593|1592.6|1595.2|1594.6|1592.4|1592|21236
1729000500000|2024-10-15 13:55:00|1592.8|1592.8|1590.8|1590.4|1593|1592.8|1589.6|1589.4|29242
1729000800000|2024-10-15 14:00:00|1591|1590.6|1594.4|1594|1594.6|1594.4|1591|1590.6|20754
1729001100000|2024-10-15 14:05:00|1594.2|1593.8|1594.8|1594.4|1595|1594.6|1593.4|1593.2|17883
1729001400000|2024-10-15 14:10:00|1595|1594.6|1595|1594.8|1596.4|1596|1594.8|1594.2|18409
1729001700000|2024-10-15 14:15:00|1594.6|1594.2|1596|1595.8|1596|1595.8|1594|1593.4|22627
1729002000000|2024-10-15 14:20:00|1595.8|1595.6|1591|1590.8|1596.6|1596.4|1590.6|1590.4|10904
1729002300000|2024-10-15 14:25:00|1590.4|1590.6|1588.2|1587.8|1592|1591.8|1588|1587.6|22964
1729002600000|2024-10-15 14:30:00|1588|1588|1583.8|1583.4|1590.4|1590|1581.4|1581|57303
1729002900000|2024-10-15 14:35:00|1583.6|1583.2|1581.2|1580.8|1584.6|1584.2|1581.2|1580.8|46443
1729003200000|2024-10-15 14:40:00|1581.4|1580.6|1583.4|1583|1584.6|1584.2|1580.4|1580|42169
1729003500000|2024-10-15 14:45:00|1583.2|1582.8|1585.2|1584.8|1585.4|1585.2|1583|1582.6|17889
1729003800000|2024-10-15 14:50:00|1585|1584.4|1590.2|1589.6|1590.2|1590|1584.8|1584.4|19748
1729004100000|2024-10-15 14:55:00|1590|1589.2|1588|1587.6|1590|1589.6|1586.6|1586.4|63142
1729004400000|2024-10-15 15:00:00|1587.8|1587.4|1589|1588.6|1589.4|1589|1586.4|1586|22736
1729004700000|2024-10-15 15:05:00|1588.8|1588.8|1590.6|1590.4|1591.4|1591.2|1588.6|1588.4|24051
1729005000000|2024-10-15 15:10:00|1590.4|1590.2|1592.4|1592|1592.4|1592.2|1590.4|1590.2|27993
1729005300000|2024-10-15 15:15:00|1592.2|1591.8|1591.6|1591.2|1594.8|1594.4|1591.4|1591.2|40858
1729005600000|2024-10-15 15:20:00|1591.8|1591.4|1594.6|1594.2|1595.4|1595.2|1591.8|1591.4|26505
1729005900000|2024-10-15 15:25:00|1594.4|1594|1593.4|1593.2|1594.8|1594.6|1592.8|1592.6|11079
1729062000000|2024-10-16 07:00:00|1584.8|1583.2|1594.8|1593.4|1596.6|1595.2|1584.6|1583|43283
1729062300000|2024-10-16 07:05:00|1595|1593.6|1590.2|1589.4|1595|1594|1585.2|1584.2|15268
1729062600000|2024-10-16 07:10:00|1590.6|1589.8|1588.4|1587.8|1592.6|1591.8|1587.8|1587|6771
1729062900000|2024-10-16 07:15:00|1588.2|1587.4|1588.8|1588.4|1589.8|1589.4|1586.8|1586.2|12048
1729063200000|2024-10-16 07:20:00|1588.6|1588.2|1595|1594.4|1596.2|1595.6|1588.6|1588.2|7784
1729063500000|2024-10-16 07:25:00|1596|1594.6|1598.8|1598.4|1599.6|1599.4|1596|1594.6|10467
1729063800000|2024-10-16 07:30:00|1598.6|1598.6|1602.8|1602.6|1603.2|1603|1598.6|1598.4|21329
1729064100000|2024-10-16 07:35:00|1602.6|1602.4|1600.4|1600.2|1602.8|1602.4|1600.4|1600|16594
1729064400000|2024-10-16 07:40:00|1600.2|1599.8|1599|1598.6|1600.4|1600.2|1598|1597.4|6613
1729064700000|2024-10-16 07:45:00|1598.8|1598.4|1600.4|1600|1600.8|1600.4|1597.8|1597.4|12669
1729065000000|2024-10-16 07:50:00|1600.2|1599.8|1599.8|1599.4|1601.2|1601|1599.4|1599.2|8555
1729065300000|2024-10-16 07:55:00|1599.6|1599.2|1600.8|1600.4|1601|1600.8|1599.4|1599.2|4335
1729065600000|2024-10-16 08:00:00|1601|1600.6|1601|1600.6|1601.8|1601.4|1600|1599.6|11063
1729065900000|2024-10-16 08:05:00|1600.6|1600.2|1596.6|1596.2|1600.6|1600.2|1596.6|1596.2|7535
1729066200000|2024-10-16 08:10:00|1596.4|1595.8|1595.6|1595.2|1596.4|1596|1595.4|1594.8|6887
1729066500000|2024-10-16 08:15:00|1595.4|1595|1597.2|1596.8|1598.4|1598.2|1595.4|1595|15717
1729066800000|2024-10-16 08:20:00|1597.8|1597.4|1594|1593.6|1597.8|1597.4|1593.2|1592.6|6726
1729067100000|2024-10-16 08:25:00|1593.8|1593.4|1592.2|1591.6|1594|1593.6|1591.8|1591.6|20988
1729067400000|2024-10-16 08:30:00|1592|1591.8|1591.4|1591|1592.4|1592.2|1590.8|1590.2|14283
1729067700000|2024-10-16 08:35:00|1591.2|1591.2|1589|1588.6|1591.4|1591.2|1589|1588.6|12284
1729068000000|2024-10-16 08:40:00|1588.6|1588.4|1586.2|1585.8|1588.6|1588.4|1585.4|1584.8|10927
1729068300000|2024-10-16 08:45:00|1586.4|1586|1588|1587.6|1588.4|1588|1585.8|1585.6|11441
1729068600000|2024-10-16 08:50:00|1587.6|1587.2|1589|1588.6|1590|1589.6|1587.6|1587.2|7564
1729068900000|2024-10-16 08:55:00|1588.8|1588.4|1586.2|1585.8|1589.2|1588.8|1586.2|1585.8|11094
1729069200000|2024-10-16 09:00:00|1586.6|1586|1586.8|1586.2|1588.2|1587.8|1586.2|1585.8|8797
1729069500000|2024-10-16 09:05:00|1586.6|1586|1588.8|1588.4|1589.4|1589.2|1586|1585.8|4714
1729069800000|2024-10-16 09:10:00|1589|1588.2|1589.2|1588.8|1591|1590.6|1587.8|1587.6|5953
1729070100000|2024-10-16 09:15:00|1589.4|1589|1590.6|1590.2|1591|1590.6|1588.8|1588.2|8915
1729070400000|2024-10-16 09:20:00|1590.4|1590.4|1588.8|1588.4|1590.8|1590.4|1588.6|1588.2|6991
1729070700000|2024-10-16 09:25:00|1589|1588.6|1588|1587.8|1589|1588.6|1586.8|1586.4|5337
1729071000000|2024-10-16 09:30:00|1587.8|1587.4|1588.2|1587.8|1588.8|1588.4|1586.8|1586.6|3940
1729071300000|2024-10-16 09:35:00|1588|1587.6|1587.6|1587.4|1588|1587.6|1585.6|1585.4|5339
1729071600000|2024-10-16 09:40:00|1587.4|1587.2|1586.4|1586.2|1587.8|1587.2|1585.6|1585.2|14762
1729071900000|2024-10-16 09:45:00|1586.2|1585.8|1588.6|1588.2|1588.6|1588.2|1585.2|1585|7867
1729072200000|2024-10-16 09:50:00|1588.4|1588|1590.2|1589.8|1590.6|1590|1587.4|1587|36084
1729072500000|2024-10-16 09:55:00|1590.6|1590.2|1591.2|1590.6|1591.2|1590.8|1589.6|1589.2|3368
1729072800000|2024-10-16 10:00:00|1591.4|1590.8|1590.2|1589.6|1593.2|1592.8|1589.8|1589.4|7151
1729073100000|2024-10-16 10:05:00|1590|1589.8|1590|1589.6|1591.6|1591.2|1590|1589.6|4011
1729073400000|2024-10-16 10:10:00|1590.6|1590|1591|1590.8|1591.6|1591.2|1590|1589.6|4333
1729073700000|2024-10-16 10:15:00|1591.4|1590.6|1592.8|1592.4|1592.8|1592.4|1590.8|1590.4|3659
1729074000000|2024-10-16 10:20:00|1593|1592.6|1593.6|1593.2|1594|1593.6|1592.4|1591.8|7202
1729074300000|2024-10-16 10:25:00|1593.8|1593.4|1593.6|1593.2|1594.4|1594|1593.4|1593|1804
1729074600000|2024-10-16 10:30:00|1593.8|1592.8|1592.8|1592.4|1594|1593.6|1592.4|1592|6631
1729074900000|2024-10-16 10:35:00|1593|1592.6|1594.6|1594.2|1595.2|1594.8|1593|1592.4|3139
1729075200000|2024-10-16 10:40:00|1594.4|1593.8|1594.6|1594.2|1595.6|1595|1593.6|1593.4|5867
1729075500000|2024-10-16 10:45:00|1594.2|1593.8|1594.2|1593.6|1594.4|1594|1593.6|1593.2|7213
1729075800000|2024-10-16 10:50:00|1594|1593.4|1593.6|1593.2|1594.2|1593.8|1593|1592.6|2472
1729076100000|2024-10-16 10:55:00|1594|1593.4|1593.4|1593.2|1594.2|1593.8|1593.4|1593|2033
1729076400000|2024-10-16 11:00:00|1593.8|1593|1593.8|1593.4|1593.8|1593.6|1593|1592.8|24341
1729076700000|2024-10-16 11:05:00|1593.6|1592.8|1595|1594.6|1595|1594.6|1593.2|1592.8|2412
1729077000000|2024-10-16 11:10:00|1595.6|1594.8|1594.8|1594.4|1595.8|1595.4|1594.4|1594|4854
1729077300000|2024-10-16 11:15:00|1595.2|1595|1595.8|1595.2|1596.4|1596|1595|1594.8|5413
1729077600000|2024-10-16 11:20:00|1596|1595.4|1595.2|1594.8|1596.6|1596.2|1594.6|1594.2|5952
1729077900000|2024-10-16 11:25:00|1595|1594.6|1595.4|1595|1596|1595.6|1593.8|1593.4|3189
1729078200000|2024-10-16 11:30:00|1595.6|1595.2|1595.2|1594.8|1596.4|1595.8|1595|1594.8|3472
1729078500000|2024-10-16 11:35:00|1595.4|1595|1594.6|1594.2|1595.6|1595.4|1594.6|1594.2|4906
1729078800000|2024-10-16 11:40:00|1595|1594.6|1595.2|1594.8|1595.8|1595.2|1594.6|1594.2|6684
1729079100000|2024-10-16 11:45:00|1595.4|1595|1594.8|1594.6|1595.6|1595.2|1594.4|1594.2|1364
1729079400000|2024-10-16 11:50:00|1594.6|1594.4|1594.4|1594|1594.8|1594.6|1594.2|1594|1404
1729079700000|2024-10-16 11:55:00|1594.6|1594.2|1597.6|1597|1597.6|1597|1594.4|1594|5683
1729080000000|2024-10-16 12:00:00|1597.4|1597.2|1598|1597.6|1598.4|1598.2|1596.8|1596.4|4782
1729080300000|2024-10-16 12:05:00|1597.8|1597.2|1599.2|1598.6|1599.6|1599.2|1597.4|1597|16286
1729080600000|2024-10-16 12:10:00|1599|1598.8|1601|1600.4|1601.8|1601.4|1599|1598.6|4937
1729080900000|2024-10-16 12:15:00|1600.8|1600.6|1601.2|1600.8|1601.6|1601.2|1599.8|1599.2|2896
1729081200000|2024-10-16 12:20:00|1601|1600.6|1599|1598.6|1601|1600.6|1599|1598.6|8665
1729081500000|2024-10-16 12:25:00|1599.4|1599|1600|1599.6|1601|1600.6|1599.2|1598.8|23152
1729081800000|2024-10-16 12:30:00|1599.8|1599.4|1600|1599.6|1601.2|1600.8|1599.4|1599|12693
1729082100000|2024-10-16 12:35:00|1599.8|1599.4|1601|1600.6|1601.6|1601.4|1599.6|1599.4|6933
1729082400000|2024-10-16 12:40:00|1601.2|1601.2|1600.6|1600.2|1601.6|1601.2|1599.6|1599.4|9216
1729082700000|2024-10-16 12:45:00|1600.4|1600|1600.4|1599.8|1600.8|1600.6|1599.8|1599.4|11067
1729083000000|2024-10-16 12:50:00|1600.2|1600|1599.4|1599|1601.2|1601|1599.4|1599|5271
1729083300000|2024-10-16 12:55:00|1599.6|1599.4|1598.4|1598|1599.8|1599.4|1597.2|1596.8|11854
1729083600000|2024-10-16 13:00:00|1598.6|1598.2|1600.4|1599.8|1600.4|1600|1598.6|1598.2|6963
1729083900000|2024-10-16 13:05:00|1600.6|1600.2|1600.2|1599.8|1601.4|1601|1600.2|1599.8|6601
1729084200000|2024-10-16 13:10:00|1600.4|1600|1600.4|1599.8|1600.6|1600.2|1599.6|1599.4|7053
1729084500000|2024-10-16 13:15:00|1600.6|1600|1600|1599.6|1601|1600.6|1599.8|1599.4|3190
1729084800000|2024-10-16 13:20:00|1600.2|1599.8|1600.8|1600.4|1601|1600.6|1600.2|1599.8|4666
1729085100000|2024-10-16 13:25:00|1600.6|1600.2|1600.8|1600.4|1601.2|1600.8|1600.6|1600.2|6073
1729085400000|2024-10-16 13:30:00|1601|1600.6|1601|1600.8|1601.8|1601.6|1600|1599.6|16540
1729085700000|2024-10-16 13:35:00|1601.2|1600.6|1601.8|1601.4|1601.8|1601.4|1599.2|1599|9672
1729086000000|2024-10-16 13:40:00|1601.6|1601.6|1600.8|1600.6|1601.8|1601.6|1600.2|1600|13773
1729086300000|2024-10-16 13:45:00|1601|1600.8|1600.4|1600.2|1601.4|1601|1600|1599.6|10093
1729086600000|2024-10-16 13:50:00|1600.2|1599.8|1600.6|1600.2|1601.2|1601|1600|1599.6|4158
1729086900000|2024-10-16 13:55:00|1600.8|1600.6|1600.4|1600|1601.4|1601|1600.2|1600|16132
1729087200000|2024-10-16 14:00:00|1601.4|1600.2|1601.8|1601.4|1602|1601.6|1600.6|1600|15856
1729087500000|2024-10-16 14:05:00|1602|1601.6|1602.8|1602.4|1603.4|1603.2|1601.2|1601|17470
1729087800000|2024-10-16 14:10:00|1602.6|1602|1602|1601.6|1602.8|1602.6|1601.8|1601.4|18659
1729088100000|2024-10-16 14:15:00|1602.2|1601.8|1602.8|1602.6|1604.6|1604.2|1601.8|1601.4|14458
1729088400000|2024-10-16 14:20:00|1602.6|1602.2|1604|1603.8|1604|1603.8|1602.4|1602|10757
1729088700000|2024-10-16 14:25:00|1604.2|1604|1603.8|1603.6|1605.2|1605|1603.4|1603|12248
1729089000000|2024-10-16 14:30:00|1604|1603.8|1605.6|1605.2|1605.8|1605.6|1603.8|1603.4|8005
1729089300000|2024-10-16 14:35:00|1605.4|1605.4|1603.6|1603.2|1606|1605.8|1603.2|1603|9166
1729089600000|2024-10-16 14:40:00|1603.4|1603|1603|1602.6|1603.8|1603.4|1603|1602.6|12126
1729089900000|2024-10-16 14:45:00|1603.2|1602.8|1603.8|1603.6|1603.8|1603.6|1602.2|1602|7671
1729090200000|2024-10-16 14:50:00|1604|1603.8|1605|1604.8|1605.2|1605|1604|1603.8|9248
1729090500000|2024-10-16 14:55:00|1605.2|1605|1606|1605.8|1606.2|1606|1605|1604.8|19766
1729090800000|2024-10-16 15:00:00|1606.4|1606|1605.4|1605.2|1606.4|1606|1604.8|1604.4|9973
1729091100000|2024-10-16 15:05:00|1605.6|1605|1606|1605.8|1606|1605.8|1604.2|1603.8|5309
1729091400000|2024-10-16 15:10:00|1606.2|1606|1606.4|1606|1607.6|1607.2|1606.2|1605.8|11815
1729091700000|2024-10-16 15:15:00|1606.6|1606.2|1605.8|1605.4|1606.8|1606.4|1605.4|1605|23824
1729092000000|2024-10-16 15:20:00|1605.6|1605.6|1606.4|1606.2|1606.6|1606.4|1605.2|1605|14378
1729092300000|2024-10-16 15:25:00|1606.6|1606.4|1606.6|1606|1606.6|1606.4|1605.8|1605.6|14472
1729148400000|2024-10-17 07:00:00|1613.8|1612.2|1611|1610.4|1615.8|1615.2|1610|1609.4|40446
1729148700000|2024-10-17 07:05:00|1610.8|1609|1611.2|1611|1616|1615.6|1609.6|1608.8|34618
1729149000000|2024-10-17 07:10:00|1610.8|1610.2|1611.2|1610.4|1614.4|1613.8|1610.2|1609.6|24374
1729149300000|2024-10-17 07:15:00|1611|1610.2|1611.6|1611.2|1612.8|1612.2|1610|1609.4|3556
1729149600000|2024-10-17 07:20:00|1612|1611.6|1618.6|1618.2|1619.8|1619.2|1611.4|1611|49220
1729149900000|2024-10-17 07:25:00|1618.8|1618.4|1620.2|1620|1621.6|1620.8|1618.4|1617.8|11989
1729150200000|2024-10-17 07:30:00|1620.8|1620.4|1620.4|1619.8|1624.6|1624.2|1620.2|1619.8|13102
1729150500000|2024-10-17 07:35:00|1620.2|1620|1624.6|1624.2|1624.6|1624.4|1620.2|1620|9127
1729150800000|2024-10-17 07:40:00|1624.4|1624|1621.2|1620.8|1624.6|1624|1620.4|1620|13751
1729151100000|2024-10-17 07:45:00|1621.4|1620.4|1621.2|1620.8|1621.6|1621.2|1619.2|1618.6|9657
1729151400000|2024-10-17 07:50:00|1621|1620.6|1620.8|1620.4|1621.4|1621.2|1620.2|1619.8|8395
1729151700000|2024-10-17 07:55:00|1620.6|1620.6|1623.2|1622.8|1623.6|1623|1619.6|1619.4|10813
1729152000000|2024-10-17 08:00:00|1623.8|1623.2|1624|1623.6|1627.6|1627|1623.6|1623|14788
1729152300000|2024-10-17 08:05:00|1624.6|1623.8|1623.8|1623.2|1625.2|1624.8|1623|1622.6|11452
1729152600000|2024-10-17 08:10:00|1623.6|1623|1624.8|1624.4|1625.8|1625.4|1623.4|1622.8|24025
1729152900000|2024-10-17 08:15:00|1624.6|1624.2|1622.6|1622.2|1625.2|1624.6|1622.6|1622.2|5098
1729153200000|2024-10-17 08:20:00|1622.4|1622.6|1624.4|1624|1625|1624.6|1622.4|1622.6|7708
1729153500000|2024-10-17 08:25:00|1625|1624.2|1625.2|1625|1625.2|1625|1623.8|1623.4|5155
1729153800000|2024-10-17 08:30:00|1624.8|1624.4|1625.2|1624.8|1625.6|1625.2|1624.6|1624.2|9092
1729154100000|2024-10-17 08:35:00|1624.8|1624.4|1624.2|1623.6|1625.8|1625.4|1624|1623.4|7092
1729154400000|2024-10-17 08:40:00|1624.4|1623.8|1624.8|1624.2|1625.2|1625|1624.2|1623.6|1890
1729154700000|2024-10-17 08:45:00|1625|1624.4|1625|1624.8|1625.2|1625|1624.2|1623.8|6645
1729155000000|2024-10-17 08:50:00|1625.4|1624.6|1625|1624.6|1625.4|1625.2|1624.4|1624|3437
1729155300000|2024-10-17 08:55:00|1624.8|1624.8|1623.8|1623.4|1625|1624.8|1623.6|1623.2|13209
1729155600000|2024-10-17 09:00:00|1623.6|1623.2|1624.2|1624|1625|1624.6|1623.6|1623.2|4035
1729155900000|2024-10-17 09:05:00|1624.4|1623.8|1623.4|1623|1624.4|1623.8|1622.2|1622|4166
1729156200000|2024-10-17 09:10:00|1623.6|1623.2|1624.6|1624.2|1625.2|1624.8|1623.2|1622.8|3394
1729156500000|2024-10-17 09:15:00|1624.4|1624|1624.8|1624.2|1624.8|1624.6|1623.4|1623|4256
1729156800000|2024-10-17 09:20:00|1624.6|1624.4|1623.2|1622.6|1624.8|1624.4|1622.8|1622.2|7001
1729157100000|2024-10-17 09:25:00|1623.8|1622.8|1623.8|1623.4|1624|1623.8|1622.8|1622.4|11652
1729157400000|2024-10-17 09:30:00|1623.6|1623|1622.6|1622.2|1623.8|1623.4|1622.4|1622|4801
1729157700000|2024-10-17 09:35:00|1623|1622.4|1624.8|1624.2|1624.8|1624.4|1622.8|1622.2|7808
1729158000000|2024-10-17 09:40:00|1624.6|1624|1625|1624.6|1625|1624.8|1623.6|1623.2|5580
1729158300000|2024-10-17 09:45:00|1624.8|1624.8|1623.4|1622.8|1625|1624.8|1622.8|1622.6|4266
1729158600000|2024-10-17 09:50:00|1623.6|1623|1623.8|1623.6|1624.2|1624|1623.4|1622.8|13811
1729158900000|2024-10-17 09:55:00|1624.2|1623.8|1624|1623.8|1624.2|1624|1623.6|1623.4|3015
1729159200000|2024-10-17 10:00:00|1624.2|1624|1627.4|1627.2|1627.4|1627.2|1623.8|1623.6|27471
1729159500000|2024-10-17 10:05:00|1627|1626.8|1626.2|1625.8|1627.8|1627.6|1626|1625.8|8799
1729159800000|2024-10-17 10:10:00|1626.4|1626|1626.4|1626|1628|1627.8|1626|1625.8|7018
1729160100000|2024-10-17 10:15:00|1626.6|1625.6|1625.6|1625.4|1626.6|1626|1625.6|1625.4|6379
1729160400000|2024-10-17 10:20:00|1625.8|1625.6|1625.8|1625.2|1626|1625.6|1625.4|1625.2|4912
1729160700000|2024-10-17 10:25:00|1626|1625.4|1625.6|1625|1626|1625.4|1625.4|1625|2695
1729161000000|2024-10-17 10:30:00|1625.4|1625.2|1625.8|1625.2|1626|1625.6|1625.2|1625|5351
1729161300000|2024-10-17 10:35:00|1625.6|1625|1625|1624.6|1625.6|1625|1624.2|1623.8|1461
1729161600000|2024-10-17 10:40:00|1625.6|1625.2|1626.4|1626|1628.4|1628.2|1625.4|1625|8412
1729161900000|2024-10-17 10:45:00|1626.2|1625.6|1625.4|1625.2|1626.4|1626|1625.4|1625.2|6815
1729162200000|2024-10-17 10:50:00|1625.8|1625.4|1624.4|1624.2|1625.8|1625.4|1624|1623.8|3970
1729162500000|2024-10-17 10:55:00|1624.6|1623.8|1626|1625.6|1626.2|1625.8|1624|1623.8|7166
1729162800000|2024-10-17 11:00:00|1624.6|1624.2|1624.8|1624.6|1626|1625.8|1624.6|1624|6508
1729163100000|2024-10-17 11:05:00|1624.2|1624|1622.8|1622.6|1624.4|1624|1622.6|1622.4|2884
1729163400000|2024-10-17 11:10:00|1623|1622.8|1623.6|1623.2|1624.2|1623.8|1623|1622.6|2984
1729163700000|2024-10-17 11:15:00|1622.8|1622.6|1622.8|1622.4|1623.4|1623|1621.8|1621.6|4259
1729164000000|2024-10-17 11:20:00|1623|1622.6|1621.4|1621|1623.2|1622.8|1621.4|1621|1348
1729164300000|2024-10-17 11:25:00|1621.6|1620.8|1622.8|1622.4|1622.8|1622.4|1621|1620.6|1944
1729164600000|2024-10-17 11:30:00|1622.6|1622.6|1621.8|1621.4|1623.2|1622.8|1621.8|1621.4|3338
1729164900000|2024-10-17 11:35:00|1621.6|1621.2|1619.2|1618.6|1621.8|1621.4|1618.6|1618.2|10314
1729165200000|2024-10-17 11:40:00|1619|1618.2|1615.4|1615|1619|1618.2|1615.2|1614.6|7412
1729165500000|2024-10-17 11:45:00|1615.6|1614.8|1617.2|1616.8|1617.2|1616.8|1615.4|1614.8|6540
1729165800000|2024-10-17 11:50:00|1617|1616.4|1616.8|1616.4|1617.2|1616.8|1615.6|1615.2|10338
1729166100000|2024-10-17 11:55:00|1616.6|1616.2|1616.2|1615.6|1616.6|1616.2|1615.4|1615.2|1896
1729166400000|2024-10-17 12:00:00|1616|1615.8|1616.2|1615.8|1616.8|1616.2|1615.2|1615|2892
1729166700000|2024-10-17 12:05:00|1616|1615.6|1617|1616.6|1617.2|1616.8|1615.8|1615.6|3127
1729167000000|2024-10-17 12:10:00|1616.8|1616.8|1619|1618.4|1620|1619.4|1616.8|1616.4|8121
1729167300000|2024-10-17 12:15:00|1618.8|1616.4|1620.6|1620.2|1620.8|1620.4|1617.4|1616.4|3957
1729167600000|2024-10-17 12:20:00|1620.8|1620.4|1624|1623.6|1624|1623.6|1620.4|1620.4|6130
1729167900000|2024-10-17 12:25:00|1623.8|1623.4|1622.8|1621.8|1623.8|1623.4|1622.2|1621.8|9301
1729168200000|2024-10-17 12:30:00|1623.2|1622.2|1623.4|1623|1626.4|1626|1623.2|1621.8|13792
1729168500000|2024-10-17 12:35:00|1624.2|1623.8|1624.4|1624|1624.4|1624|1622.8|1622.4|2781
1729168800000|2024-10-17 12:40:00|1624.2|1623.8|1621.6|1621.2|1624.8|1624.2|1620.4|1619.8|6373
1729169100000|2024-10-17 12:45:00|1621.8|1621.4|1622.6|1622.4|1622.8|1622.4|1620.4|1620|3321
1729169400000|2024-10-17 12:50:00|1622.8|1622.6|1621.6|1621.2|1623.8|1623.4|1621.2|1620.6|6772
1729169700000|2024-10-17 12:55:00|1621.4|1621.4|1621.8|1621.4|1622|1621.6|1621.2|1620.8|5179
1729170000000|2024-10-17 13:00:00|1621.6|1621.6|1620.8|1620.6|1622|1621.6|1620.4|1620|13130
1729170300000|2024-10-17 13:05:00|1621|1621.2|1623.6|1623.2|1623.6|1623.4|1620.8|1620.8|8315
1729170600000|2024-10-17 13:10:00|1623.8|1623.4|1621.6|1621.2|1623.8|1623.6|1619.8|1619.4|6365
1729170900000|2024-10-17 13:15:00|1622|1621.6|1621.2|1621|1622|1621.6|1620|1619.8|12873
1729171200000|2024-10-17 13:20:00|1621.6|1621.4|1626.6|1626.2|1626.6|1626.2|1621.4|1621|12190
1729171500000|2024-10-17 13:25:00|1626.4|1626|1627.2|1627|1627.8|1627.6|1626.2|1625.8|12891
1729171800000|2024-10-17 13:30:00|1626.8|1626.4|1623|1622.6|1627.2|1626.8|1621.8|1621.6|10501
1729172100000|2024-10-17 13:35:00|1623.2|1622.8|1623.6|1623.2|1623.8|1623.4|1620.4|1620.2|15574
1729172400000|2024-10-17 13:40:00|1623.8|1623.4|1626.2|1625.6|1627.8|1627.4|1623.6|1623.2|15793
1729172700000|2024-10-17 13:45:00|1626|1625.8|1625.4|1624.8|1627.8|1627.6|1624|1623.8|14054
1729173000000|2024-10-17 13:50:00|1625.6|1625|1626.8|1626.2|1628|1627.4|1625.2|1624.8|18974
1729173300000|2024-10-17 13:55:00|1626.6|1625.6|1624|1623.6|1626.8|1625.6|1623.6|1623|8838
1729173600000|2024-10-17 14:00:00|1624.2|1623.8|1624|1623.6|1624.8|1624.6|1622.4|1622|15181
1729173900000|2024-10-17 14:05:00|1624.6|1624|1624.2|1623.8|1625.8|1625.4|1623.8|1623.2|11482
1729174200000|2024-10-17 14:10:00|1624.4|1624|1623.6|1623|1624.6|1624.2|1622.8|1622.4|9255
1729174500000|2024-10-17 14:15:00|1623.8|1623.2|1622|1621.6|1624|1623.8|1622|1621.6|6953
1729174800000|2024-10-17 14:20:00|1621.8|1621.4|1622|1621.6|1622.4|1622|1621.6|1621|4022
1729175100000|2024-10-17 14:25:00|1621.8|1621.4|1619.6|1619.2|1622|1621.6|1619.4|1619|8340
1729175400000|2024-10-17 14:30:00|1619.8|1619.4|1621.6|1621.4|1621.6|1621.4|1619.8|1619.4|13472
1729175700000|2024-10-17 14:35:00|1621.4|1621.2|1621.6|1621.2|1621.8|1621.6|1620.4|1620.2|2958
1729176000000|2024-10-17 14:40:00|1621.8|1621.4|1621.2|1620.8|1622.4|1622.2|1621.2|1620.8|6586
1729176300000|2024-10-17 14:45:00|1621|1620.6|1621.2|1620.8|1621.2|1621|1620.6|1620.4|11718
1729176600000|2024-10-17 14:50:00|1621|1621|1621.6|1621.2|1622.4|1622.2|1620.4|1620.2|23402
1729176900000|2024-10-17 14:55:00|1621.8|1621.4|1619.8|1619.4|1622|1621.8|1619|1618.8|12525
1729177200000|2024-10-17 15:00:00|1620|1619.6|1619.4|1619|1620.4|1620|1618.8|1618.6|19060
1729177500000|2024-10-17 15:05:00|1619.2|1618.8|1619.8|1619.6|1620.2|1620|1619|1618.6|4336
1729177800000|2024-10-17 15:10:00|1620|1619.4|1619|1618.8|1620.2|1619.8|1618.8|1618.2|4331
1729178100000|2024-10-17 15:15:00|1619.4|1619|1619.6|1619.2|1620|1619.8|1619.2|1618.8|5978
1729178400000|2024-10-17 15:20:00|1619.4|1619|1619.2|1618.8|1619.6|1619.4|1618.6|1618.4|5867
1729178700000|2024-10-17 15:25:00|1619.4|1619|1618.8|1618.2|1620|1619.6|1618.2|1618|8928
1729234800000|2024-10-18 07:00:00|1611|1610|1606.6|1605.6|1611.4|1610|1603.2|1602.2|11235
1729235100000|2024-10-18 07:05:00|1607|1606.8|1604.4|1603.4|1608|1606.8|1603.8|1603|16687
1729235400000|2024-10-18 07:10:00|1604.2|1603.2|1601.6|1601|1604.6|1603.6|1600.6|1600|20448
1729235700000|2024-10-18 07:15:00|1601.8|1601.2|1599.8|1599.2|1601.8|1601.6|1597.8|1597.6|39900
1729236000000|2024-10-18 07:20:00|1599.6|1599|1604.4|1603.8|1604.4|1603.8|1598|1597.6|30284
1729236300000|2024-10-18 07:25:00|1604.2|1604|1605.2|1604.6|1606.4|1605.6|1603|1602.4|20328
1729236600000|2024-10-18 07:30:00|1605.4|1604.8|1608.2|1607.6|1608.2|1608|1603.8|1603.2|13120
1729236900000|2024-10-18 07:35:00|1608|1607.8|1608.2|1607.6|1609.2|1608.6|1605.8|1605.2|10127
1729237200000|2024-10-18 07:40:00|1608|1607.8|1606.8|1606.2|1608.4|1608|1606.6|1606|5689
1729237500000|2024-10-18 07:45:00|1606.6|1606|1607.6|1607.2|1608|1607.4|1605.2|1604.8|20632
1729237800000|2024-10-18 07:50:00|1607.4|1606.8|1608.6|1608.2|1608.6|1608.2|1606.6|1606.2|3870
1729238100000|2024-10-18 07:55:00|1608.4|1608|1610.4|1609.8|1611|1610.6|1608.2|1607.8|10030
1729238400000|2024-10-18 08:00:00|1610.6|1610|1609.8|1609.4|1610.8|1610.4|1607.8|1607.2|7276
1729238700000|2024-10-18 08:05:00|1610|1609.6|1609.2|1608.8|1610|1609.8|1608.4|1607.8|9793
1729239000000|2024-10-18 08:10:00|1608.8|1608.2|1608.2|1607.6|1609.8|1609.4|1607.6|1607.2|1339
1729239300000|2024-10-18 08:15:00|1608.4|1607.8|1609.4|1609|1609.8|1609.4|1608.2|1607.8|4055
1729239600000|2024-10-18 08:20:00|1609.8|1609.2|1613.8|1613.4|1614|1613.6|1609.8|1609.2|4707
1729239900000|2024-10-18 08:25:00|1613.6|1613.2|1613.8|1613.4|1614.2|1613.8|1613.2|1613|6315
1729240200000|2024-10-18 08:30:00|1614.2|1613.6|1615|1614.6|1615|1614.8|1613.8|1613.4|4829
1729240500000|2024-10-18 08:35:00|1615.2|1614.8|1614.8|1614.4|1616.6|1616|1614.6|1614.2|10195
1729240800000|2024-10-18 08:40:00|1615|1614.6|1616.8|1616.4|1617.4|1617|1614.4|1614.2|41660
1729241100000|2024-10-18 08:45:00|1616.6|1616.2|1616|1615.6|1617.2|1616.8|1614.8|1614.6|24314
1729241400000|2024-10-18 08:50:00|1615.8|1615.4|1618.2|1618|1619|1618.6|1615|1614.8|7613
1729241700000|2024-10-18 08:55:00|1618.8|1618.4|1619.6|1619.4|1619.6|1619.4|1618.2|1618|19753
1729242000000|2024-10-18 09:00:00|1619.8|1619.6|1620.4|1620.2|1620.4|1620.2|1619.4|1619|5249
1729242300000|2024-10-18 09:05:00|1620.6|1620.4|1622.2|1622|1622.2|1622|1620.2|1620|8445
1729242600000|2024-10-18 09:10:00|1622|1621.8|1622.2|1621.6|1622.4|1622.2|1621.2|1620.8|21386
1729242900000|2024-10-18 09:15:00|1621.8|1621.8|1622.6|1622.4|1622.8|1622.4|1620.2|1619.8|18293
1729243200000|2024-10-18 09:20:00|1622.4|1622.2|1623.2|1623|1623.2|1623|1621.8|1621.6|10367
1729243500000|2024-10-18 09:25:00|1623.8|1623.4|1623.8|1623.4|1624.4|1624.2|1622.2|1621.8|19280
1729243800000|2024-10-18 09:30:00|1624|1623.6|1624.2|1624|1624.4|1624.2|1623.4|1623|13361
1729244100000|2024-10-18 09:35:00|1624.4|1624.2|1627|1626.6|1627|1626.8|1624.2|1623.8|16249
1729244400000|2024-10-18 09:40:00|1626.8|1626.4|1625.4|1625.2|1627|1626.6|1625.2|1625|13968
1729244700000|2024-10-18 09:45:00|1625.6|1625.4|1627.6|1627.2|1627.6|1627.2|1624.6|1624.2|20869
1729245000000|2024-10-18 09:50:00|1627.8|1627.4|1632.2|1631.8|1634.8|1634.4|1627.6|1627.4|174821
1729245300000|2024-10-18 09:55:00|1632.4|1632|1629.4|1629.2|1633.8|1633.4|1628|1627.6|105272
1729245600000|2024-10-18 10:00:00|1629.6|1627.2|1626.6|1626.2|1629.6|1629|1626.4|1626|21646
1729245900000|2024-10-18 10:05:00|1626.4|1626|1624.4|1624|1626.8|1626.4|1623.6|1623.2|28524
1729246200000|2024-10-18 10:10:00|1624.2|1623.6|1623.6|1623|1625.2|1624.6|1622.4|1622|14389
1729246500000|2024-10-18 10:15:00|1624.2|1624|1623.4|1623|1625|1624.6|1623.2|1623|7503
1729246800000|2024-10-18 10:20:00|1623.2|1622.6|1621.4|1621|1623.2|1622.6|1621.4|1621|4418
1729247100000|2024-10-18 10:25:00|1621|1621.2|1621.2|1620.8|1621.4|1621.2|1620.2|1620|27351
1729247400000|2024-10-18 10:30:00|1621.6|1621|1621.4|1621|1622|1621.6|1621.2|1620.8|7982
1729247700000|2024-10-18 10:35:00|1621.6|1620.8|1621|1620.4|1621.6|1621.4|1620.2|1620|23339
1729248000000|2024-10-18 10:40:00|1620.8|1620.6|1623.8|1623.4|1624.2|1623.8|1620.6|1620.4|21070
1729248300000|2024-10-18 10:45:00|1623.6|1623.2|1622.8|1622.4|1623.6|1623.6|1622.8|1622.4|4010
1729248600000|2024-10-18 10:50:00|1623|1622.6|1622.6|1622.2|1623|1622.8|1622.6|1622.2|2108
1729248900000|2024-10-18 10:55:00|1622.4|1621.8|1623.4|1622.8|1623.4|1623|1621.8|1621.2|4643
1729249200000|2024-10-18 11:00:00||1622.6||1622.6||1622.6||1622.6|0
1729249500000|2024-10-18 11:05:00|1624|1623.6|1624.6|1624.2|1624.8|1624.4|1623.2|1622.6|13473
1729249800000|2024-10-18 11:10:00|1624.4|1624|1625.6|1625|1625.8|1625.4|1624|1623.4|8479
1729250100000|2024-10-18 11:15:00|1625.4|1625.2|1625.8|1625.2|1626|1625.6|1625.2|1624.8|7163
1729250400000|2024-10-18 11:20:00|1625.6|1624.8|1625.4|1624.8|1625.6|1625.2|1624|1623.6|2582
1729250700000|2024-10-18 11:25:00|1625.6|1625|1623|1622.6|1625.6|1625.2|1623|1622.6|6888
1729251000000|2024-10-18 11:30:00|1622.8|1622.4|1622|1621.4|1623.2|1622.8|1622|1621.4|8950
1729251300000|2024-10-18 11:35:00|1621.8|1621.6|1622.4|1622|1622.8|1622.2|1621.4|1621|9228
1729251600000|2024-10-18 11:40:00|1623.4|1622.2|1624.8|1624.2|1624.8|1624.2|1623|1622|4887
1729251900000|2024-10-18 11:45:00|1624.6|1624.4|1624.4|1624|1624.6|1624.6|1623.8|1623.2|2719
1729252200000|2024-10-18 11:50:00|1624.6|1624.2|1624.6|1624.2|1625|1624.4|1624|1623.4|2381
1729252500000|2024-10-18 11:55:00|1625.2|1624.4|1625.2|1624.6|1625.8|1625.4|1624.4|1624.2|7379
1729252800000|2024-10-18 12:00:00|1625|1624.8|1625.4|1625|1626.4|1626|1625|1624.6|4396
1729253100000|2024-10-18 12:05:00|1625.2|1624.6|1625.8|1625.4|1626|1625.6|1624.8|1624.4|9634
1729253400000|2024-10-18 12:10:00|1625.6|1625.6|1627.2|1626.6|1627.4|1627|1625.6|1625.6|1504
1729253700000|2024-10-18 12:15:00|1627|1626.8|1626.2|1625.8|1627.4|1627|1626.2|1625.8|2238
1729254000000|2024-10-18 12:20:00|1626|1625.6|1626.2|1626|1626.8|1626.6|1626|1625.6|5476
1729254300000|2024-10-18 12:25:00|1626.6|1626.2|1625.8|1625.2|1626.6|1626.2|1624.2|1623.6|6849
1729254600000|2024-10-18 12:30:00|1625.6|1625|1623.4|1622.8|1625.8|1625.2|1623.4|1622.8|7874
1729254900000|2024-10-18 12:35:00|1623.2|1623|1623.8|1623.2|1624.2|1623.6|1623.2|1622.8|4317
1729255200000|2024-10-18 12:40:00|1623.6|1623|1622.8|1622.2|1623.8|1623.4|1622.2|1621.8|25721
1729255500000|2024-10-18 12:45:00|1622.4|1622.4|1623.2|1622.6|1623.4|1623.2|1622|1621.6|6626
1729255800000|2024-10-18 12:50:00|1623|1622.8|1623.6|1623.2|1623.8|1623.4|1623|1622.6|5246
1729256100000|2024-10-18 12:55:00|1623.2|1623|1623.8|1623.4|1624|1623.6|1623.2|1622.8|3961
1729256400000|2024-10-18 13:00:00|1623.6|1623|1627|1626.6|1627|1626.6|1623.4|1622.8|8187
1729256700000|2024-10-18 13:05:00|1626.8|1626.4|1626.6|1626|1627|1626.8|1625.6|1625.2|11359
1729257000000|2024-10-18 13:10:00|1626.8|1626.2|1627.4|1626.8|1628|1627.4|1626.4|1625.8|10818
1729257300000|2024-10-18 13:15:00|1627.2|1627|1625.4|1625|1627.6|1627.2|1625.4|1625|9694
1729257600000|2024-10-18 13:20:00|1625.8|1625.4|1625.4|1625|1626|1625.6|1625.2|1625|1193
1729257900000|2024-10-18 13:25:00|1625.6|1625.2|1626.8|1626.6|1627.6|1627.2|1625.2|1624.8|8168
1729258200000|2024-10-18 13:30:00|1627|1626.8|1622.6|1622.2|1627.8|1627.6|1622.4|1622.2|17647
1729258500000|2024-10-18 13:35:00|1622.4|1621.6|1624.8|1624.4|1624.8|1624.4|1621.8|1621.6|4520
1729258800000|2024-10-18 13:40:00|1625|1624.6|1625.4|1625|1626.2|1625.6|1624.4|1624|5002
1729259100000|2024-10-18 13:45:00|1625.2|1624|1622.6|1622.2|1625.2|1624.6|1622.6|1622.2|7442
1729259400000|2024-10-18 13:50:00|1622.4|1622.4|1622.2|1621.8|1623.2|1622.8|1621.8|1621.4|2875
1729259700000|2024-10-18 13:55:00|1622.4|1622|1622.6|1622.2|1622.8|1622.4|1622|1621.4|4262
1729260000000|2024-10-18 14:00:00|1622.8|1622|1622.4|1622|1623|1622.8|1621.8|1621.6|6490
1729260300000|2024-10-18 14:05:00|1622.2|1621.8|1621.4|1621.2|1622.4|1622.2|1620.6|1620.4|12562
1729260600000|2024-10-18 14:10:00|1621.6|1620.8|1620.2|1620|1621.8|1621|1619.8|1619.6|2216
1729260900000|2024-10-18 14:15:00|1620|1619.8|1622.8|1622.6|1623.4|1623|1619.8|1619.6|21787
1729261200000|2024-10-18 14:20:00|1623.2|1622.4|1622.8|1622.4|1623.2|1622.8|1622.6|1622.2|2151
1729261500000|2024-10-18 14:25:00|1623|1622.8|1625.6|1625.2|1625.6|1625.2|1622.8|1622.4|29218
1729261800000|2024-10-18 14:30:00|1625.4|1625.6|1626.6|1626.2|1627|1626.6|1625.2|1625|8077
1729262100000|2024-10-18 14:35:00|1626.4|1626|1625.8|1625.4|1626.6|1626|1624.6|1624.4|4239
1729262400000|2024-10-18 14:40:00|1626|1625.6|1626.2|1625.8|1626.6|1626.2|1625.6|1625.2|5220
1729262700000|2024-10-18 14:45:00|1626|1625.4|1625.6|1625.4|1626|1625.4|1624.6|1624.2|4417
1729263000000|2024-10-18 14:50:00|1625.4|1625.2|1626|1625.6|1627.2|1627|1625|1624.4|12453
1729263300000|2024-10-18 14:55:00|1626.2|1625.8|1626|1625.4|1626.2|1626|1625.4|1625.2|6182
1729263600000|2024-10-18 15:00:00|1625.8|1625.6|1625|1624.6|1626|1625.6|1625|1624.6|2954
1729263900000|2024-10-18 15:05:00|1624.8|1624.8|1626.2|1625.8|1626.4|1626.2|1624.8|1624.6|6793
1729264200000|2024-10-18 15:10:00|1626.2|1625.6|1625.8|1625.4|1626.8|1626.2|1625.4|1625|7676
1729264500000|2024-10-18 15:15:00|1625.4|1625|1626.2|1625.8|1627|1626.4|1625.4|1625|15463
1729264800000|2024-10-18 15:20:00|1626.4|1625.6|1628|1627.6|1628.2|1627.8|1625.8|1625.4|13549
1729265100000|2024-10-18 15:25:00|1628.2|1627.8|1629.2|1628.6|1629.6|1629|1627.6|1627.2|19722
1729494000000|2024-10-21 07:00:00|1624.4|1623|1624|1623.2|1628.8|1627.8|1623.4|1622.2|18684
1729494300000|2024-10-21 07:05:00|1623.8|1622.8|1623|1622.2|1625.4|1624.2|1616.2|1615.4|30881
1729494600000|2024-10-21 07:10:00|1622.8|1622|1622.4|1621.6|1624.4|1623.8|1621.8|1621|15314
1729494900000|2024-10-21 07:15:00|1622.6|1621.4|1623.4|1623|1623.4|1623|1619.4|1619|36459
1729495200000|2024-10-21 07:20:00|1623.6|1623.8|1624.6|1624.2|1626.2|1625.6|1623.4|1623.6|19232
1729495500000|2024-10-21 07:25:00|1624.4|1623.8|1618.4|1618|1624.6|1624.2|1618.2|1618|39538
1729495800000|2024-10-21 07:30:00|1618.6|1618.2|1621.8|1621.4|1622.8|1622.2|1618.6|1618.2|16870
1729496100000|2024-10-21 07:35:00|1621.6|1621.2|1620.8|1620.4|1622|1621.6|1618.8|1618.6|19142
1729496400000|2024-10-21 07:40:00|1620.6|1620.2|1618.2|1617.6|1621.8|1621.4|1617.8|1617.2|13525
1729496700000|2024-10-21 07:45:00|1619.4|1617.8|1619.6|1619.2|1619.6|1619.2|1617.4|1617|12015
1729497000000|2024-10-21 07:50:00|1621|1619.4|1621|1620.8|1622|1621.6|1619|1618.4|16736
1729497300000|2024-10-21 07:55:00|1620.8|1620.6|1626.2|1626|1628.4|1627.8|1620.8|1620.4|21731
1729497600000|2024-10-21 08:00:00|1626|1625.6|1627.2|1626.8|1630|1629.6|1626|1625.6|11758
1729497900000|2024-10-21 08:05:00|1627|1626.6|1629.8|1629.6|1630|1629.6|1626.4|1626|17822
1729498200000|2024-10-21 08:10:00|1629.6|1629.4|1631.8|1631.6|1634|1633.8|1629.4|1629|13941
1729498500000|2024-10-21 08:15:00|1632|1631.4|1632.6|1632.4|1632.8|1632.4|1630.4|1630.2|10869
1729498800000|2024-10-21 08:20:00|1632.8|1632.2|1633.2|1632.8|1634|1633.8|1631.4|1631|14532
1729499100000|2024-10-21 08:25:00|1633|1632.6|1630.4|1629.8|1633|1632.6|1629.6|1629.2|5356
1729499400000|2024-10-21 08:30:00|1630.2|1629.6|1629.6|1629.4|1630.4|1630|1629.6|1629.4|6414
1729499700000|2024-10-21 08:35:00|1629.8|1629.8|1630.8|1630.2|1631.8|1631.4|1628.6|1628.2|16137
1729500000000|2024-10-21 08:40:00|1631|1630.4|1629.8|1629.2|1633|1632.6|1629.6|1629.2|9492
1729500300000|2024-10-21 08:45:00|1629.6|1629|1628.2|1627.8|1629.6|1629|1626.8|1626.4|7058
1729500600000|2024-10-21 08:50:00|1628|1627.6|1629.4|1629|1630|1629.6|1628|1627.6|11551
1729500900000|2024-10-21 08:55:00|1629.6|1629.2|1627.8|1627.6|1629.6|1629.2|1627.4|1627|7478
1729501200000|2024-10-21 09:00:00|1628.2|1628|1629.4|1629.2|1630|1629.6|1628|1627.8|11731
1729501500000|2024-10-21 09:05:00|1629.6|1629|1626.2|1626|1630|1629.8|1625.6|1625.2|8651
1729501800000|2024-10-21 09:10:00|1626.8|1626.2|1625.8|1625.4|1627.2|1626.8|1625.6|1625.2|9217
1729502100000|2024-10-21 09:15:00|1626|1625.6|1625|1624.6|1626.6|1626|1624.4|1624|4171
1729502400000|2024-10-21 09:20:00|1624.8|1624|1624.2|1624|1625|1624.8|1623.8|1623.4|6470
1729502700000|2024-10-21 09:25:00|1623.6|1623.4|1623.6|1623.4|1624.8|1624.4|1623.4|1623.2|7435
1729503000000|2024-10-21 09:30:00|1623.4|1623|1622.6|1622.2|1623.6|1623.2|1621.4|1621.2|14117
1729503300000|2024-10-21 09:35:00|1623.2|1622.4|1623.4|1623.2|1625|1624.6|1623.2|1622.4|5194
1729503600000|2024-10-21 09:40:00|1624|1623.6|1624.2|1624|1624.6|1624.2|1623|1622.8|5766
1729503900000|2024-10-21 09:45:00|1624.4|1624.2|1624.8|1624.4|1625|1624.8|1623.6|1623.4|3910
1729504200000|2024-10-21 09:50:00|1625|1624.6|1624.8|1624.6|1625|1624.8|1624|1623.6|617
1729504500000|2024-10-21 09:55:00|1625|1624.8|1624.6|1624.4|1625.8|1625.4|1624|1623.8|7370
1729504800000|2024-10-21 10:00:00|1624.8|1624.6|1624.8|1624.6|1625.2|1625|1623.8|1623.6|6596
1729505100000|2024-10-21 10:05:00|1625.2|1624.8|1624.6|1624.4|1626.4|1626|1624.6|1624.4|6327
1729505400000|2024-10-21 10:10:00|1624.2|1624|1624.8|1624.6|1625|1624.8|1623.8|1623.6|3279
1729505700000|2024-10-21 10:15:00|1625|1624.8|1623.8|1623.4|1625.2|1625|1623.6|1623.4|5475
1729506000000|2024-10-21 10:20:00|1623.4|1623.2|1623.6|1623.4|1624.2|1623.8|1623.2|1622.8|3544
1729506300000|2024-10-21 10:25:00|1623.8|1623.6|1624.2|1623.8|1624.2|1624|1623.6|1623.2|2415
1729506600000|2024-10-21 10:30:00|1624|1623.6|1623.8|1623.4|1624.6|1624.2|1623.4|1623.2|10058
1729506900000|2024-10-21 10:35:00|1623.6|1623.6|1622.4|1622|1624|1623.8|1622|1621.6|7090
1729507200000|2024-10-21 10:40:00|1622.2|1621.8|1621.6|1621.4|1622.8|1622.4|1621.6|1621.4|4866
1729507500000|2024-10-21 10:45:00|1621.8|1621.2|1622.4|1622.2|1622.6|1622.4|1621.6|1621.2|6652
1729507800000|2024-10-21 10:50:00|1621.8|1621.6|1622|1621.8|1622|1621.8|1619.8|1619.4|35672
1729508100000|2024-10-21 10:55:00|1621.6|1621.2|1618.8|1618.4|1621.6|1621.2|1617.2|1616.6|32142
1729508400000|2024-10-21 11:00:00|1619.6|1619.4|1621.6|1621.4|1621.6|1621.4|1619.6|1619.2|5622
1729508700000|2024-10-21 11:05:00|1621.4|1621.2|1621.2|1621|1622.6|1622.4|1620.6|1620.2|13718
1729509000000|2024-10-21 11:10:00|1621.4|1621.2|1621|1620.8|1622.6|1622.2|1620.6|1620.4|11409
1729509300000|2024-10-21 11:15:00|1621.2|1621|1620.2|1620|1621.4|1621.2|1618.8|1618.4|9883
1729509600000|2024-10-21 11:20:00|1620|1619.8|1620.8|1620.6|1621.4|1621.2|1620|1619.8|7111
1729509900000|2024-10-21 11:25:00|1620.6|1620.4|1620.8|1620.6|1621.4|1621.2|1620.4|1620.2|4349
1729510200000|2024-10-21 11:30:00|1620.6|1620.4|1620|1619.6|1621.8|1621.6|1619.8|1619.6|13293
1729510500000|2024-10-21 11:35:00|1619.8|1619.4|1620|1619.6|1620.2|1619.8|1619.4|1619.2|3279
1729510800000|2024-10-21 11:40:00|1620.2|1619.8|1621.4|1621|1621.8|1621.6|1620|1619.6|11217
1729511100000|2024-10-21 11:45:00|1621.2|1621.2|1621.6|1621.2|1621.8|1621.6|1620.8|1620.6|4165
1729511400000|2024-10-21 11:50:00|1621.4|1620.8|1622.4|1622|1622.6|1622.2|1621|1620.6|1526
1729511700000|2024-10-21 11:55:00|1622.8|1622.2|1622.6|1622.2|1622.8|1622.4|1622.2|1621.8|1123
1729512000000|2024-10-21 12:00:00|1622.8|1622.4|1623.2|1623|1623.4|1623|1622.6|1622.4|923
1729512300000|2024-10-21 12:05:00|1623|1622.8|1623.2|1623|1624.2|1623.6|1622.8|1622.4|2224
1729512600000|2024-10-21 12:10:00|1623.4|1623.2|1622.6|1622.2|1624.4|1624|1622.4|1622|5414
1729512900000|2024-10-21 12:15:00|1622.8|1622.4|1624.6|1624.2|1624.6|1624.4|1622.8|1622.2|10477
1729513200000|2024-10-21 12:20:00|1624.8|1624.4|1622.4|1622|1625|1624.6|1622.4|1622|5336
1729513500000|2024-10-21 12:25:00|1622.6|1622.2|1622|1621.6|1623.2|1622.8|1622|1621.6|4336
1729513800000|2024-10-21 12:30:00|1622.2|1621.8|1623|1622.8|1623|1622.8|1621.4|1621.2|3874
1729514100000|2024-10-21 12:35:00|1623.2|1623|1622.2|1622|1624.2|1624|1622.2|1621.8|3409
1729514400000|2024-10-21 12:40:00|1622|1621.8|1621.8|1621.4|1622.8|1622.4|1621.6|1621.4|6279
1729514700000|2024-10-21 12:45:00|1621.6|1621.2|1621.6|1621.4|1622.2|1622|1621.2|1621|3896
1729515000000|2024-10-21 12:50:00|1621.4|1621|1621.8|1621.6|1621.8|1621.6|1621|1620.8|7162
1729515300000|2024-10-21 12:55:00|1621.6|1621.4|1620.2|1619.8|1622|1621.8|1619|1618.4|17608
1729515600000|2024-10-21 13:00:00|1620|1619.6|1623.8|1623.2|1624|1623.6|1620|1619.6|7773
1729515900000|2024-10-21 13:05:00|1624|1623.4|1624.4|1624|1624.6|1624.4|1623.6|1623.4|1605
1729516200000|2024-10-21 13:10:00|1624.2|1623.8|1624.2|1623.8|1624.6|1624.2|1623.4|1623.2|5656
1729516500000|2024-10-21 13:15:00|1624.4|1624|1625|1624.6|1625|1624.8|1624.4|1624|4135
1729516800000|2024-10-21 13:20:00|1624.8|1624.8|1626.2|1625.8|1626.2|1625.8|1624.8|1624.6|6772
1729517100000|2024-10-21 13:25:00|1625.6|1625.4|1624.6|1624.2|1625.8|1625.4|1624.4|1624.2|4482
1729517400000|2024-10-21 13:30:00|1624.8|1624.4|1624.4|1624.2|1625.4|1624.8|1622.6|1622.2|9051
1729517700000|2024-10-21 13:35:00|1625|1624.4|1620.8|1620.4|1625|1624.4|1620|1619.4|9362
1729518000000|2024-10-21 13:40:00|1621|1620.2|1620.8|1620.4|1621.8|1621.6|1619.8|1619.4|17701
1729518300000|2024-10-21 13:45:00|1621|1620.2|1619.8|1619.4|1621|1620.2|1618.4|1617.8|14019
1729518600000|2024-10-21 13:50:00|1620|1619.6|1620.2|1619.8|1621.8|1621.4|1619.8|1619.4|9661
1729518900000|2024-10-21 13:55:00|1620|1620|1620.6|1620.2|1620.8|1620.6|1619.8|1619.6|11324
1729519200000|2024-10-21 14:00:00|1620.4|1620.4|1620.2|1620|1621.6|1621.2|1620|1619.8|6212
1729519500000|2024-10-21 14:05:00|1620.4|1620.2|1620.6|1620.2|1620.6|1620.4|1619.4|1619.2|5226
1729519800000|2024-10-21 14:10:00|1620.4|1620.4|1620.2|1620|1621.4|1621|1619.6|1619.4|8199
1729520100000|2024-10-21 14:15:00|1620|1619.6|1620.4|1620|1621.2|1621|1619.4|1619.2|18700
1729520400000|2024-10-21 14:20:00|1620.6|1620.2|1619|1618.6|1620.6|1620.4|1618.8|1618.6|5715
1729520700000|2024-10-21 14:25:00|1618.8|1618.4|1616.8|1616.4|1618.8|1618.4|1616.6|1616.4|30753
1729521000000|2024-10-21 14:30:00|1616.6|1616.2|1616.6|1616.2|1618|1617.8|1616.4|1616.2|15562
1729521300000|2024-10-21 14:35:00|1616.4|1616|1618.2|1617.8|1618.6|1618.2|1616.2|1615.8|5665
1729521600000|2024-10-21 14:40:00|1618|1618|1616.8|1616.6|1618|1618|1616.8|1616.4|4777
1729521900000|2024-10-21 14:45:00|1617|1616.8|1614.4|1614.2|1617|1616.8|1614.4|1614.2|10072
1729522200000|2024-10-21 14:50:00|1615|1614.6|1615.2|1614.8|1615.8|1615.6|1614.6|1614.2|11905
1729522500000|2024-10-21 14:55:00|1615.4|1615|1615.2|1615|1615.8|1615.6|1615.2|1615|11459
1729522800000|2024-10-21 15:00:00|1615|1614.8|1612.6|1612.2|1615|1614.8|1612.6|1612.2|14010
1729523100000|2024-10-21 15:05:00|1612.8|1612|1612|1611.6|1612.8|1612.6|1610.8|1610.4|19979
1729523400000|2024-10-21 15:10:00|1611.8|1611.8|1612|1611.8|1612.8|1612.6|1611.8|1611.6|16343
1729523700000|2024-10-21 15:15:00|1612.2|1612|1612.4|1612|1612.6|1612.4|1611.4|1611.2|20840
1729524000000|2024-10-21 15:20:00|1612.2|1612.2|1612.2|1612|1612.4|1612.2|1611.8|1611.4|17462
1729524300000|2024-10-21 15:25:00|1612.4|1611.8|1612.6|1612.4|1612.8|1612.6|1611.8|1611.4|16055
1729580400000|2024-10-22 07:00:00|1615.8|1614.2|1613.8|1612.4|1616.4|1615|1607.8|1606.4|13105
1729580700000|2024-10-22 07:05:00|1612.8|1611.2|1607|1606|1612.8|1611.2|1605.8|1605|12508
1729581000000|2024-10-22 07:10:00|1607.2|1606.2|1611.4|1610.6|1611.6|1610.8|1607|1606.2|6437
1729581300000|2024-10-22 07:15:00|1611.6|1610.4|1616|1615.4|1617|1616.6|1611.4|1610.4|9776
1729581600000|2024-10-22 07:20:00|1616.2|1615.8|1618|1617.6|1618.4|1617.8|1615.2|1615|8800
1729581900000|2024-10-22 07:25:00|1617.4|1616.8|1619.4|1619.2|1622.4|1621.8|1617.4|1616.8|29515
1729582200000|2024-10-22 07:30:00|1618.8|1618.4|1618.6|1618|1620|1619.6|1617.2|1616.6|9294
1729582500000|2024-10-22 07:35:00|1619.4|1618.2|1622.2|1622|1622.2|1622|1617.4|1617|5518
1729582800000|2024-10-22 07:40:00|1622|1621.8|1620.2|1619.8|1623|1622.6|1619|1618.8|3653
1729583100000|2024-10-22 07:45:00|1620|1619|1619.4|1618.8|1620.6|1620.2|1619|1618.6|7715
1729583400000|2024-10-22 07:50:00|1619.2|1619|1618.2|1617.8|1620.2|1619.8|1617.2|1616.8|9349
1729583700000|2024-10-22 07:55:00|1618|1617.6|1618.6|1618|1619.8|1619.4|1617.2|1616.8|12210
1729584000000|2024-10-22 08:00:00|1618.4|1618.4|1615.6|1615|1618.8|1618.4|1614.4|1614|21340
1729584300000|2024-10-22 08:05:00|1615.4|1614.8|1618.6|1618.2|1618.6|1618.2|1614.8|1614.2|2150
1729584600000|2024-10-22 08:10:00|1618.4|1618|1618.8|1618.4|1618.8|1618.4|1617.2|1617|3928
1729584900000|2024-10-22 08:15:00|1618.6|1618|1618.2|1617.8|1618.8|1618.2|1617.4|1617|4513
1729585200000|2024-10-22 08:20:00|1618|1617.6|1617.8|1617.2|1618.4|1618.2|1616.2|1615.8|8296
1729585500000|2024-10-22 08:25:00|1618|1617.4|1618.6|1618|1619.8|1619.4|1617.6|1617.2|17900
1729585800000|2024-10-22 08:30:00|1618.4|1617.8|1614.6|1614.2|1618.4|1617.8|1613.8|1613.2|9122
1729586100000|2024-10-22 08:35:00|1614.4|1614|1617.4|1617.2|1617.8|1617.2|1614.2|1614|3626
1729586400000|2024-10-22 08:40:00|1617.8|1617.4|1619.8|1619.4|1619.8|1619.4|1616.8|1616.6|7059
1729586700000|2024-10-22 08:45:00|1620|1619.6|1620.8|1620.2|1620.8|1620.4|1619.4|1619|6541
1729587000000|2024-10-22 08:50:00|1621|1620.4|1618|1617.6|1621|1620.6|1618|1617.6|2221
1729587300000|2024-10-22 08:55:00|1618.2|1618|1617.4|1616.8|1619|1618.6|1617.2|1616.8|1825
1729587600000|2024-10-22 09:00:00|1617.2|1616.4|1616|1615.8|1617.2|1616.4|1614.8|1614.2|5274
1729587900000|2024-10-22 09:05:00|1616.2|1615.6|1617.6|1617.2|1618.2|1618|1616.2|1615.6|2500
1729588200000|2024-10-22 09:10:00|1617.4|1617|1617|1616.6|1619|1618.6|1617|1616.6|1460
1729588500000|2024-10-22 09:15:00|1616.8|1616.4|1616.6|1616|1617.4|1617|1615.8|1615.4|4253
1729588800000|2024-10-22 09:20:00|1616.4|1616.2|1614.4|1614|1616.8|1616.4|1612.6|1612|48916
1729589100000|2024-10-22 09:25:00|1614.2|1613.8|1613.6|1613|1616.2|1615.8|1612.8|1612.6|7958
1729589400000|2024-10-22 09:30:00|1613.4|1612.8|1612.2|1611.8|1614.6|1614|1611.6|1611.2|15048
1729589700000|2024-10-22 09:35:00|1612.4|1612|1611.6|1611|1613.8|1613.4|1611.4|1611|11777
1729590000000|2024-10-22 09:40:00|1611.4|1610.6|1607.2|1607|1611.8|1611.4|1607|1606.6|16474
1729590300000|2024-10-22 09:45:00|1607.6|1607.4|1607.8|1607.6|1608|1607.6|1606.2|1605.8|9775
1729590600000|2024-10-22 09:50:00|1607.6|1607.4|1607.4|1607|1608.4|1608|1606.6|1606.4|10619
1729590900000|2024-10-22 09:55:00|1608.2|1607.6|1607.6|1607|1609|1608.6|1607.2|1606.8|9075
1729591200000|2024-10-22 10:00:00|1607.4|1607.2|1608.2|1608|1610.6|1610.2|1607.4|1607.2|16211
1729591500000|2024-10-22 10:05:00|1608|1607.8|1608|1607.6|1608.6|1608.2|1607.6|1607.2|6646
1729591800000|2024-10-22 10:10:00|1607.8|1607|1608.6|1608.2|1608.6|1608.2|1606|1605.8|13049
1729592100000|2024-10-22 10:15:00|1608.4|1608|1607.8|1607.4|1608.6|1608.2|1607.2|1607|4514
1729592400000|2024-10-22 10:20:00|1607.6|1607.2|1606.8|1606.4|1608.2|1607.8|1606|1605.8|15158
1729592700000|2024-10-22 10:25:00|1606.6|1606.2|1606.2|1605.8|1607.4|1607|1606.2|1605.8|5123
1729593000000|2024-10-22 10:30:00|1606|1606|1605|1604.6|1607.2|1607|1604.6|1604.4|25456
1729593300000|2024-10-22 10:35:00|1604.8|1604.2|1604.6|1604.2|1605|1604.6|1603.4|1603.2|19563
1729593600000|2024-10-22 10:40:00|1604.4|1604|1606.4|1606.2|1606.8|1606.4|1603.6|1603.4|9566
1729593900000|2024-10-22 10:45:00|1606.6|1606|1606.2|1606|1607.2|1607|1605.8|1605.4|9827
1729594200000|2024-10-22 10:50:00|1606.6|1605.8|1603.4|1603|1607.4|1606.8|1602.4|1602|46819
1729594500000|2024-10-22 10:55:00|1604.6|1604.2|1599.8|1599.6|1605|1604.6|1599.6|1599|45438
1729594800000|2024-10-22 11:00:00|1600|1599.2|1604|1603.6|1604.6|1604.2|1599.4|1599.2|9399
1729595100000|2024-10-22 11:05:00|1604.2|1603.8|1603.6|1603|1605|1604.4|1602.6|1602.2|22525
1729595400000|2024-10-22 11:10:00|1603.4|1602.8|1605.2|1604.8|1605.8|1605.2|1603.4|1602.8|7424
1729595700000|2024-10-22 11:15:00|1605|1604.6|1607.6|1607.2|1607.6|1607.4|1604.8|1604.4|13653
1729596000000|2024-10-22 11:20:00|1608.2|1607.4|1610.6|1610.4|1613.4|1613|1608.2|1607.4|12617
1729596300000|2024-10-22 11:25:00|1610.8|1610.8|1610.6|1610.2|1611.8|1611.4|1609.6|1609.2|11698
1729596600000|2024-10-22 11:30:00|1610.4|1610|1609|1608.8|1612|1611.6|1609|1608.6|7478
1729596900000|2024-10-22 11:35:00|1609.2|1609.2|1608.4|1608.2|1610.6|1610.2|1608.4|1608.2|14406
1729597200000|2024-10-22 11:40:00|1608.6|1608.6|1606.4|1606|1609.6|1609.2|1606.4|1606|14302
1729597500000|2024-10-22 11:45:00|1606.6|1606.2|1604.2|1603.8|1607.2|1606.8|1603.6|1603.4|36464
1729597800000|2024-10-22 11:50:00|1604.4|1604|1605.6|1605|1605.8|1605.2|1604|1603.8|8551
1729598100000|2024-10-22 11:55:00|1605.4|1605.2|1604.4|1604|1607|1606.4|1603.8|1603.4|17205
1729598400000|2024-10-22 12:00:00|1604.2|1604.2|1607.6|1607.2|1607.8|1607.6|1604|1603.8|12732
1729598700000|2024-10-22 12:05:00|1607.4|1607|1610.6|1610|1611.2|1610.8|1607.2|1607|4778
1729599000000|2024-10-22 12:10:00|1610.8|1610.2|1610|1609.8|1611|1610.6|1608.8|1608.4|6238
1729599300000|2024-10-22 12:15:00|1610.6|1610.2|1608.6|1608.2|1610.6|1610.4|1608|1607.4|10159
1729599600000|2024-10-22 12:20:00|1608.4|1607.8|1608.8|1608.2|1609.2|1608.8|1608|1607.4|8057
1729599900000|2024-10-22 12:25:00|1608.6|1608.4|1608.4|1608|1609|1608.8|1608.4|1607.8|3435
1729600200000|2024-10-22 12:30:00|1608.2|1607.8|1609|1608.6|1609.4|1609|1608.2|1607.8|5341
1729600500000|2024-10-22 12:35:00|1608.4|1608|1606.4|1606|1608.8|1608.2|1605.8|1605.4|16582
1729600800000|2024-10-22 12:40:00|1606.8|1606.4|1608|1607.6|1608.2|1607.8|1606.4|1606|4600
1729601100000|2024-10-22 12:45:00|1608.2|1607.8|1609|1608.6|1609.4|1609|1608|1607.6|9791
1729601400000|2024-10-22 12:50:00|1608.8|1608.8|1610.2|1609.8|1610.6|1610.2|1608.8|1608.8|4124
1729601700000|2024-10-22 12:55:00|1610.4|1610|1610.4|1610|1610.6|1610.2|1609.2|1609|16274
1729602000000|2024-10-22 13:00:00|1610.2|1610.2|1611.4|1611|1612.6|1612.4|1610|1609.8|14869
1729602300000|2024-10-22 13:05:00|1611.2|1610.8|1612.6|1612.2|1613.8|1613.4|1611|1610.8|10609
1729602600000|2024-10-22 13:10:00|1612.8|1612.4|1615|1614.4|1615|1614.6|1612.8|1612.4|9221
1729602900000|2024-10-22 13:15:00|1614.8|1614.6|1613.6|1613.2|1614.8|1614.8|1612.8|1612.2|10221
1729603200000|2024-10-22 13:20:00|1613.4|1613|1614.6|1614.2|1615.4|1615|1613.4|1613|28124
1729603500000|2024-10-22 13:25:00|1614.2|1614|1614.2|1614|1616|1615.6|1613.4|1613|9442
1729603800000|2024-10-22 13:30:00|1613.8|1613.2|1614.8|1614.2|1615.4|1615.2|1613.2|1613|16222
1729604100000|2024-10-22 13:35:00|1614.6|1614.4|1614.6|1614.2|1615.4|1615|1613.2|1613|7791
1729604400000|2024-10-22 13:40:00|1614.8|1614.4|1614.8|1614.6|1616.6|1616.2|1614.6|1614.2|18018
1729604700000|2024-10-22 13:45:00|1615.2|1614.8|1615|1614.6|1616|1615.6|1613.4|1613|4910
1729605000000|2024-10-22 13:50:00|1615.8|1614.8|1617|1616.6|1618|1617.6|1615.6|1614.8|4605
1729605300000|2024-10-22 13:55:00|1617.2|1616.8|1618.6|1618.2|1618.6|1618.2|1616|1615.6|9758
1729605600000|2024-10-22 14:00:00|1618.4|1618|1619.2|1618.8|1620.6|1620.4|1618.2|1617.8|12124
1729605900000|2024-10-22 14:05:00|1619|1618.6|1618.8|1618.4|1620|1619.8|1617.6|1617.4|3980
1729606200000|2024-10-22 14:10:00|1618.6|1618.6|1618.6|1618.2|1620|1619.6|1618.2|1617.8|6621
1729606500000|2024-10-22 14:15:00|1618.4|1618|1618.4|1618|1619|1618.6|1617.6|1617.4|2424
1729606800000|2024-10-22 14:20:00|1618.8|1618.2|1619.8|1619.4|1619.8|1619.4|1617.2|1616.6|6992
1729607100000|2024-10-22 14:25:00|1619.6|1619.2|1619.2|1618.8|1620.6|1620.2|1619.2|1618.8|13605
1729607400000|2024-10-22 14:30:00|1619.4|1619|1620|1619.6|1621.6|1621.2|1618.4|1618|10849
1729607700000|2024-10-22 14:35:00|1620.2|1619.8|1621|1620.8|1622|1621.8|1620|1619.8|7459
1729608000000|2024-10-22 14:40:00|1621.6|1621.2|1621.6|1621.4|1622.8|1622.4|1621.4|1621|7630
1729608300000|2024-10-22 14:45:00|1622|1621.2|1622|1621.8|1622.8|1622.6|1621.2|1620.6|8945
1729608600000|2024-10-22 14:50:00|1622.2|1621.6|1622.6|1622.4|1622.8|1622.4|1621.6|1621.4|8082
1729608900000|2024-10-22 14:55:00|1622.8|1622.6|1621|1620.6|1623|1622.6|1620.4|1620.2|14742
1729609200000|2024-10-22 15:00:00|1620.6|1620.4|1621.4|1621.2|1621.6|1621.2|1620.2|1620|10869
1729609500000|2024-10-22 15:05:00|1621|1620.8|1624.2|1624|1624.2|1624|1621|1620.8|13540
1729609800000|2024-10-22 15:10:00|1624|1623.6|1623.8|1623.6|1625|1624.8|1623.6|1623.4|24154
1729610100000|2024-10-22 15:15:00|1624.2|1624|1626|1625.8|1626.4|1626|1624.2|1623.8|11396
1729610400000|2024-10-22 15:20:00|1626.2|1626|1626.6|1626.4|1627.6|1627.2|1625.8|1625.6|30714
1729610700000|2024-10-22 15:25:00|1626.4|1626.2|1627.8|1627.2|1627.8|1627.2|1625.6|1625.2|29609
1729666800000|2024-10-23 07:00:00|1598.6|1596.8|1581.8|1579.4|1604|1602.2|1577.4|1576|119698
1729667100000|2024-10-23 07:05:00|1581.4|1579.2|1569.6|1568.6|1582.8|1580.4|1566.6|1565|145071
1729667400000|2024-10-23 07:10:00|1570.6|1569.4|1566|1564|1571.4|1570.2|1550.6|1550.4|75448
1729667700000|2024-10-23 07:15:00|1565.6|1563.4|1563.6|1562.6|1571.8|1570|1558.2|1557.2|115513
1729668000000|2024-10-23 07:20:00|1563.8|1563.8|1562.4|1561|1575|1573.8|1559.8|1558.8|68205
1729668300000|2024-10-23 07:25:00|1561.6|1561.6|1565|1564.6|1568.6|1567.8|1560|1559|68349
1729668600000|2024-10-23 07:30:00|1565.8|1564.8|1567.2|1566.2|1571.2|1570.4|1563.6|1562.4|73715
1729668900000|2024-10-23 07:35:00|1567.4|1566.4|1569|1568.2|1569|1568.2|1564.8|1564|32266
1729669200000|2024-10-23 07:40:00|1569.6|1568.8|1571.8|1571.2|1572|1571.2|1563.2|1562.2|73823
1729669500000|2024-10-23 07:45:00|1572.2|1571.6|1574.2|1573.4|1581.2|1580.6|1572.2|1571.6|55554
1729669800000|2024-10-23 07:50:00|1573.8|1573.2|1576.8|1576.2|1579.2|1578.4|1573.4|1573|25697
1729670100000|2024-10-23 07:55:00|1577|1576.4|1575.8|1575.4|1578.2|1577.4|1573.4|1573|37363
1729670400000|2024-10-23 08:00:00|1574.2|1574|1573.8|1573|1580.2|1579.6|1573.8|1573|23996
1729670700000|2024-10-23 08:05:00|1573.6|1573.2|1579.6|1578.8|1580.6|1580.2|1573.2|1572.8|57035
1729671000000|2024-10-23 08:10:00|1579.4|1579.2|1579.4|1579|1579.6|1579.2|1577.2|1576.4|15194
1729671300000|2024-10-23 08:15:00|1579.8|1579.4|1587|1586.2|1587.2|1586.8|1579.6|1578.8|39525
1729671600000|2024-10-23 08:20:00|1586.8|1586.4|1586.4|1585.6|1587|1586.4|1583.4|1583|31744
1729671900000|2024-10-23 08:25:00|1586.6|1586|1589.4|1588.8|1593.4|1593|1586|1585.2|46558
1729672200000|2024-10-23 08:30:00|1589.2|1588.6|1586.8|1586|1589.8|1589|1584|1583.2|31372
1729672500000|2024-10-23 08:35:00|1586.6|1586.2|1588.6|1588.2|1588.8|1588.2|1584.8|1584.2|12555
1729672800000|2024-10-23 08:40:00|1588|1588|1584.8|1584|1589.8|1589.2|1584.4|1584|59371
1729673100000|2024-10-23 08:45:00|1584.4|1584.2|1584|1583.4|1585|1584.4|1583|1582.4|34105
1729673400000|2024-10-23 08:50:00|1583.8|1583.6|1583.6|1583.2|1584.6|1584.2|1582.4|1582|32594
1729673700000|2024-10-23 08:55:00|1583.4|1583|1582.4|1581.8|1585.4|1585|1581.6|1581.2|35164
1729674000000|2024-10-23 09:00:00|1582.2|1581.6|1579.4|1579|1582.8|1582.2|1578.2|1577.8|43558
1729674300000|2024-10-23 09:05:00|1579.2|1578.8|1582.4|1582.2|1582.8|1582.2|1578.8|1578.2|16849
1729674600000|2024-10-23 09:10:00|1582.8|1582.4|1579.4|1578.8|1582.8|1582.4|1578.8|1578.2|22109
1729674900000|2024-10-23 09:15:00|1579.2|1577.4|1579|1578.6|1580|1579.4|1576.6|1576.2|15611
1729675200000|2024-10-23 09:20:00|1578.8|1578.4|1583.8|1583.4|1583.8|1583.4|1578.6|1577.8|16598
1729675500000|2024-10-23 09:25:00|1583.6|1584.4|1586.2|1585.8|1586.8|1586.4|1583.6|1583.4|33720
1729675800000|2024-10-23 09:30:00|1586.4|1586|1585.4|1584.8|1589.8|1589.2|1585|1584.8|38443
1729676100000|2024-10-23 09:35:00|1585.6|1585|1581.4|1581|1586.6|1586.4|1581.4|1581|31760
1729676400000|2024-10-23 09:40:00|1581.6|1581.2|1582|1581.4|1583.4|1582.8|1579.4|1578.8|35582
1729676700000|2024-10-23 09:45:00|1581.8|1581|1585.6|1585.2|1586.2|1585.6|1581.4|1580.8|25667
1729677000000|2024-10-23 09:50:00|1586.6|1586|1592.4|1591.6|1595|1594.4|1586.4|1586|34883
1729677300000|2024-10-23 09:55:00|1591.6|1591.2|1591.6|1591|1595.2|1594.8|1591.6|1591|18429
1729677600000|2024-10-23 10:00:00|1591.4|1590.6|1589.8|1589.4|1591.4|1591|1587.4|1586.8|20361
1729677900000|2024-10-23 10:05:00|1590|1589.8|1587|1586.6|1590.2|1589.8|1587|1586.6|17191
1729678200000|2024-10-23 10:10:00|1586.8|1585.8|1588.8|1588.2|1589.2|1588.6|1584.4|1583.8|21775
1729678500000|2024-10-23 10:15:00|1588.6|1588|1592.8|1592.2|1593|1592.2|1588|1587.6|26013
1729678800000|2024-10-23 10:20:00|1592.6|1592.4|1596.6|1596.2|1597.4|1596.8|1592|1591.2|12309
1729679100000|2024-10-23 10:25:00|1596.4|1596|1596.6|1596.2|1597|1596.6|1594.2|1593.6|18382
1729679400000|2024-10-23 10:30:00|1596.4|1595.6|1593|1592.6|1597.8|1597.2|1590|1589.4|47019
1729679700000|2024-10-23 10:35:00|1593.2|1592.4|1600|1599.4|1600.6|1600|1593.2|1592.4|12310
1729680000000|2024-10-23 10:40:00|1600.2|1599.6|1602.4|1602|1604|1603.6|1599|1598.6|21547
1729680300000|2024-10-23 10:45:00|1602.2|1601.8|1601.6|1601|1605.6|1605.2|1598.2|1597.4|33259
1729680600000|2024-10-23 10:50:00|1601.4|1600.8|1597.6|1597.2|1601.6|1601.2|1597|1596.4|17503
1729680900000|2024-10-23 10:55:00|1597.4|1597.4|1598.6|1598|1598.8|1598|1596|1595.2|9783
1729681200000|2024-10-23 11:00:00|1600.2|1597.4|1602.2|1601.6|1603.2|1602.6|1600.2|1597.4|7402
1729681500000|2024-10-23 11:05:00|1602|1601.4|1601.8|1601.2|1604|1603.6|1601.2|1600.6|8378
1729681800000|2024-10-23 11:10:00|1601.6|1600.6|1600.8|1600.4|1601.8|1601.4|1600.6|1600.2|2614
1729682100000|2024-10-23 11:15:00|1600.6|1600.2|1606.4|1605.8|1607.2|1606.8|1600.6|1600.2|19618
1729682400000|2024-10-23 11:20:00|1607.2|1606.4|1601|1600.6|1607.2|1606.6|1600.6|1600.2|10780
1729682700000|2024-10-23 11:25:00|1600.8|1600.2|1601.6|1601.2|1602.6|1602|1600.8|1600.2|17167
1729683000000|2024-10-23 11:30:00|1602|1601|1602.8|1602.2|1604.8|1604.4|1601.6|1600.8|11069
1729683300000|2024-10-23 11:35:00|1602.6|1602.4|1601|1600.8|1603|1602.6|1600.8|1600.4|3779
1729683600000|2024-10-23 11:40:00|1601.2|1601|1602.8|1602.4|1603|1602.6|1601.2|1601|11164
1729683900000|2024-10-23 11:45:00|1602.6|1602.2|1603.4|1603|1604|1603.8|1601.8|1601.4|27401
1729684200000|2024-10-23 11:50:00|1603.6|1603.2|1603.8|1603.2|1606|1605.4|1603.6|1603.2|28005
1729684500000|2024-10-23 11:55:00|1604.2|1603.4|1603.6|1603.4|1606|1605.4|1602.6|1602.2|12120
1729684800000|2024-10-23 12:00:00|1603|1602.4|1600|1599.4|1603.8|1603.4|1599.8|1599.4|30904
1729685100000|2024-10-23 12:05:00|1599.8|1599.6|1599.6|1599.2|1601.4|1600.8|1599.4|1599.2|10781
1729685400000|2024-10-23 12:10:00|1599.4|1599|1599.4|1599|1600|1599.4|1597.6|1597.2|8718
1729685700000|2024-10-23 12:15:00|1599.2|1600|1602.6|1602.4|1604|1603.8|1599.2|1600|15112
1729686000000|2024-10-23 12:20:00|1603.2|1602.8|1601.8|1601.4|1603.2|1602.8|1600.8|1600.2|4707
1729686300000|2024-10-23 12:25:00|1601.6|1601.2|1609|1608.4|1609|1608.6|1601.6|1601.2|16830
1729686600000|2024-10-23 12:30:00|1608.8|1608.2|1614.2|1613.6|1614.6|1614|1608|1607.6|26722
1729686900000|2024-10-23 12:35:00|1615|1614.4|1613|1612.2|1618.4|1617.8|1610.4|1609.6|35188
1729687200000|2024-10-23 12:40:00|1612.8|1611.4|1614|1613.6|1616|1615.4|1611.4|1610.8|17689
1729687500000|2024-10-23 12:45:00|1613|1612.8|1609.8|1609.4|1614.2|1613.8|1607.8|1607.2|28046
1729687800000|2024-10-23 12:50:00|1610.6|1610|1608.4|1608|1611.2|1610.8|1608.2|1607.6|9264
1729688100000|2024-10-23 12:55:00|1607.4|1606.6|1607.8|1607.2|1609.2|1608.8|1606|1605.8|6528
1729688400000|2024-10-23 13:00:00|1607.6|1607.6|1609|1608.4|1609.2|1608.6|1605.6|1605.2|31052
1729688700000|2024-10-23 13:05:00|1609.8|1608.6|1608.8|1608.4|1610|1609.2|1606.6|1606.2|10685
1729689000000|2024-10-23 13:10:00|1608.6|1607.8|1613|1612.4|1614|1613.6|1608.2|1607.6|14358
1729689300000|2024-10-23 13:15:00|1614|1613.4|1612.4|1612|1614|1613.4|1611|1610.6|8599
1729689600000|2024-10-23 13:20:00|1613|1612.4|1621|1620.6|1622|1621.2|1613|1612.4|17407
1729689900000|2024-10-23 13:25:00|1621.2|1620.8|1617.8|1617.2|1622.4|1621.8|1616.4|1615.6|21613
1729690200000|2024-10-23 13:30:00|1618.6|1617.4|1611.8|1611.2|1618.6|1618.2|1607.2|1606.4|35207
1729690500000|2024-10-23 13:35:00|1611.6|1610.8|1614|1613.4|1617.6|1617.2|1611.6|1610.8|18711
1729690800000|2024-10-23 13:40:00|1614.2|1613.8|1615.6|1615|1616|1615.2|1609|1608.8|18036
1729691100000|2024-10-23 13:45:00|1615.4|1614.8|1615.8|1615.4|1616.6|1616|1613.6|1613.2|12242
1729691400000|2024-10-23 13:50:00|1615.6|1615.2|1614.2|1613.4|1617.4|1616.8|1613.2|1612.6|14896
1729691700000|2024-10-23 13:55:00|1614|1613.6|1612.6|1611.8|1615|1614.4|1612.6|1611.6|8298
1729692000000|2024-10-23 14:00:00|1612.4|1611.6|1613.2|1612.8|1613.8|1613.2|1611.4|1610.8|15953
1729692300000|2024-10-23 14:05:00|1614|1613|1612|1611.6|1614.6|1614|1611|1610.6|10325
1729692600000|2024-10-23 14:10:00|1612.2|1611.4|1610.2|1609.8|1612.2|1611.8|1608.4|1608.2|13781
1729692900000|2024-10-23 14:15:00|1610.4|1610|1610|1609.6|1611.2|1610.8|1609.4|1609|11081
1729693200000|2024-10-23 14:20:00|1609.8|1609.4|1609.8|1609.6|1610.2|1610|1607.6|1607|17919
1729693500000|2024-10-23 14:25:00|1610|1609.8|1611|1610.8|1611.8|1611.2|1609|1608.8|14835
1729693800000|2024-10-23 14:30:00|1611.6|1611|1616|1615.8|1616|1615.8|1611.6|1611|24781
1729694100000|2024-10-23 14:35:00|1615.8|1615.4|1618.8|1618.2|1619|1618.4|1614.8|1614.4|19943
1729694400000|2024-10-23 14:40:00|1619|1618.4|1618.6|1618.2|1621.6|1621.2|1618|1617.6|31496
1729694700000|2024-10-23 14:45:00|1619|1618.6|1618|1617.6|1619|1618.6|1616.6|1616.2|7970
1729695000000|2024-10-23 14:50:00|1617.8|1617.4|1616.4|1616.2|1619.6|1619|1616.4|1616.2|18420
1729695300000|2024-10-23 14:55:00|1616.6|1616.4|1616.4|1616|1617.4|1617.2|1616.2|1616|14583
1729695600000|2024-10-23 15:00:00|1616.6|1616.4|1618.6|1618.2|1619.2|1618.8|1616.6|1616.4|11107
1729695900000|2024-10-23 15:05:00|1618.4|1617.8|1617.2|1616.8|1619|1618.8|1616.2|1615.8|18077
1729696200000|2024-10-23 15:10:00|1617|1616.6|1612.4|1612|1617|1616.8|1611.4|1611|15565
1729696500000|2024-10-23 15:15:00|1612.2|1611.8|1610.2|1610|1614|1613.6|1610.2|1610|20410
1729696800000|2024-10-23 15:20:00|1610.4|1609.8|1612.2|1611.8|1612.4|1612.2|1610.4|1609.8|20586
1729697100000|2024-10-23 15:25:00|1612|1611.6|1610.6|1610|1612.8|1612.6|1610.4|1609.8|23953
1729753200000|2024-10-24 07:00:00|1622|1621.4|1624.4|1622.6|1628|1626|1614.2|1612.8|23476
1729753500000|2024-10-24 07:05:00|1624.2|1620.2|1611.2|1610.4|1624.2|1622|1611.2|1610|37161
1729753800000|2024-10-24 07:10:00|1611.6|1610.6|1606.4|1605.4|1613|1612|1601.4|1600.2|58521
1729754100000|2024-10-24 07:15:00|1605.4|1604.6|1602.4|1601.6|1611.4|1610.2|1600.6|1600.4|54879
1729754400000|2024-10-24 07:20:00|1602.2|1601.8|1608.4|1607.8|1610.8|1610|1600.6|1600|49279
1729754700000|2024-10-24 07:25:00|1608.6|1607.8|1593.4|1592.4|1608.6|1607.8|1591.6|1591|25429
1729755000000|2024-10-24 07:30:00|1593.2|1592.2|1606|1605.4|1608.4|1607.6|1593.2|1592.2|24085
1729755300000|2024-10-24 07:35:00|1605.8|1605|1600.4|1599.8|1606.2|1605.6|1595.6|1595|28104
1729755600000|2024-10-24 07:40:00|1600.6|1600|1603.8|1603.2|1605.6|1605|1598.2|1597.4|19529
1729755900000|2024-10-24 07:45:00|1603.4|1603|1602.6|1601.8|1604.6|1603.8|1602.6|1601.8|444
1729756200000|2024-10-24 07:50:00|1596.6|1596.6|1600.6|1600|1604|1603.6|1596|1595.6|22152
1729756500000|2024-10-24 07:55:00|1600.8|1600.2|1599.2|1598.6|1600.8|1600.6|1596.6|1596.2|11228
1729756800000|2024-10-24 08:00:00|1599|1598.4|1596.8|1596.6|1601|1600.6|1596.8|1596.4|10521
1729757100000|2024-10-24 08:05:00|1596.6|1596.2|1598.4|1598.2|1599.6|1599.2|1596|1595.6|22239
1729757400000|2024-10-24 08:10:00|1598.8|1598.6|1606|1605.6|1606.4|1606|1598.8|1598.4|32426
1729757700000|2024-10-24 08:15:00|1606.8|1605.8|1614.8|1614.2|1614.8|1614.4|1605.6|1605|22485
1729758000000|2024-10-24 08:20:00|1614.6|1614|1607.4|1607.2|1615.8|1615.4|1606.6|1606|35447
1729758300000|2024-10-24 08:25:00|1607.2|1607|1604.6|1604|1609|1608.6|1604|1603.6|23265
1729758600000|2024-10-24 08:30:00|1604.4|1604.2|1608.6|1608|1610.6|1610|1601.6|1601.2|15019
1729758900000|2024-10-24 08:35:00|1608.2|1608.2|1606.8|1606.4|1608.2|1608.2|1604.4|1603.8|11102
1729759200000|2024-10-24 08:40:00|1607.4|1606.2|1607.2|1607|1609|1608.6|1605.6|1605|14270
1729759500000|2024-10-24 08:45:00|1607.4|1607.2|1604.6|1604.2|1607.6|1607.2|1604.6|1604.2|15349
1729759800000|2024-10-24 08:50:00|1604.4|1604|1600.8|1600.6|1604.4|1604|1600.8|1600.6|9629
1729760100000|2024-10-24 08:55:00|1601|1600.2|1601|1600.6|1602|1601.6|1600.4|1600.2|10069
1729760400000|2024-10-24 09:00:00|1601.2|1600.8|1597|1596.2|1602.4|1602.2|1596.4|1595.8|37932
1729760700000|2024-10-24 09:05:00|1596.8|1597|1594.6|1594|1601.4|1600.6|1594.4|1594|27002
1729761000000|2024-10-24 09:10:00|1594.8|1594.2|1594.2|1593.6|1595.2|1594.6|1591.4|1591|8090
1729761300000|2024-10-24 09:15:00|1593.6|1593.2|1595|1594.6|1596.4|1595.8|1593|1592.6|10426
1729761600000|2024-10-24 09:20:00|1594.8|1594.4|1592.4|1592|1595|1594.6|1589.6|1589.2|29904
1729761900000|2024-10-24 09:25:00|1592.6|1592.2|1596.6|1596.2|1597.4|1596.8|1591|1590.6|36707
1729762200000|2024-10-24 09:30:00|1596.4|1596|1595|1594.8|1596.6|1596|1593|1592.4|17909
1729762500000|2024-10-24 09:35:00|1595.2|1594.4|1591.4|1591|1596|1595.6|1590.6|1590.4|22761
1729762800000|2024-10-24 09:40:00|1591.2|1590.6|1587|1586.6|1591.4|1591|1585|1584.4|24089
1729763100000|2024-10-24 09:45:00|1587.2|1586.8|1584.2|1583.8|1588.2|1587.8|1583.6|1583.2|10257
1729763400000|2024-10-24 09:50:00|1584.4|1583.4|1582|1581.4|1585.6|1585.2|1580.6|1580|26159
1729763700000|2024-10-24 09:55:00|1581.8|1581.2|1581.2|1580.8|1582.2|1582|1577.8|1577.6|26023
1729764000000|2024-10-24 10:00:00|1581|1580.6|1583.4|1582.8|1585|1584.4|1580.6|1580.2|18637
1729764300000|2024-10-24 10:05:00|1583.2|1583.2|1581.2|1580.8|1587.8|1587.6|1581.2|1580.8|23296
1729764600000|2024-10-24 10:10:00|1581|1580.6|1582.6|1582.2|1582.6|1582.2|1580.4|1580|12736
1729764900000|2024-10-24 10:15:00|1581.8|1581.4|1580.4|1580|1582.6|1582.2|1580.2|1580|10792
1729765200000|2024-10-24 10:20:00|1580.2|1580.2|1583.6|1583.2|1584.2|1584|1580.2|1580.2|9800
1729765500000|2024-10-24 10:25:00|1583.4|1583|1582.2|1581.8|1584.2|1583.8|1581.4|1581|15521
1729765800000|2024-10-24 10:30:00|1583.4|1582|1582.4|1582.2|1583.4|1583|1581.6|1581.2|10179
1729766100000|2024-10-24 10:35:00|1582|1581.4|1584.4|1584.2|1585|1584.6|1581.4|1581|11307
1729766400000|2024-10-24 10:40:00|1584.2|1583.8|1583|1582.6|1584.2|1583.8|1582.4|1582|6732
1729766700000|2024-10-24 10:45:00|1584|1582.8|1586|1585.6|1586.2|1585.6|1584|1582.6|3339
1729767000000|2024-10-24 10:50:00|1586.2|1585.8|1585|1584.8|1586.2|1585.8|1584.4|1584.2|11857
1729767300000|2024-10-24 10:55:00|1584.8|1584.6|1585.8|1585.4|1585.8|1585.6|1584.4|1583.8|12232
1729767600000|2024-10-24 11:00:00|1586.6|1586.2|1587.4|1587|1588.8|1588.4|1586.6|1586.2|10394
1729767900000|2024-10-24 11:05:00|1587.8|1587.4|1586.6|1586.2|1588|1587.6|1586.2|1585.8|12298
1729768200000|2024-10-24 11:10:00|1586.4|1586|1587.6|1587.2|1588.4|1588.2|1586.4|1585.8|7243
1729768500000|2024-10-24 11:15:00|1587.4|1587|1590.6|1590.2|1591.4|1591|1587.2|1587|23265
1729768800000|2024-10-24 11:20:00|1590.4|1589.8|1589.4|1589|1591|1590.6|1588.6|1588.4|16333
1729769100000|2024-10-24 11:25:00|1589.6|1589.2|1587.6|1587.2|1590.2|1589.8|1587.4|1587.2|10899
1729769400000|2024-10-24 11:30:00|1588|1587.4|1587.8|1587.4|1588.4|1588|1587.4|1587|5345
1729769700000|2024-10-24 11:35:00|1588|1587.6|1589|1588.4|1589|1588.6|1587|1586.6|10626
1729770000000|2024-10-24 11:40:00|1588.4|1588.6|1587.8|1587.4|1589.4|1588.8|1587|1586.6|8802
1729770300000|2024-10-24 11:45:00|1588|1587.6|1589.2|1588.8|1589.4|1589|1587.8|1587.6|9118
1729770600000|2024-10-24 11:50:00|1589|1588.6|1589.6|1589.2|1589.8|1589.2|1588.8|1588.4|7375
1729770900000|2024-10-24 11:55:00|1590.2|1589.8|1589.6|1589|1590.2|1590|1589|1588.8|10619
1729771200000|2024-10-24 12:00:00|1590|1589.2|1586.4|1585.8|1590.8|1590.2|1586.2|1585.8|12946
1729771500000|2024-10-24 12:05:00|1586.2|1585.6|1585|1584.6|1586.2|1585.8|1582|1581.6|39902
1729771800000|2024-10-24 12:10:00|1584.8|1584.4|1583.8|1583.2|1585.2|1585|1582.6|1582.2|5823
1729772100000|2024-10-24 12:15:00|1583.6|1583.4|1576.8|1576.4|1584|1583.4|1576.8|1576.4|19795
1729772400000|2024-10-24 12:20:00|1577|1576.6|1578.4|1578|1581.2|1580.8|1577|1576.6|20000
1729772700000|2024-10-24 12:25:00|1578.2|1577.8|1575.4|1573.8|1578.4|1578|1573.6|1573.2|25385
1729773000000|2024-10-24 12:30:00|1577.2|1574|1575|1574.6|1579.6|1577|1573.2|1572.6|27381
1729773300000|2024-10-24 12:35:00|1575.4|1574.8|1578|1577.4|1579.2|1579|1574.8|1574.6|21075
1729773600000|2024-10-24 12:40:00|1577.8|1577.2|1578.2|1577.8|1578.6|1578.4|1574.6|1574|12808
1729773900000|2024-10-24 12:45:00|1578.4|1578.2|1581.6|1580.8|1583.2|1582.8|1578.2|1577.8|19641
1729774200000|2024-10-24 12:50:00|1581.4|1580.6|1580.2|1579.8|1581.8|1581.2|1579.2|1578.8|17724
1729774500000|2024-10-24 12:55:00|1579.8|1579.4|1582.8|1582.4|1583.2|1582.8|1579.6|1579.2|13121
1729774800000|2024-10-24 13:00:00|1583|1582.6|1582.8|1582.4|1584.2|1583.8|1581.2|1580.8|23147
1729775100000|2024-10-24 13:05:00|1583.4|1582.6|1585|1584.8|1586|1585.6|1582.4|1582|13323
1729775400000|2024-10-24 13:10:00|1585.6|1585.2|1584.8|1584.6|1585.8|1585.4|1583.4|1583|15132
1729775700000|2024-10-24 13:15:00|1585|1584.8|1586|1585.6|1586.8|1586.4|1584.8|1584.4|11683
1729776000000|2024-10-24 13:20:00|1585.8|1585.4|1586|1585.6|1586.2|1586|1585.2|1585|4968
1729776300000|2024-10-24 13:25:00|1585.8|1585.4|1584.4|1584|1586.8|1586.6|1584.4|1584|8935
1729776600000|2024-10-24 13:30:00|1584.6|1584.2|1583.4|1583|1586.2|1586|1580|1579.6|17526
1729776900000|2024-10-24 13:35:00|1583.8|1583.4|1587|1586.8|1587|1586.8|1582.4|1582.2|5714
1729777200000|2024-10-24 13:40:00|1588|1587.4|1586.6|1586|1589.8|1589.4|1586.4|1586|10546
1729777500000|2024-10-24 13:45:00|1586.4|1586.2|1588.6|1588.2|1588.6|1588.4|1585|1584.4|11091
1729777800000|2024-10-24 13:50:00|1588.4|1588.4|1588.8|1588.2|1589.2|1589|1586|1585.8|8421
1729778100000|2024-10-24 13:55:00|1588.6|1588.4|1588.8|1588.4|1589.6|1589.4|1587.8|1587.2|11615
1729778400000|2024-10-24 14:00:00|1588.4|1588|1585.8|1585.4|1589|1588.6|1585.6|1585.4|14492
1729778700000|2024-10-24 14:05:00|1585.6|1585.6|1584.4|1584.2|1587|1586.4|1583.8|1583.4|14310
1729779000000|2024-10-24 14:10:00|1583.8|1584|1581.6|1581|1584|1584.2|1581.6|1581|12543
1729779300000|2024-10-24 14:15:00|1581.4|1580.6|1580.8|1580.4|1582.4|1581.8|1579.6|1579.2|21623
1729779600000|2024-10-24 14:20:00|1580.6|1580.2|1581.8|1581.2|1582.2|1582|1579.6|1579.2|14330
1729779900000|2024-10-24 14:25:00|1581.6|1581.4|1582.6|1582.2|1583|1582.6|1581.2|1580.8|9688
1729780200000|2024-10-24 14:30:00|1582.8|1582.4|1582.4|1582.2|1583.4|1583|1580.8|1580.4|13017
1729780500000|2024-10-24 14:35:00|1582.6|1582.4|1582.6|1582.2|1584|1583.6|1582.4|1582|15536
1729780800000|2024-10-24 14:40:00|1582.4|1582.4|1580|1579.6|1583|1582.8|1579.6|1579.2|14230
1729781100000|2024-10-24 14:45:00|1579.8|1579.4|1578|1577.6|1579.8|1579.6|1577.2|1576.8|24031
1729781400000|2024-10-24 14:50:00|1577.8|1577.4|1576|1575.6|1578.6|1578.2|1575.8|1575.4|21392
1729781700000|2024-10-24 14:55:00|1576.2|1575.8|1577.4|1577|1579|1578.8|1576.2|1575.6|15296
1729782000000|2024-10-24 15:00:00|1577.6|1577.2|1577.2|1577|1580.2|1579.8|1577.2|1576.8|21833
1729782300000|2024-10-24 15:05:00|1577.4|1576.8|1577.2|1576.8|1578.4|1578.2|1576.8|1576.4|16052
1729782600000|2024-10-24 15:10:00|1577.4|1577.2|1577.8|1577.6|1578.6|1578.4|1577.2|1576.8|17244
1729782900000|2024-10-24 15:15:00|1577.6|1577.4|1577|1576.6|1578|1577.8|1576.4|1576.2|31430
1729783200000|2024-10-24 15:20:00|1576.8|1576.8|1576.6|1576.2|1577.6|1577.4|1576.4|1576|14086
1729783500000|2024-10-24 15:25:00|1576.4|1576.4|1577.6|1577|1578|1577.8|1575.8|1575.6|27948
1729839600000|2024-10-25 07:00:00|1577.2|1575.6|1582|1581.6|1583.8|1582.4|1576.8|1575.2|4431
1729839900000|2024-10-25 07:05:00|1583|1582.2|1584.8|1583.8|1586.2|1584.6|1581.8|1581|29812
1729840200000|2024-10-25 07:10:00|1584.6|1584|1582.8|1582|1588.8|1588.4|1582.2|1581.6|24044
1729840500000|2024-10-25 07:15:00|1583|1582.2|1579.2|1578.8|1583|1582.2|1577|1576.2|12096
1729840800000|2024-10-25 07:20:00|1579.4|1579|1579.2|1578.8|1582.6|1582|1578.8|1578|3595
1729841100000|2024-10-25 07:25:00|1579.4|1578.6|1580|1579.4|1580.8|1580.2|1577.2|1576.8|6080
1729841400000|2024-10-25 07:30:00|1579.8|1579.2|1583.2|1582.6|1583.8|1583.6|1579|1578.4|16241
1729841700000|2024-10-25 07:35:00|1583|1582.2|1583.4|1582.8|1585.4|1585|1582.6|1582.2|3675
1729842000000|2024-10-25 07:40:00|1583.8|1583|1584.2|1583.6|1586|1585.4|1582.8|1582.2|10356
1729842300000|2024-10-25 07:45:00|1584|1583.4|1581.6|1581.2|1584.2|1583.4|1581.6|1581|3184
1729842600000|2024-10-25 07:50:00|1582|1581.6|1582.6|1582|1583.4|1583|1581.4|1581|12249
1729842900000|2024-10-25 07:55:00|1583.4|1582.2|1584.6|1584.4|1584.8|1584.4|1582.2|1582|6561
1729843200000|2024-10-25 08:00:00|1585.4|1585|1586.2|1585.8|1587.6|1587.2|1585.4|1585|12110
1729843500000|2024-10-25 08:05:00|1586|1585.6|1589|1588.6|1589|1588.6|1584.6|1584.2|4520
1729843800000|2024-10-25 08:10:00|1589.4|1588.8|1588.6|1588.2|1589.6|1589.2|1587.2|1586.6|8554
1729844100000|2024-10-25 08:15:00|1588.4|1588|1589.4|1589|1589.4|1589|1586.2|1585.8|27270
1729844400000|2024-10-25 08:20:00|1590|1589.2|1589.6|1589.2|1590|1589.8|1588|1587.6|6476
1729844700000|2024-10-25 08:25:00|1589.4|1589|1590.8|1590.6|1591.2|1590.8|1588.8|1588.4|7057
1729845000000|2024-10-25 08:30:00|1591|1590.8|1591.2|1590.8|1592|1591.6|1589.8|1589.6|13849
1729845300000|2024-10-25 08:35:00|1591|1590.6|1592.8|1592.4|1592.8|1592.4|1590.2|1590|14275
1729845600000|2024-10-25 08:40:00|1593.6|1592.6|1595.2|1594.8|1595.2|1595|1593.2|1592.4|12834
1729845900000|2024-10-25 08:45:00|1595|1594.6|1593.6|1593.2|1595.8|1595.4|1593.6|1593.2|8250
1729846200000|2024-10-25 08:50:00|1594.8|1594.2|1592.2|1591.8|1595.4|1595|1591.8|1591.4|8522
1729846500000|2024-10-25 08:55:00|1592.6|1592.2|1594.4|1594.2|1594.8|1594.4|1592.2|1591.8|12601
1729846800000|2024-10-25 09:00:00|1594.2|1594|1596.6|1596.2|1597.6|1597.2|1594.2|1593.8|5857
1729847100000|2024-10-25 09:05:00|1596.4|1596.4|1597.8|1597.6|1599.4|1599|1596.4|1596|22071
1729847400000|2024-10-25 09:10:00|1597.6|1597.4|1599.4|1599|1599.4|1599.2|1595.4|1595.2|8942
1729847700000|2024-10-25 09:15:00|1599.8|1599.4|1599.4|1599|1600|1599.8|1597.8|1597.4|20204
1729848000000|2024-10-25 09:20:00|1599.2|1598.8|1600|1599.8|1600|1599.8|1598.4|1598.2|13884
1729848300000|2024-10-25 09:25:00|1599.8|1599.6|1598|1597.6|1600|1599.8|1598|1597.6|7468
1729848600000|2024-10-25 09:30:00|1598.2|1597.8|1594.4|1593.8|1598.4|1598|1594.4|1593.8|6110
1729848900000|2024-10-25 09:35:00|1594.2|1594|1595.6|1595.4|1595.8|1595.4|1592.8|1592.4|6716
1729849200000|2024-10-25 09:40:00|1596.2|1595.8|1595.8|1595.6|1596.2|1596|1594.2|1593.8|2975
1729849500000|2024-10-25 09:45:00|1596|1595.4|1595.8|1595.6|1596.4|1596.2|1595.2|1595|2363
1729849800000|2024-10-25 09:50:00|1595.6|1595.2|1593.8|1593.4|1596|1595.6|1593.8|1593.4|5862
1729850100000|2024-10-25 09:55:00|1593.6|1593.2|1593.2|1593|1594|1593.8|1593|1592.6|3045
1729850400000|2024-10-25 10:00:00|1593|1592.6|1592.2|1592|1593|1592.6|1591.4|1591.2|6927
1729850700000|2024-10-25 10:05:00|1592.6|1592.2|1592.8|1592.6|1594.4|1594|1592.4|1592|19158
1729851000000|2024-10-25 10:10:00|1593.4|1593|1593.2|1592.8|1594.6|1594.4|1593|1592.8|1766
1729851300000|2024-10-25 10:15:00|1593.4|1593.2|1592.4|1592.2|1593.4|1593.2|1592.4|1592|3469
1729851600000|2024-10-25 10:20:00|1592.2|1592|1591.6|1591.2|1592.8|1592.4|1591.4|1591.2|7827
1729851900000|2024-10-25 10:25:00|1591.4|1591|1591.6|1591.4|1593|1592.6|1591.4|1591|41911
1729852200000|2024-10-25 10:30:00|1591.8|1591.2|1591.4|1591|1592.4|1591.8|1590.8|1590.6|5958
1729852500000|2024-10-25 10:35:00|1591.6|1591.2|1590.8|1590.6|1591.6|1591.2|1590|1589.8|4248
1729852800000|2024-10-25 10:40:00|1591.2|1590.8|1589.6|1589.2|1591.4|1591|1589.6|1589.2|2604
1729853100000|2024-10-25 10:45:00|1589.4|1589|1589.6|1589.4|1589.8|1589.4|1589|1588.6|2609
1729853400000|2024-10-25 10:50:00|1589.4|1589.2|1588.8|1588.4|1589.4|1589.2|1587.6|1587.2|4384
1729853700000|2024-10-25 10:55:00|1589|1588.6|1588|1587.8|1589.4|1589|1587.8|1587.6|7313
1729854000000|2024-10-25 11:00:00|1586|1585.8|1585.4|1585.2|1586.6|1586.4|1584.6|1584.2|14526
1729854300000|2024-10-25 11:05:00|1585.6|1585|1584.4|1584|1585.6|1585|1583.4|1583|9737
1729854600000|2024-10-25 11:10:00|1584.2|1583.4|1585.4|1585|1586|1585.8|1583.6|1583.4|11811
1729854900000|2024-10-25 11:15:00|1585.8|1585.2|1585|1584.8|1585.8|1585.4|1585|1584.4|5425
1729855200000|2024-10-25 11:20:00|1584.8|1584.6|1585.8|1585.4|1585.8|1585.4|1584|1583.6|3491
1729855500000|2024-10-25 11:25:00|1586.2|1585.6|1585.6|1585.4|1586.2|1586|1585.4|1585.2|3875
1729855800000|2024-10-25 11:30:00|1585.4|1585.2|1585.6|1585.4|1586|1585.8|1585|1584.6|185
1729856100000|2024-10-25 11:35:00|1585.4|1585.2|1585.6|1585.2|1586.2|1585.6|1585.4|1585.2|4637
1729856400000|2024-10-25 11:40:00|1585.8|1585.4|1587.2|1587|1587.8|1587.4|1585|1584.8|1863
1729856700000|2024-10-25 11:45:00|1587.4|1586.8|1585.4|1585|1587.8|1587.4|1585|1584.8|4613
1729857000000|2024-10-25 11:50:00|1585.2|1585.2|1585|1584.6|1585.6|1585.4|1584.4|1584.2|3240
1729857300000|2024-10-25 11:55:00|1584.8|1584.4|1585|1584.6|1585.6|1585.4|1584.8|1584.4|4138
1729857600000|2024-10-25 12:00:00|1584.8|1584.4|1586.8|1586.4|1587.2|1586.8|1584.6|1584.2|5466
1729857900000|2024-10-25 12:05:00|1587|1586.6|1586.8|1586.6|1589|1588.6|1586.4|1586.2|4653
1729858200000|2024-10-25 12:10:00|1586.6|1586.4|1586.8|1586.2|1587.2|1586.8|1586.2|1585.8|1888
1729858500000|2024-10-25 12:15:00|1586.6|1586.4|1586.6|1586.4|1587.2|1587|1586.4|1586|368
1729858800000|2024-10-25 12:20:00|1586.2|1585.8|1586.2|1585.8|1586.4|1586|1585.6|1585.2|1496
1729859100000|2024-10-25 12:25:00|1586|1585.6|1587.6|1587|1587.8|1587.4|1585.8|1585.6|3199
1729859400000|2024-10-25 12:30:00|1587.8|1587.2|1590.2|1589.6|1590.6|1590.2|1587|1586.8|11471
1729859700000|2024-10-25 12:35:00|1590|1589.8|1588.4|1588|1590.2|1590|1588.2|1587.8|2434
1729860000000|2024-10-25 12:40:00|1588.2|1588.2|1589.2|1588.8|1589.2|1588.8|1587.6|1587.4|6478
1729860300000|2024-10-25 12:45:00|1589|1588.6|1588.6|1588.2|1589.2|1588.6|1587.8|1587.6|2180
1729860600000|2024-10-25 12:50:00|1588.4|1588.4|1591.4|1591|1591.6|1591|1588.4|1588.2|6252
1729860900000|2024-10-25 12:55:00|1591.8|1591.4|1592|1591.6|1592.2|1591.8|1591.4|1591.2|6426
1729861200000|2024-10-25 13:00:00|1592.4|1591.8|1590.6|1590.4|1593|1592.8|1590.6|1590.2|11835
1729861500000|2024-10-25 13:05:00|1590.8|1590.2|1590|1589.6|1591|1590.6|1589.4|1589.2|5826
1729861800000|2024-10-25 13:10:00|1589.4|1589.2|1591|1590.4|1592.4|1592|1589.4|1589.2|5706
1729862100000|2024-10-25 13:15:00|1590.8|1590.6|1591|1590.6|1592.2|1591.6|1590.2|1590|15761
1729862400000|2024-10-25 13:20:00|1591.6|1591.4|1590.6|1590.2|1592.2|1591.8|1590.6|1590.2|7613
1729862700000|2024-10-25 13:25:00|1590.4|1589.8|1589.4|1589|1590.6|1590.2|1588.8|1588.2|2056
1729863000000|2024-10-25 13:30:00|1589.6|1589.2|1588.8|1588.4|1593.2|1592.8|1588.8|1588.4|6184
1729863300000|2024-10-25 13:35:00|1589|1588.6|1586.8|1586.4|1589|1588.6|1586.8|1586.4|6278
1729863600000|2024-10-25 13:40:00|1586.4|1586.6|1584.6|1584.2|1586.4|1586.6|1583.2|1582.8|7188
1729863900000|2024-10-25 13:45:00|1585|1584.6|1584.4|1583.8|1586.4|1586|1583.4|1582.8|8779
1729864200000|2024-10-25 13:50:00|1584.2|1584|1584.6|1584.2|1586|1585.4|1584.2|1583.8|12186
1729864500000|2024-10-25 13:55:00|1584.8|1584.4|1581.4|1580.8|1585.2|1584.8|1581.2|1580.6|9191
1729864800000|2024-10-25 14:00:00|1581.8|1581|1580.6|1580|1582.6|1582.2|1579.4|1579.2|29455
1729865100000|2024-10-25 14:05:00|1580.4|1579.8|1580.4|1580.2|1582|1581.6|1580|1579.6|21617
1729865400000|2024-10-25 14:10:00|1580.6|1580.6|1579.8|1579.4|1581.4|1581|1579|1578.6|14952
1729865700000|2024-10-25 14:15:00|1579.6|1579.6|1580.2|1580|1582.2|1581.8|1579.6|1579.2|8526
1729866000000|2024-10-25 14:20:00|1580.4|1579.8|1581|1580.6|1581.6|1581.2|1580|1579.8|3408
1729866300000|2024-10-25 14:25:00|1580.8|1580.8|1581|1580.4|1581.6|1581.2|1580.8|1580.4|18435
1729866600000|2024-10-25 14:30:00|1580.8|1580.6|1579.6|1579.2|1581.8|1581.4|1579.6|1579.2|8074
1729866900000|2024-10-25 14:35:00|1579.4|1579.4|1579.2|1578.8|1579.8|1579.4|1578.8|1578.4|8537
1729867200000|2024-10-25 14:40:00|1579.6|1579|1575.8|1575.4|1580.4|1580|1575.8|1575.4|33357
1729867500000|2024-10-25 14:45:00|1576|1575.6|1577.2|1577|1577.4|1577|1575.6|1575.2|39714
1729867800000|2024-10-25 14:50:00|1577.4|1576.8|1579.2|1578.8|1579.4|1579|1577.2|1576.6|11288
1729868100000|2024-10-25 14:55:00|1579|1578.6|1577.4|1577|1579|1578.6|1577.2|1577|14300
1729868400000|2024-10-25 15:00:00|1577.6|1577.2|1573.8|1573.2|1578.2|1577.8|1573.8|1573.2|10342
1729868700000|2024-10-25 15:05:00|1573.6|1573.4|1572.6|1572.2|1573.6|1573.4|1572.2|1571.8|45634
1729869000000|2024-10-25 15:10:00|1572.8|1572.4|1567.8|1567.4|1572.8|1572.4|1567|1566.6|37125
1729869300000|2024-10-25 15:15:00|1568.2|1567.8|1568.2|1567.8|1569.8|1569.6|1568|1567.4|20851
1729869600000|2024-10-25 15:20:00|1568|1567.6|1569.2|1568.8|1570.2|1570|1567.8|1567.6|31993
1729869900000|2024-10-25 15:25:00|1568.8|1568.4|1565.8|1565.6|1568.8|1568.4|1564.4|1564|51065
1730102400000|2024-10-28 08:00:00|1576.6|1575.8|1577.2|1576.6|1580.2|1579.4|1575.8|1574.2|17503
1730102700000|2024-10-28 08:05:00|1577|1576.4|1577.8|1577|1577.8|1577|1573.8|1573|28277
1730103000000|2024-10-28 08:10:00|1577.6|1576.6|1578.2|1577.6|1579.6|1578.8|1575|1574.2|13550
1730103300000|2024-10-28 08:15:00|1578.4|1577.8|1573.6|1573.2|1578.6|1578|1573.4|1573.2|15286
1730103600000|2024-10-28 08:20:00|1573.4|1572.8|1572.6|1572|1577.4|1577|1572.6|1572|21320
1730103900000|2024-10-28 08:25:00|1572.8|1572.2|1578.2|1577.8|1579|1578.4|1572.4|1571.8|18603
1730104200000|2024-10-28 08:30:00|1578|1577|1578|1577.6|1578.8|1578.6|1576.4|1576|18132
1730104500000|2024-10-28 08:35:00|1577.8|1577.4|1576.6|1576.4|1579.4|1579|1576.6|1576.2|9080
1730104800000|2024-10-28 08:40:00|1576.4|1576|1579|1578.4|1579|1578.4|1575.8|1575.4|14794
1730105100000|2024-10-28 08:45:00|1578.8|1578.6|1581.4|1581|1581.8|1581.4|1577.6|1577.2|7277
1730105400000|2024-10-28 08:50:00|1581.6|1581.2|1580.8|1580|1582.2|1581.8|1579.2|1578.6|16992
1730105700000|2024-10-28 08:55:00|1581|1580.2|1578.2|1577.8|1581.2|1580.8|1578.2|1577.6|6039
1730106000000|2024-10-28 09:00:00|1578|1577|1578.8|1578.4|1579|1578.6|1577.4|1576.8|7857
1730106300000|2024-10-28 09:05:00|1579|1577.8|1578|1577.4|1579|1577.8|1576.4|1575.8|4947
1730106600000|2024-10-28 09:10:00|1578.4|1577.6|1579.4|1578.8|1579.6|1579.2|1578.2|1577.6|5325
1730106900000|2024-10-28 09:15:00|1579.2|1579|1578.2|1577.8|1579.4|1579|1577.8|1577.2|13676
1730107200000|2024-10-28 09:20:00|1577.8|1577.6|1574.4|1574|1577.8|1577.6|1573.8|1573.4|8342
1730107500000|2024-10-28 09:25:00|1574.8|1574.4|1573.6|1573|1575.6|1575.2|1573.4|1572.8|8415
1730107800000|2024-10-28 09:30:00|1573.4|1572.8|1572.8|1572.4|1573.6|1572.8|1568.6|1568.2|21982
1730108100000|2024-10-28 09:35:00|1573|1572.6|1572.8|1572.4|1573.2|1572.8|1571.6|1571|5508
1730108400000|2024-10-28 09:40:00|1573|1572.6|1572|1571.6|1574.6|1574.4|1571.8|1571.4|10008
1730108700000|2024-10-28 09:45:00|1572.2|1571.4|1570.4|1570.2|1572.2|1572|1568.6|1568.2|16790
1730109000000|2024-10-28 09:50:00|1571|1570|1567.4|1567|1571|1570.6|1567.2|1566.8|14430
1730109300000|2024-10-28 09:55:00|1567.8|1567.2|1568.6|1568|1570.2|1569.8|1567.8|1567.2|12983
1730109600000|2024-10-28 10:00:00|1568.4|1567.8|1568.6|1568|1569.2|1568.8|1567.8|1567.6|4457
1730109900000|2024-10-28 10:05:00|1568.4|1567.8|1567.4|1566.8|1568.6|1568.2|1566.4|1566|8033
1730110200000|2024-10-28 10:10:00|1567.2|1566.6|1566.6|1566.2|1567.4|1567|1566.2|1565.6|10534
1730110500000|2024-10-28 10:15:00|1566.2|1565.6|1565.4|1565|1566.6|1566.2|1564.4|1564|41770
1730110800000|2024-10-28 10:20:00|1565.2|1564.8|1566.2|1566|1566.4|1566|1564.4|1564|7497
1730111100000|2024-10-28 10:25:00|1566|1565.8|1565.2|1564.8|1566.6|1566.4|1565|1564.6|27909
1730111400000|2024-10-28 10:30:00|1565.8|1565.4|1568.2|1568|1568.2|1568|1565.6|1565.2|5298
1730111700000|2024-10-28 10:35:00|1568.4|1567.8|1567.8|1567.4|1569|1568.6|1567.2|1566.8|5921
1730112000000|2024-10-28 10:40:00|1568|1567.6|1567.6|1567.2|1568.6|1568.2|1567.6|1567.2|7508
1730112300000|2024-10-28 10:45:00|1567|1566.8|1565.4|1565|1567|1566.8|1565.4|1565|4775
1730112600000|2024-10-28 10:50:00|1565.2|1565.2|1564.8|1564.4|1566|1565.6|1564.6|1564.4|6843
1730112900000|2024-10-28 10:55:00|1565|1564.6|1562.2|1562|1565.2|1564.8|1561|1560.8|20562
1730113200000|2024-10-28 11:00:00|1561.8|1561.4|1560.6|1560.2|1562.2|1561.8|1560.2|1560|7576
1730113500000|2024-10-28 11:05:00|1560.4|1560|1562.6|1562.2|1563.2|1562.8|1560.4|1560|6388
1730113800000|2024-10-28 11:10:00|1562.2|1562|1562|1561.6|1562.8|1562.4|1561.8|1561.4|3813
1730114100000|2024-10-28 11:15:00|1561.8|1561.8|1562|1561.6|1563.4|1563|1561.4|1561|9889
1730114400000|2024-10-28 11:20:00|1562.2|1561.4|1562.6|1562.4|1562.6|1562.4|1560.8|1560.6|17804
1730114700000|2024-10-28 11:25:00|1563|1562.2|1562.2|1561.8|1563.2|1562.8|1561.6|1561.2|5125
1730115000000|2024-10-28 11:30:00|1562.4|1562|1562.6|1562.2|1563.2|1562.6|1560.8|1560.4|16778
1730115300000|2024-10-28 11:35:00|1562.4|1562|1559.8|1559.4|1562.4|1562.2|1558.8|1558.4|19723
1730115600000|2024-10-28 11:40:00|1560|1559.6|1562.4|1562|1562.6|1562.2|1560|1559.4|8732
1730115900000|2024-10-28 11:45:00|1562.2|1561.8|1562|1561.8|1562.8|1562.4|1561.8|1561.4|5453
1730116200000|2024-10-28 11:50:00|1561.8|1561.6|1562.2|1561.8|1562.8|1562.6|1561.2|1560.8|7523
1730116500000|2024-10-28 11:55:00|1562|1561.6|1560.6|1560.2|1562|1561.8|1560.6|1560.2|2570
1730116800000|2024-10-28 12:00:00|1558.8|1560|1559|1558.6|1559.4|1560|1558|1557.6|12879
1730117100000|2024-10-28 12:05:00|1559.2|1558.8|1559.6|1559|1560.2|1559.6|1557.6|1557.2|9806
1730117400000|2024-10-28 12:10:00|1559.4|1558.6|1561|1560.8|1561.2|1560.8|1559|1558.4|5636
1730117700000|2024-10-28 12:15:00|1561.2|1560.4|1559.8|1559.6|1561.2|1560.4|1559.4|1559|2082
1730118000000|2024-10-28 12:20:00|1559.6|1559.4|1557.4|1557.2|1559.8|1559.6|1557|1556.4|12373
1730118300000|2024-10-28 12:25:00|1557.8|1557.4|1559.2|1558.6|1559.8|1559.6|1557.2|1557|6507
1730118600000|2024-10-28 12:30:00|1559|1558.4|1561.2|1560.8|1561.2|1560.8|1558.8|1558.4|8037
1730118900000|2024-10-28 12:35:00|1561.4|1560.6|1562.2|1561.8|1562.4|1562.2|1560.6|1560.4|5118
1730119200000|2024-10-28 12:40:00|1562|1562|1564.6|1564.2|1564.6|1564.2|1561.8|1561.4|5120
1730119500000|2024-10-28 12:45:00|1564.4|1564|1563.8|1563.4|1564.4|1564|1562.4|1562.2|6839
1730119800000|2024-10-28 12:50:00|1564|1563.6|1563.4|1563|1565|1564.6|1563.4|1563|5872
1730120100000|2024-10-28 12:55:00|1563.2|1562.8|1565.6|1565|1566.2|1565.8|1563.2|1562.8|9051
1730120400000|2024-10-28 13:00:00|1566.4|1565.2|1567.2|1567|1567.8|1567.6|1566.4|1565.2|10456
1730120700000|2024-10-28 13:05:00|1567.6|1567.2|1567|1566.6|1567.8|1567.6|1566.2|1565.8|5119
1730121000000|2024-10-28 13:10:00|1566.6|1566.8|1566.2|1565.8|1566.6|1566.8|1565.8|1565.4|5391
1730121300000|2024-10-28 13:15:00|1566.4|1566|1565.2|1564.8|1566.8|1566.6|1564.4|1564.2|18463
1730121600000|2024-10-28 13:20:00|1565|1565.2|1566|1565.6|1567.6|1567|1565|1565|9579
1730121900000|2024-10-28 13:25:00|1566.4|1565.4|1564.6|1564|1568.2|1567.8|1564.6|1564|8376
1730122200000|2024-10-28 13:30:00|1564|1564.4|1568.4|1568|1569|1568.6|1563.8|1563.4|10836
1730122500000|2024-10-28 13:35:00|1568.8|1568.2|1569.8|1569.6|1569.8|1569.6|1567.2|1566.8|14127
1730122800000|2024-10-28 13:40:00|1569.6|1569.2|1569|1568.6|1571|1570.8|1568.4|1567.8|11250
1730123100000|2024-10-28 13:45:00|1568.8|1569|1569.2|1568.6|1570.4|1570|1567.8|1567.4|11849
1730123400000|2024-10-28 13:50:00|1569|1568.8|1570.2|1569.8|1570.4|1570|1568|1567.8|11430
1730123700000|2024-10-28 13:55:00|1570.4|1570|1570|1569.8|1570.8|1570.6|1569.6|1569.2|16573
1730124000000|2024-10-28 14:00:00|1570.6|1570.2|1568.4|1567.8|1571.4|1571|1568.4|1567.8|9896
1730124300000|2024-10-28 14:05:00|1568.8|1568|1570|1569.6|1570.8|1570.6|1568.6|1568|4500
1730124600000|2024-10-28 14:10:00|1570.2|1569.8|1572.6|1572.2|1572.8|1572.4|1569.8|1569.6|30734
1730124900000|2024-10-28 14:15:00|1572.8|1572.4|1570.4|1570|1573|1572.8|1570|1569.8|12427
1730125200000|2024-10-28 14:20:00|1570.2|1569.8|1573|1572.4|1573|1572.4|1570.2|1569.8|5489
1730125500000|2024-10-28 14:25:00|1572.8|1572.6|1576.2|1576|1576.2|1576|1572.8|1572.4|4917
1730125800000|2024-10-28 14:30:00|1576.4|1576.2|1574.6|1574.2|1576.8|1576.2|1574.4|1574|16663
1730126100000|2024-10-28 14:35:00|1574.4|1574.4|1574.4|1574|1575.2|1574.8|1573.6|1573.2|8117
1730126400000|2024-10-28 14:40:00|1574.8|1574.2|1579|1578.6|1579|1578.8|1574.8|1574.2|13749
1730126700000|2024-10-28 14:45:00|1578.8|1578.8|1578.8|1578.2|1579.8|1579.6|1578.2|1577.8|9272
1730127000000|2024-10-28 14:50:00|1578.6|1578.4|1579|1578.6|1579.2|1578.8|1578.2|1577.8|8079
1730127300000|2024-10-28 14:55:00|1579.2|1578.8|1579.2|1578.8|1580.6|1580.2|1578.8|1578.4|29572
1730127600000|2024-10-28 15:00:00|1579.4|1579|1579.6|1579.2|1580.8|1580.4|1578.8|1578.6|7487
1730127900000|2024-10-28 15:05:00|1579.4|1579.4|1581.6|1581.2|1581.8|1581.4|1579.4|1579.2|20861
1730128200000|2024-10-28 15:10:00|1581.8|1581.4|1583.2|1582.8|1583.2|1582.8|1581.8|1581.4|7553
1730128500000|2024-10-28 15:15:00|1583.4|1583|1583.8|1583.4|1584.4|1584|1582.8|1582.6|10821
1730128800000|2024-10-28 15:20:00|1584|1583.6|1587.8|1587.4|1587.8|1587.6|1583.6|1583.4|34414
1730129100000|2024-10-28 15:25:00|1588|1587.6|1586.4|1586|1589.2|1588.8|1585.4|1585.2|35750
1730129400000|2024-10-28 15:30:00|1586.2|1586.2|1587.4|1587.2|1588.2|1588|1586.2|1586.2|31528
1730129700000|2024-10-28 15:35:00|1587.6|1587|1586.4|1586|1587.6|1587|1585.8|1585.4|11902
1730130000000|2024-10-28 15:40:00|1586.2|1585.8|1586.2|1586|1586.4|1586|1585.6|1585.2|10417
1730130300000|2024-10-28 15:45:00|1586|1585.6|1585.6|1585.2|1586.8|1586.6|1585.4|1585|10928
1730130600000|2024-10-28 15:50:00|1585.6|1585|1583.8|1583.4|1586|1585.6|1583.8|1583.4|14335
1730130900000|2024-10-28 15:55:00|1584|1583.6|1584.2|1583.6|1585.8|1585.2|1583.2|1582.8|13078
1730131200000|2024-10-28 16:00:00|1584|1583.8|1583.2|1582.6|1584.6|1584|1582.4|1582|14449
1730131500000|2024-10-28 16:05:00|1583|1582.8|1583.6|1583|1583.8|1583.4|1583|1582.4|3379
1730131800000|2024-10-28 16:10:00|1585|1584.8|1584.6|1584.4|1586|1585.6|1584.6|1584.4|18510
1730132100000|2024-10-28 16:15:00|1584.8|1584.6|1586|1585.8|1586.4|1586.2|1584.6|1584.2|25019
1730132400000|2024-10-28 16:20:00|1585.8|1585.6|1585.2|1584.8|1586.2|1586|1584.4|1584|39720
1730132700000|2024-10-28 16:25:00|1585|1584.6|1584.4|1584|1585|1584.8|1584.2|1584|17958
1730188800000|2024-10-29 08:00:00|1594.6|1593.4|1593.2|1591.8|1599|1597.8|1591.4|1590.2|42141
1730189100000|2024-10-29 08:05:00|1593|1592|1596|1595.2|1598|1597.4|1591.4|1590.8|34348
1730189400000|2024-10-29 08:10:00|1595.8|1595.4|1594.6|1594|1595.8|1595.4|1592.4|1591.8|7781
1730189700000|2024-10-29 08:15:00|1594.4|1594.2|1592|1591.4|1596|1595.4|1591.6|1591.2|8497
1730190000000|2024-10-29 08:20:00|1592.2|1591.6|1591.8|1591.6|1594|1593.4|1591.6|1591.2|9708
1730190300000|2024-10-29 08:25:00|1591.6|1591.2|1595.6|1595|1595.6|1595|1590.2|1589.8|19784
1730190600000|2024-10-29 08:30:00|1595.8|1595.2|1596.2|1595.8|1597.4|1596.8|1593.4|1593|10179
1730190900000|2024-10-29 08:35:00|1596.4|1595.6|1597.6|1597.2|1597.8|1597.4|1595.8|1595|20726
1730191200000|2024-10-29 08:40:00|1598|1597.4|1600.4|1600|1600.6|1600|1597.2|1596.8|31788
1730191500000|2024-10-29 08:45:00|1600.6|1600.2|1599.4|1599.2|1600.8|1600.2|1598.4|1598|16083
1730191800000|2024-10-29 08:50:00|1599.8|1599.4|1598.8|1598.4|1600.6|1600.2|1598|1597.8|24941
1730192100000|2024-10-29 08:55:00|1599|1598.6|1601|1600.6|1601.6|1601.2|1598.6|1598|9460
1730192400000|2024-10-29 09:00:00|1601.6|1601|1599.8|1599.4|1601.8|1601.4|1599.6|1599.4|8804
1730192700000|2024-10-29 09:05:00|1600|1599.6|1598.8|1598.4|1601|1600.6|1598.6|1598.4|17507
1730193000000|2024-10-29 09:10:00|1598.6|1598.2|1597.6|1597|1598.8|1598.2|1596.4|1596|13871
1730193300000|2024-10-29 09:15:00|1597.8|1597.2|1597.8|1597.4|1599.8|1599.4|1597|1596.4|14609
1730193600000|2024-10-29 09:20:00|1597.4|1597.6|1597.6|1597|1598.4|1598|1596.4|1596|6065
1730193900000|2024-10-29 09:25:00|1597.8|1597.2|1598|1597.6|1599|1598.6|1597.6|1597.2|7987
1730194200000|2024-10-29 09:30:00|1597.8|1597.8|1597.8|1597.4|1599.2|1598.8|1597.6|1597.4|3523
1730194500000|2024-10-29 09:35:00|1597.6|1596.8|1597.4|1597|1598|1597.6|1596.6|1596.4|4194
1730194800000|2024-10-29 09:40:00|1597.6|1597.2|1598|1597.8|1598|1597.8|1597.2|1597|3602
1730195100000|2024-10-29 09:45:00|1597.8|1597.6|1594.8|1594.6|1597.8|1597.6|1594.6|1594.2|7772
1730195400000|2024-10-29 09:50:00|1595.2|1594.8|1595.6|1595|1595.6|1595.2|1594.6|1594.2|4421
1730195700000|2024-10-29 09:55:00|1595.4|1595.2|1597|1596.6|1597|1596.6|1595.4|1595|2982
1730196000000|2024-10-29 10:00:00|1597.4|1596.8|1597.4|1597|1597.8|1597.4|1597|1596.6|1943
1730196300000|2024-10-29 10:05:00|1597.2|1596.4|1593.6|1593.2|1597.2|1596.4|1592.4|1592|16568
1730196600000|2024-10-29 10:10:00|1593.2|1593|1592.4|1592|1593.6|1593.4|1592|1591.8|7254
1730196900000|2024-10-29 10:15:00|1591.8|1591.4|1589.2|1588.8|1591.8|1591.6|1589.2|1588.8|20275
1730197200000|2024-10-29 10:20:00|1588.8|1588.4|1587.2|1586.8|1588.8|1588.4|1586|1585.4|15503
1730197500000|2024-10-29 10:25:00|1587|1586.4|1587.2|1586.6|1588.6|1588.4|1586.6|1586|10509
1730197800000|2024-10-29 10:30:00|1587|1586.4|1585.8|1585.4|1587.8|1587.4|1585.4|1585.2|6678
1730198100000|2024-10-29 10:35:00|1586|1585.6|1585.8|1585.6|1586.6|1586.4|1585.2|1584.8|5668
1730198400000|2024-10-29 10:40:00|1586|1585.8|1587.4|1587|1587.4|1587|1585.2|1584.8|7116
1730198700000|2024-10-29 10:45:00|1587.6|1587.2|1590.4|1590|1590.8|1590.6|1587.4|1587.2|1660
1730199000000|2024-10-29 10:50:00|1590.2|1590.2|1589.6|1589.4|1590.8|1590.4|1589|1588.6|4949
1730199300000|2024-10-29 10:55:00|1590|1589.6|1589.4|1589.2|1590.2|1590|1589.2|1588.8|6959
1730199600000|2024-10-29 11:00:00|1589.6|1589.4|1589|1588.6|1590|1589.6|1587.4|1587|7013
1730199900000|2024-10-29 11:05:00|1588.8|1588.4|1587.2|1586.8|1588.8|1588.4|1586.8|1586.4|2528
1730200200000|2024-10-29 11:10:00|1586.6|1586.6|1585.8|1585.4|1587.4|1587|1584.6|1584.4|12224
1730200500000|2024-10-29 11:15:00|1585.6|1585.2|1587|1586.6|1587.6|1587.4|1585.6|1585.2|5030
1730200800000|2024-10-29 11:20:00|1587.2|1586.4|1589|1588.6|1589|1588.6|1587|1586.4|3260
1730201100000|2024-10-29 11:25:00|1589.2|1588.8|1588|1587.6|1589.4|1589|1587.2|1586.6|2321
1730201400000|2024-10-29 11:30:00|1587.8|1587.4|1588.2|1587.8|1588.6|1588.4|1587.6|1587.2|6583
1730201700000|2024-10-29 11:35:00|1588|1587.6|1587.6|1587.2|1588.2|1587.8|1587|1586.6|6427
1730202000000|2024-10-29 11:40:00|1587.4|1586.8|1587.6|1587.2|1588.4|1588.2|1587|1586.8|13144
1730202300000|2024-10-29 11:45:00|1587.4|1587|1588|1587.6|1588|1587.6|1587|1586.6|1398
1730202600000|2024-10-29 11:50:00|1587.8|1587.4|1586.6|1586.4|1588.4|1588|1586.6|1586.4|5180
1730202900000|2024-10-29 11:55:00|1586.4|1586.2|1585.2|1584.8|1586.4|1586.4|1585|1584.6|5649
1730203200000|2024-10-29 12:00:00|1585.6|1584.8|1585.8|1585.2|1586.2|1585.8|1585|1584.4|3677
1730203500000|2024-10-29 12:05:00|1586|1585.4|1585|1584.6|1586.2|1585.6|1584.8|1584.4|4060
1730203800000|2024-10-29 12:10:00|1584.8|1584.4|1586.6|1586|1586.6|1586|1584.4|1583.8|7979
1730204100000|2024-10-29 12:15:00|1586.8|1586.2|1586.4|1586|1586.8|1586.2|1586.4|1586|2001
1730204400000|2024-10-29 12:20:00|1587|1587|1587.6|1587.2|1588.2|1587.8|1587|1586.6|3195
1730204700000|2024-10-29 12:25:00|1587.4|1586.8|1588.2|1587.8|1588.8|1588.4|1587|1586.8|3310
1730205000000|2024-10-29 12:30:00|1588|1588|1587.4|1587|1588.4|1588|1587|1586.8|3600
1730205300000|2024-10-29 12:35:00|1587|1587.2|1586.4|1586|1587.8|1587.6|1586.2|1586|2199
1730205600000|2024-10-29 12:40:00|1586.2|1585.6|1583.8|1583.6|1586.2|1585.6|1583.8|1583.4|2901
1730205900000|2024-10-29 12:45:00|1584|1583.8|1584.8|1584.6|1585.2|1585|1583.8|1583.4|5445
1730206200000|2024-10-29 12:50:00|1585|1584.8|1584.6|1584.4|1586|1585.8|1584.6|1584.4|3881
1730206500000|2024-10-29 12:55:00|1584.4|1584.2|1583.4|1582.8|1584.4|1584.2|1583|1582.8|5100
1730206800000|2024-10-29 13:00:00|1583.2|1583|1584.2|1583.8|1584.2|1584|1582.4|1582|8401
1730207100000|2024-10-29 13:05:00|1584.6|1584|1584.4|1584|1585.2|1584.8|1584.4|1584|835
1730207400000|2024-10-29 13:10:00|1584.2|1583.8|1583.4|1583.2|1584.2|1583.8|1583.4|1583.2|1967
1730207700000|2024-10-29 13:15:00|1583.6|1583|1582.8|1582.6|1583.6|1583.2|1582.8|1582.6|9993
1730208000000|2024-10-29 13:20:00|1583|1582.2|1581.6|1581.2|1583|1582.2|1580|1579.4|8508
1730208300000|2024-10-29 13:25:00|1581.4|1581|1581.6|1581.2|1582|1581.4|1580.6|1580.2|5149
1730208600000|2024-10-29 13:30:00|1581.4|1581.4|1579.2|1578.8|1583.4|1582.8|1578.6|1578|26689
1730208900000|2024-10-29 13:35:00|1579.6|1579|1579.8|1579.4|1580|1579.6|1577.8|1577.4|11463
1730209200000|2024-10-29 13:40:00|1579.6|1579.2|1579|1578.4|1580.8|1580.4|1578|1577.8|12689
1730209500000|2024-10-29 13:45:00|1578.8|1578.6|1579.2|1578.8|1580.8|1580.2|1578.4|1577.8|7956
1730209800000|2024-10-29 13:50:00|1579.4|1579|1581.2|1580.8|1581.4|1581|1578.6|1578|15113
1730210100000|2024-10-29 13:55:00|1581.4|1581|1582|1581.6|1583.2|1582.8|1581.2|1580.8|14277
1730210400000|2024-10-29 14:00:00|1582.2|1581.8|1582.8|1582.2|1582.8|1582.2|1579.2|1578.6|12081
1730210700000|2024-10-29 14:05:00|1582.6|1582.4|1580.6|1580.2|1583.2|1582.8|1580.2|1579.6|16971
1730211000000|2024-10-29 14:10:00|1580.4|1580|1579.6|1579.2|1580.8|1580.4|1578.4|1578|8983
1730211300000|2024-10-29 14:15:00|1579.8|1579.4|1581.4|1581|1582.2|1581.6|1579.8|1579.4|11133
1730211600000|2024-10-29 14:20:00|1581.2|1580.8|1582.6|1582.2|1583|1582.4|1579.6|1579.2|6535
1730211900000|2024-10-29 14:25:00|1582.8|1582|1576|1575.6|1582.8|1582|1576|1575.4|17258
1730212200000|2024-10-29 14:30:00|1575.8|1575.4|1574.6|1574.2|1576|1575.6|1573.8|1573.4|23796
1730212500000|2024-10-29 14:35:00|1575|1574.4|1577|1576.6|1577|1576.8|1574.8|1574.2|19314
1730212800000|2024-10-29 14:40:00|1577.4|1576.8|1576.2|1576|1578.8|1578.2|1576.2|1575.8|6214
1730213100000|2024-10-29 14:45:00|1576|1575.8|1575|1574.6|1576.2|1576|1575|1574.4|17651
1730213400000|2024-10-29 14:50:00|1574.8|1574.8|1574.4|1574|1575.2|1575|1574.4|1574|8919
1730213700000|2024-10-29 14:55:00|1574.2|1573.8|1574|1573.6|1574.6|1574.2|1573.8|1573.4|6421
1730214000000|2024-10-29 15:00:00|1573.8|1573.2|1573.6|1573.2|1575.2|1575|1573.6|1573.2|26205
1730214300000|2024-10-29 15:05:00|1573.4|1573|1572|1571.6|1574.8|1574.6|1571.4|1571|20932
1730214600000|2024-10-29 15:10:00|1571.4|1571|1574|1573.6|1574|1573.8|1571.2|1570.6|8976
1730214900000|2024-10-29 15:15:00|1574.4|1574|1571.4|1570.8|1574.8|1574.4|1571.2|1570.8|24207
1730215200000|2024-10-29 15:20:00|1571.6|1571.2|1570.2|1569.8|1572.2|1572|1569.6|1569.4|19846
1730215500000|2024-10-29 15:25:00|1570.6|1570|1571.8|1571.4|1572|1571.8|1570.2|1569.8|17648
1730215800000|2024-10-29 15:30:00|1572|1571.6|1572.8|1572.6|1573.6|1573.2|1571.6|1571.2|5546
1730216100000|2024-10-29 15:35:00|1572.6|1572.4|1573.4|1573|1574.4|1573.8|1572.4|1572|12943
1730216400000|2024-10-29 15:40:00|1573.6|1573.2|1573.4|1573|1574.6|1574.2|1573.2|1572.8|13626
1730216700000|2024-10-29 15:45:00|1573.2|1572.8|1572.8|1572.4|1573.4|1573.2|1572|1571.8|10698
1730217000000|2024-10-29 15:50:00|1572.4|1572.6|1572|1571.6|1572.6|1572.6|1570.6|1570.2|29147
1730217300000|2024-10-29 15:55:00|1572.2|1571.8|1572.4|1572.2|1572.8|1572.4|1571.6|1571.2|11392
1730217600000|2024-10-29 16:00:00|1572.6|1572.4|1572.4|1572.2|1573.6|1573.4|1572.4|1572.2|17749
1730217900000|2024-10-29 16:05:00|1572|1571.8|1571.8|1571.6|1572.2|1572|1571.6|1571.4|16221
1730218200000|2024-10-29 16:10:00|1571.6|1571.4|1571.2|1571|1572.2|1572|1570.8|1570.6|17021
1730218500000|2024-10-29 16:15:00|1571|1570.8|1570.4|1570.2|1571.2|1570.8|1570.4|1570.2|12298
1730218800000|2024-10-29 16:20:00|1570.2|1570|1571.8|1571.6|1572.4|1572|1569.6|1569.2|40246
1730219100000|2024-10-29 16:25:00|1572|1571.4|1571.6|1571.2|1572|1571.8|1571.4|1571.2|21415
1730275200000|2024-10-30 08:00:00|1572.2|1570.4|1571.4|1570.2|1573|1571.8|1567.2|1565.6|11146
1730275500000|2024-10-30 08:05:00|1571.6|1570.4|1563.4|1562.4|1572.6|1571.2|1563|1562.4|30948
1730275800000|2024-10-30 08:10:00|1563.6|1562.8|1565.4|1564.8|1565.8|1565.2|1563|1562.2|17502
1730276100000|2024-10-30 08:15:00|1565.6|1564.6|1563.8|1563.2|1567|1566.4|1563.4|1562.6|31945
1730276400000|2024-10-30 08:20:00|1563|1562.2|1562.6|1562|1564.2|1563.6|1561.4|1561|16925
1730276700000|2024-10-30 08:25:00|1562.8|1562.2|1566.4|1565.8|1566.4|1565.8|1562.2|1561.6|25642
1730277000000|2024-10-30 08:30:00|1566|1565.4|1568.6|1568.2|1569|1568.2|1565.4|1565|13180
1730277300000|2024-10-30 08:35:00|1569|1568.6|1567|1566.4|1570|1569.6|1565.6|1565.2|20910
1730277600000|2024-10-30 08:40:00|1566.8|1566.6|1565.8|1565.4|1567|1566.6|1564.8|1564.2|19278
1730277900000|2024-10-30 08:45:00|1566.2|1565.6|1565|1564.8|1566.2|1565.8|1563|1562.4|13635
1730278200000|2024-10-30 08:50:00|1565.4|1565|1564|1563.8|1565.8|1565.2|1563.4|1562.8|4872
1730278500000|2024-10-30 08:55:00|1562.4|1562|1562|1561.6|1562.6|1562.2|1560.8|1560.4|29030
1730278800000|2024-10-30 09:00:00|1561.8|1561.4|1564.8|1564.2|1565.6|1565.2|1561.8|1561.2|17991
1730279100000|2024-10-30 09:05:00|1564.6|1563.8|1563|1562.6|1565.8|1565.4|1562.8|1562.6|13751
1730279400000|2024-10-30 09:10:00|1562.8|1562.2|1562|1561.6|1563|1562.6|1560.6|1560.4|18303
1730279700000|2024-10-30 09:15:00|1561.8|1561.4|1561.8|1561.4|1564|1563.6|1561.6|1561.2|12922
1730280000000|2024-10-30 09:20:00|1561.6|1561|1560|1559.4|1562.6|1562.2|1559.6|1559.4|31488
1730280300000|2024-10-30 09:25:00|1560.6|1559.8|1563|1562.6|1563|1562.6|1560.4|1559.8|34244
1730280600000|2024-10-30 09:30:00|1563.4|1562.8|1559.4|1559.2|1563.4|1562.8|1558.8|1558.4|19503
1730280900000|2024-10-30 09:35:00|1559.6|1558.6|1558.2|1557.6|1560|1559.8|1558.2|1557.6|17496
1730281200000|2024-10-30 09:40:00|1558|1557.4|1560.4|1559.8|1560.4|1559.8|1557|1556.6|58660
1730281500000|2024-10-30 09:45:00|1560.2|1560|1562|1561.4|1563.6|1563.2|1559.8|1559.2|11728
1730281800000|2024-10-30 09:50:00|1561.8|1561.2|1561.2|1560.8|1562.4|1562|1560|1559.6|11120
1730282100000|2024-10-30 09:55:00|1561|1560.6|1561.8|1561.4|1562.6|1562.2|1560.6|1560.2|14956
1730282400000|2024-10-30 10:00:00|1562|1561.6|1560.2|1559.8|1563|1562.4|1559.8|1559.4|4326
1730282700000|2024-10-30 10:05:00|1560|1559.6|1558.8|1558.4|1560.8|1560.4|1557.8|1557.4|5161
1730283000000|2024-10-30 10:10:00|1558.6|1558|1560|1559.6|1561.4|1560.8|1557.6|1557|21561
1730283300000|2024-10-30 10:15:00|1559.8|1559.8|1560.4|1560|1560.4|1560.2|1557.6|1557.2|6170
1730283600000|2024-10-30 10:20:00|1560.4|1559.8|1560.2|1559.6|1560.6|1560|1559.6|1559.2|8851
1730283900000|2024-10-30 10:25:00|1559.8|1559.2|1560|1559.4|1561.4|1560.8|1559.4|1558.8|7232
1730284200000|2024-10-30 10:30:00|1559.8|1559.6|1554.4|1553.6|1560|1559.6|1554.4|1553.6|16583
1730284500000|2024-10-30 10:35:00|1554.2|1553.8|1556.8|1556.2|1557|1556.4|1554.2|1553.6|7067
1730284800000|2024-10-30 10:40:00|1556.6|1556|1556|1555.6|1556.6|1556|1555.6|1555|6947
1730285100000|2024-10-30 10:45:00|1555.4|1555.2|1554.2|1553.8|1555.4|1555.2|1553|1552.6|14141
1730285400000|2024-10-30 10:50:00|1554.4|1554.2|1554.2|1553.8|1555.6|1555.2|1553.8|1553.2|12655
1730285700000|2024-10-30 10:55:00|1554|1554|1554.4|1554|1555.2|1554.8|1553.4|1553.2|18815
1730286000000|2024-10-30 11:00:00|1554.6|1554.2|1552|1551.6|1554.6|1554.2|1551.4|1551.2|20511
1730286300000|2024-10-30 11:05:00|1552.2|1551.8|1553.2|1552.6|1553.4|1553|1551.6|1551.2|18519
1730286600000|2024-10-30 11:10:00|1553|1552.8|1553.8|1553.4|1554.2|1553.8|1553|1552.6|4350
1730286900000|2024-10-30 11:15:00|1553.6|1553.6|1552|1551.6|1553.8|1553.6|1551.6|1551.2|5723
1730287200000|2024-10-30 11:20:00|1551.8|1551.4|1551.2|1550.8|1552.4|1552.2|1550.8|1550.4|6070
1730287500000|2024-10-30 11:25:00|1551.4|1551|1551.4|1551|1552.2|1551.8|1550.6|1550.4|5613
1730287800000|2024-10-30 11:30:00|1551.2|1551.2|1551|1550.8|1552.2|1551.8|1550.6|1550.4|10194
1730288100000|2024-10-30 11:35:00|1551.2|1551.4|1552.6|1552|1553|1552.6|1551.2|1551.4|22205
1730288400000|2024-10-30 11:40:00|1552.4|1551.8|1551.2|1550.8|1553|1552.6|1551.2|1550.8|20428
1730288700000|2024-10-30 11:45:00|1551|1550.2|1547.4|1547|1551|1550.2|1545.6|1545|63109
1730289000000|2024-10-30 11:50:00|1547.6|1547.2|1546|1545.6|1548|1547.6|1545.2|1544.8|21213
1730289300000|2024-10-30 11:55:00|1546.2|1545.8|1546.4|1546.2|1547.4|1547|1546.2|1545.8|6007
1730289600000|2024-10-30 12:00:00|1546.6|1546.6|1545.2|1544.8|1548.2|1547.6|1545.2|1544.8|17355
1730289900000|2024-10-30 12:05:00|1546|1545|1547|1546.4|1547.4|1547|1545.6|1545|7462
1730290200000|2024-10-30 12:10:00|1546.8|1546.2|1546.8|1546.2|1547.4|1547.2|1546.2|1545.8|4548
1730290500000|2024-10-30 12:15:00|1553.6|1546.4|1551.6|1551.2|1553.6|1552|1548.8|1546.4|18849
1730290800000|2024-10-30 12:20:00|1551.8|1550.6|1549.6|1549|1551.8|1551|1548.4|1548|9904
1730291100000|2024-10-30 12:25:00|1549.8|1549.2|1547.2|1546.6|1549.8|1549.6|1547.2|1546.2|6249
1730291400000|2024-10-30 12:30:00|1546.6|1546.4|1548.4|1547.8|1548.8|1548.2|1546.4|1545.4|12153
1730291700000|2024-10-30 12:35:00|1548.8|1548|1547|1546.4|1548.8|1548.4|1546.6|1546|5523
1730292000000|2024-10-30 12:40:00|1546.8|1546.6|1544.6|1544.2|1547|1546.6|1544.4|1544|15746
1730292300000|2024-10-30 12:45:00|1544.4|1544|1540.2|1540|1545.4|1545.2|1540.2|1540|37014
1730292600000|2024-10-30 12:50:00|1539.8|1539.2|1538.6|1538.2|1541|1540.4|1537.6|1537|34117
1730292900000|2024-10-30 12:55:00|1539|1538.6|1540|1539.6|1541.4|1541|1538.4|1537.8|62923
1730293200000|2024-10-30 13:00:00|1540.4|1540|1538.8|1538.6|1540.4|1540|1536.8|1536.4|23834
1730293500000|2024-10-30 13:05:00|1538.6|1538.4|1535.8|1535.4|1539.2|1538.8|1534.8|1534.4|18811
1730293800000|2024-10-30 13:10:00|1536.2|1535.6|1537.8|1537.4|1538.4|1537.8|1536|1535.6|8031
1730294100000|2024-10-30 13:15:00|1537.6|1537.2|1539|1538.6|1539.6|1539.2|1537.2|1537|22285
1730294400000|2024-10-30 13:20:00|1538.8|1538.2|1540|1539.6|1541.2|1540.8|1538.4|1538.2|42119
1730294700000|2024-10-30 13:25:00|1540.2|1539.8|1536.8|1536.6|1540.2|1539.8|1536|1535.4|23272
1730295000000|2024-10-30 13:30:00|1537|1537|1539.4|1538.8|1540.4|1540|1537|1536.6|39048
1730295300000|2024-10-30 13:35:00|1539.2|1538.4|1546.2|1546|1547|1546.6|1538.8|1538.2|27553
1730295600000|2024-10-30 13:40:00|1546.4|1545.8|1543.2|1542.8|1547|1546.8|1542.6|1542.4|39194
1730295900000|2024-10-30 13:45:00|1543.4|1543|1547.8|1547.4|1548.2|1547.8|1542.6|1542.4|37031
1730296200000|2024-10-30 13:50:00|1547.6|1547.2|1552.6|1552.2|1553.6|1553|1547.4|1547|38799
1730296500000|2024-10-30 13:55:00|1552.8|1552.4|1549.8|1549|1552.8|1552.4|1548.8|1548.2|21536
1730296800000|2024-10-30 14:00:00|1549.6|1548.8|1549|1548.6|1550|1549.6|1547.8|1547.4|37073
1730297100000|2024-10-30 14:05:00|1548.8|1548.2|1549|1548.6|1549.8|1549.6|1547.8|1547.4|34170
1730297400000|2024-10-30 14:10:00|1548.8|1548.8|1548.4|1548.2|1549.4|1549|1547.8|1547.4|27579
1730297700000|2024-10-30 14:15:00|1548.2|1548|1548.6|1548.4|1548.6|1548.4|1547.2|1546.8|23467
1730298000000|2024-10-30 14:20:00|1548.8|1548.6|1548.2|1547.8|1549.8|1549.4|1547.2|1546.8|18089
1730298300000|2024-10-30 14:25:00|1548|1547.6|1548.2|1547.8|1548.6|1548.4|1546.8|1546.2|25684
1730298600000|2024-10-30 14:30:00|1548.4|1548.2|1548.2|1548|1548.6|1548.4|1547.2|1546.8|10014
1730298900000|2024-10-30 14:35:00|1548.4|1547.8|1549.8|1549.4|1550|1549.6|1547.4|1547.2|10498
1730299200000|2024-10-30 14:40:00|1550|1549.6|1546.4|1546.2|1550.8|1550.4|1546.4|1546.2|12231
1730299500000|2024-10-30 14:45:00|1546.6|1546.4|1547.6|1547.2|1547.6|1547.2|1546.2|1545.6|14547
1730299800000|2024-10-30 14:50:00|1547.8|1547.4|1545.8|1545.4|1547.8|1547.6|1545.6|1545.2|9652
1730300100000|2024-10-30 14:55:00|1546|1545.6|1547.4|1547|1548.4|1548|1545.8|1545.2|13121
1730300400000|2024-10-30 15:00:00|1547.6|1547.2|1548.4|1548|1549.2|1548.8|1547.4|1547|15399
1730300700000|2024-10-30 15:05:00|1548.8|1548.4|1549.4|1549|1550|1549.6|1548.4|1548|11119
1730301000000|2024-10-30 15:10:00|1549.2|1548.8|1550.2|1549.8|1550.6|1550.2|1548|1547.8|8995
1730301300000|2024-10-30 15:15:00|1549|1550|1552.8|1552.4|1553.2|1552.8|1548.8|1548.4|20295
1730301600000|2024-10-30 15:20:00|1553|1552.6|1552.2|1551.8|1553.8|1553.4|1551.6|1551.2|9949
1730301900000|2024-10-30 15:25:00|1551.8|1551.6|1553.6|1553.2|1553.8|1553.4|1550.2|1549.8|12831
1730302200000|2024-10-30 15:30:00|1553.8|1553.4|1552.4|1552|1554.2|1553.8|1552.2|1551.8|11941
1730302500000|2024-10-30 15:35:00|1552|1551.6|1552.4|1552.2|1552.8|1552.6|1551.4|1551|7566
1730302800000|2024-10-30 15:40:00|1552.6|1552|1553.8|1553.4|1555.2|1554.8|1552.4|1552|37916
1730303100000|2024-10-30 15:45:00|1553.6|1553.2|1552.8|1552.6|1554|1553.6|1552.8|1552.4|7935
1730303400000|2024-10-30 15:50:00|1553.2|1552.8|1551.8|1551.6|1553.2|1552.8|1551.2|1550.8|8865
1730303700000|2024-10-30 15:55:00|1552|1551.8|1551|1550.8|1553.4|1553|1551|1550.8|9910
1730304000000|2024-10-30 16:00:00|1550.8|1550.4|1549.8|1549.6|1551.4|1551.2|1549.6|1549.4|16286
1730304300000|2024-10-30 16:05:00|1549.6|1549.2|1549.4|1549|1550|1549.8|1548.4|1548.2|15992
1730304600000|2024-10-30 16:10:00|1549.6|1549.2|1548.6|1548.2|1551|1550.6|1548.4|1548.2|11321
1730304900000|2024-10-30 16:15:00|1548.8|1548.4|1548.8|1548.4|1549.6|1549.4|1548.6|1548.4|24340
1730305200000|2024-10-30 16:20:00|1549|1548.6|1551|1550.8|1551|1550.8|1549|1548.6|56577
1730305500000|2024-10-30 16:25:00|1550.8|1550.6|1550.2|1549.8|1550.8|1550.6|1549.8|1549.6|28951
1730361600000|2024-10-31 08:00:00|1538.6|1537.6|1527.4|1526|1540|1539.2|1526.4|1525|20875
1730361900000|2024-10-31 08:05:00|1527.8|1527|1531.2|1530.2|1533.4|1532.4|1522.8|1522.2|19482
1730362200000|2024-10-31 08:10:00|1531.8|1530.4|1533|1532.2|1533.4|1532.8|1528.8|1527.8|17990
1730362500000|2024-10-31 08:15:00|1532.8|1532.4|1534.6|1533.8|1535.8|1535.2|1531.2|1530.6|22947
1730362800000|2024-10-31 08:20:00|1534.4|1534.4|1534.6|1533.8|1536|1535.6|1532.2|1531.8|18692
1730363100000|2024-10-31 08:25:00|1534.4|1533.6|1537|1536.6|1538.6|1538|1533.8|1533|12649
1730363400000|2024-10-31 08:30:00|1537.2|1536.8|1538.4|1537.8|1540.8|1540|1536.8|1536|14411
1730363700000|2024-10-31 08:35:00|1539.2|1538|1541.4|1541|1543|1542.4|1539.2|1538|14349
1730364000000|2024-10-31 08:40:00|1541.2|1540.8|1542.8|1542.4|1543|1542.6|1541.2|1540.6|14981
1730364300000|2024-10-31 08:45:00|1543.2|1542.6|1544.8|1544.4|1545.2|1544.8|1542.2|1541.6|9312
1730364600000|2024-10-31 08:50:00|1545|1544.6|1545.2|1545|1546.2|1545.8|1544.2|1543.8|9839
1730364900000|2024-10-31 08:55:00|1545.4|1544.8|1544.6|1544.2|1547|1546.6|1544|1543.6|7562
1730365200000|2024-10-31 09:00:00|1544.8|1544.4|1547.6|1547.2|1548.2|1547.8|1544|1543.4|18919
1730365500000|2024-10-31 09:05:00|1547.4|1547.6|1547.8|1547.4|1549.8|1549.4|1546.8|1546.6|14337
1730365800000|2024-10-31 09:10:00|1548|1547.6|1549.4|1549|1550.6|1550.2|1547.8|1547.4|9337
1730366100000|2024-10-31 09:15:00|1549.2|1548.8|1545.8|1545.4|1549.2|1548.8|1545.4|1544.8|4383
1730366400000|2024-10-31 09:20:00|1546|1545.6|1547.4|1546.8|1547.6|1547.2|1545.2|1545|9761
1730366700000|2024-10-31 09:25:00|1547.2|1546.6|1548|1547.6|1548|1547.6|1546.6|1546.2|14792
1730367000000|2024-10-31 09:30:00|1548.2|1547.8|1549.2|1548.6|1549.6|1549.2|1547.6|1547.4|5441
1730367300000|2024-10-31 09:35:00|1549|1548.2|1548.8|1548.4|1551.6|1551|1548.4|1548.2|15002
1730367600000|2024-10-31 09:40:00|1549|1548.2|1548.4|1548.2|1549.8|1549.4|1548|1547.6|10302
1730367900000|2024-10-31 09:45:00|1548.2|1548|1547.8|1547.4|1549|1548.6|1547.4|1547|9420
1730368200000|2024-10-31 09:50:00|1548|1547.6|1549.8|1549.4|1550|1549.6|1547.8|1547.6|4735
1730368500000|2024-10-31 09:55:00|1550|1549.6|1550.4|1550|1551.6|1551.2|1549.8|1549.6|11817
1730368800000|2024-10-31 10:00:00|1550.6|1549.8|1553|1552.8|1553|1552.8|1550.2|1549.8|12118
1730369100000|2024-10-31 10:05:00|1552.8|1552.6|1550.2|1549.8|1554.2|1553.8|1550|1549.6|18570
1730369400000|2024-10-31 10:10:00|1550|1550|1552.4|1552|1553.4|1552.8|1550|1550|16327
1730369700000|2024-10-31 10:15:00|1552.2|1551.8|1552.8|1552.4|1555|1554.6|1552|1551.4|12065
1730370000000|2024-10-31 10:20:00|1553.2|1552.6|1553.8|1553.4|1554.8|1554.2|1552.8|1552.4|10991
1730370300000|2024-10-31 10:25:00|1553.6|1553.6|1554|1553.4|1554.8|1554.6|1553.6|1553.4|6471
1730370600000|2024-10-31 10:30:00|1554.2|1553.6|1554.2|1554|1555.2|1554.8|1553.8|1553.4|7539
1730370900000|2024-10-31 10:35:00|1554.4|1554.6|1555.2|1554.8|1556.2|1556|1554.4|1554.2|7692
1730371200000|2024-10-31 10:40:00|1555|1554.6|1556|1555.6|1556.2|1556|1554.4|1554.2|12864
1730371500000|2024-10-31 10:45:00|1556.2|1556|1555.2|1554.8|1556.6|1556.2|1555.2|1554.8|9640
1730371800000|2024-10-31 10:50:00|1555|1555|1555.4|1555|1556|1555.6|1553.8|1553.4|8762
1730372100000|2024-10-31 10:55:00|1555.6|1555.2|1555.2|1554.8|1555.8|1555.4|1554.4|1554|8834
1730372400000|2024-10-31 11:00:00|1555.8|1555.6|1557|1556.6|1557.8|1557.6|1555.8|1555.6|20139
1730372700000|2024-10-31 11:05:00|1556.8|1556.8|1557.4|1557|1559.8|1559.4|1556.8|1556.6|8099
1730373000000|2024-10-31 11:10:00|1557.6|1557.2|1557.6|1557.2|1557.8|1557.6|1556.2|1555.8|7472
1730373300000|2024-10-31 11:15:00|1557.8|1557.4|1557.6|1557.2|1558.4|1558.2|1557.4|1557|4807
1730373600000|2024-10-31 11:20:00|1557.8|1557.4|1558.2|1558|1560|1559.6|1556.8|1556.4|11108
1730373900000|2024-10-31 11:25:00|1558.8|1557.8|1562.4|1562.2|1562.6|1562.2|1558.6|1557.8|17722
1730374200000|2024-10-31 11:30:00|1561.8|1561.6|1561.8|1561.6|1561.8|1561.6|1559.4|1559.2|9375
1730374500000|2024-10-31 11:35:00|1561.6|1561.4|1559.8|1559.6|1562.2|1561.6|1559.4|1559.2|14599
1730374800000|2024-10-31 11:40:00|1560|1559.8|1559.6|1559.4|1560.2|1560|1559.6|1559.2|15789
1730375100000|2024-10-31 11:45:00|1560|1559.6|1560.2|1559.8|1561|1560.6|1559.6|1559.4|9090
1730375400000|2024-10-31 11:50:00|1560.4|1560|1562.6|1562.2|1564.6|1564.2|1560.4|1560|31192
1730375700000|2024-10-31 11:55:00|1562.2|1561.8|1564.2|1563.6|1564.2|1563.8|1561.6|1561.4|18335
1730376000000|2024-10-31 12:00:00|1564.4|1563.4|1566.6|1566.2|1566.8|1566.6|1564.4|1563.4|6846
1730376300000|2024-10-31 12:05:00|1566.8|1566.4|1564.8|1564.6|1567.2|1566.8|1564|1563.6|7124
1730376600000|2024-10-31 12:10:00|1565.2|1564.4|1566.4|1566.2|1567|1566.6|1565|1564.4|8082
1730376900000|2024-10-31 12:15:00|1566.8|1566.4|1567.2|1567|1567.8|1567.4|1566.6|1566|17833
1730377200000|2024-10-31 12:20:00|1567.4|1566.8|1566.4|1566|1567.8|1567.6|1566|1565.4|14086
1730377500000|2024-10-31 12:25:00|1567|1566.4|1567|1566.6|1567.6|1567|1566.2|1566|28618
1730377800000|2024-10-31 12:30:00|1566.8|1566|1567|1566.4|1570|1569.6|1566.4|1566|21862
1730378100000|2024-10-31 12:35:00|1567.4|1566.6|1567.8|1567.4|1568.6|1568.4|1566.4|1566|6353
1730378400000|2024-10-31 12:40:00|1568|1567.6|1567.2|1566.8|1568.4|1568|1567|1566.8|1696
1730378700000|2024-10-31 12:45:00|1567|1567|1567.4|1567|1568.6|1568.2|1567|1566.6|3788
1730379000000|2024-10-31 12:50:00|1567.6|1567.2|1568|1567.4|1568.2|1567.8|1566.6|1566.4|9549
1730379300000|2024-10-31 12:55:00|1567.8|1567.6|1569|1568.6|1569.4|1569|1566.8|1566.4|7453
1730379600000|2024-10-31 13:00:00|1569.2|1568.4|1569.8|1569.4|1570|1569.6|1568.8|1568.4|2390
1730379900000|2024-10-31 13:05:00|1569.2|1568.8|1569.2|1568.8|1570|1569.6|1568.6|1568.2|7882
1730380200000|2024-10-31 13:10:00|1569|1569|1568.6|1568|1571.2|1570.8|1568.4|1568|16808
1730380500000|2024-10-31 13:15:00|1568.4|1567.8|1568.2|1567.8|1568.6|1568.4|1567.2|1566.8|8497
1730380800000|2024-10-31 13:20:00|1568|1567.4|1565.6|1565.2|1568|1567.4|1565.6|1565.2|24378
1730381100000|2024-10-31 13:25:00|1566|1565.4|1564.4|1564|1568.2|1567.6|1564.2|1564|17256
1730381400000|2024-10-31 13:30:00|1564.2|1563|1564.2|1563.6|1565.4|1564.8|1562.4|1561.8|22279
1730381700000|2024-10-31 13:35:00|1564|1563.8|1564.4|1563.8|1565.6|1565.2|1562|1561.6|4545
1730382000000|2024-10-31 13:40:00|1564.2|1563.4|1563.2|1562.6|1564.2|1563.6|1562.8|1562.2|6915
1730382300000|2024-10-31 13:45:00|1563|1562.4|1559.2|1558.6|1563|1562.4|1558.8|1558.4|18378
1730382600000|2024-10-31 13:50:00|1559.4|1558.8|1559.8|1559.2|1561.4|1560.8|1558.2|1557.8|12795
1730382900000|2024-10-31 13:55:00|1559.6|1559|1561.4|1561|1562|1561.6|1559.4|1559|11712
1730383200000|2024-10-31 14:00:00|1561.2|1560.4|1559|1558.4|1561.6|1561.2|1558.4|1558.2|6841
1730383500000|2024-10-31 14:05:00|1558.8|1558.6|1555.4|1555|1559.6|1559|1553.8|1553.4|48172
1730383800000|2024-10-31 14:10:00|1555.2|1554.8|1552.2|1551.8|1556.2|1556|1552.2|1551.8|3514
1730384100000|2024-10-31 14:15:00|1552.6|1551.6|1553.8|1553.6|1555|1554.4|1552.4|1551.6|5817
1730384400000|2024-10-31 14:20:00|1553.6|1553.4|1550.8|1550.2|1554.2|1554|1550.2|1549.6|17805
1730384700000|2024-10-31 14:25:00|1550.6|1550.4|1548.4|1548|1552.4|1552|1548.2|1547.8|16857
1730385000000|2024-10-31 14:30:00|1548.2|1548.2|1546|1545.8|1549|1548.6|1545.8|1545.4|15556
1730385300000|2024-10-31 14:35:00|1546.2|1545.4|1542.2|1541.8|1546.4|1546.2|1542.2|1541.8|14199
1730385600000|2024-10-31 14:40:00|1542.4|1542|1540.6|1540.4|1543.4|1543|1540.6|1540.4|7955
1730385900000|2024-10-31 14:45:00|1540.8|1540.2|1541|1540.6|1541.8|1541.4|1540|1539.8|22078
1730386200000|2024-10-31 14:50:00|1540.8|1540.4|1542.4|1542|1542.4|1542|1539.8|1539.6|14773
1730386500000|2024-10-31 14:55:00|1542.2|1541.8|1542.8|1542.4|1543.4|1543|1541.2|1540.8|17125
1730386800000|2024-10-31 15:00:00|1542.6|1542|1545.2|1544.8|1547|1546.8|1541.8|1541.6|23262
1730387100000|2024-10-31 15:05:00|1545.6|1545|1546.6|1546|1548.6|1548.2|1545.4|1545|13665
1730387400000|2024-10-31 15:10:00|1546.4|1545.8|1548.4|1548|1549|1548.6|1546|1545.8|20366
1730387700000|2024-10-31 15:15:00|1548.2|1547.8|1549.6|1549.4|1551|1550.4|1548.2|1547.8|11871
1730388000000|2024-10-31 15:20:00|1549.4|1549.2|1550.2|1550|1550.8|1550.4|1549|1548.8|20220
1730388300000|2024-10-31 15:25:00|1549.8|1549.6|1550.2|1549.8|1550.2|1549.8|1548.2|1547.8|20712
1730388600000|2024-10-31 15:30:00|1550|1549.4|1552.8|1552.4|1552.8|1552.4|1549.2|1549|7401
1730388900000|2024-10-31 15:35:00|1552.2|1552|1552.2|1552|1553.2|1552.6|1551.8|1551.6|12050
1730389200000|2024-10-31 15:40:00|1552.4|1552.2|1554.4|1554.2|1555|1554.8|1552|1551.8|15055
1730389500000|2024-10-31 15:45:00|1554.6|1554|1551.8|1551.6|1554.6|1554.2|1551.8|1551.4|17393
1730389800000|2024-10-31 15:50:00|1552.2|1551.8|1553.8|1553.4|1554|1553.6|1551.8|1551.6|18620
1730390100000|2024-10-31 15:55:00|1554|1553.6|1556.8|1556.6|1556.8|1556.6|1554|1553.6|24356
1730390400000|2024-10-31 16:00:00|1556.6|1556.4|1556.8|1556.6|1558.2|1558|1556|1555.8|32400
1730390700000|2024-10-31 16:05:00|1556.6|1556.4|1556.6|1556.4|1557.8|1557.6|1556.4|1556.2|23746
1730391000000|2024-10-31 16:10:00|1556.8|1556.6|1557|1556.8|1558.2|1558|1556.8|1556.6|44525
1730391300000|2024-10-31 16:15:00|1557.2|1556.6|1557.4|1557.2|1558.4|1558.2|1556.6|1556.4|37348
1730391600000|2024-10-31 16:20:00|1557.6|1557.4|1557.2|1556.8|1557.8|1557.6|1556.2|1556|45284
1730391900000|2024-10-31 16:25:00|1557.4|1557|1559|1558.6|1559|1558.6|1556.4|1556.2|55298
1730448000000|2024-11-01 08:00:00|1561.6|1560|1561.6|1561|1563|1562.4|1559.4|1558.4|17664
1730448300000|2024-11-01 08:05:00|1561.2|1561.2|1561.8|1561.2|1562.2|1561.6|1558.8|1558.2|19864
1730448600000|2024-11-01 08:10:00|1562|1562.2|1567.4|1566.8|1567.6|1567.2|1562|1562.2|44971
1730448900000|2024-11-01 08:15:00|1568.4|1567|1563.8|1563.2|1569.6|1568.8|1563.2|1562.4|14628
1730449200000|2024-11-01 08:20:00|1564.2|1563.4|1563.6|1563|1566.2|1565.8|1563.4|1562.6|1741
1730449500000|2024-11-01 08:25:00|1563.8|1563.2|1566.2|1565.6|1566.2|1565.6|1562.2|1561.8|8304
1730449800000|2024-11-01 08:30:00|1566|1565.4|1568.4|1568|1569.2|1568.8|1564.8|1564.2|10028
1730450100000|2024-11-01 08:35:00|1568.6|1568.2|1567.8|1567.2|1569.4|1568.8|1565.4|1565|21082
1730450400000|2024-11-01 08:40:00|1568|1567|1569.2|1568.8|1569.4|1569|1566.8|1566.4|11758
1730450700000|2024-11-01 08:45:00|1569|1568.6|1568.4|1568|1570.6|1570|1565.8|1565.4|22656
1730451000000|2024-11-01 08:50:00|1568.6|1568.2|1571.8|1571.4|1572.8|1572.4|1568.6|1568.2|15071
1730451300000|2024-11-01 08:55:00|1571.4|1571|1572.4|1572|1572.8|1572.4|1570.8|1570.4|22743
1730451600000|2024-11-01 09:00:00|1572.6|1571.8|1572.4|1572.2|1575|1574.4|1572.4|1571.8|10384
1730451900000|2024-11-01 09:05:00|1572.8|1572.6|1573.4|1572.8|1573.4|1573|1571.8|1571.4|13862
1730452200000|2024-11-01 09:10:00|1573.6|1573|1575.8|1575.4|1576.4|1576|1573.6|1573|17033
1730452500000|2024-11-01 09:15:00|1576|1575.6|1576|1575.4|1577|1576.6|1574.2|1574|34435
1730452800000|2024-11-01 09:20:00|1576.2|1575.6|1579.2|1578.8|1579.4|1579|1575.8|1575.2|28742
1730453100000|2024-11-01 09:25:00|1579|1579|1580.4|1580|1580.6|1580.2|1579|1578.8|10206
1730453400000|2024-11-01 09:30:00|1580.2|1580.2|1581.2|1580.8|1583.2|1582.8|1579.4|1579.2|40633
1730453700000|2024-11-01 09:35:00|1581.8|1581.4|1584.4|1584.2|1585.6|1585.2|1581.8|1581.4|23869
1730454000000|2024-11-01 09:40:00|1584.6|1584|1586.4|1586|1586.6|1586.2|1584|1583.6|22582
1730454300000|2024-11-01 09:45:00|1586.6|1586.2|1587.2|1586.8|1590.2|1589.8|1586.4|1586.2|46777
1730454600000|2024-11-01 09:50:00|1587.4|1587|1587.6|1587.2|1589.4|1589|1586.4|1586|25501
1730454900000|2024-11-01 09:55:00|1587.2|1586.8|1583.2|1582.8|1587.2|1587|1582.6|1582.2|22704
1730455200000|2024-11-01 10:00:00|1583.4|1583|1580.4|1580|1583.4|1583|1578.6|1578.2|51022
1730455500000|2024-11-01 10:05:00|1580.6|1580.2|1582.4|1582|1582.6|1582.2|1579.2|1579|12953
1730455800000|2024-11-01 10:10:00|1582.6|1582.2|1580.2|1579.8|1583|1582.8|1579.2|1578.8|9225
1730456100000|2024-11-01 10:15:00|1580.4|1580|1578.4|1578|1580.6|1580.2|1578|1577.6|6039
1730456400000|2024-11-01 10:20:00|1578.6|1578.2|1577.4|1577.2|1578.6|1578.2|1575.8|1575.4|3209
1730456700000|2024-11-01 10:25:00|1577.8|1577.6|1574.8|1574.4|1579|1578.6|1574.2|1573.8|9195
1730457000000|2024-11-01 10:30:00|1575|1574.6|1574|1573.8|1577|1576.8|1574|1573.8|7540
1730457300000|2024-11-01 10:35:00|1574.2|1573.6|1576.4|1576|1576.4|1576|1573.6|1573.2|22895
1730457600000|2024-11-01 10:40:00|1576.2|1576.2|1579|1578.6|1579.6|1579.2|1576|1575.6|10135
1730457900000|2024-11-01 10:45:00|1578.8|1578|1578.8|1578.6|1579.6|1579.2|1577.2|1577|10831
1730458200000|2024-11-01 10:50:00|1579.2|1578.8|1578.8|1578.4|1579.2|1579|1577.4|1577|12454
1730458500000|2024-11-01 10:55:00|1578.6|1578.2|1579.2|1579|1580.2|1579.8|1578.4|1578|8295
1730458800000|2024-11-01 11:00:00|1579.4|1578.8|1576|1575.6|1579.8|1579.6|1576|1575.6|12313
1730459100000|2024-11-01 11:05:00|1575.6|1575.4|1576.4|1576|1577|1576.6|1575|1574.4|3883
1730459400000|2024-11-01 11:10:00|1577.2|1576.2|1578|1577.4|1578|1577.6|1576.8|1576.2|3230
1730459700000|2024-11-01 11:15:00|1577.8|1577|1579|1578.6|1579|1578.6|1577.4|1577|3893
1730460000000|2024-11-01 11:20:00|1579.2|1579|1580|1579.6|1581.2|1580.8|1579.2|1578.8|8856
1730460300000|2024-11-01 11:25:00|1580.2|1579.8|1578.2|1577.8|1580.2|1580|1578|1577.6|15791
1730460600000|2024-11-01 11:30:00|1578.6|1578|1578.4|1578|1579.6|1579|1578|1577.6|15037
1730460900000|2024-11-01 11:35:00|1578.6|1578.2|1577.4|1577|1579.4|1579|1577|1576.8|16708
1730461200000|2024-11-01 11:40:00|1577.2|1576.8|1577.6|1577.4|1578.2|1577.8|1577.2|1576.8|9732
1730461500000|2024-11-01 11:45:00|1577.4|1577.2|1578.2|1577.8|1578.4|1578|1576.6|1576.2|12411
1730461800000|2024-11-01 11:50:00|1578.4|1578|1578.8|1578.2|1578.8|1578.4|1577.6|1577.2|13118
1730462100000|2024-11-01 11:55:00|1578.6|1578|1579|1578.6|1579.6|1579.2|1578.4|1578|10626
1730462400000|2024-11-01 12:00:00|1579.2|1578.4|1579.2|1578.8|1580|1579.4|1578|1577.6|13978
1730462700000|2024-11-01 12:05:00|1579.4|1579|1579.8|1579.6|1580.4|1580|1579.2|1578.8|11376
1730463000000|2024-11-01 12:10:00|1580|1579.8|1581|1580.6|1581.2|1580.8|1579.2|1578.6|11342
1730463300000|2024-11-01 12:15:00|1581.2|1580.8|1580.6|1580.2|1581.2|1580.8|1579.8|1579.4|2906
1730463600000|2024-11-01 12:20:00|1580.8|1580.4|1581.4|1581|1581.4|1581.2|1580.2|1579.8|10260
1730463900000|2024-11-01 12:25:00|1581.8|1581.2|1581.2|1580.6|1582.8|1582.6|1581|1580.6|14134
1730464200000|2024-11-01 12:30:00|1581|1580.4|1579.4|1579|1581|1580.4|1574|1573.4|40573
1730464500000|2024-11-01 12:35:00|1579.2|1578.8|1577.6|1577.2|1579.6|1579.2|1577.2|1576.8|10848
1730464800000|2024-11-01 12:40:00|1577.8|1577.4|1578.2|1577.8|1580.2|1579.8|1577.8|1577.4|6961
1730465100000|2024-11-01 12:45:00|1578|1577.6|1578.4|1577.8|1578.8|1578.4|1577.4|1577|10439
1730465400000|2024-11-01 12:50:00|1578.2|1577.6|1579.2|1578.6|1579.2|1578.6|1577.6|1577|11970
1730465700000|2024-11-01 12:55:00|1579|1578.8|1581.4|1581|1581.4|1581|1578.8|1578.6|86515
1730466000000|2024-11-01 13:00:00|1582|1581.4|1581.8|1581.4|1582.2|1582|1580|1579.8|14080
1730466300000|2024-11-01 13:05:00|1582|1581.6|1582.2|1581.8|1583.2|1582.6|1581.2|1580.8|7475
1730466600000|2024-11-01 13:10:00|1581.8|1582|1582|1581.6|1582.8|1582.4|1581.6|1581.4|11206
1730466900000|2024-11-01 13:15:00|1581.8|1581.4|1586|1585.4|1586.4|1586.2|1581.6|1581.2|17988
1730467200000|2024-11-01 13:20:00|1586.2|1585.6|1588.4|1588|1588.8|1588.4|1586|1585.6|16728
1730467500000|2024-11-01 13:25:00|1588.2|1588.2|1586.4|1586|1588.8|1588.4|1586.4|1585.8|32965
1730467800000|2024-11-01 13:30:00|1585.8|1585.2|1584.4|1584|1585.8|1585.2|1581.2|1581|12419
1730468100000|2024-11-01 13:35:00|1584.2|1583.8|1585|1584.6|1585|1584.6|1582.2|1582|8197
1730468400000|2024-11-01 13:40:00|1584.8|1584.2|1581.8|1581.2|1585|1584.2|1581.6|1581.2|10522
1730468700000|2024-11-01 13:45:00|1581.6|1581|1585.2|1584.8|1585.4|1584.8|1581.4|1581|8873
1730469000000|2024-11-01 13:50:00|1585.4|1585|1585.6|1585|1585.8|1585.6|1584.6|1584.2|4930
1730469300000|2024-11-01 13:55:00|1585.4|1584.8|1585.6|1585|1586|1585.6|1584.6|1584.2|7834
1730469600000|2024-11-01 14:00:00|1585.8|1585.2|1587.2|1586.8|1587.8|1587.2|1584|1583.4|13913
1730469900000|2024-11-01 14:05:00|1587|1586.6|1588.8|1588.6|1589|1588.8|1586.6|1586.2|21683
1730470200000|2024-11-01 14:10:00|1589|1588.2|1586.8|1586.4|1589.4|1589|1585.4|1585|14078
1730470500000|2024-11-01 14:15:00|1587.2|1586.8|1587.8|1587.4|1587.8|1587.4|1585.8|1585.4|8845
1730470800000|2024-11-01 14:20:00|1588.2|1587.6|1585.6|1585.4|1588.2|1587.8|1585.6|1585.4|9904
1730471100000|2024-11-01 14:25:00|1585.8|1585.8|1588.6|1588.2|1588.6|1588.2|1585|1584.8|12025
1730471400000|2024-11-01 14:30:00|1589|1588.4|1587.6|1587.2|1589.2|1589|1587.2|1587|11696
1730471700000|2024-11-01 14:35:00|1587.8|1587.4|1587.6|1587.4|1589.2|1588.8|1587.6|1587.4|23968
1730472000000|2024-11-01 14:40:00|1587.4|1587.2|1584.8|1584.4|1587.4|1587.2|1584.4|1584|22858
1730472300000|2024-11-01 14:45:00|1585|1584.2|1587.4|1587|1587.4|1587|1584|1583.6|10345
1730472600000|2024-11-01 14:50:00|1587.6|1587.2|1587.4|1587|1587.6|1587.2|1585.8|1585.4|16773
1730472900000|2024-11-01 14:55:00|1587.2|1587.2|1588|1587.6|1588.6|1588.4|1587.2|1586.8|12797
1730473200000|2024-11-01 15:00:00|1587.8|1587.4|1588.2|1588|1588.2|1588|1587.4|1587|9677
1730473500000|2024-11-01 15:05:00|1588|1587.8|1586.4|1586|1588|1587.8|1586.2|1586|14671
1730473800000|2024-11-01 15:10:00|1587|1586.6|1587.6|1587.2|1588|1587.6|1586.6|1586.4|12632
1730474100000|2024-11-01 15:15:00|1587.8|1587.4|1588|1587.8|1588|1587.8|1586.2|1586|11819
1730474400000|2024-11-01 15:20:00|1588.6|1587.6|1588.4|1588|1589|1588.6|1587.6|1587.4|14125
1730474700000|2024-11-01 15:25:00|1588.6|1588.2|1589.6|1589.4|1589.8|1589.6|1588.4|1588|69624
1730475000000|2024-11-01 15:30:00|1589.4|1589.2|1589|1588.8|1589.6|1589.2|1588.2|1587.8|10754
1730475300000|2024-11-01 15:35:00|1589.2|1588.6|1588.8|1588.4|1589.2|1588.6|1587.2|1586.8|11069
1730475600000|2024-11-01 15:40:00|1588.6|1588.2|1584.8|1584.4|1588.6|1588.2|1584.8|1584.4|17951
1730475900000|2024-11-01 15:45:00|1585.2|1584.6|1584.6|1584.4|1585.6|1585.2|1583.6|1583.2|9397
1730476200000|2024-11-01 15:50:00|1585|1584.6|1586.4|1586|1586.6|1586.2|1583.6|1583.2|9823
1730476500000|2024-11-01 15:55:00|1586.2|1585.8|1585|1584.6|1586.6|1586.4|1584.8|1584.6|10066
1730476800000|2024-11-01 16:00:00|1585.2|1584.8|1585.8|1585.2|1586|1585.8|1585|1584.8|13459
1730477100000|2024-11-01 16:05:00|1585.6|1585.4|1584.8|1584.4|1586.2|1586|1584.4|1584|18334
1730477400000|2024-11-01 16:10:00|1585.2|1584.4|1585.6|1585|1585.6|1585|1584.2|1583.8|14752
1730477700000|2024-11-01 16:15:00|1585.4|1584.8|1582.8|1582.4|1585.8|1585.2|1581.8|1581.2|25841
1730478000000|2024-11-01 16:20:00|1582.6|1582.2|1581.6|1581.2|1582.8|1582.4|1581.2|1580.6|32798
1730478300000|2024-11-01 16:25:00|1581.8|1581.4|1582|1581.6|1584|1583.4|1581.4|1581|30607
1730707200000|2024-11-04 08:00:00|1581.4|1580.6|1579.6|1578.6|1584.2|1583|1579.2|1578.4|25650
1730707500000|2024-11-04 08:05:00|1579|1577.8|1577.4|1576.6|1579.2|1578.4|1574.2|1573.8|16122
1730707800000|2024-11-04 08:10:00|1577.2|1576.8|1575.6|1574.8|1578.2|1577.6|1575|1574.4|7226
1730708100000|2024-11-04 08:15:00|1575.8|1575|1577.6|1577|1577.6|1577|1574.8|1574.6|8963
1730708400000|2024-11-04 08:20:00|1577.4|1577.2|1576.8|1576.2|1579.2|1578.4|1576.6|1576|4221
1730708700000|2024-11-04 08:25:00|1576.6|1576|1576.2|1575.6|1577.6|1577|1575|1574.6|6411
1730709000000|2024-11-04 08:30:00|1576.6|1576|1574.2|1573.8|1576.6|1576.2|1573.8|1573.2|25200
1730709300000|2024-11-04 08:35:00|1574|1573.6|1572|1571.6|1575.2|1574.6|1571.4|1571.2|11969
1730709600000|2024-11-04 08:40:00|1571.6|1571.4|1573|1572.6|1573.2|1572.6|1568|1567.6|33814
1730709900000|2024-11-04 08:45:00|1572.4|1572.4|1571|1570.4|1575|1574.4|1571|1570.4|28109
1730710200000|2024-11-04 08:50:00|1570.8|1570.6|1570.6|1570.2|1572.8|1572.4|1569.4|1568.8|14773
1730710500000|2024-11-04 08:55:00|1571.2|1570.6|1572.6|1572.2|1573|1572.8|1570.6|1570.2|5524
1730710800000|2024-11-04 09:00:00|1572.4|1572|1574.4|1574|1575|1574.8|1571.2|1570.8|9572
1730711100000|2024-11-04 09:05:00|1574.2|1573.8|1575.8|1575.4|1575.8|1575.4|1573.8|1573.4|10992
1730711400000|2024-11-04 09:10:00|1575.6|1575.2|1574.2|1573.8|1575.8|1575.4|1574|1573.6|6717
1730711700000|2024-11-04 09:15:00|1574.4|1574|1575.2|1574.8|1575.8|1575.4|1573.6|1573|3860
1730712000000|2024-11-04 09:20:00|1575.4|1575|1574.2|1574|1576.6|1576.2|1573.8|1573.2|3934
1730712300000|2024-11-04 09:25:00|1573.8|1573.4|1577.8|1577.2|1578|1577.6|1573.6|1573.2|7041
1730712600000|2024-11-04 09:30:00|1578|1577.4|1577.8|1577.6|1579.4|1579|1577.6|1577.2|7040
1730712900000|2024-11-04 09:35:00|1578|1577.8|1579.4|1579.2|1579.8|1579.6|1578|1577.6|5150
1730713200000|2024-11-04 09:40:00|1579.6|1579.4|1579.2|1578.8|1579.8|1579.6|1578.4|1578|8264
1730713500000|2024-11-04 09:45:00|1579|1578.6|1579.6|1579|1579.8|1579.6|1578.6|1578.2|6052
1730713800000|2024-11-04 09:50:00|1579.8|1579.2|1578.2|1577.8|1579.8|1579.2|1577.8|1577.6|6168
1730714100000|2024-11-04 09:55:00|1578.4|1577.6|1578|1577.8|1578.6|1578.2|1576.8|1576.6|9783
1730714400000|2024-11-04 10:00:00|1577.8|1577.6|1579.8|1579.6|1579.8|1579.6|1577.4|1577.2|7718
1730714700000|2024-11-04 10:05:00|1580.8|1580.6|1581.4|1580.8|1582.4|1581.8|1580.6|1580.4|10747
1730715000000|2024-11-04 10:10:00|1581.6|1581|1584.6|1584|1584.6|1584|1580.8|1580.6|6341
1730715300000|2024-11-04 10:15:00|1584.8|1584.2|1584.8|1584.6|1585.4|1585|1583.6|1583.2|6270
1730715600000|2024-11-04 10:20:00|1585|1584.8|1585.8|1585.2|1586|1585.8|1584.2|1584|9927
1730715900000|2024-11-04 10:25:00|1585.6|1585.4|1582|1581.6|1585.8|1585.6|1582|1581.6|8534
1730716200000|2024-11-04 10:30:00|1581.6|1581.2|1582.6|1582.4|1582.6|1582.4|1581.4|1581|10884
1730716500000|2024-11-04 10:35:00|1582.4|1582|1581|1580.4|1582.6|1582.2|1580.8|1580.4|8899
1730716800000|2024-11-04 10:40:00|1581.2|1580.8|1581|1580.6|1581.8|1581.4|1580.8|1580.4|2408
1730717100000|2024-11-04 10:45:00|1581.2|1580.8|1581.4|1581|1581.4|1581.2|1580.2|1579.6|4680
1730717400000|2024-11-04 10:50:00|1581.2|1580.8|1582|1581.8|1582.4|1582|1581|1580.6|6339
1730717700000|2024-11-04 10:55:00|1581.8|1581.6|1580.6|1580.2|1582.2|1581.6|1580.6|1580.2|8700
1730718000000|2024-11-04 11:00:00|1580.4|1580.4|1582.8|1582.4|1582.8|1582.4|1580.4|1580.4|9682
1730718300000|2024-11-04 11:05:00|1582.6|1582.2|1580.6|1580.2|1582.8|1582.2|1580.4|1580|10056
1730718600000|2024-11-04 11:10:00|1580.8|1580.4|1580.4|1580|1580.8|1580.4|1578.8|1578.6|4827
1730718900000|2024-11-04 11:15:00|1580.6|1580.2|1581|1580.8|1582|1581.6|1580.4|1580|11067
1730719200000|2024-11-04 11:20:00|1580.8|1580.6|1582|1581.6|1582|1581.6|1580.4|1580|6198
1730719500000|2024-11-04 11:25:00|1581.8|1581.8|1582.2|1581.8|1583|1582.6|1581.8|1581.6|6437
1730719800000|2024-11-04 11:30:00|1582.8|1582.4|1581|1580.4|1584.2|1583.8|1580.8|1580.4|8910
1730720100000|2024-11-04 11:35:00|1580.8|1580.2|1578.6|1578|1581.2|1580.6|1578.2|1577.6|11037
1730720400000|2024-11-04 11:40:00|1578.4|1578.2|1581.2|1581|1581.2|1581|1578.4|1578|13488
1730720700000|2024-11-04 11:45:00|1581|1580.8|1581|1580.8|1583.8|1583.6|1580.8|1580.4|16298
1730721000000|2024-11-04 11:50:00|1581.4|1580.6|1582.4|1582|1582.4|1582|1580.6|1580|7745
1730721300000|2024-11-04 11:55:00|1582.2|1581.4|1581.8|1581.2|1582.2|1581.6|1580.8|1580.6|4859
1730721600000|2024-11-04 12:00:00|1583.2|1582.6|1584.6|1584.2|1584.8|1584.6|1583.2|1582.6|3728
1730721900000|2024-11-04 12:05:00|1584.4|1583.8|1583.2|1582.8|1584.4|1583.8|1581.8|1581.4|7699
1730722200000|2024-11-04 12:10:00|1583.4|1583|1583.8|1583.2|1584.2|1583.8|1582.8|1582.4|8050
1730722500000|2024-11-04 12:15:00|1584|1583.4|1584|1583.6|1584.8|1584.4|1583.8|1583.2|3369
1730722800000|2024-11-04 12:20:00|1583.8|1583.8|1584.4|1584|1584.8|1584.4|1583.8|1583.8|9637
1730723100000|2024-11-04 12:25:00|1584.2|1583.8|1582.8|1582.6|1584.6|1584.2|1582.6|1582|11327
1730723400000|2024-11-04 12:30:00|1583|1582.8|1583.6|1583.4|1583.6|1583.4|1583|1582.6|2378
1730723700000|2024-11-04 12:35:00|1583.4|1583.2|1583.8|1583.4|1584.2|1583.8|1583.4|1583.2|1809
1730724000000|2024-11-04 12:40:00|1583.6|1583|1584|1583.6|1585|1584.6|1583.4|1583|5727
1730724300000|2024-11-04 12:45:00|1583.8|1583.4|1582.6|1582.2|1584|1583.6|1581.8|1581.4|5006
1730724600000|2024-11-04 12:50:00|1582.8|1582.4|1582|1581.8|1583.8|1583.4|1581.6|1581.4|4606
1730724900000|2024-11-04 12:55:00|1582.4|1582|1582.8|1582.6|1583.2|1582.8|1582.4|1582|3371
1730725200000|2024-11-04 13:00:00|1583.2|1582.4|1583.8|1583.4|1583.8|1583.4|1582.2|1582|2188
1730725500000|2024-11-04 13:05:00|1583.6|1583.2|1583.6|1583.2|1585|1584.6|1583.2|1583|11092
1730725800000|2024-11-04 13:10:00|1584|1583.4|1583.8|1583.2|1584.2|1583.8|1583.4|1583.2|3178
1730726100000|2024-11-04 13:15:00|1583.6|1583.4|1583.8|1583.4|1584.2|1583.6|1583|1582.6|3956
1730726400000|2024-11-04 13:20:00|1583.6|1583.6|1583.6|1583.2|1584.4|1584|1583.4|1583.2|2622
1730726700000|2024-11-04 13:25:00|1584.2|1583.8|1584.2|1583.8|1584.6|1584.2|1583.6|1583.4|3439
1730727000000|2024-11-04 13:30:00|1584.4|1584|1584|1583.6|1584.4|1584|1583.8|1583.4|2480
1730727300000|2024-11-04 13:35:00|1583.8|1583.8|1583.8|1583.4|1584|1583.8|1583.4|1583.2|2753
1730727600000|2024-11-04 13:40:00|1583.6|1583.2|1583.6|1583.2|1584|1583.6|1583.4|1583|2049
1730727900000|2024-11-04 13:45:00|1583.4|1583|1583.2|1583|1583.4|1583.2|1582.2|1582|9210
1730728200000|2024-11-04 13:50:00|1582.8|1582.6|1582.2|1581.8|1583.8|1583.4|1581.2|1581|7580
1730728500000|2024-11-04 13:55:00|1582|1582|1581.8|1581.4|1582|1582|1581|1580.6|9853
1730728800000|2024-11-04 14:00:00|1582.2|1581.6|1580|1579.6|1582.4|1582.2|1579.8|1579.6|9730
1730729100000|2024-11-04 14:05:00|1580.2|1579.8|1581.6|1581.2|1581.8|1581.6|1579.8|1579.6|13122
1730729400000|2024-11-04 14:10:00|1581.4|1581|1582.2|1581.8|1582.6|1582.2|1581|1580.6|8786
1730729700000|2024-11-04 14:15:00|1581.8|1582|1582.2|1581.8|1582.6|1582.4|1581.8|1581.6|2548
1730730000000|2024-11-04 14:20:00|1582.4|1582|1583.2|1582.8|1583.4|1583|1582|1581.6|6345
1730730300000|2024-11-04 14:25:00|1583|1582.4|1583.8|1583.4|1584|1583.8|1582.6|1582.2|12164
1730730600000|2024-11-04 14:30:00|1583.6|1583.2|1580.2|1579.8|1584.2|1583.8|1578.8|1578.2|26847
1730730900000|2024-11-04 14:35:00|1580|1579.6|1580.6|1580|1581.2|1581|1579.6|1579.4|12246
1730731200000|2024-11-04 14:40:00|1580.4|1580.2|1582.2|1581.6|1582.6|1582.2|1580|1579.8|23282
1730731500000|2024-11-04 14:45:00|1582|1581.4|1576.6|1576.4|1583|1582.6|1576.4|1576|15400
1730731800000|2024-11-04 14:50:00|1576.4|1576.2|1577.8|1577.4|1578.6|1578|1575.4|1575|16990
1730732100000|2024-11-04 14:55:00|1578|1577.6|1579.2|1578.8|1580|1579.6|1577.8|1577.4|12097
1730732400000|2024-11-04 15:00:00|1579.6|1579.2|1579.4|1579|1580.4|1580|1576.6|1576.2|59977
1730732700000|2024-11-04 15:05:00|1579.6|1579.2|1579.8|1579.4|1580|1579.8|1578.6|1578.4|17976
1730733000000|2024-11-04 15:10:00|1579.6|1579.2|1580.4|1580|1581.8|1581.6|1579.4|1579|27625
1730733300000|2024-11-04 15:15:00|1580.2|1580.2|1580.8|1580.4|1582|1581.6|1580.2|1580|17477
1730733600000|2024-11-04 15:20:00|1580.6|1580.6|1580.4|1579.8|1581.2|1580.8|1579.8|1579.4|11196
1730733900000|2024-11-04 15:25:00|1580.8|1580|1581.2|1580.8|1581.4|1581.2|1580.2|1580|16662
1730734200000|2024-11-04 15:30:00|1581.4|1581|1582.6|1582.2|1582.6|1582.4|1581.2|1581|18931
1730734500000|2024-11-04 15:35:00|1583|1582.6|1582.6|1582.4|1584|1583.6|1582.4|1582|19313
1730734800000|2024-11-04 15:40:00|1583|1582.6|1583|1582.6|1583|1582.8|1581.6|1581.2|13011
1730735100000|2024-11-04 15:45:00|1582.8|1582.8|1581|1580.8|1583|1582.8|1580.4|1580.2|15523
1730735400000|2024-11-04 15:50:00|1580.8|1580.6|1581.2|1580.8|1581.8|1581.4|1580.8|1580.6|6933
1730735700000|2024-11-04 15:55:00|1581|1581|1580.2|1580|1581|1581|1579|1578.8|23734
1730736000000|2024-11-04 16:00:00|1580.4|1580.2|1577.2|1577|1580.6|1580.2|1576.2|1575.8|19593
1730736300000|2024-11-04 16:05:00|1577.4|1576.8|1578.2|1578|1579|1578.6|1577.2|1576.8|25898
1730736600000|2024-11-04 16:10:00|1578.4|1578.2|1578.4|1578.2|1579.4|1579.2|1578.4|1578.2|18634
1730736900000|2024-11-04 16:15:00|1578|1577.6|1578.8|1578.6|1579.4|1579|1578|1577.6|8831
1730737200000|2024-11-04 16:20:00|1579|1578.8|1578.8|1578.4|1579.2|1579|1578.4|1578.2|10930
1730737500000|2024-11-04 16:25:00|1578.6|1578.6|1577|1576.6|1578.6|1578.6|1576.8|1576.6|21379
1730793600000|2024-11-05 08:00:00|1577.4|1575.2|1582.4|1581.8|1582.4|1581.8|1576|1575.2|15272
1730793900000|2024-11-05 08:05:00|1582.2|1581.4|1575.2|1574.4|1582.2|1581.4|1574|1573|13460
1730794200000|2024-11-05 08:10:00|1575.4|1574.6|1574.8|1574.2|1576.6|1576|1574|1573.6|15574
1730794500000|2024-11-05 08:15:00|1574.6|1574|1571|1570.8|1575|1574.6|1570.4|1570|14159
1730794800000|2024-11-05 08:20:00|1571.2|1570.6|1569.2|1568.8|1571.2|1570.8|1569|1568.6|10565
1730795100000|2024-11-05 08:25:00|1569.4|1569|1569.4|1569|1571.4|1571.2|1569|1568.8|21454
1730795400000|2024-11-05 08:30:00|1569.2|1568.8|1569.4|1569|1569.4|1569|1567.4|1566.8|12076
1730795700000|2024-11-05 08:35:00|1569.8|1569.4|1570.4|1569.8|1571.2|1570.8|1568.8|1568.4|15290
1730796000000|2024-11-05 08:40:00|1570.2|1570|1571.2|1570.8|1572.4|1572.2|1570.2|1569.8|8061
1730796300000|2024-11-05 08:45:00|1571.6|1571|1572.6|1572.2|1573|1572.8|1571.4|1570.8|8740
1730796600000|2024-11-05 08:50:00|1573|1572.4|1575.4|1575|1575.6|1575.2|1573|1572|16528
1730796900000|2024-11-05 08:55:00|1575.6|1575.2|1575.8|1575.6|1576|1575.8|1574.8|1574.4|5839
1730797200000|2024-11-05 09:00:00|1576.8|1575.4|1579.2|1578.8|1579.4|1579|1576.6|1575.4|10304
1730797500000|2024-11-05 09:05:00|1579|1578.6|1578.8|1578.4|1579|1578.8|1577.6|1577.4|5558
1730797800000|2024-11-05 09:10:00|1578.6|1578.6|1577.6|1577.4|1579|1578.8|1577.2|1577|3257
1730798100000|2024-11-05 09:15:00|1577.4|1577.2|1577.6|1577.4|1578.6|1578.2|1577.4|1577|5203
1730798400000|2024-11-05 09:20:00|1577.4|1577.2|1577.2|1576.8|1578.2|1577.8|1576.8|1576.4|3516
1730798700000|2024-11-05 09:25:00|1577.4|1577|1578.2|1578|1578.6|1578.4|1577.2|1576.8|2114
1730799000000|2024-11-05 09:30:00|1579|1578.6|1580.2|1579.8|1581.4|1581|1578.6|1578.4|10814
1730799300000|2024-11-05 09:35:00|1580|1580|1581|1580.6|1581.6|1581.2|1579.8|1579.6|11203
1730799600000|2024-11-05 09:40:00|1581.6|1580.8|1581|1580.8|1581.8|1581.4|1580.2|1579.8|4621
1730799900000|2024-11-05 09:45:00|1580.4|1580.2|1580.8|1580.6|1581.2|1580.8|1579.2|1578.8|6934
1730800200000|2024-11-05 09:50:00|1581|1580.4|1581|1580.6|1581.4|1581|1580.2|1580|11105
1730800500000|2024-11-05 09:55:00|1581.2|1580.8|1581.2|1580.6|1581.8|1581.4|1580.2|1579.8|4238
1730800800000|2024-11-05 10:00:00|1581|1580.8|1579.2|1579|1581.4|1581|1579.2|1579|6036
1730801100000|2024-11-05 10:05:00|1579|1578.6|1577.6|1577.2|1579.4|1579|1577.2|1577|19937
1730801400000|2024-11-05 10:10:00|1577.8|1577.4|1575.4|1575|1578.6|1578.2|1575.4|1575|3264
1730801700000|2024-11-05 10:15:00|1575|1574.6|1571.4|1571.2|1575.6|1575.2|1569.8|1569.4|19685
1730802000000|2024-11-05 10:20:00|1571.8|1571.4|1572.2|1571.8|1573.2|1572.8|1570.8|1570.4|11099
1730802300000|2024-11-05 10:25:00|1572.6|1572.2|1573.6|1573.2|1574|1573.6|1572.2|1572|4485
1730802600000|2024-11-05 10:30:00|1573.4|1573|1571.2|1570.8|1573.6|1573.4|1571.2|1570.8|9754
1730802900000|2024-11-05 10:35:00|1571.6|1571.2|1571.6|1571.2|1572.6|1572.4|1571.2|1570.8|7392
1730803200000|2024-11-05 10:40:00|1571.4|1571|1571.4|1571|1572.2|1571.8|1570.4|1570.2|10516
1730803500000|2024-11-05 10:45:00|1571.8|1571.2|1572.4|1571.8|1573|1572.4|1571.8|1571|2707
1730803800000|2024-11-05 10:50:00|1572.2|1572|1573.2|1573|1573.6|1573.4|1572|1571.6|4388
1730804100000|2024-11-05 10:55:00|1573|1572.6|1574|1573.6|1574.2|1573.8|1572.8|1572.6|6020
1730804400000|2024-11-05 11:00:00|1574.2|1573.8|1575|1574.6|1575|1574.6|1573.8|1573.4|2317
1730804700000|2024-11-05 11:05:00|1575.6|1574.8|1575.2|1574.8|1575.6|1575.2|1574.4|1574.2|2202
1730805000000|2024-11-05 11:10:00|1575|1575|1574.6|1574.2|1575.2|1575|1574.2|1573.8|875
1730805300000|2024-11-05 11:15:00|1574.4|1574.4|1574.6|1574.2|1574.6|1574.4|1573.8|1573.4|2829
1730805600000|2024-11-05 11:20:00|1574.4|1574.4|1574.4|1574.2|1575|1574.8|1573.6|1573|7636
1730805900000|2024-11-05 11:25:00|1574.6|1574.4|1576.4|1576.2|1576.6|1576.2|1574.6|1574.4|2451
1730806200000|2024-11-05 11:30:00|1576.6|1576|1575.8|1575.4|1576.6|1576.4|1575|1574.6|4670
1730806500000|2024-11-05 11:35:00|1576.2|1575.6|1576.4|1576|1577|1576.6|1575.8|1575.4|2738
1730806800000|2024-11-05 11:40:00|1576.6|1576.2|1575.8|1575.4|1577|1576.6|1575.4|1575.2|3837
1730807100000|2024-11-05 11:45:00|1575.6|1575.2|1575.2|1574.8|1575.6|1575.4|1574.8|1574.6|5981
1730807400000|2024-11-05 11:50:00|1575|1574.6|1573.2|1572.8|1575.2|1574.6|1573.2|1572.8|4035
1730807700000|2024-11-05 11:55:00|1573|1572.4|1573.2|1572.8|1574|1573.6|1572.8|1572.4|2695
1730808000000|2024-11-05 12:00:00|1573|1572.4|1575.2|1574.8|1575.8|1575.6|1573|1572.4|5319
1730808300000|2024-11-05 12:05:00|1575.4|1574.6|1573|1572.4|1575.4|1575|1573|1572.4|2806
1730808600000|2024-11-05 12:10:00|1572.8|1572.2|1573.6|1573.2|1574|1573.8|1572.4|1572|3487
1730808900000|2024-11-05 12:15:00|1574|1573.6|1575.2|1574.8|1575.8|1575.4|1573.8|1573.4|5408
1730809200000|2024-11-05 12:20:00|1574.8|1574.4|1574.2|1573.8|1574.8|1574.4|1572.4|1571.8|6827
1730809500000|2024-11-05 12:25:00|1574.4|1574|1574.2|1573.8|1575.2|1575|1574|1573.4|1424
1730809800000|2024-11-05 12:30:00|1574.4|1574|1574.2|1573.8|1575|1574.6|1574|1573.6|3877
1730810100000|2024-11-05 12:35:00|1573.8|1573.6|1574|1573.6|1574.6|1574.2|1573.6|1573.4|2104
1730810400000|2024-11-05 12:40:00|1574.4|1573.8|1575|1574.6|1575.2|1574.8|1574.2|1573.6|4919
1730810700000|2024-11-05 12:45:00|1574.8|1574.4|1575.8|1575.4|1575.8|1575.4|1574.6|1574.4|2162
1730811000000|2024-11-05 12:50:00|1576|1575.6|1575.6|1575.2|1576|1575.8|1574.2|1573.8|7480
1730811300000|2024-11-05 12:55:00|1575.8|1575.4|1576|1575.6|1577.8|1577.4|1575.8|1575.4|5078
1730811600000|2024-11-05 13:00:00|1576.2|1575.4|1576.2|1575.8|1576.4|1576.2|1575.4|1575|979
1730811900000|2024-11-05 13:05:00|1576.4|1576|1575.6|1575.2|1576.8|1576.6|1575.2|1574.8|1566
1730812200000|2024-11-05 13:10:00|1575.8|1575.6|1576.4|1576|1577|1576.6|1575.6|1575.2|4233
1730812500000|2024-11-05 13:15:00|1576.2|1576.2|1576.2|1575.8|1576.8|1576.4|1575.8|1575.6|3718
1730812800000|2024-11-05 13:20:00|1576.6|1576|1577.8|1577.6|1578|1577.6|1576.6|1576|2002
1730813100000|2024-11-05 13:25:00|1578|1577.8|1578|1577.8|1578.4|1578|1577.4|1577|2460
1730813400000|2024-11-05 13:30:00|1578.2|1577.6|1577.4|1577|1578.2|1577.8|1576.6|1576.4|2353
1730813700000|2024-11-05 13:35:00|1577.2|1576.6|1576|1575.6|1577.2|1576.6|1575.6|1575.4|4426
1730814000000|2024-11-05 13:40:00|1575.6|1575.4|1575.8|1575.4|1576.4|1575.8|1575.4|1575|1911
1730814300000|2024-11-05 13:45:00|1575.4|1575|1575.8|1575.4|1576|1575.6|1575|1574.8|3332
1730814600000|2024-11-05 13:50:00|1576|1575.6|1576|1575.6|1576.4|1576|1575.4|1575.2|738
1730814900000|2024-11-05 13:55:00|1576.2|1575.8|1576|1575.6|1576.2|1576|1575.8|1575.6|3955
1730815200000|2024-11-05 14:00:00|1576.4|1575.8|1576|1575.4|1576.4|1576.2|1575.2|1575|2586
1730815500000|2024-11-05 14:05:00|1575.8|1575.6|1573.8|1573.2|1576|1575.6|1573.4|1573|5686
1730815800000|2024-11-05 14:10:00|1573.6|1573|1573|1572.6|1573.6|1573.2|1572.6|1572.2|2027
1730816100000|2024-11-05 14:15:00|1572.8|1572.2|1573.2|1572.8|1573.6|1573.4|1572.2|1571.8|3605
1730816400000|2024-11-05 14:20:00|1573.4|1573|1573.4|1573|1573.4|1573.2|1573|1572.6|4252
1730816700000|2024-11-05 14:25:00|1573.2|1572|1573.6|1573.2|1574|1573.6|1572.2|1572|5229
1730817000000|2024-11-05 14:30:00|1573.4|1574.2|1575|1574.6|1576|1575.6|1573|1572.8|9432
1730817300000|2024-11-05 14:35:00|1575.2|1574.8|1575|1574.6|1575.4|1575|1573.6|1573.2|3114
1730817600000|2024-11-05 14:40:00|1575.4|1574.8|1576.4|1576|1576.6|1576|1574.8|1574.4|4120
1730817900000|2024-11-05 14:45:00|1576|1575.6|1576|1575.4|1577|1576.6|1575.2|1574.8|10595
1730818200000|2024-11-05 14:50:00|1575.8|1575.2|1574.2|1573.8|1576|1575.8|1573.2|1572.8|6063
1730818500000|2024-11-05 14:55:00|1574|1573.6|1575|1574.4|1575.2|1575|1573.8|1573.6|5931
1730818800000|2024-11-05 15:00:00|1578.2|1577.6|1582|1581.4|1582.8|1582.4|1576.8|1576.4|26932
1730819100000|2024-11-05 15:05:00|1582.2|1581.6|1582|1581.4|1582.8|1582.6|1581.2|1580.6|8733
1730819400000|2024-11-05 15:10:00|1581.8|1581.2|1583.6|1583.4|1583.8|1583.4|1580.6|1580.2|2268
1730819700000|2024-11-05 15:15:00|1583.8|1583.6|1584.2|1583.8|1584.8|1584.6|1583.2|1582.8|10944
1730820000000|2024-11-05 15:20:00|1584.4|1584|1583.8|1583.4|1584.8|1584.6|1583.2|1582.8|9177
1730820300000|2024-11-05 15:25:00|1584.2|1584|1584.4|1584|1584.4|1584.2|1583.4|1583|4771
1730820600000|2024-11-05 15:30:00|1584.2|1584.2|1586.2|1585.8|1586.4|1585.8|1583.8|1583.4|9620
1730820900000|2024-11-05 15:35:00|1586.4|1586|1589.2|1588.8|1589.4|1589.2|1586.2|1585.8|47878
1730821200000|2024-11-05 15:40:00|1589|1589|1590.4|1590|1590.6|1590.4|1588.8|1588.4|13501
1730821500000|2024-11-05 15:45:00|1591|1590.2|1590.2|1590|1591|1590.6|1589.4|1589|26034
1730821800000|2024-11-05 15:50:00|1590|1589.8|1590.2|1589.8|1590.4|1590|1589.4|1589|9033
1730822100000|2024-11-05 15:55:00|1590|1589.6|1590.2|1590|1590.2|1590|1589.2|1588.8|13776
1730822400000|2024-11-05 16:00:00|1590.4|1589.8|1590|1589.8|1590.4|1590.2|1589.6|1589.2|60313
1730822700000|2024-11-05 16:05:00|1590.2|1590|1590|1589.6|1590.4|1590.2|1589.6|1589.4|7655
1730823000000|2024-11-05 16:10:00|1590.2|1589.8|1590|1589.6|1590.4|1590.2|1589.8|1589.4|42552
1730823300000|2024-11-05 16:15:00|1589.8|1589.4|1589.8|1589.4|1590.2|1590|1589.4|1589.2|9771
1730823600000|2024-11-05 16:20:00|1589.6|1589.6|1590.6|1590.2|1591.2|1590.8|1589.6|1589.4|32527
1730823900000|2024-11-05 16:25:00|1590.8|1590.4|1591|1590.6|1591.6|1591.4|1590.2|1590|17894
1730880000000|2024-11-06 08:00:00|1634.6|1633.2|1658.6|1657|1659.8|1658.4|1627.2|1626|134793
1730880300000|2024-11-06 08:05:00|1658.2|1652.2|1677.8|1677|1682|1681.6|1653.2|1652|226709
1730880600000|2024-11-06 08:10:00|1678|1677.2|1681.4|1680|1681.8|1681|1673.4|1672|68671
1730880900000|2024-11-06 08:15:00|1681.6|1680.8|1681|1680|1689.8|1689.4|1680|1679|118135
1730881200000|2024-11-06 08:20:00|1681.6|1680.4|1674.4|1673.6|1688.6|1687.8|1672.8|1671.6|130650
1730881500000|2024-11-06 08:25:00|1674.2|1672|1675.4|1674.8|1680.8|1680.2|1671.4|1670.4|99992
1730881800000|2024-11-06 08:30:00|1675.6|1675|1678|1677.6|1680.8|1680.4|1673.4|1672.8|116102
1730882100000|2024-11-06 08:35:00|1678.4|1677.8|1675.6|1675|1685|1684.4|1673|1672.2|90769
1730882400000|2024-11-06 08:40:00|1675.4|1675.2|1667.8|1667|1677.6|1677.4|1666.8|1666.2|70096
1730882700000|2024-11-06 08:45:00|1667.6|1666.4|1668.4|1667.8|1670|1669.8|1666.4|1665.8|52173
1730883000000|2024-11-06 08:50:00|1668.2|1668|1670.6|1670.2|1672.6|1671.8|1668.2|1668|29038
1730883300000|2024-11-06 08:55:00|1671|1670.4|1671.6|1671|1672|1671.4|1666|1665.4|39479
1730883600000|2024-11-06 09:00:00|1671.4|1669.6|1665.2|1664.6|1671.4|1670.2|1660.4|1659.8|68584
1730883900000|2024-11-06 09:05:00|1665|1664.4|1658.6|1657.8|1665.8|1665.2|1657.4|1657|32016
1730884200000|2024-11-06 09:10:00|1658.4|1657.6|1657|1656.4|1659.4|1659|1656|1655.2|38050
1730884500000|2024-11-06 09:15:00|1657.2|1656.6|1658.4|1658.2|1661.2|1660.8|1656.8|1656.4|28914
1730884800000|2024-11-06 09:20:00|1658.2|1658|1660|1659.8|1662.2|1661.8|1656.4|1656|36823
1730885100000|2024-11-06 09:25:00|1660.2|1660|1650.6|1650.4|1661.2|1660.8|1650.6|1650|30532
1730885400000|2024-11-06 09:30:00|1651.2|1650.6|1648.2|1647.6|1652|1651.4|1647.6|1647.2|30970
1730885700000|2024-11-06 09:35:00|1648|1647.2|1646.4|1645.8|1649.8|1649.2|1646.2|1645.8|39158
1730886000000|2024-11-06 09:40:00|1645.8|1645.4|1639.6|1639.2|1646|1645.4|1638.8|1638.2|50283
1730886300000|2024-11-06 09:45:00|1640|1639.6|1635.6|1635.4|1640.6|1640|1633.2|1632.8|40570
1730886600000|2024-11-06 09:50:00|1635.8|1633.8|1639.6|1639.2|1640|1639.6|1633.2|1633|30114
1730886900000|2024-11-06 09:55:00|1639.4|1639.4|1639|1638.6|1641.4|1641|1637.8|1637.4|27135
1730887200000|2024-11-06 10:00:00|1638.2|1637.6|1636.2|1635.6|1640.4|1640|1635|1634.6|37759
1730887500000|2024-11-06 10:05:00|1635.8|1636|1632.4|1632|1635.8|1636|1627.8|1627.4|18956
1730887800000|2024-11-06 10:10:00|1632.6|1632.2|1636|1635.4|1636|1635.6|1631.4|1631|19136
1730888100000|2024-11-06 10:15:00|1636.2|1635.6|1638|1637.4|1638|1637.4|1631.4|1631|17674
1730888400000|2024-11-06 10:20:00|1637.2|1637.6|1634.2|1633.6|1637.8|1637.8|1634.2|1633.6|12775
1730888700000|2024-11-06 10:25:00|1634.4|1633.8|1635|1634.4|1636.8|1636.2|1634.2|1633.6|8731
1730889000000|2024-11-06 10:30:00|1634.8|1634.6|1634.8|1634.2|1638|1637.8|1632.6|1632|30231
1730889300000|2024-11-06 10:35:00|1635|1634.6|1634.6|1634|1638|1637.8|1634.6|1634|8696
1730889600000|2024-11-06 10:40:00|1634.8|1634.2|1632.6|1632.2|1635.4|1635|1632.2|1631.6|14677
1730889900000|2024-11-06 10:45:00|1632.2|1632|1628.6|1628|1632.8|1632.6|1628.6|1628|13020
1730890200000|2024-11-06 10:50:00|1628.4|1628.2|1627|1626.6|1628.6|1628.2|1626.2|1625.6|10901
1730890500000|2024-11-06 10:55:00|1627.4|1626.8|1628|1627.4|1628.8|1628.2|1624|1623.6|21410
1730890800000|2024-11-06 11:00:00|1628.4|1627.6|1631.8|1631.4|1632|1631.4|1628.2|1627.6|15782
1730891100000|2024-11-06 11:05:00|1632|1631.6|1633.6|1633.2|1634.8|1634.2|1631.4|1630.8|18483
1730891400000|2024-11-06 11:10:00|1632.4|1632.2|1630.8|1630.2|1633|1632.6|1630.4|1630|23217
1730891700000|2024-11-06 11:15:00|1630.6|1630.4|1636.6|1636.2|1639|1638.8|1630.6|1630|28518
1730892000000|2024-11-06 11:20:00|1636.8|1636.4|1640.6|1640.2|1640.6|1640.4|1636.4|1636.2|11618
1730892300000|2024-11-06 11:25:00|1640|1640.4|1637.4|1637|1640|1640.4|1635.4|1635|14397
1730892600000|2024-11-06 11:30:00|1637.8|1637.2|1635.4|1634.8|1638|1637.4|1634.8|1634.4|20123
1730892900000|2024-11-06 11:35:00|1635|1635|1633.6|1633.4|1636.8|1636.2|1633.6|1633.4|22064
1730893200000|2024-11-06 11:40:00|1633.4|1633.2|1632.8|1632.6|1635|1634.8|1632|1631.4|55121
1730893500000|2024-11-06 11:45:00|1632.6|1632.4|1625.8|1625.2|1633|1632.6|1625.4|1625|22987
1730893800000|2024-11-06 11:50:00|1625.6|1625.8|1622.2|1622|1626.8|1626.6|1621.6|1621|23691
1730894100000|2024-11-06 11:55:00|1622.6|1622.2|1623|1622.4|1626.6|1626.2|1621|1620.4|24411
1730894400000|2024-11-06 12:00:00|1623.8|1623.2|1621.8|1621.4|1623.8|1623.2|1620|1619.6|23897
1730894700000|2024-11-06 12:05:00|1622.2|1621.6|1629.6|1629|1631.2|1630.8|1622.2|1621.6|15449
1730895000000|2024-11-06 12:10:00|1629.8|1629.2|1631|1630.4|1631.4|1630.8|1628.6|1628|5827
1730895300000|2024-11-06 12:15:00|1631.2|1630.6|1629.2|1628.8|1631.6|1631.2|1628.8|1628.2|11396
1730895600000|2024-11-06 12:20:00|1629|1628.4|1627.8|1627.2|1630.4|1630|1627.4|1627.2|7879
1730895900000|2024-11-06 12:25:00|1628|1627.4|1631.8|1631.4|1632.4|1632|1628|1627.4|11841
1730896200000|2024-11-06 12:30:00|1632|1631.6|1634|1633.4|1634|1633.6|1630|1629.6|15341
1730896500000|2024-11-06 12:35:00|1633.8|1633.6|1638.4|1638|1639.4|1639.2|1630.8|1630.4|8855
1730896800000|2024-11-06 12:40:00|1638.6|1638.2|1636|1635.6|1638.8|1638.4|1635|1634.4|7185
1730897100000|2024-11-06 12:45:00|1636.2|1635.8|1635.6|1635.2|1637.8|1637.4|1635.4|1635.2|9305
1730897400000|2024-11-06 12:50:00|1635.4|1635.8|1635.2|1635|1636.6|1636.2|1634.2|1634|3997
1730897700000|2024-11-06 12:55:00|1635.4|1634.8|1635.6|1635|1636.4|1636|1634.4|1634.2|9556
1730898000000|2024-11-06 13:00:00|1635.4|1635.2|1637|1636.6|1637.4|1637.2|1633.6|1633.2|28609
1730898300000|2024-11-06 13:05:00|1636.8|1636.2|1637.2|1636.6|1638|1637.6|1635.4|1634.8|8146
1730898600000|2024-11-06 13:10:00|1636.8|1636.2|1635.6|1635.2|1637.2|1636.6|1634|1633.6|8812
1730898900000|2024-11-06 13:15:00|1635.8|1635|1631.8|1631.2|1635.8|1635|1630.2|1629.8|11865
1730899200000|2024-11-06 13:20:00|1631.6|1631.4|1633.6|1633.2|1635.6|1635.2|1631.6|1631.4|14496
1730899500000|2024-11-06 13:25:00|1633.8|1633.4|1632.2|1631.6|1634|1633.4|1632|1631.6|2774
1730899800000|2024-11-06 13:30:00|1632|1631.8|1628.8|1628.4|1632.4|1631.8|1627.6|1627|8357
1730900100000|2024-11-06 13:35:00|1629|1628.6|1631.4|1631|1632.8|1632.2|1627.6|1627.2|5437
1730900400000|2024-11-06 13:40:00|1631.6|1630.8|1631.4|1631|1633|1632.4|1630.6|1630.2|6902
1730900700000|2024-11-06 13:45:00|1632|1631.2|1629.2|1628.8|1632|1631.4|1628.6|1628.2|9020
1730901000000|2024-11-06 13:50:00|1629.4|1629|1631.2|1630.8|1632|1631.8|1629.2|1629|17541
1730901300000|2024-11-06 13:55:00|1631|1630.6|1631.2|1630.8|1632|1631.6|1629.2|1629|15594
1730901600000|2024-11-06 14:00:00|1631|1630.6|1623.6|1623|1631|1630.6|1623.6|1623|15691
1730901900000|2024-11-06 14:05:00|1623.8|1623.2|1620.2|1619.8|1623.8|1623.6|1619|1618.6|20655
1730902200000|2024-11-06 14:10:00|1620|1619.4|1619|1618.6|1620|1619.4|1616.4|1616|18421
1730902500000|2024-11-06 14:15:00|1619.4|1618.8|1624.2|1623.6|1625.2|1624.6|1619.4|1618.8|27907
1730902800000|2024-11-06 14:20:00|1624|1623.8|1619.6|1619.2|1625|1624.6|1619.4|1619|22997
1730903100000|2024-11-06 14:25:00|1620|1619.6|1618.6|1618.2|1621.2|1620.8|1617.8|1617.2|19594
1730903400000|2024-11-06 14:30:00|1618|1617.6|1622|1621.4|1624.4|1623.6|1618|1617.6|28174
1730903700000|2024-11-06 14:35:00|1622.2|1621.6|1627|1626.4|1628.8|1628|1619.8|1619.2|25040
1730904000000|2024-11-06 14:40:00|1627.4|1627|1624.2|1623.6|1628.2|1627.6|1623.2|1622.8|32332
1730904300000|2024-11-06 14:45:00|1624|1623.8|1616.2|1615.8|1625.2|1624.8|1615.6|1615.2|83243
1730904600000|2024-11-06 14:50:00|1616.4|1615.6|1612.8|1612.6|1618|1617.6|1612.8|1612.6|42624
1730904900000|2024-11-06 14:55:00|1613|1612.8|1614.6|1614.4|1615.8|1615.2|1610.8|1610.2|44335
1730905200000|2024-11-06 15:00:00|1614.8|1614.2|1613.6|1613.2|1615.2|1614.6|1611|1610.6|54432
1730905500000|2024-11-06 15:05:00|1613.4|1613|1610|1609.6|1613.6|1613|1608.6|1608.4|43380
1730905800000|2024-11-06 15:10:00|1610.2|1609.8|1612.8|1612|1615.4|1615.2|1610.2|1609.6|27529
1730906100000|2024-11-06 15:15:00|1612.4|1612.2|1613.2|1612.6|1615.8|1615.2|1609.8|1609.2|46504
1730906400000|2024-11-06 15:20:00|1613.6|1612.8|1617.8|1617.4|1620|1619.6|1613.2|1612.8|30795
1730906700000|2024-11-06 15:25:00|1617.6|1617.6|1618.4|1618|1620.2|1619.8|1616.8|1616.2|29422
1730907000000|2024-11-06 15:30:00|1618.2|1617.8|1619.4|1619|1620.2|1619.6|1617.2|1616.8|17027
1730907300000|2024-11-06 15:35:00|1619.6|1619.2|1619|1618.6|1620.2|1619.8|1618.2|1617.6|12777
1730907600000|2024-11-06 15:40:00|1619.2|1618.8|1617|1616.6|1620.2|1619.8|1616.4|1616|26125
1730907900000|2024-11-06 15:45:00|1616.8|1617|1618|1617.6|1618.8|1618.4|1616.4|1616.2|35659
1730908200000|2024-11-06 15:50:00|1617.8|1617.4|1617.2|1616.8|1617.8|1617.4|1615.2|1615|18067
1730908500000|2024-11-06 15:55:00|1617.4|1617|1620.4|1620|1621.2|1620.6|1616.6|1616.4|12318
1730908800000|2024-11-06 16:00:00|1620.6|1620.2|1618.4|1618|1620.6|1620.2|1617.6|1617|20032
1730909100000|2024-11-06 16:05:00|1618.2|1617.4|1618|1617.6|1620|1619.6|1617.6|1617|19561
1730909400000|2024-11-06 16:10:00|1618.2|1617.8|1622.4|1622.2|1622.6|1622.2|1617.6|1617|7802
1730909700000|2024-11-06 16:15:00|1622.6|1622.6|1624.6|1624.2|1624.6|1624.2|1621.4|1621|46912
1730910000000|2024-11-06 16:20:00|1625|1624.6|1622.6|1622.2|1625|1624.6|1622.2|1621.8|48166
1730910300000|2024-11-06 16:25:00|1622.4|1622|1621.8|1621.2|1622.4|1622|1620.6|1620.2|39657
1730966400000|2024-11-07 08:00:00|1622.6|1621.6|1637.2|1636.2|1641.6|1640.2|1622.6|1621.6|56380
1730966700000|2024-11-07 08:05:00|1637|1635.6|1636.4|1635.4|1644.4|1643.4|1634.2|1633.2|35664
1730967000000|2024-11-07 08:10:00|1636.2|1635|1625.6|1624.6|1637.4|1636.6|1621.8|1621.2|40898
1730967300000|2024-11-07 08:15:00|1626.2|1624.8|1629.6|1629|1630|1629.6|1624.4|1624|37509
1730967600000|2024-11-07 08:20:00|1630|1629.2|1632.6|1632.2|1634|1633.2|1629.6|1629.2|36073
1730967900000|2024-11-07 08:25:00|1632.4|1632|1629.6|1629|1632.8|1632.6|1629.4|1628.8|43302
1730968200000|2024-11-07 08:30:00|1629.4|1627.8|1635.4|1634.8|1639.4|1639|1627.4|1626.8|74259
1730968500000|2024-11-07 08:35:00|1635.2|1634.6|1632|1631.6|1635.2|1634.6|1630.6|1630.2|13020
1730968800000|2024-11-07 08:40:00|1632.2|1631.8|1633.6|1633|1634.6|1634.2|1631.8|1631.4|30252
1730969100000|2024-11-07 08:45:00|1633.4|1632.8|1633.4|1633|1636|1635.6|1632.4|1631.8|18615
1730969400000|2024-11-07 08:50:00|1633.6|1633.2|1637.2|1636.8|1637.2|1636.8|1633.6|1633.2|26647
1730969700000|2024-11-07 08:55:00|1637.6|1637.2|1639.4|1639|1639.8|1639.4|1634.4|1634|56300
1730970000000|2024-11-07 09:00:00|1639.2|1638.8|1636.2|1636|1639.8|1639.4|1635.8|1635.4|27338
1730970300000|2024-11-07 09:05:00|1636.4|1635.8|1636.6|1636.2|1637.6|1637.2|1635.8|1635.4|12620
1730970600000|2024-11-07 09:10:00|1636.4|1635.2|1633.8|1633.4|1636.8|1636.4|1633.4|1633.2|12256
1730970900000|2024-11-07 09:15:00|1634.4|1633.6|1631.4|1631|1636|1635.8|1631.2|1630.8|28604
1730971200000|2024-11-07 09:20:00|1631.6|1631.2|1627|1626.6|1632|1631.8|1626.4|1626|30942
1730971500000|2024-11-07 09:25:00|1627.2|1626.8|1622.4|1622|1627.2|1626.8|1622.2|1621.8|15375
1730971800000|2024-11-07 09:30:00|1622.8|1622.2|1617.6|1617.2|1623.2|1622.8|1617.4|1616.8|11891
1730972100000|2024-11-07 09:35:00|1618|1617.4|1616.6|1616.2|1620|1619.8|1615.8|1615.4|25738
1730972400000|2024-11-07 09:40:00|1617.6|1617|1613.6|1613|1618.8|1618.4|1612.6|1612.2|12060
1730972700000|2024-11-07 09:45:00|1613.4|1613.2|1612.6|1612.4|1614.4|1614|1612|1611.6|24391
1730973000000|2024-11-07 09:50:00|1612.8|1612.2|1609.4|1609|1613|1612.8|1608.2|1607.6|30733
1730973300000|2024-11-07 09:55:00|1610|1609.2|1614|1613.6|1614.4|1613.8|1609.2|1609|9521
1730973600000|2024-11-07 10:00:00|1614.4|1613.8|1612.6|1612.2|1614.8|1614.4|1612.4|1612|20038
1730973900000|2024-11-07 10:05:00|1613.4|1612.4|1619|1618.6|1619.4|1618.8|1613|1612.4|6568
1730974200000|2024-11-07 10:10:00|1619.2|1619|1615.2|1614.8|1620|1619.4|1612.4|1612.2|24312
1730974500000|2024-11-07 10:15:00|1614.8|1614.6|1614.2|1613.6|1615.4|1615.2|1613.4|1613|4752
1730974800000|2024-11-07 10:20:00|1614.4|1613.8|1612.4|1612|1615|1614.4|1611.6|1611|8966
1730975100000|2024-11-07 10:25:00|1612.2|1611.6|1608|1607.8|1612.4|1611.6|1606.2|1605.6|13744
1730975400000|2024-11-07 10:30:00|1608.8|1608.4|1610.8|1610.4|1611.6|1611.2|1607.6|1607.2|34749
1730975700000|2024-11-07 10:35:00|1610.6|1610.6|1615|1614.6|1615.6|1615.2|1610.6|1610.4|17877
1730976000000|2024-11-07 10:40:00|1615.4|1614.8|1619.2|1619|1620.6|1620.2|1615.4|1614.8|19333
1730976300000|2024-11-07 10:45:00|1619|1618.6|1617.6|1617.2|1619|1618.8|1616.8|1616.4|6877
1730976600000|2024-11-07 10:50:00|1617.4|1617.4|1616|1615.6|1617.8|1617.4|1615.8|1615.4|3220
1730976900000|2024-11-07 10:55:00|1616.2|1615.4|1618|1617.4|1618.2|1617.8|1616|1615.4|28687
1730977200000|2024-11-07 11:00:00|1618.2|1617.6|1618.8|1618.4|1619.8|1619.4|1616.2|1615.8|11702
1730977500000|2024-11-07 11:05:00|1618.6|1618|1617.8|1617.2|1619.2|1618.8|1617.2|1616.8|3718
1730977800000|2024-11-07 11:10:00|1618.2|1617.4|1619.4|1618.8|1620|1619.4|1618|1617.4|10564
1730978100000|2024-11-07 11:15:00|1619.6|1619|1620.8|1620.4|1622|1621.6|1619|1618.6|14094
1730978400000|2024-11-07 11:20:00|1621|1620.6|1622|1621.6|1622.4|1622|1620.2|1620|5843
1730978700000|2024-11-07 11:25:00|1622.4|1622|1623.4|1623.2|1623.8|1623.4|1621.8|1621.6|13430
1730979000000|2024-11-07 11:30:00|1623.2|1623|1621.4|1621.2|1623.8|1623.6|1621.4|1621.2|5181
1730979300000|2024-11-07 11:35:00|1621.6|1621.4|1621.4|1621.2|1622|1621.6|1620.4|1620|3732
1730979600000|2024-11-07 11:40:00|1621.6|1621.4|1622.2|1621.8|1622.2|1622|1620.8|1620.4|2446
1730979900000|2024-11-07 11:45:00|1622|1622|1616|1615.8|1622|1622|1616|1615.6|27771
1730980200000|2024-11-07 11:50:00|1615.8|1615.6|1617|1616.6|1620.4|1620|1615.6|1615.2|9412
1730980500000|2024-11-07 11:55:00|1616.8|1616.2|1616.2|1615.4|1616.8|1616.2|1615|1614.6|10002
1730980800000|2024-11-07 12:00:00|1620.4|1614.8|1616.4|1616|1620.4|1616.6|1613.6|1613.2|13772
1730981100000|2024-11-07 12:05:00|1617|1616.2|1616.8|1616.4|1617|1616.6|1615.4|1615|8770
1730981400000|2024-11-07 12:10:00|1617|1616.6|1619.2|1619|1620|1619.8|1616.2|1615.8|7411
1730981700000|2024-11-07 12:15:00|1619.6|1619.2|1618.4|1618|1620|1619.6|1617.4|1617|4257
1730982000000|2024-11-07 12:20:00|1618.8|1618.2|1620|1619.6|1620.4|1620|1618|1617.4|3085
1730982300000|2024-11-07 12:25:00|1619.4|1619|1618.4|1618|1619.8|1619.4|1618.4|1618|5802
1730982600000|2024-11-07 12:30:00|1618.6|1618.2|1617.4|1617|1618.8|1618.4|1617.2|1616.8|8258
1730982900000|2024-11-07 12:35:00|1617.2|1616.6|1617|1616.4|1617.6|1617.4|1616.4|1616|3562
1730983200000|2024-11-07 12:40:00|1616.8|1616.6|1613.6|1613.2|1617.6|1617.2|1613.6|1613.2|29542
1730983500000|2024-11-07 12:45:00|1613.2|1613.4|1612.2|1611.8|1613.2|1613.4|1611.4|1611|17734
1730983800000|2024-11-07 12:50:00|1612|1611.2|1608|1607.6|1612|1611.4|1608|1607.6|14268
1730984100000|2024-11-07 12:55:00|1607.6|1607.8|1603.4|1603|1608.2|1608|1602.4|1602|24654
1730984400000|2024-11-07 13:00:00|1603.6|1603.2|1608.6|1608.2|1608.6|1608.4|1602.2|1602|12531
1730984700000|2024-11-07 13:05:00|1609|1608.4|1608.4|1608|1609.6|1609.4|1606|1605.6|21847
1730985000000|2024-11-07 13:10:00|1608.6|1608.2|1610.4|1610|1611|1610.8|1608.2|1608|16179
1730985300000|2024-11-07 13:15:00|1610.2|1609.6|1614.6|1614.4|1615|1614.6|1609.8|1609.4|12676
1730985600000|2024-11-07 13:20:00|1615|1614.2|1613.2|1612.8|1616.2|1615.8|1612.6|1612.4|15005
1730985900000|2024-11-07 13:25:00|1613|1613|1614.2|1613.4|1615.4|1615|1613|1613|10136
1730986200000|2024-11-07 13:30:00|1614|1613.2|1616.2|1615.8|1618|1617.6|1613.6|1613.2|5772
1730986500000|2024-11-07 13:35:00|1616.6|1616|1614.4|1614|1617.2|1616.8|1614|1613.8|6680
1730986800000|2024-11-07 13:40:00|1614.2|1614.2|1616.6|1616.4|1617.2|1616.8|1613.6|1613.4|7528
1730987100000|2024-11-07 13:45:00|1616.2|1615.6|1615.6|1615.2|1616.6|1616.4|1614.8|1614.4|3992
1730987400000|2024-11-07 13:50:00|1615.4|1615.4|1615.8|1615.6|1616.8|1616.6|1614.6|1614.4|2893
1730987700000|2024-11-07 13:55:00|1616|1615.4|1614.8|1614.4|1617.2|1616.8|1614.4|1614|7181
1730988000000|2024-11-07 14:00:00|1615|1614.6|1614.4|1614|1616.8|1616.6|1614|1613.6|5644
1730988300000|2024-11-07 14:05:00|1614.6|1614.2|1615.2|1614.8|1616.2|1615.8|1613.8|1613.6|2592
1730988600000|2024-11-07 14:10:00|1615|1615|1615.8|1615.4|1616|1615.6|1615|1614.6|5204
1730988900000|2024-11-07 14:15:00|1615.6|1615.2|1613.4|1613|1616|1615.6|1612.4|1612.2|13923
1730989200000|2024-11-07 14:20:00|1613.2|1612.8|1616|1615.6|1616.2|1615.8|1613.2|1612.8|8609
1730989500000|2024-11-07 14:25:00|1616.4|1616|1614.8|1614.4|1617.2|1616.8|1614.4|1614|7550
1730989800000|2024-11-07 14:30:00|1614.6|1613.8|1611.2|1610.6|1615.8|1615.6|1609.8|1609.4|19893
1730990100000|2024-11-07 14:35:00|1610.8|1610.8|1609.6|1609.2|1611.6|1611.4|1608|1607.6|10677
1730990400000|2024-11-07 14:40:00|1609.4|1609|1606.4|1606|1610.4|1609.8|1606.2|1605.8|50872
1730990700000|2024-11-07 14:45:00|1605.6|1605.2|1610.4|1610.2|1611.2|1610.8|1605.4|1605|14688
1730991000000|2024-11-07 14:50:00|1610|1609.8|1615.6|1615.2|1615.6|1615.2|1610|1609.8|15022
1730991300000|2024-11-07 14:55:00|1615.8|1615.6|1616.2|1615.8|1616.4|1616|1615.2|1615|16520
1730991600000|2024-11-07 15:00:00|1616.6|1616|1615.4|1615|1618.2|1618|1615.2|1614.8|19861
1730991900000|2024-11-07 15:05:00|1615.2|1614.8|1614.4|1613.8|1615.2|1614.8|1613|1612.6|8943
1730992200000|2024-11-07 15:10:00|1614.2|1614|1613|1612.6|1614.6|1614.2|1612.2|1612|16262
1730992500000|2024-11-07 15:15:00|1612.8|1612.4|1614.4|1614.2|1614.6|1614.2|1611.8|1611.6|9168
1730992800000|2024-11-07 15:20:00|1614.6|1614.4|1614.4|1614|1615|1614.6|1613.4|1613|12619
1730993100000|2024-11-07 15:25:00|1614.6|1614.2|1610.8|1610.6|1614.6|1614.2|1610.4|1610|14114
1730993400000|2024-11-07 15:30:00|1611|1610.8|1611.4|1611|1612.2|1611.8|1610.6|1610.4|14216
1730993700000|2024-11-07 15:35:00|1611.2|1611.2|1611.2|1610.8|1612.6|1612.4|1611|1610.8|17512
1730994000000|2024-11-07 15:40:00|1611.4|1611|1610.6|1610.4|1611.8|1611.6|1609.2|1608.8|11970
1730994300000|2024-11-07 15:45:00|1610.4|1610|1610.2|1610|1612.4|1612|1609.8|1609.6|14726
1730994600000|2024-11-07 15:50:00|1610.4|1610.2|1609|1608.8|1611|1610.8|1609|1608.8|17643
1730994900000|2024-11-07 15:55:00|1609.4|1609.2|1609.6|1609.4|1610.2|1610|1609.2|1609|10698
1730995200000|2024-11-07 16:00:00|1610|1609.8|1606.6|1606.4|1610|1609.8|1606.6|1606.4|14034
1730995500000|2024-11-07 16:05:00|1605.8|1605.6|1603|1602.8|1605.8|1605.6|1602.2|1601.8|21588
1730995800000|2024-11-07 16:10:00|1603.2|1603|1604.2|1604|1604.6|1604.4|1602.2|1602|43910
1730996100000|2024-11-07 16:15:00|1604|1603.8|1603.4|1603|1604|1603.8|1602.6|1602.2|45580
1730996400000|2024-11-07 16:20:00|1603.2|1602.8|1603.4|1603.2|1604|1603.8|1602.8|1602.6|24457
1730996700000|2024-11-07 16:25:00|1603.2|1603|1601.8|1601.4|1603.2|1603|1601|1600.8|65401
1731052800000|2024-11-08 08:00:00|1602.2|1601.4|1589.4|1588.6|1602.4|1601.4|1588.6|1588|18358
1731053100000|2024-11-08 08:05:00|1589.2|1588.4|1582.2|1581.6|1589.4|1589|1581|1580|42507
1731053400000|2024-11-08 08:10:00|1583|1582.2|1578|1577.6|1583|1582.2|1573.8|1573.2|31846
1731053700000|2024-11-08 08:15:00|1578.2|1577.8|1581|1580.4|1581|1580.4|1575.6|1575.2|25111
1731054000000|2024-11-08 08:20:00|1581.2|1580.6|1585.2|1584.4|1588|1587.6|1581|1580.4|27782
1731054300000|2024-11-08 08:25:00|1585|1584.6|1583.4|1583|1585.2|1584.8|1580.8|1580.4|12007
1731054600000|2024-11-08 08:30:00|1583.6|1583.2|1585|1584.6|1585.4|1585.2|1582.6|1582|15338
1731054900000|2024-11-08 08:35:00|1585.2|1584.8|1586.6|1586|1588.2|1587.8|1584.6|1583.8|15711
1731055200000|2024-11-08 08:40:00|1586.4|1585.8|1583|1582.6|1586.4|1586|1582.8|1582.4|12040
1731055500000|2024-11-08 08:45:00|1582.8|1582.4|1577.8|1577.6|1582.8|1582.4|1577.8|1577.6|14160
1731055800000|2024-11-08 08:50:00|1578|1576.4|1578.6|1578.2|1578.8|1578.4|1576.2|1575.6|10403
1731056100000|2024-11-08 08:55:00|1578|1578|1576.6|1576.2|1578|1578.4|1575|1574.8|10129
1731056400000|2024-11-08 09:00:00|1576.4|1576.4|1574.6|1574.2|1577.8|1577.6|1574.4|1574.2|19681
1731056700000|2024-11-08 09:05:00|1574.4|1573.8|1577.8|1577.4|1578.6|1578.4|1574|1573.4|9228
1731057000000|2024-11-08 09:10:00|1578|1577.6|1579.6|1579.2|1580.4|1579.8|1577.6|1577|5817
1731057300000|2024-11-08 09:15:00|1579.8|1579.6|1577.2|1576.8|1579.8|1579.6|1576.4|1576.2|9416
1731057600000|2024-11-08 09:20:00|1577|1576.2|1569.8|1569.2|1577|1576.4|1569.2|1569|16040
1731057900000|2024-11-08 09:25:00|1569.6|1569.4|1571|1570.4|1572.8|1572.6|1569.6|1569.2|4972
1731058200000|2024-11-08 09:30:00|1570.8|1570.6|1567|1566.6|1571|1570.6|1566|1565.4|9504
1731058500000|2024-11-08 09:35:00|1567.2|1566.8|1567.8|1567.4|1569.2|1568.8|1566.8|1566.6|14088
1731058800000|2024-11-08 09:40:00|1567.6|1567.2|1565.4|1565|1567.6|1567.4|1565|1564.6|15341
1731059100000|2024-11-08 09:45:00|1565.2|1565.2|1554.4|1554.2|1565.4|1565.2|1554|1553.6|30121
1731059400000|2024-11-08 09:50:00|1554.8|1554.4|1553.2|1552.6|1557|1556.4|1553|1552.6|29879
1731059700000|2024-11-08 09:55:00|1553.4|1552.8|1550.8|1550.4|1553.6|1553|1549.2|1548.8|27347
1731060000000|2024-11-08 10:00:00|1551.2|1550.6|1550.6|1550.2|1556|1555.6|1549.8|1549.4|25450
1731060300000|2024-11-08 10:05:00|1550.4|1550|1547|1546.4|1551.4|1551|1546.2|1545.8|32090
1731060600000|2024-11-08 10:10:00|1548|1546.6|1547.8|1547.6|1548.6|1548.2|1543.4|1543|14655
1731060900000|2024-11-08 10:15:00|1547.6|1547.2|1550.2|1549.8|1550.4|1550|1546.8|1546.2|22510
1731061200000|2024-11-08 10:20:00|1550.4|1550|1552.2|1551.8|1553.2|1552.8|1550.2|1550|23721
1731061500000|2024-11-08 10:25:00|1552|1551.6|1551.4|1551|1553|1552.6|1549.8|1549.4|16816
1731061800000|2024-11-08 10:30:00|1551.2|1550.8|1551.6|1551.2|1552.2|1551.8|1547.8|1547.6|17116
1731062100000|2024-11-08 10:35:00|1551.8|1551.4|1552.6|1552.2|1552.6|1552.4|1548.6|1548|11853
1731062400000|2024-11-08 10:40:00|1552.8|1552.4|1551.8|1551.4|1553.6|1553.4|1551.4|1551.2|13059
1731062700000|2024-11-08 10:45:00|1552|1551.2|1548.6|1548|1552|1551.6|1547.2|1547|19312
1731063000000|2024-11-08 10:50:00|1548.4|1548.2|1551.4|1551|1551.6|1551.4|1548.2|1547.8|13433
1731063300000|2024-11-08 10:55:00|1551.2|1551.2|1555|1554.6|1556.2|1555.8|1551.2|1551.2|20951
1731063600000|2024-11-08 11:00:00|1555.2|1555|1553.6|1553.4|1555.2|1555|1552.6|1552.2|9320
1731063900000|2024-11-08 11:05:00|1554|1553.6|1553.8|1553.4|1554.4|1554.2|1552.6|1552.2|5600
1731064200000|2024-11-08 11:10:00|1554|1553.6|1555.6|1555.2|1557|1556.6|1554|1553.6|17952
1731064500000|2024-11-08 11:15:00|1555.4|1555|1557|1556.6|1557.6|1557.2|1554.6|1554.2|29663
1731064800000|2024-11-08 11:20:00|1556.8|1556.8|1558|1557.6|1559.6|1559.4|1556.8|1556.4|25618
1731065100000|2024-11-08 11:25:00|1558.4|1557.8|1559.4|1559.2|1559.8|1559.6|1557.8|1557.6|7702
1731065400000|2024-11-08 11:30:00|1559.2|1559|1559.2|1558.8|1559.4|1559.2|1558|1557.6|6190
1731065700000|2024-11-08 11:35:00|1559.8|1558.6|1561.6|1561|1562|1561.8|1559.2|1558.6|14933
1731066000000|2024-11-08 11:40:00|1561.4|1561.4|1559.6|1559.4|1562.2|1561.8|1559.6|1559.2|7258
1731066300000|2024-11-08 11:45:00|1559.4|1559.2|1559.6|1559.2|1560.2|1560|1558.4|1558|5038
1731066600000|2024-11-08 11:50:00|1559.4|1559.4|1558.2|1558|1559.8|1559.4|1557.8|1557.2|3997
1731066900000|2024-11-08 11:55:00|1559|1558.8|1561|1560.6|1561.2|1560.8|1558.4|1558.2|3152
1731067200000|2024-11-08 12:00:00|1561.8|1561|1562.2|1561.8|1562.6|1562.2|1561|1560.6|1620
1731067500000|2024-11-08 12:05:00|1562.6|1561.6|1563|1562.6|1563.8|1563.6|1562|1561.6|9362
1731067800000|2024-11-08 12:10:00|1563.2|1562.4|1563|1562.6|1565.2|1565|1563|1562.4|11628
1731068100000|2024-11-08 12:15:00|1563.6|1563.2|1563.8|1563.6|1564.2|1563.8|1562.8|1562.4|5888
1731068400000|2024-11-08 12:20:00|1563.6|1563.4|1562.6|1562.4|1564|1563.6|1562.2|1562|5310
1731068700000|2024-11-08 12:25:00|1562.8|1562.6|1561.4|1561.2|1564|1563.8|1561|1560.6|3203
1731069000000|2024-11-08 12:30:00|1561.6|1561|1563.4|1563|1563.6|1563.2|1561|1560.6|11780
1731069300000|2024-11-08 12:35:00|1563.2|1562.6|1562|1561.6|1563.8|1563.6|1561.6|1561.4|4861
1731069600000|2024-11-08 12:40:00|1562.4|1561.8|1563|1562.8|1563.4|1563.2|1562.4|1561.8|5014
1731069900000|2024-11-08 12:45:00|1563.2|1563|1563.2|1562.8|1563.8|1563.6|1562.4|1562|4743
1731070200000|2024-11-08 12:50:00|1563.6|1563|1563.6|1563.2|1564.6|1564.2|1563.2|1562.8|7237
1731070500000|2024-11-08 12:55:00|1563.8|1563.4|1563|1562.6|1564|1563.8|1562.8|1562.4|3272
1731070800000|2024-11-08 13:00:00|1562.8|1562|1566.2|1566|1566.4|1566.2|1562.2|1562|9130
1731071100000|2024-11-08 13:05:00|1566|1565.6|1565.4|1565.2|1566.6|1566.4|1565.4|1565.2|5418
1731071400000|2024-11-08 13:10:00|1565.6|1565.4|1564.6|1564.4|1566.4|1566.2|1564.6|1564.4|20116
1731071700000|2024-11-08 13:15:00|1564.2|1563.8|1567.2|1567|1567.4|1567.2|1564|1563.8|23959
1731072000000|2024-11-08 13:20:00|1568|1566.8|1568.6|1568.4|1568.6|1568.4|1567.2|1566.8|5128
1731072300000|2024-11-08 13:25:00|1568.4|1568.2|1567|1566.6|1569|1568.8|1567|1566.6|5410
1731072600000|2024-11-08 13:30:00|1567.4|1567|1567.8|1567.6|1567.8|1567.6|1566.8|1566.6|4122
1731072900000|2024-11-08 13:35:00|1567.4|1567.2|1562.8|1562.6|1567.8|1567.4|1562.4|1562|7999
1731073200000|2024-11-08 13:40:00|1562.6|1562.2|1563.6|1563.4|1564|1563.6|1561.8|1561.6|2878
1731073500000|2024-11-08 13:45:00|1563.4|1563.2|1564.4|1564|1565|1564.8|1563.2|1562.8|3569
1731073800000|2024-11-08 13:50:00|1564.2|1563.6|1565.2|1564.8|1565.4|1565|1563.8|1563.4|3520
1731074100000|2024-11-08 13:55:00|1565.4|1565|1563.8|1563.6|1565.8|1565.4|1563.8|1563.4|1381
1731074400000|2024-11-08 14:00:00|1564.2|1564|1563.2|1562.8|1564.6|1564.2|1563.2|1562.8|3888
1731074700000|2024-11-08 14:05:00|1563.8|1563|1562.2|1562|1564.4|1564|1562|1561.8|7130
1731075000000|2024-11-08 14:10:00|1562.6|1561.8|1561|1560.8|1563.4|1563.2|1560.4|1560.2|7225
1731075300000|2024-11-08 14:15:00|1560.8|1560.6|1558.2|1557.8|1561|1560.6|1557.8|1557.6|13228
1731075600000|2024-11-08 14:20:00|1558|1557.6|1557|1556.8|1558|1557.6|1556.2|1556|6598
1731075900000|2024-11-08 14:25:00|1557.2|1557|1555.8|1555.2|1557.2|1557|1554.6|1554.4|7039
1731076200000|2024-11-08 14:30:00|1556.2|1555.4|1553.6|1553|1559.4|1558.8|1551|1550.8|21322
1731076500000|2024-11-08 14:35:00|1553.4|1553.2|1547.6|1547.4|1553.6|1553.4|1547.4|1547|17401
1731076800000|2024-11-08 14:40:00|1547.4|1547.2|1545.4|1544.8|1547.6|1547.2|1544.4|1544|27112
1731077100000|2024-11-08 14:45:00|1545.2|1544.6|1547|1546.6|1547.6|1547.2|1544.2|1544|14051
1731077400000|2024-11-08 14:50:00|1546.6|1546.2|1544.8|1544.4|1546.6|1546.2|1543.6|1543.4|20062
1731077700000|2024-11-08 14:55:00|1544.6|1544|1547|1546.4|1549.4|1549|1543.8|1543.6|18610
1731078000000|2024-11-08 15:00:00|1547.2|1546.6|1541.8|1541.4|1549.2|1549|1541.8|1541.4|33247
1731078300000|2024-11-08 15:05:00|1541.6|1541.2|1540.8|1540.6|1542.4|1542|1539|1538.8|34818
1731078600000|2024-11-08 15:10:00|1541|1540.8|1544.4|1544.2|1544.8|1544.4|1540.8|1540.8|25153
1731078900000|2024-11-08 15:15:00|1544.6|1543.6|1542|1541.6|1544.8|1544.6|1541.6|1541.4|6937
1731079200000|2024-11-08 15:20:00|1542.4|1541.8|1543.6|1543.4|1544.6|1544.4|1542|1541.8|8565
1731079500000|2024-11-08 15:25:00|1543.8|1543.6|1544.6|1544.2|1545.8|1545.4|1543.4|1543|16445
1731079800000|2024-11-08 15:30:00|1544.8|1544.4|1548|1547.8|1548|1547.8|1544.6|1544.4|6081
1731080100000|2024-11-08 15:35:00|1547.8|1547.6|1547.2|1546.8|1548.2|1548|1545.2|1544.8|17195
1731080400000|2024-11-08 15:40:00|1547.6|1547|1547.4|1547.2|1548|1547.6|1545.6|1545.4|14472
1731080700000|2024-11-08 15:45:00|1547.2|1547|1549.2|1548.6|1550.2|1550|1547.2|1546.8|23557
1731081000000|2024-11-08 15:50:00|1549.4|1548.8|1551.4|1551|1552.6|1552.4|1549.2|1548.8|10195
1731081300000|2024-11-08 15:55:00|1551.6|1551.2|1551|1550.6|1551.8|1551.6|1550.6|1550.4|15997
1731081600000|2024-11-08 16:00:00|1550.8|1550.8|1546.8|1546.4|1551|1550.8|1546.4|1546.2|19713
1731081900000|2024-11-08 16:05:00|1547|1546.6|1548.4|1548|1548.6|1548.4|1547|1546.4|27771
1731082200000|2024-11-08 16:10:00|1548.6|1548.2|1550|1549.6|1550.4|1549.8|1548.4|1548.2|14430
1731082500000|2024-11-08 16:15:00|1549.8|1549.8|1549.2|1549|1550.4|1550|1548.6|1548.2|27353
1731082800000|2024-11-08 16:20:00|1549|1548.8|1549|1548.8|1550.6|1550.4|1549|1548.8|30488
1731083100000|2024-11-08 16:25:00|1548.8|1548.4|1551.2|1550.8|1551.2|1550.8|1548.4|1548.2|37255
1731312000000|2024-11-11 08:00:00|1568.8|1567.2|1572.6|1572|1574|1572.8|1567.2|1566.2|14690
1731312300000|2024-11-11 08:05:00|1572.4|1572.2|1570.6|1570|1573.8|1573.4|1570.6|1570|27841
1731312600000|2024-11-11 08:10:00|1570.4|1569.2|1573|1572.6|1573|1572.6|1568.8|1568|31128
1731312900000|2024-11-11 08:15:00|1573.6|1573|1577|1576.4|1577|1576.6|1573.4|1573|16866
1731313200000|2024-11-11 08:20:00|1577.4|1577|1576.2|1575.6|1577.6|1577|1574.8|1574.4|16990
1731313500000|2024-11-11 08:25:00|1576.4|1575.8|1577.2|1576.6|1577.6|1577.4|1574.8|1574.4|16826
1731313800000|2024-11-11 08:30:00|1577|1576.2|1574.8|1574.4|1577.6|1577.4|1573.8|1573.4|12159
1731314100000|2024-11-11 08:35:00|1575.2|1574.6|1577|1576.6|1578.4|1578.2|1575.2|1574.6|13018
1731314400000|2024-11-11 08:40:00|1576.8|1576.8|1575.8|1575.6|1577|1576.8|1575.6|1575.2|18110
1731314700000|2024-11-11 08:45:00|1575.6|1575.4|1575.4|1575|1576|1575.8|1574|1573.6|10394
1731315000000|2024-11-11 08:50:00|1575.8|1575.2|1575.6|1575.2|1577.6|1577.2|1575.4|1575|11244
1731315300000|2024-11-11 08:55:00|1576|1575|1575.2|1574.8|1576|1575.4|1573.4|1573|18383
1731315600000|2024-11-11 09:00:00|1575.6|1575.2|1575|1574.8|1576.4|1576|1573.6|1573.2|18971
1731315900000|2024-11-11 09:05:00|1575.6|1575.2|1578.2|1577.8|1578.8|1578.4|1575.6|1575.2|34033
1731316200000|2024-11-11 09:10:00|1578|1577.2|1587.4|1586.8|1587.4|1586.8|1576.8|1576.2|46410
1731316500000|2024-11-11 09:15:00|1587.2|1587|1586.8|1586.4|1589.4|1589.2|1586.2|1585.8|81902
1731316800000|2024-11-11 09:20:00|1586.6|1586.6|1588.6|1588.2|1589|1588.6|1586.6|1586.2|10250
1731317100000|2024-11-11 09:25:00|1588.4|1588|1586.6|1586.2|1588.4|1588|1584.2|1583.8|12410
1731317400000|2024-11-11 09:30:00|1586.8|1586.4|1583.4|1583|1587|1586.6|1582.8|1582.4|20025
1731317700000|2024-11-11 09:35:00|1583.6|1583.2|1588.6|1588|1588.8|1588.2|1583.2|1583|13443
1731318000000|2024-11-11 09:40:00|1588.4|1588.2|1592.8|1592.2|1593|1592.4|1588.4|1588|10253
1731318300000|2024-11-11 09:45:00|1593|1592.4|1589.4|1589|1593.8|1593.4|1588.4|1588|14246
1731318600000|2024-11-11 09:50:00|1590|1589.2|1587.6|1587|1591|1590.6|1587.2|1586.8|17321
1731318900000|2024-11-11 09:55:00|1587.4|1587.4|1588.4|1588.2|1589.4|1588.8|1587.4|1587.2|12339
1731319200000|2024-11-11 10:00:00|1588.8|1588.4|1591|1590.6|1591.2|1590.8|1588.8|1588.4|10532
1731319500000|2024-11-11 10:05:00|1590.8|1590.4|1591.6|1591.4|1592.6|1592.2|1590.8|1590.4|24968
1731319800000|2024-11-11 10:10:00|1592|1591.6|1592.4|1591.8|1593.2|1592.8|1591.2|1591|6925
1731320100000|2024-11-11 10:15:00|1592.2|1591.4|1591.4|1590.8|1593.2|1593|1590.8|1590.6|15850
1731320400000|2024-11-11 10:20:00|1591.2|1591|1591.6|1591|1593|1592.6|1591.2|1590.8|35776
1731320700000|2024-11-11 10:25:00|1591.8|1591.2|1591.2|1590.8|1592|1591.4|1589.6|1589.2|8469
1731321000000|2024-11-11 10:30:00|1590.8|1591|1590.2|1590|1591.2|1591|1589.6|1589|11432
1731321300000|2024-11-11 10:35:00|1591|1590.4|1591|1590.4|1592|1591.4|1590.4|1590|4384
1731321600000|2024-11-11 10:40:00|1590.8|1590.6|1589.4|1589|1592.6|1592.2|1589.4|1589|12290
1731321900000|2024-11-11 10:45:00|1589.6|1588.4|1585.2|1584.8|1589.6|1588.6|1584.4|1584|4843
1731322200000|2024-11-11 10:50:00|1585|1584.6|1584.6|1584.2|1585.6|1585.4|1584|1583.6|6478
1731322500000|2024-11-11 10:55:00|1584.4|1584|1585|1584.6|1585.2|1585|1584|1583.6|5359
1731322800000|2024-11-11 11:00:00|1585.2|1584.8|1585.6|1585.2|1586.4|1586|1585|1584.6|4123
1731323100000|2024-11-11 11:05:00|1586.2|1585.4|1586|1585.8|1586.2|1585.8|1585|1584.6|2997
1731323400000|2024-11-11 11:10:00|1585.8|1585.6|1585.4|1585|1586.8|1586.4|1585.2|1585|3421
1731323700000|2024-11-11 11:15:00|1585.2|1585.2|1583.8|1583.2|1585.4|1585.2|1583.4|1583|4267
1731324000000|2024-11-11 11:20:00|1583.6|1583|1584.6|1584.2|1585.2|1584.8|1583.4|1583|4717
1731324300000|2024-11-11 11:25:00|1584.8|1584.4|1584.8|1584.4|1584.8|1584.6|1584|1583.6|10034
1731324600000|2024-11-11 11:30:00|1585.2|1584.8|1586.8|1586.6|1586.8|1586.6|1585.2|1584.8|4755
1731324900000|2024-11-11 11:35:00|1587.4|1587|1587.4|1587.2|1588.8|1588.4|1587.4|1587|7284
1731325200000|2024-11-11 11:40:00|1587.6|1587.4|1588.8|1588.4|1588.8|1588.4|1586.8|1586.4|2101
1731325500000|2024-11-11 11:45:00|1589.2|1588.8|1589.2|1589|1589.2|1589|1588.2|1588|6004
1731325800000|2024-11-11 11:50:00|1589.4|1588.8|1589.2|1588.8|1589.4|1589.2|1588.6|1588.2|7461
1731326100000|2024-11-11 11:55:00|1589|1589|1589.2|1588.8|1589.8|1589.4|1589|1588.8|12420
1731326400000|2024-11-11 12:00:00|1589.6|1589|1590.8|1590.6|1591|1590.8|1589.6|1588.6|5852
1731326700000|2024-11-11 12:05:00|1590.6|1590|1591|1590.6|1592|1591.8|1590.6|1590|6407
1731327000000|2024-11-11 12:10:00|1590.8|1590.4|1592.4|1592|1592.6|1592.2|1590.6|1590.4|5177
1731327300000|2024-11-11 12:15:00|1592.6|1591.4|1591.4|1591|1592.6|1591.4|1590.6|1590.2|3880
1731327600000|2024-11-11 12:20:00|1591.6|1590.8|1590.6|1590.2|1591.6|1591.2|1590.4|1590|1121
1731327900000|2024-11-11 12:25:00|1590.8|1590.4|1591.2|1590.8|1592.4|1591.8|1590|1589.8|8875
1731328200000|2024-11-11 12:30:00|1591|1590.6|1590|1589.8|1591.6|1591.4|1590|1589.6|3080
1731328500000|2024-11-11 12:35:00|1590.4|1590|1589|1588.8|1591|1590.6|1589|1588.6|1670
1731328800000|2024-11-11 12:40:00|1588.6|1588.6|1588.8|1588.4|1590|1589.6|1587.8|1587.6|2740
1731329100000|2024-11-11 12:45:00|1588.6|1587.8|1588.6|1588.4|1588.8|1588.4|1587.6|1587.2|8366
1731329400000|2024-11-11 12:50:00|1588.8|1588.6|1588.4|1588.2|1589|1588.6|1588.4|1588.2|2912
1731329700000|2024-11-11 12:55:00|1588.6|1587.6|1588.2|1587.8|1588.6|1588.2|1587.6|1587.2|26465
1731330000000|2024-11-11 13:00:00|1588.4|1588|1589|1588.6|1589.4|1589|1588|1587.6|6633
1731330300000|2024-11-11 13:05:00|1588.8|1588.2|1589.2|1588.8|1589.2|1588.8|1588.2|1588|4657
1731330600000|2024-11-11 13:10:00|1589.6|1589.2|1592|1591.6|1592|1591.8|1589.4|1589.2|4572
1731330900000|2024-11-11 13:15:00|1592.2|1591.8|1594|1593.6|1594.6|1594.2|1591.6|1591.2|15092
1731331200000|2024-11-11 13:20:00|1593.8|1593.8|1594.8|1594.4|1595.8|1595.6|1593.8|1593.6|16482
1731331500000|2024-11-11 13:25:00|1595|1594.6|1595.4|1595.2|1596.4|1596.2|1594.4|1594.2|9416
1731331800000|2024-11-11 13:30:00|1595.6|1595.4|1595.4|1595|1596.4|1596|1595.2|1595|4351
1731332100000|2024-11-11 13:35:00|1595.6|1595.2|1594.8|1594.4|1596.2|1595.8|1594.6|1594.4|6641
1731332400000|2024-11-11 13:40:00|1594.6|1594.6|1594.4|1594.2|1595.4|1595|1594.4|1594.2|3331
1731332700000|2024-11-11 13:45:00|1594.6|1594.4|1593.8|1593.6|1594.6|1594.4|1593.4|1593.2|4457
1731333000000|2024-11-11 13:50:00|1594.4|1594|1595.8|1595.6|1596.4|1596.2|1594.4|1594|6902
1731333300000|2024-11-11 13:55:00|1595.6|1595.4|1594.6|1594.4|1595.8|1595.6|1594|1593.8|2761
1731333600000|2024-11-11 14:00:00|1594.4|1594.2|1594|1593.8|1595|1594.6|1593.6|1593.4|5569
1731333900000|2024-11-11 14:05:00|1593.8|1593.4|1594.6|1594.2|1595|1594.4|1593.4|1593|3630
1731334200000|2024-11-11 14:10:00|1594.4|1594|1594.4|1594|1594.8|1594.6|1594.2|1593.8|3291
1731334500000|2024-11-11 14:15:00|1594.6|1594.2|1593.8|1593.6|1594.6|1594.4|1593.8|1593.4|7423
1731334800000|2024-11-11 14:20:00|1594|1593.8|1594.2|1593.8|1595|1594.6|1594|1593.6|2827
1731335100000|2024-11-11 14:25:00|1594|1593.6|1592.6|1592|1594.2|1593.8|1591.6|1591.2|13396
1731335400000|2024-11-11 14:30:00|1593.2|1593|1593.8|1593.2|1595.6|1595.4|1593.2|1592.8|8619
1731335700000|2024-11-11 14:35:00|1593.6|1593.4|1602.8|1602.6|1605|1604.6|1593.6|1593.2|42986
1731336000000|2024-11-11 14:40:00|1603|1602.4|1604|1603.6|1606.6|1606.2|1602.6|1602.2|41605
1731336300000|2024-11-11 14:45:00|1603.8|1603.4|1604.4|1604|1604.4|1604.2|1601|1600.8|21575
1731336600000|2024-11-11 14:50:00|1604.2|1603.6|1603.6|1603.2|1605|1604.6|1603.6|1603|14910
1731336900000|2024-11-11 14:55:00|1603.4|1603|1599.8|1599.4|1603.4|1603|1599.8|1599.4|16504
1731337200000|2024-11-11 15:00:00|1599.6|1599.2|1601.4|1601|1601.8|1601.6|1599.4|1599.2|13372
1731337500000|2024-11-11 15:05:00|1601.8|1601.2|1602.4|1602|1602.8|1602.4|1600.8|1600.6|9921
1731337800000|2024-11-11 15:10:00|1602.2|1601.4|1603.2|1602.8|1604.2|1604|1602|1601.4|10872
1731338100000|2024-11-11 15:15:00|1602.8|1602.6|1606.4|1606.2|1606.4|1606.2|1602.8|1602.4|18086
1731338400000|2024-11-11 15:20:00|1606.2|1606|1605.4|1605.2|1606.2|1606|1604.8|1604.4|21447
1731338700000|2024-11-11 15:25:00|1605.6|1605|1605.6|1605.2|1606.4|1606.2|1604.4|1604|12053
1731339000000|2024-11-11 15:30:00|1605.4|1605.4|1608.2|1607.8|1608.4|1608.2|1605.2|1605|22377
1731339300000|2024-11-11 15:35:00|1607.4|1607|1609.2|1609|1609.6|1609.4|1607.2|1607|12758
1731339600000|2024-11-11 15:40:00|1609|1608.8|1609.2|1608.8|1609.4|1609|1607.8|1607.6|14458
1731339900000|2024-11-11 15:45:00|1609.4|1609|1610.2|1609.8|1610.4|1610.2|1608.4|1607.8|29543
1731340200000|2024-11-11 15:50:00|1610|1609.6|1611.4|1611|1611.6|1611.2|1609.6|1609.2|19580
1731340500000|2024-11-11 15:55:00|1611.6|1611.2|1613.8|1613.4|1613.8|1613.6|1611.4|1611|21665
1731340800000|2024-11-11 16:00:00|1614.2|1613.8|1614.8|1614.6|1615.6|1615.4|1614.2|1613.8|23245
1731341100000|2024-11-11 16:05:00|1614|1613.6|1615.8|1615.4|1616.8|1616.6|1614|1613.6|31819
1731341400000|2024-11-11 16:10:00|1616|1615.8|1614.2|1614|1616.8|1616.6|1614.2|1614|32009
1731341700000|2024-11-11 16:15:00|1614|1613.8|1614.2|1613.8|1614.4|1614.2|1611.6|1611.4|29498
1731342000000|2024-11-11 16:20:00|1614|1613.6|1612.4|1612.2|1614.4|1614.2|1612.4|1612|28785
1731342300000|2024-11-11 16:25:00|1612.6|1612.4|1612.8|1612.2|1613.6|1613.2|1611.2|1611|34586
1731398400000|2024-11-12 08:00:00|1602|1599.2|1591.8|1591|1602.8|1600.2|1590.2|1588.8|23039
1731398700000|2024-11-12 08:05:00|1593|1591.2|1599|1598.4|1599.8|1599.4|1589.8|1589|42713
1731399000000|2024-11-12 08:10:00|1598.8|1598.8|1595.4|1594.6|1601|1600.8|1595|1594.6|24416
1731399300000|2024-11-12 08:15:00|1595.6|1594.8|1598.6|1597.8|1599.2|1598.8|1595|1594.6|7678
1731399600000|2024-11-12 08:20:00|1598.4|1598|1599.2|1598.6|1599.6|1599.4|1597.4|1596.8|12437
1731399900000|2024-11-12 08:25:00|1599.6|1599|1596.2|1595.8|1600|1599.8|1595.2|1594.6|9317
1731400200000|2024-11-12 08:30:00|1596|1596.8|1599|1598.8|1599.8|1599.2|1595.8|1595.4|9518
1731400500000|2024-11-12 08:35:00|1598.8|1598.6|1604.6|1604.2|1605.2|1604.8|1597.4|1597|20746
1731400800000|2024-11-12 08:40:00|1604.4|1604|1605.4|1604.8|1605.6|1605.2|1603|1602.6|28421
1731401100000|2024-11-12 08:45:00|1605.2|1605|1605.4|1605.2|1606|1605.6|1603.4|1603|12258
1731401400000|2024-11-12 08:50:00|1605.2|1604.8|1611.8|1611.4|1612.2|1611.8|1604|1603.6|57844
1731401700000|2024-11-12 08:55:00|1611.6|1611|1609.8|1609.4|1611.6|1611.2|1608.4|1608.2|31275
1731402000000|2024-11-12 09:00:00|1609.6|1609.2|1607.8|1607.4|1610|1609.6|1606.6|1606.2|7798
1731402300000|2024-11-12 09:05:00|1607.6|1607.2|1607.2|1607|1608.4|1608|1607.2|1607|13241
1731402600000|2024-11-12 09:10:00|1606.8|1606.4|1606.4|1605.8|1607|1606.6|1605.2|1604.6|6364
1731402900000|2024-11-12 09:15:00|1606.6|1606|1605.4|1604.8|1606.6|1606.2|1603|1602.4|12705
1731403200000|2024-11-12 09:20:00|1605.6|1605|1607.6|1607.2|1608.4|1608|1605.6|1605|5293
1731403500000|2024-11-12 09:25:00|1607.8|1607.4|1606.6|1606.2|1607.8|1607.4|1606|1605.6|4939
1731403800000|2024-11-12 09:30:00|1606.4|1606|1606.2|1605.6|1608.8|1608.6|1605.8|1605.4|7540
1731404100000|2024-11-12 09:35:00|1606.6|1606|1607.4|1606.8|1607.6|1607|1604.8|1604.6|5848
1731404400000|2024-11-12 09:40:00|1607.6|1607|1605.6|1605.2|1608.2|1607.8|1605.6|1605|2743
1731404700000|2024-11-12 09:45:00|1605.8|1605.4|1603|1602.6|1605.8|1605.6|1602.6|1602|7462
1731405000000|2024-11-12 09:50:00|1603.8|1603.2|1603.6|1603.2|1605.6|1605.2|1603.4|1602.8|10117
1731405300000|2024-11-12 09:55:00|1603.4|1603|1603.8|1603.4|1604.2|1603.6|1603|1602.6|4040
1731405600000|2024-11-12 10:00:00|1602.8|1602.4|1602.2|1601.8|1603|1602.8|1601.6|1601.2|9807
1731405900000|2024-11-12 10:05:00|1602.4|1602|1600.2|1600|1602.6|1602|1598.8|1598.2|10793
1731406200000|2024-11-12 10:10:00|1600|1599.8|1601.8|1601.2|1602.2|1601.8|1600|1599.8|8308
1731406500000|2024-11-12 10:15:00|1601.6|1601|1600|1599.4|1601.6|1601|1599.2|1598.6|5190
1731406800000|2024-11-12 10:20:00|1599.8|1599.6|1598.6|1598.2|1600.2|1599.6|1598|1597.6|4261
1731407100000|2024-11-12 10:25:00|1598.8|1598.4|1599.6|1599|1599.6|1599|1596.8|1596.4|14732
1731407400000|2024-11-12 10:30:00|1599.4|1598.8|1597|1596.6|1599.4|1599.2|1596.8|1596.4|15688
1731407700000|2024-11-12 10:35:00|1597.4|1596.8|1598.4|1598|1599.4|1599|1596.8|1596.6|17033
1731408000000|2024-11-12 10:40:00|1598.8|1598.2|1600.4|1600|1600.4|1600|1597.8|1597.4|3754
1731408300000|2024-11-12 10:45:00|1600.2|1599.6|1597.4|1597|1600.4|1599.6|1596.8|1596.2|3183
1731408600000|2024-11-12 10:50:00|1597.6|1597.2|1597.6|1597.2|1598.8|1598.4|1596.8|1596.4|3219
1731408900000|2024-11-12 10:55:00|1597.2|1597.4|1597.8|1597.4|1598|1597.8|1596.6|1596.2|19115
1731409200000|2024-11-12 11:00:00|1598|1597.6|1599.4|1599|1600|1599.8|1597.8|1597.4|4786
1731409500000|2024-11-12 11:05:00|1599.8|1599.2|1598.8|1598.4|1600|1599.4|1598.4|1598.2|2825
1731409800000|2024-11-12 11:10:00|1599|1598.6|1601.8|1601.2|1601.8|1601.4|1599|1598.4|2670
1731410100000|2024-11-12 11:15:00|1602.2|1601.4|1601.2|1600.6|1602.2|1602|1599.6|1599.2|5063
1731410400000|2024-11-12 11:20:00|1601.4|1600.8|1600.6|1600.2|1602.6|1602.4|1600.6|1600.2|4291
1731410700000|2024-11-12 11:25:00|1600.4|1600|1598.6|1598.2|1600.4|1600|1597.6|1597.2|3302
1731411000000|2024-11-12 11:30:00|1598.4|1598|1599.6|1599|1599.6|1599|1598.4|1598|2327
1731411300000|2024-11-12 11:35:00|1599.4|1598.8|1599|1598.6|1600|1599.6|1598.6|1598.2|4424
1731411600000|2024-11-12 11:40:00|1598.8|1598.8|1599.6|1599.2|1600|1599.6|1598.8|1598.6|3291
1731411900000|2024-11-12 11:45:00|1600|1599|1599.2|1598.8|1600.6|1600.4|1599.2|1598.8|7437
1731412200000|2024-11-12 11:50:00|1598.6|1598.2|1599|1598.8|1599|1598.8|1598.2|1597.8|1098
1731412500000|2024-11-12 11:55:00|1599.2|1599|1598.4|1598|1599.8|1599.6|1597.8|1597.4|4722
1731412800000|2024-11-12 12:00:00|1598.6|1597.8|1599.8|1599.6|1600.4|1599.8|1597.8|1597.4|6113
1731413100000|2024-11-12 12:05:00|1599.6|1599|1600.2|1599.8|1600.2|1599.8|1598.4|1598|5541
1731413400000|2024-11-12 12:10:00|1600|1599.6|1600.2|1599.8|1601.4|1601.2|1600|1599.6|2172
1731413700000|2024-11-12 12:15:00|1600.6|1600|1600|1599.6|1601.2|1600.8|1599.6|1599.4|6099
1731414000000|2024-11-12 12:20:00|1599.8|1599.8|1598.8|1598.4|1599.8|1599.8|1597.8|1597.4|16400
1731414300000|2024-11-12 12:25:00|1598.6|1598|1598|1597.8|1599.4|1599.2|1598|1597.8|1967
1731414600000|2024-11-12 12:30:00|1597.8|1597.6|1597.6|1597|1598.4|1598|1597.4|1597|10877
1731414900000|2024-11-12 12:35:00|1597.8|1597.2|1597.8|1597.4|1598|1597.8|1597.4|1597|4241
1731415200000|2024-11-12 12:40:00|1597.6|1597.2|1597.8|1597.4|1597.8|1597.6|1596.8|1596.6|2452
1731415500000|2024-11-12 12:45:00|1598|1597.6|1598.2|1597.8|1599|1598.6|1597.6|1597.2|4676
1731415800000|2024-11-12 12:50:00|1598.4|1598|1597.4|1597|1598.4|1598|1597.2|1596.8|2869
1731416100000|2024-11-12 12:55:00|1597.2|1596.8|1598|1597.6|1598.8|1598.4|1597|1596.6|3541
1731416400000|2024-11-12 13:00:00|1598.4|1597.8|1596.8|1596.6|1598.4|1597.8|1596.8|1596.4|4249
1731416700000|2024-11-12 13:05:00|1597.2|1596.8|1596.6|1596.2|1597.2|1596.8|1595.6|1595.4|6951
1731417000000|2024-11-12 13:10:00|1596.4|1595.8|1594.8|1594.4|1596.6|1595.8|1594|1593.6|6073
1731417300000|2024-11-12 13:15:00|1595.2|1594.8|1595.8|1595.4|1596|1595.6|1595|1594.6|1398
1731417600000|2024-11-12 13:20:00|1595.2|1595|1595.8|1595.4|1597.4|1596.8|1595.2|1595|5316
1731417900000|2024-11-12 13:25:00|1595.6|1596|1595.8|1595.4|1596.8|1596.6|1595.2|1594.8|7020
1731418200000|2024-11-12 13:30:00|1596|1595.6|1599.4|1599|1600|1599.6|1596|1595.6|7413
1731418500000|2024-11-12 13:35:00|1599.2|1598.8|1598.6|1598.4|1599.8|1599.4|1598.6|1598.4|6473
1731418800000|2024-11-12 13:40:00|1598.2|1598.2|1599.6|1599.4|1599.8|1599.4|1597.8|1597.6|5368
1731419100000|2024-11-12 13:45:00|1599.8|1599.6|1599.8|1599.4|1601.4|1601|1599.6|1599.4|10193
1731419400000|2024-11-12 13:50:00|1600.2|1599.6|1599.8|1599.6|1600.4|1599.8|1598.8|1598.4|7905
1731419700000|2024-11-12 13:55:00|1600|1599.8|1599|1598.6|1600.4|1600|1599|1598.6|4247
1731420000000|2024-11-12 14:00:00|1599.2|1598.8|1598.4|1598|1599.8|1599.6|1598.4|1597.8|5240
1731420300000|2024-11-12 14:05:00|1598.2|1597.8|1597.8|1597.2|1598.4|1597.8|1597|1596.4|2523
1731420600000|2024-11-12 14:10:00|1597.6|1597.4|1596.8|1596.4|1597.8|1597.4|1596.8|1596.4|9368
1731420900000|2024-11-12 14:15:00|1597|1596.6|1596.2|1595.8|1597.4|1597|1596.2|1595.8|3923
1731421200000|2024-11-12 14:20:00|1596.6|1596|1596.2|1595.8|1596.8|1596.6|1596|1595.6|8955
1731421500000|2024-11-12 14:25:00|1596|1595.6|1595.2|1594.8|1596.6|1596.2|1595.2|1594.8|6307
1731421800000|2024-11-12 14:30:00|1595.4|1595|1590.8|1590.4|1595.4|1595|1590.8|1590.4|17565
1731422100000|2024-11-12 14:35:00|1590.6|1590|1591.4|1591|1592.6|1592.2|1589.8|1589.4|17212
1731422400000|2024-11-12 14:40:00|1591.6|1591.2|1590.8|1590.6|1592.4|1592.2|1590.8|1590.4|15527
1731422700000|2024-11-12 14:45:00|1590.4|1590.2|1591.4|1591|1591.4|1591|1589.8|1589.4|9527
1731423000000|2024-11-12 14:50:00|1591.2|1590.6|1591.4|1590.8|1591.8|1591.6|1590.4|1589.8|7248
1731423300000|2024-11-12 14:55:00|1591.2|1590.6|1590.4|1590|1592|1591.6|1589.8|1589.4|6193
1731423600000|2024-11-12 15:00:00|1590.6|1590.2|1584.2|1583.8|1590.6|1590.4|1584.2|1583.8|40880
1731423900000|2024-11-12 15:05:00|1584.8|1584.2|1583.4|1583|1585.6|1585.2|1583.4|1583|50790
1731424200000|2024-11-12 15:10:00|1583.6|1582.8|1581.8|1581.2|1585.2|1584.8|1581|1580.4|25297
1731424500000|2024-11-12 15:15:00|1581.6|1581|1579.2|1578.6|1582.2|1581.6|1579.2|1578.6|19342
1731424800000|2024-11-12 15:20:00|1579|1578.8|1580|1579.4|1581.8|1581.2|1578.6|1578.2|20024
1731425100000|2024-11-12 15:25:00|1579.8|1579.2|1582.2|1581.6|1584|1583.6|1579.6|1579.2|22066
1731425400000|2024-11-12 15:30:00|1582.4|1581.8|1581.2|1580.8|1582.4|1582|1579.6|1579.4|24216
1731425700000|2024-11-12 15:35:00|1581|1580.6|1581|1580.4|1582.2|1581.8|1580.4|1580|12411
1731426000000|2024-11-12 15:40:00|1581.2|1580.6|1580.2|1579.6|1582.4|1582|1579.8|1579.6|30145
1731426300000|2024-11-12 15:45:00|1580|1579.8|1581.2|1580.8|1581.6|1581.2|1579.8|1579.4|7493
1731426600000|2024-11-12 15:50:00|1581.4|1581|1583.2|1582.8|1583.6|1583.4|1580.8|1580.2|8199
1731426900000|2024-11-12 15:55:00|1583.4|1583|1580.6|1580.4|1583.6|1583.2|1580.6|1580.4|4518
1731427200000|2024-11-12 16:00:00|1580.8|1580.2|1576.8|1576.2|1580.8|1580.4|1576.2|1575.8|30778
1731427500000|2024-11-12 16:05:00|1576.6|1576|1575|1574.6|1577|1576.6|1574.4|1574|27734
1731427800000|2024-11-12 16:10:00|1575.4|1575|1575|1574.4|1577|1576.8|1574.8|1574.4|21080
1731428100000|2024-11-12 16:15:00|1574.8|1574.6|1578|1577.4|1578.4|1578|1574.8|1574.6|24784
1731428400000|2024-11-12 16:20:00|1577.6|1577.2|1576.2|1575.8|1577.8|1577.4|1575.2|1575|42414
1731428700000|2024-11-12 16:25:00|1576.4|1576|1577.2|1576.6|1577.2|1576.8|1575.2|1574.6|32417
1731484800000|2024-11-13 08:00:00|1576|1575.2|1576.4|1575.6|1578.4|1577.4|1573.8|1572.6|11099
1731485100000|2024-11-13 08:05:00|1576|1575.4|1582|1581|1583.2|1582.4|1575|1574.4|24620
1731485400000|2024-11-13 08:10:00|1581.8|1581.2|1578.4|1577.8|1581.8|1581.2|1576.6|1575.8|18770
1731485700000|2024-11-13 08:15:00|1578.2|1577.6|1575.8|1575|1578.8|1578.2|1574.8|1574.4|27325
1731486000000|2024-11-13 08:20:00|1575.6|1575.2|1575.4|1574.6|1575.8|1575.4|1572.2|1571.6|9875
1731486300000|2024-11-13 08:25:00|1575.2|1574.8|1576.4|1575.6|1577.2|1576.6|1573.8|1573.2|12296
1731486600000|2024-11-13 08:30:00|1577.2|1575.8|1578.6|1578|1581|1580.2|1577|1575.8|29051
1731486900000|2024-11-13 08:35:00|1578.4|1577.8|1575.6|1575|1578.8|1578.6|1575|1574.6|12282
1731487200000|2024-11-13 08:40:00|1575.4|1575.2|1573.2|1572.6|1575.8|1575.2|1572|1571.4|9316
1731487500000|2024-11-13 08:45:00|1573.4|1572.8|1573.6|1573.2|1574.4|1573.8|1572|1571.2|4656
1731487800000|2024-11-13 08:50:00|1573.8|1572.8|1575.6|1575|1576.8|1576|1573.2|1572.6|6637
1731488100000|2024-11-13 08:55:00|1575.4|1574.8|1575.6|1575.2|1577|1576.4|1574.4|1573.8|14052
1731488400000|2024-11-13 09:00:00|1575.4|1575|1576|1575.6|1577|1576.2|1573.8|1573.4|11147
1731488700000|2024-11-13 09:05:00|1576.6|1575.8|1576.4|1575.8|1576.8|1576.2|1574.8|1574.2|13050
1731489000000|2024-11-13 09:10:00|1576.8|1576|1575.6|1575.2|1577.6|1577.2|1575.4|1575|9765
1731489300000|2024-11-13 09:15:00|1575.4|1574.8|1574.6|1574|1576.4|1576|1574.6|1574|7835
1731489600000|2024-11-13 09:20:00|1574.4|1574.2|1573.8|1573.4|1575.4|1574.8|1573.8|1573.4|2274
1731489900000|2024-11-13 09:25:00|1574|1573.6|1575.2|1575|1575.8|1575.4|1573.8|1573.6|8332
1731490200000|2024-11-13 09:30:00|1575|1574.6|1574.8|1574.4|1576.6|1576|1574.6|1574|6065
1731490500000|2024-11-13 09:35:00|1574.6|1574|1574.4|1574|1574.8|1574.4|1573.4|1573|10441
1731490800000|2024-11-13 09:40:00|1574.2|1573.8|1575.2|1574.8|1576.4|1576.2|1574.2|1573.8|17630
1731491100000|2024-11-13 09:45:00|1575.6|1575|1575.8|1575.6|1576|1575.6|1574.2|1573.8|5091
1731491400000|2024-11-13 09:50:00|1576|1575.4|1574.6|1574.4|1576|1575.6|1574|1573.6|5246
1731491700000|2024-11-13 09:55:00|1574.4|1574.2|1573.6|1573.2|1574.6|1574.4|1573|1572.6|8389
1731492000000|2024-11-13 10:00:00|1573.8|1573.4|1574.2|1573.6|1575|1574.6|1572.6|1572.2|19281
1731492300000|2024-11-13 10:05:00|1574.8|1573.8|1576.4|1575.8|1576.6|1576.2|1574.6|1573.8|9516
1731492600000|2024-11-13 10:10:00|1576.6|1576|1578.6|1578.2|1579.4|1579|1576.4|1576|6659
1731492900000|2024-11-13 10:15:00|1578|1577.6|1579|1578.4|1580|1579.6|1577.4|1577|7013
1731493200000|2024-11-13 10:20:00|1578.8|1578.6|1578.8|1578.4|1579.8|1579.4|1578.6|1578.2|3447
1731493500000|2024-11-13 10:25:00|1579.4|1578.6|1582.2|1582|1583|1582.6|1579|1578.6|15388
1731493800000|2024-11-13 10:30:00|1581.6|1581|1582.6|1582.2|1583|1582.4|1580.6|1580.2|3781
1731494100000|2024-11-13 10:35:00|1582.4|1582|1582.6|1582.2|1583.2|1582.8|1581.4|1580.8|5494
1731494400000|2024-11-13 10:40:00|1583.2|1582.4|1583|1582.4|1584|1583.6|1582.6|1582.4|5956
1731494700000|2024-11-13 10:45:00|1582.8|1582.2|1585.8|1585.2|1586|1585.6|1582.4|1582|13376
1731495000000|2024-11-13 10:50:00|1585.4|1585.4|1586|1585.6|1586.2|1585.8|1584.2|1583.8|15224
1731495300000|2024-11-13 10:55:00|1586.4|1586|1586.4|1585.8|1587.8|1587.2|1585.4|1584.8|5438
1731495600000|2024-11-13 11:00:00|1586.6|1586|1587.8|1587.2|1588.8|1588.6|1586.2|1585.8|12525
1731495900000|2024-11-13 11:05:00|1587.6|1587|1583.8|1583.2|1587.8|1587|1582.6|1582|4352
1731496200000|2024-11-13 11:10:00|1583.6|1583.6|1583.2|1582.6|1584.6|1584|1582.6|1582.2|4634
1731496500000|2024-11-13 11:15:00|1583|1582.8|1580.4|1579.8|1583.6|1583|1580|1579.4|1008
1731496800000|2024-11-13 11:20:00|1580.6|1580|1580.6|1580|1581.8|1581.6|1580.2|1579.8|3114
1731497100000|2024-11-13 11:25:00|1580.4|1580.2|1579.2|1578.6|1581.2|1580.8|1578.6|1578.2|3771
1731497400000|2024-11-13 11:30:00|1579.4|1578.8|1579.2|1578.6|1580.2|1579.8|1578|1577.4|5986
1731497700000|2024-11-13 11:35:00|1579.4|1578.8|1578.4|1578|1579.8|1579.2|1578|1577.6|2216
1731498000000|2024-11-13 11:40:00|1578.2|1577.8|1579.6|1579.2|1580.2|1579.8|1578.2|1577.8|12571
1731498300000|2024-11-13 11:45:00|1579.8|1579.4|1580.6|1580|1581.2|1580.8|1579.6|1579.4|5110
1731498600000|2024-11-13 11:50:00|1580.4|1579.8|1580|1579.6|1581.2|1580.8|1579.6|1579.2|3331
1731498900000|2024-11-13 11:55:00|1580.4|1579.8|1579.4|1578.8|1580.6|1580.2|1579.2|1578.8|5928
1731499200000|2024-11-13 12:00:00|1579.8|1579|1580.6|1580|1581.4|1581|1579.4|1579|5586
1731499500000|2024-11-13 12:05:00|1580.4|1580.2|1578.8|1578.4|1580.8|1580.4|1578.4|1578.2|2402
1731499800000|2024-11-13 12:10:00|1579.2|1578.6|1577.4|1577|1579.8|1579.4|1577.4|1577|7665
1731500100000|2024-11-13 12:15:00|1577.2|1576.8|1579.2|1578.8|1579.2|1578.8|1576.8|1576.4|2740
1731500400000|2024-11-13 12:20:00|1579.4|1579|1579.2|1578.6|1580.4|1580.2|1578.8|1578.4|2901
1731500700000|2024-11-13 12:25:00|1579|1578.8|1578.4|1578|1579.4|1579|1577.2|1576.6|5279
1731501000000|2024-11-13 12:30:00|1578.6|1578.2|1577|1576.6|1579|1578.4|1576.8|1576.4|691
1731501300000|2024-11-13 12:35:00|1577.2|1576.4|1576.2|1575.8|1577.2|1576.8|1575.8|1575.2|1367
1731501600000|2024-11-13 12:40:00|1576|1575.6|1576|1575.8|1576.2|1575.8|1575.2|1574.8|2547
1731501900000|2024-11-13 12:45:00|1576.2|1576.2|1575.4|1574.8|1576.4|1576.2|1573.6|1573|17389
1731502200000|2024-11-13 12:50:00|1575.2|1575|1574.2|1573.8|1575.6|1575.4|1573.4|1573|4148
1731502500000|2024-11-13 12:55:00|1574|1574|1573|1572.4|1574.2|1574|1572.6|1572.2|935
1731502800000|2024-11-13 13:00:00|1573.2|1572.6|1573|1572.4|1574|1573.6|1572.6|1572.2|2438
1731503100000|2024-11-13 13:05:00|1572.8|1572.2|1574.2|1573.8|1575.2|1574.8|1572|1571.6|7137
1731503400000|2024-11-13 13:10:00|1574.6|1574.2|1574|1573.4|1574.6|1574.2|1573|1572.4|4345
1731503700000|2024-11-13 13:15:00|1574.4|1573.6|1575.4|1575|1576|1575.4|1574.2|1573.4|7361
1731504000000|2024-11-13 13:20:00|1575.8|1575.2|1576.2|1575.8|1576.8|1576.4|1573.8|1573.2|14162
1731504300000|2024-11-13 13:25:00|1575.8|1575.2|1575.8|1575.2|1576.2|1575.8|1575|1574.4|5215
1731504600000|2024-11-13 13:30:00|1575.6|1575.4|1573.8|1573.2|1578.2|1577.6|1573.4|1573.2|20118
1731504900000|2024-11-13 13:35:00|1574.6|1573.4|1577|1576.6|1578|1577.4|1574.4|1573.4|5682
1731505200000|2024-11-13 13:40:00|1577.2|1576.8|1578.8|1578.2|1579|1578.8|1576.8|1576.2|10750
1731505500000|2024-11-13 13:45:00|1578.6|1578|1576.8|1576.4|1578.8|1578.2|1576.6|1576|7597
1731505800000|2024-11-13 13:50:00|1577.4|1576.2|1577.6|1577|1578|1577.6|1576.8|1576.2|4456
1731506100000|2024-11-13 13:55:00|1577.4|1576.8|1576.6|1576|1577.8|1577.4|1574.8|1574.2|6587
1731506400000|2024-11-13 14:00:00|1577.2|1576.2|1576.6|1576.2|1578|1577.4|1575|1574.4|10203
1731506700000|2024-11-13 14:05:00|1576.2|1575.6|1574.8|1574.2|1577|1576.6|1574.6|1574|8130
1731507000000|2024-11-13 14:10:00|1575|1574.4|1574|1573.6|1576|1575.6|1573|1572.8|9346
1731507300000|2024-11-13 14:15:00|1573.8|1573.4|1572.2|1571.8|1573.8|1573.6|1571.4|1571.2|12267
1731507600000|2024-11-13 14:20:00|1572|1571.4|1569.2|1568.6|1572|1571.6|1569.2|1568.6|11300
1731507900000|2024-11-13 14:25:00|1569|1568.8|1566.4|1566|1569.4|1569|1564.6|1564.2|24106
1731508200000|2024-11-13 14:30:00|1566.2|1565.8|1561.8|1561.4|1566.2|1565.8|1560.4|1559.6|23764
1731508500000|2024-11-13 14:35:00|1561.6|1561.2|1562.6|1562.2|1563.4|1562.8|1560.8|1560.2|14340
1731508800000|2024-11-13 14:40:00|1562.4|1562.4|1559.6|1559|1562.8|1562.4|1559.4|1559|21073
1731509100000|2024-11-13 14:45:00|1559.4|1559.2|1553.8|1553.4|1560|1559.6|1553.8|1553.4|7950
1731509400000|2024-11-13 14:50:00|1554|1553.6|1552.4|1552.2|1554|1553.6|1548|1547.6|41883
1731509700000|2024-11-13 14:55:00|1552.2|1552|1555.2|1554.6|1556.2|1556|1551.8|1551.4|6909
1731510000000|2024-11-13 15:00:00|1555|1554.4|1554.6|1554.2|1556.2|1555.8|1554.6|1554.2|15007
1731510300000|2024-11-13 15:05:00|1554.4|1554|1551.6|1551.2|1554.4|1554.2|1550|1549.6|36257
1731510600000|2024-11-13 15:10:00|1551.8|1551.4|1547.6|1547.2|1552|1551.8|1547.4|1547.2|35060
1731510900000|2024-11-13 15:15:00|1548.4|1547.8|1544|1543.8|1548.4|1548|1544|1543.8|28774
1731511200000|2024-11-13 15:20:00|1543.8|1543.4|1542.8|1542.4|1546|1545.8|1542.6|1542.2|22846
1731511500000|2024-11-13 15:25:00|1543|1542.2|1544.6|1544|1544.8|1544.4|1542.2|1541.6|19529
1731511800000|2024-11-13 15:30:00|1544.4|1543.8|1548.4|1547.8|1548.8|1548.4|1543.6|1543.2|16701
1731512100000|2024-11-13 15:35:00|1548.8|1548|1546|1545.4|1551.4|1551|1546|1545.4|33913
1731512400000|2024-11-13 15:40:00|1545.8|1545.2|1543|1542.8|1546.2|1545.8|1542.2|1541.8|36179
1731512700000|2024-11-13 15:45:00|1543.2|1542.6|1545.4|1545|1546.2|1546|1542.8|1542.4|22221
1731513000000|2024-11-13 15:50:00|1545|1545.2|1545.6|1545.4|1545.6|1545.4|1544|1543.6|19942
1731513300000|2024-11-13 15:55:00|1546|1545.2|1545.6|1545.4|1546.2|1546|1544.8|1544.4|14816
1731513600000|2024-11-13 16:00:00|1545.8|1545.6|1547.4|1547|1549.2|1548.8|1544.6|1544.4|40160
1731513900000|2024-11-13 16:05:00|1547.2|1546.8|1548.8|1548.6|1548.8|1548.6|1546.6|1546.2|28814
1731514200000|2024-11-13 16:10:00|1549|1548.8|1549|1548.8|1550|1549.8|1549|1548.6|44233
1731514500000|2024-11-13 16:15:00|1549.6|1549.2|1549.2|1549|1549.6|1549.4|1547.8|1547.6|34897
1731514800000|2024-11-13 16:20:00|1549|1548.8|1556.4|1556|1556.8|1556.4|1548|1547.8|52505
1731515100000|2024-11-13 16:25:00|1556.2|1555.8|1554|1553.6|1557.2|1557|1553.8|1553.4|60814
1731571200000|2024-11-14 08:00:00|1569.4|1566.4|1574|1573|1576.4|1575.4|1567.8|1565.6|57518
1731571500000|2024-11-14 08:05:00|1574.8|1573.2|1586.8|1586.2|1587|1586.6|1574.8|1573|37457
1731571800000|2024-11-14 08:10:00|1586.6|1586|1581.2|1580.6|1586.6|1586|1581|1580.6|41371
1731572100000|2024-11-14 08:15:00|1581|1580.4|1578.2|1577.6|1582.4|1581.8|1577.8|1577.4|28667
1731572400000|2024-11-14 08:20:00|1578|1577.8|1573.8|1573.2|1580.4|1579.8|1572.8|1572.4|17892
1731572700000|2024-11-14 08:25:00|1574|1573.4|1574|1573.4|1575.4|1574.8|1573|1572.6|20000
1731573000000|2024-11-14 08:30:00|1574.2|1573.6|1578.2|1577.6|1578.6|1577.8|1573.8|1573.4|16363
1731573300000|2024-11-14 08:35:00|1578|1577.2|1575.4|1574.8|1579.8|1579.2|1575.4|1574.8|13302
1731573600000|2024-11-14 08:40:00|1576|1575|1572.2|1571.6|1576|1575.6|1571.4|1571|15023
1731573900000|2024-11-14 08:45:00|1572.6|1572|1569.8|1569.2|1573.2|1572.6|1569.8|1569.2|15410
1731574200000|2024-11-14 08:50:00|1570|1569.4|1572.8|1572.4|1572.8|1572.4|1569.6|1569.2|10710
1731574500000|2024-11-14 08:55:00|1573|1572.2|1574|1573.4|1574.2|1573.6|1571|1570.6|5582
1731574800000|2024-11-14 09:00:00|1574.2|1573.6|1578.8|1578|1579|1578.8|1574.2|1573.6|6181
1731575100000|2024-11-14 09:05:00|1579|1578.2|1578|1577.4|1579.6|1579|1577.4|1577|15359
1731575400000|2024-11-14 09:10:00|1578.2|1578|1577|1576.6|1579.8|1579.4|1576.6|1576|15333
1731575700000|2024-11-14 09:15:00|1577.2|1576.8|1578.2|1577.8|1579.2|1578.6|1576.6|1576.2|13621
1731576000000|2024-11-14 09:20:00|1578.6|1578|1584.2|1583.4|1584.6|1584|1578.6|1578|26009
1731576300000|2024-11-14 09:25:00|1584|1583.2|1585.2|1584.8|1585.8|1585.2|1583.8|1583.2|19696
1731576600000|2024-11-14 09:30:00|1585.4|1584.2|1587|1586.4|1587|1586.4|1584.2|1583.8|13043
1731576900000|2024-11-14 09:35:00|1587.2|1586.6|1589.8|1589.4|1591.2|1590.6|1586.6|1586.2|35543
1731577200000|2024-11-14 09:40:00|1589.6|1589.2|1588.4|1588|1590.2|1589.8|1588|1587.8|11351
1731577500000|2024-11-14 09:45:00|1588.6|1587.8|1590.4|1590|1592.4|1592|1588|1587.6|25174
1731577800000|2024-11-14 09:50:00|1590.2|1589.2|1583.2|1582.6|1590.2|1589.4|1583|1582.4|5954
1731578100000|2024-11-14 09:55:00|1583|1582.8|1583.6|1583.4|1585.2|1584.6|1583|1582.8|15416
1731578400000|2024-11-14 10:00:00|1583.8|1583.6|1587|1586.4|1588.2|1587.6|1583.8|1583.4|9973
1731578700000|2024-11-14 10:05:00|1586.8|1586.2|1583|1582.4|1587.4|1586.8|1583|1582.2|5474
1731579000000|2024-11-14 10:10:00|1582.8|1582.2|1583.6|1583.2|1583.6|1583.2|1581.8|1581.2|3444
1731579300000|2024-11-14 10:15:00|1582.4|1582|1584.8|1584.2|1585|1584.4|1582.2|1582|6425
1731579600000|2024-11-14 10:20:00|1584.6|1584.4|1580.8|1580.2|1585|1584.4|1580.4|1580|7053
1731579900000|2024-11-14 10:25:00|1580.6|1580|1579|1578.6|1580.6|1580.2|1578.6|1578.2|2718
1731580200000|2024-11-14 10:30:00|1579.8|1579.2|1580.6|1580|1580.8|1580.2|1579|1578.6|6196
1731580500000|2024-11-14 10:35:00|1580.4|1580.2|1579.8|1579.6|1581.6|1581.2|1579.2|1578.8|8166
1731580800000|2024-11-14 10:40:00|1579.6|1579.4|1576.8|1576.4|1579.6|1579.4|1576|1575.6|12536
1731581100000|2024-11-14 10:45:00|1576.6|1576.2|1574.2|1573.8|1576.6|1576.2|1573.6|1573.2|7667
1731581400000|2024-11-14 10:50:00|1574|1573.6|1575.4|1575|1576|1575.6|1574|1573.4|3548
1731581700000|2024-11-14 10:55:00|1575.6|1575.2|1570.6|1570|1575.8|1575.2|1570|1569.6|7601
1731582000000|2024-11-14 11:00:00|1570.4|1569.8|1571.8|1571.6|1572.2|1571.8|1570.2|1569.8|3590
1731582300000|2024-11-14 11:05:00|1572|1571.4|1571.4|1570.8|1573.8|1573.4|1571.2|1570.6|8300
1731582600000|2024-11-14 11:10:00|1572.2|1571|1572.6|1572.2|1573.4|1572.8|1571|1570.6|35109
1731582900000|2024-11-14 11:15:00|1573.6|1573|1573|1572.4|1574.4|1573.8|1571.8|1571.6|8895
1731583200000|2024-11-14 11:20:00|1572.8|1572.2|1572.6|1572|1573.2|1572.8|1572|1571.6|1382
1731583500000|2024-11-14 11:25:00|1572.4|1571.8|1572.8|1572.4|1573.6|1573.2|1571.4|1571|11173
1731583800000|2024-11-14 11:30:00|1573|1572.6|1571.8|1571.4|1573|1572.6|1571.2|1571|7101
1731584100000|2024-11-14 11:35:00|1572|1571.6|1573.6|1573|1574|1573.4|1571.4|1571|6967
1731584400000|2024-11-14 11:40:00|1573.4|1572.8|1575.4|1574.8|1575.4|1574.8|1573|1572.6|2942
1731584700000|2024-11-14 11:45:00|1575.2|1574.6|1578.4|1577.8|1578.8|1578.4|1575|1574.6|6741
1731585000000|2024-11-14 11:50:00|1578.6|1578|1578|1577.4|1578.6|1578.2|1576.8|1576.2|4600
1731585300000|2024-11-14 11:55:00|1578.8|1577.6|1578.2|1577.6|1579.4|1578.8|1577.6|1577.4|3764
1731585600000|2024-11-14 12:00:00|1578.6|1577.4|1578.2|1577.8|1579.4|1578.8|1577.6|1577|2464
1731585900000|2024-11-14 12:05:00|1578|1577.6|1576.8|1576.2|1578|1577.8|1576.6|1576|10788
1731586200000|2024-11-14 12:10:00|1577|1576.4|1577.2|1576.6|1577.2|1576.8|1575.2|1574.6|11376
1731586500000|2024-11-14 12:15:00|1577|1576.8|1579.2|1578.6|1579.2|1578.8|1576.8|1576.6|2876
1731586800000|2024-11-14 12:20:00|1579|1578.8|1578.4|1578|1580|1579.8|1578.2|1578|6713
1731587100000|2024-11-14 12:25:00|1578.6|1578.2|1578.8|1578.4|1579.2|1578.6|1578.2|1577.8|3100
1731587400000|2024-11-14 12:30:00|1578.6|1578.6|1580.8|1580.4|1581|1580.8|1578.6|1578.4|9559
1731587700000|2024-11-14 12:35:00|1580.6|1580|1578.4|1578.2|1580.6|1580|1578|1577.4|9029
1731588000000|2024-11-14 12:40:00|1578.8|1578.4|1581.4|1581.2|1581.4|1581.2|1578.6|1578.2|3777
1731588300000|2024-11-14 12:45:00|1581.2|1580.8|1581.8|1581.4|1582.8|1582.4|1581|1580.6|4851
1731588600000|2024-11-14 12:50:00|1581.6|1581.2|1580.6|1580.4|1581.6|1581.2|1580|1579.8|2755
1731588900000|2024-11-14 12:55:00|1580.8|1580.2|1580.2|1579.8|1580.8|1580.4|1579.4|1579|10582
1731589200000|2024-11-14 13:00:00|1580.4|1580|1582.2|1581.8|1582.2|1582|1580.4|1580|7937
1731589500000|2024-11-14 13:05:00|1582|1581.6|1583|1582.6|1583.4|1583|1581.8|1581.6|7732
1731589800000|2024-11-14 13:10:00|1583.4|1582.8|1583.8|1583.4|1585|1584.6|1583.4|1582.8|3533
1731590100000|2024-11-14 13:15:00|1583.6|1583.2|1583.8|1583.4|1583.8|1583.6|1583|1582.8|3075
1731590400000|2024-11-14 13:20:00|1583.6|1583.2|1584.6|1584.2|1585.8|1585.6|1582.4|1582|20020
1731590700000|2024-11-14 13:25:00|1584.8|1584.4|1586.8|1585.6|1587|1585.8|1584.2|1584|17437
1731591000000|2024-11-14 13:30:00|1587|1585.2|1585|1584.6|1587.8|1586.8|1585|1584.6|26845
1731591300000|2024-11-14 13:35:00|1584.8|1584.4|1582.2|1581.6|1585.8|1585.2|1582.2|1581.6|10293
1731591600000|2024-11-14 13:40:00|1582.6|1581.8|1586.2|1585.6|1586.4|1586|1582.6|1581.6|4807
1731591900000|2024-11-14 13:45:00|1586|1586.2|1585.8|1585.4|1586.6|1586.2|1585.2|1584.8|6031
1731592200000|2024-11-14 13:50:00|1585.6|1586|1585.2|1584.6|1586.4|1586.2|1582.8|1582.4|12995
1731592500000|2024-11-14 13:55:00|1585|1584.8|1588|1587.6|1588.2|1587.8|1585|1584.8|9995
1731592800000|2024-11-14 14:00:00|1587.8|1587.4|1587.2|1586.8|1588.8|1588.4|1586.8|1586.4|10440
1731593100000|2024-11-14 14:05:00|1587.4|1587.2|1588.6|1588.2|1588.8|1588.6|1587.4|1587.2|11329
1731593400000|2024-11-14 14:10:00|1588.8|1588.4|1589.8|1589.2|1590.8|1590.4|1588.4|1588.2|10691
1731593700000|2024-11-14 14:15:00|1590.4|1589.8|1592.2|1591.6|1592.8|1592.4|1590.4|1589.8|57749
1731594000000|2024-11-14 14:20:00|1592.4|1591.8|1590.8|1590.2|1593.2|1592.8|1590|1589.4|11727
1731594300000|2024-11-14 14:25:00|1589.8|1589.4|1592.8|1592.2|1593.8|1593.4|1589.2|1588.8|11107
1731594600000|2024-11-14 14:30:00|1592.6|1592|1595.4|1594.8|1597.2|1596.6|1590.4|1589.8|38294
1731594900000|2024-11-14 14:35:00|1595.6|1595|1592|1591.4|1596.6|1596|1590.6|1590.4|29357
1731595200000|2024-11-14 14:40:00|1591.8|1591.2|1592.4|1592|1592.4|1592.2|1590.8|1590.4|17336
1731595500000|2024-11-14 14:45:00|1591.8|1591.4|1589.8|1589.4|1593.6|1593.2|1588.8|1588.2|10378
1731595800000|2024-11-14 14:50:00|1590.4|1589.6|1589.8|1589.4|1591.2|1590.8|1587.4|1587.2|11635
1731596100000|2024-11-14 14:55:00|1589.6|1589.6|1592|1591.4|1592.4|1592|1589.2|1588.8|11632
1731596400000|2024-11-14 15:00:00|1592.6|1592|1594.2|1593.8|1594.4|1594|1590.4|1590|12614
1731596700000|2024-11-14 15:05:00|1593.4|1592.8|1593.8|1593.6|1595.8|1595.4|1592.8|1592.6|12684
1731597000000|2024-11-14 15:10:00|1593.6|1593.4|1589.8|1589.6|1593.6|1593.4|1589.8|1589.2|17679
1731597300000|2024-11-14 15:15:00|1590|1589.4|1589|1588.6|1591.2|1590.8|1589|1588.6|11506
1731597600000|2024-11-14 15:20:00|1589.2|1588.8|1587.6|1587.4|1589.4|1588.8|1586.6|1586.2|13264
1731597900000|2024-11-14 15:25:00|1588.2|1587.6|1590.4|1590|1591|1590.6|1588.2|1587.6|14809
1731598200000|2024-11-14 15:30:00|1590.8|1590.4|1588.6|1588.2|1591.4|1591|1588|1587.6|15011
1731598500000|2024-11-14 15:35:00|1588.8|1588.4|1589.6|1589.2|1590|1589.6|1588.8|1588.4|7527
1731598800000|2024-11-14 15:40:00|1589.8|1589.4|1589|1588.6|1590|1589.8|1588.6|1588.4|13787
1731599100000|2024-11-14 15:45:00|1589.4|1589|1590|1589.6|1590.2|1589.8|1588.8|1588.4|12248
1731599400000|2024-11-14 15:50:00|1589.8|1589.4|1588.6|1588.2|1590.8|1590.4|1588.6|1588|6290
1731599700000|2024-11-14 15:55:00|1588.8|1588.4|1589.4|1589|1589.4|1589|1587.2|1586.8|7873
1731600000000|2024-11-14 16:00:00|1589.6|1589.2|1590.6|1590.2|1592.2|1591.8|1589.6|1589.2|23060
1731600300000|2024-11-14 16:05:00|1590.4|1590.4|1592.4|1592|1593|1592.8|1590.4|1590.4|17492
1731600600000|2024-11-14 16:10:00|1592|1592.2|1595|1594.6|1595|1594.6|1591.4|1591.2|37525
1731600900000|2024-11-14 16:15:00|1594.8|1594.4|1594.2|1593.6|1595.2|1594.8|1593.2|1593|27659
1731601200000|2024-11-14 16:20:00|1594|1593.8|1593.6|1593.4|1594.8|1594.6|1593.6|1593.2|36369
1731601500000|2024-11-14 16:25:00|1593.4|1593.2|1592.6|1592|1594.6|1594.2|1592|1591.8|31339
1731657600000|2024-11-15 08:00:00|1584.2|1580.6|1587.4|1586.6|1588|1587.2|1582.6|1580.6|16741
1731657900000|2024-11-15 08:05:00|1586.8|1586.8|1582|1581.2|1586.8|1587|1581.2|1580.6|10109
1731658200000|2024-11-15 08:10:00|1581.8|1580.8|1584.6|1584|1584.6|1584|1580.4|1579.4|7133
1731658500000|2024-11-15 08:15:00|1584.4|1584.4|1589.8|1589.4|1592|1591.2|1584.4|1584.4|10846
1731658800000|2024-11-15 08:20:00|1589.6|1588.6|1591|1590.2|1591|1590.2|1588.2|1587.6|6097
1731659100000|2024-11-15 08:25:00|1590.8|1589.6|1586|1585.4|1591.2|1590.4|1585.8|1585|15732
1731659400000|2024-11-15 08:30:00|1586.4|1585.6|1589|1588.6|1589.2|1588.6|1586|1585.4|4948
1731659700000|2024-11-15 08:35:00|1589.4|1588.8|1591.8|1591.2|1592|1591.6|1589.4|1588.8|12284
1731660000000|2024-11-15 08:40:00|1591.6|1591.4|1590.2|1589.8|1593.4|1593|1590|1589.8|11248
1731660300000|2024-11-15 08:45:00|1590.6|1590|1592.4|1592|1593.4|1593|1588.8|1588.4|14471
1731660600000|2024-11-15 08:50:00|1592.6|1592.2|1595.8|1595.4|1597.6|1597.4|1592.4|1592.2|13772
1731660900000|2024-11-15 08:55:00|1596|1595.6|1596|1595.4|1596.6|1596.2|1593.8|1593.4|10068
1731661200000|2024-11-15 09:00:00|1595.8|1595.2|1598.4|1598|1598.4|1598.2|1594.2|1593.8|19602
1731661500000|2024-11-15 09:05:00|1598.2|1597.8|1596|1595.6|1598.8|1598.2|1595.4|1595.2|11976
1731661800000|2024-11-15 09:10:00|1596.2|1595.8|1596.4|1596|1597.2|1596.8|1594.2|1593.8|11572
1731662100000|2024-11-15 09:15:00|1596.8|1596.2|1597.6|1597.2|1600|1599.6|1595.4|1595|20227
1731662400000|2024-11-15 09:20:00|1597.8|1597.4|1598.4|1598|1599.2|1598.6|1597.4|1597|12864
1731662700000|2024-11-15 09:25:00|1598.2|1597.8|1598|1597.6|1598.8|1598.6|1597.4|1597|16422
1731663000000|2024-11-15 09:30:00|1597.8|1597.4|1598.4|1598.2|1598.8|1598.6|1597.2|1597|6501
1731663300000|2024-11-15 09:35:00|1598.2|1598|1600|1599.4|1601.2|1600.6|1598.2|1597.8|15648
1731663600000|2024-11-15 09:40:00|1599.8|1599.6|1598|1597.6|1600|1599.6|1596.2|1595.6|13469
1731663900000|2024-11-15 09:45:00|1597.8|1597.4|1596.8|1596.6|1598|1597.6|1596.6|1596.2|10947
1731664200000|2024-11-15 09:50:00|1596.6|1596.4|1596.6|1596|1597|1596.6|1595.4|1595.2|13887
1731664500000|2024-11-15 09:55:00|1596.4|1595.8|1599.8|1599.4|1600|1599.6|1596.4|1595.8|14812
1731664800000|2024-11-15 10:00:00|1600|1599.6|1599.6|1599.2|1602|1601.6|1599.6|1599.2|28468
1731665100000|2024-11-15 10:05:00|1599.8|1599.4|1599|1598.6|1600.2|1600|1598.2|1597.8|7687
1731665400000|2024-11-15 10:10:00|1598.8|1598.4|1597.4|1597|1600|1599.6|1597|1596.6|6555
1731665700000|2024-11-15 10:15:00|1597.8|1597.2|1592.8|1592.4|1598.2|1597.8|1592.8|1592.4|22879
1731666000000|2024-11-15 10:20:00|1593.6|1593.2|1596.6|1596.2|1596.8|1596.2|1592.4|1592|6953
1731666300000|2024-11-15 10:25:00|1596.4|1596|1595.4|1595|1597.6|1597.2|1595.2|1594.8|7719
1731666600000|2024-11-15 10:30:00|1596.2|1594.8|1596.4|1595.8|1597.6|1597|1595.8|1594.8|10683
1731666900000|2024-11-15 10:35:00|1597|1596|1598.8|1598.2|1599.4|1598.8|1597|1596|9683
1731667200000|2024-11-15 10:40:00|1598.6|1597.8|1600.6|1600.2|1601.2|1600.6|1598|1597.6|30194
1731667500000|2024-11-15 10:45:00|1600.8|1599.8|1604.8|1604.2|1605|1604.6|1599.4|1599.2|32003
1731667800000|2024-11-15 10:50:00|1604.6|1604|1601.4|1601|1604.8|1604.4|1600.8|1600.4|27797
1731668100000|2024-11-15 10:55:00|1601.6|1600.8|1600.4|1600.2|1602.4|1602|1599.4|1599.2|53825
1731668400000|2024-11-15 11:00:00|1600.6|1600|1599.2|1598.8|1600.8|1600.2|1599.2|1598.8|5198
1731668700000|2024-11-15 11:05:00|1599|1598.6|1599.6|1599.2|1600.6|1600|1598.6|1598.2|3377
1731669000000|2024-11-15 11:10:00|1600|1599.4|1600|1599.4|1600.4|1599.8|1598.2|1598|9311
1731669300000|2024-11-15 11:15:00|1600.2|1599.6|1598.6|1598.2|1600.2|1599.6|1598.6|1598.2|3682
1731669600000|2024-11-15 11:20:00|1598.2|1597.8|1599.2|1598.8|1599.4|1599|1597.8|1597.4|1487
1731669900000|2024-11-15 11:25:00|1599|1599|1599.4|1598.8|1600|1599.6|1599|1598.8|2529
1731670200000|2024-11-15 11:30:00|1599.2|1599|1601.4|1600.8|1601.4|1600.8|1599.2|1599|4212
1731670500000|2024-11-15 11:35:00|1601.6|1601|1603.6|1603.2|1604|1603.6|1601|1600.8|16886
1731670800000|2024-11-15 11:40:00|1603.4|1603.4|1601.6|1601.2|1603.6|1603.4|1601.4|1601.2|1570
1731671100000|2024-11-15 11:45:00|1601.8|1601.4|1602.2|1602|1602.4|1602.2|1601|1600.8|9086
1731671400000|2024-11-15 11:50:00|1602.4|1602.2|1603|1602.4|1603.4|1602.8|1602.2|1602|4259
1731671700000|2024-11-15 11:55:00|1602.8|1602.2|1602.2|1601.8|1603|1602.4|1601.8|1601.4|841
1731672000000|2024-11-15 12:00:00||1602||1601.8||1602||1601.8|0
1731672300000|2024-11-15 12:05:00|1603.6|1603.2|1604.6|1604.2|1604.8|1604.4|1603.2|1602.8|24578
1731672600000|2024-11-15 12:10:00|1604.8|1604.4|1604|1603.6|1605|1604.6|1603|1602.8|5704
1731672900000|2024-11-15 12:15:00|1603.8|1603.8|1604.8|1604.4|1605.6|1605|1603.8|1603.8|7281
1731673200000|2024-11-15 12:20:00|1604.6|1604.6|1604.6|1604.2|1605.4|1604.8|1604|1603.8|8678
1731673500000|2024-11-15 12:25:00|1604.8|1604.4|1605|1604.8|1606|1605.4|1604.4|1604.2|12974
1731673800000|2024-11-15 12:30:00|1605.6|1605.2|1604.4|1603.8|1606|1605.6|1603.8|1603.6|6416
1731674100000|2024-11-15 12:35:00|1604.6|1604|1603.8|1603.6|1605.2|1604.8|1603.8|1603.6|2186
1731674400000|2024-11-15 12:40:00|1604|1603.8|1606.8|1606.4|1607|1606.8|1603.6|1603.4|11717
1731674700000|2024-11-15 12:45:00|1606.6|1606.2|1608|1607.6|1608.2|1607.8|1606.4|1606|6830
1731675000000|2024-11-15 12:50:00|1607.8|1607.2|1607.6|1607.4|1607.8|1607.6|1606.8|1606.4|4041
1731675300000|2024-11-15 12:55:00|1608|1607.6|1607.6|1607.4|1609|1608.6|1607.6|1607.4|6887
1731675600000|2024-11-15 13:00:00|1607.8|1607.6|1607.4|1607|1608.2|1608|1607|1606.6|6286
1731675900000|2024-11-15 13:05:00|1607.6|1606.8|1606.2|1606|1607.6|1607.2|1606|1605.6|5643
1731676200000|2024-11-15 13:10:00|1606|1605.8|1600.6|1600.2|1606.2|1605.8|1600.2|1599.8|10959
1731676500000|2024-11-15 13:15:00|1601.2|1600.6|1601|1600.6|1602|1601.4|1600.4|1600.2|7665
1731676800000|2024-11-15 13:20:00|1600.8|1600.2|1599.6|1599.2|1601|1600.4|1599.4|1599.2|2717
1731677100000|2024-11-15 13:25:00|1599.4|1599|1599.4|1598.8|1599.8|1599.4|1598.4|1598|3775
1731677400000|2024-11-15 13:30:00|1599.2|1599|1602.4|1602|1603.2|1602.6|1598.8|1598.2|9940
1731677700000|2024-11-15 13:35:00|1602.2|1601.8|1602|1601.2|1604|1603.4|1601.8|1601.2|6490
1731678000000|2024-11-15 13:40:00|1601.8|1601.4|1601.4|1601|1603|1602.6|1601.4|1601|7668
1731678300000|2024-11-15 13:45:00|1601.2|1600.8|1599.4|1599.2|1601.6|1601|1599.2|1598.8|2852
1731678600000|2024-11-15 13:50:00|1599.2|1599|1601.6|1601.4|1601.6|1601.4|1597.8|1597.2|5376
1731678900000|2024-11-15 13:55:00|1601.8|1601|1602|1601.6|1602.6|1602.2|1601.2|1601|6728
1731679200000|2024-11-15 14:00:00|1602.2|1601.8|1603|1602.4|1603.2|1602.6|1601.6|1601.2|3069
1731679500000|2024-11-15 14:05:00|1602.8|1602.2|1602.4|1602|1603|1602.6|1602|1601.8|616
1731679800000|2024-11-15 14:10:00|1602.8|1602.2|1604.4|1603.6|1604.4|1603.8|1602.6|1602.2|4144
1731680100000|2024-11-15 14:15:00|1604.2|1603.8|1605|1604.8|1605|1604.8|1603.4|1603.2|7408
1731680400000|2024-11-15 14:20:00|1604.6|1604.6|1605.6|1605.4|1606|1605.6|1604.4|1604|10670
1731680700000|2024-11-15 14:25:00|1605.4|1605.2|1604.6|1604.2|1606|1605.6|1604.4|1604|4100
1731681000000|2024-11-15 14:30:00|1604.8|1604.4|1604.2|1603.6|1608.8|1608.2|1604|1603.6|18484
1731681300000|2024-11-15 14:35:00|1604.4|1604|1606.6|1606|1608.2|1607.8|1603.2|1603|22282
1731681600000|2024-11-15 14:40:00|1606.8|1606.2|1607.8|1607.4|1608.2|1608|1606.2|1606|41687
1731681900000|2024-11-15 14:45:00|1607.6|1607.2|1608.8|1608.2|1608.8|1608.2|1605.6|1605.4|19093
1731682200000|2024-11-15 14:50:00|1608.6|1607.8|1606.4|1606.2|1608.6|1608|1606.2|1605.8|12219
1731682500000|2024-11-15 14:55:00|1606.6|1606|1606.8|1606.4|1607.4|1607|1605.8|1605.6|26344
1731682800000|2024-11-15 15:00:00|1606.6|1606|1605.6|1605.2|1606.8|1606.4|1604.4|1604|15555
1731683100000|2024-11-15 15:05:00|1605.4|1605.4|1606.2|1605.8|1608.6|1608.4|1605.4|1605.4|18817
1731683400000|2024-11-15 15:10:00|1605.8|1606|1608.8|1608.4|1609.2|1608.8|1605.8|1605.4|65674
1731683700000|2024-11-15 15:15:00|1609|1608.6|1609|1608.8|1609.4|1609.2|1608|1607.6|23465
1731684000000|2024-11-15 15:20:00|1609.2|1608.6|1607|1606.6|1610|1609.6|1606.8|1606.6|11714
1731684300000|2024-11-15 15:25:00|1606.8|1606.4|1608.4|1608|1608.8|1608.4|1606.8|1606.4|24918
1731684600000|2024-11-15 15:30:00|1608|1607.6|1610.6|1610.4|1611.6|1611.2|1608|1607.6|19655
1731684900000|2024-11-15 15:35:00|1610.4|1610.2|1610.6|1610.2|1611|1610.6|1607.4|1607.2|17003
1731685200000|2024-11-15 15:40:00|1611|1610.4|1609.2|1608.8|1611.4|1611|1607.6|1607.2|9373
1731685500000|2024-11-15 15:45:00|1609.4|1609|1607.2|1606.8|1610|1609.8|1605.8|1605.4|19651
1731685800000|2024-11-15 15:50:00|1606.8|1606.6|1608.4|1607.8|1608.4|1608|1606.4|1606.2|5151
1731686100000|2024-11-15 15:55:00|1608.2|1607.6|1607.6|1607.4|1609|1608.6|1607.2|1607|13538
1731686400000|2024-11-15 16:00:00|1607.4|1607.2|1603.2|1602.8|1607.4|1607.2|1603.2|1602.8|24272
1731686700000|2024-11-15 16:05:00|1602.8|1602.6|1602.6|1602.2|1603.4|1603.2|1601.6|1601.2|26203
1731687000000|2024-11-15 16:10:00|1602.4|1602|1603.4|1603.2|1604|1603.6|1602.4|1602|47258
1731687300000|2024-11-15 16:15:00|1603.6|1603.4|1607|1606.6|1607.6|1607.2|1603.6|1603.2|32326
1731687600000|2024-11-15 16:20:00|1606.6|1606.8|1607.4|1607|1607.6|1607.2|1605.8|1605.6|14483
1731687900000|2024-11-15 16:25:00|1607.6|1607.2|1608.2|1607.8|1609|1608.8|1607.4|1607.2|40440
1731916800000|2024-11-18 08:00:00|1603|1600.4|1616.6|1615.4|1616.6|1615.4|1600.2|1598.6|30128
1731917100000|2024-11-18 08:05:00|1616.4|1615.8|1613.8|1612.6|1619.4|1618|1613|1612.2|23366
1731917400000|2024-11-18 08:10:00|1613.6|1611.2|1610.6|1609.8|1613.6|1611.4|1608|1607.2|10932
1731917700000|2024-11-18 08:15:00|1610.4|1609.4|1611|1610.2|1611.2|1610.8|1607.6|1606.8|10102
1731918000000|2024-11-18 08:20:00|1610.8|1610.4|1615.6|1615|1615.6|1615|1610.4|1610.4|22407
1731918300000|2024-11-18 08:25:00|1615.4|1615.4|1616.6|1616.2|1617.4|1617|1614.6|1614.2|10376
1731918600000|2024-11-18 08:30:00|1616.8|1615.8|1613|1612.4|1617.2|1616.8|1611.8|1611.4|8651
1731918900000|2024-11-18 08:35:00|1612.8|1612.2|1619.6|1619|1619.6|1619.2|1612.6|1612.2|11098
1731919200000|2024-11-18 08:40:00|1619.4|1618.8|1618.6|1618.2|1619.8|1619.2|1616.6|1616.4|8796
1731919500000|2024-11-18 08:45:00|1618.4|1617.8|1617|1616.4|1618.4|1617.8|1615.2|1614.8|10120
1731919800000|2024-11-18 08:50:00|1616.8|1616.2|1617.4|1616.8|1617.4|1616.8|1614.6|1614.4|2243
1731920100000|2024-11-18 08:55:00|1617.2|1617|1619|1618.4|1619.6|1619|1617.2|1616.8|18241
1731920400000|2024-11-18 09:00:00|1618.8|1618.2|1610|1609.4|1619|1618.2|1609.8|1609.4|8827
1731920700000|2024-11-18 09:05:00|1609.8|1609.6|1610|1609.6|1610|1609.8|1605.8|1605.6|7204
1731921000000|2024-11-18 09:10:00|1609.8|1609.2|1610.2|1609.8|1610.8|1610.6|1607.2|1606.8|9684
1731921300000|2024-11-18 09:15:00|1610.4|1610|1609.2|1608.8|1610.4|1610.2|1607|1606.6|7328
1731921600000|2024-11-18 09:20:00|1609|1608.6|1610|1609.6|1611.4|1611|1608|1607.6|15355
1731921900000|2024-11-18 09:25:00|1610.2|1609.8|1609.6|1609.2|1612.2|1611.8|1609.6|1609.2|8562
1731922200000|2024-11-18 09:30:00|1609.4|1608.4|1609.2|1609|1610.6|1610.2|1608|1607.6|5247
1731922500000|2024-11-18 09:35:00|1609.4|1608.8|1611.8|1611.4|1613.2|1612.6|1608.8|1608.4|4813
1731922800000|2024-11-18 09:40:00|1611.6|1611.2|1616.8|1616.4|1617.2|1616.8|1611.4|1611.2|8393
1731923100000|2024-11-18 09:45:00|1617|1616.6|1618.4|1618|1619.6|1619.4|1617|1616.6|11722
1731923400000|2024-11-18 09:50:00|1618.2|1618.2|1616.2|1615.6|1618.6|1618.2|1616.2|1615.6|4802
1731923700000|2024-11-18 09:55:00|1616|1615.8|1617.2|1617|1618.2|1618|1616|1615.8|10053
1731924000000|2024-11-18 10:00:00|1617.6|1617.2|1616.8|1616.6|1618.4|1617.8|1615.6|1615.4|8862
1731924300000|2024-11-18 10:05:00|1616.4|1616|1617.6|1617|1617.6|1617.4|1616.4|1616|18610
1731924600000|2024-11-18 10:10:00|1617.4|1617.2|1618.6|1618|1619|1618.8|1617.4|1617.2|10316
1731924900000|2024-11-18 10:15:00|1618.4|1618.2|1616.2|1615.8|1619|1618.6|1616|1615.6|4532
1731925200000|2024-11-18 10:20:00|1616.4|1616|1618.2|1617.8|1618.4|1618|1616.4|1616|2368
1731925500000|2024-11-18 10:25:00|1618.4|1618|1617|1616.4|1618.6|1618.4|1616.4|1616|4507
1731925800000|2024-11-18 10:30:00|1616.8|1616.6|1615.4|1615|1617|1616.6|1615.4|1615|12953
1731926100000|2024-11-18 10:35:00|1615.2|1615.2|1616.4|1616.2|1617|1616.6|1615|1614.8|5560
1731926400000|2024-11-18 10:40:00|1616.8|1616.4|1615.6|1615.2|1616.8|1616.4|1615.6|1615.2|11493
1731926700000|2024-11-18 10:45:00|1615.4|1615.4|1614.8|1614.4|1615.6|1615.4|1614.6|1614.4|5070
1731927000000|2024-11-18 10:50:00|1615|1614.6|1614.8|1614.6|1616.2|1616|1614.8|1614.4|5404
1731927300000|2024-11-18 10:55:00|1615|1614.8|1613.8|1613.4|1615.6|1615.2|1613.8|1613.4|1668
1731927600000|2024-11-18 11:00:00|1614|1613.6|1614|1613.8|1614|1613.8|1613.2|1612.8|3751
1731927900000|2024-11-18 11:05:00|1614.6|1613.6|1614.6|1614.2|1615.6|1615.2|1614|1613.6|3448
1731928200000|2024-11-18 11:10:00|1614.8|1614.4|1613.2|1612.8|1615|1614.6|1613.2|1612.8|6171
1731928500000|2024-11-18 11:15:00|1613|1612.6|1612|1611.6|1613.2|1612.8|1611.8|1611.6|7585
1731928800000|2024-11-18 11:20:00|1611.8|1611.4|1611.6|1611.2|1612.2|1611.8|1611.2|1610.8|4465
1731929100000|2024-11-18 11:25:00|1611.4|1612|1611|1610.8|1612.4|1612|1610.6|1610.4|3193
1731929400000|2024-11-18 11:30:00|1611.2|1611|1609.2|1608.8|1611.2|1611|1607.8|1607.6|3930
1731929700000|2024-11-18 11:35:00|1609.4|1609|1608.8|1608.2|1609.6|1609.2|1607|1606.6|6389
1731930000000|2024-11-18 11:40:00|1608.6|1607.6|1605.2|1604.8|1608.6|1607.6|1604.4|1604.2|19220
1731930300000|2024-11-18 11:45:00|1605.4|1605|1606.4|1606|1607.8|1607.2|1605.2|1605|6380
1731930600000|2024-11-18 11:50:00|1606.2|1606.2|1606|1605.8|1606.8|1606.4|1604.8|1604.4|4072
1731930900000|2024-11-18 11:55:00|1605.8|1605.6|1606.4|1605.8|1606.8|1606.4|1605.6|1605.2|6085
1731931200000|2024-11-18 12:00:00|1606.2|1605.6|1607.8|1607.2|1608.4|1608.2|1606.2|1605.6|2837
1731931500000|2024-11-18 12:05:00|1607.6|1607.4|1608.2|1607.6|1608.2|1607.8|1606.8|1606.6|10309
1731931800000|2024-11-18 12:10:00|1608|1607.8|1608|1607.6|1608.2|1607.8|1606.8|1606.4|3107
1731932100000|2024-11-18 12:15:00|1608.2|1607.8|1609.4|1609|1610.4|1609.8|1608.2|1607.8|6416
1731932400000|2024-11-18 12:20:00|1609.8|1609.4|1609.2|1609|1610.2|1609.8|1609.2|1608.8|2799
1731932700000|2024-11-18 12:25:00|1609|1608.6|1609.4|1609|1609.4|1609|1608|1607.8|8357
1731933000000|2024-11-18 12:30:00|1609.2|1609.2|1607.4|1606.8|1610.2|1609.8|1607|1606.6|4694
1731933300000|2024-11-18 12:35:00|1607.2|1607|1607.8|1607.4|1608.8|1608.4|1607.2|1607|1586
1731933600000|2024-11-18 12:40:00|1607.6|1607.2|1608|1607.6|1608.2|1608|1607|1606.8|3011
1731933900000|2024-11-18 12:45:00|1608.2|1607.8|1607.2|1606.8|1609|1608.6|1607.2|1606.8|3411
1731934200000|2024-11-18 12:50:00|1607|1606.6|1609|1608.6|1609.2|1608.8|1606.8|1606.6|149
1731934500000|2024-11-18 12:55:00|1609.2|1608.2|1607.6|1607.2|1609.2|1608.2|1607|1606.6|3094
1731934800000|2024-11-18 13:00:00|1607.4|1607|1605.8|1605.2|1607.6|1607.2|1605.4|1604.8|10335
1731935100000|2024-11-18 13:05:00|1605.6|1605.4|1606.2|1605.8|1607|1606.6|1604.8|1604.6|2414
1731935400000|2024-11-18 13:10:00|1606.4|1606|1606|1605.6|1606.8|1606.4|1605.4|1605|4604
1731935700000|2024-11-18 13:15:00|1606.6|1606.2|1605.6|1605.2|1607.2|1606.6|1605.6|1605.2|2439
1731936000000|2024-11-18 13:20:00|1606|1605.4|1607.2|1606.8|1607.2|1607|1605|1604.8|6614
1731936300000|2024-11-18 13:25:00|1607|1606|1607.2|1606.8|1608.4|1608|1605.8|1605.2|10063
1731936600000|2024-11-18 13:30:00|1607|1606.6|1607.8|1607.4|1608|1607.6|1606.8|1606.4|2131
1731936900000|2024-11-18 13:35:00|1608.4|1607.6|1609.2|1609|1609.8|1609.4|1608|1607.4|2804
1731937200000|2024-11-18 13:40:00|1609.4|1608.8|1609.8|1609.4|1610.2|1610|1608.8|1608.4|10074
1731937500000|2024-11-18 13:45:00|1609.6|1609.6|1609|1608.8|1610|1609.6|1608.2|1608|5969
1731937800000|2024-11-18 13:50:00|1608.8|1608.6|1610.4|1610|1610.6|1610|1608.6|1608|6713
1731938100000|2024-11-18 13:55:00|1610.2|1609.8|1609.8|1609.4|1611|1610.6|1609.2|1609|10491
1731938400000|2024-11-18 14:00:00|1609.6|1609.2|1609.4|1609|1610|1609.6|1608.8|1608.2|10677
1731938700000|2024-11-18 14:05:00|1609.2|1608.8|1608.4|1608|1609.8|1609.4|1608.2|1608|10955
1731939000000|2024-11-18 14:10:00|1608.2|1607.6|1607.2|1606.8|1608.2|1607.6|1606.2|1605.8|7374
1731939300000|2024-11-18 14:15:00|1607|1606.6|1606.6|1606.2|1607.2|1606.8|1606.2|1606|5211
1731939600000|2024-11-18 14:20:00|1606.4|1606|1606.6|1606.4|1607.2|1606.6|1605.4|1605|3432
1731939900000|2024-11-18 14:25:00|1606.4|1606.2|1607.8|1607.4|1608|1607.4|1606|1605.6|3393
1731940200000|2024-11-18 14:30:00|1607.4|1607.2|1609|1608.6|1609|1608.6|1605.4|1605|8744
1731940500000|2024-11-18 14:35:00|1609.2|1608.8|1609.8|1609.4|1612|1611.8|1609|1608.8|14079
1731940800000|2024-11-18 14:40:00|1609.6|1609.2|1611|1610.6|1612.4|1611.8|1608.4|1608|8624
1731941100000|2024-11-18 14:45:00|1610.8|1610.4|1612.8|1612.2|1612.8|1612.2|1610.4|1610|9512
1731941400000|2024-11-18 14:50:00|1612.6|1612|1612.2|1611.8|1612.6|1612.2|1610|1609.6|5705
1731941700000|2024-11-18 14:55:00|1612.4|1611.6|1610.6|1610.2|1612.4|1612.2|1610.6|1610.2|4219
1731942000000|2024-11-18 15:00:00|1610.8|1610|1609.4|1609.2|1610.8|1610|1607.4|1606.8|6052
1731942300000|2024-11-18 15:05:00|1609.2|1608.8|1610.2|1609.6|1611|1610.6|1608.6|1608.2|5068
1731942600000|2024-11-18 15:10:00|1610|1609.8|1609|1608.6|1611|1610.6|1608.2|1607.8|7347
1731942900000|2024-11-18 15:15:00|1609.2|1608.8|1608.4|1608|1610.4|1610|1608|1607.6|3876
1731943200000|2024-11-18 15:20:00|1608.2|1607.6|1609.2|1608.8|1609.2|1608.8|1607.6|1607.2|2947
1731943500000|2024-11-18 15:25:00|1609.6|1609.2|1611.2|1611|1611.2|1611|1609.6|1609.2|8987
1731943800000|2024-11-18 15:30:00|1611.4|1610.8|1612.4|1612|1612.8|1612.4|1610.2|1609.8|11616
1731944100000|2024-11-18 15:35:00|1612.6|1612.2|1614|1613.6|1614.6|1614.4|1612.2|1612|24916
1731944400000|2024-11-18 15:40:00|1613.8|1613.8|1614.8|1614.4|1615|1614.6|1613.6|1613.2|5584
1731944700000|2024-11-18 15:45:00|1614.6|1614.2|1616.4|1616|1616.6|1616.2|1614.2|1614|6420
1731945000000|2024-11-18 15:50:00|1616.6|1616.2|1617.2|1616.8|1617.2|1616.8|1615.8|1615.4|12206
1731945300000|2024-11-18 15:55:00|1617.4|1617|1616.6|1616.4|1617.4|1617.2|1616|1615.8|10111
1731945600000|2024-11-18 16:00:00|1616.8|1616.6|1616.6|1616.4|1617.4|1617.2|1616.4|1616|7457
1731945900000|2024-11-18 16:05:00|1616.8|1616.6|1616.8|1616.6|1617.4|1617.2|1616.6|1616.4|4753
1731946200000|2024-11-18 16:10:00|1617|1616.4|1615.4|1615.2|1617|1616.8|1615.2|1615|9664
1731946500000|2024-11-18 16:15:00|1615.6|1615.4|1615.8|1615.6|1616.2|1616|1614.8|1614.4|5898
1731946800000|2024-11-18 16:20:00|1616|1615.8|1616.6|1616.2|1617|1616.6|1616|1615.6|15405
1731947100000|2024-11-18 16:25:00|1616.2|1616|1616.2|1616|1617|1616.8|1615.6|1615.2|15521
1732003200000|2024-11-19 08:00:00|1618.8|1617.6|1620|1619.2|1621|1620.2|1616.6|1615.6|14424
1732003500000|2024-11-19 08:05:00|1619.8|1620|1618.2|1617.8|1620.8|1620|1616.2|1615.6|21645
1732003800000|2024-11-19 08:10:00|1619.2|1618|1613|1612.4|1619.6|1619|1612.2|1611.8|13911
1732004100000|2024-11-19 08:15:00|1613.2|1612.8|1615.4|1615|1618|1617.8|1611.8|1611.4|10658
1732004400000|2024-11-19 08:20:00|1615.8|1615.2|1615.2|1614.4|1618|1617.4|1614.2|1613.4|9701
1732004700000|2024-11-19 08:25:00|1615.4|1614.6|1613.8|1613.2|1616|1615.4|1612.4|1612|11234
1732005000000|2024-11-19 08:30:00|1614|1613.6|1612.4|1611.8|1614.2|1613.6|1610.2|1610|8315
1732005300000|2024-11-19 08:35:00|1612.2|1611.2|1606.8|1606.4|1612.2|1611.6|1606.8|1606.4|30334
1732005600000|2024-11-19 08:40:00|1607|1606.6|1604.2|1603.6|1608.4|1608|1604.2|1603.6|28426
1732005900000|2024-11-19 08:45:00|1604|1603.8|1610.8|1610.2|1611.6|1611|1604|1603.6|12632
1732006200000|2024-11-19 08:50:00|1610.6|1610|1607.6|1607|1610.8|1610.4|1606.6|1606.2|7844
1732006500000|2024-11-19 08:55:00|1607.8|1607.2|1608.2|1607.6|1610.6|1610.2|1605.6|1604.8|17369
1732006800000|2024-11-19 09:00:00|1608.6|1607.8|1606.8|1606.2|1609.2|1608.8|1605|1604.6|6252
1732007100000|2024-11-19 09:05:00|1607|1606.4|1606.4|1605.8|1607.2|1606.6|1604.4|1604|5166
1732007400000|2024-11-19 09:10:00|1606.6|1606|1604.6|1604|1607.4|1606.8|1603.4|1603|7339
1732007700000|2024-11-19 09:15:00|1604.2|1603.8|1594.4|1593.8|1605|1604.4|1594|1593.4|45560
1732008000000|2024-11-19 09:20:00|1594.8|1594.4|1586.4|1585.6|1594.8|1594.4|1586.4|1585.6|28400
1732008300000|2024-11-19 09:25:00|1586.2|1585.8|1578|1577.4|1586.6|1586|1577.6|1577.2|46345
1732008600000|2024-11-19 09:30:00|1577.6|1577.2|1577.6|1577|1579.2|1578.8|1573.2|1572.8|37451
1732008900000|2024-11-19 09:35:00|1578.2|1577.2|1574.6|1574.2|1581.6|1581|1574.6|1574.2|49136
1732009200000|2024-11-19 09:40:00|1573.8|1573.4|1568.2|1567.2|1574.8|1574.2|1568.2|1567.2|45117
1732009500000|2024-11-19 09:45:00|1570.2|1570|1568|1567.6|1571.8|1571.4|1567.2|1566.8|37143
1732009800000|2024-11-19 09:50:00|1567.2|1566.6|1571.4|1571|1572.6|1572|1563.4|1563|44085
1732010100000|2024-11-19 09:55:00|1571.8|1571.2|1571.6|1571.2|1572.2|1571.8|1569.2|1568.8|33482
1732010400000|2024-11-19 10:00:00|1571.8|1570.8|1576.6|1576|1576.8|1576.4|1570.8|1570.2|20795
1732010700000|2024-11-19 10:05:00|1576.4|1575.8|1572.6|1572|1578|1577.6|1572.6|1572|26758
1732011000000|2024-11-19 10:10:00|1572.4|1571.8|1572.8|1572.2|1573.4|1572.8|1570|1569.4|35519
1732011300000|2024-11-19 10:15:00|1573|1572.4|1581.4|1580.8|1582.2|1581.6|1572.6|1572|18537
1732011600000|2024-11-19 10:20:00|1581|1580.4|1582.6|1582.2|1584.4|1584|1579.8|1579.2|22913
1732011900000|2024-11-19 10:25:00|1582.4|1581.6|1579.8|1579.2|1583.4|1583|1579.6|1579.2|13905
1732012200000|2024-11-19 10:30:00|1579.4|1579|1578.6|1578|1579.8|1579.4|1576.8|1576.2|14589
1732012500000|2024-11-19 10:35:00|1578.8|1578.2|1578|1577.6|1579.4|1578.8|1577.4|1576.8|10642
1732012800000|2024-11-19 10:40:00|1577.8|1577.2|1576|1575.6|1579.4|1578.8|1576|1575.6|8484
1732013100000|2024-11-19 10:45:00|1575.4|1575|1578.2|1577.8|1579|1578.4|1575.2|1574.8|9782
1732013400000|2024-11-19 10:50:00|1578|1577.6|1578.4|1577.8|1579|1578.6|1577|1576.6|12478
1732013700000|2024-11-19 10:55:00|1579|1578|1579.4|1579|1579.6|1579.2|1578.2|1577.8|1915
1732014000000|2024-11-19 11:00:00|1579.6|1579.6|1583|1582.4|1583.4|1583|1579.4|1579.6|11444
1732014300000|2024-11-19 11:05:00|1582.8|1582|1583.8|1583.4|1584.2|1583.8|1582|1581.6|3863
1732014600000|2024-11-19 11:10:00|1583.6|1583|1582.8|1582.2|1583.6|1583|1581.2|1581|4766
1732014900000|2024-11-19 11:15:00|1582.6|1582|1577|1576.4|1582.8|1582.2|1577|1576.4|16318
1732015200000|2024-11-19 11:20:00|1576.8|1575.8|1577|1576.4|1577.2|1576.8|1574.8|1574.4|5584
1732015500000|2024-11-19 11:25:00|1577.4|1576.6|1573.6|1573.2|1577.4|1577|1573.4|1573|4687
1732015800000|2024-11-19 11:30:00|1573.4|1572.8|1576.4|1576|1579.4|1579.2|1573.2|1572.8|20346
1732016100000|2024-11-19 11:35:00|1576.2|1575.2|1576.6|1576.2|1576.8|1576.4|1574.2|1574|5802
1732016400000|2024-11-19 11:40:00|1576.4|1576|1578|1577.6|1578.2|1577.6|1575.8|1575.4|5888
1732016700000|2024-11-19 11:45:00|1577.8|1577.8|1575|1574.6|1577.8|1577.8|1575|1574.6|13661
1732017000000|2024-11-19 11:50:00|1575.2|1574.8|1575.2|1574.8|1575.4|1575.2|1574|1573.4|3221
1732017300000|2024-11-19 11:55:00|1575|1574.6|1579.2|1578.8|1579.6|1579.2|1574.8|1574.6|16129
1732017600000|2024-11-19 12:00:00|1579.4|1578.4|1581.2|1580.8|1581.2|1580.8|1579.4|1578.4|2936
1732017900000|2024-11-19 12:05:00|1581|1580.6|1583.4|1583|1583.6|1583|1580.2|1579.8|20082
1732018200000|2024-11-19 12:10:00|1583.6|1583.2|1583|1582.6|1584|1583.8|1582.4|1582|2689
1732018500000|2024-11-19 12:15:00|1582.8|1582.4|1580|1579.6|1582.8|1582.4|1579.6|1579.2|2874
1732018800000|2024-11-19 12:20:00|1579.8|1579.4|1580.4|1580|1581|1580.6|1578.8|1578.6|4170
1732019100000|2024-11-19 12:25:00|1580.6|1580.2|1581.6|1581.2|1582.2|1581.8|1580.6|1580.2|6090
1732019400000|2024-11-19 12:30:00|1582|1581.4|1578.6|1578.2|1583.2|1583|1578.6|1578.2|5651
1732019700000|2024-11-19 12:35:00|1578.4|1577.8|1577.2|1576.8|1579.4|1579|1577.2|1576.8|3361
1732020000000|2024-11-19 12:40:00|1577.8|1577.6|1579.8|1579.4|1580|1579.6|1577.8|1577.6|1547
1732020300000|2024-11-19 12:45:00|1579.2|1579|1580.4|1580|1580.6|1580.4|1578|1577.6|8387
1732020600000|2024-11-19 12:50:00|1580.6|1580.2|1583.6|1583|1584|1583.6|1580.6|1580.2|5502
1732020900000|2024-11-19 12:55:00|1583.4|1582.8|1584|1583.6|1584.2|1583.8|1582.6|1582.2|3947
1732021200000|2024-11-19 13:00:00|1584.2|1583.2|1582.6|1582.2|1584.2|1583.4|1582|1581.8|1472
1732021500000|2024-11-19 13:05:00|1582.4|1582.4|1580.4|1580.2|1583|1582.6|1580.4|1580|4465
1732021800000|2024-11-19 13:10:00|1581|1580.6|1578|1577.6|1581.4|1581|1577.8|1577.6|5357
1732022100000|2024-11-19 13:15:00|1577.8|1578.2|1576|1575.6|1578.8|1578.2|1575|1574.8|5549
1732022400000|2024-11-19 13:20:00|1575.4|1575.8|1574.8|1574.4|1575.6|1575.8|1573.8|1573.6|4266
1732022700000|2024-11-19 13:25:00|1575|1574.6|1574.4|1574|1575.8|1575.4|1573.8|1573.4|4304
1732023000000|2024-11-19 13:30:00|1574.2|1573.8|1572.8|1572.6|1575|1574.6|1572.6|1572.2|7650
1732023300000|2024-11-19 13:35:00|1573|1572.8|1575.2|1574.8|1575.2|1574.8|1572.6|1572.4|11441
1732023600000|2024-11-19 13:40:00|1575|1574.6|1572|1571.6|1575|1574.8|1570.4|1570|9770
1732023900000|2024-11-19 13:45:00|1571.8|1571.4|1566.4|1566.2|1572.8|1572.6|1566.2|1566|11908
1732024200000|2024-11-19 13:50:00|1566.2|1566|1559.6|1559.2|1566.2|1566|1559.4|1559|31870
1732024500000|2024-11-19 13:55:00|1559.4|1558.6|1560.4|1560|1564.2|1563.8|1558.8|1558.2|26233
1732024800000|2024-11-19 14:00:00|1561|1560.2|1562.6|1562.2|1563.2|1562.8|1559|1558.6|19703
1732025100000|2024-11-19 14:05:00|1562.4|1562|1566.2|1565.6|1569|1568.6|1560|1559.6|43673
1732025400000|2024-11-19 14:10:00|1566|1565.4|1568.4|1567.8|1568.6|1568.4|1564.4|1563.8|16443
1732025700000|2024-11-19 14:15:00|1568.2|1568|1566|1565.4|1568.6|1568.2|1565.6|1565.2|8287
1732026000000|2024-11-19 14:20:00|1565.8|1565.6|1565.6|1565.2|1567.8|1567.2|1565.4|1565|15278
1732026300000|2024-11-19 14:25:00|1566.2|1565.4|1569|1568.4|1569.4|1568.8|1565.8|1565.2|10677
1732026600000|2024-11-19 14:30:00|1568.8|1568.6|1569.6|1569|1571|1570.4|1566.2|1565.8|18115
1732026900000|2024-11-19 14:35:00|1569.4|1568.4|1569.8|1569.4|1570|1569.4|1567.8|1567.2|6280
1732027200000|2024-11-19 14:40:00|1569.6|1568.6|1571.4|1570.8|1572|1571.4|1567.6|1567.2|10404
1732027500000|2024-11-19 14:45:00|1571.2|1570.6|1570.4|1570.2|1575.4|1574.8|1570.4|1570|24673
1732027800000|2024-11-19 14:50:00|1570.8|1570.4|1571.6|1571.2|1573.6|1573.2|1569|1568.6|16835
1732028100000|2024-11-19 14:55:00|1571.8|1571.4|1572.6|1572|1573.2|1572.8|1570.8|1570.4|10670
1732028400000|2024-11-19 15:00:00|1572.8|1572.4|1576.2|1575.6|1577|1576.6|1572.2|1571.8|8062
1732028700000|2024-11-19 15:05:00|1576|1575.8|1578.8|1578.4|1579|1578.4|1574.8|1574.4|13087
1732029000000|2024-11-19 15:10:00|1578.6|1578.6|1580|1579.8|1581.4|1581|1578.6|1578.6|26769
1732029300000|2024-11-19 15:15:00|1579.8|1579.6|1577.6|1577.2|1580.2|1579.8|1577.6|1577.2|23310
1732029600000|2024-11-19 15:20:00|1577.4|1577.4|1577.4|1577|1577.6|1577.4|1575.4|1575|16245
1732029900000|2024-11-19 15:25:00|1577.2|1576.8|1578.8|1578.4|1579|1578.4|1576|1575.8|9078
1732030200000|2024-11-19 15:30:00|1578.6|1578.2|1581.4|1581|1581.4|1581|1578|1577.4|12158
1732030500000|2024-11-19 15:35:00|1581.6|1581.2|1584.2|1584|1584.2|1584|1581.6|1581.2|9851
1732030800000|2024-11-19 15:40:00|1584.4|1584.2|1587.2|1586.8|1587.8|1587.6|1584.2|1584|39569
1732031100000|2024-11-19 15:45:00|1587|1586.6|1585.4|1585.2|1587.2|1586.6|1584|1583.6|16433
1732031400000|2024-11-19 15:50:00|1585.8|1585.4|1583.2|1582.8|1586.2|1585.8|1583.2|1582.8|15701
1732031700000|2024-11-19 15:55:00|1583|1582.6|1582|1581.6|1583|1582.6|1581.2|1581|23001
1732032000000|2024-11-19 16:00:00|1581.8|1581.8|1582.8|1582.4|1583|1582.6|1580.8|1580.6|19318
1732032300000|2024-11-19 16:05:00|1582.6|1582.2|1583.4|1583.2|1583.4|1583.2|1581.4|1581.2|6632
1732032600000|2024-11-19 16:10:00|1583.2|1583|1583|1582.6|1583.4|1583|1581.6|1581.2|13678
1732032900000|2024-11-19 16:15:00|1583.2|1582.4|1584.2|1584|1585.6|1585.2|1583.2|1582.4|27206
1732033200000|2024-11-19 16:20:00|1584.4|1583.8|1587.6|1587.4|1588|1587.6|1584.2|1583.8|15724
1732033500000|2024-11-19 16:25:00|1587.8|1587.8|1587.8|1587.4|1589.2|1589|1587.4|1587.2|19422
1732089600000|2024-11-20 08:00:00|1596.2|1594.2|1604.6|1603.6|1605|1604|1596.2|1594.2|21261
1732089900000|2024-11-20 08:05:00|1604.4|1603.8|1606|1605.6|1607.2|1606.4|1602.2|1601.2|19906
1732090200000|2024-11-20 08:10:00|1606.2|1605.8|1602.8|1602.4|1606.6|1606.2|1601.8|1601.4|27081
1732090500000|2024-11-20 08:15:00|1602.6|1602.2|1608.2|1607.6|1608.4|1608|1602.4|1602.2|31405
1732090800000|2024-11-20 08:20:00|1608.4|1607.8|1610.6|1610.2|1611.2|1611|1608.4|1607.8|22862
1732091100000|2024-11-20 08:25:00|1610.8|1610.4|1613.8|1613.2|1614.8|1614.2|1610.8|1610.2|26413
1732091400000|2024-11-20 08:30:00|1613.6|1612.4|1606.6|1606|1614|1613.6|1606.4|1606|22800
1732091700000|2024-11-20 08:35:00|1606.4|1606.2|1608.8|1608.4|1610.2|1609.8|1606.4|1606.2|25683
1732092000000|2024-11-20 08:40:00|1609.2|1608.6|1608.2|1608|1612.4|1611.8|1607.8|1607.2|13365
1732092300000|2024-11-20 08:45:00|1608.4|1607.8|1610.4|1610|1611.8|1611.2|1607.4|1607|6860
1732092600000|2024-11-20 08:50:00|1609.6|1610.2|1613|1612.6|1613.2|1612.8|1609|1608.8|23450
1732092900000|2024-11-20 08:55:00|1612.6|1612.4|1610.4|1610.2|1613|1612.4|1610|1609.6|23997
1732093200000|2024-11-20 09:00:00|1610.2|1610|1606.6|1606.2|1610.4|1610|1606.4|1606|18056
1732093500000|2024-11-20 09:05:00|1608|1607.4|1610|1609.4|1610|1609.6|1607.6|1607.2|8655
1732093800000|2024-11-20 09:10:00|1609.8|1609.6|1612.6|1612|1612.6|1612|1609.6|1609.4|15371
1732094100000|2024-11-20 09:15:00|1612.4|1612.2|1612|1611.6|1612.8|1612.4|1610.8|1610.2|5445
1732094400000|2024-11-20 09:20:00|1611.8|1611.4|1611|1610.6|1612.8|1612.4|1610.8|1610.6|8087
1732094700000|2024-11-20 09:25:00|1610.8|1611|1609.4|1609|1611.8|1611.4|1609.4|1609|2994
1732095000000|2024-11-20 09:30:00|1609.6|1609.2|1608.2|1607.8|1609.6|1609.4|1605.6|1605.2|8296
1732095300000|2024-11-20 09:35:00|1608.4|1607.4|1608|1607.6|1609.6|1609.2|1607.8|1607.4|4101
1732095600000|2024-11-20 09:40:00|1607.8|1607.4|1607|1606.6|1608.4|1608|1606.6|1606.4|4218
1732095900000|2024-11-20 09:45:00|1606.8|1606.4|1605.4|1604.8|1607|1606.6|1604.6|1604.4|4847
1732096200000|2024-11-20 09:50:00|1605.6|1605|1606.4|1606.2|1606.8|1606.2|1603.8|1603.6|10957
1732096500000|2024-11-20 09:55:00|1606.2|1606|1604.8|1604.4|1606.2|1606|1604.2|1603.8|7208
1732096800000|2024-11-20 10:00:00|1605.4|1604.6|1605|1604.6|1606.6|1606.2|1604.6|1604.2|3526
1732097100000|2024-11-20 10:05:00|1605.6|1605.2|1605.6|1605.2|1607.2|1606.8|1605|1604.8|6852
1732097400000|2024-11-20 10:10:00|1605.8|1605.4|1607.4|1607|1607.4|1607|1605.8|1605.4|2187
1732097700000|2024-11-20 10:15:00|1607.6|1607.2|1608.6|1608.2|1609.2|1609|1607.6|1607|8980
1732098000000|2024-11-20 10:20:00|1608|1607.8|1608|1607.8|1608.2|1608|1606.6|1606.4|6012
1732098300000|2024-11-20 10:25:00|1608.2|1608|1606|1605.6|1609.2|1609|1605.4|1605|4262
1732098600000|2024-11-20 10:30:00|1605.8|1605.4|1607|1606.8|1607.2|1606.8|1604|1603.6|6129
1732098900000|2024-11-20 10:35:00|1607.2|1607|1609|1608.6|1609.2|1608.6|1606.4|1606.2|4218
1732099200000|2024-11-20 10:40:00|1608.8|1608.8|1608.4|1608|1609.6|1609.2|1607.6|1607.4|5733
1732099500000|2024-11-20 10:45:00|1608.2|1607.8|1607.8|1607.4|1608.2|1608|1607.2|1606.8|1441
1732099800000|2024-11-20 10:50:00|1607.6|1607.6|1609.8|1609.4|1610|1609.8|1607|1606.6|16371
1732100100000|2024-11-20 10:55:00|1609.6|1609.6|1608.4|1608|1609.8|1609.6|1607.6|1607.2|8389
1732100400000|2024-11-20 11:00:00|1608.2|1607.8|1607.6|1607.2|1608.2|1607.8|1606.4|1606|5215
1732100700000|2024-11-20 11:05:00|1607.4|1607|1606.4|1606.2|1607.6|1607.2|1605.6|1605.2|5634
1732101000000|2024-11-20 11:10:00|1606.6|1606|1605.4|1605.2|1606.8|1606.4|1604.8|1604.4|2583
1732101300000|2024-11-20 11:15:00|1605.2|1604.8|1606.6|1606.4|1606.6|1606.4|1605|1604.8|6455
1732101600000|2024-11-20 11:20:00|1606.4|1606.2|1605.8|1605.6|1606.4|1606.4|1605.4|1605|1809
1732101900000|2024-11-20 11:25:00|1605.4|1605|1605|1604.6|1606|1605.8|1604.2|1603.8|6518
1732102200000|2024-11-20 11:30:00|1604.8|1604.4|1605.6|1605.2|1606|1605.6|1604.6|1604.4|2243
1732102500000|2024-11-20 11:35:00|1605.4|1605|1603.2|1602.8|1606.4|1606.2|1603.2|1602.8|7699
1732102800000|2024-11-20 11:40:00|1603.4|1603|1604.8|1604.6|1605.2|1605|1603|1602.8|7043
1732103100000|2024-11-20 11:45:00|1605|1604.4|1605.2|1605|1605.2|1605|1604.6|1604.2|2054
1732103400000|2024-11-20 11:50:00|1605.6|1605.2|1604.6|1604.2|1605.8|1605.4|1604|1603.6|14824
1732103700000|2024-11-20 11:55:00|1605|1604.6|1603.4|1603.2|1605.2|1604.8|1603.4|1603|4692
1732104000000|2024-11-20 12:00:00|1603.6|1603|1603.4|1603|1604.6|1604.4|1603|1602.6|1763
1732104300000|2024-11-20 12:05:00|1603.2|1602.2|1600|1599.6|1603.4|1602.8|1599.6|1599.2|2267
1732104600000|2024-11-20 12:10:00|1599.8|1599.4|1601|1600.6|1601.6|1601.2|1598|1597.4|7630
1732104900000|2024-11-20 12:15:00|1600.8|1600.4|1602.4|1602|1602.8|1602.6|1600.8|1600.4|2729
1732105200000|2024-11-20 12:20:00|1602.2|1601.8|1600.8|1600.6|1602.4|1602|1600.8|1600.4|1496
1732105500000|2024-11-20 12:25:00|1600.6|1600.4|1601.4|1601|1601.4|1601|1599.6|1599.4|2711
1732105800000|2024-11-20 12:30:00|1601.6|1601.2|1600|1599.8|1602|1601.8|1600|1599.6|2859
1732106100000|2024-11-20 12:35:00|1600.4|1600|1600.4|1600|1600.8|1600.4|1600|1599.8|210
1732106400000|2024-11-20 12:40:00|1600.6|1600.2|1604|1603.6|1604|1603.6|1600.4|1600.2|2275
1732106700000|2024-11-20 12:45:00|1604.2|1603.8|1605.8|1605.4|1606|1605.6|1604.2|1603.8|1157
1732107000000|2024-11-20 12:50:00|1605.4|1605.2|1606.6|1606.2|1606.8|1606.2|1605.4|1605|1564
1732107300000|2024-11-20 12:55:00|1606.8|1606.4|1607.8|1607.4|1608.4|1608|1606|1605.8|4311
1732107600000|2024-11-20 13:00:00|1608|1607.6|1608|1607.8|1609.2|1608.6|1607.6|1607.4|3401
1732107900000|2024-11-20 13:05:00|1607.4|1607.2|1606.6|1606.4|1608.4|1608.2|1606.6|1606.4|17054
1732108200000|2024-11-20 13:10:00|1606.2|1606.2|1605.4|1605|1606.4|1606.2|1604.6|1604.2|2182
1732108500000|2024-11-20 13:15:00|1605.2|1604.8|1606.2|1605.8|1606.4|1606|1605|1604.6|3685
1732108800000|2024-11-20 13:20:00|1606|1606|1607|1606.8|1607.8|1607.4|1606|1605.8|6119
1732109100000|2024-11-20 13:25:00|1607.2|1607|1607.8|1607.4|1608.2|1607.8|1606.8|1606.4|2624
1732109400000|2024-11-20 13:30:00|1607.6|1607|1607.2|1606.8|1608|1607.6|1607|1606.8|5262
1732109700000|2024-11-20 13:35:00|1607.6|1607|1605.8|1605.4|1608.2|1607.8|1605.8|1605.4|2848
1732110000000|2024-11-20 13:40:00|1605.6|1605.2|1604|1603.6|1605.6|1605.2|1603.8|1603.6|7093
1732110300000|2024-11-20 13:45:00|1604.4|1604|1604|1603.6|1604.6|1604.2|1603.6|1603.4|2799
1732110600000|2024-11-20 13:50:00|1604.4|1603.8|1605.2|1604.8|1606|1605.6|1604.4|1603.8|4468
1732110900000|2024-11-20 13:55:00|1605|1604.6|1604|1603.6|1605|1604.6|1603.2|1603|3006
1732111200000|2024-11-20 14:00:00|1603.8|1603.4|1603|1602.6|1604|1603.6|1601.6|1601.2|2908
1732111500000|2024-11-20 14:05:00|1603.4|1602.8|1603|1602.6|1603.8|1603.4|1602.6|1602.4|2391
1732111800000|2024-11-20 14:10:00|1602.8|1602.4|1602|1601.6|1603.2|1602.6|1601.8|1601.4|6316
1732112100000|2024-11-20 14:15:00|1602.4|1601.8|1603.4|1603|1603.4|1603|1602.4|1601.6|14591
1732112400000|2024-11-20 14:20:00|1603.6|1603.2|1596.4|1596|1603.6|1603.4|1592.4|1591.8|43924
1732112700000|2024-11-20 14:25:00|1596.8|1596.2|1598|1597.6|1598.4|1598|1596.2|1595.8|8142
1732113000000|2024-11-20 14:30:00|1598.2|1597.8|1598.8|1598.4|1601.6|1601|1598.2|1597.8|29324
1732113300000|2024-11-20 14:35:00|1599|1598|1593.4|1593|1599|1598|1592|1591.4|14935
1732113600000|2024-11-20 14:40:00|1593.8|1593.2|1594|1593.6|1595.2|1595|1592.8|1592.4|16500
1732113900000|2024-11-20 14:45:00|1593.8|1593.4|1596.8|1596.6|1598.2|1598|1593.6|1593.2|14263
1732114200000|2024-11-20 14:50:00|1596.6|1596.4|1592.2|1591.6|1596.6|1596.4|1592|1591.4|10747
1732114500000|2024-11-20 14:55:00|1592|1591.4|1588|1587.4|1592.6|1592.2|1587.2|1586.6|14094
1732114800000|2024-11-20 15:00:00|1587.8|1587.2|1589.6|1589.2|1591|1590.4|1587.8|1587.2|13807
1732115100000|2024-11-20 15:05:00|1589.4|1589|1586.4|1586|1589.6|1589.2|1586|1585.8|20864
1732115400000|2024-11-20 15:10:00|1586.6|1586.2|1585.8|1585.4|1586.8|1586.4|1584.2|1583.6|17492
1732115700000|2024-11-20 15:15:00|1586|1585.6|1587.4|1586.8|1587.8|1587.2|1584|1583.8|9627
1732116000000|2024-11-20 15:20:00|1587.2|1586.6|1589.2|1589|1589.8|1589.4|1584.8|1584.6|7670
1732116300000|2024-11-20 15:25:00|1589|1588.8|1589|1588.6|1590.8|1590.4|1588.6|1588.4|6620
1732116600000|2024-11-20 15:30:00|1589.2|1588.8|1590.4|1590.2|1591|1590.6|1587.8|1587.4|117999
1732116900000|2024-11-20 15:35:00|1590.2|1590|1592.6|1592.2|1593|1592.6|1589.4|1589|10591
1732117200000|2024-11-20 15:40:00|1593|1592.6|1591.2|1590.8|1593.2|1592.8|1590.6|1590.2|18001
1732117500000|2024-11-20 15:45:00|1591|1590.6|1594|1593.6|1594|1593.6|1591|1590.6|7670
1732117800000|2024-11-20 15:50:00|1593.8|1593.8|1594.2|1593.8|1594.4|1594|1593.2|1592.8|12647
1732118100000|2024-11-20 15:55:00|1595|1594.4|1594.8|1594.4|1595.6|1595.2|1594.2|1594|55243
1732118400000|2024-11-20 16:00:00|1594.6|1594.2|1592.6|1592.2|1595|1594.6|1592|1591.8|6924
1732118700000|2024-11-20 16:05:00|1592.4|1592.4|1592.4|1591.8|1592.8|1592.4|1591.2|1590.8|8544
1732119000000|2024-11-20 16:10:00|1592.6|1591.8|1592|1591.2|1592.6|1591.8|1588.4|1587.6|20280
1732119300000|2024-11-20 16:15:00|1591.8|1591.4|1593|1592.4|1593.4|1592.8|1591.6|1591|10595
1732119600000|2024-11-20 16:20:00|1592.8|1592.2|1592.4|1591.8|1593.4|1592.8|1592|1591.6|26694
1732119900000|2024-11-20 16:25:00|1592.2|1591.6|1591.4|1590.8|1592.8|1592.2|1591.4|1590.8|18256
1732176000000|2024-11-21 08:00:00|1608.8|1586.4|1587.6|1586.4|1608.8|1593.8|1587.6|1586.4|17558
1732176300000|2024-11-21 08:05:00|1587.4|1585.4|1590.2|1589.6|1592|1591.4|1584.6|1583.4|26966
1732176600000|2024-11-21 08:10:00|1590|1589|1595.2|1594.6|1599.6|1598.8|1590|1589|15123
1732176900000|2024-11-21 08:15:00|1595|1595|1586.8|1586.4|1595.4|1595|1585.4|1584.8|25694
1732177200000|2024-11-21 08:20:00|1587.2|1586.8|1584.4|1583.8|1590.4|1590|1584.2|1583.6|20115
1732177500000|2024-11-21 08:25:00|1584.2|1583.6|1579.8|1579.2|1586|1585.4|1578.6|1578|11119
1732177800000|2024-11-21 08:30:00|1579.6|1578.4|1577.4|1576.6|1583.4|1582.8|1577.4|1576.6|21298
1732178100000|2024-11-21 08:35:00|1577.8|1577.4|1575.2|1574.6|1577.8|1577.4|1572.2|1571.6|16148
1732178400000|2024-11-21 08:40:00|1574.8|1574.4|1579.8|1579.4|1580|1579.4|1574.6|1574.2|18271
1732178700000|2024-11-21 08:45:00|1579.6|1579.2|1585.8|1585.4|1586|1585.6|1579.6|1579.2|20958
1732179000000|2024-11-21 08:50:00|1586|1585.6|1586|1585.8|1588.2|1587.8|1585.2|1584.8|18238
1732179300000|2024-11-21 08:55:00|1586.2|1585|1583.6|1583|1587.2|1586.8|1583.4|1583|8174
1732179600000|2024-11-21 09:00:00|1583.4|1582.8|1576.4|1575.8|1583.6|1582.8|1575.8|1575.4|24047
1732179900000|2024-11-21 09:05:00|1576.6|1576|1575|1574.6|1578.2|1577.8|1575|1574.4|10906
1732180200000|2024-11-21 09:10:00|1575.2|1574.4|1579.2|1578.6|1579.2|1578.8|1574|1573.4|15053
1732180500000|2024-11-21 09:15:00|1579|1578.8|1574.8|1574.4|1580.6|1580.2|1574.6|1574.4|21699
1732180800000|2024-11-21 09:20:00|1574.6|1573.4|1568.8|1568.2|1574.6|1573.8|1568.4|1567.8|34942
1732181100000|2024-11-21 09:25:00|1568.6|1568.4|1563|1562.4|1572|1571.4|1562.6|1562|33124
1732181400000|2024-11-21 09:30:00|1563.6|1563|1563|1562.6|1566|1565.6|1563|1562.6|18945
1732181700000|2024-11-21 09:35:00|1563.2|1563|1565|1564.6|1567|1566.4|1562.4|1561.8|22436
1732182000000|2024-11-21 09:40:00|1565.2|1564.8|1568.6|1568|1569.8|1569.6|1564.8|1564.8|22251
1732182300000|2024-11-21 09:45:00|1568.4|1568.2|1576.8|1576.2|1579.8|1579.6|1568|1567.4|31830
1732182600000|2024-11-21 09:50:00|1578|1576.4|1575.8|1575.4|1578|1577.6|1574.6|1574.2|11575
1732182900000|2024-11-21 09:55:00|1576|1575.6|1579.6|1579.4|1580.6|1580|1575.4|1575.2|14746
1732183200000|2024-11-21 10:00:00|1579.8|1579.6|1582.2|1582|1583|1582.4|1578.8|1578.4|9161
1732183500000|2024-11-21 10:05:00|1582.4|1582.2|1584|1583.6|1585.2|1584.6|1582.4|1582.2|6806
1732183800000|2024-11-21 10:10:00|1584.2|1583.8|1580|1579.6|1584.2|1584|1579.6|1579.2|27305
1732184100000|2024-11-21 10:15:00|1579.8|1580|1579|1578.6|1580.6|1580|1578|1577.8|6624
1732184400000|2024-11-21 10:20:00|1578.8|1578.4|1579|1578.4|1579.6|1579.2|1577.4|1577|4130
1732184700000|2024-11-21 10:25:00|1578.8|1578.2|1579.2|1578.8|1579.8|1579.4|1577.6|1577.2|8124
1732185000000|2024-11-21 10:30:00|1578.6|1578.2|1581.6|1581|1582.6|1582.2|1578|1577.6|9385
1732185300000|2024-11-21 10:35:00|1581.4|1581.6|1582.2|1581.8|1583.2|1582.8|1581.4|1581|4170
1732185600000|2024-11-21 10:40:00|1582.8|1582|1585.4|1585|1586|1585.8|1582.8|1582|8495
1732185900000|2024-11-21 10:45:00|1584.4|1584|1582.4|1582|1584.4|1584|1580.8|1580.2|2800
1732186200000|2024-11-21 10:50:00|1582.6|1582.4|1582.4|1581.8|1585.4|1585|1582.2|1581.8|4598
1732186500000|2024-11-21 10:55:00|1582.2|1581.6|1584.8|1584.2|1584.8|1584.4|1580|1579.6|5170
1732186800000|2024-11-21 11:00:00|1584.6|1584.4|1583.6|1583.2|1586.2|1586|1583.2|1582.8|5613
1732187100000|2024-11-21 11:05:00|1583.4|1583|1586.2|1585.8|1586.4|1586|1583.4|1583|5694
1732187400000|2024-11-21 11:10:00|1586|1586|1586.4|1586|1586.4|1586|1584.6|1584.2|6710
1732187700000|2024-11-21 11:15:00|1586.6|1586.2|1588.2|1587.8|1588.6|1588|1586.4|1586|7807
1732188000000|2024-11-21 11:20:00|1587.6|1587.6|1588.8|1588.4|1589|1588.6|1587.2|1586.8|20995
1732188300000|2024-11-21 11:25:00|1589.2|1589|1590.8|1590.4|1590.8|1590.6|1589|1588.8|10019
1732188600000|2024-11-21 11:30:00|1591|1590.6|1590.8|1590.4|1591.8|1591.2|1589.4|1589.2|5532
1732188900000|2024-11-21 11:35:00|1591|1590.6|1589.4|1589|1591|1590.6|1588.6|1588.4|5822
1732189200000|2024-11-21 11:40:00|1589.2|1589.2|1590.2|1589.8|1590.4|1590.2|1588.4|1588|1947
1732189500000|2024-11-21 11:45:00|1590|1590|1589.2|1588.8|1590.2|1590|1588.8|1588.4|7428
1732189800000|2024-11-21 11:50:00|1589|1588.6|1589.8|1589.4|1590.6|1590.4|1586.6|1586|15158
1732190100000|2024-11-21 11:55:00|1589.6|1589.6|1590.6|1590.2|1591|1590.6|1589.6|1589.4|4749
1732190400000|2024-11-21 12:00:00|1590.4|1589|1593.4|1593|1593.4|1593.2|1590|1589|5346
1732190700000|2024-11-21 12:05:00|1593.6|1593.2|1594.8|1594.4|1595.2|1595|1593.6|1593.2|12775
1732191000000|2024-11-21 12:10:00|1595.2|1594.8|1593.2|1592.8|1596.2|1595.8|1593|1592.6|11382
1732191300000|2024-11-21 12:15:00|1593.4|1593|1593.4|1593|1594.4|1594.2|1592|1591.6|10720
1732191600000|2024-11-21 12:20:00|1593.2|1593.2|1593|1592.6|1593.8|1593.6|1592.8|1592.4|6168
1732191900000|2024-11-21 12:25:00|1592.8|1592.8|1592.2|1591.8|1594.6|1594.2|1592|1591.8|3187
1732192200000|2024-11-21 12:30:00|1592.6|1592.4|1591.2|1590.8|1593.6|1593.2|1590.6|1590.2|28921
1732192500000|2024-11-21 12:35:00|1591.4|1591|1592.6|1592.2|1592.6|1592.2|1590.2|1590|7434
1732192800000|2024-11-21 12:40:00|1592.8|1592.4|1592.2|1591.8|1594.2|1593.8|1592.2|1591.8|5669
1732193100000|2024-11-21 12:45:00|1592.4|1592|1590.2|1589.8|1593|1592.6|1589.2|1588.8|8719
1732193400000|2024-11-21 12:50:00|1590|1590|1589.2|1588.8|1590.2|1590|1588.4|1588.2|4837
1732193700000|2024-11-21 12:55:00|1589|1588.6|1588.4|1588|1589.2|1589|1587.8|1587.6|4638
1732194000000|2024-11-21 13:00:00|1588.6|1588.2|1589.6|1589.2|1591.2|1590.8|1588.6|1588.2|5216
1732194300000|2024-11-21 13:05:00|1589.8|1589.4|1589.2|1588.8|1590.2|1590|1589|1588.6|13658
1732194600000|2024-11-21 13:10:00|1589.6|1589|1590.6|1590.2|1591.4|1591|1589.6|1589|6190
1732194900000|2024-11-21 13:15:00|1590.4|1590.4|1594.6|1594.2|1594.6|1594.2|1590.4|1590|18622
1732195200000|2024-11-21 13:20:00|1594.4|1594.4|1593|1592.8|1594.4|1594.4|1593|1592.6|6448
1732195500000|2024-11-21 13:25:00|1593.4|1593|1593|1592.4|1594.2|1593.8|1592.6|1592.2|7958
1732195800000|2024-11-21 13:30:00|1593.2|1592.6|1594.4|1594|1596.4|1596|1591.2|1590.6|23341
1732196100000|2024-11-21 13:35:00|1594.2|1593.6|1594.8|1594.4|1594.8|1594.6|1593|1592.6|14394
1732196400000|2024-11-21 13:40:00|1594.6|1594.6|1594.2|1594|1595.2|1594.8|1592.4|1592|5759
1732196700000|2024-11-21 13:45:00|1594|1593.8|1592.6|1592|1594|1593.8|1591.4|1591.2|5674
1732197000000|2024-11-21 13:50:00|1592.4|1591.8|1590.8|1590.4|1592.6|1592|1590|1589.8|5693
1732197300000|2024-11-21 13:55:00|1590.6|1590.2|1589.8|1589.6|1591.6|1591|1589.6|1589|1370
1732197600000|2024-11-21 14:00:00|1590|1589.8|1590|1589.8|1590.8|1590.6|1588.8|1588.4|8534
1732197900000|2024-11-21 14:05:00|1591|1589.6|1592|1591.4|1592.6|1592|1590|1589.6|8710
1732198200000|2024-11-21 14:10:00|1591.8|1591.6|1592.8|1592.4|1593.2|1592.8|1591.4|1591|5379
1732198500000|2024-11-21 14:15:00|1592.6|1592.2|1590.6|1590|1592.8|1592.2|1590.4|1590|5095
1732198800000|2024-11-21 14:20:00|1591|1590.2|1592|1591.8|1592.8|1592.4|1590.2|1590|3181
1732199100000|2024-11-21 14:25:00|1592.4|1592|1592.6|1592|1593.4|1593|1592.2|1591.8|2965
1732199400000|2024-11-21 14:30:00|1592.4|1591.8|1588.8|1588.2|1592.4|1591.8|1588.4|1588|16184
1732199700000|2024-11-21 14:35:00|1588.6|1588.4|1587|1586.6|1588.6|1588.4|1584.8|1584.2|8815
1732200000000|2024-11-21 14:40:00|1587.6|1586.8|1594.8|1594.4|1595|1594.4|1587.2|1586.6|12732
1732200300000|2024-11-21 14:45:00|1595.6|1595|1593.8|1593.2|1595.6|1595|1592.6|1592.2|8728
1732200600000|2024-11-21 14:50:00|1593.6|1593|1590.4|1589.8|1594|1593.8|1589|1588.4|13598
1732200900000|2024-11-21 14:55:00|1590.2|1589.6|1590.2|1589.4|1591.6|1591|1589.4|1588.8|11511
1732201200000|2024-11-21 15:00:00|1590|1589.6|1589.2|1588.8|1590.6|1590.2|1588.2|1587.6|6823
1732201500000|2024-11-21 15:05:00|1589.4|1589|1589.4|1589|1591|1590.4|1588|1587.4|15082
1732201800000|2024-11-21 15:10:00|1588.8|1588.4|1594.6|1594|1594.6|1594.2|1588.2|1587.6|7123
1732202100000|2024-11-21 15:15:00|1594.4|1593.8|1595|1594.6|1595.6|1595.2|1594.2|1593.6|7182
1732202400000|2024-11-21 15:20:00|1594.8|1594.4|1593.2|1592.8|1596|1595.8|1591.6|1591.2|12395
1732202700000|2024-11-21 15:25:00|1593.6|1593|1591.2|1590.6|1594.4|1594|1590.6|1590.2|8941
1732203000000|2024-11-21 15:30:00|1591|1590.4|1592.6|1592.2|1594.2|1593.8|1590.2|1589.8|9155
1732203300000|2024-11-21 15:35:00|1592.8|1592|1594|1593.6|1595.4|1595.2|1592.4|1592|7977
1732203600000|2024-11-21 15:40:00|1594.4|1593.8|1598.6|1598|1598.6|1598.2|1594|1593.6|67549
1732203900000|2024-11-21 15:45:00|1598.4|1598.2|1599.6|1599.2|1600|1599.8|1597.4|1596.8|10481
1732204200000|2024-11-21 15:50:00|1599.8|1599.4|1602.4|1602|1602.4|1602.2|1599.2|1598.8|22657
1732204500000|2024-11-21 15:55:00|1602.6|1602.2|1602.8|1602.6|1603.6|1603.2|1601.4|1601.2|21684
1732204800000|2024-11-21 16:00:00|1603|1602.8|1603.8|1603.4|1604|1603.8|1602.6|1602.2|14783
1732205100000|2024-11-21 16:05:00|1603.6|1603.2|1601.6|1601.2|1603.8|1603.4|1601.2|1600.8|12720
1732205400000|2024-11-21 16:10:00|1601.4|1601|1602.8|1602.6|1603.2|1603|1600.6|1600.2|38232
1732205700000|2024-11-21 16:15:00|1602.6|1602.4|1602.6|1602.2|1603.2|1603|1602|1601.6|17303
1732206000000|2024-11-21 16:20:00|1602.8|1602.6|1601.2|1600.8|1603.2|1602.8|1600.8|1600.4|13855
1732206300000|2024-11-21 16:25:00|1601|1600.6|1601.2|1600.6|1601.2|1601|1599.6|1599.2|26458
1732262400000|2024-11-22 08:00:00|1607.8|1606.6|1609.8|1608.8|1613.2|1612.2|1607.6|1606.6|30300
1732262700000|2024-11-22 08:05:00|1610.8|1609|1620|1619.2|1620|1619.2|1610.6|1608.8|71490
1732263000000|2024-11-22 08:10:00|1619.8|1619.4|1623.2|1622.6|1624|1623.4|1619.2|1618.8|72659
1732263300000|2024-11-22 08:15:00|1619.4|1618.6|1611.6|1610.8|1619.4|1618.6|1610.6|1610|41891
1732263600000|2024-11-22 08:20:00|1611.4|1611|1609.6|1608.8|1613|1612.4|1609.4|1608.8|5737
1732263900000|2024-11-22 08:25:00|1609.4|1609.4|1606.8|1606|1610|1609.4|1603.8|1603.2|19377
1732264200000|2024-11-22 08:30:00|1605.6|1605|1605.4|1604.8|1606.6|1606|1603.8|1603.4|14029
1732264500000|2024-11-22 08:35:00|1605.2|1604.4|1600.6|1600.2|1605.4|1605|1600|1599.6|12808
1732264800000|2024-11-22 08:40:00|1600.8|1600.4|1600.2|1600|1602.2|1601.6|1600.2|1599.6|11574
1732265100000|2024-11-22 08:45:00|1600.6|1599.8|1598.4|1597.8|1600.6|1599.8|1596.2|1595.8|30750
1732265400000|2024-11-22 08:50:00|1598.6|1598|1598.8|1598.4|1599.6|1599.2|1597.8|1597.2|13232
1732265700000|2024-11-22 08:55:00|1599.2|1598.6|1598.8|1598.4|1600.8|1600.2|1597.8|1597.2|14359
1732266000000|2024-11-22 09:00:00|1599|1598.8|1594.2|1593.8|1599.4|1598.8|1594|1593.8|14079
1732266300000|2024-11-22 09:05:00|1594.6|1594|1586.4|1585.8|1595|1594.4|1585.8|1585.4|25435
1732266600000|2024-11-22 09:10:00|1586.2|1585.4|1580|1579.6|1586.8|1586.4|1579.8|1579.2|30115
1732266900000|2024-11-22 09:15:00|1579.8|1579|1572.2|1572|1579.8|1579|1572.2|1572|45240
1732267200000|2024-11-22 09:20:00|1573.2|1572.6|1563|1562.4|1573.4|1572.8|1563|1562.4|69582
1732267500000|2024-11-22 09:25:00|1562.6|1562|1560.4|1559.8|1563.4|1562.8|1556.2|1555.8|39808
1732267800000|2024-11-22 09:30:00|1560.6|1559.6|1555|1554.4|1563|1562.2|1551.6|1551|107754
1732268100000|2024-11-22 09:35:00|1555.4|1554.8|1558|1557.4|1558.8|1558.4|1554|1553.4|66748
1732268400000|2024-11-22 09:40:00|1557.8|1557.6|1555|1554.4|1558.8|1558.6|1553.4|1553.2|43314
1732268700000|2024-11-22 09:45:00|1555.4|1554.8|1550|1549.6|1555.4|1554.8|1545.8|1545.4|74203
1732269000000|2024-11-22 09:50:00|1549.6|1549|1551.6|1551|1551.8|1551.6|1543.6|1543.2|79291
1732269300000|2024-11-22 09:55:00|1551.4|1550.8|1557.4|1556.8|1557.4|1556.8|1547|1546.6|64442
1732269600000|2024-11-22 10:00:00|1557.8|1557|1554|1553.6|1558.8|1558.4|1553.6|1553.2|30703
1732269900000|2024-11-22 10:05:00|1553.8|1553.2|1547.6|1547.4|1554.8|1554.4|1547.4|1546.8|29289
1732270200000|2024-11-22 10:10:00|1547.4|1546.8|1542.4|1542|1547.8|1547.2|1539.2|1538.8|44375
1732270500000|2024-11-22 10:15:00|1542.2|1541.2|1542.4|1542|1544.4|1544|1540.2|1539.4|16539
1732270800000|2024-11-22 10:20:00|1542.2|1541.8|1541.8|1541.2|1543.6|1543.2|1541.4|1541|23613
1732271100000|2024-11-22 10:25:00|1542.2|1541.8|1543.4|1543|1547|1546.4|1542|1541.4|33047
1732271400000|2024-11-22 10:30:00|1543.8|1543.2|1550|1549.4|1550.6|1550|1542.4|1542|14579
1732271700000|2024-11-22 10:35:00|1549.8|1549.6|1550.8|1550.2|1551.2|1550.8|1549|1548.4|23705
1732272000000|2024-11-22 10:40:00|1551|1550.8|1555.6|1555.2|1555.8|1555.2|1550.4|1550|21420
1732272300000|2024-11-22 10:45:00|1555.2|1554.8|1553.2|1552.8|1556.6|1556|1553.2|1552.6|13223
1732272600000|2024-11-22 10:50:00|1553|1552.6|1554.6|1554.4|1555|1554.6|1551.2|1550.8|12003
1732272900000|2024-11-22 10:55:00|1554.2|1553.8|1550.4|1550.2|1554.2|1553.8|1550.4|1550.2|11677
1732273200000|2024-11-22 11:00:00|1550.6|1550.4|1549|1548.6|1551|1550.8|1547.4|1547|23261
1732273500000|2024-11-22 11:05:00|1548.8|1548.4|1547|1546.6|1549.6|1549.2|1546.8|1546.4|22347
1732273800000|2024-11-22 11:10:00|1547.2|1546.4|1546.2|1545.8|1550.2|1549.8|1545.6|1545.2|10969
1732274100000|2024-11-22 11:15:00|1546.6|1545.6|1546.2|1545.8|1547.2|1546.8|1544.6|1544.2|11320
1732274400000|2024-11-22 11:20:00|1546|1545.6|1548.6|1548|1548.6|1548|1545|1544.6|3364
1732274700000|2024-11-22 11:25:00|1548.4|1548.2|1549|1548.6|1549.8|1549.4|1547.4|1547|11093
1732275000000|2024-11-22 11:30:00|1549.2|1548.8|1545.4|1545|1549.2|1548.8|1545.2|1544.8|22517
1732275300000|2024-11-22 11:35:00|1545.2|1544.8|1544|1543.6|1546.2|1545.8|1543.6|1543|9658
1732275600000|2024-11-22 11:40:00|1544.2|1543.8|1541.4|1541|1545.6|1545|1541.4|1541|30604
1732275900000|2024-11-22 11:45:00|1541.2|1540.8|1542.6|1542|1542.8|1542.2|1541|1540.8|7806
1732276200000|2024-11-22 11:50:00|1542.4|1542.2|1545.4|1544.8|1545.6|1545|1542|1541.6|2172
1732276500000|2024-11-22 11:55:00|1545.2|1545|1547.4|1547|1547.6|1547.2|1545|1544.6|3596
1732276800000|2024-11-22 12:00:00|1548.2|1547.4|1546|1545.6|1548.2|1547.4|1545.2|1545|7642
1732277100000|2024-11-22 12:05:00|1546.2|1545.8|1548.2|1547.8|1548.2|1547.8|1544.8|1544.4|11626
1732277400000|2024-11-22 12:10:00|1548.4|1548|1547.8|1547.6|1550|1549.4|1547.4|1547|12651
1732277700000|2024-11-22 12:15:00|1548.8|1548.4|1554.2|1553.8|1554.4|1554.2|1548|1547.6|14638
1732278000000|2024-11-22 12:20:00|1554|1553.6|1554.4|1554|1555.2|1554.8|1552.2|1552|9461
1732278300000|2024-11-22 12:25:00|1554.2|1553.8|1555|1554.6|1555.4|1555|1553.8|1553.4|6028
1732278600000|2024-11-22 12:30:00|1554.8|1554.4|1551|1550.6|1554.8|1554.4|1550.8|1550.4|35893
1732278900000|2024-11-22 12:35:00|1550.8|1550.8|1548.4|1548|1552.6|1552.4|1548.2|1548|33952
1732279200000|2024-11-22 12:40:00|1547.8|1548.2|1544|1543.6|1547.8|1548.2|1544|1543.4|9869
1732279500000|2024-11-22 12:45:00|1544.4|1544.2|1544.6|1544.4|1547.6|1547.2|1544.2|1543.8|16746
1732279800000|2024-11-22 12:50:00|1544.4|1544.2|1544.8|1544.4|1545.6|1545.2|1543.8|1543.4|8871
1732280100000|2024-11-22 12:55:00|1544.6|1544.2|1544|1543.6|1545.2|1544.8|1543.2|1543|17259
1732280400000|2024-11-22 13:00:00|1543.2|1542.8|1543.6|1543|1544.2|1544|1542.6|1542.2|6532
1732280700000|2024-11-22 13:05:00|1543.4|1543.6|1549|1548.4|1550|1549.6|1543.4|1543.2|15755
1732281000000|2024-11-22 13:10:00|1549.2|1548.6|1549.8|1549.2|1550.4|1550|1548.4|1548|15950
1732281300000|2024-11-22 13:15:00|1549.6|1549|1545.4|1545|1550.4|1550|1545.2|1545|10753
1732281600000|2024-11-22 13:20:00|1545.8|1545.2|1545.6|1545.4|1547.2|1546.8|1544|1543.8|16144
1732281900000|2024-11-22 13:25:00|1546|1545.6|1549.4|1549|1549.6|1549.2|1546|1545.6|14724
1732282200000|2024-11-22 13:30:00|1549.2|1549.2|1547.6|1547.2|1550|1549.6|1547.4|1547.2|13827
1732282500000|2024-11-22 13:35:00|1547.4|1547.4|1542.4|1542|1547.8|1547.6|1542.4|1542|27725
1732282800000|2024-11-22 13:40:00|1542.2|1542.2|1535.4|1535.2|1542.4|1542.2|1535.4|1535.2|24596
1732283100000|2024-11-22 13:45:00|1535.6|1535.4|1540.4|1540|1540.8|1540.4|1534.6|1534.2|28526
1732283400000|2024-11-22 13:50:00|1540.2|1539.2|1540.2|1539.6|1541.6|1541.2|1538|1537.8|15014
1732283700000|2024-11-22 13:55:00|1540|1539.8|1540.8|1540.4|1541.2|1540.8|1539.4|1539.2|12691
1732284000000|2024-11-22 14:00:00|1540.6|1540.2|1540.6|1540|1541|1540.6|1539.2|1539|19817
1732284300000|2024-11-22 14:05:00|1540.8|1540.2|1544|1543.6|1544.6|1544.4|1540.8|1540.2|30674
1732284600000|2024-11-22 14:10:00|1543.8|1543.4|1545|1544.8|1545.8|1545.4|1542.2|1541.6|5083
1732284900000|2024-11-22 14:15:00|1544.8|1544.6|1543.6|1543.2|1546.4|1546|1542|1541.6|22906
1732285200000|2024-11-22 14:20:00|1543.8|1543.4|1544.6|1544.4|1545.8|1545.4|1543.8|1543.4|20475
1732285500000|2024-11-22 14:25:00|1544.8|1544.2|1544|1543.6|1544.8|1544.4|1542.8|1542.6|16246
1732285800000|2024-11-22 14:30:00|1543.2|1543.8|1543.2|1543|1544|1543.8|1539.4|1539|20423
1732286100000|2024-11-22 14:35:00|1542.2|1542|1547.8|1547.4|1547.8|1547.4|1542.2|1542|22609
1732286400000|2024-11-22 14:40:00|1547.6|1547|1549.4|1549.2|1551.2|1550.8|1547.4|1547|14359
1732286700000|2024-11-22 14:45:00|1551|1550.6|1555|1554.6|1555.6|1555.4|1550.6|1550.2|23640
1732287000000|2024-11-22 14:50:00|1554.8|1554.2|1550.8|1550.4|1555.4|1555|1549.6|1549.4|28629
1732287300000|2024-11-22 14:55:00|1551.2|1550.6|1552|1551.4|1554.2|1553.6|1550.8|1550.6|17492
1732287600000|2024-11-22 15:00:00|1552.2|1551.6|1552.6|1552|1554.8|1554.4|1551.6|1551.2|27346
1732287900000|2024-11-22 15:05:00|1553|1552.2|1551|1550.6|1553.2|1552.8|1551|1550.6|9950
1732288200000|2024-11-22 15:10:00|1550.8|1549.6|1548.8|1548.6|1550.8|1549.6|1548|1547.4|12512
1732288500000|2024-11-22 15:15:00|1548.6|1548.4|1549.4|1549|1550.8|1550.4|1547.6|1547.2|8554
1732288800000|2024-11-22 15:20:00|1549.6|1549.2|1546.8|1546.2|1550|1549.6|1545.6|1545.2|10204
1732289100000|2024-11-22 15:25:00|1546.6|1546.4|1546.2|1545.8|1549|1548.4|1545.2|1544.8|16534
1732289400000|2024-11-22 15:30:00|1546.4|1546.4|1549.4|1549.2|1549.8|1549.4|1546.4|1546.4|20852
1732289700000|2024-11-22 15:35:00|1550.2|1549.8|1550.4|1550|1551|1550.8|1549|1548.6|12322
1732290000000|2024-11-22 15:40:00|1549.4|1549|1549.8|1549.4|1549.8|1549.4|1547.6|1547.4|9202
1732290300000|2024-11-22 15:45:00|1549.6|1549.2|1548.4|1548|1550.4|1550|1548|1547.8|5843
1732290600000|2024-11-22 15:50:00|1548.6|1547.8|1547.2|1547|1549.2|1548.6|1547|1546.8|21368
1732290900000|2024-11-22 15:55:00|1547.4|1547.2|1549.8|1549.4|1549.8|1549.4|1546.6|1546.4|5988
1732291200000|2024-11-22 16:00:00|1550|1549.8|1548.6|1548.4|1550.8|1550.4|1548.2|1547.8|12992
1732291500000|2024-11-22 16:05:00|1548.8|1548.6|1549.2|1549|1549.6|1549.4|1547.8|1547.6|9296
1732291800000|2024-11-22 16:10:00|1549.4|1549.2|1550.8|1550.6|1551|1550.8|1549.4|1549|16957
1732292100000|2024-11-22 16:15:00|1551|1550.8|1552.6|1552.4|1552.6|1552.4|1550.6|1550.4|21872
1732292400000|2024-11-22 16:20:00|1552.8|1552.6|1553.6|1553.4|1555.6|1555.2|1552.8|1552.6|22561
1732292700000|2024-11-22 16:25:00|1553.8|1553.6|1556.8|1556.6|1557|1556.6|1553|1552.8|30155
1732521600000|2024-11-25 08:00:00|1565.6|1564|1560.8|1560|1571|1570.4|1560.8|1560|45523
1732521900000|2024-11-25 08:05:00|1561.2|1560.2|1567.4|1566.6|1570.8|1570.2|1561.2|1560.2|34530
1732522200000|2024-11-25 08:10:00|1567.2|1566|1561.2|1561|1567.4|1566.8|1557|1556.4|39181
1732522500000|2024-11-25 08:15:00|1562.8|1562.4|1562.4|1561.8|1563.4|1562.8|1558.4|1558|37093
1732522800000|2024-11-25 08:20:00|1563|1562|1561.2|1560.8|1564.6|1564.2|1557.4|1557|33729
1732523100000|2024-11-25 08:25:00|1560.6|1560|1560.2|1559.8|1561.4|1560.8|1557.2|1556.6|9222
1732523400000|2024-11-25 08:30:00|1560|1559.4|1557.2|1556.8|1560.6|1560.2|1555.8|1555.4|19314
1732523700000|2024-11-25 08:35:00|1557|1556.2|1565|1564.6|1565.4|1565|1556.6|1556.2|28255
1732524000000|2024-11-25 08:40:00|1564.8|1564.4|1565.6|1565.4|1566.8|1566.2|1563.2|1562.8|13400
1732524300000|2024-11-25 08:45:00|1565.4|1565.2|1561.2|1560.8|1565.6|1565.2|1559.8|1559.4|13861
1732524600000|2024-11-25 08:50:00|1561|1560.2|1553.8|1553.4|1561|1560.4|1553|1552.4|15269
1732524900000|2024-11-25 08:55:00|1553.6|1553.2|1558.2|1557.6|1559.4|1559|1553.4|1553.2|15084
1732525200000|2024-11-25 09:00:00|1559|1557.8|1562|1561.4|1562.8|1562.4|1557.2|1556.8|17956
1732525500000|2024-11-25 09:05:00|1562.6|1561.6|1570|1569.6|1571|1570.8|1562.6|1561.6|34634
1732525800000|2024-11-25 09:10:00|1569.8|1569.8|1574.6|1574.4|1575|1574.6|1569.8|1569.8|44547
1732526100000|2024-11-25 09:15:00|1574.8|1574.6|1575.6|1575.2|1577.6|1577.2|1573.2|1572.8|31954
1732526400000|2024-11-25 09:20:00|1575.4|1575|1568.6|1568|1575.4|1575|1567.8|1567.4|30585
1732526700000|2024-11-25 09:25:00|1568.4|1568.2|1571.8|1571.2|1572|1571.6|1568.4|1568|30180
1732527000000|2024-11-25 09:30:00|1572|1571.4|1573.4|1572.8|1574|1573.8|1571.2|1570.8|26012
1732527300000|2024-11-25 09:35:00|1573.2|1573|1574.2|1574|1574.2|1574|1572.4|1572|14707
1732527600000|2024-11-25 09:40:00|1574|1573.8|1571|1570.6|1575|1574.6|1570.6|1570.2|9315
1732527900000|2024-11-25 09:45:00|1571.2|1570.8|1575.2|1575|1575.2|1575|1570.2|1569.8|18608
1732528200000|2024-11-25 09:50:00|1575|1574.6|1571.8|1571.2|1575|1574.6|1570.8|1570.4|21785
1732528500000|2024-11-25 09:55:00|1572|1571.4|1571.6|1571.2|1573|1572.8|1570|1569.6|17893
1732528800000|2024-11-25 10:00:00|1571.8|1570.6|1571.8|1571.4|1571.8|1571.4|1568|1567.6|24030
1732529100000|2024-11-25 10:05:00|1571.6|1571.2|1572|1571.8|1573|1572.6|1570.8|1570.6|9412
1732529400000|2024-11-25 10:10:00|1572.2|1571.6|1568.8|1568.4|1572.2|1571.8|1568.8|1568.4|8314
1732529700000|2024-11-25 10:15:00|1568.6|1568.2|1566.2|1565.6|1569.6|1569.2|1565|1564.4|31475
1732530000000|2024-11-25 10:20:00|1566|1565.4|1568.6|1568|1570|1569.8|1565.2|1565|10331
1732530300000|2024-11-25 10:25:00|1568.4|1568.2|1567.2|1566.8|1569.4|1569|1567|1566.6|4649
1732530600000|2024-11-25 10:30:00|1567.4|1567|1567.8|1567.6|1570|1569.6|1567.4|1567|6750
1732530900000|2024-11-25 10:35:00|1568|1567.4|1566.6|1566|1569.6|1569|1566.4|1566|13714
1732531200000|2024-11-25 10:40:00|1566.4|1565.4|1564.8|1564.4|1566.4|1566|1562.8|1562.6|14480
1732531500000|2024-11-25 10:45:00|1564.6|1563.8|1564|1563.6|1565|1564.6|1563.6|1563.2|8453
1732531800000|2024-11-25 10:50:00|1563.8|1563.4|1560|1559.6|1564.4|1564.2|1560|1559.6|11527
1732532100000|2024-11-25 10:55:00|1559.8|1559.4|1560.8|1560.4|1562|1561.4|1559.4|1559.2|21715
1732532400000|2024-11-25 11:00:00|1560.6|1560.2|1556.8|1556.4|1560.6|1560.2|1555.8|1555.4|15675
1732532700000|2024-11-25 11:05:00|1557.4|1557|1556.2|1555.6|1559|1558.6|1554.8|1554.4|14252
1732533000000|2024-11-25 11:10:00|1556.6|1555.8|1555.8|1555.6|1557|1556.8|1552.8|1552.4|20720
1732533300000|2024-11-25 11:15:00|1556|1555.4|1555.2|1554.8|1558|1557.6|1554.8|1554.4|126557
1732533600000|2024-11-25 11:20:00|1555.4|1555|1557.2|1556.8|1557.6|1557.4|1554.4|1554.2|32532
1732533900000|2024-11-25 11:25:00|1556.8|1556.4|1555.2|1554.8|1558|1557.6|1554.8|1554.4|14919
1732534200000|2024-11-25 11:30:00|1555.6|1555|1555.8|1555.4|1557.6|1557.2|1555.2|1555|15133
1732534500000|2024-11-25 11:35:00|1555.6|1555|1557|1556.6|1558.6|1558.4|1555|1554.6|12260
1732534800000|2024-11-25 11:40:00|1557.2|1556.8|1557.8|1557.2|1558|1557.6|1556.8|1556.4|13996
1732535100000|2024-11-25 11:45:00|1557.6|1557|1557.8|1557.4|1559.8|1559.4|1557.4|1557|9432
1732535400000|2024-11-25 11:50:00|1558.2|1557.6|1557.6|1557.2|1558.2|1557.6|1557.2|1556.8|7086
1732535700000|2024-11-25 11:55:00|1557.4|1557|1556|1555.4|1558.2|1558|1555.8|1555.4|7536
1732536000000|2024-11-25 12:00:00|1556.2|1556.4|1557.2|1556.6|1558|1557.8|1556.2|1556.2|3858
1732536300000|2024-11-25 12:05:00|1557|1556.8|1557.4|1557|1558.4|1558.2|1556.8|1556.6|5550
1732536600000|2024-11-25 12:10:00|1557.2|1557.6|1557.6|1557.2|1559.2|1558.8|1557|1556.8|6064
1732536900000|2024-11-25 12:15:00|1558|1557.4|1559.4|1559.2|1560.6|1560.4|1558|1557.4|5347
1732537200000|2024-11-25 12:20:00|1559.2|1559|1559|1558.6|1560|1559.6|1558.2|1557.8|3817
1732537500000|2024-11-25 12:25:00|1558.8|1558.8|1556.6|1556.4|1559.2|1558.8|1556.6|1556.4|10244
1732537800000|2024-11-25 12:30:00|1556.8|1556.2|1557|1556.6|1557|1556.6|1554.4|1554.2|9606
1732538100000|2024-11-25 12:35:00|1556.8|1555.4|1557.2|1556.8|1557.2|1557|1553.2|1553|7969
1732538400000|2024-11-25 12:40:00|1557.6|1557.2|1559.4|1559|1560|1559.6|1557.4|1557|10649
1732538700000|2024-11-25 12:45:00|1559.2|1558.8|1562.2|1561.8|1562.8|1562.6|1559.2|1558.8|5706
1732539000000|2024-11-25 12:50:00|1561.6|1561.6|1564.4|1563.8|1564.6|1564.2|1561.6|1561.2|5434
1732539300000|2024-11-25 12:55:00|1564.2|1564|1564.2|1563.8|1566.4|1566|1563.4|1563.2|6764
1732539600000|2024-11-25 13:00:00|1564.4|1564.6|1567.2|1566.8|1568.8|1568.4|1564.2|1564.4|16769
1732539900000|2024-11-25 13:05:00|1567|1566.6|1568.6|1568|1568.8|1568.2|1565.4|1565.2|5990
1732540200000|2024-11-25 13:10:00|1568.4|1568.4|1568.8|1568.2|1569.2|1568.8|1566.8|1566.6|11545
1732540500000|2024-11-25 13:15:00|1568.6|1568|1566.2|1565.8|1568.8|1568.4|1566|1565.8|10382
1732540800000|2024-11-25 13:20:00|1566.4|1566|1564.8|1564.4|1568.6|1568.2|1564.4|1564|14598
1732541100000|2024-11-25 13:25:00|1565|1564.6|1565|1564.6|1565.6|1565.2|1564.8|1564.4|5233
1732541400000|2024-11-25 13:30:00|1565.6|1564.8|1567.4|1567|1568.4|1567.8|1565.4|1564.8|15855
1732541700000|2024-11-25 13:35:00|1567.8|1567.2|1568.4|1567.8|1568.4|1567.8|1566.6|1566.2|4952
1732542000000|2024-11-25 13:40:00|1568|1568|1567.6|1567.2|1568|1568|1565.6|1565.4|10873
1732542300000|2024-11-25 13:45:00|1568|1567.4|1567.8|1567.4|1568.6|1568|1566.8|1566.2|7300
1732542600000|2024-11-25 13:50:00|1568.2|1567.8|1566.4|1566|1568.8|1568.4|1566.4|1566|6821
1732542900000|2024-11-25 13:55:00|1566.6|1566.2|1568.4|1567.8|1569|1568.6|1566.6|1566.2|6216
1732543200000|2024-11-25 14:00:00|1568.6|1568|1563.8|1563.4|1568.6|1568.2|1563.2|1562.6|3378
1732543500000|2024-11-25 14:05:00|1564.4|1563.6|1564.8|1564.4|1564.8|1564.4|1563.2|1562.8|3152
1732543800000|2024-11-25 14:10:00|1564.6|1564.2|1563.4|1563|1565.4|1564.8|1563.2|1562.8|5981
1732544100000|2024-11-25 14:15:00|1563.2|1563.4|1564.6|1564|1564.8|1564.2|1562.6|1562.4|4644
1732544400000|2024-11-25 14:20:00|1564.4|1564.2|1564.4|1564|1564.8|1564.4|1563.2|1562.8|9555
1732544700000|2024-11-25 14:25:00|1564.2|1563.8|1562.8|1562.4|1564.4|1563.8|1562.2|1562|4696
1732545000000|2024-11-25 14:30:00|1563|1562.6|1565.2|1564.8|1567|1566.4|1562|1561.6|13180
1732545300000|2024-11-25 14:35:00|1565.4|1564.6|1565.4|1564.8|1566.8|1566.4|1563.2|1562.8|7163
1732545600000|2024-11-25 14:40:00|1565.2|1564.4|1564|1563.6|1565.6|1565|1563|1562.8|9067
1732545900000|2024-11-25 14:45:00|1564.2|1563.4|1562.2|1561.6|1564.6|1564.2|1561|1560.8|6667
1732546200000|2024-11-25 14:50:00|1562|1562|1562|1561.6|1563.4|1562.8|1561|1560.8|9262
1732546500000|2024-11-25 14:55:00|1562.2|1561.8|1563.6|1563.2|1564.8|1564.4|1562|1561.8|7485
1732546800000|2024-11-25 15:00:00|1563.4|1563.4|1562.8|1562.4|1564.4|1564|1561.6|1561.2|7832
1732547100000|2024-11-25 15:05:00|1563|1562.6|1562.8|1562.4|1564.2|1563.8|1562|1561.8|12640
1732547400000|2024-11-25 15:10:00|1562.6|1562.2|1562.8|1562.4|1563.4|1563|1560.2|1560|15611
1732547700000|2024-11-25 15:15:00|1563|1562.6|1565.2|1564.8|1565.4|1565|1563|1562.6|4914
1732548000000|2024-11-25 15:20:00|1565|1564.6|1565.4|1565.2|1565.8|1565.4|1564.4|1564.2|3975
1732548300000|2024-11-25 15:25:00|1565.6|1565.4|1568.8|1568.4|1569|1568.6|1565.4|1565.2|12283
1732548600000|2024-11-25 15:30:00|1568.6|1568.2|1566.4|1566|1568.8|1568.4|1566|1565.6|2714
1732548900000|2024-11-25 15:35:00|1566.6|1566.2|1566.6|1566.2|1567.4|1567|1566|1565.8|6194
1732549200000|2024-11-25 15:40:00|1566.8|1566.4|1569.6|1569.2|1569.6|1569.2|1566.8|1566.4|6286
1732549500000|2024-11-25 15:45:00|1570|1569.6|1569.4|1569.2|1570|1569.8|1569|1568.6|8418
1732549800000|2024-11-25 15:50:00|1569.2|1569|1569.2|1568.8|1569.6|1569.2|1568|1567.6|13620
1732550100000|2024-11-25 15:55:00|1569|1569|1570|1569.8|1570.2|1570|1568.8|1568.6|4519
1732550400000|2024-11-25 16:00:00|1569.8|1569.6|1570.6|1570.4|1570.6|1570.4|1569.4|1569.2|10032
1732550700000|2024-11-25 16:05:00|1570.8|1570.6|1571.2|1570.8|1571.4|1571.2|1569.8|1569.6|15441
1732551000000|2024-11-25 16:10:00|1571.4|1571|1574.2|1573.8|1574.8|1574.4|1571.4|1571|12540
1732551300000|2024-11-25 16:15:00|1574.4|1574|1574.4|1574|1574.8|1574.6|1574|1573.8|7053
1732551600000|2024-11-25 16:20:00|1574.2|1574.2|1573|1572.6|1574.2|1574.2|1572.6|1572.4|23207
1732551900000|2024-11-25 16:25:00|1572.8|1572.2|1573.6|1573|1574.6|1574.2|1571.4|1571.2|30461
1732521600000|2024-11-25 08:00:00|1565.6|1564|1560.8|1560|1571|1570.4|1560.8|1560|45523
1732521900000|2024-11-25 08:05:00|1561.2|1560.2|1567.4|1566.6|1570.8|1570.2|1561.2|1560.2|34530
1732522200000|2024-11-25 08:10:00|1567.2|1566|1561.2|1561|1567.4|1566.8|1557|1556.4|39181
1732522500000|2024-11-25 08:15:00|1562.8|1562.4|1562.4|1561.8|1563.4|1562.8|1558.4|1558|37093
1732522800000|2024-11-25 08:20:00|1563|1562|1561.2|1560.8|1564.6|1564.2|1557.4|1557|33729
1732523100000|2024-11-25 08:25:00|1560.6|1560|1560.2|1559.8|1561.4|1560.8|1557.2|1556.6|9222
1732523400000|2024-11-25 08:30:00|1560|1559.4|1557.2|1556.8|1560.6|1560.2|1555.8|1555.4|19314
1732523700000|2024-11-25 08:35:00|1557|1556.2|1565|1564.6|1565.4|1565|1556.6|1556.2|28255
1732524000000|2024-11-25 08:40:00|1564.8|1564.4|1565.6|1565.4|1566.8|1566.2|1563.2|1562.8|13400
1732524300000|2024-11-25 08:45:00|1565.4|1565.2|1561.2|1560.8|1565.6|1565.2|1559.8|1559.4|13861
1732524600000|2024-11-25 08:50:00|1561|1560.2|1553.8|1553.4|1561|1560.4|1553|1552.4|15269
1732524900000|2024-11-25 08:55:00|1553.6|1553.2|1558.2|1557.6|1559.4|1559|1553.4|1553.2|15084
1732525200000|2024-11-25 09:00:00|1559|1557.8|1562|1561.4|1562.8|1562.4|1557.2|1556.8|17956
1732525500000|2024-11-25 09:05:00|1562.6|1561.6|1570|1569.6|1571|1570.8|1562.6|1561.6|34634
1732525800000|2024-11-25 09:10:00|1569.8|1569.8|1574.6|1574.4|1575|1574.6|1569.8|1569.8|44547
1732526100000|2024-11-25 09:15:00|1574.8|1574.6|1575.6|1575.2|1577.6|1577.2|1573.2|1572.8|31954
1732526400000|2024-11-25 09:20:00|1575.4|1575|1568.6|1568|1575.4|1575|1567.8|1567.4|30585
1732526700000|2024-11-25 09:25:00|1568.4|1568.2|1571.8|1571.2|1572|1571.6|1568.4|1568|30180
1732527000000|2024-11-25 09:30:00|1572|1571.4|1573.4|1572.8|1574|1573.8|1571.2|1570.8|26012
1732527300000|2024-11-25 09:35:00|1573.2|1573|1574.2|1574|1574.2|1574|1572.4|1572|14707
1732527600000|2024-11-25 09:40:00|1574|1573.8|1571|1570.6|1575|1574.6|1570.6|1570.2|9315
1732527900000|2024-11-25 09:45:00|1571.2|1570.8|1575.2|1575|1575.2|1575|1570.2|1569.8|18608
1732528200000|2024-11-25 09:50:00|1575|1574.6|1571.8|1571.2|1575|1574.6|1570.8|1570.4|21785
1732528500000|2024-11-25 09:55:00|1572|1571.4|1571.6|1571.2|1573|1572.8|1570|1569.6|17893
1732528800000|2024-11-25 10:00:00|1571.8|1570.6|1571.8|1571.4|1571.8|1571.4|1568|1567.6|24030
1732529100000|2024-11-25 10:05:00|1571.6|1571.2|1572|1571.8|1573|1572.6|1570.8|1570.6|9412
1732529400000|2024-11-25 10:10:00|1572.2|1571.6|1568.8|1568.4|1572.2|1571.8|1568.8|1568.4|8314
1732529700000|2024-11-25 10:15:00|1568.6|1568.2|1566.2|1565.6|1569.6|1569.2|1565|1564.4|31475
1732530000000|2024-11-25 10:20:00|1566|1565.4|1568.6|1568|1570|1569.8|1565.2|1565|10331
1732530300000|2024-11-25 10:25:00|1568.4|1568.2|1567.2|1566.8|1569.4|1569|1567|1566.6|4649
1732530600000|2024-11-25 10:30:00|1567.4|1567|1567.8|1567.6|1570|1569.6|1567.4|1567|6750
1732530900000|2024-11-25 10:35:00|1568|1567.4|1566.6|1566|1569.6|1569|1566.4|1566|13714
1732531200000|2024-11-25 10:40:00|1566.4|1565.4|1564.8|1564.4|1566.4|1566|1562.8|1562.6|14480
1732531500000|2024-11-25 10:45:00|1564.6|1563.8|1564|1563.6|1565|1564.6|1563.6|1563.2|8453
1732531800000|2024-11-25 10:50:00|1563.8|1563.4|1560|1559.6|1564.4|1564.2|1560|1559.6|11527
1732532100000|2024-11-25 10:55:00|1559.8|1559.4|1560.8|1560.4|1562|1561.4|1559.4|1559.2|21715
1732532400000|2024-11-25 11:00:00|1560.6|1560.2|1556.8|1556.4|1560.6|1560.2|1555.8|1555.4|15675
1732532700000|2024-11-25 11:05:00|1557.4|1557|1556.2|1555.6|1559|1558.6|1554.8|1554.4|14252
1732533000000|2024-11-25 11:10:00|1556.6|1555.8|1555.8|1555.6|1557|1556.8|1552.8|1552.4|20720
1732533300000|2024-11-25 11:15:00|1556|1555.4|1555.2|1554.8|1558|1557.6|1554.8|1554.4|126557
1732533600000|2024-11-25 11:20:00|1555.4|1555|1557.2|1556.8|1557.6|1557.4|1554.4|1554.2|32532
1732533900000|2024-11-25 11:25:00|1556.8|1556.4|1555.2|1554.8|1558|1557.6|1554.8|1554.4|14919
1732534200000|2024-11-25 11:30:00|1555.6|1555|1555.8|1555.4|1557.6|1557.2|1555.2|1555|15133
1732534500000|2024-11-25 11:35:00|1555.6|1555|1557|1556.6|1558.6|1558.4|1555|1554.6|12260
1732534800000|2024-11-25 11:40:00|1557.2|1556.8|1557.8|1557.2|1558|1557.6|1556.8|1556.4|13996
1732535100000|2024-11-25 11:45:00|1557.6|1557|1557.8|1557.4|1559.8|1559.4|1557.4|1557|9432
1732535400000|2024-11-25 11:50:00|1558.2|1557.6|1557.6|1557.2|1558.2|1557.6|1557.2|1556.8|7086
1732535700000|2024-11-25 11:55:00|1557.4|1557|1556|1555.4|1558.2|1558|1555.8|1555.4|7536
1732536000000|2024-11-25 12:00:00|1556.2|1556.4|1557.2|1556.6|1558|1557.8|1556.2|1556.2|3858
1732536300000|2024-11-25 12:05:00|1557|1556.8|1557.4|1557|1558.4|1558.2|1556.8|1556.6|5550
1732536600000|2024-11-25 12:10:00|1557.2|1557.6|1557.6|1557.2|1559.2|1558.8|1557|1556.8|6064
1732536900000|2024-11-25 12:15:00|1558|1557.4|1559.4|1559.2|1560.6|1560.4|1558|1557.4|5347
1732537200000|2024-11-25 12:20:00|1559.2|1559|1559|1558.6|1560|1559.6|1558.2|1557.8|3817
1732537500000|2024-11-25 12:25:00|1558.8|1558.8|1556.6|1556.4|1559.2|1558.8|1556.6|1556.4|10244
1732537800000|2024-11-25 12:30:00|1556.8|1556.2|1557|1556.6|1557|1556.6|1554.4|1554.2|9606
1732538100000|2024-11-25 12:35:00|1556.8|1555.4|1557.2|1556.8|1557.2|1557|1553.2|1553|7969
1732538400000|2024-11-25 12:40:00|1557.6|1557.2|1559.4|1559|1560|1559.6|1557.4|1557|10649
1732538700000|2024-11-25 12:45:00|1559.2|1558.8|1562.2|1561.8|1562.8|1562.6|1559.2|1558.8|5706
1732539000000|2024-11-25 12:50:00|1561.6|1561.6|1564.4|1563.8|1564.6|1564.2|1561.6|1561.2|5434
1732539300000|2024-11-25 12:55:00|1564.2|1564|1564.2|1563.8|1566.4|1566|1563.4|1563.2|6764
1732539600000|2024-11-25 13:00:00|1564.4|1564.6|1567.2|1566.8|1568.8|1568.4|1564.2|1564.4|16769
1732539900000|2024-11-25 13:05:00|1567|1566.6|1568.6|1568|1568.8|1568.2|1565.4|1565.2|5990
1732540200000|2024-11-25 13:10:00|1568.4|1568.4|1568.8|1568.2|1569.2|1568.8|1566.8|1566.6|11545
1732540500000|2024-11-25 13:15:00|1568.6|1568|1566.2|1565.8|1568.8|1568.4|1566|1565.8|10382
1732540800000|2024-11-25 13:20:00|1566.4|1566|1564.8|1564.4|1568.6|1568.2|1564.4|1564|14598
1732541100000|2024-11-25 13:25:00|1565|1564.6|1565|1564.6|1565.6|1565.2|1564.8|1564.4|5233
1732541400000|2024-11-25 13:30:00|1565.6|1564.8|1567.4|1567|1568.4|1567.8|1565.4|1564.8|15855
1732541700000|2024-11-25 13:35:00|1567.8|1567.2|1568.4|1567.8|1568.4|1567.8|1566.6|1566.2|4952
1732542000000|2024-11-25 13:40:00|1568|1568|1567.6|1567.2|1568|1568|1565.6|1565.4|10873
1732542300000|2024-11-25 13:45:00|1568|1567.4|1567.8|1567.4|1568.6|1568|1566.8|1566.2|7300
1732542600000|2024-11-25 13:50:00|1568.2|1567.8|1566.4|1566|1568.8|1568.4|1566.4|1566|6821
1732542900000|2024-11-25 13:55:00|1566.6|1566.2|1568.4|1567.8|1569|1568.6|1566.6|1566.2|6216
1732543200000|2024-11-25 14:00:00|1568.6|1568|1563.8|1563.4|1568.6|1568.2|1563.2|1562.6|3378
1732543500000|2024-11-25 14:05:00|1564.4|1563.6|1564.8|1564.4|1564.8|1564.4|1563.2|1562.8|3152
1732543800000|2024-11-25 14:10:00|1564.6|1564.2|1563.4|1563|1565.4|1564.8|1563.2|1562.8|5981
1732544100000|2024-11-25 14:15:00|1563.2|1563.4|1564.6|1564|1564.8|1564.2|1562.6|1562.4|4644
1732544400000|2024-11-25 14:20:00|1564.4|1564.2|1564.4|1564|1564.8|1564.4|1563.2|1562.8|9555
1732544700000|2024-11-25 14:25:00|1564.2|1563.8|1562.8|1562.4|1564.4|1563.8|1562.2|1562|4696
1732545000000|2024-11-25 14:30:00|1563|1562.6|1565.2|1564.8|1567|1566.4|1562|1561.6|13180
1732545300000|2024-11-25 14:35:00|1565.4|1564.6|1565.4|1564.8|1566.8|1566.4|1563.2|1562.8|7163
1732545600000|2024-11-25 14:40:00|1565.2|1564.4|1564|1563.6|1565.6|1565|1563|1562.8|9067
1732545900000|2024-11-25 14:45:00|1564.2|1563.4|1562.2|1561.6|1564.6|1564.2|1561|1560.8|6667
1732546200000|2024-11-25 14:50:00|1562|1562|1562|1561.6|1563.4|1562.8|1561|1560.8|9262
1732546500000|2024-11-25 14:55:00|1562.2|1561.8|1563.6|1563.2|1564.8|1564.4|1562|1561.8|7485
1732546800000|2024-11-25 15:00:00|1563.4|1563.4|1562.8|1562.4|1564.4|1564|1561.6|1561.2|7832
1732547100000|2024-11-25 15:05:00|1563|1562.6|1562.8|1562.4|1564.2|1563.8|1562|1561.8|12640
1732547400000|2024-11-25 15:10:00|1562.6|1562.2|1562.8|1562.4|1563.4|1563|1560.2|1560|15611
1732547700000|2024-11-25 15:15:00|1563|1562.6|1565.2|1564.8|1565.4|1565|1563|1562.6|4914
1732548000000|2024-11-25 15:20:00|1565|1564.6|1565.4|1565.2|1565.8|1565.4|1564.4|1564.2|3975
1732548300000|2024-11-25 15:25:00|1565.6|1565.4|1568.8|1568.4|1569|1568.6|1565.4|1565.2|12283
1732548600000|2024-11-25 15:30:00|1568.6|1568.2|1566.4|1566|1568.8|1568.4|1566|1565.6|2714
1732548900000|2024-11-25 15:35:00|1566.6|1566.2|1566.6|1566.2|1567.4|1567|1566|1565.8|6194
1732549200000|2024-11-25 15:40:00|1566.8|1566.4|1569.6|1569.2|1569.6|1569.2|1566.8|1566.4|6286
1732549500000|2024-11-25 15:45:00|1570|1569.6|1569.4|1569.2|1570|1569.8|1569|1568.6|8418
1732549800000|2024-11-25 15:50:00|1569.2|1569|1569.2|1568.8|1569.6|1569.2|1568|1567.6|13620
1732550100000|2024-11-25 15:55:00|1569|1569|1570|1569.8|1570.2|1570|1568.8|1568.6|4519
1732550400000|2024-11-25 16:00:00|1569.8|1569.6|1570.6|1570.4|1570.6|1570.4|1569.4|1569.2|10032
1732550700000|2024-11-25 16:05:00|1570.8|1570.6|1571.2|1570.8|1571.4|1571.2|1569.8|1569.6|15441
1732551000000|2024-11-25 16:10:00|1571.4|1571|1574.2|1573.8|1574.8|1574.4|1571.4|1571|12540
1732551300000|2024-11-25 16:15:00|1574.4|1574|1574.4|1574|1574.8|1574.6|1574|1573.8|7053
1732551600000|2024-11-25 16:20:00|1574.2|1574.2|1573|1572.6|1574.2|1574.2|1572.6|1572.4|23207
1732551900000|2024-11-25 16:25:00|1572.8|1572.2|1573.6|1573|1574.6|1574.2|1571.4|1571.2|30461
1732608000000|2024-11-26 08:00:00|1564.2|1560.6|1558.8|1558|1564.2|1562.4|1556.2|1555.2|21086
1732608300000|2024-11-26 08:05:00|1558.4|1557.6|1545|1544.2|1558.4|1557.6|1544.2|1544|21988
1732608600000|2024-11-26 08:10:00|1544.8|1544.4|1537.8|1537.2|1545.4|1544.8|1537.4|1536.8|38503
1732608900000|2024-11-26 08:15:00|1537.4|1537.4|1540.6|1540.2|1540.6|1540.2|1533.8|1533.2|22906
1732609200000|2024-11-26 08:20:00|1540.4|1539.8|1539.8|1539.6|1544.2|1543.6|1539|1538.6|15380
1732609500000|2024-11-26 08:25:00|1539.2|1539.4|1543.4|1543|1544.2|1543.8|1539.2|1538.8|12140
1732609800000|2024-11-26 08:30:00|1543.2|1542.6|1543.8|1543.4|1543.8|1543.4|1539.8|1539.2|22306
1732610100000|2024-11-26 08:35:00|1544.4|1543.8|1545.2|1545|1545.4|1545|1541.6|1541.4|11358
1732610400000|2024-11-26 08:40:00|1545.4|1545.2|1549.2|1548.8|1549.6|1549.2|1545.4|1545|7183
1732610700000|2024-11-26 08:45:00|1549.8|1549.4|1554.4|1554|1554.8|1554.4|1549.8|1549.4|12999
1732611000000|2024-11-26 08:50:00|1554.2|1553.2|1554.6|1554.2|1556.2|1555.6|1552.6|1552.2|12636
1732611300000|2024-11-26 08:55:00|1554.4|1553.8|1557.8|1557.4|1558.2|1557.6|1553.8|1553.4|9282
1732611600000|2024-11-26 09:00:00|1558|1557.8|1566.2|1565.6|1567.2|1566.8|1558|1557.6|32695
1732611900000|2024-11-26 09:05:00|1566|1565.4|1566.8|1566.4|1569.4|1568.8|1565.8|1565.4|44550
1732612200000|2024-11-26 09:10:00|1567|1566.6|1565.6|1565|1567.8|1567.4|1565|1564.6|15244
1732612500000|2024-11-26 09:15:00|1565.8|1565.2|1565.4|1565|1567|1566.6|1564.8|1564.4|18228
1732612800000|2024-11-26 09:20:00|1565.2|1564.8|1563.8|1563.2|1565.2|1564.8|1563.2|1562.8|11914
1732613100000|2024-11-26 09:25:00|1563.6|1563|1563.4|1562.8|1565.2|1564.8|1562.8|1562.6|3797
1732613400000|2024-11-26 09:30:00|1563.2|1563|1564.2|1563.8|1565.2|1564.8|1563.2|1563|7932
1732613700000|2024-11-26 09:35:00|1564|1563.6|1565.2|1564.6|1567.4|1566.8|1564|1563.6|7470
1732614000000|2024-11-26 09:40:00|1565|1564.8|1563.8|1563.6|1565.2|1564.8|1563.8|1563.4|3896
1732614300000|2024-11-26 09:45:00|1564|1563.4|1561.2|1560.8|1564|1563.4|1560.4|1560|30786
1732614600000|2024-11-26 09:50:00|1561|1561|1561.4|1561|1563.2|1562.8|1560.8|1560.6|43507
1732614900000|2024-11-26 09:55:00|1561.6|1561.2|1561.6|1561.2|1562|1561.6|1560.4|1560|13080
1732615200000|2024-11-26 10:00:00|1561.4|1561.4|1561.4|1561|1563|1562.6|1561.2|1561|14955
1732615500000|2024-11-26 10:05:00|1561.8|1561.2|1560|1559.6|1562.4|1562|1559|1558.6|7358
1732615800000|2024-11-26 10:10:00|1559.8|1559.4|1557.6|1557.2|1559.8|1559.4|1557.2|1556.8|4583
1732616100000|2024-11-26 10:15:00|1557.8|1557.4|1558.2|1557.8|1560.8|1560.6|1557.8|1557.4|8521
1732616400000|2024-11-26 10:20:00|1558|1557.6|1559.2|1558.6|1559.8|1559.4|1557.6|1557.2|3744
1732616700000|2024-11-26 10:25:00|1559|1558.8|1557|1556.6|1559.2|1558.8|1556|1555.6|4114
1732617000000|2024-11-26 10:30:00|1556.4|1556.4|1555.8|1555.6|1557.4|1556.8|1555.8|1555.6|3551
1732617300000|2024-11-26 10:35:00|1555.6|1555.2|1558|1557.6|1558|1557.6|1555.4|1555.2|7016
1732617600000|2024-11-26 10:40:00|1558.2|1557.8|1559.2|1559|1559.2|1559|1556.4|1556|3784
1732617900000|2024-11-26 10:45:00|1559.4|1558.8|1559.2|1558.8|1559.8|1559.4|1558.4|1558.2|5997
1732618200000|2024-11-26 10:50:00|1559.4|1559|1561.4|1561|1561.6|1561|1559.4|1559|4038
1732618500000|2024-11-26 10:55:00|1561|1561.2|1560.4|1560|1561.2|1561.2|1560.2|1560|5473
1732618800000|2024-11-26 11:00:00|1560.8|1560.4|1559.6|1559|1560.8|1560.4|1559|1558.6|7913
1732619100000|2024-11-26 11:05:00|1559.4|1559.2|1560.4|1560|1562|1561.4|1559.4|1559|4994
1732619400000|2024-11-26 11:10:00|1560.8|1560.4|1560|1559.6|1562.6|1562.2|1559.8|1559.6|10172
1732619700000|2024-11-26 11:15:00|1559.8|1559.2|1559.8|1559.4|1560.6|1560.2|1559.2|1558.8|4661
1732620000000|2024-11-26 11:20:00|1560|1559.6|1560.2|1559.8|1561|1560.8|1559.6|1559.4|8114
1732620300000|2024-11-26 11:25:00|1560.6|1560.4|1558.8|1558.4|1561.2|1560.8|1558.6|1558.2|8622
1732620600000|2024-11-26 11:30:00|1558.6|1558.2|1559.8|1559.4|1559.8|1559.4|1558.6|1558.2|10307
1732620900000|2024-11-26 11:35:00|1560|1559.8|1559.2|1559|1561.4|1561.2|1559.2|1559|5190
1732621200000|2024-11-26 11:40:00|1559.6|1559.2|1560.2|1559.8|1560.4|1560|1558.8|1558.6|8934
1732621500000|2024-11-26 11:45:00|1560|1559.6|1558.6|1558.2|1560.2|1559.8|1558.4|1558|5956
1732621800000|2024-11-26 11:50:00|1558.8|1558.4|1559|1558.8|1560.6|1560.4|1558|1557.6|9400
1732622100000|2024-11-26 11:55:00|1559.2|1558.6|1555.8|1555.4|1559.2|1558.6|1555.6|1555.4|20846
1732622400000|2024-11-26 12:00:00|1556|1555.2|1556.8|1556.4|1557.2|1556.6|1555.8|1555.2|3602
1732622700000|2024-11-26 12:05:00|1557.4|1557|1554.4|1554|1557.4|1557|1554.2|1554|11379
1732623000000|2024-11-26 12:10:00|1554.2|1553.8|1556.8|1556.4|1556.8|1556.4|1554.2|1553.8|10172
1732623300000|2024-11-26 12:15:00|1557|1556.6|1560.8|1560.4|1561.6|1561.2|1556.2|1555.6|19497
1732623600000|2024-11-26 12:20:00|1561|1560.6|1556|1555.6|1561.2|1560.8|1556|1555.6|11748
1732623900000|2024-11-26 12:25:00|1555.8|1555.4|1559.2|1558.8|1559.4|1559|1555.4|1555|9072
1732624200000|2024-11-26 12:30:00|1559.4|1559|1560.8|1560.4|1561.4|1561|1559|1558.8|10298
1732624500000|2024-11-26 12:35:00|1561|1560.6|1561.8|1561.6|1561.8|1561.6|1560.4|1560|7814
1732624800000|2024-11-26 12:40:00|1562|1561.8|1564.8|1564.4|1565|1564.8|1561.2|1560.8|15481
1732625100000|2024-11-26 12:45:00|1564.6|1564.6|1565.2|1564.8|1566.4|1566.2|1564.2|1564|27043
1732625400000|2024-11-26 12:50:00|1565.4|1565|1567.8|1567.6|1568|1567.8|1564|1563.8|11597
1732625700000|2024-11-26 12:55:00|1568|1567.8|1567.8|1567.4|1568|1567.8|1567|1566.6|9146
1732626000000|2024-11-26 13:00:00|1567.6|1567.6|1569.4|1569|1571.8|1571.4|1567.6|1567.4|63413
1732626300000|2024-11-26 13:05:00|1569.2|1569.2|1569.6|1569.4|1570.8|1570.6|1568.4|1568|11532
1732626600000|2024-11-26 13:10:00|1569.8|1569.6|1566.8|1566.4|1570.2|1569.8|1565.2|1565|15979
1732626900000|2024-11-26 13:15:00|1567|1566.6|1566.4|1566|1567.4|1567|1565.6|1565.4|16402
1732627200000|2024-11-26 13:20:00|1566.6|1566.2|1566.4|1566|1567|1566.6|1565.8|1565.4|14400
1732627500000|2024-11-26 13:25:00|1566.6|1566.2|1568|1567.6|1568.8|1568.6|1566.4|1566.2|11329
1732627800000|2024-11-26 13:30:00|1567.8|1567.4|1567.6|1567.4|1568.2|1567.8|1567|1566.8|18039
1732628100000|2024-11-26 13:35:00|1567.8|1567.2|1567.6|1567.2|1569|1568.6|1567.6|1567.2|8156
1732628400000|2024-11-26 13:40:00|1568.2|1567.4|1569.6|1569.2|1569.6|1569.4|1567.8|1567.2|6885
1732628700000|2024-11-26 13:45:00|1569.4|1569.4|1567.8|1567.4|1569.6|1569.4|1567|1566.8|7700
1732629000000|2024-11-26 13:50:00|1567.6|1567.2|1572.4|1571.8|1572.4|1571.8|1567.6|1567.2|15673
1732629300000|2024-11-26 13:55:00|1572.2|1572|1574.2|1573.6|1574.6|1574.2|1572.2|1572|22812
1732629600000|2024-11-26 14:00:00|1574|1573.2|1568.4|1568|1574|1573.4|1568.2|1567.8|14375
1732629900000|2024-11-26 14:05:00|1568.2|1567.6|1570.6|1570|1570.6|1570.2|1567.8|1567.4|12499
1732630200000|2024-11-26 14:10:00|1570.4|1570.2|1571|1570.4|1571.4|1571|1570|1569.8|6661
1732630500000|2024-11-26 14:15:00|1570.8|1570.2|1567|1566.4|1570.8|1570.2|1566.4|1565.8|16137
1732630800000|2024-11-26 14:20:00|1566.8|1566.6|1567.8|1567.4|1567.8|1567.6|1565.6|1565.4|6482
1732631100000|2024-11-26 14:25:00|1568.2|1567.6|1567.6|1567.2|1568.8|1568.6|1567.2|1567|9013
1732631400000|2024-11-26 14:30:00|1567.4|1567.4|1562.8|1562.4|1567.6|1567.4|1561.8|1561.4|20637
1732631700000|2024-11-26 14:35:00|1563.4|1563|1564.8|1564.4|1567.4|1567|1563.4|1563|18925
1732632000000|2024-11-26 14:40:00|1564.6|1564.6|1568|1567.6|1568.8|1568.4|1564.4|1563.8|17170
1732632300000|2024-11-26 14:45:00|1567.8|1568|1567.8|1567.6|1568.6|1568.2|1567|1566.6|9383
1732632600000|2024-11-26 14:50:00|1568|1567.8|1571|1570.6|1571.8|1571.2|1567.8|1567.6|11673
1732632900000|2024-11-26 14:55:00|1570.4|1570|1569.4|1569|1571|1570.6|1568.4|1568|14597
1732633200000|2024-11-26 15:00:00|1568.8|1568.4|1564.8|1564.4|1571|1570.4|1564.8|1564.4|22290
1732633500000|2024-11-26 15:05:00|1564.6|1564.2|1565.4|1565|1566.6|1566.2|1564.4|1564|16580
1732633800000|2024-11-26 15:10:00|1565.2|1565.2|1565.8|1565.6|1566.6|1566.2|1564|1563.6|15851
1732634100000|2024-11-26 15:15:00|1566|1565.8|1565.8|1565.4|1567.4|1567|1564.8|1564.4|14855
1732634400000|2024-11-26 15:20:00|1566|1565.6|1561.4|1561|1567|1566.6|1561.2|1561|20122
1732634700000|2024-11-26 15:25:00|1561.2|1560.8|1557.4|1557|1561.2|1560.8|1555.6|1555.2|18761
1732635000000|2024-11-26 15:30:00|1557.2|1556.6|1556.4|1556.2|1557.8|1557.4|1555.6|1555.4|11073
1732635300000|2024-11-26 15:35:00|1556.6|1556|1559.6|1559.2|1560.2|1559.8|1556.6|1556|19660
1732635600000|2024-11-26 15:40:00|1559.8|1559.4|1559.8|1559.4|1560.8|1560.4|1559|1558.6|5410
1732635900000|2024-11-26 15:45:00|1559.6|1559.6|1557|1556.8|1560.2|1559.8|1556.4|1556.2|6906
1732636200000|2024-11-26 15:50:00|1557.2|1557|1556.6|1556.2|1557.2|1557|1554.8|1554.6|9703
1732636500000|2024-11-26 15:55:00|1556.4|1556|1553.4|1553|1556.8|1556.6|1553.2|1553|12749
1732636800000|2024-11-26 16:00:00|1554|1553.2|1554.6|1554.4|1556.2|1555.8|1553.8|1553.2|10044
1732637100000|2024-11-26 16:05:00|1554.4|1554|1549.8|1549.4|1554.6|1554.2|1549.2|1549|21840
1732637400000|2024-11-26 16:10:00|1549.6|1549.8|1551.4|1551|1551.4|1551.2|1549.6|1549.4|34905
1732637700000|2024-11-26 16:15:00|1551.2|1551.2|1554.4|1554|1554.4|1554.2|1551.2|1551|13464
1732638000000|2024-11-26 16:20:00|1554.2|1554.2|1555.6|1555.2|1556.2|1556|1553.8|1553.6|21787
1732638300000|2024-11-26 16:25:00|1555.4|1555.4|1556.8|1556.2|1557.2|1556.8|1554.8|1554.4|16785
1732694400000|2024-11-27 08:00:00|1548|1547|1536.8|1536|1548.8|1547.8|1532.4|1532|36887
1732694700000|2024-11-27 08:05:00|1536.2|1536.2|1540|1539.2|1540|1539.2|1533.4|1532.6|22374
1732695000000|2024-11-27 08:10:00|1540.8|1540|1536|1535.4|1540.8|1540|1531.6|1531|21328
1732695300000|2024-11-27 08:15:00|1535.4|1535.2|1532.4|1532|1537.2|1536.6|1530|1529.6|26791
1732695600000|2024-11-27 08:20:00|1532.6|1532.2|1536.4|1535.8|1538.2|1537.6|1532.6|1532|19102
1732695900000|2024-11-27 08:25:00|1537.4|1536|1536.8|1536|1539.6|1539|1534.4|1533.6|17591
1732696200000|2024-11-27 08:30:00|1537|1536.8|1538.8|1538.2|1538.8|1538.2|1533|1532.6|14583
1732696500000|2024-11-27 08:35:00|1538.6|1538|1541.4|1540.8|1541.4|1540.8|1538.4|1537.6|15722
1732696800000|2024-11-27 08:40:00|1541.2|1541|1536.8|1536.2|1541.4|1541|1534.6|1534.2|6707
1732697100000|2024-11-27 08:45:00|1537|1536.4|1538.2|1537.6|1539|1538.4|1533.6|1533.2|13507
1732697400000|2024-11-27 08:50:00|1538|1537.4|1534.8|1534.4|1538.2|1537.6|1534.4|1533.8|17408
1732697700000|2024-11-27 08:55:00|1534.6|1534.6|1536.2|1535.8|1536.4|1535.8|1532.2|1531.8|20175
1732698000000|2024-11-27 09:00:00|1536.4|1536|1537.8|1537.6|1538.2|1537.8|1535.4|1535|7108
1732698300000|2024-11-27 09:05:00|1538|1538.2|1540.4|1540|1541.2|1540.8|1538|1537.6|16720
1732698600000|2024-11-27 09:10:00|1540.6|1539.8|1539|1538.8|1541.4|1541|1538.8|1538.4|9502
1732698900000|2024-11-27 09:15:00|1538.6|1538.6|1543.8|1543.2|1544.2|1543.8|1538|1537.6|19018
1732699200000|2024-11-27 09:20:00|1544|1543.4|1539.6|1539|1544.4|1543.8|1538.6|1538.2|12076
1732699500000|2024-11-27 09:25:00|1539.4|1539.2|1540|1539.4|1540.4|1540|1536.8|1536.4|3184
1732699800000|2024-11-27 09:30:00|1540.2|1539.6|1537.2|1536.8|1541|1540.8|1536.2|1535.8|14543
1732700100000|2024-11-27 09:35:00|1537.4|1536.6|1537.8|1537.2|1539.4|1539.2|1534.6|1534.2|12645
1732700400000|2024-11-27 09:40:00|1537.4|1537.4|1534.2|1533.8|1537.4|1537.4|1533.6|1533|7601
1732700700000|2024-11-27 09:45:00|1534.4|1534|1536.2|1535.6|1537.4|1536.8|1534.4|1534|7772
1732701000000|2024-11-27 09:50:00|1536.6|1536|1536.8|1536.6|1537.4|1537|1535.6|1535.2|16030
1732701300000|2024-11-27 09:55:00|1537.4|1536.4|1539|1538.4|1539.4|1538.8|1536.8|1536.4|5248
1732701600000|2024-11-27 10:00:00|1539.2|1538.6|1537.4|1537|1540|1539.6|1536.4|1536|3231
1732701900000|2024-11-27 10:05:00|1537.6|1536.8|1537.8|1537.4|1539|1538.8|1537.2|1536.8|5595
1732702200000|2024-11-27 10:10:00|1538.4|1537.8|1541.6|1541.2|1542.2|1541.6|1537.2|1536.6|18951
1732702500000|2024-11-27 10:15:00|1541.8|1541.4|1541|1540.6|1543|1542.6|1541|1540.6|19250
1732702800000|2024-11-27 10:20:00|1540.8|1540.8|1541.6|1541.2|1541.8|1541.4|1540.6|1540.2|1366
1732703100000|2024-11-27 10:25:00|1541.8|1541.4|1542.4|1542|1543.6|1543.2|1541.8|1541.2|11185
1732703400000|2024-11-27 10:30:00|1542.6|1542.2|1542|1541.6|1543.8|1543.6|1542|1541.6|5979
1732703700000|2024-11-27 10:35:00|1541.6|1541.2|1538|1537.6|1541.6|1541.2|1537.2|1536.8|9884
1732704000000|2024-11-27 10:40:00|1537.8|1537|1535.8|1535.4|1538.8|1538.4|1535.4|1534.8|12392
1732704300000|2024-11-27 10:45:00|1535.2|1534.6|1534.8|1534.2|1537|1536.6|1534|1533.6|27793
1732704600000|2024-11-27 10:50:00|1534.6|1534|1538|1537.6|1538|1537.6|1534.4|1534|8663
1732704900000|2024-11-27 10:55:00|1538.6|1538.2|1538.2|1537.8|1539.6|1539.2|1537.4|1537|13666
1732705200000|2024-11-27 11:00:00|1537.4|1537.6|1536.4|1536|1537.8|1537.6|1536|1535.6|7506
1732705500000|2024-11-27 11:05:00|1536.6|1536.2|1536.4|1536|1538|1537.6|1535.4|1535|3485
1732705800000|2024-11-27 11:10:00|1536.2|1535.8|1533.4|1533|1536.2|1535.8|1533|1532.6|4666
1732706100000|2024-11-27 11:15:00|1533.2|1532.6|1532.2|1531.8|1533.2|1532.8|1531.4|1531|5894
1732706400000|2024-11-27 11:20:00|1532.6|1532.2|1531.8|1531.4|1533.2|1532.8|1531|1530.8|6657
1732706700000|2024-11-27 11:25:00|1532|1531.6|1533.2|1532.8|1533.8|1533.2|1531.8|1531.2|8899
1732707000000|2024-11-27 11:30:00|1532.8|1532.4|1535.4|1535|1536|1535.4|1532.8|1532.2|4950
1732707300000|2024-11-27 11:35:00|1535.6|1535.2|1539.4|1539|1539.8|1539.4|1535.6|1535.2|6919
1732707600000|2024-11-27 11:40:00|1539.6|1538.8|1538.8|1538.4|1539.6|1539|1538|1537.4|7700
1732707900000|2024-11-27 11:45:00|1539|1538.6|1538.8|1538.6|1540.8|1540.2|1538.8|1538.4|12963
1732708200000|2024-11-27 11:50:00|1538.6|1538.2|1540.6|1540|1541|1540.6|1538.6|1538.2|8179
1732708500000|2024-11-27 11:55:00|1540.8|1540.2|1544.2|1543.6|1544.4|1543.8|1540.6|1540|10216
1732708800000|2024-11-27 12:00:00|1544|1543.4|1541.4|1541|1544.2|1543.4|1540.8|1540.6|6598
1732709100000|2024-11-27 12:05:00|1541.2|1540.6|1541.4|1540.8|1542.4|1542.2|1541|1540.6|14958
1732709400000|2024-11-27 12:10:00|1541.2|1541|1539.8|1539.4|1541.2|1541.2|1539.4|1539|6426
1732709700000|2024-11-27 12:15:00|1540.2|1539.6|1539.2|1538.8|1540.6|1540.2|1538.2|1537.8|10504
1732710000000|2024-11-27 12:20:00|1539|1538.6|1539.2|1538.8|1539.8|1539.6|1538.8|1538.4|7688
1732710300000|2024-11-27 12:25:00|1539|1538.6|1538|1537.6|1539.2|1538.8|1536.8|1536.4|14464
1732710600000|2024-11-27 12:30:00|1538.2|1537.4|1539.4|1539|1540|1539.4|1538|1537.4|15269
1732710900000|2024-11-27 12:35:00|1539.2|1538.8|1537.6|1537.2|1539.6|1539|1536.4|1536|18095
1732711200000|2024-11-27 12:40:00|1537.8|1537.4|1540.6|1540.2|1540.6|1540.2|1537.6|1537.2|7915
1732711500000|2024-11-27 12:45:00|1541|1540.4|1538.4|1538|1541.8|1541.6|1538.4|1538|6817
1732711800000|2024-11-27 12:50:00|1539|1538.4|1539.2|1538.6|1539.4|1539|1537.8|1537.6|2225
1732712100000|2024-11-27 12:55:00|1539|1538.8|1537.4|1537|1539.2|1538.8|1537.2|1536.8|5812
1732712400000|2024-11-27 13:00:00|1537.6|1537.2|1538.6|1538|1538.6|1538.2|1537.2|1536.8|1574
1732712700000|2024-11-27 13:05:00|1538.4|1538.2|1539.2|1538.8|1539.2|1538.8|1537.8|1537.4|1899
1732713000000|2024-11-27 13:10:00|1539|1538.6|1537.2|1536.8|1539.2|1538.6|1536.2|1535.8|11332
1732713300000|2024-11-27 13:15:00|1537.8|1537|1536|1535.6|1537.8|1537.2|1535.8|1535.6|2231
1732713600000|2024-11-27 13:20:00|1536.6|1536|1537.2|1536.8|1537.4|1537.2|1536.4|1536|2169
1732713900000|2024-11-27 13:25:00|1537.4|1537|1538.4|1538|1538.8|1538.4|1536.8|1536.6|4393
1732714200000|2024-11-27 13:30:00|1538.6|1538.2|1539.2|1538.8|1539.6|1539.2|1537.6|1537|8266
1732714500000|2024-11-27 13:35:00|1539.4|1539|1543|1542.6|1543|1542.6|1539.4|1539|7759
1732714800000|2024-11-27 13:40:00|1543.2|1542.8|1543.8|1543.4|1545.2|1544.8|1543.2|1542.8|14179
1732715100000|2024-11-27 13:45:00|1543.6|1543.2|1541|1540.6|1543.8|1543.4|1540.2|1539.6|6664
1732715400000|2024-11-27 13:50:00|1540.8|1540.8|1540.4|1540|1542.4|1542|1540.4|1540|7141
1732715700000|2024-11-27 13:55:00|1540.2|1539.6|1541.6|1541.2|1541.8|1541.4|1538.6|1538.2|7308
1732716000000|2024-11-27 14:00:00|1541|1540.6|1538|1537.6|1541|1540.6|1538|1537.4|12492
1732716300000|2024-11-27 14:05:00|1538.8|1538.4|1536|1535.6|1539.2|1538.8|1535.4|1535|9162
1732716600000|2024-11-27 14:10:00|1535.8|1535.4|1537.8|1537.4|1538.2|1537.8|1535.8|1535.4|3681
1732716900000|2024-11-27 14:15:00|1538|1537.6|1538.4|1538|1538.6|1538.2|1537.2|1536.8|9569
1732717200000|2024-11-27 14:20:00|1538.6|1538.2|1537|1536.6|1539|1538.6|1537|1536.6|4033
1732717500000|2024-11-27 14:25:00|1537.2|1536.8|1538.2|1537.8|1539.2|1539|1537.2|1536.8|7459
1732717800000|2024-11-27 14:30:00|1537.8|1538|1542.8|1542.4|1543.4|1543.2|1536.8|1536.4|11698
1732718100000|2024-11-27 14:35:00|1542.6|1542|1541.8|1541.4|1543.4|1543|1540.6|1540.4|4927
1732718400000|2024-11-27 14:40:00|1542.2|1541.6|1542.6|1542.2|1544|1543.6|1541.2|1540.8|13511
1732718700000|2024-11-27 14:45:00|1542.4|1542.4|1540|1539.6|1542.6|1542.4|1539.8|1539.6|27860
1732719000000|2024-11-27 14:50:00|1539.8|1539.2|1539.4|1539|1541.2|1541|1539|1538.6|15498
1732719300000|2024-11-27 14:55:00|1539.8|1539.2|1541.8|1541.4|1542.6|1542|1539.2|1538.8|30826
1732719600000|2024-11-27 15:00:00|1541.6|1541.2|1540.4|1540.2|1542.2|1542|1539.4|1539.2|24888
1732719900000|2024-11-27 15:05:00|1540.6|1540.4|1542.8|1542.6|1543.8|1543.6|1540.2|1540|17096
1732720200000|2024-11-27 15:10:00|1542.6|1542.4|1545|1544.8|1545|1544.8|1542.6|1542.4|13477
1732720500000|2024-11-27 15:15:00|1544.8|1544.6|1544.6|1544.4|1546.2|1545.8|1544|1543.6|12043
1732720800000|2024-11-27 15:20:00|1544.4|1544.2|1544.8|1544.6|1545|1544.8|1544|1543.6|9897
1732721100000|2024-11-27 15:25:00|1544.6|1544.4|1544.4|1544.2|1545|1544.6|1543.6|1543.4|2905
1732721400000|2024-11-27 15:30:00|1544.6|1544|1542.8|1542.4|1545|1544.8|1542.8|1542.4|12143
1732721700000|2024-11-27 15:35:00|1543|1542.6|1541|1540.4|1543|1542.8|1541|1540.4|19649
1732722000000|2024-11-27 15:40:00|1540.6|1540.6|1542.6|1542|1543|1542.4|1540.6|1540.4|23106
1732722300000|2024-11-27 15:45:00|1542.4|1542.4|1543|1542.6|1543.2|1542.8|1541.4|1541|10983
1732722600000|2024-11-27 15:50:00|1543.2|1542.4|1545.2|1544.8|1546|1545.6|1542|1541.8|44831
1732722900000|2024-11-27 15:55:00|1545.4|1545|1548|1547.6|1548|1547.6|1545|1544.6|21436
1732723200000|2024-11-27 16:00:00|1547.8|1547.8|1545.4|1545.2|1548|1547.8|1544.8|1544.4|15038
1732723500000|2024-11-27 16:05:00|1545|1544.8|1546.4|1546|1546.8|1546.4|1544.4|1544.2|48519
1732723800000|2024-11-27 16:10:00|1546.2|1545.6|1545.4|1545.2|1546.2|1545.6|1544.6|1544.4|21492
1732724100000|2024-11-27 16:15:00|1546|1545.6|1545.4|1545.2|1546.6|1546.2|1545.4|1545|15364
1732724400000|2024-11-27 16:20:00|1545.2|1545|1545|1544.8|1546|1545.8|1544.8|1544.6|13835
1732724700000|2024-11-27 16:25:00|1545.2|1545|1545.8|1545.4|1545.8|1545.6|1544.4|1544|16669
1732780800000|2024-11-28 08:00:00|1550|1549.2|1547.2|1546.4|1555|1553.4|1546.4|1545.4|12255
1732781100000|2024-11-28 08:05:00|1547.4|1546.2|1550|1549.4|1553.2|1552.2|1547.4|1546.2|11646
1732781400000|2024-11-28 08:10:00|1549.6|1549.8|1551.4|1550.8|1553.6|1553|1548.2|1547.8|12113
1732781700000|2024-11-28 08:15:00|1551.6|1551|1553.2|1552.6|1553.6|1553.2|1550.4|1550|11062
1732782000000|2024-11-28 08:20:00|1553.4|1552.8|1557.4|1556.8|1557.8|1557.2|1552|1551.4|10705
1732782300000|2024-11-28 08:25:00|1558|1557|1562.4|1561.8|1563.2|1562.8|1557.2|1556.6|11216
1732782600000|2024-11-28 08:30:00|1562.2|1562|1562|1561.4|1562.8|1562.4|1558.2|1558|20035
1732782900000|2024-11-28 08:35:00|1562.2|1561.6|1565.6|1565|1566.2|1565.8|1561.6|1561|10706
1732783200000|2024-11-28 08:40:00|1565.8|1565.4|1563|1562.4|1567.8|1567.4|1561.6|1561.2|19107
1732783500000|2024-11-28 08:45:00|1563.2|1562.6|1563.8|1563.4|1565|1564.8|1563|1562.4|12358
1732783800000|2024-11-28 08:50:00|1564|1563.6|1566.6|1566.2|1566.6|1566.2|1563.4|1563|21736
1732784100000|2024-11-28 08:55:00|1566.2|1566.4|1566.6|1566.2|1566.6|1566.4|1565.6|1565.2|13992
1732784400000|2024-11-28 09:00:00|1566.4|1566|1570|1569.8|1570.8|1570.4|1565|1564.6|34669
1732784700000|2024-11-28 09:05:00|1570.6|1570.2|1568.2|1567.8|1570.8|1570.6|1567.6|1567.4|17935
1732785000000|2024-11-28 09:10:00|1568|1567.6|1567|1566.6|1568.6|1568.2|1565.6|1565.4|3305
1732785300000|2024-11-28 09:15:00|1566.8|1566.8|1564.8|1564.4|1567.6|1567.2|1564|1563.6|6192
1732785600000|2024-11-28 09:20:00|1564.6|1564.6|1566.8|1566.4|1567.2|1566.8|1564.6|1564.6|2305
1732785900000|2024-11-28 09:25:00|1566.4|1566|1566.8|1566.4|1568.2|1567.8|1566.2|1566|5311
1732786200000|2024-11-28 09:30:00|1567|1566.6|1567.4|1567|1568|1567.6|1565.8|1565.4|13969
1732786500000|2024-11-28 09:35:00|1567|1566.6|1564.8|1564.4|1567|1566.6|1564.4|1564|6292
1732786800000|2024-11-28 09:40:00|1565|1564.8|1566.6|1566.2|1566.6|1566.2|1564.4|1563.8|25231
1732787100000|2024-11-28 09:45:00|1566.4|1566|1568.6|1568.2|1568.8|1568.4|1566.4|1566|7878
1732787400000|2024-11-28 09:50:00|1568.8|1568.4|1569.4|1569.2|1571|1570.6|1568.8|1568.4|27201
1732787700000|2024-11-28 09:55:00|1569.6|1569|1567.6|1567|1569.6|1569|1566.8|1566.6|7984
1732788000000|2024-11-28 10:00:00|1567.8|1567.2|1567.4|1567|1569.4|1569|1567.4|1567|6712
1732788300000|2024-11-28 10:05:00|1568|1567.2|1569.4|1569|1569.8|1569.4|1568|1567.2|2774
1732788600000|2024-11-28 10:10:00|1569.6|1568.4|1569.2|1568.8|1570|1569.6|1567.2|1566.8|12180
1732788900000|2024-11-28 10:15:00|1569.4|1569|1564.8|1564.6|1569.6|1569.2|1564.6|1564.2|19935
1732789200000|2024-11-28 10:20:00|1564.6|1564.4|1563.8|1563.2|1565.2|1564.8|1563.2|1562.6|9443
1732789500000|2024-11-28 10:25:00|1563.6|1563|1562.4|1562.2|1563.6|1563|1561.2|1560.6|7164
1732789800000|2024-11-28 10:30:00|1562.6|1562.4|1562.6|1562|1563|1562.8|1561|1560.6|9493
1732790100000|2024-11-28 10:35:00|1562|1562.2|1565|1564.4|1565|1564.4|1562|1561.6|3123
1732790400000|2024-11-28 10:40:00|1564.8|1564.6|1563.4|1563.2|1565.8|1565.4|1563.4|1563|3001
1732790700000|2024-11-28 10:45:00|1563.6|1563.4|1564.8|1564.6|1566.2|1565.8|1563.6|1563.4|3330
1732791000000|2024-11-28 10:50:00|1565|1564.4|1565.2|1564.8|1565.6|1565.2|1563|1562.6|5598
1732791300000|2024-11-28 10:55:00|1565|1564.6|1564|1563.6|1565.6|1565.4|1564|1563.6|4605
1732791600000|2024-11-28 11:00:00|1564.2|1563.8|1564|1563.6|1564.4|1564|1563.4|1563|2205
1732791900000|2024-11-28 11:05:00|1563.8|1563.8|1564|1563.6|1564.6|1564.4|1563.4|1563|1987
1732792200000|2024-11-28 11:10:00|1564.2|1563.8|1563.8|1563.4|1564.8|1564.4|1563.6|1563.2|3574
1732792500000|2024-11-28 11:15:00|1563.6|1563.2|1564.8|1564.4|1565.2|1565|1563.4|1563|7873
1732792800000|2024-11-28 11:20:00|1564.6|1564.2|1564.8|1564.2|1565|1564.6|1564.2|1564|3232
1732793100000|2024-11-28 11:25:00|1564.6|1564.4|1565.6|1565|1565.6|1565|1564.2|1564|2721
1732793400000|2024-11-28 11:30:00|1565.4|1565.2|1564.4|1563.8|1566|1565.4|1563.4|1563|13260
1732793700000|2024-11-28 11:35:00|1564.2|1564|1563.8|1563.6|1565.4|1565|1563.6|1563.4|5121
1732794000000|2024-11-28 11:40:00|1564|1563.8|1566.2|1565.8|1566.4|1566|1563.8|1563.4|5163
1732794300000|2024-11-28 11:45:00|1566|1565.4|1566|1565.4|1566.8|1566.4|1565.8|1565.4|5695
1732794600000|2024-11-28 11:50:00|1565.8|1565.6|1568|1567.4|1568.2|1568|1565.8|1565.4|11535
1732794900000|2024-11-28 11:55:00|1568.4|1568|1568.8|1568.2|1570|1569.4|1568.2|1568|10864
1732795200000|2024-11-28 12:00:00|1566.8|1568|1566.2|1565.6|1566.8|1568|1564.6|1564.2|12848
1732795500000|2024-11-28 12:05:00|1566.4|1565.8|1565.2|1564.8|1566.6|1566|1563.8|1563.4|4039
1732795800000|2024-11-28 12:10:00|1565.4|1565|1566.4|1566.2|1566.4|1566.2|1565.4|1565|3420
1732796100000|2024-11-28 12:15:00|1566|1565.6|1565.2|1564.8|1566.4|1566|1564.8|1564.4|1047
1732796400000|2024-11-28 12:20:00|1565|1565|1565.2|1564.8|1566.2|1565.6|1565|1564.6|1740
1732796700000|2024-11-28 12:25:00|1565.4|1565|1566.8|1566.4|1567.2|1566.8|1565|1565|2223
1732797000000|2024-11-28 12:30:00|1566.6|1566.2|1567|1566.6|1567.8|1567.2|1566.4|1565.8|1825
1732797300000|2024-11-28 12:35:00|1566.8|1566.4|1566.8|1566.4|1567.4|1567|1566.4|1566|600
1732797600000|2024-11-28 12:40:00|1567|1566|1565|1564.8|1567|1566.2|1565|1564.6|2030
1732797900000|2024-11-28 12:45:00|1565.4|1565|1563.6|1563.2|1565.6|1565.2|1563.2|1562.8|1370
1732798200000|2024-11-28 12:50:00|1563.2|1562.8|1563|1562.8|1564.2|1563.8|1563|1562.8|1443
1732798500000|2024-11-28 12:55:00|1563.2|1563|1562.8|1562.4|1564|1563.6|1562.6|1562.2|3424
1732798800000|2024-11-28 13:00:00|1563|1562.8|1563.2|1562.6|1564.2|1563.6|1562.6|1562.2|6829
1732799100000|2024-11-28 13:05:00|1563.4|1563|1564|1563.6|1565|1564.6|1563.4|1562.8|3066
1732799400000|2024-11-28 13:10:00|1563.8|1563.2|1565|1564.6|1566.2|1565.8|1563.6|1563.2|16707
1732799700000|2024-11-28 13:15:00|1564.8|1564.8|1564.6|1564.2|1565.4|1565|1564.4|1564|2612
1732800000000|2024-11-28 13:20:00|1564.4|1564|1563.4|1563.2|1564.4|1564|1562.6|1562.2|5272
1732800300000|2024-11-28 13:25:00|1563.8|1563.4|1562.8|1562.4|1563.8|1563.6|1562.2|1561.6|15391
1732800600000|2024-11-28 13:30:00|1563|1562.8|1560.4|1560|1563.6|1563.2|1560.4|1559.8|4674
1732800900000|2024-11-28 13:35:00|1560.6|1560.2|1562.4|1562.2|1562.4|1562.2|1560.6|1560.2|5791
1732801200000|2024-11-28 13:40:00|1562.8|1562|1565.6|1565.2|1565.6|1565.2|1562.6|1562|5593
1732801500000|2024-11-28 13:45:00|1565.4|1565|1565.4|1565|1566.2|1565.6|1564.6|1564|11092
1732801800000|2024-11-28 13:50:00|1565.8|1565.2|1565.2|1564.8|1567.4|1567|1565.2|1564.8|4790
1732802100000|2024-11-28 13:55:00|1565.6|1565|1564.8|1564.4|1565.6|1565|1564.6|1564.2|5848
1732802400000|2024-11-28 14:00:00|1564.6|1564.2|1568.4|1568|1568.8|1568.4|1564.6|1564.2|7304
1732802700000|2024-11-28 14:05:00|1568.6|1568.2|1574.6|1574|1576.2|1575.6|1568.2|1567.8|30666
1732803000000|2024-11-28 14:10:00|1574.4|1574.2|1574.8|1574.2|1577|1576.6|1574|1573.6|16197
1732803300000|2024-11-28 14:15:00|1574.4|1573.8|1577.4|1576.8|1577.8|1577.2|1572.8|1572.2|13513
1732803600000|2024-11-28 14:20:00|1577.2|1576.6|1577.8|1577.2|1578.6|1578.2|1575.8|1575.2|17223
1732803900000|2024-11-28 14:25:00|1577.6|1577|1578.6|1578.2|1579|1578.4|1577.6|1577|28343
1732804200000|2024-11-28 14:30:00|1578.2|1578|1578|1577.6|1578.4|1578|1577|1576.8|22226
1732804500000|2024-11-28 14:35:00|1577.4|1577.8|1576.4|1575.8|1577.6|1577.8|1575.8|1575.4|14956
1732804800000|2024-11-28 14:40:00|1576.8|1576|1581|1580.6|1582.8|1582.4|1576.4|1575.8|27126
1732805100000|2024-11-28 14:45:00|1580.4|1580|1579.4|1579|1581|1580.4|1579|1578.6|20561
1732805400000|2024-11-28 14:50:00|1579.6|1578.8|1579.2|1578.8|1579.6|1578.8|1577.4|1577|6854
1732805700000|2024-11-28 14:55:00|1578.8|1578.4|1578.4|1578|1580.4|1579.8|1577.8|1577.4|10130
1732806000000|2024-11-28 15:00:00|1577.8|1577.4|1576.4|1576|1578.4|1577.8|1576.2|1575.8|13779
1732806300000|2024-11-28 15:05:00|1577|1576.2|1577.8|1577.4|1578.8|1578.4|1577|1576.2|10993
1732806600000|2024-11-28 15:10:00|1577.6|1577|1577.6|1577.2|1578|1577.8|1577|1576.4|6263
1732806900000|2024-11-28 15:15:00|1577.8|1577.4|1578.8|1578.6|1580|1579.4|1577.8|1577.4|4519
1732807200000|2024-11-28 15:20:00|1579|1578.8|1580.6|1580.4|1580.8|1580.4|1579|1578.8|13033
1732807500000|2024-11-28 15:25:00|1580.2|1580.2|1581.8|1581.4|1581.8|1581.6|1580.2|1580|16109
1732807800000|2024-11-28 15:30:00|1582|1581.6|1581.4|1581|1583|1582.6|1579.8|1579.4|19807
1732808100000|2024-11-28 15:35:00|1581.2|1580.8|1578.2|1577.8|1583|1582.4|1577.8|1577.2|13964
1732808400000|2024-11-28 15:40:00|1578.4|1578|1578.2|1577.6|1578.8|1578.2|1576.2|1576|12483
1732808700000|2024-11-28 15:45:00|1578.4|1577.8|1580|1579.6|1580.6|1580|1577.8|1577.4|24550
1732809000000|2024-11-28 15:50:00|1579.8|1579.2|1579.6|1579.2|1580|1579.6|1578.6|1578.2|6657
1732809300000|2024-11-28 15:55:00|1579.4|1579|1578.6|1578|1579.8|1579.6|1578.4|1578|13497
1732809600000|2024-11-28 16:00:00|1578.8|1578.2|1579.8|1579.6|1580.6|1580.2|1578.6|1578|17508
1732809900000|2024-11-28 16:05:00|1580|1579.8|1580.8|1580.4|1581.6|1581.2|1579.8|1579.4|16516
1732810200000|2024-11-28 16:10:00|1580.6|1580.2|1580.8|1580.6|1581.6|1581.4|1580.6|1580.2|3565
1732810500000|2024-11-28 16:15:00|1581|1580.4|1579.6|1579.2|1581|1580.4|1579.2|1578.8|9732
1732810800000|2024-11-28 16:20:00|1579.4|1579.4|1580|1579.6|1580.4|1580|1579.4|1579.2|13090
1732811100000|2024-11-28 16:25:00|1579.6|1579.4|1580|1579.4|1580.4|1580.2|1578.8|1578.6|19736
1732867200000|2024-11-29 08:00:00|1572|1571.4|1577.6|1577|1578.6|1577.8|1571.6|1570.6|16500
1732867500000|2024-11-29 08:05:00|1576.6|1575.8|1581.8|1580.8|1581.8|1580.8|1576.6|1575.8|25450
1732867800000|2024-11-29 08:10:00|1581.6|1581.2|1577.4|1576.4|1583|1582.4|1577.2|1576.4|11268
1732868100000|2024-11-29 08:15:00|1577.2|1576.6|1577.4|1576.8|1579.4|1578.6|1576.4|1575.8|8721
1732868400000|2024-11-29 08:20:00|1577.2|1576.6|1576.4|1576|1577.8|1577.2|1574.4|1574|6942
1732868700000|2024-11-29 08:25:00|1577.2|1576.6|1577|1576.4|1577.4|1576.8|1575.8|1575.2|17175
1732869000000|2024-11-29 08:30:00|1576.8|1576.2|1574.8|1574.2|1576.8|1576.2|1573.8|1573.2|20184
1732869300000|2024-11-29 08:35:00|1575|1574.4|1576.2|1575.6|1576.6|1576|1575|1574.4|5811
1732869600000|2024-11-29 08:40:00|1576.6|1575.8|1574.2|1573.8|1578|1577.4|1574.2|1573.6|6537
1732869900000|2024-11-29 08:45:00|1574.6|1574.2|1574.2|1573.8|1575.8|1575.4|1573.2|1572.8|9991
1732870200000|2024-11-29 08:50:00|1574.4|1574|1575.6|1575.2|1575.6|1575.2|1573|1572.8|6188
1732870500000|2024-11-29 08:55:00|1577.8|1577.4|1576.6|1576.2|1578.8|1578.2|1576.4|1576.2|15479
1732870800000|2024-11-29 09:00:00|1577|1576.6|1575.8|1575.4|1578|1577.8|1574.2|1574|15183
1732871100000|2024-11-29 09:05:00|1575.4|1575|1573.8|1573.6|1576.8|1576.4|1573.8|1573.4|14999
1732871400000|2024-11-29 09:10:00|1573.6|1573.2|1575.8|1575.6|1576.2|1575.6|1573|1572.6|6856
1732871700000|2024-11-29 09:15:00|1576|1575.4|1575|1574.4|1576.6|1576.4|1573.8|1573.4|4703
1732872000000|2024-11-29 09:20:00|1575.2|1574.8|1575.8|1575.4|1575.8|1575.4|1573.6|1573.2|6567
1732872300000|2024-11-29 09:25:00|1576|1575.6|1576.6|1576.2|1576.6|1576.2|1575.6|1575.2|10708
1732872600000|2024-11-29 09:30:00|1576.4|1576|1576|1575.6|1579|1578.4|1575.8|1575.4|10115
1732872900000|2024-11-29 09:35:00|1576.4|1576|1576|1575.6|1576.8|1576.6|1575.4|1575|9921
1732873200000|2024-11-29 09:40:00|1575.8|1576.6|1579.2|1578.8|1579.4|1578.8|1575.8|1575.8|9011
1732873500000|2024-11-29 09:45:00|1579.4|1579|1581.2|1580.8|1581.6|1581.2|1579.2|1579|11487
1732873800000|2024-11-29 09:50:00|1581|1580.6|1580|1579.6|1581.2|1580.6|1577.4|1577.2|4061
1732874100000|2024-11-29 09:55:00|1580.2|1579.8|1579.8|1579.4|1580.6|1580.2|1578.4|1578|2880
1732874400000|2024-11-29 10:00:00|1579.6|1578.8|1577.4|1577|1580|1579.6|1577.4|1577|11944
1732874700000|2024-11-29 10:05:00|1577.8|1577.4|1576.6|1576.2|1577.8|1577.4|1576.6|1576|12227
1732875000000|2024-11-29 10:10:00|1576.2|1575.8|1579.6|1579.2|1579.6|1579.4|1575.6|1575.2|3375
1732875300000|2024-11-29 10:15:00|1579.4|1579|1581.6|1581.2|1581.6|1581.2|1579.2|1579|4417
1732875600000|2024-11-29 10:20:00|1581.8|1581.4|1582|1581.6|1583|1582.8|1581.6|1581.2|19810
1732875900000|2024-11-29 10:25:00|1581.8|1581.4|1578.4|1578|1581.8|1581.4|1578.2|1577.8|5575
1732876200000|2024-11-29 10:30:00|1578.6|1578.2|1579.4|1578.8|1580|1579.4|1577.6|1577.4|2574
1732876500000|2024-11-29 10:35:00|1579.2|1579|1581.2|1581|1581.2|1581|1579|1578.8|5940
1732876800000|2024-11-29 10:40:00|1581|1580.8|1581|1580.8|1581.8|1581.2|1580|1579.8|2882
1732877100000|2024-11-29 10:45:00|1580.8|1580.6|1581.6|1581.2|1581.6|1581.4|1580.6|1580.2|4042
1732877400000|2024-11-29 10:50:00|1582.6|1582.2|1584.6|1584|1585|1584.4|1582.6|1582.2|21134
1732877700000|2024-11-29 10:55:00|1584.4|1584.2|1584.2|1583.8|1585|1584.4|1584|1583.8|5144
1732878000000|2024-11-29 11:00:00|1583.8|1583.2|1583.2|1582.8|1584.2|1583.8|1582.8|1582.4|6241
1732878300000|2024-11-29 11:05:00|1583.6|1583|1584.2|1583.8|1584.8|1584.6|1582.6|1582.4|5168
1732878600000|2024-11-29 11:10:00|1584.4|1584.2|1583.8|1583.6|1584.8|1584.4|1583.6|1583.4|4276
1732878900000|2024-11-29 11:15:00|1584|1583.4|1584.6|1584.2|1585|1584.6|1583.6|1583.4|5688
1732879200000|2024-11-29 11:20:00|1584.4|1584.4|1586|1585.6|1586.2|1585.8|1584|1583.8|11447
1732879500000|2024-11-29 11:25:00|1586.2|1585.8|1588.2|1587.8|1588.2|1588|1586|1585.6|12861
1732879800000|2024-11-29 11:30:00|1588.4|1588|1588.2|1587.8|1589.2|1588.8|1588|1587.8|11083
1732880100000|2024-11-29 11:35:00|1588|1588|1590|1589.6|1590|1589.6|1588|1587.8|7622
1732880400000|2024-11-29 11:40:00|1590.6|1589.8|1591.6|1591.2|1591.6|1591.2|1590|1589.8|12099
1732880700000|2024-11-29 11:45:00|1591.4|1591|1592.2|1591.8|1593|1592.6|1591|1590.8|14340
1732881000000|2024-11-29 11:50:00|1592|1592|1592.4|1592|1594.4|1594|1591.6|1591.2|19658
1732881300000|2024-11-29 11:55:00|1592.6|1592.2|1592|1591.4|1593|1592.8|1592|1591.4|21594
1732881600000|2024-11-29 12:00:00|1591.8|1590.8|1593.4|1593|1593.4|1593|1590.8|1590.4|16909
1732881900000|2024-11-29 12:05:00|1593.8|1593.2|1592|1591.6|1594.6|1594.2|1591.8|1591.6|9254
1732882200000|2024-11-29 12:10:00|1592.2|1591.8|1594.6|1594.2|1594.6|1594.2|1592.2|1591.8|11259
1732882500000|2024-11-29 12:15:00|1595|1594.4|1593.6|1593.2|1595|1594.4|1593.2|1593|7434
1732882800000|2024-11-29 12:20:00|1593.8|1593.4|1593.8|1593.4|1594.2|1593.8|1593.4|1593.2|3448
1732883100000|2024-11-29 12:25:00|1594|1593.6|1594.8|1594.4|1596.2|1595.8|1594|1593.6|9966
1732883400000|2024-11-29 12:30:00|1595|1594.6|1596.6|1596.2|1597.8|1597.4|1595|1594.6|16643
1732883700000|2024-11-29 12:35:00|1596.4|1595.6|1595.4|1595|1597.6|1597.2|1594.8|1594.4|15853
1732884000000|2024-11-29 12:40:00|1595|1594.8|1594.4|1594.2|1596.6|1596.2|1594.4|1594.2|12652
1732884300000|2024-11-29 12:45:00|1594.2|1594|1593.6|1593.2|1594.4|1594.2|1593|1592.8|8248
1732884600000|2024-11-29 12:50:00|1593.4|1593.4|1594.2|1593.8|1595.6|1595.4|1593.4|1593.2|8256
1732884900000|2024-11-29 12:55:00|1594|1594|1594.2|1593.8|1594.4|1594.2|1593.8|1593.6|3958
1732885200000|2024-11-29 13:00:00|1594.4|1594.2|1593.4|1593|1594.6|1594.2|1592.4|1592|9726
1732885500000|2024-11-29 13:05:00|1593.8|1593.2|1595|1594.6|1595|1594.6|1593.4|1593|7051
1732885800000|2024-11-29 13:10:00|1594.8|1594.4|1594.2|1593.8|1595.4|1595.2|1594.2|1593.8|10946
1732886100000|2024-11-29 13:15:00|1594.4|1594|1591.6|1591.2|1594.4|1594|1591.4|1591|25826
1732886400000|2024-11-29 13:20:00|1591.4|1591.4|1590.6|1590.4|1592|1591.6|1590.6|1590.4|6814
1732886700000|2024-11-29 13:25:00|1590.8|1590.2|1590.6|1590.4|1590.8|1590.4|1589|1588.8|8212
1732887000000|2024-11-29 13:30:00|1590.8|1590.2|1591.2|1590.6|1591.4|1591|1589.4|1589.2|7013
1732887300000|2024-11-29 13:35:00|1591|1590.8|1591.2|1590.8|1592|1591.8|1591|1590.6|11566
1732887600000|2024-11-29 13:40:00|1591|1590.6|1588.6|1588.2|1591|1590.6|1588|1587.6|13203
1732887900000|2024-11-29 13:45:00|1588.8|1588.4|1588.8|1588.4|1590.2|1589.8|1588.4|1588.2|10341
1732888200000|2024-11-29 13:50:00|1588.6|1588.2|1588.4|1588.2|1588.6|1588.2|1587|1586.8|7014
1732888500000|2024-11-29 13:55:00|1588.2|1588|1588.6|1588.2|1589.4|1589|1587.4|1587.2|8480
1732888800000|2024-11-29 14:00:00|1589.2|1588.4|1589.4|1589|1591|1590.6|1588.8|1588.4|12386
1732889100000|2024-11-29 14:05:00|1589.2|1589.2|1590|1589.6|1590|1589.6|1589.2|1588.8|10666
1732889400000|2024-11-29 14:10:00|1590.4|1589.8|1590.2|1589.8|1590.8|1590.4|1589.2|1589|13092
1732889700000|2024-11-29 14:15:00|1590|1589.6|1590.8|1590.4|1590.8|1590.4|1589.4|1589|5409
1732890000000|2024-11-29 14:20:00|1590.6|1590.2|1592.8|1592.4|1592.8|1592.4|1590.4|1590.2|15556
1732890300000|2024-11-29 14:25:00|1592.6|1592.2|1593.8|1593.4|1593.8|1593.4|1592.4|1592.2|10772
1732890600000|2024-11-29 14:30:00|1593.6|1593.2|1596.4|1596|1596.6|1596.2|1593.2|1592.8|24980
1732890900000|2024-11-29 14:35:00|1596.6|1595.8|1596|1595.6|1598|1597.8|1595|1594.6|20532
1732891200000|2024-11-29 14:40:00|1596.4|1595.8|1595.4|1595|1596.6|1596.2|1593.6|1593.4|8750
1732891500000|2024-11-29 14:45:00|1595.6|1595.2|1593.4|1593|1595.8|1595.4|1593|1592.6|14238
1732891800000|2024-11-29 14:50:00|1593.6|1593.2|1593.2|1592.8|1593.8|1593.4|1592|1591.8|17959
1732892100000|2024-11-29 14:55:00|1593|1593|1594|1593.6|1594.6|1594.2|1593|1592.8|18854
1732892400000|2024-11-29 15:00:00|1594.2|1593.8|1596.4|1596|1597|1596.6|1592|1591.6|13910
1732892700000|2024-11-29 15:05:00|1596.2|1595.8|1594.2|1594|1597.4|1597|1593.8|1593.2|19457
1732893000000|2024-11-29 15:10:00|1594.4|1594.2|1597.8|1597.2|1597.8|1597.4|1594.4|1594|18670
1732893300000|2024-11-29 15:15:00|1597.6|1597|1596.6|1596.2|1597.6|1597.2|1595.6|1595.4|24635
1732893600000|2024-11-29 15:20:00|1596.4|1596.6|1594.6|1594.2|1596.8|1596.6|1594.2|1593.8|29962
1732893900000|2024-11-29 15:25:00|1594.8|1594.4|1593.8|1593.6|1595.2|1595|1593.8|1593.4|8717
1732894200000|2024-11-29 15:30:00|1594.2|1593.8|1596.4|1596|1596.4|1596|1594|1593.6|5221
1732894500000|2024-11-29 15:35:00|1596.2|1595.8|1598|1597.8|1598|1597.8|1596.2|1595.8|22167
1732894800000|2024-11-29 15:40:00|1598.2|1598|1598.8|1598.6|1599|1598.6|1598|1597.8|27101
1732895100000|2024-11-29 15:45:00|1599|1598.8|1601|1600.8|1601.6|1601.2|1599|1598.6|33454
1732895400000|2024-11-29 15:50:00|1601.4|1601.2|1603|1602.8|1604|1603.8|1601.4|1601.2|21993
1732895700000|2024-11-29 15:55:00|1603.2|1603|1603.2|1602.8|1603.2|1603|1602.6|1602.4|29049
1732896000000|2024-11-29 16:00:00|1603.6|1603|1608.4|1607.8|1608.4|1607.8|1603.6|1603|43814
1732896300000|2024-11-29 16:05:00|1608.2|1607.6|1608.6|1608.2|1609|1608.8|1607.6|1607.4|37150
1732896600000|2024-11-29 16:10:00|1608.2|1608|1610.8|1610.6|1611|1610.6|1607.8|1607.4|42246
1732896900000|2024-11-29 16:15:00|1611|1610.8|1608.2|1608|1611|1610.8|1607.6|1607.4|47594
1732897200000|2024-11-29 16:20:00|1608.4|1608.2|1609.2|1608.8|1609.6|1609.4|1608.2|1608|25037
1732897500000|2024-11-29 16:25:00|1609|1609|1607.2|1606.8|1609.6|1609.2|1606.8|1606.6|46074
1733126400000|2024-12-02 08:00:00|1593.4|1592.2|1604.8|1603.6|1606|1605.2|1593.4|1592.2|33305
1733126700000|2024-12-02 08:05:00|1605.2|1603.8|1613.4|1613|1614.8|1614|1603|1601.8|21731
1733127000000|2024-12-02 08:10:00|1612.2|1611.2|1608.6|1608|1612.2|1611.6|1607.2|1606.4|20913
1733127300000|2024-12-02 08:15:00|1609.6|1608.8|1610.6|1609.8|1613.4|1612.8|1607.6|1607.2|13794
1733127600000|2024-12-02 08:20:00|1610.4|1610|1611|1610.2|1611.6|1610.8|1606.8|1606.4|10084
1733127900000|2024-12-02 08:25:00|1611.2|1610.4|1605.8|1605|1611.2|1610.4|1605.4|1604.6|9572
1733128200000|2024-12-02 08:30:00|1605.6|1605.2|1608.8|1608.4|1609.6|1608.8|1604.4|1603.8|19480
1733128500000|2024-12-02 08:35:00|1608.4|1608|1607.6|1607.2|1609.8|1609.4|1606.4|1606|20172
1733128800000|2024-12-02 08:40:00|1608.2|1607|1610.2|1609.6|1610.6|1610.2|1607.4|1607|33056
1733129100000|2024-12-02 08:45:00|1607.4|1606.8|1609.6|1609|1610|1609.4|1603.2|1602.6|15256
1733129400000|2024-12-02 08:50:00|1609.4|1609.2|1609.8|1609.2|1610|1609.6|1607.6|1607.4|11964
1733129700000|2024-12-02 08:55:00|1609.4|1608.8|1612.4|1611.8|1614.2|1613.8|1608.4|1607.8|18409
1733130000000|2024-12-02 09:00:00|1612.8|1612.2|1609.8|1609.4|1615.2|1614.8|1609.8|1609.4|22604
1733130300000|2024-12-02 09:05:00|1609.4|1609|1610|1609.4|1610.4|1610|1608.4|1608|10675
1733130600000|2024-12-02 09:10:00|1609.8|1609.6|1611.8|1611.4|1612.6|1612.2|1609.6|1609.4|25173
1733130900000|2024-12-02 09:15:00|1611.4|1611.2|1610|1609.6|1612|1611.6|1608.4|1608.2|11195
1733131200000|2024-12-02 09:20:00|1609.8|1609.8|1609.6|1609.2|1611|1610.6|1608.2|1607.8|15591
1733131500000|2024-12-02 09:25:00|1609.8|1609.4|1610.6|1610.2|1611.2|1610.8|1609.4|1609.2|4306
1733131800000|2024-12-02 09:30:00|1610.2|1610|1612.6|1612.2|1613.6|1613|1610|1609.8|5886
1733132100000|2024-12-02 09:35:00|1613.2|1612.8|1613.2|1612.6|1613.6|1613.2|1611.2|1610.8|10902
1733132400000|2024-12-02 09:40:00|1613|1612.2|1613.4|1613|1613.6|1613|1612|1611.8|7854
1733132700000|2024-12-02 09:45:00|1613.8|1613.2|1616.8|1616.2|1617.4|1617|1611.8|1611.4|29178
1733133000000|2024-12-02 09:50:00|1616.2|1616.4|1615.8|1615.4|1616.8|1616.4|1615.4|1614.8|10249
1733133300000|2024-12-02 09:55:00|1616|1615.6|1619.2|1618.6|1619.8|1619.4|1616|1615.6|17588
1733133600000|2024-12-02 10:00:00|1619.4|1618.8|1619|1618.6|1620.8|1620.4|1618.8|1618.2|18264
1733133900000|2024-12-02 10:05:00|1619.2|1618.8|1620|1619.6|1621.4|1621|1618|1617.6|16563
1733134200000|2024-12-02 10:10:00|1620.2|1619.8|1621|1620.6|1621.2|1621|1618.6|1618|18403
1733134500000|2024-12-02 10:15:00|1621.4|1620.8|1622.6|1622|1624|1623.6|1621|1620.6|25300
1733134800000|2024-12-02 10:20:00|1623|1622.2|1624.4|1624|1626.4|1626|1622.8|1622.2|37588
1733135100000|2024-12-02 10:25:00|1623.8|1623.6|1623.6|1623.2|1625.4|1625|1623.4|1623|24467
1733135400000|2024-12-02 10:30:00|1623.4|1623|1622.8|1622.4|1624.2|1623.6|1622.2|1621.8|14544
1733135700000|2024-12-02 10:35:00|1622.6|1622.2|1623.2|1622.6|1624.2|1623.6|1622.4|1622.2|9713
1733136000000|2024-12-02 10:40:00|1623|1623.2|1622.6|1622.2|1624.2|1623.8|1622.6|1622.2|7336
1733136300000|2024-12-02 10:45:00|1623|1622.6|1623.8|1623.6|1624.2|1623.8|1622.2|1622|7943
1733136600000|2024-12-02 10:50:00|1623.4|1623.4|1623.8|1623.4|1623.8|1623.4|1620.6|1620.2|22445
1733136900000|2024-12-02 10:55:00|1624|1623.6|1622.8|1622.4|1624|1623.8|1621.6|1621.2|13190
1733137200000|2024-12-02 11:00:00|1623.6|1623.2|1625|1624.6|1625|1624.6|1622.6|1622.2|16203
1733137500000|2024-12-02 11:05:00|1624.4|1624|1630|1629.6|1630.6|1630.2|1623.6|1623.4|33100
1733137800000|2024-12-02 11:10:00|1630.4|1630|1634|1633.6|1634|1633.8|1629.2|1629|50318
1733138100000|2024-12-02 11:15:00|1635|1634.4|1636.4|1636|1638|1637.6|1634.2|1633.6|18530
1733138400000|2024-12-02 11:20:00|1636.6|1636.2|1637.8|1637.4|1639|1638.2|1635.4|1635|26787
1733138700000|2024-12-02 11:25:00|1637.6|1637.2|1637.6|1637.2|1638.4|1638|1637.4|1637|23285
1733139000000|2024-12-02 11:30:00|1637.8|1637.4|1639.6|1639.2|1639.6|1639.2|1637.8|1637.2|29514
1733139300000|2024-12-02 11:35:00|1639.8|1639.4|1638.6|1638.2|1640.6|1640.2|1638.6|1638.2|24625
1733139600000|2024-12-02 11:40:00|1638.8|1638.4|1639.2|1638.8|1640.2|1639.8|1638.6|1638.2|27702
1733139900000|2024-12-02 11:45:00|1639.4|1639|1641.6|1641.2|1641.6|1641.4|1638|1637.6|19734
1733140200000|2024-12-02 11:50:00|1641.2|1640.8|1641.2|1640.8|1641.6|1641.4|1640|1639.8|14507
1733140500000|2024-12-02 11:55:00|1641|1640.6|1638.4|1638|1641.4|1641|1637.6|1637|16099
1733140800000|2024-12-02 12:00:00|1637.4|1637|1638.8|1638.6|1639.8|1639.4|1637.4|1637|5349
1733141100000|2024-12-02 12:05:00|1639|1638.4|1647.6|1647.2|1647.6|1647.2|1638.6|1638.4|87352
1733141400000|2024-12-02 12:10:00|1647.8|1647|1647.4|1647|1649|1648.6|1643.8|1643.2|32559
1733141700000|2024-12-02 12:15:00|1648.2|1647.2|1644.6|1644.2|1648.4|1647.8|1642.6|1642.2|15376
1733142000000|2024-12-02 12:20:00|1645.2|1644.8|1643|1642.6|1646.4|1646.2|1642.4|1642|12498
1733142300000|2024-12-02 12:25:00|1642.8|1642.4|1643|1642.6|1643.6|1643.4|1641.2|1640.8|13454
1733142600000|2024-12-02 12:30:00|1643.4|1643|1638.8|1638.4|1644|1643.4|1637.6|1637.2|16888
1733142900000|2024-12-02 12:35:00|1639|1638.2|1634.6|1634.2|1639|1638.2|1633.6|1633|14107
1733143200000|2024-12-02 12:40:00|1634|1633.6|1634.2|1633.6|1634.6|1634.2|1631.4|1631|31228
1733143500000|2024-12-02 12:45:00|1634|1633.8|1633.2|1632.6|1635.8|1635.2|1633|1632.4|8597
1733143800000|2024-12-02 12:50:00|1633.6|1632.8|1633.2|1632.8|1633.6|1633.2|1632|1631.6|14510
1733144100000|2024-12-02 12:55:00|1633.4|1633|1633.2|1632.6|1634.8|1634.4|1631.8|1631.2|7254
1733144400000|2024-12-02 13:00:00|1633|1632.4|1635.8|1635.4|1636.4|1636.2|1632.8|1632.2|13546
1733144700000|2024-12-02 13:05:00|1635.6|1635|1637|1636.8|1637|1636.8|1634.8|1634.4|4227
1733145000000|2024-12-02 13:10:00|1637.4|1637|1636.4|1636|1638.6|1638.2|1636.2|1635.6|15173
1733145300000|2024-12-02 13:15:00|1636.8|1636.4|1639.8|1639.2|1640|1639.4|1636.6|1636.2|6348
1733145600000|2024-12-02 13:20:00|1639.6|1639.4|1638|1637.4|1640|1639.6|1637.4|1637.2|9399
1733145900000|2024-12-02 13:25:00|1637.8|1637.6|1638|1637.6|1639.4|1638.8|1637.8|1637.4|23684
1733146200000|2024-12-02 13:30:00|1637.8|1637.8|1641.8|1641.4|1641.8|1641.6|1637.8|1637.4|12344
1733146500000|2024-12-02 13:35:00|1641.2|1640.8|1640.4|1640|1641.2|1640.8|1639.4|1639.2|7181
1733146800000|2024-12-02 13:40:00|1640.6|1640.2|1642.4|1642|1643.4|1643|1638.4|1637.8|18434
1733147100000|2024-12-02 13:45:00|1642.6|1641.8|1639.2|1638.8|1642.6|1642|1639|1638.8|13836
1733147400000|2024-12-02 13:50:00|1639.4|1639|1637.4|1636.8|1641|1640.6|1637|1636.6|16399
1733147700000|2024-12-02 13:55:00|1637.2|1636.6|1635.6|1635.2|1637.4|1636.8|1632|1631.6|24901
1733148000000|2024-12-02 14:00:00|1635.4|1635|1632|1631.4|1636.2|1635.8|1629.4|1629|15398
1733148300000|2024-12-02 14:05:00|1631.6|1631.6|1631.4|1631|1634|1633.6|1631.2|1630.8|14071
1733148600000|2024-12-02 14:10:00|1631.6|1631.2|1629.4|1628.8|1631.8|1631.4|1628|1627.6|14748
1733148900000|2024-12-02 14:15:00|1629.2|1629|1630.2|1629.8|1632|1631.6|1628.2|1627.6|9378
1733149200000|2024-12-02 14:20:00|1630|1629.6|1629|1628.6|1631.8|1631.2|1629|1628.6|7831
1733149500000|2024-12-02 14:25:00|1628.8|1628.4|1632|1631.4|1632.2|1631.8|1627.4|1627|7732
1733149800000|2024-12-02 14:30:00|1632.2|1631.6|1630.4|1630|1634|1633.4|1627.6|1627.2|15776
1733150100000|2024-12-02 14:35:00|1630|1629.6|1631.2|1630.8|1631.4|1630.8|1626.6|1626.4|21185
1733150400000|2024-12-02 14:40:00|1631.4|1631.2|1631.6|1631.2|1632.6|1632|1628.6|1628|11361
1733150700000|2024-12-02 14:45:00|1631.8|1631.4|1629.6|1629.2|1632.6|1632|1627.8|1627.2|13666
1733151000000|2024-12-02 14:50:00|1629.8|1629.4|1628.2|1627.8|1630.2|1629.8|1626.2|1625.8|12021
1733151300000|2024-12-02 14:55:00|1628.4|1627.6|1625.8|1624|1629.2|1628.8|1624.6|1624|23794
1733151600000|2024-12-02 15:00:00|1627|1624.8|1622|1621.4|1627.2|1625.8|1620|1619.6|44610
1733151900000|2024-12-02 15:05:00|1621.8|1621.2|1622.6|1622.2|1624.8|1624.4|1619.4|1618.8|11517
1733152200000|2024-12-02 15:10:00|1622|1621.6|1622|1621.6|1624.4|1624|1620.8|1620.4|18095
1733152500000|2024-12-02 15:15:00|1622.6|1622.2|1620.2|1619.6|1623.4|1623|1619.6|1619.4|10180
1733152800000|2024-12-02 15:20:00|1620.4|1619.8|1620.6|1620.2|1620.8|1620.2|1618.8|1618.4|10957
1733153100000|2024-12-02 15:25:00|1620.8|1620.4|1619|1618.6|1620.8|1620.4|1617.8|1617.2|6869
1733153400000|2024-12-02 15:30:00|1618.4|1618.2|1620.6|1620.2|1620.8|1620.4|1618|1617.6|14100
1733153700000|2024-12-02 15:35:00|1620.8|1620.4|1620.4|1620|1622|1621.8|1620.4|1620|17900
1733154000000|2024-12-02 15:40:00|1620.6|1620.2|1621.4|1621|1621.8|1621.4|1619.8|1619.6|12495
1733154300000|2024-12-02 15:45:00|1621.8|1621.2|1620.6|1620.2|1622.4|1622|1619.4|1618.8|25362
1733154600000|2024-12-02 15:50:00|1621|1620.8|1617.8|1617.2|1621.8|1621.4|1616.8|1616.4|18913
1733154900000|2024-12-02 15:55:00|1617.6|1617.4|1617.6|1617|1619|1618.6|1616.8|1616.4|18727
1733155200000|2024-12-02 16:00:00|1617.4|1617.2|1614.8|1614.4|1617.4|1617.2|1613.2|1612.8|18861
1733155500000|2024-12-02 16:05:00|1614.2|1614.6|1616.2|1615.8|1616.4|1616|1613.8|1613.6|25476
1733155800000|2024-12-02 16:10:00|1616.4|1616|1620|1619.6|1620.4|1620.2|1616.2|1615.8|20466
1733156100000|2024-12-02 16:15:00|1619.8|1619.8|1620.2|1619.8|1620.2|1620|1618.4|1618.2|16739
1733156400000|2024-12-02 16:20:00|1620|1619.6|1621.2|1620.8|1621.4|1621|1619|1618.6|24412
1733156700000|2024-12-02 16:25:00|1621|1620.6|1620.6|1620|1621.8|1621.4|1619.8|1619.4|48515
1733212800000|2024-12-03 08:00:00|1637.2|1635.6|1653.6|1652.4|1653.6|1652.6|1636.2|1635|34812
1733213100000|2024-12-03 08:05:00|1653|1652.2|1661.8|1661|1664|1662.8|1652.6|1651.8|75529
1733213400000|2024-12-03 08:10:00|1663|1661.8|1662.8|1662|1668.4|1667.4|1661.2|1661|50170
1733213700000|2024-12-03 08:15:00|1662|1662.2|1670.2|1669.6|1672|1671.4|1661.4|1661|77744
1733214000000|2024-12-03 08:20:00|1670.4|1669.8|1673.4|1672.8|1679|1678.2|1670|1669.8|56502
1733214300000|2024-12-03 08:25:00|1673.2|1672|1673.2|1672.8|1675.6|1675.2|1671.4|1671|24046
1733214600000|2024-12-03 08:30:00|1673.8|1673|1670.6|1670.2|1675|1674.6|1667.6|1667|43939
1733214900000|2024-12-03 08:35:00|1670.2|1670|1671.4|1671|1672.8|1672.2|1666.8|1666|73765
1733215200000|2024-12-03 08:40:00|1671|1670.4|1675.4|1675|1675.8|1675.4|1669.8|1669.2|34320
1733215500000|2024-12-03 08:45:00|1675.6|1674.4|1680.4|1680|1683|1682.4|1674.6|1674.4|52215
1733215800000|2024-12-03 08:50:00|1680.6|1680.2|1676.4|1676.2|1681.6|1681|1676.4|1676|36291
1733216100000|2024-12-03 08:55:00|1676.8|1676.4|1674.8|1674.2|1678.8|1678.2|1674.2|1673.8|29856
1733216400000|2024-12-03 09:00:00|1674.4|1674|1674.2|1673.6|1675.6|1675.4|1673|1672.6|22354
1733216700000|2024-12-03 09:05:00|1674.6|1673.8|1673.2|1672.6|1674.8|1674.4|1670.8|1670.2|30443
1733217000000|2024-12-03 09:10:00|1673|1672.2|1673.6|1673|1675.8|1675.2|1672.2|1672|21872
1733217300000|2024-12-03 09:15:00|1673.8|1673.2|1673.2|1673|1674.4|1673.8|1671.4|1671|8931
1733217600000|2024-12-03 09:20:00|1673.4|1672.8|1669.4|1669|1675.4|1675|1669.2|1668.8|121292
1733217900000|2024-12-03 09:25:00|1669.2|1668.8|1670|1669.6|1671.2|1670.6|1667.8|1667.2|12801
1733218200000|2024-12-03 09:30:00|1670.2|1669.8|1673.4|1672.8|1673.4|1672.8|1670|1669.6|10986
1733218500000|2024-12-03 09:35:00|1673.2|1672.6|1672.8|1672.2|1673.2|1672.6|1670.8|1670.4|11268
1733218800000|2024-12-03 09:40:00|1672.6|1671.6|1671.8|1671.4|1672.6|1671.6|1670|1669.6|11079
1733219100000|2024-12-03 09:45:00|1671.6|1671.2|1674.2|1673.8|1674.6|1674.4|1671.2|1671|13713
1733219400000|2024-12-03 09:50:00|1674|1674|1676.2|1675.6|1676.8|1676.4|1674|1673.6|15369
1733219700000|2024-12-03 09:55:00|1676.4|1675.8|1677.2|1676.8|1677.4|1676.8|1675.8|1675.4|20592
1733220000000|2024-12-03 10:00:00|1677.8|1677|1672.4|1672|1678|1677.8|1670.6|1670.2|8971
1733220300000|2024-12-03 10:05:00|1672.6|1672.4|1671.4|1671.2|1673|1672.4|1669|1668.6|11470
1733220600000|2024-12-03 10:10:00|1671.8|1671.4|1672|1671.6|1673|1672.6|1670.6|1670.4|16717
1733220900000|2024-12-03 10:15:00|1671.4|1671.8|1669.8|1669.4|1672.2|1672|1668.4|1668|7922
1733221200000|2024-12-03 10:20:00|1670|1669.6|1668.4|1668|1670.6|1670.2|1668.4|1668|7598
1733221500000|2024-12-03 10:25:00|1668|1667.8|1668.8|1668.2|1670.6|1670|1666.6|1666.4|6140
1733221800000|2024-12-03 10:30:00|1669|1668.4|1668.2|1667.8|1670.4|1670|1667.2|1666.8|5840
1733222100000|2024-12-03 10:35:00|1668.4|1668|1666.6|1666|1669.2|1668.6|1665|1664.6|6680
1733222400000|2024-12-03 10:40:00|1666.8|1666.2|1660.4|1659.8|1666.8|1666.2|1660.2|1659.8|16927
1733222700000|2024-12-03 10:45:00|1660.2|1660|1661.6|1661.2|1662.8|1662.4|1659|1658.6|16228
1733223000000|2024-12-03 10:50:00|1661.8|1661.4|1663|1662.4|1664.4|1664|1661.8|1661.4|21972
1733223300000|2024-12-03 10:55:00|1663.2|1662.6|1662.2|1661.8|1663.8|1663.6|1662.2|1661.6|12400
1733223600000|2024-12-03 11:00:00|1662.4|1662|1660.2|1660|1662.6|1662.4|1659.4|1659.2|7751
1733223900000|2024-12-03 11:05:00|1660.4|1659.8|1657.4|1657|1660.4|1660.2|1657.4|1657|7260
1733224200000|2024-12-03 11:10:00|1657.2|1657.2|1654|1653.6|1657.6|1657.2|1654|1653.6|10694
1733224500000|2024-12-03 11:15:00|1653.8|1653|1657|1656.6|1658.6|1658.2|1653|1652.6|12343
1733224800000|2024-12-03 11:20:00|1657.2|1656.8|1658.2|1657.8|1659.8|1659.4|1657|1656.6|7770
1733225100000|2024-12-03 11:25:00|1658.8|1658.2|1657.8|1657.6|1659.4|1658.8|1656.2|1655.6|8484
1733225400000|2024-12-03 11:30:00|1658|1657.4|1658|1657.6|1658.4|1658|1657.2|1657|6478
1733225700000|2024-12-03 11:35:00|1657.8|1657.8|1659.4|1659|1659.8|1659.4|1657.8|1657.8|7301
1733226000000|2024-12-03 11:40:00|1659.2|1658.8|1657.8|1657.2|1659.4|1658.8|1656.2|1655.8|10234
1733226300000|2024-12-03 11:45:00|1658|1657.4|1661.6|1661.2|1661.6|1661.2|1658|1657.4|2420
1733226600000|2024-12-03 11:50:00|1662|1661.4|1661.6|1661.4|1662|1661.6|1660.6|1660.4|8888
1733226900000|2024-12-03 11:55:00|1662|1661.6|1662.4|1661.8|1662.6|1662.2|1661.2|1660.6|11756
1733227200000|2024-12-03 12:00:00|1662.2|1661.6|1663.8|1663.4|1663.8|1663.4|1662|1661.6|7471
1733227500000|2024-12-03 12:05:00|1664|1663.6|1664|1663.6|1664.8|1664.4|1663.6|1663.2|10451
1733227800000|2024-12-03 12:10:00|1663.8|1663.4|1663.2|1662.8|1664.4|1664|1662|1661.8|11710
1733228100000|2024-12-03 12:15:00|1663|1662.6|1666.2|1665.8|1666.2|1666|1662.8|1662.6|11319
1733228400000|2024-12-03 12:20:00|1666.6|1666|1663.2|1662.6|1667.2|1666.6|1662.2|1662|17837
1733228700000|2024-12-03 12:25:00|1663|1662.8|1664|1663.4|1664|1663.6|1663|1662.4|5673
1733229000000|2024-12-03 12:30:00|1663.8|1663.6|1666|1665.6|1666|1665.8|1663.8|1663.6|6582
1733229300000|2024-12-03 12:35:00|1665.8|1665.8|1664.6|1664.4|1666|1665.8|1664.4|1664.2|6831
1733229600000|2024-12-03 12:40:00|1665|1664.6|1665.2|1664.8|1665.6|1665.2|1664.6|1664.4|8040
1733229900000|2024-12-03 12:45:00|1665|1664.6|1665.2|1665|1665.4|1665|1664.8|1664.6|8891
1733230200000|2024-12-03 12:50:00|1665.4|1665.2|1665.4|1665|1666|1665.8|1665.2|1665|12385
1733230500000|2024-12-03 12:55:00|1665.2|1665.2|1665.6|1665.4|1665.8|1665.4|1665|1664.8|11682
1733230800000|2024-12-03 13:00:00|1665.8|1665.6|1668.4|1668|1668.4|1668|1665.6|1665.6|8790
1733231100000|2024-12-03 13:05:00|1668.6|1668.2|1667.8|1667.4|1669|1668.6|1666.4|1666|9712
1733231400000|2024-12-03 13:10:00|1667.6|1667.6|1667.6|1667.4|1668|1667.6|1665.2|1664.8|13883
1733231700000|2024-12-03 13:15:00|1667.4|1667.2|1669|1668.6|1669.8|1669.2|1667.2|1666.8|9297
1733232000000|2024-12-03 13:20:00|1669.2|1668.8|1667.6|1667|1669.6|1669.2|1667.4|1667|14338
1733232300000|2024-12-03 13:25:00|1667.4|1666.8|1668.4|1668|1668.4|1668|1667|1666.6|4261
1733232600000|2024-12-03 13:30:00|1668.6|1668.4|1669|1668.6|1669.2|1668.8|1667.4|1667|7850
1733232900000|2024-12-03 13:35:00|1668.8|1668.8|1670.6|1670.2|1671.8|1671.4|1668.8|1668.6|17212
1733233200000|2024-12-03 13:40:00|1671|1670.6|1668.2|1667.8|1672|1671.6|1668.2|1667.8|13947
1733233500000|2024-12-03 13:45:00|1668.4|1668|1668|1667.8|1669.4|1669|1666.8|1666.6|12867
1733233800000|2024-12-03 13:50:00|1668.4|1668|1666.6|1666.2|1668.8|1668.4|1664.6|1664.4|11270
1733234100000|2024-12-03 13:55:00|1666.4|1666|1664.6|1664.2|1667.4|1667.2|1663.8|1663.6|10856
1733234400000|2024-12-03 14:00:00|1664.4|1664.4|1667|1666.6|1667.8|1667.4|1664|1663.8|15627
1733234700000|2024-12-03 14:05:00|1666.6|1666.2|1663|1662.6|1666.8|1666.4|1662.4|1662|16088
1733235000000|2024-12-03 14:10:00|1663.2|1662.8|1660.2|1659.8|1663.6|1663.4|1660|1659.6|12193
1733235300000|2024-12-03 14:15:00|1660|1659.2|1661|1660.8|1661|1660.8|1658.8|1658.6|8545
1733235600000|2024-12-03 14:20:00|1661.2|1661|1661.4|1661|1661.8|1661.6|1660.4|1660.2|17216
1733235900000|2024-12-03 14:25:00|1661.2|1660.8|1660.2|1660|1661.2|1660.8|1659.2|1658.6|12034
1733236200000|2024-12-03 14:30:00|1660.4|1660.2|1663|1662.8|1664.4|1663.8|1660.4|1660|17378
1733236500000|2024-12-03 14:35:00|1663.2|1662.6|1659.8|1659.2|1664.4|1664|1658|1657.6|49995
1733236800000|2024-12-03 14:40:00|1659.4|1659.4|1658.6|1658.2|1661.4|1661|1658.4|1658.2|21570
1733237100000|2024-12-03 14:45:00|1658.4|1657.8|1661.2|1661|1663|1662.4|1658.2|1657.6|10713
1733237400000|2024-12-03 14:50:00|1660.8|1660.4|1659.6|1659.4|1660.8|1660.4|1657.8|1657.2|8116
1733237700000|2024-12-03 14:55:00|1659.8|1659.6|1661|1660.4|1661|1660.4|1659.4|1659|13867
1733238000000|2024-12-03 15:00:00|1660.8|1660.6|1660.6|1660.2|1661.6|1661.2|1656.2|1655.8|50338
1733238300000|2024-12-03 15:05:00|1660.4|1659.8|1659.6|1659.4|1660.6|1660.4|1656|1655.6|17127
1733238600000|2024-12-03 15:10:00|1659.4|1659.2|1657.8|1657.6|1659.6|1659.2|1657.2|1656.8|10217
1733238900000|2024-12-03 15:15:00|1658|1657.4|1661.4|1661|1661.4|1661.2|1657.8|1657.4|22720
1733239200000|2024-12-03 15:20:00|1660.8|1660.6|1658.4|1658|1660.8|1660.6|1658|1657.6|8881
1733239500000|2024-12-03 15:25:00|1658.2|1657.6|1657|1656.6|1659|1658.6|1656.6|1656.4|14912
1733239800000|2024-12-03 15:30:00|1656.2|1656|1658.6|1658.2|1659|1658.8|1656.2|1656|27622
1733240100000|2024-12-03 15:35:00|1659|1658.6|1662|1661.8|1663|1662.4|1659|1658.6|28564
1733240400000|2024-12-03 15:40:00|1662.4|1662|1661.6|1661.2|1662.8|1662.4|1659.6|1659.2|26577
1733240700000|2024-12-03 15:45:00|1662|1661.4|1661.8|1661.2|1662.4|1662.2|1661|1660.4|23820
1733241000000|2024-12-03 15:50:00|1661.6|1661.4|1663.4|1663.2|1664.4|1664.2|1661.4|1661.2|24955
1733241300000|2024-12-03 15:55:00|1663.6|1663|1663.6|1663.2|1664.6|1664.4|1663.2|1663|19105
1733241600000|2024-12-03 16:00:00|1663.8|1663.4|1664|1663.8|1664.6|1664.4|1663|1662.6|20171
1733241900000|2024-12-03 16:05:00|1663.8|1663.4|1664|1663.6|1664.8|1664.4|1662.2|1661.8|32858
1733242200000|2024-12-03 16:10:00|1664.2|1663.8|1662.8|1662.6|1664.4|1664.2|1662.8|1662.6|23019
1733242500000|2024-12-03 16:15:00|1663|1662.2|1665.2|1664.8|1665.4|1665.2|1662.4|1662.2|19626
1733242800000|2024-12-03 16:20:00|1665|1665|1666.8|1666.6|1666.8|1666.6|1665|1664.8|26863
1733243100000|2024-12-03 16:25:00|1667|1666.8|1668.8|1668.6|1669|1668.8|1666.8|1666.6|40528
1733299200000|2024-12-04 08:00:00|1677.6|1676.8|1688|1686.8|1688.6|1687.2|1677.6|1676.2|59308
1733299500000|2024-12-04 08:05:00|1686|1687|1690.4|1690|1693.6|1692.6|1685|1684.4|33583
1733299800000|2024-12-04 08:10:00|1690.2|1689.8|1684.2|1683.8|1690.6|1690.4|1684.2|1683.8|17264
1733300100000|2024-12-04 08:15:00|1684.8|1684.2|1687|1686.2|1688.4|1688|1682|1681.4|21718
1733300400000|2024-12-04 08:20:00|1686.8|1686.4|1683.2|1682.6|1687|1686.4|1682.8|1682.2|17199
1733300700000|2024-12-04 08:25:00|1683.4|1682.8|1688.6|1688.2|1688.6|1688.4|1681.4|1680.6|28685
1733301000000|2024-12-04 08:30:00|1689|1688.4|1686|1685.4|1689.4|1689.2|1686|1685.4|7743
1733301300000|2024-12-04 08:35:00|1685.8|1685|1682.4|1682.2|1685.8|1685.2|1679|1678.6|12241
1733301600000|2024-12-04 08:40:00|1682.6|1682.6|1682.6|1682.4|1683.4|1683|1681.2|1680.8|11316
1733301900000|2024-12-04 08:45:00|1681.8|1681.2|1679.6|1679|1682|1681.6|1676.6|1676.2|34381
1733302200000|2024-12-04 08:50:00|1680|1679.8|1680|1679.6|1681.4|1680.6|1679.8|1679.2|9410
1733302500000|2024-12-04 08:55:00|1679.2|1678.8|1684.4|1684|1685.2|1684.8|1679|1678.6|18711
1733302800000|2024-12-04 09:00:00|1684.8|1684.2|1682.8|1682.2|1686.6|1686.2|1681|1680.6|12625
1733303100000|2024-12-04 09:05:00|1682.6|1682|1680.2|1679.8|1682.8|1682.2|1679.2|1679|13691
1733303400000|2024-12-04 09:10:00|1680|1679.6|1678|1677.6|1680.4|1680|1675|1674.4|13325
1733303700000|2024-12-04 09:15:00|1678.2|1677.8|1675.2|1675|1680|1679.6|1675.2|1674.6|19614
1733304000000|2024-12-04 09:20:00|1675|1674.8|1674.8|1674.4|1675.6|1675.2|1673.6|1673.2|5949
1733304300000|2024-12-04 09:25:00|1675|1674.6|1677|1676.6|1677.2|1676.8|1674.8|1674.2|4723
1733304600000|2024-12-04 09:30:00|1676.4|1676.8|1681.8|1681.2|1682|1681.4|1676.2|1675.8|7126
1733304900000|2024-12-04 09:35:00|1682|1681.4|1681|1680.6|1682.6|1682.4|1680.4|1680|15110
1733305200000|2024-12-04 09:40:00|1681.2|1680.8|1680.4|1679.8|1682.2|1681.8|1680|1679.6|5938
1733305500000|2024-12-04 09:45:00|1680.2|1679.6|1681.2|1680.8|1681.6|1681.2|1679.6|1679.4|5390
1733305800000|2024-12-04 09:50:00|1681.4|1681|1679.8|1679.6|1682|1681.8|1679.6|1679.2|4737
1733306100000|2024-12-04 09:55:00|1680|1679.8|1679.2|1678.6|1680.8|1680.6|1679|1678.6|7314
1733306400000|2024-12-04 10:00:00|1679.6|1678.8|1681.6|1681.2|1681.6|1681.2|1679.2|1678.8|2760
1733306700000|2024-12-04 10:05:00|1681.4|1680.6|1682.4|1682|1683|1682.4|1680.8|1680.6|13307
1733307000000|2024-12-04 10:10:00|1682.6|1681.8|1680|1679.6|1682.6|1681.8|1678.6|1678.2|6526
1733307300000|2024-12-04 10:15:00|1680.4|1680.2|1680|1679.6|1683.6|1683.2|1680|1679.6|6383
1733307600000|2024-12-04 10:20:00|1679.8|1679.4|1677.4|1677|1679.8|1679.4|1677.4|1677|8234
1733307900000|2024-12-04 10:25:00|1677.2|1676.8|1679.2|1679|1679.2|1679|1676.8|1676.6|4856
1733308200000|2024-12-04 10:30:00|1678.8|1678.4|1678.4|1677.8|1680|1679.6|1677.6|1677.4|10289
1733308500000|2024-12-04 10:35:00|1678.6|1678.2|1678.6|1678.2|1678.8|1678.4|1677.6|1677.4|976
1733308800000|2024-12-04 10:40:00|1678.8|1678.4|1679.2|1679|1679.8|1679.6|1678.2|1677.8|6706
1733309100000|2024-12-04 10:45:00|1678.8|1678.4|1677.6|1677.2|1680|1679.6|1676.8|1676.4|12534
1733309400000|2024-12-04 10:50:00|1677.2|1677|1679.8|1679.4|1680.8|1680.4|1677.2|1676.8|11014
1733309700000|2024-12-04 10:55:00|1679.6|1679.2|1681|1680.6|1681|1680.6|1677.6|1677.4|8159
1733310000000|2024-12-04 11:00:00|1680.4|1680.8|1679.2|1678.8|1680.6|1680.8|1679.2|1678.6|4062
1733310300000|2024-12-04 11:05:00|1679.6|1679.4|1680.8|1680.4|1681.4|1680.8|1679.6|1679.2|18123
1733310600000|2024-12-04 11:10:00|1681|1680.6|1682|1681.6|1683|1682.6|1680.8|1680.6|8685
1733310900000|2024-12-04 11:15:00|1681.8|1681.4|1680.8|1680.4|1682|1681.8|1680.8|1680.4|7483
1733311200000|2024-12-04 11:20:00|1680.6|1680|1681.6|1681.2|1681.6|1681.4|1680|1679.6|3727
1733311500000|2024-12-04 11:25:00|1681.8|1681.4|1683.2|1682.8|1683.6|1683.2|1681.8|1681.4|2905
1733311800000|2024-12-04 11:30:00|1682.8|1682.4|1683.6|1683.2|1683.6|1683.2|1682.4|1681.8|6619
1733312100000|2024-12-04 11:35:00|1684|1683.4|1684.8|1684.6|1686.8|1686.2|1683.8|1683.2|14278
1733312400000|2024-12-04 11:40:00|1684.4|1684|1683|1682.6|1684.4|1684.2|1682.4|1682|5409
1733312700000|2024-12-04 11:45:00|1683.4|1683|1682.6|1682.2|1684.2|1684|1682.4|1682.2|1783
1733313000000|2024-12-04 11:50:00|1682.4|1682|1686|1685.8|1686.2|1685.8|1682|1681.4|7369
1733313300000|2024-12-04 11:55:00|1686.8|1686.4|1686.8|1686.2|1687.6|1687.2|1686.4|1686|8547
1733313600000|2024-12-04 12:00:00|1686.6|1685.8|1688|1687.8|1688|1687.8|1686.2|1685.6|26286
1733313900000|2024-12-04 12:05:00|1687.8|1687.4|1684.8|1684.4|1688.4|1688.2|1684.6|1684.2|23758
1733314200000|2024-12-04 12:10:00|1685.4|1685|1687|1686.6|1688|1687.8|1684.4|1684.2|26180
1733314500000|2024-12-04 12:15:00|1687.2|1686.8|1687.6|1687.2|1688|1687.8|1687|1686.6|11600
1733314800000|2024-12-04 12:20:00|1687.8|1687.4|1687.6|1687.2|1689|1688.6|1687.4|1687.2|7835
1733315100000|2024-12-04 12:25:00|1687.8|1687.6|1686|1685.6|1688.2|1687.8|1685.4|1685|13425
1733315400000|2024-12-04 12:30:00|1686.4|1686|1683|1682.8|1687.8|1687.4|1683|1682.6|2186
1733315700000|2024-12-04 12:35:00|1682.8|1682.6|1684|1683.6|1684.2|1683.8|1682.6|1682.2|8247
1733316000000|2024-12-04 12:40:00|1684.2|1683.8|1682|1681.8|1684.4|1684|1681.6|1681.2|7718
1733316300000|2024-12-04 12:45:00|1682.4|1682|1680.6|1680.2|1683.6|1683.2|1680.4|1680.2|4513
1733316600000|2024-12-04 12:50:00|1680.4|1680|1679.6|1679.2|1680.6|1680|1678.4|1678.2|12736
1733316900000|2024-12-04 12:55:00|1679.4|1679|1679.6|1679.2|1680|1679.6|1678.4|1678|6470
1733317200000|2024-12-04 13:00:00|1679.4|1679|1676.6|1676|1679.4|1679|1676.4|1676|7772
1733317500000|2024-12-04 13:05:00|1676.4|1676.4|1677.6|1677.2|1677.8|1677.4|1675.2|1674.8|4968
1733317800000|2024-12-04 13:10:00|1677.4|1676.6|1678.2|1677.6|1679|1678.6|1676.8|1676.2|4232
1733318100000|2024-12-04 13:15:00|1678.4|1678.2|1678|1677.8|1679|1678.4|1678|1677.6|4932
1733318400000|2024-12-04 13:20:00|1678.6|1678.4|1677|1676.6|1679|1678.8|1676.8|1676.6|12460
1733318700000|2024-12-04 13:25:00|1676.8|1676.8|1677.8|1677.4|1677.8|1677.6|1676.8|1676.8|7410
1733319000000|2024-12-04 13:30:00|1678|1677.6|1677.6|1677.2|1679.4|1679|1677.6|1677.2|9502
1733319300000|2024-12-04 13:35:00|1677.4|1677|1680|1679.6|1680|1679.6|1677.2|1677|7399
1733319600000|2024-12-04 13:40:00|1680.6|1680.2|1681.4|1681|1681.4|1681|1680.2|1679.8|6613
1733319900000|2024-12-04 13:45:00|1681.2|1681.2|1680.8|1680.4|1681.4|1681.2|1680.2|1679.8|6049
1733320200000|2024-12-04 13:50:00|1681|1680.6|1681.6|1681.2|1682.4|1682.2|1680.2|1679.8|12040
1733320500000|2024-12-04 13:55:00|1681.8|1681.4|1681.8|1681.6|1683.8|1683.4|1681.6|1681.4|9927
1733320800000|2024-12-04 14:00:00|1681.6|1681.4|1681.4|1681|1681.8|1681.6|1681|1680.6|4150
1733321100000|2024-12-04 14:05:00|1681.2|1681.2|1679.6|1679.2|1681.2|1681.2|1678.6|1678.2|14661
1733321400000|2024-12-04 14:10:00|1679.4|1679.6|1681.6|1681.2|1682.2|1681.8|1679.4|1679.4|4592
1733321700000|2024-12-04 14:15:00|1681.8|1681.4|1682.2|1681.8|1682.6|1682.2|1681|1680.8|3778
1733322000000|2024-12-04 14:20:00|1682.6|1682|1681.6|1681.2|1682.6|1682.2|1681|1680.8|4181
1733322300000|2024-12-04 14:25:00|1681.4|1681|1680.2|1679.8|1681.6|1681.4|1679.8|1679.4|9917
1733322600000|2024-12-04 14:30:00|1680.6|1679.6|1679.6|1679.2|1680.6|1680.2|1677.8|1677.6|11811
1733322900000|2024-12-04 14:35:00|1680|1679|1675.6|1675.2|1680|1679.6|1675.4|1675.2|10935
1733323200000|2024-12-04 14:40:00|1675.8|1675.4|1673.4|1673|1675.8|1675.4|1673|1672.8|5887
1733323500000|2024-12-04 14:45:00|1673|1672.6|1671.8|1671.6|1673.2|1672.6|1670.2|1670|10506
1733323800000|2024-12-04 14:50:00|1672|1672|1671|1670.6|1673|1672.4|1670.4|1670|7983
1733324100000|2024-12-04 14:55:00|1671.2|1670.4|1672|1671.8|1672|1671.8|1669.8|1669.6|4527
1733324400000|2024-12-04 15:00:00|1669.4|1668.6|1670.2|1669.8|1673|1672.4|1669.4|1668.6|6568
1733324700000|2024-12-04 15:05:00|1670|1670.2|1671.8|1671.4|1672.2|1671.6|1670|1670|4679
1733325000000|2024-12-04 15:10:00|1671.4|1671|1670|1669.6|1671.4|1671|1669|1668.6|14587
1733325300000|2024-12-04 15:15:00|1669.8|1669.2|1665|1664.6|1669.8|1669.2|1663.4|1663|20388
1733325600000|2024-12-04 15:20:00|1665.4|1665|1667|1666.8|1667.4|1667|1665|1664.8|11315
1733325900000|2024-12-04 15:25:00|1667.4|1667|1666.8|1666.6|1668.6|1668.2|1666|1665.8|11483
1733326200000|2024-12-04 15:30:00|1666.4|1666.4|1668|1667.6|1668|1667.6|1666|1665.6|13977
1733326500000|2024-12-04 15:35:00|1667.8|1667.4|1666.4|1666|1671.2|1670.8|1666.2|1665.8|13132
1733326800000|2024-12-04 15:40:00|1666.8|1666.4|1669.2|1668.8|1669.6|1669.4|1665.6|1665|14514
1733327100000|2024-12-04 15:45:00|1668.6|1668.2|1664.4|1663.8|1668.6|1668.2|1664.2|1663.8|14322
1733327400000|2024-12-04 15:50:00|1664.2|1664|1664.4|1664|1664.8|1664.4|1664|1663.6|5342
1733327700000|2024-12-04 15:55:00|1664.6|1664.2|1664.6|1664.4|1665.4|1665|1663.8|1663.6|13928
1733328000000|2024-12-04 16:00:00|1664.8|1664.6|1663.8|1663.6|1666|1665.8|1663.6|1663|11139
1733328300000|2024-12-04 16:05:00|1663.6|1663.4|1663.4|1663.2|1663.8|1663.6|1662.6|1662.4|8426
1733328600000|2024-12-04 16:10:00|1663.6|1663.4|1663.8|1663.4|1665.2|1664.8|1662.4|1662.2|14653
1733328900000|2024-12-04 16:15:00|1664|1663.6|1664|1663.6|1664|1663.6|1662.8|1662.4|19712
1733329200000|2024-12-04 16:20:00|1663.8|1663.8|1664.6|1664.2|1664.6|1664.4|1663.2|1663|10862
1733329500000|2024-12-04 16:25:00|1664.4|1664.4|1667.2|1666.6|1667.2|1666.6|1664.2|1663.8|23035
1733385600000|2024-12-05 08:00:00|1666.6|1665.2|1670.4|1669.4|1674|1672.4|1663.6|1663|16142
1733385900000|2024-12-05 08:05:00|1670.2|1669.2|1671.6|1670.8|1672|1671.2|1667.6|1666.6|19813
1733386200000|2024-12-05 08:10:00|1671|1670.4|1673|1672.4|1675.4|1674.6|1670.6|1669.8|14953
1733386500000|2024-12-05 08:15:00|1672.8|1672.2|1672.8|1672.2|1675.8|1675.4|1672.2|1671.6|19004
1733386800000|2024-12-05 08:20:00|1673|1672.4|1679.6|1679|1680.2|1679.6|1672.2|1671.6|25242
1733387100000|2024-12-05 08:25:00|1679.4|1679.2|1679.6|1679|1680.4|1680|1677.4|1677|28628
1733387400000|2024-12-05 08:30:00|1679.4|1679.2|1678|1677.4|1680.4|1679.8|1676.8|1676.4|19075
1733387700000|2024-12-05 08:35:00|1677.8|1677.2|1679.6|1679|1680.4|1679.8|1676.6|1676|10082
1733388000000|2024-12-05 08:40:00|1679.8|1679.4|1679|1678.4|1681|1680.6|1677.6|1677.4|6776
1733388300000|2024-12-05 08:45:00|1679.2|1678.6|1678.2|1677.8|1679.2|1678.6|1677|1676.6|4425
1733388600000|2024-12-05 08:50:00|1678.4|1678|1680|1679.8|1683.2|1682.8|1678.4|1678|4789
1733388900000|2024-12-05 08:55:00|1679.8|1679.6|1680|1679.4|1681|1680.4|1676.8|1676.4|17289
1733389200000|2024-12-05 09:00:00|1679.8|1679.2|1679.6|1679|1680.2|1679.8|1678.6|1678.2|4422
1733389500000|2024-12-05 09:05:00|1679.4|1679.2|1677.4|1677|1681.4|1680.8|1676.8|1676.4|8939
1733389800000|2024-12-05 09:10:00|1677.6|1677.2|1679.2|1678.6|1680|1679.6|1677.4|1676.8|18400
1733390100000|2024-12-05 09:15:00|1679.4|1678.8|1681|1680.8|1681|1680.8|1678.4|1677.8|7395
1733390400000|2024-12-05 09:20:00|1681.4|1681|1680.6|1680.2|1682.6|1682|1680|1679.6|9636
1733390700000|2024-12-05 09:25:00|1680.8|1679.8|1679.8|1679.2|1680.8|1680.2|1679|1678.8|6862
1733391000000|2024-12-05 09:30:00|1679.6|1679.4|1678|1677.6|1680.4|1680|1677.8|1677.6|8706
1733391300000|2024-12-05 09:35:00|1678.4|1678|1679.8|1679.6|1679.8|1679.6|1678.4|1677.8|11546
1733391600000|2024-12-05 09:40:00|1680.8|1680.4|1676.4|1676|1681|1680.4|1676|1675.4|30685
1733391900000|2024-12-05 09:45:00|1676.2|1675.6|1674.4|1674|1676.2|1675.6|1672.6|1672.2|8802
1733392200000|2024-12-05 09:50:00|1674.8|1674.2|1675.2|1674.8|1676.4|1675.8|1674.4|1673.8|7001
1733392500000|2024-12-05 09:55:00|1675.4|1675|1674.2|1673.8|1675.6|1675.2|1673.2|1672.6|9146
1733392800000|2024-12-05 10:00:00|1673.8|1673.2|1679.4|1679|1680|1679.8|1673.8|1673.2|15774
1733393100000|2024-12-05 10:05:00|1680|1679.8|1679.8|1679.6|1680.8|1680.4|1679|1678.6|22331
1733393400000|2024-12-05 10:10:00|1680.2|1679.8|1683|1682.4|1683|1682.4|1679.4|1678.8|28217
1733393700000|2024-12-05 10:15:00|1682.8|1682.2|1681.8|1681.2|1683.4|1683|1680|1679.4|13896
1733394000000|2024-12-05 10:20:00|1681.6|1681.4|1679.4|1679|1682|1681.6|1679.4|1679|14354
1733394300000|2024-12-05 10:25:00|1679.6|1679.4|1679.2|1679|1679.6|1679.4|1678|1677.6|8697
1733394600000|2024-12-05 10:30:00|1679.4|1678.8|1681.2|1681|1681.2|1681|1679.4|1678.8|2736
1733394900000|2024-12-05 10:35:00|1681|1680.6|1680.6|1680|1681.2|1680.8|1679|1678.4|4910
1733395200000|2024-12-05 10:40:00|1680.4|1680.2|1679.4|1679|1681|1680.6|1679.2|1678.6|6918
1733395500000|2024-12-05 10:45:00|1679.2|1678.8|1677.4|1677|1679.8|1679.6|1677|1676.8|8557
1733395800000|2024-12-05 10:50:00|1677.6|1677.2|1677.4|1677|1678.4|1678|1677.2|1676.8|2273
1733396100000|2024-12-05 10:55:00|1677.8|1677.2|1676.6|1676.2|1678.6|1678|1676.6|1676.2|2305
1733396400000|2024-12-05 11:00:00|1676.2|1675.6|1676.8|1676.2|1678.4|1677.8|1676|1675.4|4531
1733396700000|2024-12-05 11:05:00|1676.6|1675.8|1675.8|1675.2|1677.2|1676.6|1674.2|1673.8|7576
1733397000000|2024-12-05 11:10:00|1676|1675.4|1677.4|1677|1677.8|1677.6|1675.8|1675.2|4862
1733397300000|2024-12-05 11:15:00|1677.6|1677.2|1678.2|1677.8|1678.6|1678.4|1677.4|1677|8661
1733397600000|2024-12-05 11:20:00|1678|1677.6|1678.6|1678.2|1678.8|1678.4|1677.8|1677.4|7845
1733397900000|2024-12-05 11:25:00|1678.8|1678.4|1680|1679.6|1680.6|1680.4|1678.4|1678|4991
1733398200000|2024-12-05 11:30:00|1680.2|1679.8|1681.6|1681|1682|1681.6|1679|1678.6|10692
1733398500000|2024-12-05 11:35:00|1681.4|1680.8|1681.4|1680.8|1681.6|1681.2|1680.6|1680.4|2708
1733398800000|2024-12-05 11:40:00|1681.6|1681|1681|1680.4|1681.8|1681.6|1681|1680.4|8630
1733399100000|2024-12-05 11:45:00|1680.8|1680.2|1679.4|1679.2|1681|1680.6|1679.2|1678.6|4840
1733399400000|2024-12-05 11:50:00|1679.2|1679|1679.8|1679.2|1680.2|1679.8|1678.6|1678.2|5461
1733399700000|2024-12-05 11:55:00|1679.6|1679|1678.2|1677.6|1680|1679.8|1677.6|1677|5362
1733400000000|2024-12-05 12:00:00|1678.8|1677.8|1678.4|1678|1679.2|1678.6|1677.4|1677|5987
1733400300000|2024-12-05 12:05:00|1678.6|1678.2|1678|1677.6|1678.8|1678.4|1677.4|1676.8|8121
1733400600000|2024-12-05 12:10:00|1678.2|1677.8|1680|1679.6|1680.2|1679.8|1678|1677.6|6489
1733400900000|2024-12-05 12:15:00|1679.4|1679|1678.4|1678|1680|1679.6|1678.4|1678|8640
1733401200000|2024-12-05 12:20:00|1678.6|1678.4|1677.6|1677.2|1678.6|1678.4|1677.4|1677|6234
1733401500000|2024-12-05 12:25:00|1677.8|1677.4|1677|1676.6|1678.6|1678|1675.4|1675|9785
1733401800000|2024-12-05 12:30:00|1676.8|1676.4|1677.4|1677|1677.6|1677.2|1676.4|1676|3021
1733402100000|2024-12-05 12:35:00|1677.8|1677.6|1679.2|1678.8|1679.4|1679|1677.8|1677.4|7119
1733402400000|2024-12-05 12:40:00|1678.8|1678.4|1678.8|1678.4|1679.4|1679|1678.4|1678|4895
1733402700000|2024-12-05 12:45:00|1679.4|1678.6|1678|1677.8|1679.4|1679|1678|1677.8|6551
1733403000000|2024-12-05 12:50:00|1678.2|1677.6|1678|1677.4|1679.6|1679.2|1677.2|1676.6|22194
1733403300000|2024-12-05 12:55:00|1678.6|1678|1678|1677.8|1679.8|1679.6|1678|1677.4|5994
1733403600000|2024-12-05 13:00:00|1677.8|1677.6|1678.6|1678.2|1678.8|1678.6|1677.8|1677.4|5638
1733403900000|2024-12-05 13:05:00|1678.4|1678|1677.4|1677|1679|1678.8|1677.4|1676.8|2634
1733404200000|2024-12-05 13:10:00|1677.2|1676.8|1676.4|1676|1678.2|1677.8|1676.4|1676|4930
1733404500000|2024-12-05 13:15:00|1676|1675.6|1674.2|1673.8|1676.2|1675.8|1673.4|1673|7733
1733404800000|2024-12-05 13:20:00|1674|1673.6|1673|1672.6|1674|1673.6|1672.6|1672.2|3665
1733405100000|2024-12-05 13:25:00|1672.6|1672.2|1674|1673.6|1674.2|1673.8|1672.2|1671.8|8303
1733405400000|2024-12-05 13:30:00|1673.8|1673.4|1676.6|1676|1677|1676.4|1672.8|1672.4|10863
1733405700000|2024-12-05 13:35:00|1676.4|1675.8|1677|1676.6|1677|1676.6|1675.8|1675.4|5636
1733406000000|2024-12-05 13:40:00|1676.8|1676.4|1677.2|1676.8|1677.4|1677|1675.2|1674.8|1913
1733406300000|2024-12-05 13:45:00|1677.4|1678|1676.6|1676.2|1678.4|1678|1675.8|1675.2|5474
1733406600000|2024-12-05 13:50:00|1676.2|1675.6|1677.8|1677.4|1678|1677.6|1675.8|1675.4|2955
1733406900000|2024-12-05 13:55:00|1677.4|1676.8|1680|1679.4|1680|1679.4|1677.2|1676.6|10890
1733407200000|2024-12-05 14:00:00|1679.8|1679.6|1679|1678.6|1679.8|1679.6|1677|1676.4|12148
1733407500000|2024-12-05 14:05:00|1679.6|1678.8|1681.6|1681|1682.2|1681.8|1679.4|1678.8|36336
1733407800000|2024-12-05 14:10:00|1682.2|1681.6|1683|1682.6|1683.8|1683.4|1681.8|1681.4|30887
1733408100000|2024-12-05 14:15:00|1683.2|1682.8|1683.4|1683.2|1684.4|1683.8|1682.6|1682.4|14450
1733408400000|2024-12-05 14:20:00|1683.6|1683.4|1683.6|1683.2|1684.6|1684.4|1683.6|1683.2|18488
1733408700000|2024-12-05 14:25:00|1683.4|1683|1684.4|1684|1684.6|1684.4|1683.2|1683|10305
1733409000000|2024-12-05 14:30:00|1685|1684.6|1687.2|1686.8|1688.6|1688|1685|1684.6|38135
1733409300000|2024-12-05 14:35:00|1687.4|1687|1694.8|1694.4|1695.2|1695|1687.2|1686.8|52731
1733409600000|2024-12-05 14:40:00|1695.4|1694.8|1698|1697.6|1698.6|1698.2|1695.2|1694.8|100987
1733409900000|2024-12-05 14:45:00|1698.2|1697.8|1696.8|1696.2|1698.2|1697.8|1695.2|1694.8|31959
1733410200000|2024-12-05 14:50:00|1696.6|1696.4|1697|1696.4|1697.2|1696.8|1695.4|1695|29492
1733410500000|2024-12-05 14:55:00|1696.8|1696.6|1698.2|1698|1698.8|1698.4|1696.8|1696.4|10507
1733410800000|2024-12-05 15:00:00|1698.4|1697.8|1698.4|1698.2|1701.6|1701.2|1698|1697.6|51214
1733411100000|2024-12-05 15:05:00|1698.2|1698|1698.2|1697.8|1700.6|1700.2|1697.2|1696.8|27048
1733411400000|2024-12-05 15:10:00|1698.4|1698|1694.2|1694|1698.6|1698.2|1694.2|1694|28175
1733411700000|2024-12-05 15:15:00|1694.4|1694.2|1694.2|1693.8|1695|1694.8|1692.6|1692.4|29588
1733412000000|2024-12-05 15:20:00|1694|1693.6|1692.6|1692.2|1694|1693.6|1692.6|1692.2|18405
1733412300000|2024-12-05 15:25:00|1692|1691.6|1689.6|1689.2|1692|1691.6|1689|1688.8|12693
1733412600000|2024-12-05 15:30:00|1690|1689.8|1692.8|1692.4|1694.2|1693.8|1690|1689.8|12887
1733412900000|2024-12-05 15:35:00|1692.6|1692.2|1692.4|1692|1693.4|1692.8|1691.8|1691.4|10925
1733413200000|2024-12-05 15:40:00|1692.6|1692.2|1691.6|1691.4|1693.6|1693.2|1691.6|1691.2|22718
1733413500000|2024-12-05 15:45:00|1691.8|1691.6|1693.2|1693|1693.6|1693.2|1691.8|1691.4|14328
1733413800000|2024-12-05 15:50:00|1693|1692.8|1693.2|1692.8|1694.8|1694.6|1692.6|1692.2|22690
1733414100000|2024-12-05 15:55:00|1692.8|1693|1692.4|1692|1693.8|1693.4|1691.6|1691.2|13863
1733414400000|2024-12-05 16:00:00|1692.2|1691.6|1692.6|1692.2|1692.6|1692.4|1691.8|1691.6|11709
1733414700000|2024-12-05 16:05:00|1692.8|1692.4|1691.2|1690.8|1693.6|1693.4|1690.8|1690.4|15105
1733415000000|2024-12-05 16:10:00|1691|1690.6|1691|1690.6|1691.6|1691.2|1690.4|1690|19840
1733415300000|2024-12-05 16:15:00|1690.8|1690.4|1692|1691.6|1692.2|1691.8|1690|1689.8|21761
1733415600000|2024-12-05 16:20:00|1691.8|1691.8|1695.4|1695|1695.6|1695.2|1691.8|1691.8|14769
1733415900000|2024-12-05 16:25:00|1695.2|1695.6|1697.6|1697|1700.8|1700.4|1695.2|1695.2|43936
1733472000000|2024-12-06 08:00:00|1702.4|1700.2|1706.8|1705.8|1711|1710.2|1701.6|1700.2|41849
1733472300000|2024-12-06 08:05:00|1706.4|1705.6|1702.6|1701.8|1706.4|1705.6|1700.8|1700|26399
1733472600000|2024-12-06 08:10:00|1702.4|1702|1702|1701.2|1704.6|1703.8|1699.4|1698.8|20528
1733472900000|2024-12-06 08:15:00|1701.8|1701|1702.4|1701.8|1704.2|1703.6|1699.2|1698.6|18267
1733473200000|2024-12-06 08:20:00|1701.8|1702|1699.6|1699.2|1704.2|1703.6|1699.6|1699.2|16918
1733473500000|2024-12-06 08:25:00|1699.8|1699.4|1697.6|1697|1700.6|1700|1694.6|1694.4|14779
1733473800000|2024-12-06 08:30:00|1697.4|1696.8|1697.6|1696.8|1698|1697.6|1695.4|1694.6|9096
1733474100000|2024-12-06 08:35:00|1697.2|1697|1698.4|1697.8|1699.2|1698.6|1697.2|1696.8|9137
1733474400000|2024-12-06 08:40:00|1698|1697.6|1701.2|1700.6|1702.2|1702|1697.6|1697|15620
1733474700000|2024-12-06 08:45:00|1701|1700|1702.6|1702|1702.8|1702.2|1699.4|1698.8|13142
1733475000000|2024-12-06 08:50:00|1702.8|1702.2|1704.4|1704|1705.8|1705.2|1702.2|1702|22157
1733475300000|2024-12-06 08:55:00|1704.2|1703.8|1701.6|1701.4|1704.4|1703.8|1700|1699.4|10884
1733475600000|2024-12-06 09:00:00|1702.2|1701.2|1704.2|1703.8|1706.4|1705.8|1701.8|1701.2|31112
1733475900000|2024-12-06 09:05:00|1703.8|1703.6|1706.4|1705.8|1707|1706.4|1703|1702.6|23842
1733476200000|2024-12-06 09:10:00|1706.6|1706.2|1708.2|1707.8|1709|1708.4|1706.4|1705.8|5730
1733476500000|2024-12-06 09:15:00|1707.8|1708|1705.8|1705.6|1707.8|1708|1705.8|1705.2|7108
1733476800000|2024-12-06 09:20:00|1706|1705.8|1706.8|1706.6|1707.8|1707.6|1705.8|1705.2|7847
1733477100000|2024-12-06 09:25:00|1707.2|1706.8|1703.6|1703.2|1708.4|1708|1703.6|1703.2|11495
1733477400000|2024-12-06 09:30:00|1704|1703.6|1703.4|1703.2|1704|1703.8|1702|1701.6|6917
1733477700000|2024-12-06 09:35:00|1703.6|1703|1702|1701.6|1703.6|1703|1701.6|1701.2|6714
1733478000000|2024-12-06 09:40:00|1701.8|1701.8|1700.6|1700.2|1702|1701.8|1700.4|1700|7016
1733478300000|2024-12-06 09:45:00|1701.6|1701.2|1703|1702.6|1703|1702.6|1701.6|1701.2|12284
1733478600000|2024-12-06 09:50:00|1702.8|1703|1705|1704.6|1705|1704.6|1702.8|1702.6|7959
1733478900000|2024-12-06 09:55:00|1705.8|1705.2|1704|1703.4|1706.4|1706|1704|1703.4|7914
1733479200000|2024-12-06 10:00:00|1703.8|1703.2|1704.8|1704.4|1706.4|1706|1703.4|1703|4641
1733479500000|2024-12-06 10:05:00|1704.6|1704.6|1705|1704.6|1705.6|1705.2|1703.4|1703|4239
1733479800000|2024-12-06 10:10:00|1704.8|1704.4|1705.8|1705.6|1707|1706.6|1704.8|1704.4|9219
1733480100000|2024-12-06 10:15:00|1706|1705.8|1707.4|1707|1707.4|1707|1706|1705.8|9380
1733480400000|2024-12-06 10:20:00|1707.6|1707.2|1707.8|1707.4|1708|1707.8|1707|1706.6|13967
1733480700000|2024-12-06 10:25:00|1707.6|1707.2|1707.4|1707|1708|1707.6|1705.4|1705|6754
1733481000000|2024-12-06 10:30:00|1707.2|1706.6|1707|1706.8|1707.4|1707|1705.8|1705.4|3608
1733481300000|2024-12-06 10:35:00|1706.8|1706.6|1707|1706.6|1708|1707.6|1706.6|1706.4|12887
1733481600000|2024-12-06 10:40:00|1707.2|1706.8|1706|1705.8|1708|1707.6|1705.2|1704.8|6880
1733481900000|2024-12-06 10:45:00|1705.8|1705.6|1707.4|1707|1709|1708.6|1705.8|1705.4|22947
1733482200000|2024-12-06 10:50:00|1707.6|1707.2|1707.8|1707.4|1708.8|1708.4|1707.2|1707|20903
1733482500000|2024-12-06 10:55:00|1708|1707.6|1708.4|1708|1709.2|1708.8|1707.6|1707.2|16775
1733482800000|2024-12-06 11:00:00|1709|1708.6|1705.4|1704.8|1709|1708.6|1704.8|1704.2|14373
1733483100000|2024-12-06 11:05:00|1705.2|1705|1704|1703.4|1705.6|1705.2|1703.4|1703|10836
1733483400000|2024-12-06 11:10:00|1705|1703.6|1705.4|1705|1706.2|1705.8|1702.8|1702.4|7177
1733483700000|2024-12-06 11:15:00|1705.2|1704.8|1705.4|1704.8|1705.6|1705.4|1704|1703.4|3501
1733484000000|2024-12-06 11:20:00|1705|1705|1707.6|1707.2|1707.6|1707.2|1704.6|1704.2|12879
1733484300000|2024-12-06 11:25:00|1707.4|1707|1706.2|1705.6|1707.8|1707.4|1706.2|1705.6|6818
1733484600000|2024-12-06 11:30:00|1706.4|1705.8|1708.4|1708|1708.6|1708.2|1706.4|1705.6|14265
1733484900000|2024-12-06 11:35:00|1708.6|1708.2|1709.6|1709.2|1709.8|1709.4|1708.6|1708.2|2910
1733485200000|2024-12-06 11:40:00|1709.4|1709.4|1709.2|1709|1709.6|1709.4|1708.6|1708.2|5016
1733485500000|2024-12-06 11:45:00|1709|1708.6|1708.8|1708.4|1709.6|1709.2|1708.6|1708.2|5325
1733485800000|2024-12-06 11:50:00|1709|1708.6|1707|1706.6|1709.2|1708.8|1707|1706.6|5581
1733486100000|2024-12-06 11:55:00|1707.2|1706.8|1708.8|1708.4|1708.8|1708.4|1707.2|1706.8|2418
1733486400000|2024-12-06 12:00:00|1708.6|1708|1709.8|1709.4|1709.8|1709.6|1708.6|1708|17370
1733486700000|2024-12-06 12:05:00|1710|1709.6|1708.2|1707.6|1710|1709.6|1706.8|1706.6|10668
1733487000000|2024-12-06 12:10:00|1708.4|1707.8|1708.6|1708.2|1709.6|1709|1707.4|1707|8279
1733487300000|2024-12-06 12:15:00|1708.8|1708.4|1709.2|1708.8|1709.8|1709.4|1708.6|1708.2|6662
1733487600000|2024-12-06 12:20:00|1709.6|1709|1709.2|1708.8|1709.6|1709.2|1708.2|1707.8|7507
1733487900000|2024-12-06 12:25:00|1709|1708.6|1710|1709.6|1710|1709.6|1708.8|1708.6|15422
1733488200000|2024-12-06 12:30:00|1709.8|1709.4|1708.8|1708.4|1710|1709.8|1708.6|1708.2|22587
1733488500000|2024-12-06 12:35:00|1708.6|1708.2|1709.6|1709.4|1710|1709.8|1708.6|1708.2|11427
1733488800000|2024-12-06 12:40:00|1709.2|1709.2|1708.8|1708.4|1709.8|1709.4|1708.4|1708.2|8212
1733489100000|2024-12-06 12:45:00|1709|1708.6|1709.6|1709.2|1711|1710.6|1709|1708.4|35138
1733489400000|2024-12-06 12:50:00|1709.4|1709.4|1712.4|1712|1713|1712.6|1709.2|1708.8|59687
1733489700000|2024-12-06 12:55:00|1712.2|1711.8|1711.8|1711.4|1712.2|1712|1711.4|1711|15990
1733490000000|2024-12-06 13:00:00|1711.6|1711|1711.8|1711.4|1711.8|1711.4|1709.8|1709.4|16043
1733490300000|2024-12-06 13:05:00|1712.2|1711.2|1713.4|1713|1714|1713.6|1712.2|1711.2|10585
1733490600000|2024-12-06 13:10:00|1713.6|1713.2|1713|1712.6|1713.6|1713.2|1711.6|1711.2|12273
1733490900000|2024-12-06 13:15:00|1712.4|1712|1711.8|1711.4|1713|1712.6|1711.8|1711.2|10041
1733491200000|2024-12-06 13:20:00|1711.6|1711|1712|1711.4|1712.2|1711.8|1709|1708.6|5564
1733491500000|2024-12-06 13:25:00|1711.8|1711.2|1711.2|1710|1711.8|1711.4|1709.6|1709.2|12041
1733491800000|2024-12-06 13:30:00|1709|1709.2|1712.4|1711.8|1712.6|1712|1707|1704.8|19155
1733492100000|2024-12-06 13:35:00|1712.2|1711.4|1713.6|1713.2|1714|1713.4|1710.6|1710|10651
1733492400000|2024-12-06 13:40:00|1713.2|1713|1713.2|1712.6|1713.6|1713.4|1711.4|1711|15953
1733492700000|2024-12-06 13:45:00|1713|1712.8|1710.8|1710.4|1713.2|1712.8|1709.8|1709.4|9708
1733493000000|2024-12-06 13:50:00|1710.2|1710.2|1712.8|1712.4|1713.4|1713|1709.4|1709|13029
1733493300000|2024-12-06 13:55:00|1712.6|1712.2|1711.6|1711.2|1713|1712.4|1710.6|1710.2|11651
1733493600000|2024-12-06 14:00:00|1711.8|1711.4|1709.8|1709.4|1711.8|1711.4|1708.6|1708.2|12724
1733493900000|2024-12-06 14:05:00|1710|1709.6|1711|1710.6|1711.2|1710.6|1709|1708.4|12807
1733494200000|2024-12-06 14:10:00|1710.4|1710|1708.4|1708|1710.8|1710.4|1708.2|1707.8|17558
1733494500000|2024-12-06 14:15:00|1708.8|1708.4|1707.6|1707.2|1708.8|1708.4|1707.2|1706.8|8762
1733494800000|2024-12-06 14:20:00|1707.4|1706.8|1702.8|1702.2|1708.4|1707.8|1702.8|1702.2|21699
1733495100000|2024-12-06 14:25:00|1703|1702.4|1705.8|1705.4|1706.8|1706.2|1703|1702.4|12141
1733495400000|2024-12-06 14:30:00|1706|1705.6|1702|1701.4|1707.4|1706.8|1697.8|1697.2|38515
1733495700000|2024-12-06 14:35:00|1701.6|1701|1700.4|1700|1701.6|1701|1698.2|1697.6|17872
1733496000000|2024-12-06 14:40:00|1700.2|1699.8|1700.2|1700|1702|1701.4|1698|1697.4|32634
1733496300000|2024-12-06 14:45:00|1700.4|1700.2|1699|1698.4|1700.8|1700.4|1696.6|1696.2|22210
1733496600000|2024-12-06 14:50:00|1698.8|1698.6|1693|1692.4|1698.8|1698.6|1692.8|1692.4|18138
1733496900000|2024-12-06 14:55:00|1692.8|1691.8|1691.2|1690.6|1692.8|1691.8|1689.8|1689.2|36936
1733497200000|2024-12-06 15:00:00|1691|1690.2|1689.2|1688.8|1691.8|1691.4|1688|1687.4|21022
1733497500000|2024-12-06 15:05:00|1689.4|1689|1689.4|1689|1691.2|1690.8|1687.4|1686.8|15799
1733497800000|2024-12-06 15:10:00|1689.2|1688.8|1685|1684.6|1689.6|1689.2|1685|1684.6|34311
1733498100000|2024-12-06 15:15:00|1685.2|1684.8|1683.8|1683.4|1685.4|1685|1683.2|1682.8|20026
1733498400000|2024-12-06 15:20:00|1683.6|1683|1683.2|1682.8|1686.6|1686.2|1682.6|1682.2|25800
1733498700000|2024-12-06 15:25:00|1683.4|1683|1681.4|1681|1683.8|1683.4|1681|1680.6|25893
1733499000000|2024-12-06 15:30:00|1681.2|1681.2|1683.8|1683.4|1684.8|1684.2|1680.6|1680.2|9938
1733499300000|2024-12-06 15:35:00|1684.2|1684|1687.2|1686.6|1687.8|1687.2|1684.2|1684|14884
1733499600000|2024-12-06 15:40:00|1687|1686.4|1686.4|1685.8|1689.2|1688.6|1686.4|1685.8|15379
1733499900000|2024-12-06 15:45:00|1686.6|1686.2|1686|1685.4|1687.4|1687|1685|1684.6|13923
1733500200000|2024-12-06 15:50:00|1685.8|1685.2|1686.4|1686|1688.2|1687.8|1685.6|1685.2|15939
1733500500000|2024-12-06 15:55:00|1686.6|1686.4|1684.8|1684.4|1687.4|1687|1684.6|1684|22949
1733500800000|2024-12-06 16:00:00|1685.2|1684.8|1685.6|1685.2|1686.8|1686.6|1684.6|1684|22702
1733501100000|2024-12-06 16:05:00|1685.8|1685.4|1684.4|1684|1686|1685.8|1684|1683.6|31719
1733501400000|2024-12-06 16:10:00|1684.6|1684.2|1683|1682.4|1684.6|1684.2|1681.8|1681.6|31929
1733501700000|2024-12-06 16:15:00|1682.8|1682.6|1685|1684.6|1685|1684.8|1682.8|1682.4|51613
1733502000000|2024-12-06 16:20:00|1685.2|1684.8|1682.8|1682.4|1685.2|1684.8|1682.8|1682.4|52113
1733502300000|2024-12-06 16:25:00|1683.2|1682.6|1685.6|1685|1686|1685.6|1683.2|1682.6|37406
1733731200000|2024-12-09 08:00:00|1700.4|1698.8|1704.6|1703.4|1708|1707.2|1700.2|1698.6|31319
1733731500000|2024-12-09 08:05:00|1704.2|1703.6|1702.8|1702|1710|1709.2|1702.6|1701.4|17301
1733731800000|2024-12-09 08:10:00|1703|1702.2|1701.8|1701.2|1704|1703.2|1698.2|1697.4|7666
1733732100000|2024-12-09 08:15:00|1702|1701.8|1701|1700.4|1705.2|1704.6|1700|1699.2|10817
1733732400000|2024-12-09 08:20:00|1701.2|1700.6|1696.2|1695.8|1701.6|1701|1696|1695.8|10649
1733732700000|2024-12-09 08:25:00|1696|1696|1696.8|1696.2|1697.2|1696.6|1694|1693.4|8204
1733733000000|2024-12-09 08:30:00|1697.4|1696.8|1697.4|1696.8|1699|1698.4|1695.4|1695|5818
1733733300000|2024-12-09 08:35:00|1697.8|1697|1698.2|1697.8|1698.6|1698.2|1696.6|1696.2|6081
1733733600000|2024-12-09 08:40:00|1698|1697.4|1698.6|1698.2|1700|1699.8|1696.2|1695.8|18886
1733733900000|2024-12-09 08:45:00|1698.8|1697.6|1696.8|1696.4|1698.8|1698.4|1696.2|1696|11242
1733734200000|2024-12-09 08:50:00|1696.6|1696|1696.6|1696.2|1698|1697.8|1694.4|1694|26007
1733734500000|2024-12-09 08:55:00|1696.4|1695.8|1694.4|1693.8|1696.8|1696.2|1692.8|1692.4|6261
1733734800000|2024-12-09 09:00:00|1694.6|1694|1695.2|1694.8|1695.4|1695|1692.6|1692.2|7436
1733735100000|2024-12-09 09:05:00|1695.6|1695|1694|1693.4|1696|1695.6|1693.2|1692.8|6080
1733735400000|2024-12-09 09:10:00|1694.2|1693.6|1695.6|1695.2|1695.8|1695.2|1692.8|1692.4|7792
1733735700000|2024-12-09 09:15:00|1696|1695.4|1696.2|1695.6|1697.2|1696.6|1693.2|1692.8|6499
1733736000000|2024-12-09 09:20:00|1696|1695.4|1695.6|1695.4|1696.6|1696.2|1694.2|1693.6|5960
1733736300000|2024-12-09 09:25:00|1695.4|1695.2|1694|1693.4|1696|1695.8|1693.8|1693.2|6505
1733736600000|2024-12-09 09:30:00|1693.8|1693.6|1691.8|1691.4|1695|1694.4|1691.2|1690.6|7383
1733736900000|2024-12-09 09:35:00|1692|1691.6|1694.4|1694.2|1695|1694.6|1691.4|1691|9849
1733737200000|2024-12-09 09:40:00|1694.2|1694|1690.6|1690.2|1694.6|1694.2|1690|1689.6|5917
1733737500000|2024-12-09 09:45:00|1691|1690.6|1692|1691.6|1692.8|1692.4|1690.4|1689.8|6791
1733737800000|2024-12-09 09:50:00|1691.8|1691.4|1691.4|1691|1692.8|1692.4|1690.2|1689.8|8427
1733738100000|2024-12-09 09:55:00|1692.4|1692|1692.6|1692.4|1692.8|1692.4|1691.4|1691|4238
1733738400000|2024-12-09 10:00:00|1693.2|1693|1693.8|1693.4|1694.4|1693.8|1693|1692.6|2846
1733738700000|2024-12-09 10:05:00|1693.6|1693.2|1693|1692.6|1693.6|1693.6|1692.2|1691.8|11031
1733739000000|2024-12-09 10:10:00|1693.6|1693|1692.2|1691.8|1693.8|1693.4|1691.6|1691.2|5596
1733739300000|2024-12-09 10:15:00|1692|1691.6|1692|1691.4|1692.8|1692.4|1690.6|1690.2|6838
1733739600000|2024-12-09 10:20:00|1692.2|1691.6|1693.4|1693.2|1694.2|1693.6|1692.2|1691.6|6253
1733739900000|2024-12-09 10:25:00|1693.6|1693.4|1692|1691.8|1694|1693.6|1692|1691.8|3420
1733740200000|2024-12-09 10:30:00|1691.8|1691.6|1692|1691.6|1693.4|1693.2|1691.6|1691.2|18858
1733740500000|2024-12-09 10:35:00|1692.2|1691.8|1691.6|1691.4|1692.6|1692.2|1690.4|1690|13678
1733740800000|2024-12-09 10:40:00|1691.8|1691.6|1692.4|1692|1693.4|1693|1691.4|1691|14077
1733741100000|2024-12-09 10:45:00|1692.6|1692.2|1693.6|1693.2|1694.4|1694.2|1692.6|1692.2|5790
1733741400000|2024-12-09 10:50:00|1694|1693.6|1695.8|1695.4|1696.4|1695.8|1693.4|1693|19872
1733741700000|2024-12-09 10:55:00|1695.4|1695|1698.4|1698|1698.6|1698.2|1695.2|1695|55863
1733742000000|2024-12-09 11:00:00|1698.6|1698.2|1697.6|1697.2|1699.4|1699|1697.4|1696.8|7051
1733742300000|2024-12-09 11:05:00|1698|1697.4|1696.4|1695.8|1698|1697.4|1696.2|1695.8|5070
1733742600000|2024-12-09 11:10:00|1696.2|1696|1699.2|1698.8|1699.2|1698.8|1696|1695.4|8664
1733742900000|2024-12-09 11:15:00|1699|1699.2|1699.6|1699|1699.6|1699.4|1698.4|1697.8|5779
1733743200000|2024-12-09 11:20:00|1699.4|1699.2|1698.2|1697.6|1700|1699.8|1698|1697.6|13085
1733743500000|2024-12-09 11:25:00|1698|1697.8|1696.4|1696|1699|1698.4|1696.4|1696|7023
1733743800000|2024-12-09 11:30:00|1696.6|1695.8|1695.8|1695.4|1696.6|1695.8|1695|1694.4|10805
1733744100000|2024-12-09 11:35:00|1696.2|1695.6|1695.8|1695.4|1696.8|1696.2|1694.6|1694|2774
1733744400000|2024-12-09 11:40:00|1696|1695.6|1694.8|1694.4|1696.4|1696|1694.6|1694.2|3256
1733744700000|2024-12-09 11:45:00|1695|1694.6|1695|1694.8|1695.4|1695|1694.4|1694.2|1623
1733745000000|2024-12-09 11:50:00|1695.4|1695|1692.6|1692.2|1695.6|1695.4|1691.6|1691.2|14839
1733745300000|2024-12-09 11:55:00|1693|1692.4|1693.4|1693|1693.4|1693|1691.4|1691|8207
1733745600000|2024-12-09 12:00:00|1693.8|1693.2|1693.4|1693|1694.2|1693.8|1693.2|1693|3602
1733745900000|2024-12-09 12:05:00|1693.2|1693.2|1692.8|1692.2|1693.8|1693.4|1691.8|1691.6|7908
1733746200000|2024-12-09 12:10:00|1692.6|1692.4|1690.8|1690.4|1692.8|1692.4|1690.4|1690|6969
1733746500000|2024-12-09 12:15:00|1690.6|1690.2|1689|1688.6|1691.2|1690.8|1688.8|1688.4|10529
1733746800000|2024-12-09 12:20:00|1689.2|1688.8|1690.4|1690|1691|1690.6|1689.2|1688.8|3627
1733747100000|2024-12-09 12:25:00|1690.2|1690.2|1688.8|1688.4|1691.4|1691|1688.4|1688|5630
1733747400000|2024-12-09 12:30:00|1688.6|1688.2|1690.4|1690|1690.8|1690.4|1688.4|1688|2304
1733747700000|2024-12-09 12:35:00|1690.2|1690.2|1692.6|1692.2|1692.6|1692.2|1690.2|1690.2|2465
1733748000000|2024-12-09 12:40:00|1692.2|1691.8|1691.6|1691.2|1692.2|1691.8|1691.4|1690.8|1809
1733748300000|2024-12-09 12:45:00|1691.8|1691.4|1692|1691.6|1692.8|1692.2|1691|1690.8|725
1733748600000|2024-12-09 12:50:00|1691.8|1691.4|1692.2|1691.8|1692.4|1692|1691.8|1691.4|9611
1733748900000|2024-12-09 12:55:00|1692|1692|1691.2|1690.8|1692.6|1692.2|1691|1690.6|3747
1733749200000|2024-12-09 13:00:00|1691|1690.6|1691.8|1691.6|1692.4|1692.2|1691|1690.6|9095
1733749500000|2024-12-09 13:05:00|1692|1691.4|1690.6|1690.2|1692|1691.6|1690.4|1690|3855
1733749800000|2024-12-09 13:10:00|1690.8|1690.6|1690.8|1690.4|1691.4|1691.2|1690.4|1690.2|3153
1733750100000|2024-12-09 13:15:00|1690.6|1690.2|1690.8|1690.4|1691.6|1691.2|1690.4|1690.2|5491
1733750400000|2024-12-09 13:20:00|1690.6|1690.6|1690.2|1689.8|1690.8|1690.6|1689.2|1688.6|5677
1733750700000|2024-12-09 13:25:00|1690.4|1690.2|1690.4|1690|1691.4|1691|1690|1689.6|2961
1733751000000|2024-12-09 13:30:00|1690.2|1689.8|1690.4|1690|1690.6|1690.4|1690|1689.6|1363
1733751300000|2024-12-09 13:35:00|1690.6|1690.2|1690.6|1690.2|1691|1690.8|1690.2|1690|4283
1733751600000|2024-12-09 13:40:00|1690.4|1690|1689.8|1689.2|1691|1690.6|1689.6|1689.2|5161
1733751900000|2024-12-09 13:45:00|1689.6|1689.4|1689|1688.6|1689.8|1689.4|1688.4|1688.2|5631
1733752200000|2024-12-09 13:50:00|1688.8|1688.8|1688.6|1688.2|1690|1689.6|1687.4|1687|8623
1733752500000|2024-12-09 13:55:00|1689|1688.6|1689.8|1689.4|1689.8|1689.6|1688.4|1688|2151
1733752800000|2024-12-09 14:00:00|1690|1689.6|1692.6|1692.2|1692.6|1692.4|1690|1689.6|1689
1733753100000|2024-12-09 14:05:00|1692.4|1692.4|1692|1691.8|1692.6|1692.4|1691.6|1691.4|3002
1733753400000|2024-12-09 14:10:00|1691.8|1691.6|1692.2|1692|1692.8|1692.6|1691.2|1690.8|1484
1733753700000|2024-12-09 14:15:00|1691.6|1691.8|1693.4|1693|1693.6|1693.2|1691.4|1691.2|2969
1733754000000|2024-12-09 14:20:00|1693.2|1693.2|1694.8|1694.4|1694.8|1694.6|1693|1692.8|3786
1733754300000|2024-12-09 14:25:00|1694.6|1694.2|1692.4|1692|1694.8|1694.4|1692.4|1692|8767
1733754600000|2024-12-09 14:30:00|1692.6|1692.6|1689.6|1689.2|1694|1693.6|1688.2|1687.8|13937
1733754900000|2024-12-09 14:35:00|1689.8|1689.4|1692|1691.6|1693|1692.8|1689.6|1689.2|10809
1733755200000|2024-12-09 14:40:00|1692.4|1691.4|1693.4|1693.2|1694|1693.4|1692.2|1691.4|9472
1733755500000|2024-12-09 14:45:00|1693|1692.6|1693.8|1693.6|1693.8|1693.6|1691.8|1691.4|6475
1733755800000|2024-12-09 14:50:00|1694|1693.8|1692.2|1691.6|1694.2|1694|1692.2|1691.6|3603
1733756100000|2024-12-09 14:55:00|1692.4|1691.8|1693.2|1692.8|1694|1693.4|1692.4|1691.8|7081
1733756400000|2024-12-09 15:00:00|1692.8|1692.4|1688.4|1688|1693|1692.6|1688.4|1688|7577
1733756700000|2024-12-09 15:05:00|1688.2|1687.8|1688|1687.6|1688.6|1688|1686.6|1686|4647
1733757000000|2024-12-09 15:10:00|1688.2|1687.8|1689.2|1688.6|1689.8|1689.2|1686.8|1686.6|12397
1733757300000|2024-12-09 15:15:00|1689|1688.4|1687.8|1687.4|1689|1688.6|1687.6|1687.2|5770
1733757600000|2024-12-09 15:20:00|1688|1687.6|1685|1684.6|1688|1687.6|1683.4|1683|15316
1733757900000|2024-12-09 15:25:00|1686|1685.4|1683.4|1683|1686.8|1686.2|1683.4|1683|11758
1733758200000|2024-12-09 15:30:00|1683.6|1683.2|1684.4|1684|1684.8|1684.4|1683|1682.6|10384
1733758500000|2024-12-09 15:35:00|1684|1684.2|1685.8|1685.2|1686.4|1686.2|1683.4|1683|15122
1733758800000|2024-12-09 15:40:00|1685.6|1685.4|1683.8|1683.4|1686|1685.6|1683.6|1683.2|7102
1733759100000|2024-12-09 15:45:00|1683.6|1683.2|1683.6|1683.2|1685.2|1684.8|1683.2|1682.6|12779
1733759400000|2024-12-09 15:50:00|1683.8|1683.4|1685.4|1685|1686.6|1686|1683.8|1683.4|7616
1733759700000|2024-12-09 15:55:00|1685.2|1684.8|1685|1684.6|1685.4|1685.2|1683.6|1683|9885
1733760000000|2024-12-09 16:00:00|1685.6|1685.2|1684.2|1683.8|1686.2|1685.8|1683.6|1683.4|16233
1733760300000|2024-12-09 16:05:00|1684.6|1684|1684.6|1684.4|1685.4|1685.2|1684.4|1684|8963
1733760600000|2024-12-09 16:10:00|1684.4|1684|1685.8|1685.4|1686.2|1686|1683.6|1683.2|8564
1733760900000|2024-12-09 16:15:00|1686|1685|1687.2|1686.8|1687.4|1687|1685.2|1684.8|2952
1733761200000|2024-12-09 16:20:00|1687|1687|1688.4|1688.2|1688.6|1688.2|1687|1687|16146
1733761500000|2024-12-09 16:25:00|1688.2|1688|1689.4|1689|1690.8|1690.4|1688.2|1688|20040
1733817600000|2024-12-10 08:00:00|1680.8|1678.8|1683.4|1682.2|1688.8|1688.4|1679.6|1678.6|34326
1733817900000|2024-12-10 08:05:00|1683.2|1682.6|1682.2|1681.4|1686.4|1685.6|1682|1681.2|14074
1733818200000|2024-12-10 08:10:00|1682|1680.8|1684|1683.4|1684.4|1683.6|1680.8|1680|8722
1733818500000|2024-12-10 08:15:00|1683.6|1683.6|1681.2|1680.8|1685.6|1685|1681.2|1680.8|5537
1733818800000|2024-12-10 08:20:00|1680.8|1680.2|1681.2|1680.6|1683.8|1683.4|1679.6|1679.2|7841
1733819100000|2024-12-10 08:25:00|1681|1680.4|1684|1683.4|1686.8|1686.4|1680.4|1680|8332
1733819400000|2024-12-10 08:30:00|1683.8|1683.6|1685.4|1685|1685.4|1685|1680|1679.6|7597
1733819700000|2024-12-10 08:35:00|1685.6|1685.2|1686.4|1685.8|1687|1686.6|1683.6|1683.2|10412
1733820000000|2024-12-10 08:40:00|1686.6|1686|1687.4|1686.8|1688.8|1688.2|1686.6|1685.8|4783
1733820300000|2024-12-10 08:45:00|1687.2|1686.2|1685.2|1684.8|1688.6|1688|1685.2|1684.6|4126
1733820600000|2024-12-10 08:50:00|1685.4|1685|1686.6|1686.2|1688.8|1688.2|1685.2|1684.8|6217
1733820900000|2024-12-10 08:55:00|1686.4|1685.4|1687.6|1687.2|1689|1688.4|1685.8|1685.2|5363
1733821200000|2024-12-10 09:00:00|1687.8|1687.4|1690|1689.6|1690|1689.6|1687|1686.6|3311
1733821500000|2024-12-10 09:05:00|1689.8|1689.4|1688.6|1688|1691.6|1691|1688.2|1687.6|6047
1733821800000|2024-12-10 09:10:00|1688.4|1688.2|1688.2|1687.8|1688.6|1688.2|1687.4|1686.8|1873
1733822100000|2024-12-10 09:15:00|1688.4|1688|1689.6|1689.2|1690.2|1689.6|1688.2|1687.8|6673
1733822400000|2024-12-10 09:20:00|1689|1688.6|1690.2|1689.6|1690.2|1689.8|1688.6|1688.2|6934
1733822700000|2024-12-10 09:25:00|1690|1689.4|1689|1688.6|1690.4|1690|1688.2|1687.8|2101
1733823000000|2024-12-10 09:30:00|1688.8|1688.4|1690|1689.6|1690.2|1689.8|1688.8|1688.4|3883
1733823300000|2024-12-10 09:35:00|1690.4|1689.8|1689.6|1689|1692.6|1692.2|1688.8|1688.4|6806
1733823600000|2024-12-10 09:40:00|1689.4|1689.2|1690.6|1690.2|1692.2|1692|1689|1688.6|7461
1733823900000|2024-12-10 09:45:00|1691|1690.4|1693.2|1692.6|1694|1693.6|1691|1690.4|9646
1733824200000|2024-12-10 09:50:00|1693|1692.2|1694.2|1693.8|1694.4|1693.8|1692.2|1691.8|5759
1733824500000|2024-12-10 09:55:00|1694.4|1694|1694.2|1693.6|1695.2|1694.8|1694|1693.6|14369
1733824800000|2024-12-10 10:00:00|1694|1693.8|1695.8|1695.4|1696|1695.8|1694|1693.8|7773
1733825100000|2024-12-10 10:05:00|1695.6|1695.2|1694|1693.8|1695.8|1695.4|1693.2|1692.6|7416
1733825400000|2024-12-10 10:10:00|1693.2|1692.8|1692.4|1692.2|1694.2|1694|1692.4|1692.2|14123
1733825700000|2024-12-10 10:15:00|1692.2|1692|1691.4|1691.2|1692.4|1692.2|1691|1690.6|7437
1733826000000|2024-12-10 10:20:00|1692|1691.6|1690|1689.6|1692|1691.6|1689.6|1689.2|14978
1733826300000|2024-12-10 10:25:00|1689.8|1689.8|1691|1690.6|1691.2|1690.8|1689.2|1688.8|6806
1733826600000|2024-12-10 10:30:00|1691.2|1691|1690|1689.6|1691.4|1691|1689|1688.4|6139
1733826900000|2024-12-10 10:35:00|1689.8|1689.4|1689.4|1689|1689.8|1689.4|1688.4|1688.2|4283
1733827200000|2024-12-10 10:40:00|1689.6|1689.2|1689|1688.4|1689.8|1689.4|1688.6|1688.2|6468
1733827500000|2024-12-10 10:45:00|1688.8|1688|1689|1688.6|1689.4|1689|1687|1686.6|12315
1733827800000|2024-12-10 10:50:00|1689.2|1688.8|1690|1689.8|1690.2|1690|1688.8|1688.4|7668
1733828100000|2024-12-10 10:55:00|1689.8|1689.6|1689.8|1689.4|1690.2|1690|1689.6|1689.2|7920
1733828400000|2024-12-10 11:00:00|1690|1689.6|1691.4|1691|1692|1691.8|1689.4|1689|11902
1733828700000|2024-12-10 11:05:00|1691.2|1690.8|1690.8|1690.4|1692.4|1692|1690.8|1690.4|6749
1733829000000|2024-12-10 11:10:00|1691|1690.6|1692|1691.6|1692|1691.6|1690.4|1690|4278
1733829300000|2024-12-10 11:15:00|1692.2|1691.8|1692.8|1692.2|1693|1692.6|1691.8|1691.2|3672
1733829600000|2024-12-10 11:20:00|1693|1692.4|1693|1692.6|1693.6|1693.2|1692.8|1692.2|3751
1733829900000|2024-12-10 11:25:00|1693.2|1692.8|1692.4|1691.8|1693.4|1693.2|1691.8|1691.2|4283
1733830200000|2024-12-10 11:30:00|1692.6|1692|1690.4|1690|1692.8|1692.4|1690.2|1689.8|2528
1733830500000|2024-12-10 11:35:00|1690.2|1689.8|1690.6|1690.2|1691.2|1690.8|1689.8|1689.4|5019
1733830800000|2024-12-10 11:40:00|1690.8|1690.4|1690.8|1690.4|1691.2|1691|1690.4|1690|2453
1733831100000|2024-12-10 11:45:00|1690.6|1690.6|1691.4|1691|1691.6|1691.4|1690.6|1690|3628
1733831400000|2024-12-10 11:50:00|1691.6|1691.2|1691.6|1691.4|1692.4|1692|1691.2|1690.6|4812
1733831700000|2024-12-10 11:55:00|1691.8|1691.6|1692.4|1692.2|1692.8|1692.4|1691.6|1691.2|4731
1733832000000|2024-12-10 12:00:00|1693.2|1692.4|1691.8|1691.2|1694.6|1692.8|1691.6|1691.2|5581
1733832300000|2024-12-10 12:05:00|1691.6|1691.4|1691.8|1691.4|1691.8|1691.6|1691.2|1691|5535
1733832600000|2024-12-10 12:10:00|1692|1691.6|1691.8|1691.4|1692.4|1692.2|1691.4|1691.2|4166
1733832900000|2024-12-10 12:15:00|1691.6|1691.2|1691.2|1690.8|1691.6|1691.4|1690.6|1690|1838
1733833200000|2024-12-10 12:20:00|1691|1690.6|1691.4|1691|1691.4|1691|1690.2|1689.6|2149
1733833500000|2024-12-10 12:25:00|1691.6|1691.2|1692.4|1692|1692.8|1692.4|1691.6|1691.2|2693
1733833800000|2024-12-10 12:30:00|1692.6|1692.2|1692.4|1692|1692.8|1692.6|1691.4|1691|4458
1733834100000|2024-12-10 12:35:00|1692.2|1692.2|1691.8|1691.4|1692.4|1692.2|1691.2|1691|3778
1733834400000|2024-12-10 12:40:00|1692|1691.6|1692.4|1692.2|1692.4|1692.2|1691.4|1691.2|2163
1733834700000|2024-12-10 12:45:00|1693|1692.6|1693.2|1692.8|1693.4|1693|1692.4|1691.8|5323
1733835000000|2024-12-10 12:50:00|1692.8|1692.6|1693.2|1692.8|1693.6|1693.2|1692.4|1692|990
1733835300000|2024-12-10 12:55:00|1693|1692.6|1693.4|1693|1693.6|1693.2|1692.8|1692.4|1650
1733835600000|2024-12-10 13:00:00|1693.6|1693.2|1694.8|1694.4|1695|1694.8|1693.6|1693.2|10402
1733835900000|2024-12-10 13:05:00|1694.6|1694.2|1696.2|1696|1697|1696.6|1694.4|1694.2|1926
1733836200000|2024-12-10 13:10:00|1695.6|1695.8|1695.2|1695|1695.8|1695.8|1695|1694.8|8229
1733836500000|2024-12-10 13:15:00|1695.4|1694.8|1695.2|1694.8|1695.6|1695|1694.8|1694.4|1194
1733836800000|2024-12-10 13:20:00|1695|1695|1692.4|1692|1695.2|1695|1692.4|1692|4525
1733837100000|2024-12-10 13:25:00|1692.2|1692.2|1694|1693.6|1694.6|1694|1692.2|1692.2|4901
1733837400000|2024-12-10 13:30:00|1693.8|1693.4|1696.4|1695.8|1697|1696.8|1693.8|1693.4|9867
1733837700000|2024-12-10 13:35:00|1696.2|1696|1697|1696.4|1697|1696.6|1696|1695.4|2374
1733838000000|2024-12-10 13:40:00|1696.8|1696|1699.4|1699|1699.4|1699|1696.4|1696|11444
1733838300000|2024-12-10 13:45:00|1699.6|1698.8|1701.6|1701.2|1702|1701.6|1699.2|1698.8|13347
1733838600000|2024-12-10 13:50:00|1701.4|1701|1703.8|1703.4|1704|1703.8|1701.4|1701|20712
1733838900000|2024-12-10 13:55:00|1703.2|1703|1704.6|1704.4|1705.2|1704.8|1703.2|1703|9868
1733839200000|2024-12-10 14:00:00|1704.2|1704.2|1705.2|1704.8|1705.2|1705|1703.4|1703|16683
1733839500000|2024-12-10 14:05:00|1705.4|1704.4|1703|1702.6|1705.4|1704.4|1702.6|1702.2|14005
1733839800000|2024-12-10 14:10:00|1702.8|1702.4|1702|1701.6|1703.6|1703.4|1701.4|1701|10178
1733840100000|2024-12-10 14:15:00|1701.8|1701.4|1701.2|1701|1702.4|1702.2|1701.2|1700.8|12518
1733840400000|2024-12-10 14:20:00|1701.8|1701.2|1703|1702.6|1703.8|1703.4|1701.2|1700.8|15099
1733840700000|2024-12-10 14:25:00|1703.2|1702.4|1701.6|1701.4|1703.2|1702.6|1701|1700.6|15521
1733841000000|2024-12-10 14:30:00|1701.8|1701.6|1696.4|1695.8|1701.8|1701.6|1695|1694.6|20711
1733841300000|2024-12-10 14:35:00|1696.6|1696|1694|1693.4|1697.4|1697|1693.8|1693.2|13068
1733841600000|2024-12-10 14:40:00|1693.8|1693.6|1696.4|1696|1696.6|1696.2|1693.4|1693.2|9626
1733841900000|2024-12-10 14:45:00|1696.8|1696.4|1696.2|1695.6|1696.8|1696.4|1695.4|1695|4844
1733842200000|2024-12-10 14:50:00|1696|1695.8|1697.4|1696.8|1697.4|1697|1695.8|1695.6|7392
1733842500000|2024-12-10 14:55:00|1698|1697|1699|1698.6|1699|1698.6|1697.8|1697|7105
1733842800000|2024-12-10 15:00:00|1699.6|1699|1699.2|1698.6|1699.6|1699.2|1698.2|1697.6|12870
1733843100000|2024-12-10 15:05:00|1699.4|1698.8|1700.4|1700.2|1701.6|1701.2|1698.8|1698.4|8978
1733843400000|2024-12-10 15:10:00|1700.2|1700|1700.6|1700.2|1701.2|1700.8|1700|1699.8|13131
1733843700000|2024-12-10 15:15:00|1700.8|1700.4|1699.6|1699.2|1701|1700.6|1698.8|1698.6|14149
1733844000000|2024-12-10 15:20:00|1699.4|1699.4|1699.8|1699.4|1700.6|1700.4|1699|1698.6|5805
1733844300000|2024-12-10 15:25:00|1699.6|1699.2|1699.8|1699.6|1700.2|1699.8|1698.8|1698.6|7819
1733844600000|2024-12-10 15:30:00|1700.4|1699.4|1700.4|1700|1701|1700.6|1700|1699.4|12490
1733844900000|2024-12-10 15:35:00|1700.6|1700.4|1700.8|1700.4|1700.8|1700.6|1699.2|1698.8|4510
1733845200000|2024-12-10 15:40:00|1701.4|1700.6|1702|1701.6|1702|1701.8|1701.2|1700.4|42149
1733845500000|2024-12-10 15:45:00|1702.2|1701.8|1702|1701.8|1703.8|1703.6|1702|1701.6|18953
1733845800000|2024-12-10 15:50:00|1702.2|1702|1702|1701.6|1703.2|1702.8|1701.6|1701.4|11075
1733846100000|2024-12-10 15:55:00|1701.6|1701.4|1703.2|1702.8|1703.2|1703|1701.4|1701|10603
1733846400000|2024-12-10 16:00:00|1703.4|1703|1704.2|1704|1705|1704.6|1703|1702.6|25196
1733846700000|2024-12-10 16:05:00|1704|1703.8|1703.2|1702.6|1704.2|1703.8|1702.6|1702.4|24001
1733847000000|2024-12-10 16:10:00|1703|1702.8|1703|1702.6|1703.6|1703.4|1702.6|1702.4|32702
1733847300000|2024-12-10 16:15:00|1703.2|1702.8|1703.2|1702.8|1703.6|1703.4|1701.2|1701|34293
1733847600000|2024-12-10 16:20:00|1703|1703|1703.8|1703.6|1703.8|1703.6|1702.8|1702.4|39783
1733847900000|2024-12-10 16:25:00|1703.6|1703.4|1705.8|1705|1706|1705.4|1703.6|1703.4|44905
1733904000000|2024-12-11 08:00:00|1708.6|1706.8|1712.2|1711.4|1714.6|1713.4|1707.2|1706.2|20134
1733904300000|2024-12-11 08:05:00|1711.8|1711|1706.4|1706|1711.8|1711|1705.2|1704.8|15928
1733904600000|2024-12-11 08:10:00|1706.2|1705.8|1701.4|1701|1706.4|1706|1699.6|1699|9623
1733904900000|2024-12-11 08:15:00|1701.6|1701.4|1702.6|1702|1704.2|1703.6|1700.6|1700|16009
1733905200000|2024-12-11 08:20:00|1702.4|1701.8|1703.8|1703.4|1704.4|1703.8|1701.4|1701|21365
1733905500000|2024-12-11 08:25:00|1703.6|1703.2|1700.4|1700|1704|1703.6|1700|1699.6|7684
1733905800000|2024-12-11 08:30:00|1700.6|1699.8|1702.4|1701.8|1702.4|1702.2|1700.4|1699.8|5479
1733906100000|2024-12-11 08:35:00|1702.2|1702|1702.8|1702.4|1703|1702.6|1702.2|1701.8|3418
1733906400000|2024-12-11 08:40:00|1702.6|1702|1704.8|1704.4|1707.2|1706.6|1701.2|1700.6|16993
1733906700000|2024-12-11 08:45:00|1704.4|1704.6|1704.8|1704.4|1706|1705.6|1704|1703.6|11613
1733907000000|2024-12-11 08:50:00|1705|1704.6|1705.4|1705|1706.6|1706.2|1705|1704.4|6848
1733907300000|2024-12-11 08:55:00|1705.2|1705.2|1706.6|1706.2|1707.2|1706.8|1705|1704.6|6001
1733907600000|2024-12-11 09:00:00|1706.2|1706.4|1706.6|1706.2|1707.6|1707.2|1705.2|1704.8|14769
1733907900000|2024-12-11 09:05:00|1706.8|1706.6|1708.4|1708|1709|1708.6|1706|1705.6|10006
1733908200000|2024-12-11 09:10:00|1708.2|1707.6|1708|1707.8|1708.6|1708.4|1704.4|1704.2|19254
1733908500000|2024-12-11 09:15:00|1708.2|1708|1704.6|1704.2|1708.6|1708.2|1704.4|1703.8|9526
1733908800000|2024-12-11 09:20:00|1704.8|1704.4|1705.2|1704.8|1705.2|1705|1703|1702.6|6818
1733909100000|2024-12-11 09:25:00|1705.4|1705.2|1704.6|1704.2|1706.4|1706.2|1703.6|1703.4|8592
1733909400000|2024-12-11 09:30:00|1704.8|1704.4|1707.8|1707.2|1708|1707.6|1704.8|1704.4|6297
1733909700000|2024-12-11 09:35:00|1708|1707.4|1707.4|1707|1708.8|1708.4|1707.4|1707|1303
1733910000000|2024-12-11 09:40:00|1707.2|1706.8|1705.8|1705.4|1707.4|1706.8|1705.8|1705.4|3886
1733910300000|2024-12-11 09:45:00|1705.6|1705.2|1707.4|1706.8|1707.4|1707|1705.4|1704.8|2609
1733910600000|2024-12-11 09:50:00|1707.6|1707|1706.4|1705.8|1708.8|1708.4|1706.4|1705.8|3893
1733910900000|2024-12-11 09:55:00|1706.6|1706|1705.2|1704.8|1706.6|1706.4|1704.4|1704|2919
1733911200000|2024-12-11 10:00:00|1705.6|1705.2|1704.6|1704.2|1707|1706.6|1704.2|1703.6|4697
1733911500000|2024-12-11 10:05:00|1705|1704.4|1704.2|1703.6|1705.6|1705.2|1703.6|1703.2|3144
1733911800000|2024-12-11 10:10:00|1704.4|1703.8|1704|1703.6|1704.4|1704|1703.4|1703|3257
1733912100000|2024-12-11 10:15:00|1704.2|1703.8|1702.2|1701.6|1704.2|1704|1701.8|1701.4|12470
1733912400000|2024-12-11 10:20:00|1702|1701.8|1698.8|1698.4|1702.2|1701.8|1698.6|1698.2|9277
1733912700000|2024-12-11 10:25:00|1698.6|1698.6|1697.4|1697|1699.2|1698.8|1696.8|1696.4|16491
1733913000000|2024-12-11 10:30:00|1697.6|1697.2|1695.8|1695.4|1697.6|1697.4|1695.8|1695.4|12937
1733913300000|2024-12-11 10:35:00|1695.6|1695.6|1694.6|1694.4|1696|1695.6|1693.6|1693.2|11753
1733913600000|2024-12-11 10:40:00|1694.8|1694|1691.8|1691.2|1694.8|1694|1691|1690.2|6367
1733913900000|2024-12-11 10:45:00|1691.6|1691|1690|1689.6|1691.8|1691|1689.6|1689.2|8061
1733914200000|2024-12-11 10:50:00|1690.4|1690|1691.4|1690.8|1692.4|1692|1690.4|1690|13104
1733914500000|2024-12-11 10:55:00|1691.2|1691|1692.2|1691.8|1693.8|1693.4|1691.2|1690.8|8628
1733914800000|2024-12-11 11:00:00|1692.4|1692|1691.4|1691|1693.4|1693|1691.4|1691|4374
1733915100000|2024-12-11 11:05:00|1691.6|1691.2|1692.2|1691.8|1692.2|1691.8|1690.4|1690|7969
1733915400000|2024-12-11 11:10:00|1692.6|1692|1693.6|1693.2|1693.6|1693.4|1692.4|1692|7942
1733915700000|2024-12-11 11:15:00|1693.2|1692.6|1694.2|1693.8|1695.6|1695.2|1691|1690.8|12173
1733916000000|2024-12-11 11:20:00|1694|1693.6|1696|1695.6|1697.6|1697.2|1693.8|1693.2|16633
1733916300000|2024-12-11 11:25:00|1696.6|1695.8|1696.8|1696.2|1697.2|1696.8|1695.4|1695.2|3620
1733916600000|2024-12-11 11:30:00|1696.6|1696.4|1696.2|1695.6|1697.2|1696.8|1695.8|1695.6|6691
1733916900000|2024-12-11 11:35:00|1696.4|1695.8|1694.6|1694.2|1697.2|1696.6|1694.4|1694|21522
1733917200000|2024-12-11 11:40:00|1694.8|1694|1694.8|1694.4|1696.2|1695.8|1694.8|1694|5447
1733917500000|2024-12-11 11:45:00|1695|1694.2|1695.6|1695|1695.6|1695.2|1694|1693.6|2503
1733917800000|2024-12-11 11:50:00|1695.4|1695.2|1695.8|1695.2|1696|1695.6|1695.2|1694.6|5133
1733918100000|2024-12-11 11:55:00|1695.6|1695.4|1695|1694.6|1696|1695.8|1695|1694.6|2275
1733918400000|2024-12-11 12:00:00|1695.4|1693.8|1693.6|1693|1695.6|1695.2|1693.6|1693|9726
1733918700000|2024-12-11 12:05:00|1693.2|1692.6|1695.4|1695|1695.4|1695|1692.8|1692.4|3246
1733919000000|2024-12-11 12:10:00|1695.6|1694.8|1698|1697.6|1698|1697.6|1695.4|1694.8|4438
1733919300000|2024-12-11 12:15:00|1697.8|1698|1697.2|1696.6|1698.6|1698.4|1697|1696.6|8064
1733919600000|2024-12-11 12:20:00|1697|1696.4|1697.2|1696.8|1697.4|1697|1696.6|1696.2|712
1733919900000|2024-12-11 12:25:00|1697.4|1697|1698.4|1698|1698.4|1698|1697.4|1697|3500
1733920200000|2024-12-11 12:30:00|1698.6|1698.2|1699.2|1698.6|1699.4|1699|1698.2|1697.6|2636
1733920500000|2024-12-11 12:35:00|1699|1698.8|1697.8|1697.2|1699.2|1698.8|1697.6|1697.2|3680
1733920800000|2024-12-11 12:40:00|1697.6|1697|1698.2|1697.8|1698.2|1697.8|1697.2|1696.8|4008
1733921100000|2024-12-11 12:45:00|1698.4|1697.6|1698.4|1697.8|1698.6|1698.4|1698|1697.6|3005
1733921400000|2024-12-11 12:50:00|1698.2|1697.6|1698.6|1698|1699.4|1699.2|1698|1697.6|5007
1733921700000|2024-12-11 12:55:00|1698.4|1698.2|1699.6|1699|1700|1699.6|1698.4|1698|7930
1733922000000|2024-12-11 13:00:00|1700.6|1699.2|1702|1701.6|1702|1701.8|1700.6|1699.2|3373
1733922300000|2024-12-11 13:05:00|1701.4|1701.2|1702|1701.6|1702.6|1702|1701.4|1701|4598
1733922600000|2024-12-11 13:10:00|1701.8|1701.4|1702.4|1702|1702.6|1702.4|1701.8|1701.4|11352
1733922900000|2024-12-11 13:15:00|1702.2|1701.8|1702.4|1702|1703.4|1703.2|1702|1701.6|2533
1733923200000|2024-12-11 13:20:00|1702.2|1701.8|1702.8|1702.4|1703.8|1703.4|1702.2|1701.8|6480
1733923500000|2024-12-11 13:25:00|1702.6|1702.2|1704.6|1703.4|1704.6|1704|1702.4|1702|6776
1733923800000|2024-12-11 13:30:00|1704.2|1703.2|1703.2|1702.8|1705|1704.6|1702.4|1702.2|17721
1733924100000|2024-12-11 13:35:00|1703|1702.6|1708|1707.8|1708.6|1708|1703|1702.6|33282
1733924400000|2024-12-11 13:40:00|1708.2|1708|1705.2|1705|1708.2|1708|1705.2|1704.8|11099
1733924700000|2024-12-11 13:45:00|1704.8|1704.4|1705.4|1704.8|1706.8|1706.4|1704.6|1704.4|7180
1733925000000|2024-12-11 13:50:00|1705.2|1705|1705|1704.6|1705.2|1705|1703.8|1703.4|11445
1733925300000|2024-12-11 13:55:00|1705.2|1704.8|1706.8|1706.4|1706.8|1706.4|1705|1704.6|11136
1733925600000|2024-12-11 14:00:00|1707|1706.6|1706.4|1706|1707.2|1706.8|1704.6|1704.2|13649
1733925900000|2024-12-11 14:05:00|1706.2|1706.2|1703.4|1703|1706.2|1706.2|1702.6|1702.2|11251
1733926200000|2024-12-11 14:10:00|1703.2|1702.8|1702|1701.4|1703.4|1703|1700.6|1700.2|4422
1733926500000|2024-12-11 14:15:00|1701.8|1701.2|1698.6|1698|1701.8|1701.2|1697.4|1697.2|7612
1733926800000|2024-12-11 14:20:00|1698.4|1697.8|1701.2|1700.6|1701.4|1700.8|1697|1696.8|13079
1733927100000|2024-12-11 14:25:00|1702|1700.8|1701.2|1700.8|1702.6|1702.2|1701.2|1700.8|5669
1733927400000|2024-12-11 14:30:00|1701|1700.6|1699.4|1699|1701.2|1700.8|1698|1697.6|10377
1733927700000|2024-12-11 14:35:00|1699.6|1699.2|1697.6|1697|1699.6|1699.2|1696.8|1696.2|5917
1733928000000|2024-12-11 14:40:00|1697.4|1697.2|1697.8|1697.4|1698.2|1697.8|1695.4|1695|6662
1733928300000|2024-12-11 14:45:00|1698|1697.6|1695.6|1695.2|1698.2|1698|1695.2|1695|27055
1733928600000|2024-12-11 14:50:00|1696|1695.6|1693.8|1693.6|1696|1695.6|1693.2|1693|20121
1733928900000|2024-12-11 14:55:00|1694|1693.2|1691|1690.6|1694.4|1694|1690.6|1690.2|9305
1733929200000|2024-12-11 15:00:00|1690.8|1690.4|1691.2|1691|1691.6|1691.4|1688.6|1688.4|35958
1733929500000|2024-12-11 15:05:00|1691.4|1691.2|1691.6|1691.2|1693|1692.6|1689.2|1689|15076
1733929800000|2024-12-11 15:10:00|1691.8|1691.4|1692.6|1692.4|1693.4|1693|1691.2|1691|6226
1733930100000|2024-12-11 15:15:00|1692.8|1692.6|1692.2|1691.8|1692.8|1692.6|1690.6|1690.4|17622
1733930400000|2024-12-11 15:20:00|1692.6|1692|1694.6|1694.2|1695.2|1695|1692.6|1692|14277
1733930700000|2024-12-11 15:25:00|1694.8|1694.4|1694.2|1694|1695.4|1695.2|1693.4|1693|9193
1733931000000|2024-12-11 15:30:00|1694|1693.8|1691.4|1691|1694.2|1694|1691.2|1691|8670
1733931300000|2024-12-11 15:35:00|1692|1691.6|1692.2|1691.8|1693.2|1693|1691.8|1691.6|6892
1733931600000|2024-12-11 15:40:00|1692|1692|1694|1693.6|1694.2|1694|1692|1691.6|15266
1733931900000|2024-12-11 15:45:00|1693.8|1693.8|1694.4|1694|1695.6|1695.4|1693.8|1693.4|7329
1733932200000|2024-12-11 15:50:00|1694.6|1694.2|1695.6|1695.2|1696|1695.6|1694.2|1693.8|9715
1733932500000|2024-12-11 15:55:00|1695.4|1694.6|1696.2|1695.8|1696.2|1695.8|1694.8|1694.4|18416
1733932800000|2024-12-11 16:00:00|1696.4|1696|1697|1696.6|1697.2|1697|1695|1694.6|6105
1733933100000|2024-12-11 16:05:00|1696.8|1696.8|1697.6|1697.2|1698.4|1698|1696.8|1696.6|8811
1733933400000|2024-12-11 16:10:00|1697.4|1697|1699.2|1699|1699.4|1699.2|1697|1696.6|7560
1733933700000|2024-12-11 16:15:00|1699.4|1699.4|1699.2|1698.8|1700.2|1699.8|1698.4|1698|18726
1733934000000|2024-12-11 16:20:00|1699.4|1699|1700|1699.6|1700.6|1700.2|1699.2|1699|18115
1733934300000|2024-12-11 16:25:00|1700.2|1699.8|1700.8|1700.2|1701.6|1701.2|1699.6|1699|36027
1733990400000|2024-12-12 08:00:00|1703|1701.6|1712|1711|1712|1711|1703|1701.6|16365
1733990700000|2024-12-12 08:05:00|1711.6|1711.2|1706.4|1705.6|1713|1712.2|1706|1705.2|32459
1733991000000|2024-12-12 08:10:00|1706.2|1705.4|1705.4|1705|1710|1709.2|1704.6|1704|17808
1733991300000|2024-12-12 08:15:00|1706.2|1705.4|1703.6|1703|1708.6|1708|1703|1702.4|9737
1733991600000|2024-12-12 08:20:00|1703.4|1702.8|1704.6|1704|1706|1705.6|1702|1701.4|9653
1733991900000|2024-12-12 08:25:00|1704.4|1704.2|1703.6|1703.2|1705.4|1704.8|1701.8|1701.4|5245
1733992200000|2024-12-12 08:30:00|1703.2|1703|1702|1701.4|1704.4|1704.2|1701|1700.6|11064
1733992500000|2024-12-12 08:35:00|1702.2|1701.6|1695.2|1694.8|1702.2|1701.6|1694.6|1694|29653
1733992800000|2024-12-12 08:40:00|1695|1694.4|1698|1697.4|1698|1697.6|1694.6|1694.2|5335
1733993100000|2024-12-12 08:45:00|1697.8|1697.6|1699.4|1698.8|1700|1699.4|1697|1696.4|52077
1733993400000|2024-12-12 08:50:00|1699.2|1698.6|1697.8|1697.2|1700.2|1700|1697.6|1697|8047
1733993700000|2024-12-12 08:55:00|1697.6|1697|1697.6|1697.2|1698.2|1698|1696.8|1696.4|6940
1733994000000|2024-12-12 09:00:00|1698|1697.4|1701.4|1701.2|1701.4|1701.2|1697.8|1697.2|6301
1733994300000|2024-12-12 09:05:00|1701|1700.6|1700.4|1699.8|1701|1700.6|1698.8|1698.4|4253
1733994600000|2024-12-12 09:10:00|1700.2|1700|1702.6|1702|1702.6|1702.2|1700.2|1699.8|2977
1733994900000|2024-12-12 09:15:00|1702.8|1702.2|1701.2|1700.6|1702.8|1702.4|1700.6|1700.2|2297
1733995200000|2024-12-12 09:20:00|1701|1700.8|1702.2|1701.6|1703.6|1703.2|1701|1700.6|8358
1733995500000|2024-12-12 09:25:00|1702|1701.8|1702.2|1701.6|1702.2|1701.8|1700.4|1700.2|3279
1733995800000|2024-12-12 09:30:00|1702|1701.2|1701.8|1701.4|1702.4|1702.2|1700.6|1700.4|6192
1733996100000|2024-12-12 09:35:00|1702|1701.6|1702.6|1702.4|1703|1702.8|1701.8|1701.4|15876
1733996400000|2024-12-12 09:40:00|1702.4|1702|1701|1700.8|1702.8|1702.4|1700.8|1700.4|1475
1733996700000|2024-12-12 09:45:00|1701.2|1701|1701.8|1701.6|1702.4|1702.2|1701.2|1700.8|3607
1733997000000|2024-12-12 09:50:00|1701.6|1701.4|1702|1701.4|1702.8|1702.4|1701.6|1701.4|3780
1733997300000|2024-12-12 09:55:00|1701.8|1701.6|1701.6|1701.2|1702.8|1702.4|1700.4|1700.2|10643
1733997600000|2024-12-12 10:00:00|1701.4|1701|1701.8|1701.2|1701.8|1701.4|1700|1699.8|4798
1733997900000|2024-12-12 10:05:00|1701.6|1701.4|1698.6|1698.2|1701.8|1701.4|1698.4|1697.8|10710
1733998200000|2024-12-12 10:10:00|1698.8|1698.4|1699|1698.4|1700|1699.6|1698.6|1698.2|4466
1733998500000|2024-12-12 10:15:00|1699.2|1698.6|1698.4|1698|1699.8|1699.6|1697.6|1697.2|7397
1733998800000|2024-12-12 10:20:00|1698.6|1698.2|1697.6|1697.2|1698.8|1698.6|1697.2|1696.8|4578
1733999100000|2024-12-12 10:25:00|1697.4|1697|1697.4|1697|1697.6|1697.2|1696.8|1696.4|2620
1733999400000|2024-12-12 10:30:00|1697.6|1697.2|1697.6|1697.2|1698.4|1698|1696.4|1696|7051
1733999700000|2024-12-12 10:35:00|1697.4|1697|1697|1696.6|1697.8|1697.6|1696.6|1696.2|1151
1734000000000|2024-12-12 10:40:00|1696.8|1696.4|1698.8|1698.4|1698.8|1698.6|1696.8|1696.4|9727
1734000300000|2024-12-12 10:45:00|1698.6|1698.6|1697.6|1697.2|1698.6|1698.6|1697.2|1696.8|8310
1734000600000|2024-12-12 10:50:00|1698|1697.6|1699.2|1698.8|1699.8|1699.6|1698|1697.6|9376
1734000900000|2024-12-12 10:55:00|1699|1698.6|1699.4|1699|1699.6|1699.2|1698.6|1698.2|11573
1734001200000|2024-12-12 11:00:00|1699.2|1698.8|1698.8|1698.4|1699.6|1699.4|1697.6|1697.2|10827
1734001500000|2024-12-12 11:05:00|1699|1698.6|1699.2|1698.8|1699.8|1699.6|1698.2|1697.8|13671
1734001800000|2024-12-12 11:10:00|1699|1698.6|1698.4|1698|1699.2|1699|1698.2|1698|11678
1734002100000|2024-12-12 11:15:00|1698.6|1698.2|1697.2|1696.8|1698.8|1698.4|1697.2|1696.8|3200
1734002400000|2024-12-12 11:20:00|1697.4|1697|1698.2|1697.8|1698.6|1698.2|1697.4|1697|1135
1734002700000|2024-12-12 11:25:00|1698.4|1698|1698.4|1698|1698.6|1698.2|1697.4|1697|7682
1734003000000|2024-12-12 11:30:00|1698.6|1698.2|1699.2|1699|1699.4|1699|1698.2|1698|4685
1734003300000|2024-12-12 11:35:00|1699.4|1699.2|1698.8|1698.4|1699.6|1699.2|1698.8|1698.4|483
1734003600000|2024-12-12 11:40:00|1698.6|1698.6|1699.8|1699.6|1699.8|1699.6|1698.6|1698.6|2831
1734003900000|2024-12-12 11:45:00|1699.6|1699.4|1700.8|1700.4|1701.2|1700.8|1699.6|1699.2|9742
1734004200000|2024-12-12 11:50:00|1700.6|1700.2|1701.2|1700.8|1701.2|1701|1700.4|1700.2|5273
1734004500000|2024-12-12 11:55:00|1701.4|1701|1698.8|1698.4|1701.4|1701|1698.8|1698.4|2721
1734004800000|2024-12-12 12:00:00|1699|1698.2|1700.2|1699.8|1701.4|1701|1698.4|1698|7002
1734005100000|2024-12-12 12:05:00|1700|1699.4|1699|1698.6|1700|1699.4|1698.2|1697.8|3601
1734005400000|2024-12-12 12:10:00|1698.6|1698.2|1697.4|1696.8|1699|1698.6|1697.2|1696.8|2470
1734005700000|2024-12-12 12:15:00|1697.2|1696.2|1696.4|1696.2|1697.4|1696.4|1695.4|1695|15993
1734006000000|2024-12-12 12:20:00|1696.6|1696|1698.8|1698.2|1699|1698.6|1696.4|1696|5292
1734006300000|2024-12-12 12:25:00|1699|1698.4|1700|1699.6|1700|1699.6|1698.6|1698.2|4940
1734006600000|2024-12-12 12:30:00|1700.2|1699.8|1702.6|1702.2|1702.6|1702.2|1700.2|1699.8|11469
1734006900000|2024-12-12 12:35:00|1701.6|1702.4|1702.8|1702.4|1704|1703.8|1701.6|1701.4|7339
1734007200000|2024-12-12 12:40:00|1703|1702.6|1703.6|1703.4|1704|1703.4|1702.8|1702.6|2762
1734007500000|2024-12-12 12:45:00|1703.8|1703.2|1703.6|1703.2|1704|1703.8|1703.2|1703|5860
1734007800000|2024-12-12 12:50:00|1703.8|1703.4|1704.2|1704|1704.4|1704.2|1703.6|1703.2|2477
1734008100000|2024-12-12 12:55:00|1704.4|1703.8|1704.2|1704|1705|1704.6|1703.8|1703.4|7755
1734008400000|2024-12-12 13:00:00|1704.4|1703.8|1703.4|1703|1704.6|1704.4|1703.4|1703|7248
1734008700000|2024-12-12 13:05:00|1703.6|1703.2|1701.8|1701.4|1703.6|1703.2|1701|1700.8|8281
1734009000000|2024-12-12 13:10:00|1701.6|1701.2|1703.2|1702.6|1703.6|1703.2|1701.6|1701.2|6462
1734009300000|2024-12-12 13:15:00|1703.4|1702.8|1704.6|1704.2|1705|1704.8|1701.8|1701.4|19291
1734009600000|2024-12-12 13:20:00|1704.8|1704.4|1703.4|1703|1705.4|1705.2|1703|1702.4|6177
1734009900000|2024-12-12 13:25:00|1703.2|1702.8|1703.6|1703.2|1704.2|1703.8|1703|1702.6|10350
1734010200000|2024-12-12 13:30:00|1703.4|1703|1699.2|1698.6|1708.6|1705.6|1698.8|1698.4|10530
1734010500000|2024-12-12 13:35:00|1699.4|1698.8|1696.8|1696.4|1699.4|1698.8|1695|1694.4|13011
1734010800000|2024-12-12 13:40:00|1697|1696.6|1698.2|1697.8|1698.6|1698.2|1696.4|1696|4883
1734011100000|2024-12-12 13:45:00|1698|1697.6|1700.4|1700|1700.6|1700.2|1697.6|1697.4|9439
1734011400000|2024-12-12 13:50:00|1700.2|1699.4|1698.8|1698.4|1700.6|1700.2|1698.8|1698.2|6799
1734011700000|2024-12-12 13:55:00|1699.4|1698.8|1697.2|1696.8|1699.6|1699.2|1697.2|1696.8|7268
1734012000000|2024-12-12 14:00:00|1697.4|1697|1699|1698.6|1700.2|1699.8|1697.2|1696.8|11384
1734012300000|2024-12-12 14:05:00|1698.8|1698.2|1698.8|1698.4|1699.8|1699.4|1698.2|1697.8|6102
1734012600000|2024-12-12 14:10:00|1699|1698.6|1697.2|1696.6|1699.8|1699.2|1696.2|1695.8|10101
1734012900000|2024-12-12 14:15:00|1697.4|1696.8|1696.8|1696.6|1697.8|1697.4|1695.6|1695.4|12507
1734013200000|2024-12-12 14:20:00|1696.6|1696.2|1698.2|1697.6|1699.2|1698.8|1696.4|1696|5664
1734013500000|2024-12-12 14:25:00|1698|1697.4|1697.4|1697|1698|1697.4|1697|1696.8|6697
1734013800000|2024-12-12 14:30:00|1698|1697.6|1696.6|1696.2|1700.2|1699.8|1696.6|1696.2|13015
1734014100000|2024-12-12 14:35:00|1697.2|1696.4|1701|1700.6|1701.6|1701.2|1696.8|1696.4|10247
1734014400000|2024-12-12 14:40:00|1700.8|1701|1703.2|1702.8|1703.2|1702.8|1700.4|1700|6199
1734014700000|2024-12-12 14:45:00|1703|1703|1704.4|1703.8|1705.2|1704.8|1703|1702.6|14558
1734015000000|2024-12-12 14:50:00|1704.2|1704|1703|1702.6|1704.6|1704.2|1702.4|1702.2|5792
1734015300000|2024-12-12 14:55:00|1702.8|1702.4|1704.2|1703.8|1704.4|1703.8|1702.4|1702|15316
1734015600000|2024-12-12 15:00:00|1704|1703.6|1702|1701.6|1706.4|1705.8|1701.8|1701.6|15706
1734015900000|2024-12-12 15:05:00|1701.8|1701.2|1701.2|1701|1703|1702.6|1701|1700.8|7686
1734016200000|2024-12-12 15:10:00|1701.4|1701.2|1700.8|1700.6|1702.2|1702|1699|1698.6|15873
1734016500000|2024-12-12 15:15:00|1700.6|1700.4|1700.2|1699.8|1700.8|1700.4|1699.8|1699.6|6923
1734016800000|2024-12-12 15:20:00|1700|1699.6|1699.8|1699.4|1700.2|1699.8|1698.8|1698.4|10143
1734017100000|2024-12-12 15:25:00|1699.6|1699.6|1696.4|1696.2|1699.6|1699.6|1696.4|1696.2|10730
1734017400000|2024-12-12 15:30:00|1696.6|1696.4|1697.6|1697.2|1697.6|1697.2|1696.4|1696|9533
1734017700000|2024-12-12 15:35:00|1697.4|1696.8|1697|1696.8|1697.6|1697.2|1696.2|1696|11744
1734018000000|2024-12-12 15:40:00|1696.6|1696.4|1695.8|1695.4|1697|1696.8|1695.4|1695.2|7871
1734018300000|2024-12-12 15:45:00|1696|1695.6|1695.6|1695.2|1697.2|1696.6|1695.2|1695|13459
1734018600000|2024-12-12 15:50:00|1695.4|1694.8|1694.8|1694.4|1695.6|1695.4|1693.6|1693.4|23802
1734018900000|2024-12-12 15:55:00|1695|1694.6|1695.6|1695.2|1696|1695.8|1694.8|1694.6|13394
1734019200000|2024-12-12 16:00:00|1695.8|1695.6|1696.4|1696|1697.2|1696.8|1695|1694.8|12069
1734019500000|2024-12-12 16:05:00|1696.2|1696.2|1697.2|1696.8|1698|1697.6|1695.6|1695.4|14496
1734019800000|2024-12-12 16:10:00|1697.4|1697|1698.4|1698|1699|1698.8|1697|1696.8|10120
1734020100000|2024-12-12 16:15:00|1698.2|1697.8|1699.2|1698.8|1699.4|1699|1698|1697.8|20336
1734020400000|2024-12-12 16:20:00|1699|1698.6|1698.6|1698.2|1699|1698.6|1697.8|1697.4|17861
1734020700000|2024-12-12 16:25:00|1699.2|1698.4|1701.4|1700.8|1701.6|1701|1698.6|1698.2|32663
1734076800000|2024-12-13 08:00:00|1698.8|1697.4|1704.2|1703.2|1706.6|1706|1698|1696|15896
1734077100000|2024-12-13 08:05:00|1704|1703|1705.2|1704.4|1706.8|1705.8|1704|1703|4897
1734077400000|2024-12-13 08:10:00|1705|1704.6|1703.8|1703.2|1708.6|1707.8|1703.4|1702.8|16106
1734077700000|2024-12-13 08:15:00|1704|1703.6|1706.6|1706.2|1706.8|1706.2|1703|1702.4|6678
1734078000000|2024-12-13 08:20:00|1706.8|1706.4|1709.4|1709|1709.8|1709.4|1705.8|1705.4|17735
1734078300000|2024-12-13 08:25:00|1709.6|1709.2|1709.2|1708.6|1714.2|1713.8|1709.2|1708.6|30012
1734078600000|2024-12-13 08:30:00|1709.4|1708.8|1708.2|1707.6|1710.4|1710|1707.2|1706.8|17920
1734078900000|2024-12-13 08:35:00|1708.6|1707.8|1709|1708.6|1709|1708.6|1706.8|1706.2|12164
1734079200000|2024-12-13 08:40:00|1709.4|1708.8|1707.8|1707.6|1709.6|1709.2|1706.2|1706|8595
1734079500000|2024-12-13 08:45:00|1707.6|1707.4|1710|1709.6|1710|1709.6|1707|1706.8|14284
1734079800000|2024-12-13 08:50:00|1709.8|1709.4|1711|1710.6|1711|1710.6|1708.2|1707.6|12986
1734080100000|2024-12-13 08:55:00|1711.4|1710.8|1709|1708.6|1711.4|1711|1708.6|1708.2|8205
1734080400000|2024-12-13 09:00:00|1709.2|1708.8|1709.6|1709|1710|1709.6|1708.2|1708|20851
1734080700000|2024-12-13 09:05:00|1709.8|1709.2|1710|1709.6|1710|1709.6|1708.8|1708.4|5346
1734081000000|2024-12-13 09:10:00|1710.2|1709.8|1711.6|1711.2|1713|1712.6|1710.2|1709.8|17889
1734081300000|2024-12-13 09:15:00|1711.4|1711|1710.8|1710.4|1711.6|1711.2|1709.6|1709.2|9780
1734081600000|2024-12-13 09:20:00|1711|1710.6|1711|1710.6|1711.8|1711.4|1709.8|1709.4|7800
1734081900000|2024-12-13 09:25:00|1710.8|1710.4|1711.8|1711.4|1714.2|1713.8|1710.8|1710.4|23067
1734082200000|2024-12-13 09:30:00|1711.6|1711|1709.2|1708.8|1711.6|1711|1709|1708.6|7353
1734082500000|2024-12-13 09:35:00|1709|1708.6|1709|1708.6|1710.6|1710.2|1708.8|1708.6|3001
1734082800000|2024-12-13 09:40:00|1708.8|1708.4|1710.4|1710|1712|1711.6|1708.4|1708|16644
1734083100000|2024-12-13 09:45:00|1710.2|1709.8|1708.6|1708.4|1710.2|1709.8|1708.4|1708|5416
1734083400000|2024-12-13 09:50:00|1708.8|1708|1713.2|1712.6|1713.4|1712.8|1708.2|1708|6534
1734083700000|2024-12-13 09:55:00|1713|1712.2|1713.2|1712.6|1713.2|1712.8|1711.8|1711.6|4763
1734084000000|2024-12-13 10:00:00|1713.4|1712.8|1711.2|1710.8|1713.4|1713|1711|1710.6|3585
1734084300000|2024-12-13 10:05:00|1711.4|1710.6|1711.8|1711.4|1712.2|1712|1711|1710.6|7070
1734084600000|2024-12-13 10:10:00|1711.6|1711.2|1713|1712.6|1713|1712.6|1711.4|1711.2|5504
1734084900000|2024-12-13 10:15:00|1712.8|1712.4|1712.6|1712.2|1713.8|1713.4|1712|1711.4|13942
1734085200000|2024-12-13 10:20:00|1712.4|1711.8|1710.6|1710.4|1712.4|1711.8|1710.6|1710.4|5199
1734085500000|2024-12-13 10:25:00|1710.4|1710|1710.2|1709.8|1711.8|1711.4|1709.6|1709.2|2971
1734085800000|2024-12-13 10:30:00|1710|1710|1709.6|1709.2|1710.2|1710|1709.4|1709.2|6384
1734086100000|2024-12-13 10:35:00|1709.8|1709.4|1711.4|1710.8|1711.6|1711.2|1709.6|1709.4|3684
1734086400000|2024-12-13 10:40:00|1711.2|1711|1713|1712.6|1713|1712.6|1710.8|1710.4|2382
1734086700000|2024-12-13 10:45:00|1712.8|1712.2|1713.2|1712.8|1713.4|1712.8|1712|1711.6|1843
1734087000000|2024-12-13 10:50:00|1713.4|1713|1711.2|1710.8|1713.4|1713|1711|1710.6|19084
1734087300000|2024-12-13 10:55:00|1711.4|1711|1711.6|1711.4|1712.2|1711.8|1710.6|1710.4|9459
1734087600000|2024-12-13 11:00:00|1712|1711.6|1712.2|1711.8|1712.6|1712.2|1711.2|1710.8|4312
1734087900000|2024-12-13 11:05:00|1712.4|1711.6|1713|1712.6|1713.6|1713.2|1711.4|1711|7439
1734088200000|2024-12-13 11:10:00|1713.2|1712|1713|1712.6|1713.2|1712.6|1712|1711.8|3171
1734088500000|2024-12-13 11:15:00|1712.8|1712.4|1711.8|1711.4|1713|1712.6|1711.6|1711|13610
1734088800000|2024-12-13 11:20:00|1712|1711.6|1711.4|1711|1712.4|1712.2|1711.2|1710.6|13806
1734089100000|2024-12-13 11:25:00|1711.6|1711.2|1711.2|1710.8|1711.6|1711.2|1710.6|1710.4|2996
1734089400000|2024-12-13 11:30:00|1711|1710.6|1712|1711.6|1712|1711.8|1711|1710.6|2636
1734089700000|2024-12-13 11:35:00|1712.6|1711.8|1711|1710.6|1712.6|1712.4|1711|1710.6|7804
1734090000000|2024-12-13 11:40:00|1710.8|1710.2|1712.4|1712|1713|1712.6|1710|1709.8|5953
1734090300000|2024-12-13 11:45:00|1712.2|1711.8|1711.8|1711.4|1713|1712.6|1711.6|1711.2|2287
1734090600000|2024-12-13 11:50:00|1712|1711.6|1710.6|1710.2|1712.4|1712|1710.6|1710.2|4786
1734090900000|2024-12-13 11:55:00|1710.4|1710|1709.6|1709.2|1710.4|1710.2|1709|1708.6|8380
1734091200000|2024-12-13 12:00:00|1710|1709.4|1711.2|1710.8|1711.4|1711|1709.4|1709.4|4904
1734091500000|2024-12-13 12:05:00|1711|1710.6|1710.4|1710|1711.6|1711.2|1710.2|1709.8|2836
1734091800000|2024-12-13 12:10:00|1710.6|1710.2|1709.4|1709|1710.8|1710.4|1709.4|1708.8|2824
1734092100000|2024-12-13 12:15:00|1709.2|1708.8|1709.2|1708.8|1710|1709.6|1709|1708.6|2021
1734092400000|2024-12-13 12:20:00|1709|1709|1709.4|1709|1709.6|1709.2|1709|1708.8|1430
1734092700000|2024-12-13 12:25:00|1709.6|1709.2|1710.4|1710.2|1710.8|1710.6|1709.4|1709.2|800
1734093000000|2024-12-13 12:30:00|1710.2|1710|1710.8|1710.2|1711.2|1710.8|1710.2|1710|5207
1734093300000|2024-12-13 12:35:00|1710.4|1710.4|1710.4|1709.8|1710.6|1710.4|1709.4|1709|3972
1734093600000|2024-12-13 12:40:00|1710.2|1710|1709.4|1709|1711.8|1711.4|1709.4|1709|10659
1734093900000|2024-12-13 12:45:00|1709.2|1708.8|1707.8|1707.4|1709.4|1708.8|1707.4|1707|5902
1734094200000|2024-12-13 12:50:00|1708|1707.6|1710.4|1709.8|1710.6|1710.4|1708|1707.4|2685
1734094500000|2024-12-13 12:55:00|1710.2|1710|1709.2|1708.8|1710.2|1710|1708.6|1708.2|3036
1734094800000|2024-12-13 13:00:00|1709.6|1709|1709.4|1708.8|1710|1709.6|1709|1708.6|3142
1734095100000|2024-12-13 13:05:00|1709.2|1708.6|1707|1706.6|1709.2|1708.6|1706.8|1706.6|3552
1734095400000|2024-12-13 13:10:00|1706.8|1706.4|1707|1706.6|1707.8|1707.4|1706.6|1706.2|6194
1734095700000|2024-12-13 13:15:00|1706.8|1706.2|1707|1706.6|1707|1706.8|1706.2|1705.8|6585
1734096000000|2024-12-13 13:20:00|1706.8|1706.4|1708.4|1708|1708.6|1708.4|1706.6|1706.2|7618
1734096300000|2024-12-13 13:25:00|1708.6|1708.2|1708.2|1707.8|1709.2|1709|1708|1707.6|11095
1734096600000|2024-12-13 13:30:00|1708.4|1708|1708.6|1708|1708.8|1708.6|1707.6|1707.4|4112
1734096900000|2024-12-13 13:35:00|1708.4|1708.2|1708.6|1708.2|1709.4|1709.2|1708|1707.8|3358
1734097200000|2024-12-13 13:40:00|1709|1708.4|1709|1708.8|1709.2|1708.8|1708.2|1708|3241
1734097500000|2024-12-13 13:45:00|1709.4|1709.2|1710|1709.6|1710.6|1710.2|1709.2|1709|6299
1734097800000|2024-12-13 13:50:00|1709.8|1709.4|1709|1708.6|1710|1709.6|1708|1707.6|7152
1734098100000|2024-12-13 13:55:00|1708.8|1708.4|1708.4|1708|1709|1708.8|1708.2|1707.8|5714
1734098400000|2024-12-13 14:00:00|1708.6|1708.2|1708.4|1708|1708.8|1708.6|1708|1707.6|4377
1734098700000|2024-12-13 14:05:00|1708.2|1707.8|1708.6|1708.2|1709|1708.8|1707.8|1707.4|8621
1734099000000|2024-12-13 14:10:00|1708.8|1708.4|1708.6|1708.4|1709|1708.6|1708|1707.8|5547
1734099300000|2024-12-13 14:15:00|1708.4|1708.2|1708.8|1708.4|1709.6|1709.4|1708.4|1708.2|5444
1734099600000|2024-12-13 14:20:00|1708.6|1708.2|1708|1707.8|1708.8|1708.6|1708|1707.8|7288
1734099900000|2024-12-13 14:25:00|1708.6|1708.2|1710.6|1710.2|1710.6|1710.4|1708.6|1708.2|2149
1734100200000|2024-12-13 14:30:00|1710.4|1710|1709.4|1709|1710.8|1710.2|1708|1707.8|10085
1734100500000|2024-12-13 14:35:00|1709.2|1708.4|1708.8|1708.6|1709.2|1708.8|1707.6|1707.2|6400
1734100800000|2024-12-13 14:40:00|1709|1709|1706.8|1706.4|1709.4|1709.2|1706.6|1706.4|6914
1734101100000|2024-12-13 14:45:00|1707|1706.6|1705.8|1705.4|1707.2|1706.8|1705.8|1705.4|6700
1734101400000|2024-12-13 14:50:00|1705.6|1705.2|1703.2|1702.8|1705.8|1705.2|1703.2|1702.8|5557
1734101700000|2024-12-13 14:55:00|1703.4|1703|1701.2|1701|1703.6|1703.4|1700.8|1700.6|6887
1734102000000|2024-12-13 15:00:00|1701|1700.8|1700|1699.6|1701.2|1701|1699.4|1699|11448
1734102300000|2024-12-13 15:05:00|1699.8|1699.4|1699|1698.6|1699.8|1699.4|1698|1697.8|6190
1734102600000|2024-12-13 15:10:00|1698.8|1699|1698.4|1698|1699.8|1699.4|1697.8|1697.6|11089
1734102900000|2024-12-13 15:15:00|1698.6|1698.2|1698.4|1697.8|1699.4|1698.8|1698|1697.6|4705
1734103200000|2024-12-13 15:20:00|1698.2|1698|1698.8|1698.4|1699.4|1699|1698|1698|9640
1734103500000|2024-12-13 15:25:00|1699|1698.6|1701|1700.6|1701.4|1701|1698.2|1698|5773
1734103800000|2024-12-13 15:30:00|1700.8|1700.4|1700.6|1700|1701|1700.6|1699.4|1699.2|3751
1734104100000|2024-12-13 15:35:00|1700.4|1700.2|1701|1700.6|1702.4|1702|1700.4|1700|6042
1734104400000|2024-12-13 15:40:00|1700.8|1700.8|1701|1700.6|1702|1701.6|1700.4|1700|5176
1734104700000|2024-12-13 15:45:00|1700.8|1701|1702.8|1702.4|1703.4|1703|1700.8|1701|9301
1734105000000|2024-12-13 15:50:00|1703|1702.6|1703.2|1702.8|1703.6|1703.2|1702.2|1701.8|14800
1734105300000|2024-12-13 15:55:00|1703|1702.4|1702.8|1702.4|1703.4|1703|1702.4|1702|2420
1734105600000|2024-12-13 16:00:00|1702.6|1702.2|1701.8|1701.4|1702.6|1702.2|1701.4|1701.2|23953
1734105900000|2024-12-13 16:05:00|1701.6|1701.2|1704.8|1704.4|1704.8|1704.4|1701.4|1701.2|12974
1734106200000|2024-12-13 16:10:00|1704.6|1704.2|1704.8|1704.4|1706|1705.8|1704.6|1704.2|30211
1734106500000|2024-12-13 16:15:00|1704.6|1704.6|1705.6|1705.2|1705.6|1705.2|1704.6|1704.4|11004
1734106800000|2024-12-13 16:20:00|1705.4|1705|1706.2|1706|1706.8|1706.4|1705.2|1705|9345
1734107100000|2024-12-13 16:25:00|1706.4|1706.2|1707.4|1707|1707.4|1707.2|1706|1705.8|19178
1734336000000|2024-12-16 08:00:00|1706.2|1704.4|1713.4|1712.8|1714.8|1713.6|1706|1704|31756
1734336300000|2024-12-16 08:05:00|1712.6|1711.4|1716.6|1715.8|1717.6|1717|1711.8|1711.2|9078
1734336600000|2024-12-16 08:10:00|1716.8|1716|1718.8|1718|1719.4|1718.6|1713.2|1712.2|23230
1734336900000|2024-12-16 08:15:00|1720|1719.4|1719.4|1718.8|1721.6|1720.8|1717.8|1717.4|12573
1734337200000|2024-12-16 08:20:00|1720|1719|1718.4|1717.6|1720|1719.4|1716.6|1716.2|8420
1734337500000|2024-12-16 08:25:00|1718.2|1717.8|1717.8|1717.2|1719.2|1718.6|1715|1714.4|11528
1734337800000|2024-12-16 08:30:00|1718.4|1717.6|1724|1723.4|1724.4|1723.8|1716.8|1716|17348
1734338100000|2024-12-16 08:35:00|1722.6|1722|1728.4|1727.8|1730|1729.6|1722.6|1722|20481
1734338400000|2024-12-16 08:40:00|1728.8|1728.4|1728.8|1728.2|1730.8|1730.2|1726|1725.6|34722
1734338700000|2024-12-16 08:45:00|1728.6|1728|1728|1727.4|1731.4|1730.8|1727.8|1727.2|11929
1734339000000|2024-12-16 08:50:00|1727.8|1727.2|1727.2|1726.6|1728.2|1727.6|1725.4|1724.8|5091
1734339300000|2024-12-16 08:55:00|1727|1726.8|1726.4|1726|1728.2|1727.8|1725.6|1725|8929
1734339600000|2024-12-16 09:00:00|1727.8|1727|1723.4|1723.2|1727.8|1727.4|1723.2|1722.6|6974
1734339900000|2024-12-16 09:05:00|1723.6|1723.4|1725.4|1725|1726|1725.4|1723.6|1723.2|8122
1734340200000|2024-12-16 09:10:00|1725.2|1724.8|1727|1726.6|1727.2|1726.8|1725|1724.6|3681
1734340500000|2024-12-16 09:15:00|1726.8|1726.4|1726.2|1725.8|1727.8|1727.2|1725.8|1725.4|12881
1734340800000|2024-12-16 09:20:00|1726.4|1726|1725.6|1725|1726.6|1726|1723.4|1722.8|9957
1734341100000|2024-12-16 09:25:00|1725.8|1725.2|1726.8|1726|1727.6|1727.2|1725.8|1725|13374
1734341400000|2024-12-16 09:30:00|1726.6|1725.8|1724.4|1723.8|1726.6|1726|1723.2|1722.6|9440
1734341700000|2024-12-16 09:35:00|1724.2|1724.4|1726.2|1725.8|1726.4|1726|1724.2|1724.4|3403
1734342000000|2024-12-16 09:40:00|1726|1725.4|1726.2|1725.6|1726.8|1726.6|1725.4|1725|4828
1734342300000|2024-12-16 09:45:00|1726.6|1725.8|1727.6|1727.2|1728.2|1727.6|1726.4|1725.8|7869
1734342600000|2024-12-16 09:50:00|1727.8|1726.6|1726.8|1726.4|1727.8|1727.2|1725.8|1725.2|8574
1734342900000|2024-12-16 09:55:00|1726.6|1726.2|1725|1724.4|1726.8|1726.2|1724.8|1724.4|4659
1734343200000|2024-12-16 10:00:00|1724.8|1724|1722.6|1722|1724.8|1724.2|1721.6|1721.4|9877
1734343500000|2024-12-16 10:05:00|1722.4|1721.8|1720.8|1720.2|1723|1722.4|1720.8|1720.2|2935
1734343800000|2024-12-16 10:10:00|1721.2|1720.4|1718|1717.6|1722|1721.4|1717.6|1717|9290
1734344100000|2024-12-16 10:15:00|1717.8|1717.8|1715.8|1715.4|1718|1717.8|1715.4|1715|8859
1734344400000|2024-12-16 10:20:00|1715.6|1715.2|1714|1713.4|1716|1715.8|1712.8|1712.4|8758
1734344700000|2024-12-16 10:25:00|1713.8|1713.2|1714.6|1714.4|1715.4|1715|1713.6|1713.2|5866
1734345000000|2024-12-16 10:30:00|1714.8|1714.6|1715|1714.4|1715.2|1714.8|1714.2|1714|4543
1734345300000|2024-12-16 10:35:00|1714.8|1714.6|1709.4|1709|1714.8|1714.6|1709.2|1709|12713
1734345600000|2024-12-16 10:40:00|1710.2|1709.6|1712|1711.6|1712.6|1712.2|1709.8|1709.6|14766
1734345900000|2024-12-16 10:45:00|1711.8|1711.8|1711.4|1711.2|1713|1712.4|1711.2|1710.8|2364
1734346200000|2024-12-16 10:50:00|1711.6|1711|1713.4|1713|1713.6|1713.2|1711.4|1711|6380
1734346500000|2024-12-16 10:55:00|1713.8|1713.2|1713.6|1713|1714|1713.8|1712.4|1712.2|10985
1734346800000|2024-12-16 11:00:00|1713.4|1712.6|1713.4|1712.8|1714.6|1714.2|1712|1711.8|26581
1734347100000|2024-12-16 11:05:00|1713.2|1713|1714.6|1714|1714.6|1714.2|1712|1711.8|8336
1734347400000|2024-12-16 11:10:00|1714.4|1714.2|1715.8|1715.4|1716.2|1715.8|1714.2|1714|17888
1734347700000|2024-12-16 11:15:00|1716.2|1715.8|1716.2|1716|1716.8|1716.4|1714.4|1714.2|8543
1734348000000|2024-12-16 11:20:00|1715.8|1715.4|1715.4|1715|1716.6|1716|1715.2|1714.6|9753
1734348300000|2024-12-16 11:25:00|1715.2|1714.8|1715.6|1715.2|1716.4|1715.8|1714.8|1714.6|3611
1734348600000|2024-12-16 11:30:00|1715.8|1715.4|1717.8|1717.6|1718.8|1718.6|1715.8|1715.2|4360
1734348900000|2024-12-16 11:35:00|1718|1717.4|1716.8|1716.4|1718|1717.4|1715.8|1715.6|6854
1734349200000|2024-12-16 11:40:00|1717|1716.2|1717.6|1717.2|1717.8|1717.4|1716|1715.6|1934
1734349500000|2024-12-16 11:45:00|1717.4|1717|1718.4|1718|1718.4|1718|1716.2|1716|4514
1734349800000|2024-12-16 11:50:00|1718.2|1717.8|1716.8|1716.4|1718.6|1718.2|1716.2|1716|3530
1734350100000|2024-12-16 11:55:00|1716.6|1716.6|1715.8|1715.2|1716.8|1716.6|1714.8|1714.4|6695
1734350400000|2024-12-16 12:00:00|1716|1715.4|1716.6|1716|1717.8|1717.4|1716|1715.2|2628
1734350700000|2024-12-16 12:05:00|1716.4|1716.2|1716.2|1715.6|1717|1716.6|1715.6|1715.2|740
1734351000000|2024-12-16 12:10:00|1716|1715.8|1715.4|1714.8|1717.8|1717.4|1715.4|1714.8|5855
1734351300000|2024-12-16 12:15:00|1715.6|1715|1715.4|1715|1715.6|1715.2|1714.6|1714.2|1772
1734351600000|2024-12-16 12:20:00|1715.8|1715.2|1716.6|1716.2|1716.6|1716.2|1715.2|1715|2655
1734351900000|2024-12-16 12:25:00|1716.4|1716|1715.6|1715.4|1718|1717.8|1715.4|1715|8287
1734352200000|2024-12-16 12:30:00|1716|1715.6|1713.8|1713.4|1716.6|1716.2|1712.2|1712|13623
1734352500000|2024-12-16 12:35:00|1713.6|1713|1714.6|1714.2|1714.6|1714.2|1713.6|1713|13133
1734352800000|2024-12-16 12:40:00|1714.8|1714.4|1714.6|1714.2|1716|1715.4|1714.4|1714.2|682
1734353100000|2024-12-16 12:45:00|1714.4|1714|1711.6|1711.4|1714.4|1714|1711.6|1711.4|1283
1734353400000|2024-12-16 12:50:00|1711.8|1711.6|1712.4|1712|1713|1712.6|1711.6|1711.4|7847
1734353700000|2024-12-16 12:55:00|1712.6|1712.2|1711|1710.6|1712.8|1712.4|1710.8|1710.4|7561
1734354000000|2024-12-16 13:00:00|1710.8|1710.4|1710.4|1710.2|1712|1711.6|1710.4|1710|4404
1734354300000|2024-12-16 13:05:00|1710.8|1710|1711.4|1711|1712|1711.4|1710.2|1710|4986
1734354600000|2024-12-16 13:10:00|1711.2|1710.8|1710.8|1710.6|1711.8|1711.4|1710.8|1710.6|2510
1734354900000|2024-12-16 13:15:00|1711.2|1710.8|1711.4|1711|1711.8|1711.2|1710.8|1710.6|3485
1734355200000|2024-12-16 13:20:00|1711.6|1711.2|1712.8|1712.2|1712.8|1712.2|1711|1710.6|1868
1734355500000|2024-12-16 13:25:00|1712.4|1712.4|1713.6|1713.2|1714.2|1713.6|1712.2|1712|7691
1734355800000|2024-12-16 13:30:00|1713.2|1712.8|1712.8|1712.6|1713.8|1713.4|1712.8|1712.6|6568
1734356100000|2024-12-16 13:35:00|1713|1712.4|1714|1713.4|1714.8|1714.4|1712.8|1712.4|6076
1734356400000|2024-12-16 13:40:00|1713.8|1713.6|1712.4|1712|1714|1713.6|1712.2|1711.6|1777
1734356700000|2024-12-16 13:45:00|1712.2|1712.2|1713.4|1712.8|1713.6|1713.2|1711.6|1711.4|5902
1734357000000|2024-12-16 13:50:00|1713.2|1712.6|1713.6|1713.4|1714.4|1714|1713|1712.6|9208
1734357300000|2024-12-16 13:55:00|1713.8|1713.6|1713.6|1713.2|1714|1713.8|1713|1712.6|5513
1734357600000|2024-12-16 14:00:00|1713.2|1712.8|1714.4|1714|1714.8|1714.6|1712.8|1712.4|2774
1734357900000|2024-12-16 14:05:00|1714.6|1714.2|1715.8|1715.6|1715.8|1715.6|1714.4|1714|3687
1734358200000|2024-12-16 14:10:00|1715.4|1715.4|1715.2|1714.8|1715.8|1715.6|1715.2|1714.8|3815
1734358500000|2024-12-16 14:15:00|1715|1715|1715.2|1714.8|1715.6|1715.2|1714.4|1714.2|6720
1734358800000|2024-12-16 14:20:00|1715|1714.6|1713.2|1712.8|1715.2|1714.8|1712.8|1712.6|4757
1734359100000|2024-12-16 14:25:00|1713.8|1713|1714|1713.6|1715|1714.6|1713.2|1713|8509
1734359400000|2024-12-16 14:30:00|1714.2|1713.8|1707.8|1707.4|1714.2|1713.8|1707.6|1707.2|22877
1734359700000|2024-12-16 14:35:00|1707.6|1707|1710.6|1710.4|1710.6|1710.4|1706|1705.8|14297
1734360000000|2024-12-16 14:40:00|1710.8|1710.2|1711.8|1711.4|1712.6|1712.2|1710.8|1710.2|17384
1734360300000|2024-12-16 14:45:00|1712.4|1712|1712.8|1712.4|1713|1712.8|1711.2|1710.8|9827
1734360600000|2024-12-16 14:50:00|1713|1712.6|1710|1709.8|1713.2|1713|1709.8|1709.4|14834
1734360900000|2024-12-16 14:55:00|1709.8|1709.6|1710.4|1710|1710.8|1710.4|1709.2|1708.8|30511
1734361200000|2024-12-16 15:00:00|1711|1710.2|1713.4|1713|1713.4|1713|1711|1710.2|13674
1734361500000|2024-12-16 15:05:00|1713.6|1713.2|1711.8|1711.6|1713.8|1713.4|1710.6|1710.4|15272
1734361800000|2024-12-16 15:10:00|1712.2|1711.8|1712.8|1712.4|1713|1712.6|1710.8|1710.6|5268
1734362100000|2024-12-16 15:15:00|1713.2|1712.6|1711.2|1710.8|1713.2|1712.8|1711|1710.6|10713
1734362400000|2024-12-16 15:20:00|1711.4|1711|1711.2|1710.8|1711.8|1711.6|1710.2|1709.8|6943
1734362700000|2024-12-16 15:25:00|1711|1710.6|1711|1710.6|1711.4|1711.2|1710.4|1710.2|8743
1734363000000|2024-12-16 15:30:00|1711.2|1710.8|1710.6|1710|1712.2|1712|1710|1709.6|5711
1734363300000|2024-12-16 15:35:00|1710.4|1710.2|1711|1710.6|1711.6|1711.2|1710.4|1710|4920
1734363600000|2024-12-16 15:40:00|1711.2|1710.8|1711.6|1711.2|1712|1711.6|1708.4|1708|12780
1734363900000|2024-12-16 15:45:00|1711.4|1711.4|1711.8|1711.4|1712.2|1711.6|1710.6|1710.4|7415
1734364200000|2024-12-16 15:50:00|1711.6|1711.6|1713|1712.6|1713.2|1712.8|1711.6|1711.4|4892
1734364500000|2024-12-16 15:55:00|1712.8|1712.4|1710.8|1710.4|1713|1712.6|1710.8|1710.4|9071
1734364800000|2024-12-16 16:00:00|1711.2|1710.6|1709.4|1709|1711.2|1710.8|1708.8|1708.4|7704
1734365100000|2024-12-16 16:05:00|1709.6|1709.2|1709.2|1708.8|1709.8|1709.4|1708.4|1708.2|13097
1734365400000|2024-12-16 16:10:00|1709.4|1709|1711.4|1711|1711.4|1711|1709.4|1708.8|7792
1734365700000|2024-12-16 16:15:00|1711.2|1710.8|1710.4|1710|1711.8|1711.6|1710.2|1710|18302
1734366000000|2024-12-16 16:20:00|1710.6|1710.2|1712.6|1712.2|1712.6|1712.2|1710.2|1709.8|25319
1734366300000|2024-12-16 16:25:00|1712.4|1712.4|1713.6|1713.2|1713.8|1713.6|1712|1711.6|63939
1734422400000|2024-12-17 08:00:00|1706.8|1706.2|1705.2|1704|1712.8|1711.4|1705.2|1704|20963
1734422700000|2024-12-17 08:05:00|1705|1703.8|1705.4|1704.6|1707.8|1706.8|1702.6|1701.6|24807
1734423000000|2024-12-17 08:10:00|1705.8|1704.8|1707.6|1706.8|1708.8|1708|1705.8|1704.6|16120
1734423300000|2024-12-17 08:15:00|1707.8|1707|1703.2|1702.8|1708.8|1708.4|1703.2|1702.8|8802
1734423600000|2024-12-17 08:20:00|1703.4|1703|1702.2|1701.4|1703.6|1703.2|1701.6|1701.4|10322
1734423900000|2024-12-17 08:25:00|1702|1702.4|1702.8|1702.4|1703|1702.6|1701.8|1701.4|8085
1734424200000|2024-12-17 08:30:00|1702.6|1702|1701.8|1701.2|1705|1704.4|1701.4|1700.8|16250
1734424500000|2024-12-17 08:35:00|1702|1701.4|1703.8|1703.2|1704|1703.6|1701.6|1701|6211
1734424800000|2024-12-17 08:40:00|1703.6|1703.4|1701.2|1701|1704|1703.6|1701.2|1701|10508
1734425100000|2024-12-17 08:45:00|1700.8|1700.2|1701.8|1701.4|1702.8|1702.2|1698.4|1697.6|24802
1734425400000|2024-12-17 08:50:00|1702|1701.6|1702.6|1702.2|1702.6|1702.2|1701.4|1701|14404
1734425700000|2024-12-17 08:55:00|1702.4|1702|1703.4|1703|1703.8|1703.6|1702.2|1701.6|8389
1734426000000|2024-12-17 09:00:00|1703.2|1702.8|1703.4|1702.6|1704|1703.6|1701.6|1701|9566
1734426300000|2024-12-17 09:05:00|1703.2|1703|1702.2|1701.6|1703.4|1703|1700.8|1700.4|10581
1734426600000|2024-12-17 09:10:00|1702.4|1702|1699.4|1699|1702.6|1702.2|1699.2|1698.8|13528
1734426900000|2024-12-17 09:15:00|1699.6|1699.2|1700.8|1700.2|1701.6|1701.2|1698.4|1697.8|30160
1734427200000|2024-12-17 09:20:00|1701|1700.4|1700|1699.4|1701.4|1701|1698.4|1698|12518
1734427500000|2024-12-17 09:25:00|1699.8|1699.6|1698.8|1698.6|1700.2|1699.8|1697.6|1697|18836
1734427800000|2024-12-17 09:30:00|1698.6|1698|1697.4|1697|1700.2|1699.8|1697.4|1697|14578
1734428100000|2024-12-17 09:35:00|1697.2|1696.8|1696.8|1696.4|1697.2|1696.8|1695.6|1695|13997
1734428400000|2024-12-17 09:40:00|1696.6|1696|1699.2|1698.6|1699.2|1698.8|1695.2|1694.8|15396
1734428700000|2024-12-17 09:45:00|1699.4|1698.8|1701.4|1700.8|1702.4|1702|1698.6|1698.4|11149
1734429000000|2024-12-17 09:50:00|1701.2|1700.6|1699.2|1698.8|1701.4|1701|1698.8|1698.6|9754
1734429300000|2024-12-17 09:55:00|1699|1699|1702|1701.6|1702.2|1701.8|1699|1698.6|13960
1734429600000|2024-12-17 10:00:00|1702.8|1701.8|1701.6|1701.2|1705|1704.6|1700.4|1700|20339
1734429900000|2024-12-17 10:05:00|1701.4|1701|1699.4|1698.8|1702|1701.4|1697|1696.6|9818
1734430200000|2024-12-17 10:10:00|1699|1698.6|1698|1697.6|1699.8|1699.2|1697.4|1697|4327
1734430500000|2024-12-17 10:15:00|1697.8|1697.4|1699.2|1698.8|1700.2|1699.8|1697.8|1697.4|5820
1734430800000|2024-12-17 10:20:00|1699.4|1699|1699.8|1699.4|1700|1699.4|1698.8|1698.4|2241
1734431100000|2024-12-17 10:25:00|1699.6|1699.6|1700.4|1700.2|1700.4|1700.2|1699|1698.4|3478
1734431400000|2024-12-17 10:30:00|1700.8|1700|1702|1701.6|1702.4|1702|1700.8|1700|2549
1734431700000|2024-12-17 10:35:00|1702.2|1701.4|1702.6|1702.2|1702.8|1702.4|1701.6|1701.2|5871
1734432000000|2024-12-17 10:40:00|1702.8|1702.4|1704|1703.6|1705|1704.6|1702.6|1702.4|6943
1734432300000|2024-12-17 10:45:00|1704.2|1703.8|1704|1703.6|1704.4|1704|1702|1701.6|5391
1734432600000|2024-12-17 10:50:00|1703.8|1703.4|1704.6|1704.2|1704.8|1704.6|1703.6|1703.2|6221
1734432900000|2024-12-17 10:55:00|1704.4|1704|1703.4|1703|1704.4|1704.4|1703.2|1703|1413
1734433200000|2024-12-17 11:00:00|1703.6|1703.2|1704|1703.6|1704|1703.6|1702.2|1701.8|6329
1734433500000|2024-12-17 11:05:00|1704.6|1703.8|1705.6|1705.2|1705.6|1705.2|1704.2|1703.8|4689
1734433800000|2024-12-17 11:10:00|1705.8|1705.4|1704|1703.6|1706.2|1705.8|1704|1703.6|3020
1734434100000|2024-12-17 11:15:00|1704.2|1703.8|1704.2|1703.8|1704.8|1704.4|1703.4|1703|9326
1734434400000|2024-12-17 11:20:00|1704.4|1704|1705|1704.6|1705.4|1705|1704.4|1704|2314
1734434700000|2024-12-17 11:25:00|1705.6|1704.8|1704.6|1704.2|1705.8|1705.4|1704.4|1704.2|3021
1734435000000|2024-12-17 11:30:00|1704.8|1704.4|1703.2|1703|1705.4|1705|1702.6|1702.2|5993
1734435300000|2024-12-17 11:35:00|1703.6|1703.2|1704|1703.6|1704.4|1704.2|1702.8|1702.4|1182
1734435600000|2024-12-17 11:40:00|1703.8|1703|1702|1701.6|1703.8|1703.4|1701.4|1700.8|4825
1734435900000|2024-12-17 11:45:00|1701.8|1701.4|1702|1701.6|1702.4|1701.8|1700.8|1700.4|4406
1734436200000|2024-12-17 11:50:00|1701.8|1701.4|1700.6|1700.4|1702.2|1701.6|1700.6|1700.2|2147
1734436500000|2024-12-17 11:55:00|1700.8|1700.2|1700.8|1700.2|1701.4|1701|1700.4|1700|2858
1734436800000|2024-12-17 12:00:00|1701.4|1700.4|1701|1700.6|1701.4|1701|1700|1699.8|6710
1734437100000|2024-12-17 12:05:00|1700.8|1700.2|1701.2|1700.6|1701.6|1701.2|1700|1699.4|6617
1734437400000|2024-12-17 12:10:00|1701.4|1701|1701.6|1701.2|1701.6|1701.2|1700.6|1700.2|4799
1734437700000|2024-12-17 12:15:00|1701.4|1701|1702|1701.4|1702.6|1702.2|1701.4|1701|9472
1734438000000|2024-12-17 12:20:00|1702.2|1701.6|1700.6|1700.2|1702.2|1701.8|1699.6|1699.2|9139
1734438300000|2024-12-17 12:25:00|1701.4|1700.4|1702.2|1701.8|1702.8|1702.6|1701.2|1700.4|6161
1734438600000|2024-12-17 12:30:00|1701.8|1701.6|1700.2|1699.8|1702.4|1702.2|1700.2|1699.8|5803
1734438900000|2024-12-17 12:35:00|1700|1699.6|1698.6|1698.2|1700.2|1699.8|1697.8|1697.4|4813
1734439200000|2024-12-17 12:40:00|1698.8|1698.6|1700.4|1700|1701|1700.8|1698.8|1698.6|5452
1734439500000|2024-12-17 12:45:00|1700.2|1699.6|1701.4|1701|1701.8|1701.4|1699.2|1698.8|2435
1734439800000|2024-12-17 12:50:00|1701.2|1700.8|1700.8|1700.4|1701.4|1701.2|1700.8|1700.4|2634
1734440100000|2024-12-17 12:55:00|1700.6|1700.2|1699.2|1699|1700.6|1700.2|1699.2|1699|4117
1734440400000|2024-12-17 13:00:00|1699.4|1699.2|1698.8|1698.4|1699.8|1699.4|1698.2|1697.6|2260
1734440700000|2024-12-17 13:05:00|1698.6|1698.2|1697.6|1697|1699.8|1699.4|1697.6|1697|3808
1734441000000|2024-12-17 13:10:00|1698|1697.2|1697.6|1697.2|1698|1697.6|1697.4|1697|338
1734441300000|2024-12-17 13:15:00|1697.4|1697|1697.4|1697|1698|1697.6|1696.6|1696.2|3984
1734441600000|2024-12-17 13:20:00|1697.2|1696.8|1696.6|1696.2|1697.4|1697.2|1696.6|1696|8880
1734441900000|2024-12-17 13:25:00|1696.4|1696.4|1696.6|1696.2|1696.8|1696.4|1695.6|1695.2|1621
1734442200000|2024-12-17 13:30:00|1696.2|1695.8|1695.2|1694.6|1696.4|1696.2|1694|1693.6|7166
1734442500000|2024-12-17 13:35:00|1694.8|1694.8|1694.6|1694.2|1695|1694.8|1693.4|1693.2|7754
1734442800000|2024-12-17 13:40:00|1694.8|1694.4|1695.4|1695|1695.8|1695.4|1694.6|1694.2|6855
1734443100000|2024-12-17 13:45:00|1695.6|1695.2|1695.8|1695.4|1696|1695.8|1695.4|1695|3114
1734443400000|2024-12-17 13:50:00|1696.2|1695.6|1697.2|1696.6|1697.4|1697|1695.6|1695.4|7766
1734443700000|2024-12-17 13:55:00|1697|1696.8|1698|1697.6|1698|1697.6|1697|1696.6|1677
1734444000000|2024-12-17 14:00:00|1697.8|1697.8|1697.4|1697|1698|1697.8|1697|1696.8|4145
1734444300000|2024-12-17 14:05:00|1697|1696.6|1694|1693.8|1697|1696.6|1693.8|1693.6|29370
1734444600000|2024-12-17 14:10:00|1694.2|1694|1692.4|1692|1694.2|1694|1692.2|1691.8|10997
1734444900000|2024-12-17 14:15:00|1692.6|1692.2|1693.4|1693|1693.6|1693.4|1692|1691.6|8397
1734445200000|2024-12-17 14:20:00|1693.2|1692.8|1692.6|1692.2|1693.4|1693|1692.4|1692|6000
1734445500000|2024-12-17 14:25:00|1692.8|1692.4|1693|1692.6|1693.8|1693.4|1692.6|1692.2|4461
1734445800000|2024-12-17 14:30:00|1692.8|1692.2|1686|1685.6|1692.8|1692.2|1686|1685.6|41584
1734446100000|2024-12-17 14:35:00|1685.6|1685.2|1683.6|1683|1685.6|1685.2|1678.8|1678.4|34107
1734446400000|2024-12-17 14:40:00|1684|1683.2|1681.4|1681|1684|1683.6|1680.2|1679.8|22183
1734446700000|2024-12-17 14:45:00|1681|1680.8|1681.2|1680.8|1683|1682.6|1679|1678.6|14709
1734447000000|2024-12-17 14:50:00|1681.4|1681|1682.2|1681.6|1683.6|1683.2|1680.6|1680.2|25524
1734447300000|2024-12-17 14:55:00|1682|1681.4|1683.2|1682.8|1683.4|1683|1681.4|1681.2|4215
1734447600000|2024-12-17 15:00:00|1683|1682.6|1680|1679.8|1683.2|1682.6|1680|1679.8|7677
1734447900000|2024-12-17 15:05:00|1679.4|1678.8|1683|1682.6|1683.4|1683|1679|1678.8|12154
1734448200000|2024-12-17 15:10:00|1683.4|1683|1682.8|1682.2|1684.2|1683.8|1682.2|1681.8|7901
1734448500000|2024-12-17 15:15:00|1683|1682.4|1681.8|1681.2|1683.4|1683.2|1681.8|1681.2|17610
1734448800000|2024-12-17 15:20:00|1681.6|1681|1679.4|1678.8|1681.6|1681|1677.6|1677.2|20630
1734449100000|2024-12-17 15:25:00|1679.2|1679|1680|1679.4|1680.2|1679.8|1678.8|1678.4|12358
1734449400000|2024-12-17 15:30:00|1679.8|1679.2|1681.4|1681|1682|1681.6|1679.4|1678.8|26181
1734449700000|2024-12-17 15:35:00|1681.6|1681.2|1683|1682.6|1683.2|1683|1681.2|1681|12183
1734450000000|2024-12-17 15:40:00|1682.8|1683|1683.6|1683.4|1684|1683.8|1682.4|1682|17953
1734450300000|2024-12-17 15:45:00|1683|1683.2|1683.2|1682.8|1683.8|1683.4|1682.8|1682.6|13266
1734450600000|2024-12-17 15:50:00|1683.4|1683.2|1684.2|1683.6|1684.4|1684|1683.2|1682.8|15132
1734450900000|2024-12-17 15:55:00|1684|1683.8|1684.6|1684.4|1685.2|1685|1683.8|1683.6|13272
1734451200000|2024-12-17 16:00:00|1685.2|1684.2|1683.8|1683.4|1686|1685.6|1683.2|1683|12791
1734451500000|2024-12-17 16:05:00|1683.6|1683.2|1682.4|1682.2|1683.6|1683.2|1681|1680.8|8823
1734451800000|2024-12-17 16:10:00|1682.2|1682|1681|1680.6|1683|1682.6|1681|1680.4|10299
1734452100000|2024-12-17 16:15:00|1681.2|1680.8|1684|1683.6|1684|1683.6|1681.2|1680.6|10204
1734452400000|2024-12-17 16:20:00|1684.2|1683.8|1681.4|1681.2|1684.2|1683.8|1681.2|1680.6|10275
1734452700000|2024-12-17 16:25:00|1681.6|1681.4|1681.8|1681.6|1682.4|1682|1681.2|1680.8|12222
1734508800000|2024-12-18 08:00:00|1679.2|1678|1681.2|1680.6|1685.6|1684.4|1674.6|1673.2|23592
1734509100000|2024-12-18 08:05:00|1681.6|1681.2|1682.4|1681.8|1683.4|1683|1681|1680.6|11882
1734509400000|2024-12-18 08:10:00|1682.8|1682|1681.4|1681|1684.4|1683.8|1679|1678.6|9849
1734509700000|2024-12-18 08:15:00|1682.2|1681.6|1682.4|1681.8|1684.2|1683.6|1681.2|1680.6|9078
1734510000000|2024-12-18 08:20:00|1682.2|1681.6|1684.2|1683.6|1684.2|1683.6|1680.2|1679.6|4641
1734510300000|2024-12-18 08:25:00|1684.6|1683.8|1686.4|1685.8|1687|1686.6|1683.6|1683.4|9320
1734510600000|2024-12-18 08:30:00|1686.2|1685.2|1689.4|1689|1689.4|1689|1685.4|1685.2|11258
1734510900000|2024-12-18 08:35:00|1689.2|1688.4|1688.6|1688.4|1691.2|1690.8|1688.6|1688.4|8246
1734511200000|2024-12-18 08:40:00|1688.8|1688.2|1685.2|1684.8|1688.8|1688.4|1685|1684.6|29539
1734511500000|2024-12-18 08:45:00|1685.4|1685|1683.4|1682.8|1685.4|1685|1683|1682.4|10502
1734511800000|2024-12-18 08:50:00|1683.2|1682.6|1680.6|1680|1683.2|1682.8|1680.4|1679.8|2791
1734512100000|2024-12-18 08:55:00|1680.4|1680.2|1683.6|1683.2|1684.6|1684|1679.6|1679.4|3122
1734512400000|2024-12-18 09:00:00|1683.8|1683.4|1686.8|1686.4|1688|1687.6|1683.2|1682.8|4321
1734512700000|2024-12-18 09:05:00|1687.2|1686.6|1686.8|1686.4|1687.8|1687.4|1686|1685.4|3338
1734513000000|2024-12-18 09:10:00|1687|1686.6|1689.4|1688.8|1689.6|1689|1686.4|1686|6625
1734513300000|2024-12-18 09:15:00|1689.6|1689|1691.4|1691|1691.4|1691|1689|1688.8|11002
1734513600000|2024-12-18 09:20:00|1691.2|1691.2|1691.4|1691.2|1692.4|1692|1691|1690.6|29633
1734513900000|2024-12-18 09:25:00|1691.6|1690.4|1689.8|1689.4|1691.8|1691.2|1689.4|1689.2|5762
1734514200000|2024-12-18 09:30:00|1689.6|1689.2|1692|1691.6|1693.4|1693|1689.6|1689.2|5356
1734514500000|2024-12-18 09:35:00|1691.8|1691.4|1690.8|1690.2|1692|1691.8|1690|1689.8|3083
1734514800000|2024-12-18 09:40:00|1691|1690.4|1694.8|1694.4|1696|1695.4|1691|1690.4|12617
1734515100000|2024-12-18 09:45:00|1695|1694.6|1693|1692.6|1695|1694.6|1693|1692.6|3828
1734515400000|2024-12-18 09:50:00|1692.8|1692.2|1691.6|1691.4|1693|1692.4|1691.4|1691|3746
1734515700000|2024-12-18 09:55:00|1692|1691.6|1691.2|1691|1692.6|1692|1690.8|1690.4|5562
1734516000000|2024-12-18 10:00:00|1692|1691.6|1691.6|1691.2|1692.6|1692.2|1691|1690.8|4291
1734516300000|2024-12-18 10:05:00|1691.4|1691.4|1690.2|1690|1691.8|1691.4|1690.2|1690|1563
1734516600000|2024-12-18 10:10:00|1690|1689.8|1689.4|1688.8|1690.8|1690.4|1688.4|1688.2|4793
1734516900000|2024-12-18 10:15:00|1689.2|1689|1690.6|1690.4|1691|1690.6|1688.6|1688.2|4545
1734517200000|2024-12-18 10:20:00|1691|1690.8|1691.4|1691|1691.6|1691.2|1689.8|1689.6|21107
1734517500000|2024-12-18 10:25:00|1691.6|1691.2|1695|1694.6|1695.2|1694.8|1691.4|1691|16575
1734517800000|2024-12-18 10:30:00|1695.4|1694.8|1694.2|1693.6|1695.6|1695.2|1693.4|1693|5485
1734518100000|2024-12-18 10:35:00|1694.4|1693.8|1696.6|1696.2|1696.6|1696.4|1693.8|1693.4|1954
1734518400000|2024-12-18 10:40:00|1696.8|1696.4|1700|1699.6|1700|1699.6|1696.8|1696.4|4674
1734518700000|2024-12-18 10:45:00|1700.2|1699.8|1699|1698.6|1701.2|1700.8|1698.2|1698|9627
1734519000000|2024-12-18 10:50:00|1699.2|1698.8|1698.4|1698.2|1699.2|1699|1697.8|1697.6|4224
1734519300000|2024-12-18 10:55:00|1698.6|1698.6|1698.6|1698.2|1699.2|1698.8|1698.4|1697.8|7063
1734519600000|2024-12-18 11:00:00|1698.4|1698.4|1699.6|1699.2|1700|1699.6|1697|1696.8|3005
1734519900000|2024-12-18 11:05:00|1699.8|1698.6|1700.2|1699.8|1700.8|1700.6|1698.8|1698.4|5265
1734520200000|2024-12-18 11:10:00|1700|1699.6|1698.4|1698|1700|1699.8|1697.8|1697.4|4141
1734520500000|2024-12-18 11:15:00|1698.2|1697.8|1699|1698.8|1699.8|1699.2|1698|1697.8|2509
1734520800000|2024-12-18 11:20:00|1698.8|1698.6|1698.4|1698.2|1698.8|1698.6|1697.4|1697.2|4615
1734521100000|2024-12-18 11:25:00|1698.2|1697.8|1697.4|1697|1698.4|1697.8|1697.2|1696.8|5499
1734521400000|2024-12-18 11:30:00|1697.2|1696.8|1696.4|1696|1697.2|1697|1695.2|1694.8|8248
1734521700000|2024-12-18 11:35:00|1696|1696.2|1696|1695.6|1696.6|1696.4|1695.8|1695.4|6706
1734522000000|2024-12-18 11:40:00|1695.8|1695.8|1695.6|1695.2|1695.8|1695.8|1695|1694.6|496
1734522300000|2024-12-18 11:45:00|1696|1695.4|1696.6|1696.2|1697.6|1697.2|1695.6|1695.2|2178
1734522600000|2024-12-18 11:50:00|1696.4|1696|1696.2|1695.8|1696.4|1696|1695.8|1695.4|2214
1734522900000|2024-12-18 11:55:00|1696|1695.6|1695.2|1694.8|1696|1695.6|1695|1694.6|2580
1734523200000|2024-12-18 12:00:00|1695|1694.6|1695.8|1695.4|1695.8|1695.6|1693.4|1693.2|15799
1734523500000|2024-12-18 12:05:00|1695.2|1694.8|1694.2|1693.8|1695.2|1694.8|1693.6|1693.2|1784
1734523800000|2024-12-18 12:10:00|1694.4|1693.6|1696|1695.6|1696.2|1695.6|1694.4|1693.6|1262
1734524100000|2024-12-18 12:15:00|1696.4|1695.8|1697|1696.6|1697.8|1697.6|1696.2|1695.8|6196
1734524400000|2024-12-18 12:20:00|1696.8|1696.2|1696|1695.6|1696.8|1696.2|1695.6|1695.4|2312
1734524700000|2024-12-18 12:25:00|1695.8|1695.2|1695.2|1694.6|1696.2|1695.8|1694.6|1694.2|2744
1734525000000|2024-12-18 12:30:00|1695.6|1694.8|1695.2|1694.8|1695.6|1695.2|1695.2|1694.6|387
1734525300000|2024-12-18 12:35:00|1694.6|1695|1695.2|1694.8|1696|1695.6|1694|1693.8|4796
1734525600000|2024-12-18 12:40:00|1695|1694.6|1694.2|1693.8|1695.2|1695|1694.2|1693.8|719
1734525900000|2024-12-18 12:45:00|1694|1694|1694.2|1693.8|1694.6|1694.2|1694|1693.8|1643
1734526200000|2024-12-18 12:50:00|1694|1693|1692.8|1692.4|1694.2|1693.2|1692.6|1692.4|1480
1734526500000|2024-12-18 12:55:00|1692.6|1692.6|1692.4|1692|1693.4|1693|1691.6|1691.4|4448
1734526800000|2024-12-18 13:00:00|1692.2|1692.2|1692.4|1691.8|1692.4|1692.2|1691|1690.6|3509
1734527100000|2024-12-18 13:05:00|1692.2|1692|1692.8|1692.4|1693.8|1693.2|1692.2|1691.8|2244
1734527400000|2024-12-18 13:10:00|1692.6|1692.6|1691.6|1691.2|1692.8|1692.6|1691.6|1691.2|1942
1734527700000|2024-12-18 13:15:00|1691.4|1691|1690.2|1690|1692.6|1692.2|1689.6|1689.4|5261
1734528000000|2024-12-18 13:20:00|1690.4|1689.6|1690.4|1690.2|1690.4|1690.2|1689.4|1689.2|1026
1734528300000|2024-12-18 13:25:00|1690.6|1690.4|1690.6|1690.2|1691.4|1691.2|1690.6|1690.2|2721
1734528600000|2024-12-18 13:30:00|1690.2|1690|1691.2|1690.8|1691.6|1691.2|1690|1689.6|5129
1734528900000|2024-12-18 13:35:00|1691|1691|1689.6|1689.4|1691|1691|1688.6|1688.4|2389
1734529200000|2024-12-18 13:40:00|1689.4|1689.2|1687.8|1687.4|1690.2|1689.8|1687.6|1687.2|5098
1734529500000|2024-12-18 13:45:00|1688|1687.6|1688.6|1688.2|1688.8|1688.6|1687.2|1686.8|4328
1734529800000|2024-12-18 13:50:00|1688.4|1687.8|1690.2|1689.8|1690.2|1689.8|1688.2|1687.8|3433
1734530100000|2024-12-18 13:55:00|1690.4|1690|1689.4|1689|1691|1690.8|1689.4|1689|8770
1734530400000|2024-12-18 14:00:00|1689.2|1689.2|1689|1688.6|1691.4|1691.2|1688.6|1688.2|5939
1734530700000|2024-12-18 14:05:00|1689.2|1688.8|1691|1690.6|1691.2|1690.8|1689.2|1688.6|3277
1734531000000|2024-12-18 14:10:00|1691.2|1690.8|1690.2|1689.8|1691.6|1691.2|1690.2|1689.8|2896
1734531300000|2024-12-18 14:15:00|1690.4|1690|1689.6|1689.2|1690.6|1690|1689.2|1689|2244
1734531600000|2024-12-18 14:20:00|1689.4|1689.4|1690.4|1690|1690.8|1690.6|1689.4|1689.2|3694
1734531900000|2024-12-18 14:25:00|1690.2|1690.2|1690.6|1690.4|1690.8|1690.6|1690.2|1690|991
1734532200000|2024-12-18 14:30:00|1690.8|1690.6|1690.8|1690.6|1692.4|1692.2|1689.6|1689.2|11764
1734532500000|2024-12-18 14:35:00|1690.6|1690.4|1693.6|1693.4|1693.8|1693.6|1690|1689.8|9204
1734532800000|2024-12-18 14:40:00|1693.4|1693.2|1695|1694.8|1696|1695.8|1692.8|1692.4|11166
1734533100000|2024-12-18 14:45:00|1694.6|1694.2|1695.4|1695|1695.8|1695.6|1694.4|1694.2|5559
1734533400000|2024-12-18 14:50:00|1695.2|1694.4|1695.4|1695.2|1696.8|1696.4|1694.6|1694.2|5670
1734533700000|2024-12-18 14:55:00|1695.6|1695.4|1696.8|1696.6|1696.8|1696.6|1695.2|1695|9090
1734534000000|2024-12-18 15:00:00|1697|1697|1697.4|1697.2|1697.8|1697.6|1696.2|1695.8|10693
1734534300000|2024-12-18 15:05:00|1696.8|1696.4|1698.6|1698.2|1699|1698.8|1696.6|1696.2|16107
1734534600000|2024-12-18 15:10:00|1698.4|1698.4|1699.4|1699|1699.4|1699|1698.2|1697.8|13019
1734534900000|2024-12-18 15:15:00|1699.2|1698.8|1697.8|1697.4|1699.2|1698.8|1697.8|1697.2|4785
1734535200000|2024-12-18 15:20:00|1697.6|1697.2|1697.4|1697|1697.8|1697.2|1696.2|1695.8|2349
1734535500000|2024-12-18 15:25:00|1697.2|1697.4|1697.8|1697.4|1697.8|1697.4|1696.8|1696.4|5651
1734535800000|2024-12-18 15:30:00|1697.6|1697.2|1699.6|1699.4|1699.6|1699.4|1696.8|1696.4|9300
1734536100000|2024-12-18 15:35:00|1699.4|1699.2|1698.8|1698.4|1700|1699.8|1698.8|1698.4|18399
1734536400000|2024-12-18 15:40:00|1698.6|1697.8|1698.4|1698|1698.8|1698.2|1697.2|1696.8|20144
1734536700000|2024-12-18 15:45:00|1698.2|1697.6|1696.6|1696.4|1698.4|1697.6|1696.4|1696|6141
1734537000000|2024-12-18 15:50:00|1696.4|1696.2|1695|1694.6|1696.4|1696.2|1694.8|1694.6|6589
1734537300000|2024-12-18 15:55:00|1695.2|1695|1694.4|1694.2|1695.2|1695|1694|1693.8|16098
1734537600000|2024-12-18 16:00:00|1694.2|1694|1693.2|1693|1694.8|1694.4|1693|1692.6|4907
1734537900000|2024-12-18 16:05:00|1693.6|1693.2|1692.2|1692|1693.8|1693.6|1692|1691.6|2964
1734538200000|2024-12-18 16:10:00|1691.8|1691.6|1691.4|1691.2|1692.8|1692.6|1691.2|1690.8|4347
1734538500000|2024-12-18 16:15:00|1691.6|1691.4|1691.4|1691|1692.2|1692|1690.6|1690.2|6493
1734538800000|2024-12-18 16:20:00|1691.6|1691.2|1690.6|1690.2|1692.2|1691.8|1690.4|1690.2|7693
1734539100000|2024-12-18 16:25:00|1690.4|1690.4|1690.4|1689.8|1691.4|1691.2|1690.2|1689.8|15797
1734595200000|2024-12-19 08:00:00|1664.8|1664|1661.6|1661|1664.8|1664|1656.4|1655.6|15543
1734595500000|2024-12-19 08:05:00|1661.4|1660.8|1665.4|1664.8|1665.6|1665|1656.6|1656|60381
1734595800000|2024-12-19 08:10:00|1665.2|1665|1666.6|1666|1666.6|1666|1662.8|1662.2|14614
1734596100000|2024-12-19 08:15:00|1666|1665.6|1661.6|1661.2|1666|1665.6|1661|1660.4|17649
1734596400000|2024-12-19 08:20:00|1662|1661.6|1668.8|1668.2|1669.8|1669.4|1662|1661.4|12904
1734596700000|2024-12-19 08:25:00|1668.6|1668.4|1669.2|1668.6|1669.2|1669|1666.4|1665.8|12201
1734597000000|2024-12-19 08:30:00|1669|1668|1669.8|1669.4|1671.6|1671.2|1667.6|1667.2|17249
1734597300000|2024-12-19 08:35:00|1669.6|1669|1677|1676.8|1677|1676.8|1669|1668.6|7627
1734597600000|2024-12-19 08:40:00|1677.4|1677|1678.6|1678|1679.8|1679.2|1677|1676.4|5067
1734597900000|2024-12-19 08:45:00|1678.4|1677.6|1674.2|1673.6|1679.6|1679.2|1673.4|1673|6434
1734598200000|2024-12-19 08:50:00|1673|1672.4|1674.4|1674|1675.8|1675.2|1672.6|1672|5763
1734598500000|2024-12-19 08:55:00|1674.6|1674.2|1674.2|1673.8|1676.8|1676.4|1674.2|1673.8|4383
1734598800000|2024-12-19 09:00:00|1673.8|1673.6|1672.6|1672.2|1674|1673.6|1671.2|1670.8|7518
1734599100000|2024-12-19 09:05:00|1672.8|1672.4|1674.2|1673.8|1675.8|1675.4|1672.8|1672.4|5058
1734599400000|2024-12-19 09:10:00|1674|1673.6|1673.4|1673|1674.8|1674.4|1673|1672.6|9356
1734599700000|2024-12-19 09:15:00|1673.6|1673.2|1670.6|1670.4|1674|1673.6|1669.8|1669.4|6554
1734600000000|2024-12-19 09:20:00|1670.4|1670|1669.2|1669|1670.8|1670.4|1668.4|1668|7530
1734600300000|2024-12-19 09:25:00|1669|1668.6|1672.4|1672|1674.6|1674.2|1668.4|1668|26330
1734600600000|2024-12-19 09:30:00|1672.2|1672.2|1671.2|1670.8|1673.8|1673.4|1671|1670.6|5481
1734600900000|2024-12-19 09:35:00|1671.4|1671|1672.6|1672.2|1673.6|1673.2|1671.4|1671|2215
1734601200000|2024-12-19 09:40:00|1672.4|1672|1673|1672.8|1673.6|1673.2|1671.2|1670.8|4376
1734601500000|2024-12-19 09:45:00|1672.8|1672.6|1672.6|1672.2|1673.6|1673.2|1672|1671.6|3770
1734601800000|2024-12-19 09:50:00|1672.8|1672|1672|1671.4|1673|1672.6|1671.6|1671.2|6271
1734602100000|2024-12-19 09:55:00|1671.8|1671.6|1670|1669.6|1672|1671.8|1669.6|1669.2|6508
1734602400000|2024-12-19 10:00:00|1669.8|1669.4|1665.2|1664.8|1669.8|1669.4|1664|1663.6|12557
1734602700000|2024-12-19 10:05:00|1665.4|1665|1666.4|1665.8|1666.8|1666.6|1665.2|1665|3972
1734603000000|2024-12-19 10:10:00|1666.2|1665.6|1667|1666.8|1667.2|1666.8|1664.6|1664.4|6099
1734603300000|2024-12-19 10:15:00|1666.8|1666.4|1668.4|1668|1669.4|1668.8|1666.8|1666.4|7293
1734603600000|2024-12-19 10:20:00|1668.8|1668.2|1667|1666.4|1669|1668.6|1665.6|1665.4|8275
1734603900000|2024-12-19 10:25:00|1666.8|1666.2|1665.8|1665.6|1667.2|1666.8|1665.2|1664.8|14470
1734604200000|2024-12-19 10:30:00|1666|1665.4|1664.6|1664.2|1667|1666.6|1663.4|1663|19375
1734604500000|2024-12-19 10:35:00|1664.2|1663.8|1661.8|1661.4|1664.4|1664.2|1661.4|1661|7006
1734604800000|2024-12-19 10:40:00|1662.4|1661.6|1664.4|1663.8|1664.6|1664.2|1662|1661.6|9203
1734605100000|2024-12-19 10:45:00|1664.2|1663.6|1662.2|1662|1664.6|1664.2|1661.4|1661|5632
1734605400000|2024-12-19 10:50:00|1662.4|1662.2|1661.4|1661|1662.4|1662.2|1660.2|1660|2613
1734605700000|2024-12-19 10:55:00|1661.2|1660.8|1660.6|1660.2|1662.6|1662|1660.6|1660.2|7145
1734606000000|2024-12-19 11:00:00|1660.8|1660.4|1661.6|1661.2|1662.4|1662|1660.6|1660|8368
1734606300000|2024-12-19 11:05:00|1662.2|1661.8|1663.8|1663.4|1664.4|1664|1662.2|1661.8|5149
1734606600000|2024-12-19 11:10:00|1664|1663.6|1664|1663.8|1664.8|1664.6|1663.6|1663|3733
1734606900000|2024-12-19 11:15:00|1664.2|1663.6|1664.6|1664.2|1664.6|1664.4|1663.8|1663.2|2659
1734607200000|2024-12-19 11:20:00|1664.2|1664|1662.8|1662.2|1664.4|1664|1662.2|1661.6|5442
1734607500000|2024-12-19 11:25:00|1663.6|1662.4|1663|1662.8|1663.8|1663.6|1662.8|1662.4|2263
1734607800000|2024-12-19 11:30:00|1663.2|1663|1665.4|1665|1665.4|1665|1662.6|1662.2|12541
1734608100000|2024-12-19 11:35:00|1665.2|1664.6|1666|1665.6|1666.6|1666.4|1665|1664.6|7812
1734608400000|2024-12-19 11:40:00|1666.2|1665.4|1666.4|1666|1666.8|1666.6|1665.4|1665|3304
1734608700000|2024-12-19 11:45:00|1666.6|1666.2|1669.2|1668.6|1669.4|1669|1666.6|1666.2|3494
1734609000000|2024-12-19 11:50:00|1669|1668.4|1668.6|1668|1669.8|1669.4|1668.2|1667.8|5366
1734609300000|2024-12-19 11:55:00|1668.8|1668.2|1668.4|1668|1669|1668.6|1668.2|1668|5921
1734609600000|2024-12-19 12:00:00|1668.6|1665.8|1669.2|1668.8|1669.6|1669.4|1668.2|1665.8|4182
1734609900000|2024-12-19 12:05:00|1669.4|1669|1667.8|1667.4|1671|1670.8|1667.8|1667.2|13589
1734610200000|2024-12-19 12:10:00|1667.2|1667.6|1666.6|1666.4|1667.4|1667.6|1665.4|1664.8|11181
1734610500000|2024-12-19 12:15:00|1666.8|1666.2|1665.6|1665.2|1666.8|1666.6|1665|1664.6|7554
1734610800000|2024-12-19 12:20:00|1665.4|1665|1665|1664.6|1666.6|1666.4|1664.4|1664.2|2671
1734611100000|2024-12-19 12:25:00|1665.4|1664.8|1663.4|1663|1665.4|1665.2|1662.4|1662|1941
1734611400000|2024-12-19 12:30:00|1663.2|1662.8|1661.6|1661.2|1663.8|1663.4|1661.6|1661.2|2644
1734611700000|2024-12-19 12:35:00|1661.4|1661.4|1660.4|1660|1661.6|1661.4|1660|1659.6|2329
1734612000000|2024-12-19 12:40:00|1660.2|1659.8|1659.6|1659.2|1660.8|1660.4|1659.2|1658.8|11521
1734612300000|2024-12-19 12:45:00|1659.8|1659.4|1662.8|1662.6|1663.2|1662.8|1659.8|1659.4|7093
1734612600000|2024-12-19 12:50:00|1663|1662.4|1660.8|1660.4|1663.6|1663|1660.6|1660.2|4385
1734612900000|2024-12-19 12:55:00|1660.6|1660.8|1660.4|1659.8|1661|1660.8|1659.8|1659.4|8510
1734613200000|2024-12-19 13:00:00|1660.2|1659.6|1660.6|1660.2|1662.2|1661.8|1659.8|1659.4|11644
1734613500000|2024-12-19 13:05:00|1660.4|1660|1661|1660.6|1661|1660.8|1660.2|1659.8|4602
1734613800000|2024-12-19 13:10:00|1661.2|1660.4|1663|1662.6|1663|1662.6|1661.2|1660.4|8010
1734614100000|2024-12-19 13:15:00|1663.2|1662.8|1663.8|1663.2|1664.4|1664|1663.2|1662.6|3789
1734614400000|2024-12-19 13:20:00|1663.6|1663.4|1663.2|1663|1663.8|1663.6|1662|1661.6|6110
1734614700000|2024-12-19 13:25:00|1663.4|1663.4|1665.8|1665.2|1665.8|1665.6|1663.4|1663.4|4490
1734615000000|2024-12-19 13:30:00|1666|1665.4|1665.2|1664.8|1666.6|1666|1664.2|1663.8|16750
1734615300000|2024-12-19 13:35:00|1665|1664.6|1662.6|1662.2|1665.6|1665.2|1662.6|1662.2|4929
1734615600000|2024-12-19 13:40:00|1662.4|1662.6|1663|1662.6|1664.4|1664.2|1662.4|1662.2|5007
1734615900000|2024-12-19 13:45:00|1662.8|1662.4|1663.6|1663.4|1664.4|1664|1662.6|1662.2|5457
1734616200000|2024-12-19 13:50:00|1663.8|1663|1661.8|1661.4|1663.8|1663|1660.6|1660.2|7627
1734616500000|2024-12-19 13:55:00|1662|1661.6|1662.8|1662.4|1663|1662.6|1662|1661.4|2078
1734616800000|2024-12-19 14:00:00|1663|1662.6|1663|1662.4|1664|1663.8|1662.6|1662.2|4223
1734617100000|2024-12-19 14:05:00|1662.8|1662.6|1663.2|1663|1663.6|1663.4|1662.4|1662.2|5662
1734617400000|2024-12-19 14:10:00|1663.4|1663.2|1665.6|1665.4|1665.6|1665.4|1662.4|1662.2|5427
1734617700000|2024-12-19 14:15:00|1665.8|1665.6|1663.6|1663.4|1665.8|1665.6|1663.2|1662.6|4679
1734618000000|2024-12-19 14:20:00|1664.4|1664|1663.6|1663.4|1664.6|1664.2|1663.2|1662.8|2322
1734618300000|2024-12-19 14:25:00|1663.8|1663.2|1664|1663.6|1664.4|1664.2|1663|1662.6|9453
1734618600000|2024-12-19 14:30:00|1663.4|1663|1663.4|1662.8|1666.2|1665.8|1662.8|1662.4|10888
1734618900000|2024-12-19 14:35:00|1663|1663|1660.4|1660|1663.6|1663.2|1660.2|1659.6|14389
1734619200000|2024-12-19 14:40:00|1660.6|1660.2|1661.2|1660.6|1662.8|1662.6|1659.4|1659.2|17466
1734619500000|2024-12-19 14:45:00|1661.4|1660.8|1662.6|1662.2|1664|1663.8|1660.2|1659.6|7167
1734619800000|2024-12-19 14:50:00|1662.8|1662.4|1661.6|1661|1662.8|1662.4|1660.8|1660.4|11410
1734620100000|2024-12-19 14:55:00|1662|1661.2|1663.4|1662.8|1664.2|1664|1661.6|1661|6346
1734620400000|2024-12-19 15:00:00|1663.8|1663.2|1660.8|1660.6|1664|1663.6|1660.6|1660.4|11032
1734620700000|2024-12-19 15:05:00|1660.6|1660.4|1656.2|1655.8|1660.6|1660.4|1655.8|1655.4|17552
1734621000000|2024-12-19 15:10:00|1656|1655.6|1656.8|1656.4|1657.6|1657.4|1656|1655.4|12861
1734621300000|2024-12-19 15:15:00|1656.6|1656.2|1653.6|1653.2|1656.6|1656.2|1652.4|1652.2|55890
1734621600000|2024-12-19 15:20:00|1653|1652.6|1652.2|1651.8|1654.4|1654|1651.6|1651.4|11832
1734621900000|2024-12-19 15:25:00|1652.4|1652|1651|1650.6|1654.4|1654|1650.8|1650.4|19858
1734622200000|2024-12-19 15:30:00|1650.8|1650.8|1649.8|1649.6|1652.2|1652|1649.4|1649.2|17718
1734622500000|2024-12-19 15:35:00|1650|1649.4|1650.8|1650.2|1653.6|1653.2|1649.8|1649.4|17531
1734622800000|2024-12-19 15:40:00|1651.2|1650.8|1652.8|1652.4|1653.6|1653.2|1651|1650.6|13327
1734623100000|2024-12-19 15:45:00|1652.6|1652.2|1655.2|1654.8|1655.2|1654.8|1651.6|1651.2|11576
1734623400000|2024-12-19 15:50:00|1655|1655|1657|1656.6|1657|1656.6|1655|1654.8|28182
1734623700000|2024-12-19 15:55:00|1657.2|1656.4|1657.4|1657|1657.4|1657.2|1655.2|1654.8|6875
1734624000000|2024-12-19 16:00:00|1657.2|1656.8|1654.4|1654|1657.4|1657.2|1653.6|1653.4|12437
1734624300000|2024-12-19 16:05:00|1654.6|1654.2|1655.6|1655.2|1656|1655.6|1654.6|1654.2|14940
1734624600000|2024-12-19 16:10:00|1656|1655.4|1654.6|1654.4|1656|1655.8|1654|1653.8|8792
1734624900000|2024-12-19 16:15:00|1654.8|1654.6|1657.2|1656.8|1657.6|1657.2|1654.8|1654.6|12942
1734625200000|2024-12-19 16:20:00|1657|1656.6|1657.8|1657.6|1658|1657.8|1655.8|1655.6|24233
1734625500000|2024-12-19 16:25:00|1658|1657.4|1658.8|1658.6|1659.2|1659|1657.8|1657.4|44866
1734681600000|2024-12-20 08:00:00|1634.2|1633.6|1626.6|1626.2|1635.6|1634.4|1626.6|1626.2|14020
1734681900000|2024-12-20 08:05:00|1626.8|1625.8|1617|1616.4|1627|1626.4|1612.2|1611.4|68798
1734682200000|2024-12-20 08:10:00|1616.8|1616.6|1616|1615.2|1621.8|1621.4|1616|1615.2|19075
1734682500000|2024-12-20 08:15:00|1615.6|1614.2|1618|1617.4|1620.2|1619.6|1614.8|1614.2|26669
1734682800000|2024-12-20 08:20:00|1618.4|1617.6|1619|1618.8|1625.2|1624.4|1618|1617.6|29717
1734683100000|2024-12-20 08:25:00|1619.4|1619|1619.8|1619.2|1621.8|1621|1618.2|1617.4|20034
1734683400000|2024-12-20 08:30:00|1619.6|1619.4|1615|1614.6|1621.8|1621.2|1615|1614.6|23932
1734683700000|2024-12-20 08:35:00|1615.4|1615.2|1613|1612.6|1616.2|1615.8|1611.2|1610.6|29862
1734684000000|2024-12-20 08:40:00|1613.6|1613.2|1611.8|1611.2|1614.4|1614|1610.8|1610.4|34023
1734684300000|2024-12-20 08:45:00|1611.6|1611.4|1611.6|1611|1612.2|1612|1607.8|1607.2|13492
1734684600000|2024-12-20 08:50:00|1612|1611.2|1613.6|1612.8|1613.6|1612.8|1610|1609.4|23273
1734684900000|2024-12-20 08:55:00|1613.4|1613|1611.4|1611|1616.2|1615.6|1610.2|1609.6|19078
1734685200000|2024-12-20 09:00:00|1612|1611.6|1605|1604.4|1612.8|1612.4|1604.4|1604|34476
1734685500000|2024-12-20 09:05:00|1604.6|1604|1603.4|1603|1604.6|1604.2|1601.6|1601|19004
1734685800000|2024-12-20 09:10:00|1603.8|1603.4|1603|1602.4|1605.6|1605.2|1602.2|1601.8|21261
1734686100000|2024-12-20 09:15:00|1602.8|1602.6|1603.2|1602.6|1603.2|1603|1598.8|1598.4|38832
1734686400000|2024-12-20 09:20:00|1603|1601.8|1600.8|1600.2|1603|1602|1599.6|1599|14035
1734686700000|2024-12-20 09:25:00|1600.6|1600.4|1603.2|1602.6|1603.4|1603|1600.2|1599.8|18686
1734687000000|2024-12-20 09:30:00|1603.4|1602.8|1603.6|1603.2|1605.6|1605.2|1601|1600.8|27722
1734687300000|2024-12-20 09:35:00|1603.8|1603|1601.6|1601|1604.2|1603.6|1600.4|1600|27468
1734687600000|2024-12-20 09:40:00|1601.4|1601.2|1601.2|1600.8|1602.4|1602|1599.6|1599.4|22862
1734687900000|2024-12-20 09:45:00|1601|1601|1603.6|1603.2|1605.4|1605|1600.8|1600.6|14169
1734688200000|2024-12-20 09:50:00|1603.4|1603|1602.6|1602.2|1604|1603.6|1601.4|1601|17871
1734688500000|2024-12-20 09:55:00|1602.4|1602.4|1606|1605.4|1606.4|1606|1601.6|1601.4|18029
1734688800000|2024-12-20 10:00:00|1606.4|1605.6|1606.4|1606|1608.6|1608.2|1605.8|1605.4|27976
1734689100000|2024-12-20 10:05:00|1606.8|1606.4|1606.2|1605.8|1608|1607.4|1606|1605.6|17631
1734689400000|2024-12-20 10:10:00|1606.4|1606.2|1601.8|1601.2|1606.6|1606.2|1601.4|1600.8|24118
1734689700000|2024-12-20 10:15:00|1602|1601.4|1600.2|1599.6|1602.2|1602|1599.8|1599.6|16597
1734690000000|2024-12-20 10:20:00|1600|1599.4|1597.4|1596.8|1600|1599.4|1596|1595.6|22963
1734690300000|2024-12-20 10:25:00|1597.2|1596.6|1600.4|1600|1601.4|1600.8|1597|1596.6|46688
1734690600000|2024-12-20 10:30:00|1600.2|1599.8|1598|1597.6|1601.2|1601|1597.4|1597.2|6063
1734690900000|2024-12-20 10:35:00|1598.4|1597.8|1596.4|1596|1599.6|1599.4|1594.2|1594|11437
1734691200000|2024-12-20 10:40:00|1597|1596.2|1598.2|1597.8|1598.4|1598|1595.4|1595|28286
1734691500000|2024-12-20 10:45:00|1598|1598|1604.6|1604.2|1605|1604.6|1597.4|1597|36591
1734691800000|2024-12-20 10:50:00|1604.4|1604|1604|1603.8|1604.8|1604.6|1600.6|1600.2|67547
1734692100000|2024-12-20 10:55:00|1603.8|1603.4|1603.4|1602.8|1606.2|1605.8|1603.4|1602.8|59553
1734692400000|2024-12-20 11:00:00|1603.2|1603|1604.4|1603.8|1607.6|1607.2|1602.2|1601.8|37073
1734692700000|2024-12-20 11:05:00|1604.2|1604.2|1602.2|1601.8|1605|1604.4|1600.6|1600.4|19413
1734693000000|2024-12-20 11:10:00|1602.6|1602|1608.2|1607.8|1608.6|1608.2|1601.6|1601|13346
1734693300000|2024-12-20 11:15:00|1608|1607.6|1607|1606.6|1608.6|1608.2|1605.8|1605.2|6375
1734693600000|2024-12-20 11:20:00|1606.8|1606.4|1607|1606.6|1607.4|1607.2|1605.8|1605.4|3208
1734693900000|2024-12-20 11:25:00|1607.2|1606.8|1607.2|1606.8|1608.4|1608.2|1606|1605.8|1917
1734694200000|2024-12-20 11:30:00|1607.4|1607|1604.2|1603.8|1607.4|1607|1604.2|1603.8|10348
1734694500000|2024-12-20 11:35:00|1604|1603.6|1603.6|1603.4|1604.6|1604.2|1602|1601.6|15753
1734694800000|2024-12-20 11:40:00|1604.4|1603.2|1602.8|1602.2|1604.4|1603.8|1602.6|1602.2|5469
1734695100000|2024-12-20 11:45:00|1602.6|1602|1604.4|1603.8|1604.4|1604.2|1602|1601.6|8334
1734695400000|2024-12-20 11:50:00|1604.2|1603.6|1605.2|1604.8|1605.4|1605|1603.8|1603.4|4429
1734695700000|2024-12-20 11:55:00|1605.4|1605|1605.2|1605|1607.4|1607|1604.6|1604.2|10671
1734696000000|2024-12-20 12:00:00|1605.4||1605.8||1605.8||1605.4||280
1734696300000|2024-12-20 12:05:00|1605.6|1605.2|1603.2|1602.6|1605.8|1605.4|1600.4|1600|40823
1734696600000|2024-12-20 12:10:00|1602.8|1602.4|1605.2|1604.8|1605.8|1605.4|1602.6|1602.2|25383
1734696900000|2024-12-20 12:15:00|1605|1605|1603.2|1603|1605.6|1605|1602.2|1601.8|13506
1734697200000|2024-12-20 12:20:00|1603|1602.4|1603.6|1603.2|1605.6|1605|1602.8|1602.4|11604
1734697500000|2024-12-20 12:25:00|1604|1603.6|1603.2|1602.6|1604.4|1604.2|1601.6|1601.2|14443
1734697800000|2024-12-20 12:30:00|1603|1602.4|1602.8|1602.4|1603.2|1602.8|1601.8|1601.2|5660
1734698100000|2024-12-20 12:35:00|1603|1602|1604.4|1603.8|1604.4|1603.8|1602.2|1601.8|12493
1734698400000|2024-12-20 12:40:00|1604.2|1603.6|1604.2|1604|1606.6|1606.2|1603.8|1603.2|12289
1734698700000|2024-12-20 12:45:00|1604.4|1603.6|1604.4|1604|1604.8|1604.4|1603.4|1603|11610
1734699000000|2024-12-20 12:50:00|1604.2|1603.4|1603.4|1603|1604.6|1604.2|1602.8|1602.6|19695
1734699300000|2024-12-20 12:55:00|1603.2|1602.8|1604|1603.6|1604.4|1603.8|1602.8|1602.4|11572
1734699600000|2024-12-20 13:00:00|1604.6|1604.2|1606.4|1605.8|1606.8|1606.4|1603.6|1603|16783
1734699900000|2024-12-20 13:05:00|1606.2|1605.6|1606.8|1606.4|1606.8|1606.4|1605.4|1605|2365
1734700200000|2024-12-20 13:10:00|1607.2|1606.8|1605.4|1605|1607.2|1606.8|1605.4|1605|8265
1734700500000|2024-12-20 13:15:00|1605.2|1604.6|1606|1605.8|1606.8|1606.6|1604.2|1603.8|6570
1734700800000|2024-12-20 13:20:00|1606.2|1606|1603.8|1603.4|1606.2|1606|1602.8|1602.2|10092
1734701100000|2024-12-20 13:25:00|1604.2|1603.2|1603.8|1603.6|1604.8|1604.4|1603.4|1603|6661
1734701400000|2024-12-20 13:30:00|1604.4|1604|1606.4|1606|1608|1607.6|1603.2|1602.8|22086
1734701700000|2024-12-20 13:35:00|1606.2|1605.8|1604|1603.4|1607.2|1606.8|1603.2|1603|9874
1734702000000|2024-12-20 13:40:00|1603.6|1603|1602.4|1601.8|1604.8|1604.4|1601.8|1601.2|14531
1734702300000|2024-12-20 13:45:00|1602.2|1601.6|1601|1600.4|1602.4|1602|1599.6|1599.2|19442
1734702600000|2024-12-20 13:50:00|1600.8|1600.2|1599|1598.6|1600.8|1600.2|1597.4|1597|19295
1734702900000|2024-12-20 13:55:00|1598.6|1598.4|1595.8|1595.6|1598.8|1598.4|1595.6|1595|7275
1734703200000|2024-12-20 14:00:00|1595.4|1595.4|1595.8|1595.4|1597|1596.6|1593.8|1593.6|33535
1734703500000|2024-12-20 14:05:00|1596|1595.6|1597.6|1597|1597.8|1597.4|1596|1595.6|20921
1734703800000|2024-12-20 14:10:00|1597.8|1597.2|1595.8|1595.4|1597.8|1597.6|1595.8|1595.2|10080
1734704100000|2024-12-20 14:15:00|1595.4|1595.2|1596.4|1596|1596.6|1596.2|1594.8|1594.6|29823
1734704400000|2024-12-20 14:20:00|1596.2|1595.8|1598|1597.6|1599.2|1598.8|1596|1595.8|23587
1734704700000|2024-12-20 14:25:00|1597.8|1597.2|1598.4|1598.2|1599.8|1599.6|1597.6|1597.2|20802
1734705000000|2024-12-20 14:30:00|1598.6|1598|1604.6|1604.2|1605.6|1605.2|1598.2|1597.6|9322
1734705300000|2024-12-20 14:35:00|1604.4|1604.4|1608.4|1608|1609|1608.4|1603.8|1603.2|13995
1734705600000|2024-12-20 14:40:00|1609|1608.2|1607|1606.6|1609|1608.6|1605.6|1605.2|16034
1734705900000|2024-12-20 14:45:00|1606.8|1606.4|1608|1607.4|1608.2|1607.8|1604.2|1603.6|21247
1734706200000|2024-12-20 14:50:00|1608.2|1607.6|1609.2|1608.8|1609.2|1608.8|1605.8|1605.2|15181
1734706500000|2024-12-20 14:55:00|1609.8|1609|1611.4|1610.8|1612.2|1611.8|1609.8|1609|16879
1734706800000|2024-12-20 15:00:00|1612.2|1611|1616|1615.6|1617.4|1616.8|1610.4|1609.8|13711
1734707100000|2024-12-20 15:05:00|1616.2|1615.8|1613.8|1613.4|1617.6|1617.4|1613.2|1612.8|16404
1734707400000|2024-12-20 15:10:00|1613.4|1613.2|1615|1614.6|1616.4|1616|1611.8|1611.2|15845
1734707700000|2024-12-20 15:15:00|1614.8|1614.4|1617.2|1616.8|1618.4|1618.2|1613.6|1613.2|16770
1734708000000|2024-12-20 15:20:00|1617|1616|1618.2|1617.8|1618.6|1618.4|1615.8|1615.2|11130
1734708300000|2024-12-20 15:25:00|1618|1617.4|1619.4|1619.2|1622.2|1621.8|1617.6|1617.2|21716
1734708600000|2024-12-20 15:30:00|1619.2|1618.8|1620.8|1620.2|1623.8|1623.2|1619.2|1618.8|10487
1734708900000|2024-12-20 15:35:00|1620.6|1620|1620.4|1619.8|1622.4|1621.8|1618.8|1618.6|26936
1734709200000|2024-12-20 15:40:00|1620.2|1620|1618.8|1618.2|1621.6|1621.4|1618.6|1618|19137
1734709500000|2024-12-20 15:45:00|1618.6|1618|1618.6|1618.2|1619.2|1618.8|1617.2|1616.8|9657
1734709800000|2024-12-20 15:50:00|1618.4|1618|1619.6|1619.2|1620|1619.8|1618.2|1617.8|21134
1734710100000|2024-12-20 15:55:00|1620.2|1619.4|1618|1617.6|1621|1620.6|1618|1617.6|17552
1734710400000|2024-12-20 16:00:00|1618.4|1618|1621.6|1621.2|1621.6|1621.4|1618.4|1618|32487
1734710700000|2024-12-20 16:05:00|1621.8|1621.4|1620.8|1620.2|1622.2|1622|1620|1619.6|12283
1734711000000|2024-12-20 16:10:00|1620.6|1620.4|1622.2|1621.8|1622.2|1621.8|1620.6|1620.2|16971
1734711300000|2024-12-20 16:15:00|1622.4|1622|1620.4|1619.8|1622.6|1622.2|1620.2|1619.8|17104
1734711600000|2024-12-20 16:20:00|1620.2|1620.2|1620.4|1620|1621|1620.8|1619.6|1619.4|20281
1734711900000|2024-12-20 16:25:00|1620|1619.8|1620.6|1620.2|1621.8|1621.6|1619.6|1619.2|30512
1734940800000|2024-12-23 08:00:00|1639.2|1638|1627.6|1626.4|1640|1639|1625.6|1625|29879
1734941100000|2024-12-23 08:05:00|1629.2|1628|1631.8|1631.2|1633|1631.8|1628.2|1627.2|16528
1734941400000|2024-12-23 08:10:00|1631.6|1631|1631.6|1631|1636|1635.4|1630.8|1630.2|9000
1734941700000|2024-12-23 08:15:00|1631.4|1630.6|1628.6|1627.8|1631.4|1630.6|1626.6|1626.2|34402
1734942000000|2024-12-23 08:20:00|1628.8|1628|1627.2|1626.6|1630.6|1629.8|1626.2|1625.6|6159
1734942300000|2024-12-23 08:25:00|1627|1626.4|1623.8|1623|1627|1626.4|1623.8|1623|12396
1734942600000|2024-12-23 08:30:00|1623.6|1622.6|1621.8|1621.2|1624.4|1623.6|1621.2|1620.6|12477
1734942900000|2024-12-23 08:35:00|1622|1621.4|1626.2|1625.4|1626.2|1625.6|1621.8|1621.2|7384
1734943200000|2024-12-23 08:40:00|1626.6|1625.6|1627.4|1627|1628.2|1627.8|1625.6|1625.2|5937
1734943500000|2024-12-23 08:45:00|1627.2|1626.6|1627.6|1627|1630|1629.4|1626.6|1626.4|7626
1734943800000|2024-12-23 08:50:00|1628|1627.4|1630.8|1630.2|1631|1630.6|1627.8|1627.2|5016
1734944100000|2024-12-23 08:55:00|1630.6|1630|1632.8|1632.2|1634|1633.6|1630.4|1630|7191
1734944400000|2024-12-23 09:00:00|1633|1632.4|1633.8|1633.4|1635|1634.6|1632.2|1631.8|6976
1734944700000|2024-12-23 09:05:00|1633.6|1633.2|1634.4|1633.8|1635|1634.6|1633.4|1633|6620
1734945000000|2024-12-23 09:10:00|1634.2|1633.6|1633|1632.6|1635|1634.6|1631.8|1631.2|11981
1734945300000|2024-12-23 09:15:00|1633.4|1632.4|1633|1632.4|1634.6|1634|1632.2|1632|4632
1734945600000|2024-12-23 09:20:00|1632.8|1632.2|1633.6|1633|1634.6|1634.2|1632.4|1632|3975
1734945900000|2024-12-23 09:25:00|1633.8|1633.2|1634|1633.6|1634.4|1633.8|1632.2|1632|12042
1734946200000|2024-12-23 09:30:00|1633.8|1633.4|1633.6|1633|1634.8|1634.4|1632.8|1632.4|14220
1734946500000|2024-12-23 09:35:00|1633.4|1633.2|1632.4|1632|1634.4|1633.8|1632|1631.6|5407
1734946800000|2024-12-23 09:40:00|1632.6|1632.2|1633.2|1632.8|1635.2|1634.8|1632.4|1632|8054
1734947100000|2024-12-23 09:45:00|1633.6|1633|1635.4|1634.8|1635.4|1635|1633.2|1632.8|14409
1734947400000|2024-12-23 09:50:00|1635.2|1635|1634.6|1634.4|1635.4|1635.2|1634.4|1634|6569
1734947700000|2024-12-23 09:55:00|1634.8|1634.6|1633|1632.6|1635.4|1635|1633|1632.6|10143
1734948000000|2024-12-23 10:00:00|1633.2|1632.8|1633.4|1633|1634.8|1634.4|1632.8|1632.4|5694
1734948300000|2024-12-23 10:05:00|1633.2|1633.2|1634|1633.8|1634.6|1634.2|1633.2|1633|6969
1734948600000|2024-12-23 10:10:00|1634.2|1633.6|1635.2|1634.8|1635.4|1635.2|1633.6|1633.4|9790
1734948900000|2024-12-23 10:15:00|1635|1635|1635.6|1635.2|1635.8|1635.6|1634.8|1634.4|4611
1734949200000|2024-12-23 10:20:00|1635.4|1635.4|1634.6|1634.2|1636.6|1636.2|1634.6|1634.2|11090
1734949500000|2024-12-23 10:25:00|1634.4|1634|1634.6|1634.2|1635.2|1634.8|1634.4|1634|4369
1734949800000|2024-12-23 10:30:00|1635|1634.4|1636.6|1636.2|1637|1636.6|1634|1633.6|22660
1734950100000|2024-12-23 10:35:00|1636.4|1635.8|1637.8|1637.4|1638.6|1638.2|1635.8|1635.6|12440
1734950400000|2024-12-23 10:40:00|1637.6|1637.2|1638.2|1637.8|1639|1638.4|1637.6|1637.2|5057
1734950700000|2024-12-23 10:45:00|1638|1637.6|1636.6|1636.2|1638.2|1637.8|1636.4|1636.2|7475
1734951000000|2024-12-23 10:50:00|1636.4|1636|1638.2|1637.8|1638.4|1638|1636.4|1636|7612
1734951300000|2024-12-23 10:55:00|1638|1637.4|1637.4|1637|1638.6|1638.2|1637.2|1637|5015
1734951600000|2024-12-23 11:00:00|1637.2|1636.8|1636.6|1636|1637.4|1636.8|1635.8|1635.4|14766
1734951900000|2024-12-23 11:05:00|1636.4|1636.2|1635.6|1635.2|1637.4|1636.8|1634.8|1634.6|5054
1734952200000|2024-12-23 11:10:00|1636.6|1635.4|1640|1639.4|1640|1639.4|1636.6|1635.4|8259
1734952500000|2024-12-23 11:15:00|1639.8|1639.6|1638.4|1638|1640|1639.6|1638|1637.8|3503
1734952800000|2024-12-23 11:20:00|1638.6|1638.2|1637.8|1637.4|1639.2|1638.6|1637.8|1637.2|1230
1734953100000|2024-12-23 11:25:00|1638|1637.6|1636.8|1636.2|1638|1637.6|1636.8|1636.2|171
1734953400000|2024-12-23 11:30:00|1636.6|1636.4|1637|1636.4|1638.2|1637.8|1636.6|1636.2|3713
1734953700000|2024-12-23 11:35:00|1637.2|1636.6|1637.2|1637|1637.8|1637.4|1636|1635.8|5264
1734954000000|2024-12-23 11:40:00|1637|1636.8|1637.6|1637.2|1638|1637.4|1636|1635.4|7816
1734954300000|2024-12-23 11:45:00|1637.4|1637|1637.4|1636.8|1637.8|1637.4|1636.8|1636.6|4391
1734954600000|2024-12-23 11:50:00|1637.6|1637|1636.2|1635.8|1638|1637.6|1636|1635.4|2375
1734954900000|2024-12-23 11:55:00|1636.4|1636|1637|1636.6|1637|1636.6|1636.2|1636|1005
1734955200000|2024-12-23 12:00:00|1637.4|1636.8|1637.8|1637.4|1638.8|1638.2|1637.4|1636.8|7471
1734955500000|2024-12-23 12:05:00|1637.6|1637.2|1638.8|1638.4|1638.8|1638.6|1637|1636.6|3509
1734955800000|2024-12-23 12:10:00|1639.6|1639|1639|1638.4|1640.2|1639.8|1638.2|1637.8|1350
1734956100000|2024-12-23 12:15:00|1638.8|1638.6|1638.2|1637.8|1639|1638.8|1638|1637.8|2760
1734956400000|2024-12-23 12:20:00|1638|1638|1639.2|1638.8|1639.8|1639.6|1638|1637.8|6533
1734956700000|2024-12-23 12:25:00|1639|1638.4|1638.4|1638|1639|1638.6|1637.6|1637.2|13427
1734957000000|2024-12-23 12:30:00|1638.6|1638.2|1641.2|1640.6|1641.2|1640.6|1638.6|1638.2|7412
1734957300000|2024-12-23 12:35:00|1641|1640.8|1643.2|1642.8|1644|1643.4|1640.4|1640|3473
1734957600000|2024-12-23 12:40:00|1643|1642.6|1640.6|1640.2|1643|1642.6|1640.4|1640|1230
1734957900000|2024-12-23 12:45:00|1640.4|1640|1639.6|1639.2|1641.6|1641|1639.6|1639|3744
1734958200000|2024-12-23 12:50:00|1639.8|1639.4|1640.2|1639.8|1640.8|1640.4|1639.4|1639|7621
1734958500000|2024-12-23 12:55:00|1640|1640|1641.2|1640.6|1641.2|1640.8|1639.6|1639.2|2100
1734958800000|2024-12-23 13:00:00|1641.4|1640.8|1640.6|1640.2|1641.4|1641|1640.4|1640.2|9266
1734959100000|2024-12-23 13:05:00|1641|1640.6|1639.8|1639.4|1641.6|1641.2|1639.4|1639|3170
1734959400000|2024-12-23 13:10:00|1639.6|1639.2|1640|1639.8|1640.6|1640.2|1639.6|1639.2|1529
1734959700000|2024-12-23 13:15:00|1639.8|1639.6|1638.2|1637.8|1640.4|1640|1638|1637.6|8176
1734960000000|2024-12-23 13:20:00|1638|1637.6|1638.4|1638|1638.6|1638.4|1637.6|1637.4|6404
1734960300000|2024-12-23 13:25:00|1638.2|1637.8|1637.8|1637.4|1639|1638.6|1637.8|1637.4|6472
1734960600000|2024-12-23 13:30:00|1637.6|1637.2|1637.8|1637.6|1638.6|1638.2|1637|1636.6|14599
1734960900000|2024-12-23 13:35:00|1638|1637.4|1634|1633.2|1638|1637.4|1627.8|1626.6|17295
1734961200000|2024-12-23 13:40:00|1634.8|1633.4|1633.4|1632.8|1634.8|1634|1632.4|1631.8|11175
1734961500000|2024-12-23 13:45:00|1633.2|1633|1626.8|1626.2|1634.6|1633.8|1626.6|1626|10417
1734961800000|2024-12-23 13:50:00|1625.6|1626.4|1629.4|1628.8|1631|1630.4|1625.6|1624.8|31423
1734962100000|2024-12-23 13:55:00|1627.6|1627.2|1628.4|1627.8|1629.6|1629|1627.6|1627.2|7417
1734962400000|2024-12-23 14:00:00|1628.2|1628|1631.4|1630.8|1631.6|1631.2|1627.2|1627|12273
1734962700000|2024-12-23 14:05:00|1631.6|1631|1628.4|1627.8|1631.6|1631|1628.4|1627.8|3116
1734963000000|2024-12-23 14:10:00|1628.6|1628|1630|1629.4|1631|1630.8|1628.4|1627.8|9091
1734963300000|2024-12-23 14:15:00|1630.2|1629.6|1628.8|1628.2|1630.2|1629.6|1628.4|1628|6582
1734963600000|2024-12-23 14:20:00|1629|1628.4|1630.6|1630.2|1630.6|1630.2|1628.8|1628.2|14924
1734963900000|2024-12-23 14:25:00|1630.4|1630|1630.8|1630.4|1631.4|1631|1630.2|1629.8|4483
1734964200000|2024-12-23 14:30:00|1631.2|1630.6|1630.2|1630|1631.6|1631|1627.6|1627.4|8322
1734964500000|2024-12-23 14:35:00|1630|1629.6|1630.6|1630|1631.6|1631|1629|1628.8|10764
1734964800000|2024-12-23 14:40:00|1630.8|1630.2|1631|1630.6|1632.8|1632.2|1629.2|1628.8|10437
1734965100000|2024-12-23 14:45:00|1630.8|1630.4|1628.6|1628.2|1631|1630.8|1628.6|1628.2|6729
1734965400000|2024-12-23 14:50:00|1628.4|1628|1632.4|1631.8|1632.8|1632.4|1628.2|1628|3671
1734965700000|2024-12-23 14:55:00|1632.2|1632|1633.8|1633.4|1634.6|1634.2|1632.2|1631.8|9415
1734966000000|2024-12-23 15:00:00|1634|1633.2|1628.6|1628.2|1635|1634.4|1627.4|1627.2|6133
1734966300000|2024-12-23 15:05:00|1629|1628.4|1629|1628.8|1630.4|1629.8|1628.2|1627.8|5386
1734966600000|2024-12-23 15:10:00|1629.2|1628.6|1630.2|1629.6|1630.8|1630.4|1628|1627.8|6573
1734966900000|2024-12-23 15:15:00|1630.4|1629.8|1629.4|1629|1630.8|1630.2|1629|1628.6|3462
1734967200000|2024-12-23 15:20:00|1629.6|1629.2|1627.2|1626.8|1630.2|1629.8|1627.2|1626.8|8090
1734967500000|2024-12-23 15:25:00|1627|1626.6|1628.4|1628|1628.6|1628.2|1626.2|1625.8|2890
1734967800000|2024-12-23 15:30:00|1628.6|1628.2|1628|1627.4|1630|1629.6|1627.4|1627.2|5952
1734968100000|2024-12-23 15:35:00|1627.6|1627.6|1627.4|1627|1627.8|1627.8|1625.8|1625.6|2540
1734968400000|2024-12-23 15:40:00|1627.2|1626.4|1625.2|1624.8|1627.6|1627.2|1625.2|1624.8|13386
1734968700000|2024-12-23 15:45:00|1625|1625|1625.4|1625|1627.2|1626.8|1625|1624.6|17542
1734969000000|2024-12-23 15:50:00|1625.6|1624.8|1625.6|1625.2|1625.8|1625.6|1624.8|1624.4|4747
1734969300000|2024-12-23 15:55:00|1625.8|1625.4|1625.4|1625.2|1627|1626.4|1625|1624.8|8335
1734969600000|2024-12-23 16:00:00|1625.2|1624.8|1624.4|1624|1626.8|1626.4|1624|1623.8|12879
1734969900000|2024-12-23 16:05:00|1624.2|1623.8|1625.6|1625.4|1626|1625.8|1624|1623.8|9848
1734970200000|2024-12-23 16:10:00|1626|1625.4|1628.4|1627.8|1628.6|1628|1626|1625.4|14959
1734970500000|2024-12-23 16:15:00|1628.2|1627.6|1629|1628.4|1629|1628.6|1627.2|1626.6|8941
1734970800000|2024-12-23 16:20:00|1628.8|1628.6|1628.6|1628.2|1630|1629.6|1628.4|1627.8|25338
1734971100000|2024-12-23 16:25:00|1628.4|1628|1629|1628.4|1630|1629.4|1628.4|1627.8|24861
1735286400000|2024-12-27 08:00:00|1630.6|1629|1629.2|1628.2|1633.8|1632|1626.8|1625.6|20760
1735286700000|2024-12-27 08:05:00|1629.6|1628.4|1633.4|1632.6|1634.4|1634.2|1627.4|1626.6|17559
1735287000000|2024-12-27 08:10:00|1633.2|1632.4|1630.8|1630.2|1633.8|1633.2|1630.4|1629.8|12320
1735287300000|2024-12-27 08:15:00|1631.2|1630.6|1635|1634.4|1635.2|1634.6|1631.2|1630.4|11676
1735287600000|2024-12-27 08:20:00|1634.8|1634|1634|1633.4|1635|1634.6|1633|1632.4|14129
1735287900000|2024-12-27 08:25:00|1634.2|1633.8|1638.4|1638|1638.6|1638.2|1633.4|1632.8|16065
1735288200000|2024-12-27 08:30:00|1638.6|1637.8|1634.2|1633.8|1638.6|1638.2|1633.8|1633.2|13054
1735288500000|2024-12-27 08:35:00|1634|1633.4|1637|1636.4|1637|1636.4|1633.4|1632.8|16172
1735288800000|2024-12-27 08:40:00|1637.2|1636.6|1635.8|1635.2|1639.8|1639.4|1635.8|1635.2|12298
1735289100000|2024-12-27 08:45:00|1635.6|1635|1636.4|1636|1637.4|1636.8|1635.2|1634.6|7834
1735289400000|2024-12-27 08:50:00|1636.6|1636.2|1638.2|1637.6|1639|1638.6|1636.4|1636|1682
1735289700000|2024-12-27 08:55:00|1638|1637|1639|1638.6|1639|1638.6|1636.2|1635.6|2559
1735290000000|2024-12-27 09:00:00|1640|1638.8|1639.4|1638.8|1640.6|1640.4|1638|1637.4|8758
1735290300000|2024-12-27 09:05:00|1639.6|1639|1639.6|1639.2|1641.2|1640.6|1638.2|1637.8|2554
1735290600000|2024-12-27 09:10:00|1639.4|1639.4|1639|1638.8|1639.6|1639.4|1637.4|1637.2|4186
1735290900000|2024-12-27 09:15:00|1639.2|1638.6|1637.2|1636.6|1639.6|1639.2|1636.6|1636.2|1960
1735291200000|2024-12-27 09:20:00|1637|1636.4|1635.6|1635.2|1637.6|1637.2|1635.4|1635.2|1496
1735291500000|2024-12-27 09:25:00|1635.4|1635.4|1637.2|1636.8|1637.2|1637|1635.2|1634.6|2519
1735291800000|2024-12-27 09:30:00|1637.4|1637|1636.4|1635.8|1638|1637.6|1636.2|1635.8|6914
1735292100000|2024-12-27 09:35:00|1636.8|1636|1637.6|1637.2|1639.4|1639.2|1636.8|1636|6289
1735292400000|2024-12-27 09:40:00|1637.8|1637.4|1638.2|1637.6|1639|1638.6|1637.2|1636.8|9812
1735292700000|2024-12-27 09:45:00|1638|1638|1639|1638.8|1639.6|1639.2|1638|1637.4|3259
1735293000000|2024-12-27 09:50:00|1639.4|1638.6|1644.6|1644.2|1644.8|1644.2|1639.2|1638.6|12595
1735293300000|2024-12-27 09:55:00|1644.8|1644.4|1643.8|1643.2|1646|1645.6|1643.8|1643.2|7737
1735293600000|2024-12-27 10:00:00|1643.6|1643.4|1643.6|1643.4|1645.2|1644.8|1643.2|1643|5298
1735293900000|2024-12-27 10:05:00|1643.4|1643.2|1646.8|1646.4|1648.2|1647.8|1643.4|1643|10026
1735294200000|2024-12-27 10:10:00|1647|1646.6|1647.6|1647.4|1647.6|1647.4|1646|1645.4|2782
1735294500000|2024-12-27 10:15:00|1647.2|1646.8|1645.4|1644.8|1647.4|1646.8|1644|1643.4|8293
1735294800000|2024-12-27 10:20:00|1645.2|1645|1645|1644.6|1646.2|1645.8|1644.6|1644.2|1380
1735295100000|2024-12-27 10:25:00|1645.2|1644.8|1644.8|1644.4|1645.6|1645|1644.6|1644.2|3477
1735295400000|2024-12-27 10:30:00|1645|1644.8|1645.4|1645|1645.4|1645|1644.6|1644.2|3738
1735295700000|2024-12-27 10:35:00|1645.2|1645.2|1642.4|1642|1645.2|1645.2|1641|1640.6|13888
1735296000000|2024-12-27 10:40:00|1642.2|1642.2|1642.6|1642.2|1643.6|1643.2|1642|1641.6|3001
1735296300000|2024-12-27 10:45:00|1642.4|1642.4|1642.4|1642|1643.4|1643|1642|1641.6|4564
1735296600000|2024-12-27 10:50:00|1642.2|1641.8|1645|1644.6|1645.6|1645.4|1642|1641.8|12679
1735296900000|2024-12-27 10:55:00|1645.2|1644.8|1647|1646.6|1647.2|1647|1645|1644.6|10283
1735297200000|2024-12-27 11:00:00|1647.2|1646.8|1647.8|1647.4|1648.8|1648.6|1646.6|1646.4|17562
1735297500000|2024-12-27 11:05:00|1648|1647.6|1650.4|1650|1650.6|1650.2|1647.2|1646.6|6035
1735297800000|2024-12-27 11:10:00|1650.6|1650.2|1650.6|1650.2|1651.8|1651.4|1649.8|1649.4|5525
1735298100000|2024-12-27 11:15:00|1650.4|1650|1650.2|1650|1652|1651.6|1649.8|1649.4|4162
1735298400000|2024-12-27 11:20:00|1650|1649.4|1650.8|1650.4|1652.4|1651.8|1648.6|1648.2|12740
1735298700000|2024-12-27 11:25:00|1650.6|1650.2|1650.8|1650.6|1651|1650.8|1650.2|1649.6|4565
1735299000000|2024-12-27 11:30:00|1651.4|1651|1648.8|1648.2|1651.4|1651|1648.4|1648|10755
1735299300000|2024-12-27 11:35:00|1648.6|1648.4|1649|1648.4|1649.6|1649.2|1648|1647.6|7660
1735299600000|2024-12-27 11:40:00|1648.8|1648|1649.8|1649.2|1649.8|1649.4|1648.4|1648|3286
1735299900000|2024-12-27 11:45:00|1649.6|1649.4|1648.6|1648.2|1649.8|1649.4|1648.2|1647.6|12728
1735300200000|2024-12-27 11:50:00|1648.8|1648.4|1649.2|1648.8|1649.6|1649.4|1648.8|1648.2|3138
1735300500000|2024-12-27 11:55:00|1648.6|1648.6|1648.4|1648|1649.2|1648.8|1648.2|1647.6|4132
1735300800000|2024-12-27 12:00:00|1649|1647.2|1649.2|1648.8|1650|1649.6|1648.6|1647.2|8430
1735301100000|2024-12-27 12:05:00|1649|1648.4|1650.6|1650.2|1650.6|1650.2|1648.2|1647.8|3314
1735301400000|2024-12-27 12:10:00|1650.2|1649.8|1649.6|1649.2|1650.2|1649.8|1649|1648.6|4817
1735301700000|2024-12-27 12:15:00|1649.8|1649.4|1650.2|1649.6|1650.2|1649.8|1649.4|1648.8|7288
1735302000000|2024-12-27 12:20:00|1650|1649.8|1650|1649.8|1650.4|1650.2|1649.4|1649.2|4134
1735302300000|2024-12-27 12:25:00|1649.8|1649.6|1650.6|1650.4|1650.6|1650.4|1649.2|1648.8|5439
1735302600000|2024-12-27 12:30:00|1650.4|1650.2|1648.8|1648.4|1650.6|1650.4|1648.8|1648.4|8519
1735302900000|2024-12-27 12:35:00|1648.6|1648.6|1649|1648.8|1649.2|1649|1648.6|1648.4|7195
1735303200000|2024-12-27 12:40:00|1649.4|1649.2|1649.8|1649.4|1650|1649.6|1648.8|1648.6|4839
1735303500000|2024-12-27 12:45:00|1649.6|1649.2|1646|1645.8|1649.6|1649.2|1646|1645.8|4713
1735303800000|2024-12-27 12:50:00|1646.2|1645.6|1646|1645.6|1647|1646.6|1645.8|1645.4|3368
1735304100000|2024-12-27 12:55:00|1646.2|1645.8|1646.8|1646.2|1646.8|1646.2|1645.6|1645.2|367
1735304400000|2024-12-27 13:00:00|1646.6|1646.4|1645.6|1645.4|1646.6|1646.4|1645.2|1645|1461
1735304700000|2024-12-27 13:05:00|1645.4|1645.2|1645.2|1645|1646.2|1645.8|1644.8|1644.2|6497
1735305000000|2024-12-27 13:10:00|1645.4|1645.2|1645.8|1645.6|1646.4|1646.2|1645.4|1645|4214
1735305300000|2024-12-27 13:15:00|1646|1645.8|1645.6|1645.2|1646|1645.8|1644.8|1644.6|5073
1735305600000|2024-12-27 13:20:00|1645.8|1645.6|1647.4|1646.8|1647.6|1647.2|1645.8|1645.6|3236
1735305900000|2024-12-27 13:25:00|1647.6|1647|1647.8|1647.4|1648|1647.6|1647|1646.6|2526
1735306200000|2024-12-27 13:30:00|1648|1647.6|1648.2|1647.8|1648.6|1648.2|1647.4|1647.2|4351
1735306500000|2024-12-27 13:35:00|1648|1647.6|1647.4|1647|1648.2|1647.6|1647.2|1646.8|2526
1735306800000|2024-12-27 13:40:00|1647.2|1646.8|1647.4|1646.8|1648.2|1647.8|1646.8|1646.6|3421
1735307100000|2024-12-27 13:45:00|1647.2|1647|1646.2|1645.8|1647.8|1647.4|1646.2|1645.8|3534
1735307400000|2024-12-27 13:50:00|1646.4|1646|1647|1646.4|1647.4|1647|1646|1645.8|1295
1735307700000|2024-12-27 13:55:00|1646.8|1646.6|1645.4|1645|1647.2|1647|1645.2|1645|2431
1735308000000|2024-12-27 14:00:00|1645.6|1645.2|1646.6|1646.4|1647.6|1647.2|1645.4|1645|7544
1735308300000|2024-12-27 14:05:00|1646.4|1646.2|1647|1646.6|1647|1646.8|1646.2|1645.8|3568
1735308600000|2024-12-27 14:10:00|1646.6|1646.4|1647.4|1647|1647.6|1647.2|1646.4|1646.2|2931
1735308900000|2024-12-27 14:15:00|1647.2|1646.6|1647.6|1647|1648.2|1647.8|1646.4|1646|13327
1735309200000|2024-12-27 14:20:00|1647.8|1647.2|1646.8|1646.2|1647.8|1647.4|1646.2|1645.8|3022
1735309500000|2024-12-27 14:25:00|1647|1646.4|1648.2|1648|1648.2|1648|1647|1646.4|4322
1735309800000|2024-12-27 14:30:00|1647.8|1647.8|1649|1648.6|1649.4|1649|1646.2|1645.8|8017
1735310100000|2024-12-27 14:35:00|1648.8|1648.4|1650.6|1650.2|1650.6|1650.2|1648.4|1648|10245
1735310400000|2024-12-27 14:40:00|1650.4|1649.6|1651|1650.6|1651.4|1651.2|1649.8|1649.4|6853
1735310700000|2024-12-27 14:45:00|1650.8|1650.4|1654.2|1653.8|1654.4|1654|1650|1649.6|9076
1735311000000|2024-12-27 14:50:00|1654|1653.6|1654.2|1653.8|1654.8|1654.6|1653.2|1652.8|8445
1735311300000|2024-12-27 14:55:00|1654|1654|1651.4|1651|1654.4|1654|1651.2|1650.8|5336
1735311600000|2024-12-27 15:00:00|1651.6|1651.2|1647.4|1647|1652|1651.6|1647.4|1647|8931
1735311900000|2024-12-27 15:05:00|1647.2|1647.2|1648|1647.6|1648.6|1648|1645.8|1645.4|5888
1735312200000|2024-12-27 15:10:00|1647.8|1647.4|1646|1645.6|1648|1647.4|1644.2|1644|5600
1735312500000|2024-12-27 15:15:00|1645.8|1645.8|1640.2|1639.8|1646.6|1646.4|1640.2|1639.6|34202
1735312800000|2024-12-27 15:20:00|1640.4|1639.6|1642.6|1642|1642.8|1642.4|1639.6|1639.2|35361
1735313100000|2024-12-27 15:25:00|1642.4|1642.2|1642.6|1642.2|1643.2|1642.6|1641.4|1641|10911
1735313400000|2024-12-27 15:30:00|1642.4|1642.4|1643.2|1642.8|1643.8|1643.4|1642.4|1642.2|23436
1735313700000|2024-12-27 15:35:00|1643.6|1643|1644.6|1644.2|1644.6|1644.2|1641.6|1641.4|9955
1735314000000|2024-12-27 15:40:00|1644.4|1643.6|1645.8|1645.4|1646.6|1646|1643.8|1643.6|11461
1735314300000|2024-12-27 15:45:00|1645.6|1645.8|1651|1650.6|1651|1650.6|1645.6|1645.8|4624
1735314600000|2024-12-27 15:50:00|1650.8|1650.4|1650.6|1650.2|1652.2|1651.8|1650.4|1650|6521
1735314900000|2024-12-27 15:55:00|1650.4|1650|1650.2|1649.6|1650.4|1650|1649.2|1648.8|9917
1735315200000|2024-12-27 16:00:00|1650|1649.8|1649.6|1649.2|1650.6|1650.4|1649.4|1649|20581
1735315500000|2024-12-27 16:05:00|1650|1649.6|1650.8|1650.4|1653.2|1652.8|1650|1649.6|25386
1735315800000|2024-12-27 16:10:00|1650.6|1650.2|1650.8|1650.4|1652.2|1652|1650.6|1650.2|11358
1735316100000|2024-12-27 16:15:00|1650.6|1650.2|1649.6|1649.2|1650.8|1650.6|1649.4|1649|17223
1735316400000|2024-12-27 16:20:00|1649.8|1649.6|1650.4|1650|1651.2|1650.8|1649.4|1649.2|22373
1735316700000|2024-12-27 16:25:00|1650.8|1650.4|1652.8|1652.2|1652.8|1652.4|1650.2|1650|40528
1735545600000|2024-12-30 08:00:00|1644|1641|1654.6|1653.8|1654.8|1654|1637|1635.6|20273
1735545900000|2024-12-30 08:05:00|1653.6|1652.6|1653.2|1652.2|1659.4|1658.8|1651.8|1651.2|56176
1735546200000|2024-12-30 08:10:00|1653|1652.8|1653|1652|1654.8|1653.8|1652|1651.2|26425
1735546500000|2024-12-30 08:15:00|1652.8|1651.6|1652.8|1652.2|1653.4|1652.6|1650|1649.2|15086
1735546800000|2024-12-30 08:20:00|1653|1652.4|1652.6|1651.8|1654.8|1654|1651.6|1651.2|11136
1735547100000|2024-12-30 08:25:00|1652.2|1652|1652|1651.6|1653|1652.6|1651.8|1651|18375
1735547400000|2024-12-30 08:30:00|1652.2|1651.4|1656.4|1656|1656.4|1656|1651.6|1651.2|13143
1735547700000|2024-12-30 08:35:00|1656.8|1656.2|1660.8|1660.2|1660.8|1660.2|1656|1655.6|50902
1735548000000|2024-12-30 08:40:00|1661|1660|1658.6|1658.2|1661|1660.6|1658|1657.4|15622
1735548300000|2024-12-30 08:45:00|1658.8|1658.4|1659.2|1658.6|1662.4|1661.8|1658.8|1658.2|13469
1735548600000|2024-12-30 08:50:00|1659|1658.4|1660.2|1659.6|1661.4|1661|1659|1658.4|17496
1735548900000|2024-12-30 08:55:00|1660|1659.8|1660.6|1660|1661.4|1660.8|1659.6|1659|9887
1735549200000|2024-12-30 09:00:00|1660.4|1660.2|1662|1661.4|1662.8|1662.2|1660.4|1660.2|5973
1735549500000|2024-12-30 09:05:00|1661.8|1661.2|1662.2|1661.6|1662.8|1662.2|1660.2|1659.6|13087
1735549800000|2024-12-30 09:10:00|1662.4|1661.8|1662.8|1662.2|1662.8|1662.2|1661|1660.4|11158
1735550100000|2024-12-30 09:15:00|1662.6|1661.6|1662.8|1662.4|1664|1663.6|1661.2|1660.8|37000
1735550400000|2024-12-30 09:20:00|1662.6|1662|1667.4|1667|1667.4|1667|1662.6|1662|11460
1735550700000|2024-12-30 09:25:00|1667.6|1667.2|1669.6|1669|1669.8|1669.4|1667.4|1667|17503
1735551000000|2024-12-30 09:30:00|1669.4|1668.4|1668.6|1668.2|1670.4|1670.2|1667.6|1667.2|7068
1735551300000|2024-12-30 09:35:00|1668.8|1668.4|1668|1667.4|1669.6|1669.2|1667.8|1667.4|2007
1735551600000|2024-12-30 09:40:00|1667.8|1667|1667.6|1667|1668|1667.2|1665.8|1665.4|7111
1735551900000|2024-12-30 09:45:00|1667.4|1666.8|1668.4|1668|1669.2|1668.6|1667.4|1666.8|12152
1735552200000|2024-12-30 09:50:00|1668.6|1668.2|1669.8|1669.2|1670.2|1669.6|1668.6|1668|5898
1735552500000|2024-12-30 09:55:00|1669.6|1669.4|1669.8|1669.4|1670.2|1669.8|1668.2|1667.8|13311
1735552800000|2024-12-30 10:00:00|1669.6|1669|1670.2|1669.8|1670.2|1669.8|1668.8|1668.6|7901
1735553100000|2024-12-30 10:05:00|1670.6|1670|1673.2|1672.8|1673.4|1673|1670.4|1670|9711
1735553400000|2024-12-30 10:10:00|1673.4|1673|1675.4|1675|1675.4|1675|1673.2|1672.8|10271
1735553700000|2024-12-30 10:15:00|1675.2|1674.6|1676.2|1675.8|1676.2|1675.8|1674.4|1674|18233
1735554000000|2024-12-30 10:20:00|1676.4|1676|1678|1677.6|1678.6|1678.2|1675.4|1675|23713
1735554300000|2024-12-30 10:25:00|1678.4|1678|1679.2|1678.8|1679.8|1679.6|1677.4|1677|29803
1735554600000|2024-12-30 10:30:00|1678.8|1678.4|1676.2|1675.8|1679|1678.6|1675.8|1675.4|12254
1735554900000|2024-12-30 10:35:00|1676.4|1676|1677.6|1677|1678.6|1678|1676.2|1675.8|11961
1735555200000|2024-12-30 10:40:00|1677.4|1677.2|1678.4|1677.8|1678.6|1678.2|1677.4|1677|2186
1735555500000|2024-12-30 10:45:00|1678.8|1678|1678|1677.4|1679|1678.6|1676.8|1676.6|8660
1735555800000|2024-12-30 10:50:00|1678.2|1677.6|1675.8|1675.4|1679|1678.8|1675.8|1675.4|16751
1735556100000|2024-12-30 10:55:00|1676|1675.6|1674.2|1673.6|1676.4|1676|1674|1673.6|7182
1735556400000|2024-12-30 11:00:00|1674|1673.8|1673|1672.6|1674.2|1673.8|1672.8|1672.6|6575
1735556700000|2024-12-30 11:05:00|1672.8|1672.4|1674|1673.6|1674.6|1674.2|1672.6|1672.4|11547
1735557000000|2024-12-30 11:10:00|1674.2|1673.8|1675|1674.6|1675.2|1674.8|1673.8|1673.6|15119
1735557300000|2024-12-30 11:15:00|1674.8|1674.8|1673.2|1672.8|1674.8|1674.8|1673|1672.6|14800
1735557600000|2024-12-30 11:20:00|1673|1672.6|1672.8|1672.4|1673|1672.6|1671.2|1670.8|3580
1735557900000|2024-12-30 11:25:00|1673.2|1672.8|1673.2|1672.6|1673.8|1673.4|1672.6|1672.4|7962
1735558200000|2024-12-30 11:30:00|1673|1672.8|1670.4|1670|1673.6|1673.2|1670.2|1669.6|11358
1735558500000|2024-12-30 11:35:00|1670.6|1670.2|1670.8|1670.4|1671|1670.8|1669.8|1669.6|3838
1735558800000|2024-12-30 11:40:00|1671|1670.6|1668.2|1667.8|1671.4|1671|1668|1667.8|11584
1735559100000|2024-12-30 11:45:00|1668|1667.6|1667.4|1667.2|1668.8|1668.4|1667.2|1667|8725
1735559400000|2024-12-30 11:50:00|1667.6|1667|1668.6|1668.2|1669.8|1669.4|1667.6|1667|6629
1735559700000|2024-12-30 11:55:00|1668.8|1668.6|1669.6|1669.2|1669.8|1669.4|1668.2|1668|12869
1735560000000|2024-12-30 12:00:00|1670|1669.4|1669.6|1669.2|1670|1669.8|1668.2|1667.6|17041
1735560300000|2024-12-30 12:05:00|1670|1669.6|1672|1671.6|1672|1671.6|1670|1669.6|18929
1735560600000|2024-12-30 12:10:00|1671.6|1671.4|1672.8|1672.4|1672.8|1672.4|1671.4|1671|14345
1735560900000|2024-12-30 12:15:00|1673|1672.6|1673|1672.6|1674|1673.6|1672.8|1672.4|6503
1735561200000|2024-12-30 12:20:00|1672.8|1672.4|1672.8|1672.6|1674.8|1674.6|1672.8|1672.4|13295
1735561500000|2024-12-30 12:25:00|1673.2|1672.8|1672.8|1672.4|1674.2|1673.8|1672.8|1672.4|9278
1735561800000|2024-12-30 12:30:00|1673|1672.6|1672.6|1672.2|1673.8|1673.4|1671.6|1671.2|19471
1735562100000|2024-12-30 12:35:00|1672.4|1672.4|1670.4|1670|1673.2|1672.8|1670|1669.8|18197
1735562400000|2024-12-30 12:40:00|1670.2|1669.8|1665.8|1665.6|1670.2|1670|1664.6|1664|18246
1735562700000|2024-12-30 12:45:00|1665.6|1665.4|1663.2|1662.8|1665.8|1665.6|1662.6|1662.2|12503
1735563000000|2024-12-30 12:50:00|1663.4|1662.6|1665.4|1665|1667.4|1666.8|1663|1662.6|15027
1735563300000|2024-12-30 12:55:00|1665.6|1665.2|1666.4|1665.8|1668|1667.6|1665.4|1665.2|25433
1735563600000|2024-12-30 13:00:00|1666.2||1666.2||1666.2||1666.2||1180
1735804800000|2025-01-02 08:00:00|1659.4|1658.4|1658|1657.4|1665.6|1665|1654|1653.4|20736
1735805100000|2025-01-02 08:05:00|1658.2|1657.8|1662.2|1661.6|1664|1663.4|1657.6|1656.6|24992
1735805400000|2025-01-02 08:10:00|1662.6|1661.8|1668.6|1667.8|1669.2|1668.6|1662.6|1661.8|20267
1735805700000|2025-01-02 08:15:00|1668.4|1667.2|1673.6|1673.2|1674.4|1673.6|1667.6|1667.2|27411
1735806000000|2025-01-02 08:20:00|1673|1672.4|1666.6|1666|1673.4|1672.8|1666.4|1665.8|19233
1735806300000|2025-01-02 08:25:00|1665.6|1665.2|1660.4|1659.8|1666|1665.6|1659|1658.8|28814
1735806600000|2025-01-02 08:30:00|1660.2|1660|1660|1659.4|1662.6|1662.2|1660|1659.4|26564
1735806900000|2025-01-02 08:35:00|1660.4|1659.6|1658.2|1657.6|1662.4|1662|1658.2|1657.6|18489
1735807200000|2025-01-02 08:40:00|1658.4|1658|1657.6|1657|1661.4|1661|1657.4|1657|18402
1735807500000|2025-01-02 08:45:00|1658.6|1657.2|1662|1661.6|1664.4|1664|1658.4|1657.2|14443
1735807800000|2025-01-02 08:50:00|1662.2|1661.8|1663.2|1662.8|1664.6|1664|1662|1661.4|7947
1735808100000|2025-01-02 08:55:00|1663.4|1663|1663.2|1662.6|1665.6|1665.2|1662.8|1662.4|11857
1735808400000|2025-01-02 09:00:00|1663|1662.4|1663.6|1663.2|1665.6|1665|1661.4|1661|13751
1735808700000|2025-01-02 09:05:00|1663.8|1663.4|1662.6|1662.4|1664|1663.8|1661.6|1661|12024
1735809000000|2025-01-02 09:10:00|1662.2|1662.2|1661|1660.6|1664.8|1664.4|1660.4|1660|15306
1735809300000|2025-01-02 09:15:00|1661.4|1660.8|1660.2|1659.8|1661.6|1661.2|1658.6|1658.2|9423
1735809600000|2025-01-02 09:20:00|1660.4|1660|1657.6|1657.4|1660.8|1660.4|1656.6|1656.2|18229
1735809900000|2025-01-02 09:25:00|1657.4|1657.2|1655.2|1654.8|1657.8|1657.4|1653.6|1653.2|127800
1735810200000|2025-01-02 09:30:00|1655|1654.6|1657|1656.6|1658.8|1658.4|1654.8|1654.4|23080
1735810500000|2025-01-02 09:35:00|1657.6|1656.8|1651.8|1651.2|1658.8|1658.4|1651.2|1650.6|21451
1735810800000|2025-01-02 09:40:00|1651.6|1651.4|1652.2|1651.6|1653.6|1653|1650|1649.6|16317
1735811100000|2025-01-02 09:45:00|1652|1651.4|1652.8|1652.2|1655|1654.6|1650.8|1650.4|15854
1735811400000|2025-01-02 09:50:00|1653|1652.4|1650.6|1650.4|1654.6|1654.2|1649.6|1649|12609
1735811700000|2025-01-02 09:55:00|1651|1650.8|1650.6|1650.2|1651.4|1651|1649.8|1649.2|7940
1735812000000|2025-01-02 10:00:00|1650.2|1649.8|1647.2|1646.6|1650.4|1649.8|1645.8|1645.2|17564
1735812300000|2025-01-02 10:05:00|1647|1646.4|1644.4|1643.8|1648|1647.6|1643.4|1642.8|12297
1735812600000|2025-01-02 10:10:00|1644.2|1644|1642.2|1641.8|1644.8|1644.2|1641.2|1640.6|11947
1735812900000|2025-01-02 10:15:00|1642|1641.2|1643.2|1642.6|1643.8|1643.2|1640.6|1640.4|14184
1735813200000|2025-01-02 10:20:00|1643|1642.4|1640.4|1640.2|1643|1642.6|1640.2|1640|9656
1735813500000|2025-01-02 10:25:00|1640.6|1640|1640|1639.4|1641.6|1641|1638.6|1638|18698
1735813800000|2025-01-02 10:30:00|1639.8|1639.2|1637|1636.4|1640.4|1640|1636.6|1636.2|12178
1735814100000|2025-01-02 10:35:00|1636.8|1636.2|1637.8|1637.2|1638.4|1638.2|1636|1635.4|13290
1735814400000|2025-01-02 10:40:00|1637.6|1637|1635|1634.6|1638|1637.6|1634.4|1634|19602
1735814700000|2025-01-02 10:45:00|1635.2|1634.8|1634.2|1633.8|1636.6|1636.2|1634|1633.4|15869
1735815000000|2025-01-02 10:50:00|1633.8|1633.6|1630.4|1630|1634.4|1633.8|1629.6|1629|17603
1735815300000|2025-01-02 10:55:00|1631.6|1630.2|1635.2|1635|1635.2|1635|1631|1630|24236
1735815600000|2025-01-02 11:00:00|1635.8|1635.4|1637.4|1637|1637.4|1637|1634|1633.6|6412
1735815900000|2025-01-02 11:05:00|1637.2|1636.8|1640.4|1640.2|1640.4|1640.2|1636.6|1636.2|13237
1735816200000|2025-01-02 11:10:00|1640.6|1640.4|1643.4|1643|1643.6|1643.2|1640.6|1640.2|9192
1735816500000|2025-01-02 11:15:00|1643.2|1642.8|1647.4|1646.8|1648|1647.4|1642.2|1642|12645
1735816800000|2025-01-02 11:20:00|1647.2|1647|1648|1647.6|1649.8|1649.2|1645.4|1645.2|22594
1735817100000|2025-01-02 11:25:00|1647.6|1647|1652.4|1652|1653.4|1653|1647.4|1647|12503
1735817400000|2025-01-02 11:30:00|1652|1651.6|1651.2|1650.8|1652.6|1652|1649.4|1649|11680
1735817700000|2025-01-02 11:35:00|1651.6|1651|1651.8|1651.6|1652.4|1651.8|1650.4|1650.2|10274
1735818000000|2025-01-02 11:40:00|1651.6|1651.4|1653.4|1653|1653.4|1653.2|1650.8|1650.6|9536
1735818300000|2025-01-02 11:45:00|1653.6|1653.2|1657|1656.4|1657.4|1657|1653.6|1653|22713
1735818600000|2025-01-02 11:50:00|1656.8|1656|1659.2|1658.8|1659.8|1659.2|1656.2|1655.8|21524
1735818900000|2025-01-02 11:55:00|1659.4|1659|1662.6|1662.2|1663.2|1662.8|1659.2|1659|12055
1735819200000|2025-01-02 12:00:00|1663|1662|1662.4|1662|1663|1662.4|1661|1660.6|9814
1735819500000|2025-01-02 12:05:00|1662.2|1661.8|1657.8|1657.4|1662.4|1662.2|1656.2|1655.8|20356
1735819800000|2025-01-02 12:10:00|1658.8|1658.2|1660|1659.6|1660|1659.8|1657.2|1656.8|10131
1735820100000|2025-01-02 12:15:00|1659.8|1659.8|1659.8|1659.6|1660.4|1660.2|1659.6|1659.4|14138
1735820400000|2025-01-02 12:20:00|1660|1659.8|1661.2|1660.8|1661.8|1661.4|1659.6|1659.4|6234
1735820700000|2025-01-02 12:25:00|1661|1660.6|1660.6|1660.2|1661.4|1661|1660.2|1660|9020
1735821000000|2025-01-02 12:30:00|1660.2|1660|1659.4|1659.2|1660.6|1660.2|1658.8|1658.6|19041
1735821300000|2025-01-02 12:35:00|1659.2|1658.8|1659.6|1659.2|1660.2|1660|1659.2|1658.8|4197
1735821600000|2025-01-02 12:40:00|1659.4|1658.8|1657|1656.6|1659.4|1658.8|1655.8|1655.4|12306
1735821900000|2025-01-02 12:45:00|1657.4|1656.8|1657.6|1657.2|1658|1657.4|1656.8|1656.6|4490
1735822200000|2025-01-02 12:50:00|1657.8|1657.4|1659|1658.8|1659.6|1659.2|1657.4|1657.2|14955
1735822500000|2025-01-02 12:55:00|1658.8|1658.4|1659|1658.8|1659.6|1659|1658.8|1658.4|5877
1735822800000|2025-01-02 13:00:00|1659.2|1658.6|1661|1660.4|1662|1661.4|1658.8|1658.6|26385
1735823100000|2025-01-02 13:05:00|1660.8|1660.2|1661.6|1661.4|1662.2|1661.8|1660.6|1660.2|6060
1735823400000|2025-01-02 13:10:00|1661.8|1661.2|1661.6|1661.2|1661.8|1661.4|1660.8|1660.4|9382
1735823700000|2025-01-02 13:15:00|1661.4|1661.4|1662.8|1662.6|1663.8|1663.6|1661.4|1661.2|10458
1735824000000|2025-01-02 13:20:00|1663.2|1662.8|1662|1661.6|1663.2|1662.8|1661.6|1661.4|10556
1735824300000|2025-01-02 13:25:00|1662.2|1662|1663|1662.4|1663|1662.4|1661.2|1661|19844
1735824600000|2025-01-02 13:30:00|1663.2|1662.6|1664.2|1663.8|1665.4|1665|1662.4|1662|13405
1735824900000|2025-01-02 13:35:00|1664.4|1664|1666|1665.6|1666|1665.8|1664|1663.6|3860
1735825200000|2025-01-02 13:40:00|1666.2|1665.8|1666.8|1666.4|1668|1667.4|1665.8|1665.6|22961
1735825500000|2025-01-02 13:45:00|1666.6|1666.6|1666.6|1666.2|1667|1666.8|1665.8|1665.6|12795
1735825800000|2025-01-02 13:50:00|1666.4|1666|1668.4|1667.8|1668.4|1668|1666|1665.6|18896
1735826100000|2025-01-02 13:55:00|1668.2|1668|1668.8|1668.6|1668.8|1668.6|1666.6|1666.4|22617
1735826400000|2025-01-02 14:00:00|1669|1668.8|1669.8|1669.4|1671|1670.4|1668.4|1668|31985
1735826700000|2025-01-02 14:05:00|1670.2|1669.6|1672.6|1672.4|1672.6|1672.4|1669.8|1669.6|12700
1735827000000|2025-01-02 14:10:00|1672.4|1672|1672.8|1672.4|1674.2|1673.8|1672.2|1671.8|7010
1735827300000|2025-01-02 14:15:00|1673|1672.6|1671.8|1671.6|1673.4|1673|1670.2|1670|22439
1735827600000|2025-01-02 14:20:00|1672|1671.8|1672|1671.6|1672.6|1672.2|1671.2|1671|15319
1735827900000|2025-01-02 14:25:00|1671.8|1671.4|1669.6|1669.4|1672|1671.6|1669.6|1669.4|14988
1735828200000|2025-01-02 14:30:00|1669|1668.8|1665.2|1664.8|1669|1668.8|1665.2|1664.8|29883
1735828500000|2025-01-02 14:35:00|1665|1664.6|1664.4|1664.2|1665.2|1664.8|1663.6|1663.4|25784
1735828800000|2025-01-02 14:40:00|1664.6|1664|1666.2|1665.8|1666.8|1666.4|1663.2|1662.8|13572
1735829100000|2025-01-02 14:45:00|1666.4|1666|1669|1668.4|1671.4|1671.2|1666.2|1665.8|15500
1735829400000|2025-01-02 14:50:00|1668.8|1668.6|1670.6|1670.2|1670.8|1670.6|1668.6|1668.4|25407
1735829700000|2025-01-02 14:55:00|1670.4|1670|1669.6|1669.2|1671.2|1670.8|1669|1668.6|17538
1735830000000|2025-01-02 15:00:00|1670.2|1669.8|1672.4|1672.2|1672.8|1672.4|1669.8|1669.6|21730
1735830300000|2025-01-02 15:05:00|1672.2|1672|1672.6|1672.2|1673.2|1672.8|1671.2|1670.8|16889
1735830600000|2025-01-02 15:10:00|1672.4|1672|1674.4|1674|1674.4|1674.2|1672|1671.8|22673
1735830900000|2025-01-02 15:15:00|1674.2|1674.2|1674|1673.6|1674.6|1674.4|1673.4|1673|20423
1735831200000|2025-01-02 15:20:00|1674.2|1673.8|1671|1670.8|1674.2|1674|1669.4|1669.2|30173
1735831500000|2025-01-02 15:25:00|1671.2|1671|1669.2|1668.8|1673.8|1673.6|1668|1667.6|18517
1735831800000|2025-01-02 15:30:00|1668.8|1668.6|1669.4|1669.2|1670.2|1669.8|1667.6|1667.2|29984
1735832100000|2025-01-02 15:35:00|1669.2|1669|1671.2|1670.8|1672.4|1672|1668.4|1668|32148
1735832400000|2025-01-02 15:40:00|1671.4|1671|1673.8|1673.4|1673.8|1673.4|1670.6|1670.2|13769
1735832700000|2025-01-02 15:45:00|1673.6|1673.2|1675.8|1675.4|1676.6|1676.2|1671.6|1671.2|36461
1735833000000|2025-01-02 15:50:00|1675.6|1675.2|1675.6|1675.2|1676.8|1676.6|1675.2|1674.8|31112
1735833300000|2025-01-02 15:55:00|1675.8|1675.4|1676.2|1676|1677|1676.6|1675.6|1675.2|15020
1735833600000|2025-01-02 16:00:00|1676.8|1676.4|1673.4|1673|1677.6|1677.4|1672.8|1672.6|40092
1735833900000|2025-01-02 16:05:00|1673.8|1673.4|1674.4|1674|1674.6|1674.4|1672.4|1672.2|17813
1735834200000|2025-01-02 16:10:00|1674.2|1674.2|1675.6|1675.2|1675.8|1675.4|1674.2|1674|33881
1735834500000|2025-01-02 16:15:00|1675.4|1675.4|1676.8|1676.4|1677|1676.8|1675.2|1674.8|28345
1735834800000|2025-01-02 16:20:00|1676.6|1676.6|1678.4|1678|1679|1678.8|1675.4|1675.2|29730
1735835100000|2025-01-02 16:25:00|1678.2|1677.6|1679.4|1679|1680.2|1680|1677.6|1677.4|55178
1735891200000|2025-01-03 08:00:00|1677.8|1676.2|1687.2|1685.8|1688|1686.6|1676.2|1674.6|19223
1735891500000|2025-01-03 08:05:00|1687.4|1686.2|1684.6|1684|1689.4|1688.4|1684.6|1683.4|14143
1735891800000|2025-01-03 08:10:00|1684.8|1684.4|1685.8|1685.2|1686|1685.2|1682|1681.4|7789
1735892100000|2025-01-03 08:15:00|1685.6|1684.4|1688.8|1688|1688.8|1688|1685.2|1684.4|35469
1735892400000|2025-01-03 08:20:00|1688.6|1687.4|1685.6|1685|1688.6|1687.4|1685|1684.4|15519
1735892700000|2025-01-03 08:25:00|1685.4|1685.4|1682.8|1682.4|1686.2|1685.8|1681.6|1681|7563
1735893000000|2025-01-03 08:30:00|1682.6|1682.2|1680.4|1679.8|1682.6|1682.2|1678.6|1678|17809
1735893300000|2025-01-03 08:35:00|1680.2|1680|1679.4|1678.8|1682|1681.6|1679|1678.4|5982
1735893600000|2025-01-03 08:40:00|1679.2|1678.6|1681.2|1680.8|1682|1681.6|1678|1677.4|3265
1735893900000|2025-01-03 08:45:00|1681.4|1681|1682|1681.8|1682|1681.8|1680.4|1680.2|4158
1735894200000|2025-01-03 08:50:00|1682.6|1682.4|1682.2|1681.6|1683.6|1683.2|1681.4|1681.2|12842
1735894500000|2025-01-03 08:55:00|1682|1681.4|1680.8|1680.4|1682.2|1681.4|1680|1679.6|9611
1735894800000|2025-01-03 09:00:00|1680.4|1680|1687.2|1686.8|1687.4|1687|1680.2|1679.8|20832
1735895100000|2025-01-03 09:05:00|1687.4|1687|1686.8|1686.6|1688|1687.6|1686.4|1686|19833
1735895400000|2025-01-03 09:10:00|1686.6|1686.4|1687|1686.8|1687.6|1687.4|1684.8|1684.6|11341
1735895700000|2025-01-03 09:15:00|1687.6|1687.2|1687.8|1687.6|1689.8|1689.6|1687|1686.8|23572
1735896000000|2025-01-03 09:20:00|1687.6|1687.4|1691.4|1691|1691.4|1691|1687.6|1687.4|19616
1735896300000|2025-01-03 09:25:00|1691.2|1690.8|1690.6|1690.2|1691.4|1691|1689.8|1689.6|17000
1735896600000|2025-01-03 09:30:00|1690.4|1690.4|1692|1691.4|1692.4|1692|1690.4|1690|13420
1735896900000|2025-01-03 09:35:00|1691.8|1690.6|1690.4|1689.8|1691.8|1691|1688.8|1688.4|10327
1735897200000|2025-01-03 09:40:00|1690.6|1690|1693.6|1693.2|1694|1693.4|1690.4|1690|10471
1735897500000|2025-01-03 09:45:00|1693.4|1693|1698.8|1698.6|1699|1698.8|1693.4|1693|32306
1735897800000|2025-01-03 09:50:00|1698|1697.6|1698.6|1698.2|1699.4|1699|1697|1696.6|13593
1735898100000|2025-01-03 09:55:00|1698.8|1698.4|1701.6|1701.2|1702|1701.4|1698|1697.6|52067
1735898400000|2025-01-03 10:00:00|1702|1701.6|1699.4|1699|1702.2|1702|1699.4|1699|32492
1735898700000|2025-01-03 10:05:00|1699.6|1699.2|1698.8|1698.4|1700.2|1699.8|1698.8|1698.4|8724
1735899000000|2025-01-03 10:10:00|1698.2|1697.8|1698.8|1698.2|1699.4|1699|1697.4|1697.2|11192
1735899300000|2025-01-03 10:15:00|1699|1698.4|1698.2|1697.8|1699|1698.8|1697.8|1697.6|15161
1735899600000|2025-01-03 10:20:00|1698|1697.4|1696.2|1695.6|1698|1697.4|1695|1694.6|13779
1735899900000|2025-01-03 10:25:00|1696|1695.4|1694.6|1694.4|1696|1695.6|1694.4|1694|13181
1735900200000|2025-01-03 10:30:00|1694.4|1694|1694|1693.6|1694.6|1694.4|1693.4|1693|4877
1735900500000|2025-01-03 10:35:00|1693.8|1693.4|1694.6|1694.4|1695|1694.8|1693|1692.6|19977
1735900800000|2025-01-03 10:40:00|1694.4|1694|1697.2|1696.6|1697.2|1696.8|1694.4|1694|5694
1735901100000|2025-01-03 10:45:00|1697|1696.4|1696.2|1696|1697|1696.4|1695.6|1695.2|18403
1735901400000|2025-01-03 10:50:00|1696|1695.8|1694.2|1693.8|1696.6|1696.2|1694.2|1693.8|9483
1735901700000|2025-01-03 10:55:00|1694.4|1694|1694.6|1694.2|1695|1694.6|1694|1693.6|3527
1735902000000|2025-01-03 11:00:00|1695.4|1695|1694.8|1694.4|1695.4|1695|1694|1693.6|3255
1735902300000|2025-01-03 11:05:00|1694.6|1694.2|1696|1695.8|1696|1695.8|1694.2|1693.6|3795
1735902600000|2025-01-03 11:10:00|1695.8|1695.6|1701.6|1701.2|1701.6|1701.2|1695.8|1695.4|20215
1735902900000|2025-01-03 11:15:00|1701.4|1700.6|1703.8|1703.2|1704|1703.8|1700|1699.8|18572
1735903200000|2025-01-03 11:20:00|1703.6|1703|1705|1704.6|1705.2|1705|1703.2|1702.8|19122
1735903500000|2025-01-03 11:25:00|1704.8|1704.8|1706.4|1706|1706.8|1706.6|1704.6|1704.4|21273
1735903800000|2025-01-03 11:30:00|1706.2|1706.2|1702|1701.6|1706.8|1706.4|1701|1700.8|14019
1735904100000|2025-01-03 11:35:00|1703.4|1701.8|1705.8|1705.4|1705.8|1705.4|1703.2|1701.8|7453
1735904400000|2025-01-03 11:40:00|1705.4|1705|1702.8|1702.4|1707|1706.6|1702.4|1702|18417
1735904700000|2025-01-03 11:45:00|1703|1702.2|1700.8|1700.6|1703|1702.6|1699.8|1699.2|8173
1735905000000|2025-01-03 11:50:00|1700.6|1700.4|1702.4|1702|1703|1702.6|1700.6|1700.4|12497
1735905300000|2025-01-03 11:55:00|1702.6|1701.8|1701.2|1700.6|1702.6|1701.8|1700.8|1700.4|8699
1735905600000|2025-01-03 12:00:00|1701|1700.4|1700.8|1700.4|1701.8|1701.4|1700.4|1700|26430
1735905900000|2025-01-03 12:05:00|1700.6|1700.2|1699.2|1698.6|1700.8|1700.4|1698.2|1697.6|5161
1735906200000|2025-01-03 12:10:00|1699|1698.2|1698.6|1698.2|1699|1698.8|1698|1697.4|8177
1735906500000|2025-01-03 12:15:00|1698.4|1698|1698|1697.8|1699.8|1699.4|1698|1697.6|9595
1735906800000|2025-01-03 12:20:00|1698.2|1698.4|1702|1701.6|1702.2|1701.8|1698.2|1698.4|5292
1735907100000|2025-01-03 12:25:00|1701.8|1701.4|1701|1700.8|1702|1701.6|1700.8|1700.6|6231
1735907400000|2025-01-03 12:30:00|1701.2|1700.6|1699|1698.6|1701.2|1700.6|1699|1698.6|11458
1735907700000|2025-01-03 12:35:00|1698.8|1699|1699.6|1699.2|1701|1700.6|1698.8|1698.6|6325
1735908000000|2025-01-03 12:40:00|1699.8|1699.4|1699.8|1699.4|1699.8|1699.6|1699.2|1698.8|9101
1735908300000|2025-01-03 12:45:00|1699.4|1699.6|1700.8|1700.4|1700.8|1700.4|1699.2|1698.8|3178
1735908600000|2025-01-03 12:50:00|1700.6|1700.2|1701|1700.6|1701.6|1701.4|1700.6|1700.2|3328
1735908900000|2025-01-03 12:55:00|1701.2|1700.8|1701|1700.6|1701.8|1701.6|1700.6|1700.4|3369
1735909200000|2025-01-03 13:00:00|1700.6|1700.2|1702.2|1701.8|1702.4|1702|1700.6|1700.2|18317
1735909500000|2025-01-03 13:05:00|1702|1702|1702.4|1702|1703|1702.6|1702|1701.6|10754
1735909800000|2025-01-03 13:10:00|1702.6|1702.2|1703.4|1702.8|1703.4|1703.2|1702.4|1702.2|19397
1735910100000|2025-01-03 13:15:00|1703.2|1703|1702.4|1701.8|1703.6|1703.2|1702.2|1701.8|5660
1735910400000|2025-01-03 13:20:00|1702.2|1701.6|1699.6|1699.2|1702.2|1701.6|1699.4|1699|9015
1735910700000|2025-01-03 13:25:00|1699.2|1699|1700.2|1699.8|1701|1700.6|1698.4|1698|13847
1735911000000|2025-01-03 13:30:00|1700|1699.6|1698.8|1698.4|1700.8|1700.4|1698.8|1698.2|10935
1735911300000|2025-01-03 13:35:00|1698.6|1698.2|1699|1698.6|1699.6|1699|1698.2|1697.8|13203
1735911600000|2025-01-03 13:40:00|1698.6|1698|1699.8|1699.4|1700.8|1700.4|1698.6|1698|5655
1735911900000|2025-01-03 13:45:00|1699.6|1699.2|1699.8|1699.4|1699.8|1699.4|1698.2|1697.8|14058
1735912200000|2025-01-03 13:50:00|1699.6|1699.2|1701|1700.6|1701.4|1701|1699.2|1698.8|4951
1735912500000|2025-01-03 13:55:00|1701.4|1700.8|1701.6|1701.2|1702.2|1702|1700.8|1700.6|9917
1735912800000|2025-01-03 14:00:00|1701.8|1701.4|1702.6|1702.2|1703|1702.8|1701.2|1700.8|6938
1735913100000|2025-01-03 14:05:00|1702.4|1701.8|1703|1702.6|1703|1702.6|1701.8|1701.6|2257
1735913400000|2025-01-03 14:10:00|1702.8|1702.8|1702.8|1702.6|1703.6|1703.4|1702.6|1702|14044
1735913700000|2025-01-03 14:15:00|1702.6|1702.2|1702.6|1702.2|1703.2|1702.8|1702.2|1701.8|11211
1735914000000|2025-01-03 14:20:00|1702.4|1702|1701.4|1701|1702.6|1702.2|1701.4|1701|4676
1735914300000|2025-01-03 14:25:00|1701.6|1701.2|1702.4|1702|1702.6|1702.4|1701.6|1701.2|4159
1735914600000|2025-01-03 14:30:00|1702.6|1702.4|1700.8|1700.6|1702.6|1702.4|1700|1699.8|14493
1735914900000|2025-01-03 14:35:00|1700.6|1700.4|1701.6|1701|1701.6|1701|1698.4|1697.8|9575
1735915200000|2025-01-03 14:40:00|1701.4|1701.2|1699.4|1699|1702.4|1702|1698.8|1698.6|13644
1735915500000|2025-01-03 14:45:00|1699.2|1698.8|1695.2|1694.8|1699.4|1699|1694|1693.6|20880
1735915800000|2025-01-03 14:50:00|1695|1694.6|1692.2|1691.6|1695.2|1694.8|1690.8|1690.4|20133
1735916100000|2025-01-03 14:55:00|1692.4|1691.8|1693.2|1692.4|1693.2|1692.6|1691.6|1691.2|10282
1735916400000|2025-01-03 15:00:00|1693|1692.6|1690.6|1690|1693|1692.6|1689.6|1689.2|24307
1735916700000|2025-01-03 15:05:00|1690.4|1690.2|1691.8|1691.4|1692.2|1691.8|1690.2|1689.6|13385
1735917000000|2025-01-03 15:10:00|1692|1691.6|1692.4|1692|1694|1693.6|1690.6|1690.2|19913
1735917300000|2025-01-03 15:15:00|1692.6|1692.2|1690.6|1690.2|1693.6|1693.2|1689.6|1689|12617
1735917600000|2025-01-03 15:20:00|1690.8|1690.4|1691.4|1691|1691.8|1691.4|1688|1687.6|11257
1735917900000|2025-01-03 15:25:00|1691.6|1691.2|1692.8|1692.4|1693.4|1693|1691.4|1691|5596
1735918200000|2025-01-03 15:30:00|1692.6|1692.2|1691.6|1691.2|1692.6|1692.2|1690|1689.6|9131
1735918500000|2025-01-03 15:35:00|1691.4|1691|1690.2|1689.8|1692.6|1692.4|1689.8|1689.4|17623
1735918800000|2025-01-03 15:40:00|1690.6|1690.2|1691.8|1691.6|1692.6|1692.4|1689.6|1689.2|6659
1735919100000|2025-01-03 15:45:00|1691.6|1691.4|1693.8|1693.2|1694|1693.8|1691.4|1691.2|12639
1735919400000|2025-01-03 15:50:00|1694|1693.6|1692.8|1692.4|1695|1694.6|1692.6|1692.2|5635
1735919700000|2025-01-03 15:55:00|1692.6|1692.6|1693.6|1693|1694.2|1693.8|1692.6|1692.4|10263
1735920000000|2025-01-03 16:00:00|1694|1693.2|1692.8|1692.4|1694.4|1694|1692|1691.6|10677
1735920300000|2025-01-03 16:05:00|1693|1692.6|1691|1690.8|1693|1692.8|1690.8|1690.6|14839
1735920600000|2025-01-03 16:10:00|1691.2|1691|1692.2|1691.8|1692.2|1692|1689.2|1688.8|17836
1735920900000|2025-01-03 16:15:00|1692|1692|1691.4|1691.2|1692.4|1692|1690.6|1690.4|18323
1735921200000|2025-01-03 16:20:00|1691.2|1691|1692.8|1692.4|1693.2|1692.8|1691.2|1691|17843
1735921500000|2025-01-03 16:25:00|1693|1692.6|1692.4|1691.8|1693.6|1693.4|1692.2|1691.8|41214
1736150400000|2025-01-06 08:00:00|1706.6|1705.2|1711.2|1710.8|1713.2|1712.4|1703.6|1702|23863
1736150700000|2025-01-06 08:05:00|1711.6|1710.6|1707.2|1706.6|1712|1711.4|1707.2|1706.6|11916
1736151000000|2025-01-06 08:10:00|1707.4|1706.2|1700.2|1699.4|1707.4|1706.4|1700|1699.2|13941
1736151300000|2025-01-06 08:15:00|1701|1700.4|1693.8|1693.2|1702.4|1701.6|1693.2|1692.6|8291
1736151600000|2025-01-06 08:20:00|1693.6|1693.4|1689.8|1689.2|1693.6|1693.4|1689.6|1689|35252
1736151900000|2025-01-06 08:25:00|1690|1689.4|1691.4|1691|1691.6|1691|1688.4|1688|13031
1736152200000|2025-01-06 08:30:00|1691|1690.4|1689.8|1689.4|1691|1690.4|1688.2|1687.6|8354
1736152500000|2025-01-06 08:35:00|1690.6|1689.6|1695|1694.4|1695.6|1695|1690.6|1689.6|6297
1736152800000|2025-01-06 08:40:00|1694.8|1694.6|1695.2|1694.8|1697.6|1697.2|1694.6|1694|8995
1736153100000|2025-01-06 08:45:00|1695.4|1695|1697.8|1697.2|1698.4|1698|1694.6|1694.2|2298
1736153400000|2025-01-06 08:50:00|1698.2|1697.8|1695.8|1695.2|1698.8|1698.4|1695.4|1694.8|20468
1736153700000|2025-01-06 08:55:00|1695.6|1694.6|1693.8|1693.2|1696|1695.4|1693.4|1693|3011
1736154000000|2025-01-06 09:00:00|1694.2|1693.4|1692|1691.4|1695.4|1694.8|1691|1690.6|10486
1736154300000|2025-01-06 09:05:00|1692.2|1691.6|1689.4|1689|1692.4|1691.8|1689.2|1688.8|6134
1736154600000|2025-01-06 09:10:00|1689.6|1689.2|1690.6|1690.2|1691.8|1691.2|1689.6|1689.2|5217
1736154900000|2025-01-06 09:15:00|1690.2|1689.8|1685.8|1685.2|1690.2|1689.8|1685.4|1685|18449
1736155200000|2025-01-06 09:20:00|1686|1685.4|1684|1683.6|1687.6|1687|1684|1683.6|17777
1736155500000|2025-01-06 09:25:00|1683.8|1683.2|1681|1680.4|1683.8|1683.2|1679.8|1679.4|14447
1736155800000|2025-01-06 09:30:00|1681.2|1680.6|1678.2|1677.8|1681.2|1680.8|1678|1677.8|12282
1736156100000|2025-01-06 09:35:00|1678.6|1678.4|1678.6|1678.2|1678.8|1678.4|1676.4|1676.2|5928
1736156400000|2025-01-06 09:40:00|1678.4|1678|1680|1679.6|1680|1679.6|1676.6|1676.2|8834
1736156700000|2025-01-06 09:45:00|1679.8|1679.4|1682.6|1682.2|1683|1682.8|1679.4|1679|7927
1736157000000|2025-01-06 09:50:00|1683.2|1682.4|1682.4|1682|1683.6|1683.2|1682|1681.4|8220
1736157300000|2025-01-06 09:55:00|1682.6|1682.2|1684.6|1684|1685.6|1685.2|1681.8|1681.4|10135
1736157600000|2025-01-06 10:00:00|1684.8|1684.2|1681.6|1681|1684.8|1684.4|1680.6|1680.2|6626
1736157900000|2025-01-06 10:05:00|1681.4|1681.2|1680.4|1680|1681.6|1681.2|1679.6|1679.2|5413
1736158200000|2025-01-06 10:10:00|1680.6|1680.2|1681|1680.6|1681.6|1681.2|1678.8|1678.4|8558
1736158500000|2025-01-06 10:15:00|1681.4|1680.8|1683|1682.4|1683|1682.4|1681|1680.6|7365
1736158800000|2025-01-06 10:20:00|1683.2|1682.6|1683.6|1683.4|1683.6|1683.4|1681.8|1681.4|4153
1736159100000|2025-01-06 10:25:00|1684|1683.8|1684.4|1684.2|1685.8|1685.4|1683.6|1683.2|4017
1736159400000|2025-01-06 10:30:00|1684|1683.6|1687.2|1686.8|1687.2|1686.8|1682.4|1682|10934
1736159700000|2025-01-06 10:35:00|1687|1686.6|1686.2|1685.6|1687.6|1687.2|1685.8|1685.4|7859
1736160000000|2025-01-06 10:40:00|1686|1685.4|1685.2|1684.6|1686|1685.8|1684.8|1684.6|3214
1736160300000|2025-01-06 10:45:00|1685|1684.8|1685|1684.6|1685.8|1685.6|1684|1683.6|4727
1736160600000|2025-01-06 10:50:00|1684.8|1684.8|1683.4|1682.8|1685|1684.8|1683|1682.8|9721
1736160900000|2025-01-06 10:55:00|1683.2|1682.6|1681.8|1681.4|1683.2|1682.6|1680.6|1680|5268
1736161200000|2025-01-06 11:00:00|1681.6|1681|1680.2|1679.8|1682.6|1682.2|1677.8|1677.4|12724
1736161500000|2025-01-06 11:05:00|1680|1679.4|1684.6|1684|1684.6|1684.2|1679.8|1679.4|4653
1736161800000|2025-01-06 11:10:00|1684.8|1684.2|1687.8|1687.2|1688.6|1688.2|1683.6|1683.2|16063
1736162100000|2025-01-06 11:15:00|1688|1687.4|1697.2|1696.8|1697.2|1696.8|1687.8|1687.4|9846
1736162400000|2025-01-06 11:20:00|1697.4|1697|1693.2|1692.8|1697.6|1697.2|1691.4|1691.2|14331
1736162700000|2025-01-06 11:25:00|1693.4|1693|1690.4|1690|1693.4|1693|1690|1689.4|16784
1736163000000|2025-01-06 11:30:00|1690.2|1689.6|1687.6|1687.2|1691.2|1690.8|1686.8|1686.2|14790
1736163300000|2025-01-06 11:35:00|1687.4|1687|1687|1686.6|1687.8|1687.6|1685.6|1685.2|9385
1736163600000|2025-01-06 11:40:00|1687.2|1687|1688|1687.6|1689.2|1688.8|1687.2|1686.8|8055
1736163900000|2025-01-06 11:45:00|1688.2|1687.8|1688.6|1688.2|1689.8|1689.2|1687.8|1687.4|3752
1736164200000|2025-01-06 11:50:00|1688.4|1688.6|1691.2|1690.6|1691.2|1690.6|1687.4|1686.8|12374
1736164500000|2025-01-06 11:55:00|1691|1690.4|1691.8|1691.2|1691.8|1691.4|1689.4|1689|7040
1736164800000|2025-01-06 12:00:00|1692.4|1692|1693|1692.4|1693.6|1693.4|1691|1690.8|13894
1736165100000|2025-01-06 12:05:00|1692.8|1692.6|1693.8|1693.4|1694.4|1693.8|1692.4|1692|10233
1736165400000|2025-01-06 12:10:00|1693.4|1693.2|1695.8|1695.2|1695.8|1695.4|1693.2|1692.8|7626
1736165700000|2025-01-06 12:15:00|1695.6|1695|1694.8|1694.4|1697|1696.6|1694.4|1694|6167
1736166000000|2025-01-06 12:20:00|1695.2|1694.8|1692|1691.6|1695.2|1694.8|1691.8|1691.4|10518
1736166300000|2025-01-06 12:25:00|1691.8|1691.4|1689|1688.6|1691.8|1691.4|1689|1688.4|8768
1736166600000|2025-01-06 12:30:00|1688.8|1688.4|1688.2|1687.6|1689.2|1688.8|1687.8|1687.2|8856
1736166900000|2025-01-06 12:35:00|1688|1687.8|1687|1686.6|1688.6|1688.2|1686.8|1686.2|5031
1736167200000|2025-01-06 12:40:00|1687.2|1686.8|1686.8|1686.2|1687.6|1687.4|1685.8|1685.2|6368
1736167500000|2025-01-06 12:45:00|1686.6|1686.4|1686.4|1685.8|1686.8|1686.4|1684.8|1684.2|28906
1736167800000|2025-01-06 12:50:00|1686.2|1685.6|1685.8|1685.2|1686.2|1685.8|1684|1683.6|11015
1736168100000|2025-01-06 12:55:00|1686|1685.4|1687.6|1687|1687.8|1687.2|1684.6|1684.2|8860
1736168400000|2025-01-06 13:00:00|1687.8|1687.2|1690.6|1690|1690.8|1690.4|1687|1686.6|7945
1736168700000|2025-01-06 13:05:00|1690.4|1689.8|1690.6|1690.4|1691|1690.8|1688.8|1688.4|4149
1736169000000|2025-01-06 13:10:00|1690.4|1690.2|1688|1687.6|1690.4|1690.2|1687.8|1687.6|5659
1736169300000|2025-01-06 13:15:00|1687.8|1687.4|1686.4|1686|1688|1687.6|1685.6|1685.2|4511
1736169600000|2025-01-06 13:20:00|1686.2|1686.2|1684.6|1684.4|1686.6|1686.2|1683.6|1683.2|13101
1736169900000|2025-01-06 13:25:00|1684.8|1684.2|1685.2|1684.8|1687|1686.6|1684.4|1684|9829
1736170200000|2025-01-06 13:30:00|1685.8|1685|1685.6|1685.2|1686.4|1686|1684.8|1684.4|8810
1736170500000|2025-01-06 13:35:00|1685|1684.6|1684.8|1684.6|1685.6|1685.2|1684.2|1683.8|8310
1736170800000|2025-01-06 13:40:00|1685.2|1684.8|1687|1686.6|1687.6|1687.2|1685.2|1684.8|6437
1736171100000|2025-01-06 13:45:00|1686.8|1686.8|1687.2|1687|1687.2|1687|1685.6|1685.2|1568
1736171400000|2025-01-06 13:50:00|1687|1686.8|1689.6|1689.2|1689.8|1689.2|1687|1686.6|1349
1736171700000|2025-01-06 13:55:00|1689.8|1689.4|1687.2|1686.8|1690|1689.6|1686.4|1685.8|6162
1736172000000|2025-01-06 14:00:00|1686.8|1686.6|1687|1686.6|1688|1687.6|1686|1685.6|8717
1736172300000|2025-01-06 14:05:00|1687.2|1686.8|1687.4|1687|1687.8|1687.4|1686.4|1686|1923
1736172600000|2025-01-06 14:10:00|1687|1686.6|1684.4|1684|1688|1687.6|1684.4|1683.8|1245
1736172900000|2025-01-06 14:15:00|1684.8|1683.8|1671.8|1671.2|1684.8|1684.4|1671.2|1670.6|72790
1736173200000|2025-01-06 14:20:00|1671.6|1671|1672.2|1672|1673.8|1673.4|1670.4|1670|38298
1736173500000|2025-01-06 14:25:00|1672.4|1671.4|1677.2|1677|1677.2|1677|1672|1671.4|22951
1736173800000|2025-01-06 14:30:00|1677.6|1677.2|1684.8|1684.2|1685|1684.4|1677.4|1677|20589
1736174100000|2025-01-06 14:35:00|1685|1684.4|1682.4|1681.8|1685|1684.6|1680.4|1680|13258
1736174400000|2025-01-06 14:40:00|1682.2|1682|1683|1682.6|1683.8|1683.2|1681.2|1680.8|6609
1736174700000|2025-01-06 14:45:00|1683.2|1682.4|1686.2|1685.8|1686.4|1685.8|1683.2|1682.4|11020
1736175000000|2025-01-06 14:50:00|1686.6|1686.2|1687.4|1687.2|1687.4|1687.2|1685.2|1684.6|7862
1736175300000|2025-01-06 14:55:00|1687.6|1687|1689.6|1689.2|1691|1690.8|1686.6|1686.2|7262
1736175600000|2025-01-06 15:00:00|1689.8|1689.4|1694.6|1694.2|1694.8|1694.6|1689.2|1688.8|18766
1736175900000|2025-01-06 15:05:00|1694.2|1693.8|1696|1695.8|1696.2|1695.8|1693.6|1693.2|14054
1736176200000|2025-01-06 15:10:00|1696.2|1696|1692.4|1692|1696.2|1696|1691.8|1691.4|17991
1736176500000|2025-01-06 15:15:00|1692.2|1691.8|1693.2|1692.8|1694.4|1694|1691.8|1691.6|11418
1736176800000|2025-01-06 15:20:00|1693.4|1693|1693.8|1693.4|1694.6|1694.2|1691.6|1691.2|13617
1736177100000|2025-01-06 15:25:00|1694|1693.8|1695.4|1695|1696.4|1696.2|1693|1692.4|13441
1736177400000|2025-01-06 15:30:00|1695.8|1695.2|1695.6|1695.2|1696.6|1696.4|1694.2|1694|8474
1736177700000|2025-01-06 15:35:00|1695.2|1695.4|1694.6|1694.2|1695.8|1695.4|1693.4|1693.2|18834
1736178000000|2025-01-06 15:40:00|1695|1694.6|1695|1694.6|1696.2|1696|1694|1693.6|36807
1736178300000|2025-01-06 15:45:00|1694.8|1694.8|1693.2|1693|1696|1695.6|1693.2|1693|12412
1736178600000|2025-01-06 15:50:00|1693.6|1693.2|1694.6|1694.4|1695.4|1695|1693.6|1693.2|4948
1736178900000|2025-01-06 15:55:00|1694.4|1694|1694.2|1694|1694.6|1694.4|1693|1692.8|15953
1736179200000|2025-01-06 16:00:00|1694.6|1694.2|1697.2|1696.8|1697.4|1696.8|1694|1693.6|14161
1736179500000|2025-01-06 16:05:00|1696.6|1696.4|1695.8|1695.4|1697.4|1697|1695.4|1695|11686
1736179800000|2025-01-06 16:10:00|1696|1695.6|1700|1699.8|1700|1699.8|1695.8|1695.6|26013
1736180100000|2025-01-06 16:15:00|1699.8|1699.6|1701|1700.6|1701|1700.8|1698.8|1698.6|13013
1736180400000|2025-01-06 16:20:00|1700.8|1700.8|1701.8|1701.4|1702.4|1702.2|1700.8|1700.6|30290
1736180700000|2025-01-06 16:25:00|1701.6|1701.2|1702.8|1702.2|1703.6|1703|1701.6|1701.2|25518
1736236800000|2025-01-07 08:00:00|1694.4|1693|1688|1687.4|1698.4|1697.4|1688|1687.2|21850
1736237100000|2025-01-07 08:05:00|1687.8|1686.2|1676.6|1675.8|1687.8|1686.2|1675|1674.2|30303
1736237400000|2025-01-07 08:10:00|1676.8|1676|1667.4|1666.4|1677.2|1676.6|1667|1666.2|48830
1736237700000|2025-01-07 08:15:00|1667.2|1666.2|1658.2|1657.4|1667.2|1666.4|1657|1656.4|53019
1736238000000|2025-01-07 08:20:00|1658|1657.2|1663|1662.4|1663.8|1663.4|1657.2|1656.4|29288
1736238300000|2025-01-07 08:25:00|1662.8|1662.6|1659.2|1658.4|1664|1663.4|1659.2|1658.4|29759
1736238600000|2025-01-07 08:30:00|1659|1658.6|1660.6|1660.2|1663.2|1662.6|1658.2|1657.4|31964
1736238900000|2025-01-07 08:35:00|1660.4|1660|1659.4|1659|1661.4|1660.6|1655.4|1655.2|39432
1736239200000|2025-01-07 08:40:00|1659.2|1659.4|1659.2|1658.8|1661.2|1660.8|1658|1657|30259
1736239500000|2025-01-07 08:45:00|1659.6|1659|1660.8|1660.4|1662|1661.8|1657.2|1656.6|48545
1736239800000|2025-01-07 08:50:00|1660.6|1659.6|1659.2|1658.8|1663.8|1663.6|1657.4|1657|26871
1736240100000|2025-01-07 08:55:00|1659|1658.4|1657|1656.6|1660|1659.4|1654|1653.4|25534
1736240400000|2025-01-07 09:00:00|1657.6|1657.2|1664.6|1664|1666.6|1666.4|1657.6|1657|25905
1736240700000|2025-01-07 09:05:00|1664.4|1663.4|1667.6|1667.2|1668.8|1668.4|1661.4|1660.8|26586
1736241000000|2025-01-07 09:10:00|1668|1667.4|1674|1673.4|1674|1673.6|1667.2|1666.4|14110
1736241300000|2025-01-07 09:15:00|1674.2|1673.6|1673.4|1673|1675.4|1675|1672|1671.6|16923
1736241600000|2025-01-07 09:20:00|1673.2|1672.8|1674.8|1674.4|1675.2|1675|1670.8|1670.4|18006
1736241900000|2025-01-07 09:25:00|1675|1674.6|1674.6|1674|1675.4|1675|1672.8|1672.4|10192
1736242200000|2025-01-07 09:30:00|1674.4|1674.2|1676.6|1676.2|1677.8|1677.4|1674.4|1674.2|11468
1736242500000|2025-01-07 09:35:00|1677.2|1676.6|1681|1680.8|1681.4|1681|1676.4|1676|9631
1736242800000|2025-01-07 09:40:00|1681.8|1681.2|1677|1676.6|1682.8|1682.6|1676.4|1676.2|20080
1736243100000|2025-01-07 09:45:00|1676.4|1676.2|1672.8|1672.4|1676.8|1676.2|1672.6|1672.2|19659
1736243400000|2025-01-07 09:50:00|1672.6|1672.2|1673|1672.6|1673.8|1673.4|1672|1671.6|13704
1736243700000|2025-01-07 09:55:00|1673.2|1672.8|1676.4|1676|1677.2|1676.6|1673|1672.6|7918
1736244000000|2025-01-07 10:00:00|1676.6|1676.2|1677.2|1676.8|1680|1679.6|1674.6|1674.2|17381
1736244300000|2025-01-07 10:05:00|1677.6|1677.4|1676.4|1675.8|1678|1677.6|1675.4|1675.2|7744
1736244600000|2025-01-07 10:10:00|1676.2|1675.4|1675.4|1674.8|1676.2|1675.6|1674|1673.6|11030
1736244900000|2025-01-07 10:15:00|1675.2|1674.6|1678.4|1677.8|1678.6|1678.2|1674.6|1674|9746
1736245200000|2025-01-07 10:20:00|1678.2|1678|1677.6|1677.2|1679|1678.6|1676.6|1676.4|6417
1736245500000|2025-01-07 10:25:00|1678|1677.4|1675.6|1675.2|1678|1677.4|1675.4|1675|7909
1736245800000|2025-01-07 10:30:00|1676|1675.6|1679.2|1678.6|1679.2|1678.6|1675.6|1675.2|9530
1736246100000|2025-01-07 10:35:00|1679.4|1678.8|1681.4|1681.2|1684.4|1684|1678.8|1678.4|18719
1736246400000|2025-01-07 10:40:00|1681.6|1680.8|1681.2|1680.6|1682.2|1681.6|1680.6|1680.4|15273
1736246700000|2025-01-07 10:45:00|1681|1680.4|1678.6|1678.2|1682.2|1681.8|1678.4|1678.2|19550
1736247000000|2025-01-07 10:50:00|1678.8|1678.4|1680.8|1680.2|1680.8|1680.2|1678.6|1678.2|7045
1736247300000|2025-01-07 10:55:00|1680.6|1680|1680.6|1680.2|1682.4|1682|1680.2|1680|15982
1736247600000|2025-01-07 11:00:00|1681|1680|1682.4|1682|1682.4|1682.2|1680.8|1680|15371
1736247900000|2025-01-07 11:05:00|1682|1681.8|1684.2|1683.6|1685|1684.6|1682|1681.6|22798
1736248200000|2025-01-07 11:10:00|1684|1683.8|1683.2|1682.8|1685|1684.6|1683.2|1682.8|7327
1736248500000|2025-01-07 11:15:00|1683|1682.4|1681.4|1681.2|1683.2|1682.6|1680.4|1680|11565
1736248800000|2025-01-07 11:20:00|1681.6|1681.4|1680|1679.6|1682.6|1682.4|1680|1679.6|9927
1736249100000|2025-01-07 11:25:00|1680.2|1679.8|1680.4|1680|1682.4|1682.2|1680.2|1679.8|4794
1736249400000|2025-01-07 11:30:00|1680.2|1680.2|1679.4|1679|1680.6|1680.2|1678.4|1678.2|15201
1736249700000|2025-01-07 11:35:00|1679.8|1679.2|1680.6|1680.2|1680.8|1680.4|1679.6|1679|6768
1736250000000|2025-01-07 11:40:00|1680.8|1680.4|1679.8|1679.2|1681|1680.6|1678.8|1678.6|9845
1736250300000|2025-01-07 11:45:00|1680|1679.4|1682.6|1682.2|1682.6|1682.2|1680|1679.2|7421
1736250600000|2025-01-07 11:50:00|1683|1682.4|1682|1681.6|1683|1682.6|1681|1680.6|8480
1736250900000|2025-01-07 11:55:00|1681.8|1681.4|1682|1681.6|1682.6|1682.2|1681|1680.8|7790
1736251200000|2025-01-07 12:00:00|1683.2|1681.2|1685.8|1685.4|1686.4|1685.8|1683|1681.2|22700
1736251500000|2025-01-07 12:05:00|1686|1685.6|1688.6|1688.2|1689.2|1688.8|1686|1685.6|11179
1736251800000|2025-01-07 12:10:00|1688.4|1688|1688|1687.6|1690|1689.6|1687.6|1687.4|8809
1736252100000|2025-01-07 12:15:00|1687.8|1687.4|1687.2|1686.8|1689|1688.6|1687.2|1686.8|7751
1736252400000|2025-01-07 12:20:00|1687.8|1687.4|1687.4|1687|1688|1687.6|1686.8|1686.4|6348
1736252700000|2025-01-07 12:25:00|1687.6|1687.2|1689.2|1689|1689.4|1689|1687|1686.8|11117
1736253000000|2025-01-07 12:30:00|1689.6|1689.2|1694|1693.6|1694|1693.6|1689.2|1688.8|16598
1736253300000|2025-01-07 12:35:00|1694.2|1694|1695.6|1695.4|1697.6|1697.4|1694.2|1694|30086
1736253600000|2025-01-07 12:40:00|1695.4|1694.8|1696.4|1696|1698|1697.6|1693.4|1693|31729
1736253900000|2025-01-07 12:45:00|1696.6|1696.6|1696.2|1696|1697.2|1697|1695.2|1695|13275
1736254200000|2025-01-07 12:50:00|1696.4|1695.6|1697.6|1697.2|1699|1698.8|1696|1695.6|18736
1736254500000|2025-01-07 12:55:00|1698.2|1697.4|1695.4|1695.2|1698.4|1698|1694.6|1694.2|8373
1736254800000|2025-01-07 13:00:00|1695.2|1695|1696.2|1696|1696.8|1696.4|1694.6|1694.2|13184
1736255100000|2025-01-07 13:05:00|1696|1695.8|1697.8|1697.6|1699.4|1699|1696|1695.8|23348
1736255400000|2025-01-07 13:10:00|1697.6|1697.2|1699.2|1698.8|1699.4|1699|1697.6|1697.2|10420
1736255700000|2025-01-07 13:15:00|1699.4|1699|1700.8|1700.4|1701.4|1701|1697.8|1697.6|19045
1736256000000|2025-01-07 13:20:00|1700.6|1700.2|1702|1701.8|1703.4|1703|1700.2|1699.8|23362
1736256300000|2025-01-07 13:25:00|1701.2|1700.8|1697.8|1697.2|1701.2|1700.8|1697|1696.6|18473
1736256600000|2025-01-07 13:30:00|1697.6|1697.4|1696.8|1696.2|1698.8|1698.4|1695|1694.8|27011
1736256900000|2025-01-07 13:35:00|1696.6|1695.6|1695.4|1695|1696.6|1696.2|1694.8|1694.4|15148
1736257200000|2025-01-07 13:40:00|1695.2|1695.2|1695.4|1695.2|1695.6|1695.4|1694|1693.8|15959
1736257500000|2025-01-07 13:45:00|1694.6|1695|1697|1696.6|1697.4|1697|1694.2|1694|11696
1736257800000|2025-01-07 13:50:00|1696.8|1696.8|1697.8|1697.4|1698.4|1698|1696.8|1696.6|16549
1736258100000|2025-01-07 13:55:00|1698|1697.6|1699.6|1699.4|1699.8|1699.6|1697.6|1697.4|8916
1736258400000|2025-01-07 14:00:00|1699.8|1699.2|1699.8|1699.2|1700.2|1700|1698.2|1698|12856
1736258700000|2025-01-07 14:05:00|1699.6|1699|1699.4|1699|1701.6|1701.2|1699.2|1698.8|19276
1736259000000|2025-01-07 14:10:00|1699.6|1699.2|1697.8|1697.4|1701|1700.6|1697.2|1697|13997
1736259300000|2025-01-07 14:15:00|1698|1697.6|1699.8|1699.2|1699.8|1699.2|1697.8|1697.4|13610
1736259600000|2025-01-07 14:20:00|1699.6|1699.4|1698.8|1698.4|1699.6|1699.4|1698.2|1698|15473
1736259900000|2025-01-07 14:25:00|1699|1698.6|1701|1700.8|1702.8|1702.6|1699|1698.6|30528
1736260200000|2025-01-07 14:30:00|1701.2|1701|1696.6|1696.2|1701.6|1701.2|1695.6|1695.2|32824
1736260500000|2025-01-07 14:35:00|1696.8|1696.4|1688.8|1688.4|1697.4|1697|1688.8|1688.4|14040
1736260800000|2025-01-07 14:40:00|1688.6|1688.2|1686.6|1686.4|1690|1689.8|1686|1685.6|23074
1736261100000|2025-01-07 14:45:00|1686.8|1686.6|1682.2|1682|1688.2|1687.8|1682.2|1682|28547
1736261400000|2025-01-07 14:50:00|1682|1681.4|1680.4|1680.2|1682.4|1681.8|1680|1679.6|17728
1736261700000|2025-01-07 14:55:00|1680.2|1680|1684.2|1683.4|1684.2|1683.4|1680.2|1680|20024
1736262000000|2025-01-07 15:00:00|1685.8|1684.6|1683.2|1682.6|1689.2|1687.6|1681.4|1680.8|24701
1736262300000|2025-01-07 15:05:00|1683|1682.4|1682.4|1681.8|1685|1684.6|1682.2|1681.8|22720
1736262600000|2025-01-07 15:10:00|1682.6|1682|1683.2|1683|1684.4|1684|1681.6|1681.4|18877
1736262900000|2025-01-07 15:15:00|1683|1682.8|1681.6|1681.2|1683.4|1683|1679|1678.8|16218
1736263200000|2025-01-07 15:20:00|1681.8|1681.4|1688.8|1688.6|1688.8|1688.6|1681.8|1681.4|19856
1736263500000|2025-01-07 15:25:00|1689.2|1688.8|1688.6|1688.4|1692.4|1692.2|1688.6|1688.4|16312
1736263800000|2025-01-07 15:30:00|1688.8|1688.2|1687.4|1687|1690|1689.6|1687|1686.6|16563
1736264100000|2025-01-07 15:35:00|1688|1687.6|1684.2|1683.8|1689.8|1689.4|1683.2|1683|18132
1736264400000|2025-01-07 15:40:00|1684|1684|1687.4|1687|1687.4|1687|1684|1684|7245
1736264700000|2025-01-07 15:45:00|1687.2|1686.8|1687.4|1687|1688|1687.4|1685.4|1685|14455
1736265000000|2025-01-07 15:50:00|1687.6|1687.2|1688.4|1688|1689.2|1688.8|1687|1686.6|9241
1736265300000|2025-01-07 15:55:00|1688.6|1688.2|1689.6|1689.2|1690.8|1690.4|1688.6|1688.2|11791
1736265600000|2025-01-07 16:00:00|1689.4|1689.4|1690.6|1690.2|1691.6|1691.4|1689.4|1689.4|25603
1736265900000|2025-01-07 16:05:00|1690.4|1690|1691.8|1691.4|1693.2|1693|1689.8|1689.6|26193
1736266200000|2025-01-07 16:10:00|1691.6|1691.2|1692.2|1691.8|1692.4|1692|1690.2|1689.8|20795
1736266500000|2025-01-07 16:15:00|1692.6|1692|1691.4|1691|1693.8|1693.6|1691|1690.6|25705
1736266800000|2025-01-07 16:20:00|1691.6|1691.2|1691|1690.6|1692.6|1692.2|1690.2|1690|38859
1736267100000|2025-01-07 16:25:00|1690.8|1690.8|1688.8|1688.4|1691.4|1691|1688.2|1687.8|32013
1736323200000|2025-01-08 08:00:00|1686.6|1682|1675.8|1674.8|1686.6|1684|1668.6|1668|62301
1736323500000|2025-01-08 08:05:00|1676.6|1675.8|1686|1685.6|1693.4|1692.6|1675.8|1674.8|40139
1736323800000|2025-01-08 08:10:00|1686.6|1686|1687.6|1686.8|1688.2|1687.6|1683.8|1683.2|9469
1736324100000|2025-01-08 08:15:00|1687.4|1686|1689.2|1688.6|1690.6|1690.2|1685.8|1685|26751
1736324400000|2025-01-08 08:20:00|1689|1688.2|1691.2|1690.6|1694.2|1693.6|1687.8|1687.2|15436
1736324700000|2025-01-08 08:25:00|1691.6|1691|1690|1689.6|1693.4|1693|1689.6|1689|5410
1736325000000|2025-01-08 08:30:00|1689.8|1689.2|1693|1692.4|1696.2|1695.6|1689.4|1689|12687
1736325300000|2025-01-08 08:35:00|1692.8|1691.8|1691.8|1691.2|1693.6|1693|1690.6|1690.2|6194
1736325600000|2025-01-08 08:40:00|1692.2|1691.4|1697.8|1697.4|1697.8|1697.4|1692|1691.2|10879
1736325900000|2025-01-08 08:45:00|1697.6|1697|1699.8|1699.4|1699.8|1699.4|1696.4|1696|30090
1736326200000|2025-01-08 08:50:00|1700|1699.6|1699.8|1699.4|1701|1700.6|1698.4|1697.8|14555
1736326500000|2025-01-08 08:55:00|1700.6|1700|1695.8|1695.4|1702|1701.6|1695.4|1695|44820
1736326800000|2025-01-08 09:00:00|1695.4|1695|1689.2|1688.8|1696|1695.6|1689.2|1688.8|15146
1736327100000|2025-01-08 09:05:00|1689|1688.6|1688.8|1688.6|1692.4|1692|1688.8|1688.6|13215
1736327400000|2025-01-08 09:10:00|1688.6|1688.2|1691.8|1691.2|1691.8|1691.2|1686.6|1686|9525
1736327700000|2025-01-08 09:15:00|1692|1691.4|1695.2|1694.8|1697.2|1696.8|1690.4|1690|6931
1736328000000|2025-01-08 09:20:00|1695|1694.4|1699.4|1698.8|1699.8|1699.4|1694.2|1693.8|25659
1736328300000|2025-01-08 09:25:00|1699.6|1699|1699.6|1699.2|1702.8|1702.4|1699|1698.4|24867
1736328600000|2025-01-08 09:30:00|1699.8|1699|1696.6|1696.2|1701.8|1701.2|1696|1695.4|10321
1736328900000|2025-01-08 09:35:00|1696.8|1696.4|1698|1697.4|1698.6|1698.4|1696.8|1696.4|2998
1736329200000|2025-01-08 09:40:00|1697.8|1697.2|1699.4|1699|1699.8|1699.4|1697.4|1697|3844
1736329500000|2025-01-08 09:45:00|1699.6|1699.2|1700.4|1700|1701.4|1701.2|1699.2|1698.8|6627
1736329800000|2025-01-08 09:50:00|1700.6|1700.4|1699|1698.6|1701.8|1701.4|1699|1698.6|10428
1736330100000|2025-01-08 09:55:00|1699.2|1698.8|1700.8|1700.4|1701|1700.6|1699|1698.6|27701
1736330400000|2025-01-08 10:00:00|1701|1700.6|1702.4|1702.2|1705|1704.6|1700.6|1700.2|10730
1736330700000|2025-01-08 10:05:00|1702|1702|1701|1700.4|1702.2|1702|1699.8|1699.4|5455
1736331000000|2025-01-08 10:10:00|1701.2|1700.6|1701|1700.4|1702.4|1701.8|1699.6|1699|4279
1736331300000|2025-01-08 10:15:00|1700.8|1700.6|1703.8|1703.4|1704.4|1704|1700.8|1700.4|5960
1736331600000|2025-01-08 10:20:00|1704|1703.6|1703.4|1703|1704.6|1704.2|1702|1701.6|10991
1736331900000|2025-01-08 10:25:00|1703.6|1703.2|1704.8|1704.4|1706|1705.6|1703.6|1703.2|9225
1736332200000|2025-01-08 10:30:00|1704.6|1704.6|1705.4|1705|1705.4|1705.2|1703|1702.6|7610
1736332500000|2025-01-08 10:35:00|1706|1705.2|1707.4|1707.2|1707.4|1707.2|1705.4|1705|10569
1736332800000|2025-01-08 10:40:00|1707.8|1707.4|1711.8|1711.4|1714.4|1714|1707.8|1707.4|29546
1736333100000|2025-01-08 10:45:00|1712|1711.6|1711|1710.6|1712.6|1712|1710.2|1709.8|10210
1736333400000|2025-01-08 10:50:00|1711.2|1710.8|1711.4|1711|1712|1711.6|1709.8|1709.6|13504
1736333700000|2025-01-08 10:55:00|1711.6|1711.2|1713|1712.8|1713.8|1713.4|1711.4|1711|13123
1736334000000|2025-01-08 11:00:00|1712.8|1712.4|1712.6|1712.4|1714|1713.8|1711.4|1710.8|13919
1736334300000|2025-01-08 11:05:00|1712.8|1713|1714|1713.8|1714|1713.8|1711.8|1711.4|10817
1736334600000|2025-01-08 11:10:00|1714.4|1714|1713|1712.6|1715|1714.8|1712.6|1712|11115
1736334900000|2025-01-08 11:15:00|1712.8|1712.8|1711|1710.6|1712.8|1712.8|1710|1709.6|11984
1736335200000|2025-01-08 11:20:00|1710.8|1710|1703|1702.6|1710.8|1710|1703|1702.6|14485
1736335500000|2025-01-08 11:25:00|1702.8|1702.4|1701|1700.6|1704|1703.6|1698.6|1698.2|33791
1736335800000|2025-01-08 11:30:00|1700.8|1700.4|1690.4|1689.8|1701.2|1700.8|1687.4|1686.8|41498
1736336100000|2025-01-08 11:35:00|1690.2|1689.6|1689|1688.6|1692.8|1692.2|1686.2|1686|37119
1736336400000|2025-01-08 11:40:00|1689.4|1688.8|1691|1690.4|1693|1692.4|1687.8|1687.4|21403
1736336700000|2025-01-08 11:45:00|1691.6|1690.2|1699.2|1698.6|1700|1699.6|1691.6|1690.2|18428
1736337000000|2025-01-08 11:50:00|1699|1698.8|1697.6|1697.2|1701.8|1701.4|1697.6|1697.2|8467
1736337300000|2025-01-08 11:55:00|1697.8|1696.8|1696.8|1696.4|1698|1697.4|1696.2|1696|5829
1736337600000|2025-01-08 12:00:00|1695.8|1696.2|1694.6|1694.2|1698.4|1698|1693.8|1693.6|5321
1736337900000|2025-01-08 12:05:00|1694.4|1693.8|1694.8|1694.4|1696.2|1695.8|1694|1693.6|9263
1736338200000|2025-01-08 12:10:00|1694.6|1694.2|1694.2|1693.8|1697|1696.4|1693.8|1693.4|7319
1736338500000|2025-01-08 12:15:00|1694.6|1694.2|1689.8|1689.2|1694.8|1694.2|1689.6|1689.2|4798
1736338800000|2025-01-08 12:20:00|1689.6|1689|1691.4|1691|1692.8|1692.4|1689|1688.4|12459
1736339100000|2025-01-08 12:25:00|1691.2|1690.6|1690|1689.6|1692.8|1692.6|1687.8|1687.4|28385
1736339400000|2025-01-08 12:30:00|1690.4|1689.8|1685.8|1685.6|1690.6|1690.2|1685.2|1684.8|12681
1736339700000|2025-01-08 12:35:00|1686|1685.8|1687.8|1687.2|1690|1689.4|1683.6|1683.2|12645
1736340000000|2025-01-08 12:40:00|1688|1687.4|1689.4|1689|1689.8|1689.4|1686|1685.6|11881
1736340300000|2025-01-08 12:45:00|1689.2|1688.8|1685|1684.6|1690.4|1689.8|1684.4|1684|5116
1736340600000|2025-01-08 12:50:00|1685.6|1685|1684.4|1684|1686|1685.8|1683.8|1683.2|22992
1736340900000|2025-01-08 12:55:00|1684.6|1684.2|1684.4|1684|1685.8|1685.4|1684|1683.8|10958
1736341200000|2025-01-08 13:00:00|1684.6|1684.2|1686.2|1685.8|1688.2|1688|1684.6|1684|12021
1736341500000|2025-01-08 13:05:00|1686|1685.6|1681|1680.6|1686|1685.6|1680.8|1680.4|17384
1736341800000|2025-01-08 13:10:00|1681.2|1680.4|1680.8|1680.2|1681.6|1681.4|1679.4|1679.2|11337
1736342100000|2025-01-08 13:15:00|1680.6|1679.6|1675.2|1674.6|1681.4|1681|1675|1674.6|12526
1736342400000|2025-01-08 13:20:00|1675.6|1674.8|1677.4|1677|1677.8|1677.4|1672.8|1672.4|33822
1736342700000|2025-01-08 13:25:00|1677.6|1677.2|1681|1680.4|1681.2|1680.6|1676.8|1676.2|12287
1736343000000|2025-01-08 13:30:00|1681.6|1680.6|1678.6|1678.2|1682.6|1682|1678.6|1678|18997
1736343300000|2025-01-08 13:35:00|1678.4|1679|1682|1681.4|1682|1681.6|1678.4|1678.2|12999
1736343600000|2025-01-08 13:40:00|1681.8|1681.2|1680.6|1680.2|1683|1682.4|1680.4|1680|8367
1736343900000|2025-01-08 13:45:00|1680|1680.4|1679.8|1679.4|1681|1680.8|1679|1678.4|10229
1736344200000|2025-01-08 13:50:00|1679.6|1679.2|1677.8|1677.6|1680.2|1679.8|1676|1675.6|9458
1736344500000|2025-01-08 13:55:00|1678.4|1677.4|1683.4|1683|1684.4|1683.8|1678.4|1677.4|11599
1736344800000|2025-01-08 14:00:00|1683.6|1683.2|1686.4|1686.2|1686.4|1686.2|1683.6|1683.2|4691
1736345100000|2025-01-08 14:05:00|1686.6|1686.4|1684.8|1684.2|1688.2|1687.8|1684.8|1684.2|12265
1736345400000|2025-01-08 14:10:00|1684.6|1684|1684.2|1683.6|1685|1684.6|1683.6|1683|5044
1736345700000|2025-01-08 14:15:00|1684|1683.4|1683.6|1683.2|1684.4|1684|1683|1682.4|6998
1736346000000|2025-01-08 14:20:00|1683.4|1683|1683.4|1682.8|1683.4|1683.2|1682.2|1681.8|6527
1736346300000|2025-01-08 14:25:00|1683.2|1683|1680.2|1680|1683.4|1683.2|1680|1679.6|10728
1736346600000|2025-01-08 14:30:00|1679.8|1679.8|1677.4|1676.8|1680.4|1680|1674.8|1674.4|16243
1736346900000|2025-01-08 14:35:00|1677.2|1677|1676.4|1676|1680.6|1680|1676.4|1676|8391
1736347200000|2025-01-08 14:40:00|1676.6|1676.4|1672.6|1672.2|1677.6|1677|1672.4|1671.8|16468
1736347500000|2025-01-08 14:45:00|1672.4|1672.6|1676|1675.8|1676|1675.8|1672.4|1672.2|16590
1736347800000|2025-01-08 14:50:00|1675.8|1675.6|1674.8|1674.4|1677.4|1677|1673.2|1672.6|16717
1736348100000|2025-01-08 14:55:00|1675.2|1674.6|1678|1677.8|1678.4|1678|1674.8|1674.4|11622
1736348400000|2025-01-08 15:00:00|1677.8|1677.6|1682.8|1682.4|1685|1684.6|1677|1676.8|11912
1736348700000|2025-01-08 15:05:00|1683.2|1682.6|1681.4|1681.2|1683.8|1683.4|1681.2|1680.6|22674
1736349000000|2025-01-08 15:10:00|1682|1681.8|1678.8|1678.4|1682.2|1682|1678.4|1678.2|11482
1736349300000|2025-01-08 15:15:00|1679|1678.6|1681.4|1681|1682.8|1682.6|1677.6|1677|13489
1736349600000|2025-01-08 15:20:00|1681.2|1680.8|1680.8|1680.2|1681.6|1681|1678.4|1678|10099
1736349900000|2025-01-08 15:25:00|1681.2|1680.8|1680.6|1680.2|1682.4|1682.2|1680.4|1680.2|14964
1736350200000|2025-01-08 15:30:00|1680.4|1680.4|1680.8|1680.4|1682.8|1682.4|1679.6|1679.4|15813
1736350500000|2025-01-08 15:35:00|1681|1680.6|1683.6|1683.2|1685.4|1685|1680.8|1680.4|14070
1736350800000|2025-01-08 15:40:00|1683.4|1682.8|1684|1683.6|1685|1684.6|1682.2|1682|14403
1736351100000|2025-01-08 15:45:00|1683.8|1683.8|1684.2|1683.8|1684.8|1684.4|1683.4|1683.2|2111
1736351400000|2025-01-08 15:50:00|1684.4|1684|1688|1687.6|1688.4|1688|1684.2|1683.8|18743
1736351700000|2025-01-08 15:55:00|1688.4|1687.8|1688|1687.6|1688.4|1688|1687.4|1687.2|7530
1736352000000|2025-01-08 16:00:00|1687.8|1687.8|1686.2|1686|1688.6|1688.2|1686|1685.8|21503
1736352300000|2025-01-08 16:05:00|1686.4|1685.8|1685.2|1685|1686.6|1686.2|1684.6|1684|17331
1736352600000|2025-01-08 16:10:00|1685|1684.6|1684.6|1684.2|1685.8|1685.6|1683.8|1683.6|23889
1736352900000|2025-01-08 16:15:00|1685|1684.6|1685|1684.8|1685|1684.8|1684.2|1684|20792
1736353200000|2025-01-08 16:20:00|1685.2|1685|1684.8|1684.4|1686|1685.8|1684.8|1684.4|29585
1736353500000|2025-01-08 16:25:00|1684.6|1684.6|1683.8|1683.2|1684.8|1684.6|1683.4|1683|32693
1736409600000|2025-01-09 08:00:00|1676.6|1675.2|1666.4|1665.2|1680.6|1679.6|1663|1662|44436
1736409900000|2025-01-09 08:05:00|1665.4|1664.2|1656.4|1655.4|1667.2|1666.6|1653.4|1652.4|84203
1736410200000|2025-01-09 08:10:00|1656.2|1654.8|1658.2|1657.2|1663.6|1662.6|1651.2|1650.4|50987
1736410500000|2025-01-09 08:15:00|1658|1657|1666|1665.4|1668.6|1668.2|1656.4|1655.6|34503
1736410800000|2025-01-09 08:20:00|1665.4|1664.6|1666.8|1666|1670.2|1669.2|1664.4|1663.8|17342
1736411100000|2025-01-09 08:25:00|1666.2|1665.2|1670|1669.4|1671.2|1670.6|1663.4|1662.6|14733
1736411400000|2025-01-09 08:30:00|1669.8|1669.6|1671|1670.4|1676.4|1675.8|1669.4|1668.8|36125
1736411700000|2025-01-09 08:35:00|1669.8|1669.2|1673.8|1673.2|1674.4|1674|1669.2|1668.4|26334
1736412000000|2025-01-09 08:40:00|1673.6|1673|1675|1674.4|1677.2|1676.4|1673.6|1673|12773
1736412300000|2025-01-09 08:45:00|1674.8|1673.4|1670.8|1670|1674.8|1673.6|1669.8|1669.4|12333
1736412600000|2025-01-09 08:50:00|1670.6|1669.8|1674.2|1673.8|1675|1674.6|1670.2|1669.6|13834
1736412900000|2025-01-09 08:55:00|1674.4|1673.4|1680.8|1680.2|1681.8|1681.2|1673|1672.4|12512
1736413200000|2025-01-09 09:00:00|1681.6|1680.8|1684.2|1683.8|1684.8|1684.4|1681.6|1680.8|16512
1736413500000|2025-01-09 09:05:00|1684|1683.4|1683.8|1683.2|1684|1683.4|1680.8|1680.4|16431
1736413800000|2025-01-09 09:10:00|1683.2|1683.4|1686.8|1686.2|1687.4|1686.8|1683|1682.6|13579
1736414100000|2025-01-09 09:15:00|1686.6|1686|1687.8|1687.4|1688.6|1688.2|1682.2|1681.8|27256
1736414400000|2025-01-09 09:20:00|1688|1687.6|1687.4|1687|1689.8|1689.2|1685.8|1685.6|18325
1736414700000|2025-01-09 09:25:00|1687.2|1686.8|1695.6|1695.2|1696.4|1695.8|1687|1686.8|37917
1736415000000|2025-01-09 09:30:00|1695.8|1695.4|1693.2|1692.8|1696.8|1696.4|1691.2|1690.8|35004
1736415300000|2025-01-09 09:35:00|1693|1692.6|1695.6|1695|1697.2|1696.8|1691.8|1691.2|19742
1736415600000|2025-01-09 09:40:00|1695.4|1695.2|1693.6|1693.2|1696.2|1695.8|1692.4|1692|21449
1736415900000|2025-01-09 09:45:00|1693.8|1693|1693.6|1693|1694.4|1694|1692.4|1692|14783
1736416200000|2025-01-09 09:50:00|1693.4|1692.6|1695|1694.4|1695.8|1695.2|1692.6|1692|17386
1736416500000|2025-01-09 09:55:00|1695.4|1694.6|1694.4|1693.8|1697|1696.4|1694|1693.6|18299
1736416800000|2025-01-09 10:00:00|1694.2|1694|1694.6|1694.2|1694.8|1694.6|1693.4|1693.2|11311
1736417100000|2025-01-09 10:05:00|1694|1694|1695.6|1695.2|1697|1696.4|1693|1692.6|18654
1736417400000|2025-01-09 10:10:00|1695.8|1695.4|1694.8|1694.6|1697.6|1697|1694.6|1694|13616
1736417700000|2025-01-09 10:15:00|1694.6|1694.4|1695|1694.6|1695|1694.6|1692.2|1691.8|22797
1736418000000|2025-01-09 10:20:00|1694.6|1694.8|1694.4|1694|1694.6|1694.8|1692.8|1692.2|8560
1736418300000|2025-01-09 10:25:00|1694.8|1694.2|1695.2|1694.8|1695.4|1694.8|1693.8|1693.2|10510
1736418600000|2025-01-09 10:30:00|1695.4|1695|1694.6|1694.2|1696|1695.4|1693.2|1692.8|8262
1736418900000|2025-01-09 10:35:00|1694.8|1694.4|1695.8|1695.4|1696.2|1696|1694.2|1693.8|23976
1736419200000|2025-01-09 10:40:00|1695.4|1695|1692.8|1692.2|1696.6|1696|1692.8|1692.2|24737
1736419500000|2025-01-09 10:45:00|1692.6|1692|1692.6|1692.2|1693.6|1693.2|1691|1690.6|12161
1736419800000|2025-01-09 10:50:00|1693|1692.4|1692.6|1692|1693.4|1693|1691.6|1691|7176
1736420100000|2025-01-09 10:55:00|1692.4|1691.8|1688.6|1688.2|1692.6|1691.8|1687.6|1687.4|17924
1736420400000|2025-01-09 11:00:00|1688.8|1688.4|1687.4|1686.8|1689.4|1688.8|1687.2|1686.8|13466
1736420700000|2025-01-09 11:05:00|1688|1687|1689.4|1688.8|1689.8|1689.4|1688|1687|6257
1736421000000|2025-01-09 11:10:00|1689.2|1688.4|1686.4|1685.8|1689.4|1688.8|1684|1683.8|28621
1736421300000|2025-01-09 11:15:00|1686.2|1686|1685.2|1685|1686.6|1686.4|1685|1684.8|13056
1736421600000|2025-01-09 11:20:00|1685|1684.8|1684.6|1684.2|1685.4|1685|1684|1683.6|11911
1736421900000|2025-01-09 11:25:00|1685|1684.6|1685.2|1685|1686|1685.8|1684.6|1684.4|5433
1736422200000|2025-01-09 11:30:00|1685|1684.8|1683.2|1682.8|1685.2|1684.8|1682|1681.4|9386
1736422500000|2025-01-09 11:35:00|1683|1683|1685.2|1685|1686.4|1686|1682.8|1682.6|8069
1736422800000|2025-01-09 11:40:00|1685|1684.6|1684.2|1683.6|1685.2|1684.8|1682.8|1682.4|7805
1736423100000|2025-01-09 11:45:00|1684.6|1683.8|1686.4|1685.8|1686.8|1686.4|1684.2|1683.8|4745
1736423400000|2025-01-09 11:50:00|1686.2|1686.2|1688|1687.6|1688.8|1688.4|1686.2|1686.2|5680
1736423700000|2025-01-09 11:55:00|1687.8|1687.4|1688.6|1688.2|1689.2|1688.8|1687.6|1687.4|11262
1736424000000|2025-01-09 12:00:00|1688.8|1688.6|1689|1688.8|1689.4|1688.8|1688.2|1687.8|1857
1736424300000|2025-01-09 12:05:00|1688.8|1688.6|1688.8|1688.4|1689.2|1688.8|1687.8|1687.4|6625
1736424600000|2025-01-09 12:10:00|1689|1688.6|1691|1690.4|1691.2|1690.8|1689|1688.6|5713
1736424900000|2025-01-09 12:15:00|1691.2|1690.6|1689.6|1689.2|1691.2|1690.6|1689.2|1688.8|6643
1736425200000|2025-01-09 12:20:00|1689.4|1689.4|1689.4|1688.8|1689.8|1689.4|1688.2|1687.8|7625
1736425500000|2025-01-09 12:25:00|1690.2|1689.8|1689.8|1689.4|1690.2|1689.8|1689.4|1688.8|3820
1736425800000|2025-01-09 12:30:00|1690.2|1689.2|1691|1690.6|1691.6|1691.2|1689.8|1689.2|18714
1736426100000|2025-01-09 12:35:00|1690.6|1690.2|1691.4|1691|1691.6|1691.2|1690.2|1689.6|14302
1736426400000|2025-01-09 12:40:00|1691.2|1691.2|1689.8|1689.6|1691.6|1691.2|1688.8|1688.4|10862
1736426700000|2025-01-09 12:45:00|1690|1689.2|1689.4|1689|1690.4|1690.2|1688.2|1687.8|11471
1736427000000|2025-01-09 12:50:00|1689.8|1689.2|1689.4|1689|1689.8|1689.4|1688.8|1688.4|7593
1736427300000|2025-01-09 12:55:00|1689.2|1688.8|1690.2|1689.6|1690.6|1690.2|1688.6|1688.2|11005
1736427600000|2025-01-09 13:00:00|1690|1689.2|1690.2|1689.8|1690.6|1690.2|1689.2|1688.8|5954
1736427900000|2025-01-09 13:05:00|1690.6|1690|1694.8|1694.2|1694.8|1694.2|1689.6|1689.4|22156
1736428200000|2025-01-09 13:10:00|1694.6|1694.4|1694.2|1693.8|1695|1694.4|1693.6|1693.4|10299
1736428500000|2025-01-09 13:15:00|1694|1693.6|1693|1692.6|1694.4|1694|1692.2|1692|9414
1736428800000|2025-01-09 13:20:00|1693.2|1692.8|1693.4|1693|1693.8|1693.4|1693|1692.6|7082
1736429100000|2025-01-09 13:25:00|1693.6|1693.2|1695.4|1695|1695.8|1695.2|1693.4|1693|2751
1736429400000|2025-01-09 13:30:00|1695.2|1694.4|1696|1695.6|1696.8|1696.6|1694.4|1694|12961
1736429700000|2025-01-09 13:35:00|1696.2|1695.8|1696.2|1695.6|1696.2|1695.8|1694.6|1694|10399
1736430000000|2025-01-09 13:40:00|1696|1695.8|1700.4|1700.2|1700.6|1700.2|1696|1695.8|29541
1736430300000|2025-01-09 13:45:00|1700.6|1700|1701|1700.8|1701|1700.8|1700.4|1700|15373
1736430600000|2025-01-09 13:50:00|1700.8|1700.6|1701.2|1700.6|1702.2|1701.8|1700.4|1700|17270
1736430900000|2025-01-09 13:55:00|1701|1700.8|1702.8|1702.4|1703.4|1703|1700.8|1700.4|13974
1736431200000|2025-01-09 14:00:00|1702.6|1702.2|1704.4|1704|1704.6|1704|1701.6|1701.2|8352
1736431500000|2025-01-09 14:05:00|1704.8|1704.2|1703|1702.8|1705|1704.8|1703|1702.8|13850
1736431800000|2025-01-09 14:10:00|1702.8|1702.4|1702.6|1702.4|1703.8|1703.4|1702|1701.6|11723
1736432100000|2025-01-09 14:15:00|1702.4|1702.2|1704.8|1704.2|1704.8|1704.4|1701.8|1701.6|12724
1736432400000|2025-01-09 14:20:00|1704.6|1704|1705|1704.6|1706.4|1706|1703|1702.6|25387
1736432700000|2025-01-09 14:25:00|1705.2|1704.8|1706|1705.6|1706.2|1705.8|1705|1704.6|18083
1736433000000|2025-01-09 14:30:00|1705.8|1705.2|1705.8|1705.4|1706|1705.4|1705|1704.6|37331
1736433300000|2025-01-09 14:35:00|1706|1705.6|1704.4|1704|1707|1706.6|1704|1703.8|14248
1736433600000|2025-01-09 14:40:00|1704.6|1704.2|1703.8|1703.4|1705.4|1704.8|1702.8|1702.6|15424
1736433900000|2025-01-09 14:45:00|1704.2|1703.6|1705.8|1705.6|1706|1705.8|1704.2|1703.6|13371
1736434200000|2025-01-09 14:50:00|1706|1705.8|1704.4|1704.2|1706.6|1706.2|1704.2|1704|14358
1736434500000|2025-01-09 14:55:00|1704.6|1704.4|1706.6|1706.2|1706.8|1706.6|1704.4|1704|12017
1736434800000|2025-01-09 15:00:00|1706.4|1706|1709|1708.4|1709.6|1709.2|1706.4|1706|42660
1736435100000|2025-01-09 15:05:00|1708.8|1708.8|1709.4|1709|1710.4|1710|1708.8|1708.4|16343
1736435400000|2025-01-09 15:10:00|1709.2|1709.6|1715.6|1715|1716.4|1716|1709.2|1709.6|53142
1736435700000|2025-01-09 15:15:00|1715.8|1715.2|1716.2|1715.6|1718|1717.4|1715.4|1715|57762
1736436000000|2025-01-09 15:20:00|1716.4|1716|1715.8|1715.4|1718|1717.4|1714.8|1714.4|38910
1736436300000|2025-01-09 15:25:00|1715.6|1715.2|1714.4|1713.8|1716|1715.6|1713|1712.8|27342
1736436600000|2025-01-09 15:30:00|1714.6|1714|1717.2|1716.8|1717.4|1716.8|1714.4|1714|8435
1736436900000|2025-01-09 15:35:00|1717.4|1717|1716.6|1716.2|1718.6|1718.4|1715.8|1715.6|29204
1736437200000|2025-01-09 15:40:00|1716.8|1716.4|1714|1713.6|1717.2|1716.8|1714|1713.6|18239
1736437500000|2025-01-09 15:45:00|1713.8|1713.8|1716.6|1716.2|1716.6|1716.2|1713.8|1713.8|11085
1736437800000|2025-01-09 15:50:00|1716.4|1716.4|1715.2|1714.8|1716.8|1716.4|1715|1714.6|7923
1736438100000|2025-01-09 15:55:00|1715|1715|1713.6|1713|1716|1715.6|1713.4|1713|21797
1736438400000|2025-01-09 16:00:00|1713.4|1713.2|1715|1714.6|1716|1715.6|1712.8|1712.4|16614
1736438700000|2025-01-09 16:05:00|1715.2|1714.8|1715.6|1715.2|1716.4|1716.2|1714.2|1714|18753
1736439000000|2025-01-09 16:10:00|1715.4|1715|1714|1713.6|1716|1715.8|1713.8|1713.4|18578
1736439300000|2025-01-09 16:15:00|1713.8|1713.4|1712.6|1712.4|1714.6|1714.2|1712.4|1712|23386
1736439600000|2025-01-09 16:20:00|1712.8|1712.6|1711.2|1711|1713|1712.8|1711.2|1711|30362
1736439900000|2025-01-09 16:25:00|1711.4|1711.2|1712.2|1711.8|1712.4|1712.2|1710|1709.6|22086
1736496000000|2025-01-10 08:00:00|1710.6|1710.4|1717.8|1717|1720|1719.4|1710.6|1710.4|32373
1736496300000|2025-01-10 08:05:00|1717.6|1716.6|1721.2|1720.6|1726|1725.6|1714.6|1713.6|42993
1736496600000|2025-01-10 08:10:00|1721|1720.4|1720.8|1720.4|1721.6|1721.2|1716.4|1715.8|18030
1736496900000|2025-01-10 08:15:00|1720.6|1720.2|1719.8|1719.2|1721.6|1721.2|1718.2|1717.6|18313
1736497200000|2025-01-10 08:20:00|1720|1719.4|1725.2|1724.8|1726.4|1726|1720|1719.4|30903
1736497500000|2025-01-10 08:25:00|1725.8|1725.2|1716.8|1716.4|1730.2|1729.6|1716.6|1716.2|36703
1736497800000|2025-01-10 08:30:00|1717|1716.6|1715.2|1714.6|1717.6|1717|1713.4|1712.8|30839
1736498100000|2025-01-10 08:35:00|1715|1714|1714.6|1714.2|1715.8|1715.4|1713|1712.6|19731
1736498400000|2025-01-10 08:40:00|1714.8|1714.8|1712.4|1712|1715.4|1715|1711.8|1711.2|19378
1736498700000|2025-01-10 08:45:00|1712.8|1712.4|1713.6|1713.4|1714.4|1713.8|1712|1711.4|14368
1736499000000|2025-01-10 08:50:00|1713.2|1712.8|1713.2|1712.8|1714.2|1714|1712|1711.8|23373
1736499300000|2025-01-10 08:55:00|1713|1712.4|1715.4|1715|1716|1715.6|1712.2|1712|21849
1736499600000|2025-01-10 09:00:00|1715.6|1715.2|1713.2|1712.8|1715.6|1715.2|1712.8|1712.6|8433
1736499900000|2025-01-10 09:05:00|1713|1712.2|1708|1707.6|1713.2|1712.8|1707.8|1707.4|31295
1736500200000|2025-01-10 09:10:00|1707.8|1707.4|1708.2|1707.8|1708.8|1708.6|1704.6|1704.2|21477
1736500500000|2025-01-10 09:15:00|1708|1707.2|1704|1703.6|1708.8|1708.4|1703.4|1703|29051
1736500800000|2025-01-10 09:20:00|1704.4|1703.8|1706.8|1706.4|1706.8|1706.4|1704|1703.6|14101
1736501100000|2025-01-10 09:25:00|1707.2|1707|1709|1708.8|1709|1708.8|1707.2|1706.8|14926
1736501400000|2025-01-10 09:30:00|1708.8|1708.4|1709.6|1709.2|1710.2|1709.8|1708.8|1708.4|14230
1736501700000|2025-01-10 09:35:00|1709.8|1709.4|1712.8|1712.2|1712.8|1712.4|1708.6|1708.2|16658
1736502000000|2025-01-10 09:40:00|1713.2|1712.4|1712.8|1712.2|1715.2|1714.8|1712.6|1712.2|20468
1736502300000|2025-01-10 09:45:00|1712.6|1712.4|1712.6|1712.4|1714.2|1713.8|1711.8|1711.2|7992
1736502600000|2025-01-10 09:50:00|1712.2|1712.2|1711.4|1711|1712.2|1712.4|1709.2|1709|11116
1736502900000|2025-01-10 09:55:00|1711.6|1711.2|1708.6|1708.2|1712.2|1711.8|1708.2|1707.8|18393
1736503200000|2025-01-10 10:00:00|1708.4|1708.4|1708.2|1707.8|1708.6|1708.4|1705.6|1705|15599
1736503500000|2025-01-10 10:05:00|1708.4|1708|1702.6|1702.2|1708.8|1708.6|1702|1701.6|12647
1736503800000|2025-01-10 10:10:00|1703.2|1702.8|1703.8|1703.4|1704.4|1704.2|1702|1701.6|21350
1736504100000|2025-01-10 10:15:00|1704|1703.6|1705.4|1705|1705.4|1705|1703.8|1703.4|15874
1736504400000|2025-01-10 10:20:00|1705.8|1705.2|1703.4|1702.8|1707.2|1707|1693|1691.2|42894
1736504700000|2025-01-10 10:25:00|1703.8|1703|1707.4|1707|1708.6|1708.2|1703.2|1703|10583
1736505000000|2025-01-10 10:30:00|1707.2|1707.2|1704.8|1704.4|1708|1707.6|1703.8|1703.2|9791
1736505300000|2025-01-10 10:35:00|1705.4|1705|1710.8|1710.4|1712.6|1712.2|1705.4|1705|12223
1736505600000|2025-01-10 10:40:00|1711|1710.6|1712.2|1711.6|1714|1713.8|1711|1710.6|15249
1736505900000|2025-01-10 10:45:00|1712|1711.8|1711.2|1710.8|1712|1712|1708|1707.4|13816
1736506200000|2025-01-10 10:50:00|1711|1710.6|1711.8|1711.4|1713|1712.6|1710.6|1710.2|11455
1736506500000|2025-01-10 10:55:00|1711.6|1711.6|1709.4|1709.2|1712|1711.6|1709.4|1709.2|7063
1736506800000|2025-01-10 11:00:00|1709.6|1709.4|1713.2|1713|1713.2|1713|1708.6|1708.2|10237
1736507100000|2025-01-10 11:05:00|1713.6|1713.2|1714|1713.6|1714|1713.8|1710.8|1710.2|13595
1736507400000|2025-01-10 11:10:00|1713.8|1713.8|1713|1712.4|1714|1713.8|1712.4|1712.2|11782
1736507700000|2025-01-10 11:15:00|1713.2|1712.6|1713.2|1713|1714.6|1714.2|1712.8|1712.4|13058
1736508000000|2025-01-10 11:20:00|1713.8|1713.6|1713.6|1713.4|1714.4|1714.2|1712.2|1712|11931
1736508300000|2025-01-10 11:25:00|1713.2|1713|1711.6|1711.2|1714.2|1714|1711.4|1711|8396
1736508600000|2025-01-10 11:30:00|1711.8|1711.4|1712.8|1712.4|1713.2|1713|1711.4|1711|9979
1736508900000|2025-01-10 11:35:00|1713|1712.6|1714.8|1714.4|1715|1714.6|1713|1712.6|16313
1736509200000|2025-01-10 11:40:00|1714.6|1714.6|1709|1708.6|1715.4|1715|1708.8|1708.6|18410
1736509500000|2025-01-10 11:45:00|1709.2|1708.8|1706.4|1706|1710.8|1710.4|1705|1704.6|17906
1736509800000|2025-01-10 11:50:00|1706.6|1705.8|1708.6|1708.4|1710.6|1710.2|1706.6|1705.8|7691
1736510100000|2025-01-10 11:55:00|1708.8|1708.6|1710.6|1710|1711|1710.6|1708.4|1708|31164
1736510400000|2025-01-10 12:00:00|1708.4|1708.2|1710.6|1710.2|1712|1711.6|1708.4|1708.2|16163
1736510700000|2025-01-10 12:05:00|1710.8|1710.4|1712.2|1711.6|1713|1712.8|1706.6|1706|28229
1736511000000|2025-01-10 12:10:00|1712|1711.4|1712.8|1712.2|1713.4|1712.8|1709.6|1709.2|37609
1736511300000|2025-01-10 12:15:00|1713|1712.4|1713.8|1713.2|1714|1713.6|1712.2|1711.8|21784
1736511600000|2025-01-10 12:20:00|1713.6|1713|1715|1714.6|1716.4|1716|1712.8|1712.4|21217
1736511900000|2025-01-10 12:25:00|1714.8|1714.4|1716|1715.4|1717|1716.8|1714.6|1714.4|33976
1736512200000|2025-01-10 12:30:00|1716.4|1715.6|1716.4|1716|1717.6|1717.2|1715.6|1715.2|25395
1736512500000|2025-01-10 12:35:00|1716.6|1716.2|1717.6|1717.4|1717.6|1717.4|1715.2|1714.8|20438
1736512800000|2025-01-10 12:40:00|1717.2|1717.2|1717.8|1717.2|1718|1717.8|1716.2|1715.8|15622
1736513100000|2025-01-10 12:45:00|1717.6|1717|1716.8|1716.6|1717.8|1717.2|1716|1715.6|10277
1736513400000|2025-01-10 12:50:00|1716.6|1716.2|1715.8|1715.4|1717.2|1716.8|1714.6|1714|16518
1736513700000|2025-01-10 12:55:00|1716|1715.6|1715.6|1715.4|1716|1715.8|1715|1714.6|10967
1736514000000|2025-01-10 13:00:00|1715.2|1715|1716.2|1716|1716.6|1716.2|1714.8|1714.6|28926
1736514300000|2025-01-10 13:05:00|1716|1715.6|1716.4|1716|1717.4|1717.2|1716|1715.6|9082
1736514600000|2025-01-10 13:10:00|1715.6|1715.2|1716.8|1716.4|1717.6|1717.4|1714.6|1714.2|8322
1736514900000|2025-01-10 13:15:00|1717.4|1716.6|1717.6|1717.2|1718.4|1717.8|1716.4|1716.2|13675
1736515200000|2025-01-10 13:20:00|1717.4|1716.8|1717.2|1716.8|1717.6|1717|1715.6|1715.2|19685
1736515500000|2025-01-10 13:25:00|1717.4|1717|1717.8|1717.2|1718.2|1718|1717.2|1716.8|16018
1736515800000|2025-01-10 13:30:00|1718|1712|1715|1714.4|1718.6|1718.4|1713.6|1710.2|117541
1736516100000|2025-01-10 13:35:00|1715.2|1714.8|1723.2|1722.6|1724|1723.6|1714.4|1714.2|68859
1736516400000|2025-01-10 13:40:00|1723|1722.8|1722.8|1722.4|1724.2|1724|1720|1719.8|31289
1736516700000|2025-01-10 13:45:00|1723.4|1722.8|1723.8|1723.4|1728.6|1728.2|1722.2|1722|48411
1736517000000|2025-01-10 13:50:00|1723.6|1722.8|1726.2|1725.6|1726.2|1725.6|1722.2|1721.6|22413
1736517300000|2025-01-10 13:55:00|1726.6|1726|1724.4|1724|1727.8|1727.4|1724.2|1724|20205
1736517600000|2025-01-10 14:00:00|1725.4|1724.8|1735.6|1735.2|1735.6|1735.2|1724.2|1723.8|31948
1736517900000|2025-01-10 14:05:00|1735.4|1735|1733.8|1733.2|1736.6|1736.2|1733.8|1733.2|25535
1736518200000|2025-01-10 14:10:00|1733.6|1733|1734.6|1734.2|1734.6|1734.2|1730.8|1730.4|13189
1736518500000|2025-01-10 14:15:00|1735.2|1734|1734.4|1733.8|1737.8|1737.6|1734.2|1733.8|35557
1736518800000|2025-01-10 14:20:00|1734.8|1734|1733.2|1732.6|1734.8|1734.2|1731.2|1730.8|29670
1736519100000|2025-01-10 14:25:00|1732.8|1732.4|1732.4|1732|1733.6|1733.2|1732.2|1732|16246
1736519400000|2025-01-10 14:30:00|1731.4|1731|1735.8|1735.4|1736.8|1736.2|1729.4|1729.2|31901
1736519700000|2025-01-10 14:35:00|1736.2|1735.8|1732.4|1731.8|1740.8|1740.4|1732.2|1731.6|35689
1736520000000|2025-01-10 14:40:00|1732|1731.6|1730|1729.6|1732|1731.6|1728.8|1728.4|26451
1736520300000|2025-01-10 14:45:00|1730.4|1729.8|1726.8|1726.4|1730.4|1730.2|1724.6|1724.2|30569
1736520600000|2025-01-10 14:50:00|1726.6|1726.2|1724.8|1724.4|1728.4|1728|1724.8|1724.4|17356
1736520900000|2025-01-10 14:55:00|1725|1724.6|1724.2|1723.6|1726.6|1726.2|1722|1721.6|53112
1736521200000|2025-01-10 15:00:00|1723.8|1722.8|1711.8|1711.4|1724|1722.8|1711|1710.6|64743
1736521500000|2025-01-10 15:05:00|1711.6|1711.6|1703.6|1703.2|1712.4|1712|1703.6|1703.2|56275
1736521800000|2025-01-10 15:10:00|1704.6|1703.4|1714|1713.6|1714.8|1714.4|1704.6|1703.4|32277
1736522100000|2025-01-10 15:15:00|1714.2|1713.8|1715.6|1715.2|1719|1718.4|1714|1713.8|25240
1736522400000|2025-01-10 15:20:00|1715.8|1715.4|1718.6|1718.2|1718.8|1718.6|1715.8|1715.4|18269
1736522700000|2025-01-10 15:25:00|1718.8|1718.4|1720.4|1720|1721.2|1721|1715.8|1715.6|23287
1736523000000|2025-01-10 15:30:00|1720.6|1720.4|1720|1719.4|1722.4|1722.2|1719.6|1719.2|17520
1736523300000|2025-01-10 15:35:00|1719.8|1719.2|1721.4|1720.8|1721.6|1721.4|1718.2|1717.8|18231
1736523600000|2025-01-10 15:40:00|1721.2|1721|1717.8|1717.4|1721.6|1721.4|1717.4|1717|20718
1736523900000|2025-01-10 15:45:00|1717.6|1717.6|1719.4|1719.2|1720.2|1719.8|1717|1716.8|20931
1736524200000|2025-01-10 15:50:00|1718.8|1719|1717.2|1716.8|1718.8|1719|1713.6|1713.4|35722
1736524500000|2025-01-10 15:55:00|1717.4|1717|1713.4|1713|1717.4|1717.2|1713.4|1713|31902
1736524800000|2025-01-10 16:00:00|1713.6|1713.4|1708.6|1708.2|1713.8|1713.4|1708.4|1708|28600
1736525100000|2025-01-10 16:05:00|1708.4|1708|1709.6|1709.4|1710|1709.6|1708.4|1708|25374
1736525400000|2025-01-10 16:10:00|1709.4|1709|1709.4|1709|1710.4|1710|1707.6|1707.2|30208
1736525700000|2025-01-10 16:15:00|1709.6|1709.2|1711.4|1711|1711.6|1711.2|1709.4|1709.2|29771
1736526000000|2025-01-10 16:20:00|1711.6|1711.2|1712.2|1711.8|1713.8|1713.4|1711.6|1711.2|41759
1736526300000|2025-01-10 16:25:00|1712.4|1712.2|1707.8|1707.4|1712.6|1712.2|1707.8|1707.4|23705
1736755200000|2025-01-13 08:00:00|1698.8|1698.2|1707.8|1707|1708.6|1708|1695|1693|29220
1736755500000|2025-01-13 08:05:00|1708|1707.4|1700|1699.4|1708.2|1707.4|1698|1697.2|60924
1736755800000|2025-01-13 08:10:00|1700.4|1699.6|1699|1698.4|1701.6|1701|1695.6|1695.2|12275
1736756100000|2025-01-13 08:15:00|1699.8|1698.6|1701.8|1701.2|1703|1702.6|1698.8|1698.2|16967
1736756400000|2025-01-13 08:20:00|1701.6|1701.4|1699.4|1699|1702.2|1701.6|1697.8|1697.2|33896
1736756700000|2025-01-13 08:25:00|1700|1699.6|1697.6|1697|1703|1702.6|1696.8|1696.2|17288
1736757000000|2025-01-13 08:30:00|1697.8|1697.2|1699.8|1699.2|1700|1699.6|1696.2|1695.6|26784
1736757300000|2025-01-13 08:35:00|1699.6|1699.4|1701|1700.4|1703.2|1702.8|1699.4|1698.8|17611
1736757600000|2025-01-13 08:40:00|1700.8|1700.6|1700.4|1699.8|1701.8|1701.2|1698.4|1698.2|24432
1736757900000|2025-01-13 08:45:00|1700.2|1699.6|1696.8|1696.2|1701|1700.8|1696.6|1696.2|31125
1736758200000|2025-01-13 08:50:00|1697|1696.6|1698.4|1698|1700.6|1700|1697|1696.6|9839
1736758500000|2025-01-13 08:55:00|1698.8|1698.4|1699.6|1699.2|1699.8|1699.4|1697|1696.4|15653
1736758800000|2025-01-13 09:00:00|1699.8|1699.4|1698.4|1698|1702.4|1702|1698|1697.6|20602
1736759100000|2025-01-13 09:05:00|1698.2|1697.6|1697.2|1696.6|1701.2|1700.8|1696.4|1696|14659
1736759400000|2025-01-13 09:10:00|1697|1696.2|1693.8|1693.6|1697.2|1696.6|1692.8|1692.2|40576
1736759700000|2025-01-13 09:15:00|1693.6|1693.4|1693.8|1693.2|1694.6|1694|1690.8|1690.2|14398
1736760000000|2025-01-13 09:20:00|1693.6|1693|1691.6|1691.2|1694.6|1694.2|1691.6|1691.2|14250
1736760300000|2025-01-13 09:25:00|1691.4|1690.8|1691.2|1690.6|1692|1691.2|1689.4|1689|26076
1736760600000|2025-01-13 09:30:00|1691.6|1690.8|1691.2|1690.8|1694|1693.4|1689|1688.4|16990
1736760900000|2025-01-13 09:35:00|1691.4|1690.6|1691|1690.6|1692.8|1692.6|1690.4|1690|15747
1736761200000|2025-01-13 09:40:00|1691.2|1690.4|1692.6|1692.2|1693.4|1692.8|1689|1688.6|16657
1736761500000|2025-01-13 09:45:00|1692.8|1692.8|1689.6|1689.2|1694.2|1693.8|1689.6|1689.2|18293
1736761800000|2025-01-13 09:50:00|1689.8|1689.4|1686|1685.4|1691|1690.8|1685.8|1685.4|20922
1736762100000|2025-01-13 09:55:00|1686.2|1685.8|1688.2|1687.8|1688.4|1688.2|1683.2|1682.8|34701
1736762400000|2025-01-13 10:00:00|1688.4|1687.6|1689|1688.8|1689.2|1689|1686.4|1686|26867
1736762700000|2025-01-13 10:05:00|1689.2|1689|1690.8|1690.4|1691.6|1691|1689.2|1689|26210
1736763000000|2025-01-13 10:10:00|1691|1690.6|1689.8|1689.6|1692.4|1692|1689.4|1688.8|13502
1736763300000|2025-01-13 10:15:00|1689.6|1689.2|1687.4|1687.2|1689.6|1689.4|1686.4|1686|19892
1736763600000|2025-01-13 10:20:00|1687.6|1687|1684.6|1684.2|1687.6|1687.2|1684.6|1684|11376
1736763900000|2025-01-13 10:25:00|1684.2|1684|1679.8|1679.2|1684.2|1684|1679.2|1678.6|14466
1736764200000|2025-01-13 10:30:00|1679.2|1678.6|1681.8|1681.4|1681.8|1681.4|1678.8|1678.2|24262
1736764500000|2025-01-13 10:35:00|1682|1681|1678.6|1678.2|1682.2|1682|1676|1675.4|21825
1736764800000|2025-01-13 10:40:00|1678.4|1678.4|1679.6|1679.2|1680.4|1680|1678.4|1678.2|14591
1736765100000|2025-01-13 10:45:00|1679.2|1678.8|1675.4|1675|1680|1679.6|1675.2|1674.6|25643
1736765400000|2025-01-13 10:50:00|1675.6|1675.2|1671.4|1670.8|1675.6|1675.4|1671|1670.6|26395
1736765700000|2025-01-13 10:55:00|1671.2|1671|1669.2|1668.8|1671.2|1671|1667.6|1667|32768
1736766000000|2025-01-13 11:00:00|1669.4|1669|1671|1670.4|1671.6|1671|1668.2|1667.6|22867
1736766300000|2025-01-13 11:05:00|1670.8|1670.2|1669.2|1668.6|1671.6|1671.4|1669|1668.6|16125
1736766600000|2025-01-13 11:10:00|1669|1668.2|1667.8|1667.2|1669|1668.6|1665.4|1665|18343
1736766900000|2025-01-13 11:15:00|1667.6|1667|1670.8|1670.4|1671|1670.8|1667.4|1666.8|38987
1736767200000|2025-01-13 11:20:00|1671|1670.2|1669.4|1669|1671|1670.2|1667.6|1667.2|14355
1736767500000|2025-01-13 11:25:00|1669.8|1668.8|1671|1670.6|1672.6|1672|1667.8|1667.6|24009
1736767800000|2025-01-13 11:30:00|1670.8|1670.4|1674.6|1674.2|1676.2|1675.8|1670.4|1670.2|16466
1736768100000|2025-01-13 11:35:00|1675|1674.4|1675|1674.6|1677.4|1677.2|1674.6|1674.2|14959
1736768400000|2025-01-13 11:40:00|1675.2|1675|1674.6|1674.2|1677.2|1676.8|1674.4|1674.2|10484
1736768700000|2025-01-13 11:45:00|1674.4|1674|1676.2|1675.8|1676.8|1676.4|1673.2|1672.8|7472
1736769000000|2025-01-13 11:50:00|1676.4|1676|1677|1676.4|1677|1676.8|1676|1675.6|12932
1736769300000|2025-01-13 11:55:00|1676.8|1676.6|1677|1676.6|1678.2|1678|1676.6|1676.2|11262
1736769600000|2025-01-13 12:00:00|1677.4|1676.4|1678.6|1678|1679|1678.6|1676.2|1675.8|10175
1736769900000|2025-01-13 12:05:00|1678.4|1678.2|1679.8|1679.4|1680.6|1680.2|1677.8|1677.4|12811
1736770200000|2025-01-13 12:10:00|1679.4|1679.2|1680.6|1680.2|1682.8|1682.2|1679.4|1679.2|13561
1736770500000|2025-01-13 12:15:00|1680.8|1680|1682|1681.8|1683|1682.6|1680.6|1680|9749
1736770800000|2025-01-13 12:20:00|1681.6|1681|1681.8|1681.4|1682.8|1682.2|1681|1680.6|7971
1736771100000|2025-01-13 12:25:00|1682|1681.2|1683.8|1683.4|1684|1683.4|1681.6|1681.2|8502
1736771400000|2025-01-13 12:30:00|1684|1683.6|1688.4|1688|1689|1688.6|1684|1683.6|24535
1736771700000|2025-01-13 12:35:00|1688.2|1687.8|1688.6|1688|1688.6|1688|1685.6|1685.2|29273
1736772000000|2025-01-13 12:40:00|1688.8|1688.2|1689.2|1688.8|1691|1690.4|1688.4|1688|15945
1736772300000|2025-01-13 12:45:00|1688.8|1688.6|1688|1687.6|1689|1688.6|1686.8|1686.6|10774
1736772600000|2025-01-13 12:50:00|1688.2|1687.8|1686.4|1686.2|1688.8|1688.2|1686.4|1686.2|12281
1736772900000|2025-01-13 12:55:00|1686.2|1685.8|1684.2|1684|1686.2|1686|1684.2|1683.8|5266
1736773200000|2025-01-13 13:00:00|1684.4|1683.8|1683|1682.6|1684.8|1684.6|1680.4|1680|7061
1736773500000|2025-01-13 13:05:00|1683.4|1682.8|1682|1681.4|1683.4|1683.2|1680.8|1680.4|12502
1736773800000|2025-01-13 13:10:00|1682.2|1681.6|1681.4|1681|1682.4|1682|1680|1679.4|11502
1736774100000|2025-01-13 13:15:00|1682|1681.8|1679.2|1678.8|1682|1681.8|1678.4|1678|13043
1736774400000|2025-01-13 13:20:00|1679|1678.6|1681.4|1681|1682|1681.6|1679|1678.6|9380
1736774700000|2025-01-13 13:25:00|1681.2|1681.2|1682.2|1681.8|1682.2|1681.8|1680.6|1680|7573
1736775000000|2025-01-13 13:30:00|1682|1681.6|1681.6|1681|1682.2|1682|1680.8|1680.2|10810
1736775300000|2025-01-13 13:35:00|1681.4|1681.2|1682.4|1682|1682.8|1682.2|1681|1680.6|5765
1736775600000|2025-01-13 13:40:00|1682.2|1682.2|1682.8|1682.6|1682.8|1682.6|1682|1681.6|11583
1736775900000|2025-01-13 13:45:00|1682.6|1682.4|1684.6|1684.2|1685.6|1685.2|1682.6|1682.2|19994
1736776200000|2025-01-13 13:50:00|1685.2|1684.4|1684.2|1684|1685.2|1684.8|1682.8|1682.6|13642
1736776500000|2025-01-13 13:55:00|1684|1683.8|1682.8|1682.4|1684.6|1684|1682.2|1681.8|18733
1736776800000|2025-01-13 14:00:00|1683.4|1682.6|1682.2|1682|1683.4|1683|1681.6|1681.2|24941
1736777100000|2025-01-13 14:05:00|1682.4|1682.4|1685.6|1685.2|1686.4|1686.2|1682.2|1682.2|22040
1736777400000|2025-01-13 14:10:00|1685.8|1685.4|1684.2|1683.8|1685.8|1685.6|1684.2|1683.8|7274
1736777700000|2025-01-13 14:15:00|1684|1684|1684.4|1684.2|1684.8|1684.4|1683.4|1683|21871
1736778000000|2025-01-13 14:20:00|1684.6|1684.6|1683|1682.6|1685.2|1684.8|1682.8|1682.4|23583
1736778300000|2025-01-13 14:25:00|1682.8|1682.4|1684.8|1684.4|1685|1684.6|1680.2|1679.8|10160
1736778600000|2025-01-13 14:30:00|1684.6|1684|1687.8|1687.4|1688|1687.6|1682.2|1682|13852
1736778900000|2025-01-13 14:35:00|1687.6|1687.2|1688.4|1688|1690|1689.4|1686|1685.6|15593
1736779200000|2025-01-13 14:40:00|1688.6|1688.2|1690.8|1690.4|1691.8|1691.6|1688.2|1687.8|18624
1736779500000|2025-01-13 14:45:00|1690.6|1690.2|1690.4|1690|1691.8|1691.4|1686.8|1686.2|25905
1736779800000|2025-01-13 14:50:00|1690.6|1690.2|1687.2|1686.8|1690.6|1690.2|1686.4|1686.2|19807
1736780100000|2025-01-13 14:55:00|1687|1686.6|1687.4|1687|1689|1688.6|1687|1686.6|16346
1736780400000|2025-01-13 15:00:00|1687.2|1686.8|1685.2|1684.6|1687.8|1687.2|1684|1683.8|12677
1736780700000|2025-01-13 15:05:00|1685|1684.8|1685.4|1685|1687.4|1687.2|1684.6|1684.2|15251
1736781000000|2025-01-13 15:10:00|1685.6|1685.2|1685|1684.6|1685.8|1685.6|1684.2|1683.8|18415
1736781300000|2025-01-13 15:15:00|1685.2|1684.8|1688.8|1688.4|1688.8|1688.4|1684.6|1684.4|18093
1736781600000|2025-01-13 15:20:00|1689|1688.6|1690.6|1690.2|1691.8|1691.4|1689|1688.6|32053
1736781900000|2025-01-13 15:25:00|1690.8|1690.4|1694.4|1694|1694.4|1694|1690.6|1690.2|25582
1736782200000|2025-01-13 15:30:00|1694.6|1694.2|1697.4|1697|1698.4|1698|1694.6|1694.2|32920
1736782500000|2025-01-13 15:35:00|1697.2|1697.2|1698.2|1697.8|1699.8|1699.6|1697.2|1697|39036
1736782800000|2025-01-13 15:40:00|1698.6|1698|1706|1705.6|1706.4|1706|1698.6|1698|73484
1736783100000|2025-01-13 15:45:00|1706.2|1705.8|1704.6|1704.2|1707.8|1707.4|1702.4|1702.2|42458
1736783400000|2025-01-13 15:50:00|1704.8|1704.4|1701.4|1701|1706|1705.6|1701.2|1700.8|27138
1736783700000|2025-01-13 15:55:00|1701.6|1700.8|1703.2|1702.8|1703.4|1703.2|1701.6|1700.8|31372
1736784000000|2025-01-13 16:00:00|1703|1703|1704.6|1704.2|1704.8|1704.2|1700.8|1700.4|30254
1736784300000|2025-01-13 16:05:00|1704.8|1704.4|1704.2|1703.8|1705.6|1705.2|1703.6|1703.2|35486
1736784600000|2025-01-13 16:10:00|1704.4|1704|1704.8|1704.6|1705.2|1704.8|1703.8|1703.6|14678
1736784900000|2025-01-13 16:15:00|1705|1704.8|1705.4|1705|1705.8|1705.4|1704.4|1704.2|33265
1736785200000|2025-01-13 16:20:00|1705.6|1705.2|1705.4|1705|1706.2|1706|1704.6|1704.2|33344
1736785500000|2025-01-13 16:25:00|1704.6|1704.2|1702.6|1702.2|1706|1705.6|1702.6|1702.2|26102
1736841600000|2025-01-14 08:00:00|1717.4|1714.8|1727|1726|1729.8|1729|1715.8|1714|44002
1736841900000|2025-01-14 08:05:00|1726.2|1725.2|1723.2|1722.8|1732.6|1731.8|1719|1718.2|57885
1736842200000|2025-01-14 08:10:00|1723.4|1723|1723.6|1723|1724.2|1723.8|1719.6|1718.8|19625
1736842500000|2025-01-14 08:15:00|1723.8|1723.2|1728.6|1728|1728.8|1728.4|1722.2|1721.4|30598
1736842800000|2025-01-14 08:20:00|1729.4|1728.2|1733|1732.4|1734.6|1734.2|1728.8|1728.2|38661
1736843100000|2025-01-14 08:25:00|1733.2|1732.6|1741.8|1741.2|1741.8|1741.6|1731|1730.4|82633
1736843400000|2025-01-14 08:30:00|1741.6|1741.4|1744.8|1744.2|1745|1744.6|1738.2|1737.6|65957
1736843700000|2025-01-14 08:35:00|1745.2|1744.4|1740.8|1740.4|1748.8|1748.2|1737.6|1737.2|100170
1736844000000|2025-01-14 08:40:00|1740.6|1740.2|1737.6|1737|1742.6|1742.2|1736.8|1736.2|13808
1736844300000|2025-01-14 08:45:00|1737.8|1737.2|1741.6|1741|1744.4|1744|1736.6|1736|20625
1736844600000|2025-01-14 08:50:00|1742.4|1741.8|1743|1742.6|1743.2|1742.6|1741.4|1741|12762
1736844900000|2025-01-14 08:55:00|1743.4|1743|1739|1738.6|1744|1743.6|1737|1736.6|24024
1736845200000|2025-01-14 09:00:00|1739.2|1738.8|1738.8|1738.2|1739.6|1739.2|1736|1735.4|16145
1736845500000|2025-01-14 09:05:00|1738.6|1738|1737.8|1737.4|1738.8|1738.6|1736.6|1736|10205
1736845800000|2025-01-14 09:10:00|1737.6|1737.2|1734.8|1734.4|1737.6|1737.2|1734.6|1734|17656
1736846100000|2025-01-14 09:15:00|1735|1734.6|1735.8|1735.2|1736.8|1736.4|1734.4|1734|15265
1736846400000|2025-01-14 09:20:00|1735.4|1735.4|1730.2|1729.8|1735.4|1735.4|1728.6|1728.4|28986
1736846700000|2025-01-14 09:25:00|1729.8|1729.2|1731.8|1731.2|1732.4|1732|1726.4|1726.2|12793
1736847000000|2025-01-14 09:30:00|1732.4|1731.4|1730.6|1730.2|1733.6|1733.2|1728.4|1727.8|13664
1736847300000|2025-01-14 09:35:00|1731|1730.4|1733.4|1732.8|1733.6|1733.2|1729.4|1729|5467
1736847600000|2025-01-14 09:40:00|1733.2|1732.6|1729.8|1729.2|1733.2|1732.6|1727|1726.4|22701
1736847900000|2025-01-14 09:45:00|1729.6|1728.8|1731|1730.6|1732|1731.8|1727.8|1727.2|4698
1736848200000|2025-01-14 09:50:00|1731.2|1730.8|1730.8|1730.4|1731.6|1731.2|1730.2|1729.8|5303
1736848500000|2025-01-14 09:55:00|1731.2|1730.8|1730.6|1730|1731.6|1731.2|1729.6|1729.2|11786
1736848800000|2025-01-14 10:00:00|1731|1730.6|1731|1730.6|1731.4|1730.8|1727.6|1727.2|15576
1736849100000|2025-01-14 10:05:00|1732|1730.8|1732.6|1732.2|1733.6|1733.2|1731.8|1730.8|10184
1736849400000|2025-01-14 10:10:00|1732.8|1732.4|1734.2|1733.8|1734.8|1734.2|1731.6|1731|13157
1736849700000|2025-01-14 10:15:00|1734.4|1734|1736|1735.8|1736|1735.8|1734.2|1733.8|10498
1736850000000|2025-01-14 10:20:00|1735.8|1735.6|1734.2|1733.6|1735.8|1735.8|1732.8|1732.4|11280
1736850300000|2025-01-14 10:25:00|1734|1733.4|1733.2|1732.8|1734|1733.8|1732.6|1732.2|7173
1736850600000|2025-01-14 10:30:00|1733.4|1733|1736.2|1735.8|1736.2|1736|1733.2|1732.8|17917
1736850900000|2025-01-14 10:35:00|1736.4|1736|1735.8|1735.4|1737|1736.8|1735.4|1735|8183
1736851200000|2025-01-14 10:40:00|1735.6|1734.8|1736.2|1735.8|1736.6|1736.4|1734.2|1734|5076
1736851500000|2025-01-14 10:45:00|1736|1735.6|1736|1735.6|1736.6|1736.4|1735.2|1735|14921
1736851800000|2025-01-14 10:50:00|1735.8|1735.8|1736.2|1735.8|1736.6|1736.4|1735.2|1734.8|8195
1736852100000|2025-01-14 10:55:00|1736|1734.2|1735.2|1734.8|1736|1735.2|1734.6|1734.2|3405
1736852400000|2025-01-14 11:00:00|1734.8|1734.4|1737|1736.4|1737|1736.6|1733.8|1733.6|8769
1736852700000|2025-01-14 11:05:00|1736.8|1736.6|1738.4|1738|1739|1738.6|1736.2|1735.8|15862
1736853000000|2025-01-14 11:10:00|1738.2|1738.2|1737.6|1737.2|1739.2|1738.8|1737.6|1737.2|13214
1736853300000|2025-01-14 11:15:00|1737.2|1737|1735.8|1735.2|1737.2|1737|1735.4|1735|13111
1736853600000|2025-01-14 11:20:00|1736|1735.4|1734.6|1734.2|1736|1735.8|1734.4|1734|11123
1736853900000|2025-01-14 11:25:00|1734.4|1734|1736|1735.6|1736|1735.6|1733.4|1733.2|14968
1736854200000|2025-01-14 11:30:00|1735.6|1735.8|1737|1736.6|1737.6|1737.2|1734.8|1734.4|13406
1736854500000|2025-01-14 11:35:00|1736.8|1736|1735.8|1735.2|1736.8|1736|1734.8|1734.6|14904
1736854800000|2025-01-14 11:40:00|1736|1735.4|1736.2|1735.8|1737.8|1737.4|1736|1735.4|8630
1736855100000|2025-01-14 11:45:00|1736|1735.6|1735.8|1735.4|1736|1735.6|1735.2|1734.8|4823
1736855400000|2025-01-14 11:50:00|1735.6|1735.2|1736.8|1736.4|1737.4|1737|1735.4|1735.2|8538
1736855700000|2025-01-14 11:55:00|1736.4|1736|1736.4|1736|1737|1736.8|1735.6|1735.2|8651
1736856000000|2025-01-14 12:00:00|1736.2|1735.8|1737|1736.6|1738.4|1738|1736.2|1735.8|12473
1736856300000|2025-01-14 12:05:00|1737.2|1736.8|1734.2|1733.8|1737.2|1737|1733|1732.8|12734
1736856600000|2025-01-14 12:10:00|1734.4|1734|1734.8|1734.6|1736.6|1736.2|1734.4|1734|14663
1736856900000|2025-01-14 12:15:00|1735.2|1734.8|1736.6|1736.2|1736.8|1736.4|1734.4|1734|15694
1736857200000|2025-01-14 12:20:00|1736.4|1736.4|1734.8|1734.6|1736.4|1736.4|1734.6|1734.2|9608
1736857500000|2025-01-14 12:25:00|1735.4|1735|1736.2|1735.8|1736.6|1736.2|1735.4|1735|11940
1736857800000|2025-01-14 12:30:00|1736.4|1736|1738.4|1738.2|1738.6|1738.2|1736.2|1736|10578
1736858100000|2025-01-14 12:35:00|1738.8|1738|1739.2|1738.8|1739.2|1738.8|1738.2|1738|5831
1736858400000|2025-01-14 12:40:00|1739|1738.6|1741.6|1741.4|1741.6|1741.4|1739|1738.6|16633
1736858700000|2025-01-14 12:45:00|1741.4|1741.2|1741.4|1741.2|1741.6|1741.2|1740|1739.8|19426
1736859000000|2025-01-14 12:50:00|1741.2|1740.8|1741.4|1741.2|1741.6|1741.2|1740|1739.8|16191
1736859300000|2025-01-14 12:55:00|1741|1740.6|1741.4|1741|1741.6|1741.2|1739.8|1739.6|17964
1736859600000|2025-01-14 13:00:00|1741.2|1741.2|1740.4|1740.2|1741.6|1741.4|1739.8|1739.6|14405
1736859900000|2025-01-14 13:05:00|1740.2|1740|1740|1739.6|1740.8|1740.6|1740|1739.6|4046
1736860200000|2025-01-14 13:10:00|1739.8|1739.8|1741.6|1741.4|1742.8|1742.4|1739.8|1739.6|17607
1736860500000|2025-01-14 13:15:00|1741.4|1741|1740.6|1740.4|1742.4|1742.2|1740.6|1740.4|18069
1736860800000|2025-01-14 13:20:00|1740.4|1740.2|1740.6|1740.2|1741.4|1741|1739.8|1739.6|5482
1736861100000|2025-01-14 13:25:00|1740.4|1740|1741.2|1740.4|1741.2|1741|1740.2|1739.8|13133
1736861400000|2025-01-14 13:30:00|1741|1742.2|1743.2|1742.8|1745|1744.2|1741|1740.6|36352
1736861700000|2025-01-14 13:35:00|1743|1742.4|1743.4|1743|1743.6|1743.2|1739.8|1739.6|36959
1736862000000|2025-01-14 13:40:00|1743.6|1742.8|1744.4|1744|1745.4|1745|1742.4|1742.2|21921
1736862300000|2025-01-14 13:45:00|1744.8|1744.2|1746.8|1746.2|1747|1746.6|1744.6|1744.2|21743
1736862600000|2025-01-14 13:50:00|1746.6|1746.4|1745.2|1744.8|1746.8|1746.6|1744.2|1744|32027
1736862900000|2025-01-14 13:55:00|1745|1744.4|1742.2|1741.8|1745.2|1745|1742.2|1741.6|28938
1736863200000|2025-01-14 14:00:00|1742|1741.6|1744.2|1744|1744.2|1744|1740.8|1740.4|37932
1736863500000|2025-01-14 14:05:00|1744|1743.8|1744|1743.6|1744.8|1744.4|1742.6|1742.2|20024
1736863800000|2025-01-14 14:10:00|1745|1744.8|1747.2|1746.6|1747.6|1747.2|1744.6|1744.2|22339
1736864100000|2025-01-14 14:15:00|1747|1746.4|1744.6|1744.4|1747.2|1746.6|1744.4|1743.8|22327
1736864400000|2025-01-14 14:20:00|1745|1744.6|1746.4|1746.2|1747|1746.6|1744.8|1744.4|21756
1736864700000|2025-01-14 14:25:00|1746.6|1746|1745.8|1745.6|1746.8|1746.4|1744|1743.8|15994
1736865000000|2025-01-14 14:30:00|1744.8|1745.4|1746.8|1746.4|1747.8|1747.4|1743.8|1743|25095
1736865300000|2025-01-14 14:35:00|1747|1746.6|1744.6|1744.2|1747|1746.8|1743.2|1743|12443
1736865600000|2025-01-14 14:40:00|1744.4|1744.8|1744.8|1744.4|1745.8|1745.4|1743.6|1743.2|14527
1736865900000|2025-01-14 14:45:00|1745.2|1744.8|1741|1740.4|1745.2|1745|1738|1737.8|20076
1736866200000|2025-01-14 14:50:00|1740.8|1740.6|1739.8|1739.4|1742.2|1741.8|1738.6|1738.2|29205
1736866500000|2025-01-14 14:55:00|1740|1739.6|1741.4|1741|1742.8|1742.4|1739.4|1739|23253
1736866800000|2025-01-14 15:00:00|1742|1741.2|1747|1746.6|1747|1746.6|1742|1741.2|27792
1736867100000|2025-01-14 15:05:00|1746.4|1746|1745.4|1744.8|1749|1748.6|1745.2|1744.8|44004
1736867400000|2025-01-14 15:10:00|1745.8|1745|1746.4|1746|1747.4|1747|1744.4|1744.2|19230
1736867700000|2025-01-14 15:15:00|1746.2|1746.2|1745.4|1745|1746.4|1746.2|1744.2|1743.8|22562
1736868000000|2025-01-14 15:20:00|1745.8|1744.8|1745.6|1745.2|1746.2|1745.8|1742.6|1742.4|22328
1736868300000|2025-01-14 15:25:00|1745.8|1745.4|1745.6|1745.2|1745.8|1745.6|1744|1743.8|23401
1736868600000|2025-01-14 15:30:00|1746.2|1745.4|1745.8|1745.4|1747.6|1747.4|1745.4|1745|10546
1736868900000|2025-01-14 15:35:00|1746|1745.2|1745.2|1744.8|1746|1745.6|1744|1743.8|24853
1736869200000|2025-01-14 15:40:00|1745|1745|1749.6|1749.2|1749.6|1749.4|1745|1744.8|32056
1736869500000|2025-01-14 15:45:00|1749.4|1748.8|1748.2|1747.8|1749.6|1749.2|1748|1747.6|38352
1736869800000|2025-01-14 15:50:00|1748|1747.4|1749.6|1749.2|1749.6|1749.4|1746|1745.8|27766
1736870100000|2025-01-14 15:55:00|1749.4|1749|1751.2|1750.8|1751.2|1750.8|1749.2|1748.8|70130
1736870400000|2025-01-14 16:00:00|1751.4|1751|1749.8|1749.4|1751.6|1751.2|1748.4|1748.2|39640
1736870700000|2025-01-14 16:05:00|1750.2|1749.6|1754.8|1754.4|1755.6|1755|1750.2|1749.4|42144
1736871000000|2025-01-14 16:10:00|1754|1753.6|1756.2|1755.8|1756.8|1756.4|1752.4|1752|51930
1736871300000|2025-01-14 16:15:00|1756.4|1756.2|1759.4|1759|1759.8|1759.4|1756.2|1756|45943
1736871600000|2025-01-14 16:20:00|1759.6|1759.2|1760.2|1759.8|1761.8|1761.4|1759.2|1759|41243
1736871900000|2025-01-14 16:25:00|1760.6|1760.2|1756.6|1756.2|1760.6|1760.2|1756.4|1756.2|52295
1736928000000|2025-01-15 08:00:00|1769.8|1768.4|1784.6|1783.6|1787|1786|1769.4|1768.2|38755
1736928300000|2025-01-15 08:05:00|1783.6|1783.8|1773.8|1773|1785|1784.2|1773.6|1773|36074
1736928600000|2025-01-15 08:10:00|1774.8|1773.2|1774.2|1773.6|1776|1775.4|1769.8|1768.8|17132
1736928900000|2025-01-15 08:15:00|1774.4|1773.8|1773.6|1773|1778.2|1777.8|1773.6|1773|25179
1736929200000|2025-01-15 08:20:00|1773.4|1773.8|1775.8|1775.4|1777.4|1776.8|1773.4|1773.6|21654
1736929500000|2025-01-15 08:25:00|1776|1775.6|1777.2|1777|1780|1779.6|1775.8|1775.4|12325
1736929800000|2025-01-15 08:30:00|1777.6|1777.2|1778.6|1778|1779.8|1779.4|1776.4|1776|18031
1736930100000|2025-01-15 08:35:00|1778.4|1778.2|1778.4|1778|1780.2|1780|1776.4|1776|22116
1736930400000|2025-01-15 08:40:00|1778.6|1777.8|1777.6|1777.2|1779.8|1779.6|1776.8|1776.4|19745
1736930700000|2025-01-15 08:45:00|1777.4|1776.8|1776.4|1776|1777.6|1777.2|1774.2|1774|30338
1736931000000|2025-01-15 08:50:00|1776.6|1776.2|1774.6|1774.2|1776.6|1776.4|1773.4|1773|29357
1736931300000|2025-01-15 08:55:00|1774.4|1774.4|1780|1779.6|1780|1779.6|1774|1773.6|24089
1736931600000|2025-01-15 09:00:00|1780.6|1780.2|1784.6|1784.2|1784.6|1784.2|1780.4|1780.2|18098
1736931900000|2025-01-15 09:05:00|1784.4|1784|1781.8|1781.4|1784.6|1784.2|1781.8|1781.4|18595
1736932200000|2025-01-15 09:10:00|1782|1781.6|1778|1777.6|1783|1782.8|1777.2|1776.8|15277
1736932500000|2025-01-15 09:15:00|1777.8|1777.4|1777.8|1777.2|1778.4|1778|1776.4|1776|15099
1736932800000|2025-01-15 09:20:00|1777.6|1776.8|1778.8|1778.2|1780.2|1779.6|1776.6|1776|10297
1736933100000|2025-01-15 09:25:00|1779|1778.4|1777.8|1777.2|1779|1778.6|1775.4|1775.2|16228
1736933400000|2025-01-15 09:30:00|1777.6|1777.4|1779.8|1779.4|1781.4|1781|1777.6|1777.4|15871
1736933700000|2025-01-15 09:35:00|1779.6|1779.2|1779.2|1778.6|1780|1779.6|1778.6|1778.4|11889
1736934000000|2025-01-15 09:40:00|1779|1778.4|1778|1777.4|1779|1778.4|1776.4|1775.8|5911
1736934300000|2025-01-15 09:45:00|1777.8|1777.2|1779.2|1779|1779.4|1779|1776.6|1776|7691
1736934600000|2025-01-15 09:50:00|1779|1778.6|1779.8|1779.2|1781.4|1781|1778.6|1778.2|20497
1736934900000|2025-01-15 09:55:00|1779.6|1779.4|1781.8|1781.2|1783.6|1783.2|1778.6|1778.4|17396
1736935200000|2025-01-15 10:00:00|1781.6|1782|1779|1778.6|1782.2|1782|1778.6|1778.2|38910
1736935500000|2025-01-15 10:05:00|1778.8|1778.2|1777.4|1777|1780|1779.6|1776.6|1776|10665
1736935800000|2025-01-15 10:10:00|1777.2|1776.8|1778.4|1778.2|1779.4|1779|1776.6|1776.2|20179
1736936100000|2025-01-15 10:15:00|1778.2|1778|1775.2|1774.8|1778.6|1778.2|1775.2|1774.8|21878
1736936400000|2025-01-15 10:20:00|1775.4|1775|1780.8|1780.4|1781.2|1780.8|1775.4|1774.8|17103
1736936700000|2025-01-15 10:25:00|1780.6|1780.6|1781.4|1781|1782|1781.8|1780.6|1780.2|9078
1736937000000|2025-01-15 10:30:00|1781.6|1781.4|1782|1781.8|1782.6|1782.4|1781.4|1781.2|8622
1736937300000|2025-01-15 10:35:00|1782.2|1782|1781.4|1781|1782.4|1782|1781|1780.6|10081
1736937600000|2025-01-15 10:40:00|1781.6|1781.2|1781.4|1781.2|1782|1781.6|1781|1780.6|6878
1736937900000|2025-01-15 10:45:00|1781|1780.6|1778.8|1778.4|1781.2|1781|1778.2|1777.8|11183
1736938200000|2025-01-15 10:50:00|1778.6|1778|1777.2|1776.8|1778.8|1778.2|1777|1776.6|19437
1736938500000|2025-01-15 10:55:00|1777.4|1777|1780.6|1780.2|1780.8|1780.4|1777|1776.6|13990
1736938800000|2025-01-15 11:00:00|1780.8|1780.6|1780.8|1780.4|1781.4|1781|1780|1779.6|11239
1736939100000|2025-01-15 11:05:00|1781.2|1780.2|1781|1780.4|1781.8|1781.6|1780.4|1780|11433
1736939400000|2025-01-15 11:10:00|1780.8|1780.6|1780.6|1780|1781.2|1780.8|1780.2|1780|5500
1736939700000|2025-01-15 11:15:00|1780.8|1780.4|1780.6|1780.4|1781.2|1780.8|1780.2|1780|9047
1736940000000|2025-01-15 11:20:00|1780.8|1780.2|1780.6|1780.2|1780.8|1780.4|1780.2|1779.8|7735
1736940300000|2025-01-15 11:25:00|1780.4|1780.8|1782.8|1782.4|1783.2|1782.8|1780.4|1780.8|7994
1736940600000|2025-01-15 11:30:00|1782.6|1782|1782.6|1782.4|1783.2|1783|1782|1781.8|6486
1736940900000|2025-01-15 11:35:00|1782.4|1782|1781.4|1781|1782.6|1782.2|1781|1780.8|10063
1736941200000|2025-01-15 11:40:00|1781.2|1781.2|1783.4|1783|1783.4|1783|1781|1780.8|11515
1736941500000|2025-01-15 11:45:00|1783.2|1782.8|1789.8|1789.2|1795.4|1795|1782.4|1782.2|40524
1736941800000|2025-01-15 11:50:00|1790|1789.4|1794.6|1794|1795.6|1795.2|1789.4|1788.8|27432
1736942100000|2025-01-15 11:55:00|1795|1794.2|1795|1794.6|1795.6|1795.2|1792.2|1791.6|21026
1736942400000|2025-01-15 12:00:00|1795.4|1794.4|1796.8|1796.2|1798.2|1798|1794|1793.4|15984
1736942700000|2025-01-15 12:05:00|1797|1796.4|1799.6|1799|1799.8|1799.4|1795.2|1794.8|18119
1736943000000|2025-01-15 12:10:00|1799.8|1799.2|1798.4|1798|1800|1799.6|1797.8|1797.2|26657
1736943300000|2025-01-15 12:15:00|1798.6|1797.8|1796.4|1796.2|1798.8|1798.4|1796.4|1796.2|13750
1736943600000|2025-01-15 12:20:00|1796.2|1796|1797.8|1797.2|1799|1798.6|1796|1795.8|22581
1736943900000|2025-01-15 12:25:00|1797.6|1796.8|1800|1799.4|1800|1799.6|1796.8|1796.4|20235
1736944200000|2025-01-15 12:30:00|1800.6|1799.6|1799.8|1799.6|1802.4|1802|1797.8|1797.4|32789
1736944500000|2025-01-15 12:35:00|1800.6|1800.2|1801|1800.6|1801.6|1801|1799.4|1799.2|19306
1736944800000|2025-01-15 12:40:00|1800.8|1800.4|1798.2|1797.8|1800.8|1800.4|1797.8|1797.6|11191
1736945100000|2025-01-15 12:45:00|1798|1797.6|1801.2|1800.8|1801.2|1800.8|1797.8|1797.6|10278
1736945400000|2025-01-15 12:50:00|1801|1800.6|1801|1800.8|1802|1801.6|1800.4|1800.2|20715
1736945700000|2025-01-15 12:55:00|1800.8|1800.6|1798.6|1798.4|1800.8|1800.6|1797.4|1797.2|38384
1736946000000|2025-01-15 13:00:00|1798.4|1798.2|1795|1794.8|1798.6|1798.2|1791.6|1791.2|28951
1736946300000|2025-01-15 13:05:00|1794.8|1794.6|1797.2|1797|1798.2|1797.8|1792|1791.2|28203
1736946600000|2025-01-15 13:10:00|1797.6|1797.2|1796.8|1796.2|1797.6|1797.2|1795|1794.8|5935
1736946900000|2025-01-15 13:15:00|1797|1796.4|1797.8|1797.4|1798.4|1798|1796.8|1796.4|15274
1736947200000|2025-01-15 13:20:00|1798.2|1797.6|1800.8|1800.2|1801|1800.4|1797.8|1797.4|25206
1736947500000|2025-01-15 13:25:00|1801|1800.4|1800.8|1800|1801.8|1801.4|1800.2|1799.6|24696
1736947800000|2025-01-15 13:30:00|1802.2|1801.2|1793.6|1793|1807.8|1806|1791.8|1791.2|82435
1736948100000|2025-01-15 13:35:00|1793|1792.4|1790.2|1789.8|1795.2|1794.6|1785|1784.6|37965
1736948400000|2025-01-15 13:40:00|1790.6|1790|1798.2|1797.8|1798.8|1798.2|1790.6|1790|32514
1736948700000|2025-01-15 13:45:00|1798.4|1797.2|1803.2|1802.6|1804.4|1804|1797.4|1797.2|53052
1736949000000|2025-01-15 13:50:00|1803|1802.4|1806.8|1806.2|1807.4|1807|1801.8|1801.4|30525
1736949300000|2025-01-15 13:55:00|1806.6|1806|1805.2|1804.8|1806.8|1806.2|1803|1802.6|24811
1736949600000|2025-01-15 14:00:00|1805.4|1805|1803.4|1802.8|1808.2|1808|1802.8|1802.4|33322
1736949900000|2025-01-15 14:05:00|1803.2|1802.6|1804.4|1804|1804.6|1804.2|1801|1800.6|14949
1736950200000|2025-01-15 14:10:00|1804|1803.8|1804|1803.6|1805.6|1805.2|1803|1802.8|22626
1736950500000|2025-01-15 14:15:00|1803.8|1803.4|1805|1804.6|1805.2|1805|1801.8|1801.4|14934
1736950800000|2025-01-15 14:20:00|1804.8|1804.4|1803.8|1803.2|1806.6|1806.2|1803|1802.6|26686
1736951100000|2025-01-15 14:25:00|1803.2|1802.8|1804.8|1804.4|1804.8|1804.6|1802.2|1801.6|11053
1736951400000|2025-01-15 14:30:00|1805.8|1805.6|1805.6|1805.4|1808.6|1808|1802.4|1802|30515
1736951700000|2025-01-15 14:35:00|1805.4|1805.2|1807.6|1807.2|1807.8|1807.6|1803.2|1802.8|25279
1736952000000|2025-01-15 14:40:00|1807.8|1807.4|1809.6|1809.2|1809.8|1809.4|1807.6|1807.2|17954
1736952300000|2025-01-15 14:45:00|1809.8|1809.4|1813.8|1813.4|1814.2|1814|1809.6|1809.2|35406
1736952600000|2025-01-15 14:50:00|1813.6|1813.6|1814|1813.8|1816.8|1816.4|1812|1811.6|28483
1736952900000|2025-01-15 14:55:00|1814.2|1813.6|1816|1815.4|1817.2|1816.8|1813.8|1813.4|19851
1736953200000|2025-01-15 15:00:00|1815.6|1815|1816.6|1816.2|1817.2|1816.8|1814.4|1814.2|20433
1736953500000|2025-01-15 15:05:00|1816.8|1816.6|1820.6|1820.2|1821.4|1821.2|1816.8|1816.6|33640
1736953800000|2025-01-15 15:10:00|1820.8|1820|1820|1819.6|1822.4|1822|1819.6|1819.4|22968
1736954100000|2025-01-15 15:15:00|1819.8|1819.8|1825.8|1825.4|1826.2|1825.8|1819.8|1819.8|35311
1736954400000|2025-01-15 15:20:00|1825.6|1825.6|1818.6|1818|1825.8|1825.6|1818|1817.4|41099
1736954700000|2025-01-15 15:25:00|1818.4|1818.2|1817|1816.8|1818.6|1818.2|1815.8|1815.2|20219
1736955000000|2025-01-15 15:30:00|1817.4|1816.6|1815.4|1815|1817.6|1817.2|1815.2|1815|28024
1736955300000|2025-01-15 15:35:00|1815.2|1815.2|1817|1816.4|1817.4|1817.2|1815.2|1815|42713
1736955600000|2025-01-15 15:40:00|1816.8|1816.6|1819.6|1819.2|1819.6|1819.4|1816.6|1816.4|23498
1736955900000|2025-01-15 15:45:00|1819|1818.6|1816.2|1815.8|1819.2|1818.8|1814.2|1814|28414
1736956200000|2025-01-15 15:50:00|1816.4|1816|1817.8|1817.6|1817.8|1817.6|1815.2|1815|27120
1736956500000|2025-01-15 15:55:00|1818|1817.4|1817.6|1817.2|1818.2|1817.8|1817.2|1817|30495
1736956800000|2025-01-15 16:00:00|1817.8|1817.4|1817.8|1817.4|1818.4|1818.2|1816.2|1816|20556
1736957100000|2025-01-15 16:05:00|1818|1817.6|1820|1819.6|1820|1819.8|1817.2|1816.8|26405
1736957400000|2025-01-15 16:10:00|1819.8|1819.4|1816.8|1816.4|1820|1819.6|1816.6|1816.4|19410
1736957700000|2025-01-15 16:15:00|1817|1816.6|1815.2|1815|1817|1816.8|1814.6|1814.4|38349
1736958000000|2025-01-15 16:20:00|1815.4|1814.8|1813.4|1813.2|1816.2|1816|1813.4|1813.2|40547
1736958300000|2025-01-15 16:25:00|1813.6|1813.4|1815.2|1814.6|1816.8|1816.6|1813.2|1812.8|47849
1737014400000|2025-01-16 08:00:00|1837.6|1836.8|1843.2|1842|1843.6|1842.4|1826.6|1826|32007
1737014700000|2025-01-16 08:05:00|1844|1842.8|1825.8|1825.2|1844|1842.8|1824.2|1823.2|32968
1737015000000|2025-01-16 08:10:00|1826|1825.8|1831.2|1830.6|1834.8|1834.2|1825.8|1824.8|24957
1737015300000|2025-01-16 08:15:00|1831|1829.6|1829.6|1829.2|1831.2|1830.6|1828|1827.4|25685
1737015600000|2025-01-16 08:20:00|1830.2|1829.8|1827|1826.2|1832.2|1831.8|1826.6|1826|22082
1737015900000|2025-01-16 08:25:00|1827.2|1826.4|1825.4|1824.8|1828.4|1827.8|1823.8|1823|21248
1737016200000|2025-01-16 08:30:00|1826.4|1825.8|1828|1827.4|1828.2|1827.8|1823.8|1823.4|36254
1737016500000|2025-01-16 08:35:00|1827.8|1827.6|1832|1831.4|1833|1832.6|1826.8|1826.6|28745
1737016800000|2025-01-16 08:40:00|1831.8|1831.6|1826.4|1826|1831.8|1831.6|1825.2|1824.6|20027
1737017100000|2025-01-16 08:45:00|1826.2|1825.8|1819.4|1819|1826.4|1826|1819.4|1818.8|19377
1737017400000|2025-01-16 08:50:00|1819.2|1818.8|1821.6|1821|1821.6|1821|1818|1817.6|18873
1737017700000|2025-01-16 08:55:00|1821.4|1821.2|1818.6|1818.2|1821.8|1821.4|1817.4|1817|7245
1737018000000|2025-01-16 09:00:00|1818.2|1817.8|1819.6|1819.4|1819.6|1819.4|1815.6|1815|17820
1737018300000|2025-01-16 09:05:00|1820|1819.6|1818.8|1818.2|1820.4|1820|1818.6|1818.2|13976
1737018600000|2025-01-16 09:10:00|1819.2|1818.4|1820.8|1820.2|1822.2|1821.8|1819|1818.4|27655
1737018900000|2025-01-16 09:15:00|1820.6|1820.4|1818.8|1818.2|1821.2|1820.6|1816.6|1816.2|13938
1737019200000|2025-01-16 09:20:00|1819.2|1818.4|1819.4|1818.8|1819.6|1819.2|1816.8|1816.6|11174
1737019500000|2025-01-16 09:25:00|1819.2|1819|1819.2|1818.8|1819.4|1819|1817.8|1817.2|9526
1737019800000|2025-01-16 09:30:00|1819.4|1819|1818.8|1818.4|1819.6|1819|1817.8|1817.2|9064
1737020100000|2025-01-16 09:35:00|1818.6|1818.2|1820.2|1819.6|1820.6|1820|1818.2|1817.6|19513
1737020400000|2025-01-16 09:40:00|1820.4|1819.8|1819.8|1819.2|1820.8|1820.2|1817.6|1817.2|15443
1737020700000|2025-01-16 09:45:00|1819.6|1819.4|1820|1819.6|1821|1820.6|1819.4|1818.8|8909
1737021000000|2025-01-16 09:50:00|1820.4|1819.8|1818.6|1818.2|1821|1820.4|1818.6|1818|9051
1737021300000|2025-01-16 09:55:00|1818.4|1818|1820.6|1820|1820.8|1820.2|1816.6|1816|9196
1737021600000|2025-01-16 10:00:00|1820.4|1820.2|1820.4|1819.8|1821|1820.4|1818.6|1818|12403
1737021900000|2025-01-16 10:05:00|1820.8|1820|1819.4|1818.8|1822.4|1821.8|1818.4|1818|15142
1737022200000|2025-01-16 10:10:00|1819.2|1818.6|1822.2|1821.8|1822.6|1822|1819|1818.6|6577
1737022500000|2025-01-16 10:15:00|1822|1821.6|1821.4|1820.8|1822|1821.6|1820.4|1820|14746
1737022800000|2025-01-16 10:20:00|1821.2|1821|1822|1821.6|1822.6|1822.2|1821.2|1820.8|13934
1737023100000|2025-01-16 10:25:00|1821.8|1821.4|1819|1818.6|1822|1821.6|1819|1818.6|13428
1737023400000|2025-01-16 10:30:00|1819.2|1818|1818.2|1817.8|1819.2|1818.6|1817.4|1817|14998
1737023700000|2025-01-16 10:35:00|1818.4|1818|1817.8|1817.4|1819.6|1819.2|1817.6|1817.2|6947
1737024000000|2025-01-16 10:40:00|1818.4|1818|1817.6|1817|1818.8|1818.6|1817.6|1817|10148
1737024300000|2025-01-16 10:45:00|1818.2|1817.2|1820.8|1820.4|1822|1821.6|1818.2|1817.2|11655
1737024600000|2025-01-16 10:50:00|1821|1820.2|1824.8|1824.4|1825|1824.8|1820.6|1820.2|14377
1737024900000|2025-01-16 10:55:00|1825.4|1825|1820|1819.6|1825.6|1825|1820|1819.6|12800
1737025200000|2025-01-16 11:00:00|1819.8|1819.2|1821.2|1820.6|1821.6|1821.2|1818.8|1818.2|6442
1737025500000|2025-01-16 11:05:00|1821|1820.4|1820.8|1820.4|1821.2|1820.6|1820.2|1819.8|6862
1737025800000|2025-01-16 11:10:00|1820.6|1820.2|1822.6|1822.2|1823.2|1822.8|1820|1819.6|11884
1737026100000|2025-01-16 11:15:00|1822.4|1822|1820.8|1820.4|1823|1822.6|1820.6|1820.2|5859
1737026400000|2025-01-16 11:20:00|1821.4|1821|1819.6|1819.2|1822|1821.4|1818.8|1818.2|10201
1737026700000|2025-01-16 11:25:00|1819.8|1819.4|1818.6|1818.2|1820.8|1820.4|1818.6|1818.2|6462
1737027000000|2025-01-16 11:30:00|1818.4|1818.4|1817.8|1817.4|1819.2|1818.8|1817|1816.6|14224
1737027300000|2025-01-16 11:35:00|1818|1817.6|1818.6|1818.2|1821|1820.4|1818|1817.6|8904
1737027600000|2025-01-16 11:40:00|1819|1818.4|1819.6|1819.2|1820.6|1820.4|1818.8|1818.2|5248
1737027900000|2025-01-16 11:45:00|1819.6|1819|1822.2|1821.8|1822.4|1822|1819.4|1819|11194
1737028200000|2025-01-16 11:50:00|1822|1821.6|1823.6|1823|1823.8|1823.2|1821.4|1820.6|8359
1737028500000|2025-01-16 11:55:00|1823.8|1823.2|1821|1820.4|1823.8|1823.2|1820|1819.4|12334
1737028800000|2025-01-16 12:00:00|1820.8|1820.2|1820.2|1819.4|1821.2|1820.4|1818.8|1818.4|1600
1737029100000|2025-01-16 12:05:00|1820|1819.2|1819.4|1818.8|1820|1819.4|1819.4|1818.6|1242
1737029400000|2025-01-16 12:10:00|1819.6|1818.4|1819.6|1819|1819.8|1819.4|1818.8|1818.2|15697
1737029700000|2025-01-16 12:15:00|1819.4|1818.8|1820|1819.4|1820.2|1819.8|1818.6|1818.2|13971
1737030000000|2025-01-16 12:20:00|1819.8|1819.6|1819.2|1818.8|1820.8|1820.4|1819.2|1818.8|6493
1737030300000|2025-01-16 12:25:00|1819|1818.6|1819.6|1819.4|1819.8|1819.4|1819|1818.6|7317
1737030600000|2025-01-16 12:30:00|1819.4|1819|1819.6|1819.4|1821.4|1821|1819.4|1818.8|9013
1737030900000|2025-01-16 12:35:00|1819.8|1819.6|1818.8|1818.4|1820|1819.8|1818.2|1818|8870
1737031200000|2025-01-16 12:40:00|1818.6|1818.2|1818.4|1817.8|1819.4|1819|1817.4|1817|15201
1737031500000|2025-01-16 12:45:00|1818.6|1818.2|1819.4|1819|1820|1819.8|1818.6|1818.2|5555
1737031800000|2025-01-16 12:50:00|1819.2|1819.2|1820.2|1819.8|1821|1820.8|1819.2|1819|11575
1737032100000|2025-01-16 12:55:00|1820|1820|1820.6|1820.2|1820.6|1820.4|1819.6|1819.4|2704
1737032400000|2025-01-16 13:00:00|1820.8|1820.4|1821.4|1821|1822|1821.8|1820.6|1820.4|20249
1737032700000|2025-01-16 13:05:00|1821.2|1821.4|1825.8|1825.4|1826|1825.6|1821.2|1821.4|6567
1737033000000|2025-01-16 13:10:00|1826.4|1825.6|1825.2|1824.8|1826.8|1826.2|1825.2|1824.8|14479
1737033300000|2025-01-16 13:15:00|1825.6|1825|1825.4|1825|1827.2|1826.8|1825.2|1825|14612
1737033600000|2025-01-16 13:20:00|1825.2|1824.8|1826.8|1826.4|1827.4|1827|1825.2|1824.8|11136
1737033900000|2025-01-16 13:25:00|1826.6|1826.2|1824.6|1824.2|1826.8|1826.4|1824.4|1824.2|13319
1737034200000|2025-01-16 13:30:00|1825|1824.6|1822.6|1822.2|1825|1824.8|1822.6|1822|13904
1737034500000|2025-01-16 13:35:00|1823|1822.4|1823.2|1822.6|1823.2|1822.8|1820.2|1819.8|10369
1737034800000|2025-01-16 13:40:00|1823|1822.8|1822.2|1821.8|1823.6|1823.2|1821.8|1821.4|8568
1737035100000|2025-01-16 13:45:00|1822|1821.6|1824.8|1824.4|1825.8|1825.2|1822|1821.6|9586
1737035400000|2025-01-16 13:50:00|1824.6|1824.2|1822.4|1822|1824.8|1824.4|1821.8|1821.2|4542
1737035700000|2025-01-16 13:55:00|1822.6|1822.2|1823.2|1822.8|1824.4|1823.8|1822.6|1822.2|7075
1737036000000|2025-01-16 14:00:00|1823|1823|1824.6|1824.2|1825|1824.6|1823|1823|8993
1737036300000|2025-01-16 14:05:00|1824.8|1824|1824.6|1824.2|1825|1824.6|1824.2|1824|14054
1737036600000|2025-01-16 14:10:00|1824.4|1824|1824.4|1824.2|1825.2|1824.8|1824|1823.8|5926
1737036900000|2025-01-16 14:15:00|1824.6|1823.8|1826.4|1826|1826.4|1826|1824|1823.8|11475
1737037200000|2025-01-16 14:20:00|1826.2|1826.2|1826|1825.6|1826.6|1826.4|1825.8|1825.4|2423
1737037500000|2025-01-16 14:25:00|1826.2|1826|1826.4|1825.8|1827.8|1827.4|1826|1825.6|12519
1737037800000|2025-01-16 14:30:00|1826.2|1825.2|1832.6|1832.2|1832.6|1832.2|1825|1824.6|17751
1737038100000|2025-01-16 14:35:00|1832|1831.8|1828.8|1828.6|1832.2|1831.8|1828.4|1828|28410
1737038400000|2025-01-16 14:40:00|1828.4|1828|1828.8|1828.2|1830.2|1829.8|1827.6|1827.4|23714
1737038700000|2025-01-16 14:45:00|1828.6|1828.4|1828.4|1828|1830.8|1830.4|1827.4|1826.8|13515
1737039000000|2025-01-16 14:50:00|1828.6|1827.8|1830.6|1830.2|1831.4|1831|1828.2|1827.6|18709
1737039300000|2025-01-16 14:55:00|1830.4|1830|1827.6|1827.2|1830.4|1830|1827.6|1827.2|11122
1737039600000|2025-01-16 15:00:00|1828|1827.6|1827.6|1827|1828.6|1828.4|1826|1825.6|24138
1737039900000|2025-01-16 15:05:00|1827.8|1827.2|1829.4|1829.2|1829.6|1829.2|1827.2|1826.8|17626
1737040200000|2025-01-16 15:10:00|1829.6|1828.8|1825.2|1824.8|1829.6|1829|1824.8|1824.4|20437
1737040500000|2025-01-16 15:15:00|1825|1824.4|1827.8|1827.6|1828|1827.6|1824.8|1824.4|23405
1737040800000|2025-01-16 15:20:00|1827.6|1827.2|1827.4|1827|1828.2|1828|1826.4|1826.2|24496
1737041100000|2025-01-16 15:25:00|1827.2|1826.4|1825.6|1825.2|1827.2|1826.4|1825.4|1825|11461
1737041400000|2025-01-16 15:30:00|1825.4|1825|1825.4|1825|1825.8|1825.6|1824.2|1823.8|17880
1737041700000|2025-01-16 15:35:00|1825.2|1824.8|1823.2|1823|1825.4|1825|1822.6|1822.2|30170
1737042000000|2025-01-16 15:40:00|1823.4|1823.2|1824.4|1824.2|1824.4|1824.2|1821|1820.8|18366
1737042300000|2025-01-16 15:45:00|1824.2|1824|1824.8|1824.4|1825.2|1824.8|1823.8|1823.6|23666
1737042600000|2025-01-16 15:50:00|1825|1824.6|1822.2|1821.8|1825.2|1824.8|1822.2|1821.6|28373
1737042900000|2025-01-16 15:55:00|1822.6|1822.2|1823.6|1823.2|1824.6|1824.4|1822.6|1822.2|23123
1737043200000|2025-01-16 16:00:00|1823|1822.6|1818.2|1817.8|1823|1822.6|1818|1817.4|41904
1737043500000|2025-01-16 16:05:00|1818|1817.6|1819|1818.6|1820.2|1819.8|1817.2|1816.8|27533
1737043800000|2025-01-16 16:10:00|1818.8|1818.8|1818.2|1817.6|1821.2|1820.8|1818.2|1817.6|28352
1737044100000|2025-01-16 16:15:00|1818.4|1817.8|1817.6|1817.2|1818.8|1818.6|1816.6|1816.4|24227
1737044400000|2025-01-16 16:20:00|1817.2|1816.6|1817|1816.8|1817.4|1817|1814|1813.6|29919
1737044700000|2025-01-16 16:25:00|1817.2|1817|1819.2|1818.8|1819.4|1819|1817|1816.6|27113
1737100800000|2025-01-17 08:00:00|1832|1830.6|1834.6|1834|1839|1837.8|1831.2|1829.6|12176
1737101100000|2025-01-17 08:05:00|1835.2|1834.8|1829.6|1828.8|1836.4|1835.6|1828.4|1827.8|15556
1737101400000|2025-01-17 08:10:00|1830|1829|1830.8|1830.2|1831.2|1830.6|1827|1826.6|18826
1737101700000|2025-01-17 08:15:00|1831|1830.4|1833.2|1832.6|1834|1833.6|1829|1828.4|11121
1737102000000|2025-01-17 08:20:00|1833|1833|1832.2|1831.8|1835.2|1834.6|1830.6|1830.2|8492
1737102300000|2025-01-17 08:25:00|1832.6|1832.2|1833.2|1833|1836.4|1836|1831.2|1830.6|18784
1737102600000|2025-01-17 08:30:00|1833|1832.6|1835.2|1834.8|1835.2|1834.8|1831.6|1831|8561
1737102900000|2025-01-17 08:35:00|1835|1834.6|1838.4|1838|1838.6|1838|1834.8|1834.4|10785
1737103200000|2025-01-17 08:40:00|1838|1837.6|1838.8|1838.6|1838.8|1838.6|1837.6|1837.4|9352
1737103500000|2025-01-17 08:45:00|1839|1838.4|1839|1838.6|1839.4|1839|1837.8|1837.4|11006
1737103800000|2025-01-17 08:50:00|1839.2|1838.4|1840.6|1840.4|1841|1840.6|1839|1838.4|7274
1737104100000|2025-01-17 08:55:00|1840.8|1840.2|1843|1842.6|1844|1843.6|1840.6|1840.2|4453
1737104400000|2025-01-17 09:00:00|1843.2|1842.8|1845|1844.6|1847.8|1847.4|1843|1842.6|14345
1737104700000|2025-01-17 09:05:00|1844.8|1844.4|1848|1847.6|1849|1848.6|1844.4|1844|13459
1737105000000|2025-01-17 09:10:00|1847.8|1847.8|1847.8|1847.6|1850|1849.8|1846.8|1846.6|15715
1737105300000|2025-01-17 09:15:00|1848|1847.4|1845.2|1844.8|1848.8|1848.4|1844.6|1844.2|12627
1737105600000|2025-01-17 09:20:00|1845|1844.6|1845.6|1845.2|1845.8|1845.4|1843.8|1843.4|9652
1737105900000|2025-01-17 09:25:00|1845.4|1844.8|1843|1842.6|1846.4|1846.2|1843|1842.6|12134
1737106200000|2025-01-17 09:30:00|1843.8|1843.2|1844.6|1844.2|1845|1844.6|1842.8|1842.4|8274
1737106500000|2025-01-17 09:35:00|1844.4|1844|1842.4|1842.2|1844.4|1844|1840.6|1840.2|6709
1737106800000|2025-01-17 09:40:00|1842.6|1842.4|1843|1842.6|1844|1843.6|1842.4|1842|5289
1737107100000|2025-01-17 09:45:00|1843.2|1842.4|1841.8|1841.6|1844.4|1844|1841.8|1841.4|8845
1737107400000|2025-01-17 09:50:00|1841.6|1841.4|1840.2|1840|1841.8|1841.4|1839.2|1838.8|18137
1737107700000|2025-01-17 09:55:00|1840.4|1839.8|1842.2|1841.8|1842.2|1841.8|1838|1837.8|11299
1737108000000|2025-01-17 10:00:00|1842.8|1842.4|1843.6|1843.2|1844.4|1844|1841.6|1841.2|7361
1737108300000|2025-01-17 10:05:00|1843.4|1843|1844.6|1844.2|1845|1844.6|1843|1842.8|17037
1737108600000|2025-01-17 10:10:00|1844.4|1844|1841.6|1841.2|1844.8|1844.4|1841.4|1841.2|5496
1737108900000|2025-01-17 10:15:00|1841.4|1841|1842.6|1842.2|1842.6|1842.2|1840.6|1840.4|6099
1737109200000|2025-01-17 10:20:00|1842.8|1842.4|1842.2|1841.8|1843.2|1842.8|1841.8|1841.6|7730
1737109500000|2025-01-17 10:25:00|1842|1841.6|1844|1843.6|1844|1843.6|1841|1840.6|6413
1737109800000|2025-01-17 10:30:00|1843.6|1843.8|1842.6|1842.2|1843.8|1843.8|1842|1841.6|6665
1737110100000|2025-01-17 10:35:00|1842.4|1842|1843.6|1843.4|1843.6|1843.4|1841.8|1841.6|6615
1737110400000|2025-01-17 10:40:00|1843.4|1843.2|1845.6|1845.4|1845.6|1845.4|1843.4|1843|8372
1737110700000|2025-01-17 10:45:00|1845.8|1845.6|1847.8|1847.6|1849.2|1848.8|1845.8|1845.6|13598
1737111000000|2025-01-17 10:50:00|1847.6|1847.4|1845|1844.6|1847.6|1847.4|1841.4|1841.2|33531
1737111300000|2025-01-17 10:55:00|1844.8|1844.4|1845.4|1845.2|1846|1845.6|1843.6|1843.2|23928
1737111600000|2025-01-17 11:00:00|1845.8|1845.4|1846.8|1846.6|1848.2|1847.8|1845.8|1845.4|8246
1737111900000|2025-01-17 11:05:00|1847|1846.8|1845.6|1845.2|1848.2|1848|1845|1844.6|15234
1737112200000|2025-01-17 11:10:00|1845.4|1845|1846|1845.6|1846.2|1845.8|1844.6|1844.4|7230
1737112500000|2025-01-17 11:15:00|1845.8|1845.8|1847|1846.6|1847|1846.6|1845.6|1845.2|5799
1737112800000|2025-01-17 11:20:00|1846.8|1846.4|1848|1847.6|1849.4|1849.2|1846.4|1846.2|6623
1737113100000|2025-01-17 11:25:00|1848.2|1847.8|1847.8|1847.4|1848.6|1848|1846.6|1846.2|5270
1737113400000|2025-01-17 11:30:00|1847.6|1847.6|1847.2|1846.8|1848.2|1847.8|1846.6|1846.4|5712
1737113700000|2025-01-17 11:35:00|1847.8|1847|1848.2|1847.8|1848.2|1848|1847.8|1847|6200
1737114000000|2025-01-17 11:40:00|1848.4|1848|1849|1848.8|1849.8|1849.4|1848.2|1848|8996
1737114300000|2025-01-17 11:45:00|1849.2|1848.6|1849.2|1849|1850|1849.8|1848.8|1848.6|10557
1737114600000|2025-01-17 11:50:00|1849|1848.6|1848.4|1848|1849.2|1848.8|1847.8|1847.2|9434
1737114900000|2025-01-17 11:55:00|1848.2|1848.2|1847.4|1846.8|1848.8|1848.4|1847|1846.8|6397
1737115500000|2025-01-17 12:05:00|1845.6|1845|1847|1846.8|1848.2|1848|1843.6|1843.2|25385
1737115800000|2025-01-17 12:10:00|1847.4|1847|1846.4|1846|1847.6|1847.4|1845.8|1845.4|14126
1737116100000|2025-01-17 12:15:00|1846.2|1845.6|1846.4|1846|1846.4|1846|1845.2|1844.8|10562
1737116400000|2025-01-17 12:20:00|1846.6|1846.2|1847.6|1847.2|1848|1847.8|1846.6|1846|7578
1737116700000|2025-01-17 12:25:00|1847.4|1847.4|1848.8|1848.4|1849|1848.6|1846.6|1846|18792
1737117000000|2025-01-17 12:30:00|1849|1848.6|1851|1850.6|1851|1850.6|1849|1848.6|17283
1737117300000|2025-01-17 12:35:00|1851.2|1850.8|1852.6|1852.4|1854|1853.6|1851.2|1850.8|15262
1737117600000|2025-01-17 12:40:00|1852.8|1852.2|1852.4|1852|1852.8|1852.6|1851|1850.6|15981
1737117900000|2025-01-17 12:45:00|1852.6|1852.2|1853.6|1853.2|1854|1853.6|1852|1851.8|10375
1737118200000|2025-01-17 12:50:00|1853.8|1853.6|1855|1854.6|1855|1854.8|1853.4|1853.2|7027
1737118500000|2025-01-17 12:55:00|1854.6|1854.2|1853.2|1852.8|1855|1854.8|1853.2|1852.8|15179
1737118800000|2025-01-17 13:00:00|1852.6|1852.2|1848.6|1848.2|1852.6|1852.2|1848.6|1848.2|6689
1737119100000|2025-01-17 13:05:00|1848.8|1848.4|1849.4|1849|1850.8|1850.4|1848|1847.6|3891
1737119400000|2025-01-17 13:10:00|1849.6|1849.2|1848.4|1847.8|1851.6|1851.2|1848.4|1847.8|11530
1737119700000|2025-01-17 13:15:00|1848.2|1847.4|1845.4|1845.2|1848.2|1847.4|1844.2|1843.8|9256
1737120000000|2025-01-17 13:20:00|1845.2|1845|1846.8|1846.4|1848.2|1847.8|1845.2|1844.8|5511
1737120300000|2025-01-17 13:25:00|1846.6|1846|1849|1848|1849.4|1848.8|1846.2|1846|6640
1737120600000|2025-01-17 13:30:00|1849.2|1848.2|1851|1850.4|1851.8|1851.2|1849|1848.2|7216
1737120900000|2025-01-17 13:35:00|1850.8|1850.6|1848.4|1848|1851|1850.6|1848|1847.8|5868
1737121200000|2025-01-17 13:40:00|1848.2|1847.8|1849.4|1849|1849.4|1849|1847.2|1846.8|3582
1737121500000|2025-01-17 13:45:00|1849.6|1849.2|1850|1849.6|1850.4|1850|1849|1848.6|10484
1737121800000|2025-01-17 13:50:00|1850.2|1849.8|1851|1850.6|1852|1851.4|1850.2|1849.8|2020
1737122100000|2025-01-17 13:55:00|1850.8|1850.4|1850.2|1850|1851.4|1851.2|1850.2|1850|1239
1737122400000|2025-01-17 14:00:00|1850|1849.6|1849.8|1849.4|1851.2|1850.8|1849.6|1849.4|5505
1737122700000|2025-01-17 14:05:00|1849.6|1849.6|1849|1848.6|1850|1849.6|1848.8|1848.6|3462
1737123000000|2025-01-17 14:10:00|1849.4|1848.8|1848.2|1847.8|1850|1849.4|1847.6|1847.2|3559
1737123300000|2025-01-17 14:15:00|1848.4|1848.2|1849|1848.6|1849.4|1849|1848|1847.8|8700
1737123600000|2025-01-17 14:20:00|1848.8|1848.8|1849.4|1849|1849.4|1849.2|1847.8|1847.4|3608
1737123900000|2025-01-17 14:25:00|1849.6|1849.2|1850.4|1850|1852|1851.8|1848.4|1848.2|24721
1737124200000|2025-01-17 14:30:00|1849.8|1849.6|1852.6|1852|1853.6|1853|1849|1848.6|19941
1737124500000|2025-01-17 14:35:00|1852.4|1852.2|1852.2|1851.8|1852.4|1852.2|1850.2|1850|15245
1737124800000|2025-01-17 14:40:00|1852.6|1852|1852|1851.6|1854.2|1853.8|1851.6|1851.2|17764
1737125100000|2025-01-17 14:45:00|1851.8|1851.8|1853.6|1853.2|1853.6|1853.2|1851.8|1851.6|3046
1737125400000|2025-01-17 14:50:00|1853.4|1853|1851.4|1851|1854.2|1853.8|1850.8|1850.4|11053
1737125700000|2025-01-17 14:55:00|1851.2|1851.2|1852.6|1852.4|1853.4|1853.2|1851|1850.6|13193
1737126000000|2025-01-17 15:00:00|1852.8|1852|1854.2|1853.8|1854.4|1854|1852|1851.8|17550
1737126300000|2025-01-17 15:05:00|1854|1854|1852.2|1851.8|1855|1854.8|1851.4|1851.2|20086
1737126600000|2025-01-17 15:10:00|1852.4|1852|1852.4|1851.8|1853.6|1853.2|1850.8|1850.4|12010
1737126900000|2025-01-17 15:15:00|1852.2|1851.6|1849|1848.8|1852.2|1851.6|1848.8|1848.4|14419
1737127200000|2025-01-17 15:20:00|1848.6|1848.4|1849|1848.8|1850.4|1850.2|1848.6|1848.2|10854
1737127500000|2025-01-17 15:25:00|1848.8|1848.6|1851.4|1851|1851.4|1851|1848.8|1848.6|25729
1737127800000|2025-01-17 15:30:00|1851.8|1851.2|1850.4|1850|1851.8|1851.4|1849.8|1849.4|10169
1737128100000|2025-01-17 15:35:00|1850.2|1850.2|1851.4|1851|1851.4|1851|1850.2|1849.8|12188
1737128400000|2025-01-17 15:40:00|1851.6|1851.2|1852.6|1852.2|1852.6|1852.2|1851.4|1851.2|16938
1737128700000|2025-01-17 15:45:00|1853.2|1852.8|1853.6|1853.2|1854.2|1853.8|1852.6|1852.2|13461
1737129000000|2025-01-17 15:50:00|1853.4|1853|1853.8|1853.6|1854.6|1854.2|1853.4|1853|16854
1737129300000|2025-01-17 15:55:00|1854|1853.4|1852|1851.6|1854|1853.4|1851.4|1851|25128
1737129600000|2025-01-17 16:00:00|1851.8|1851.4|1850.4|1850|1852.6|1852.4|1850.2|1849.8|15828
1737129900000|2025-01-17 16:05:00|1850.2|1849.8|1851.8|1851.6|1851.8|1851.6|1849.8|1849.4|28747
1737130200000|2025-01-17 16:10:00|1851.6|1851.4|1851.6|1851.2|1852.6|1852.4|1851.4|1851|20615
1737130500000|2025-01-17 16:15:00|1851.4|1851.4|1852.4|1852|1852.4|1852|1851.2|1850.8|16965
1737130800000|2025-01-17 16:20:00|1853|1852.2|1853.6|1853.2|1853.8|1853.4|1852.6|1852.2|24829
1737131100000|2025-01-17 16:25:00|1853.4|1853|1852.2|1851.8|1853.8|1853.6|1851.8|1851.6|37758
1737360000000|2025-01-20 08:00:00|1863.8|1859.8|1871.4|1870.6|1872.2|1870.8|1863.8|1859.8|43407
1737360300000|2025-01-20 08:05:00|1871|1870.4|1871.8|1871.2|1873.8|1873|1870.4|1869.6|25455
1737360600000|2025-01-20 08:10:00|1871.6|1871|1869|1868.4|1871.8|1871.2|1867.4|1866.8|21702
1737360900000|2025-01-20 08:15:00|1869.4|1868.8|1866.6|1866|1869.4|1868.8|1866.6|1866|18406
1737361200000|2025-01-20 08:20:00|1867.2|1866.6|1867.2|1866.8|1870.4|1869.6|1867.2|1866.4|20864
1737361500000|2025-01-20 08:25:00|1867|1866.6|1863.8|1863.4|1867.2|1866.6|1862.2|1861.6|13704
1737361800000|2025-01-20 08:30:00|1864|1863.8|1870|1869.2|1870.4|1870.2|1864|1863.8|22585
1737362100000|2025-01-20 08:35:00|1869.8|1869|1866.8|1866.2|1869.8|1869|1866|1865.4|14306
1737362400000|2025-01-20 08:40:00|1867|1866|1866|1865.4|1868.2|1867.4|1865.4|1865|21256
1737362700000|2025-01-20 08:45:00|1866.2|1865.6|1867.6|1867|1868.4|1867.8|1863.4|1862.8|11962
1737363000000|2025-01-20 08:50:00|1867.4|1867.2|1867.2|1867|1868|1867.4|1865.4|1864.8|14177
1737363300000|2025-01-20 08:55:00|1867.4|1867.4|1867.2|1866.6|1868.2|1867.6|1866|1865.4|13526
1737363600000|2025-01-20 09:00:00|1867.4|1866.8|1869.4|1869|1870|1869.6|1866.8|1866.4|8064
1737363900000|2025-01-20 09:05:00|1869.2|1868.8|1870.2|1869.6|1870.4|1870|1868.8|1868.6|12760
1737364200000|2025-01-20 09:10:00|1870|1869.8|1871.8|1871.6|1872.4|1872|1869.6|1869.2|12423
1737364500000|2025-01-20 09:15:00|1871.6|1871.4|1868.4|1867.8|1872|1871.6|1867.8|1867.2|21609
1737364800000|2025-01-20 09:20:00|1868.2|1867.4|1868.6|1868.2|1868.6|1868.2|1865.8|1865.6|9668
1737365100000|2025-01-20 09:25:00|1868.8|1868|1868|1867.6|1868.8|1868.2|1866.4|1866|9473
1737365400000|2025-01-20 09:30:00|1867.8|1867.8|1866.2|1865.8|1869|1868.4|1866.2|1865.8|8787
1737365700000|2025-01-20 09:35:00|1866.4|1866|1867|1866.4|1867|1866.8|1866|1865.6|11702
1737366000000|2025-01-20 09:40:00|1867.2|1866.6|1867|1866.6|1867.2|1866.8|1865.8|1865.4|5139
1737366300000|2025-01-20 09:45:00|1866.8|1866.4|1866.6|1866.2|1867.2|1866.8|1865.8|1865.6|7426
1737366600000|2025-01-20 09:50:00|1866.4|1866|1869|1868.4|1869|1868.6|1866.4|1865.8|9514
1737366900000|2025-01-20 09:55:00|1868.8|1868.6|1870.8|1870.4|1871.8|1871.4|1868.8|1868.4|5452
1737367200000|2025-01-20 10:00:00|1871|1870.6|1873.4|1873|1873.8|1873.4|1870.8|1870.4|14764
1737367500000|2025-01-20 10:05:00|1873.2|1873.4|1872|1871.6|1873.8|1873.4|1871.4|1870.8|16151
1737367800000|2025-01-20 10:10:00|1871.8|1871.4|1872.6|1872|1874|1873.8|1870.4|1869.8|15714
1737368100000|2025-01-20 10:15:00|1872.4|1872.4|1874.8|1874.4|1875|1874.6|1872.4|1872.2|15330
1737368400000|2025-01-20 10:20:00|1875.2|1874.8|1878|1877.8|1878.8|1878.4|1875.2|1874.8|19651
1737368700000|2025-01-20 10:25:00|1877.8|1877.6|1872.8|1872.4|1878|1877.6|1872.6|1872.2|24197
1737369000000|2025-01-20 10:30:00|1873.2|1872.6|1870.6|1870.2|1873.4|1873|1867.8|1867.4|51412
1737369300000|2025-01-20 10:35:00|1871|1870.6|1870.6|1870.2|1871.4|1871|1870.2|1869.6|9007
1737369600000|2025-01-20 10:40:00|1870.4|1869.6|1873|1872.4|1873|1872.6|1870|1869.6|6949
1737369900000|2025-01-20 10:45:00|1872.8|1872.6|1873|1872.6|1873.6|1873.2|1872|1871.6|8221
1737370200000|2025-01-20 10:50:00|1872.8|1872.4|1872.8|1872.4|1874|1873.6|1872|1871.4|14027
1737370500000|2025-01-20 10:55:00|1873|1872.6|1873.4|1873|1874.8|1874.4|1872.8|1872.4|21618
1737370800000|2025-01-20 11:00:00|1873.6|1873.2|1873.8|1873.4|1874.2|1873.8|1872.4|1872|9766
1737371100000|2025-01-20 11:05:00|1873.6|1873.6|1874.6|1874.2|1875.2|1874.8|1872.6|1872.2|11125
1737371400000|2025-01-20 11:10:00|1874.4|1874|1871.8|1871.2|1874.6|1874.2|1871.4|1870.8|21851
1737371700000|2025-01-20 11:15:00|1872|1871.4|1871.8|1871.4|1872.2|1871.8|1871.2|1870.8|9163
1737372000000|2025-01-20 11:20:00|1872|1871.8|1871.8|1871.6|1873.2|1873|1871.8|1871.4|13090
1737372300000|2025-01-20 11:25:00|1872|1871.4|1872.6|1872.4|1873.4|1873|1871.6|1871.2|9611
1737372600000|2025-01-20 11:30:00|1872.8|1872.6|1873.4|1872.8|1873.4|1873|1872.6|1872.2|2138
1737372900000|2025-01-20 11:35:00|1873.8|1873|1874.6|1874|1875.2|1875|1873.8|1872.8|15935
1737373200000|2025-01-20 11:40:00|1874.4|1873.8|1875.4|1875|1875.4|1875|1874|1873.6|14542
1737373500000|2025-01-20 11:45:00|1875.2|1874.8|1875|1874.6|1875.4|1875|1874|1873.8|13970
1737373800000|2025-01-20 11:50:00|1874.4|1874.8|1874.6|1874.2|1875|1874.8|1874|1873.6|10496
1737374100000|2025-01-20 11:55:00|1874.8|1873.8|1869.4|1868.8|1874.8|1873.8|1869.4|1868.8|12256
1737374400000|2025-01-20 12:00:00|1868.6|1868|1869|1868.6|1870|1869.6|1868.2|1867.8|8171
1737374700000|2025-01-20 12:05:00|1869.4|1869|1868.2|1867.8|1870.4|1870|1868.2|1867.8|9854
1737375000000|2025-01-20 12:10:00|1868|1867.6|1868.4|1868|1869|1868.6|1867.8|1867.2|6713
1737375300000|2025-01-20 12:15:00|1868.2|1867.8|1868.6|1868.2|1870|1869.6|1867.8|1867.4|6838
1737375600000|2025-01-20 12:20:00|1868.4|1867.8|1868.6|1868|1869.2|1869|1866.8|1866.4|7612
1737375900000|2025-01-20 12:25:00|1868.4|1867.8|1867.8|1867.6|1868.8|1868.4|1867.8|1867.4|5734
1737376200000|2025-01-20 12:30:00|1868.2|1867.8|1866.6|1866.2|1868.2|1867.8|1866|1865.6|13128
1737376500000|2025-01-20 12:35:00|1866.4|1866|1866.6|1866.2|1866.6|1866.4|1865.4|1865|4555
1737376800000|2025-01-20 12:40:00|1866.4|1866.4|1866.8|1866.4|1867|1866.6|1865.8|1865.4|13389
1737377100000|2025-01-20 12:45:00|1866.6|1866.6|1868.8|1868.4|1869.4|1869.2|1866.6|1866.6|7926
1737377400000|2025-01-20 12:50:00|1869|1868.6|1867.8|1867.4|1869.2|1868.8|1867.6|1867.2|8072
1737377700000|2025-01-20 12:55:00|1868|1867.2|1869|1868.6|1870.6|1870.2|1867.6|1867.2|8124
1737378000000|2025-01-20 13:00:00|1869.2|1868.8|1870.8|1870.4|1871|1870.4|1869|1868.6|6106
1737378300000|2025-01-20 13:05:00|1870.6|1870.2|1871|1870.4|1872|1871.4|1870.4|1870|10000
1737378600000|2025-01-20 13:10:00|1871.2|1870.8|1874|1873.6|1874.2|1873.8|1871.2|1870.8|15681
1737378900000|2025-01-20 13:15:00|1873.8|1873.8|1872|1871.6|1874|1873.8|1872|1871.6|13620
1737379200000|2025-01-20 13:20:00|1871.8|1871.2|1871.8|1871.6|1872.4|1872.2|1871.6|1871.2|6199
1737379500000|2025-01-20 13:25:00|1872|1871.4|1872|1871.8|1872.8|1872.6|1871.8|1871.4|8932
1737379800000|2025-01-20 13:30:00|1871|1870.6|1879.2|1878.8|1879.8|1879.4|1870.8|1870.4|70581
1737380100000|2025-01-20 13:35:00|1879|1878.6|1877.4|1877|1880|1879.4|1876|1875.4|21317
1737380400000|2025-01-20 13:40:00|1877.2|1876.6|1876|1875.6|1877.4|1877|1874.6|1874.2|6304
1737380700000|2025-01-20 13:45:00|1876.2|1875.8|1875.8|1875.2|1877.6|1877|1875|1874.6|10780
1737381000000|2025-01-20 13:50:00|1875.6|1875.4|1878.2|1877.8|1878.6|1878.2|1875.2|1874.8|16176
1737381300000|2025-01-20 13:55:00|1878|1877.6|1880.8|1880.4|1880.8|1880.4|1877.6|1877.2|24893
1737381600000|2025-01-20 14:00:00|1881|1880.6|1881|1880.8|1883.8|1883.4|1880.4|1880|22775
1737381900000|2025-01-20 14:05:00|1880.6|1880.2|1878.8|1878.4|1880.6|1880.2|1876.4|1876.2|17200
1737382200000|2025-01-20 14:10:00|1878.6|1878.2|1877.2|1876.8|1878.6|1878.4|1876.8|1876.4|24403
1737382500000|2025-01-20 14:15:00|1877|1876.6|1878|1877.6|1878|1877.8|1876.2|1875.8|7541
1737382800000|2025-01-20 14:20:00|1877.8|1877.2|1876.8|1876.2|1878.4|1878.2|1876.4|1876|17077
1737383100000|2025-01-20 14:25:00|1877.4|1876.4|1878.4|1878|1878.6|1878.2|1876.4|1876|7196
1737383400000|2025-01-20 14:30:00|1878.2|1877.8|1879.2|1878.8|1879.4|1879|1875.6|1875.2|11222
1737383700000|2025-01-20 14:35:00|1879.4|1879|1879.2|1878.6|1880.4|1880|1878|1877.6|50043
1737384000000|2025-01-20 14:40:00|1879|1878.8|1881.4|1880.8|1882.8|1882.4|1878.8|1878.2|23537
1737384300000|2025-01-20 14:45:00|1881.2|1880.4|1879.4|1879.2|1881.4|1880.6|1879.4|1879|8191
1737384600000|2025-01-20 14:50:00|1879.2|1879|1880.4|1880|1880.8|1880.4|1878.6|1878.2|12331
1737384900000|2025-01-20 14:55:00|1880.2|1880.2|1881|1880.6|1881.2|1880.8|1879.2|1878.6|6354
1737385200000|2025-01-20 15:00:00|1880.8|1880.8|1879.4|1879|1881.4|1881|1879.2|1878.8|16575
1737385500000|2025-01-20 15:05:00|1879.6|1878.8|1880.6|1880|1880.8|1880.2|1878.8|1878.4|15312
1737385800000|2025-01-20 15:10:00|1880.4|1879.8|1882|1881.8|1882.4|1882|1880.2|1879.8|18885
1737386100000|2025-01-20 15:15:00|1882.2|1881.6|1881.6|1881.4|1882.2|1881.6|1881.4|1881|15078
1737386400000|2025-01-20 15:20:00|1881.8|1881.6|1881.2|1880.8|1881.8|1881.6|1880|1879.6|11795
1737386700000|2025-01-20 15:25:00|1881|1880.6|1880.4|1880.2|1881.2|1881|1879.8|1879.2|15168
1737387000000|2025-01-20 15:30:00|1880.6|1880.4|1879.4|1879.2|1880.8|1880.4|1879.4|1879.2|16287
1737387300000|2025-01-20 15:35:00|1879.6|1879.4|1880|1879.6|1880.2|1880|1879.2|1879|11300
1737387600000|2025-01-20 15:40:00|1879.8|1879.8|1879.6|1879.4|1880.6|1880.2|1879.6|1879.2|13900
1737387900000|2025-01-20 15:45:00|1879.4|1879|1879.2|1878.8|1879.4|1879|1878|1877.4|13944
1737388200000|2025-01-20 15:50:00|1879|1878.6|1879.6|1879.4|1879.6|1879.4|1879|1878.6|17100
1737388500000|2025-01-20 15:55:00|1879.4|1879.2|1880|1879.6|1880.2|1880|1879.2|1878.8|14593
1737388800000|2025-01-20 16:00:00|1880.2|1879.8|1880.2|1879.8|1881.4|1881|1879.6|1879.4|45161
1737389100000|2025-01-20 16:05:00|1880.4|1880|1880.4|1880|1880.8|1880.6|1880.2|1880|11942
1737389400000|2025-01-20 16:10:00|1880.6|1880.2|1880.8|1880.4|1881.4|1881.2|1880|1879.6|32022
1737389700000|2025-01-20 16:15:00|1881|1880.8|1881.2|1880.8|1881.4|1881.2|1880.8|1880.4|13250
1737390000000|2025-01-20 16:20:00|1881.4|1881|1881.6|1881.2|1881.8|1881.6|1880.8|1880.4|25094
1737390300000|2025-01-20 16:25:00|1881.8|1881.4|1882.2|1881.8|1882.8|1882.6|1881.6|1881.4|41550
1737446400000|2025-01-21 08:00:00|1879.8|1877.6|1887.4|1886.6|1895|1894|1879.8|1877.6|35014
1737446700000|2025-01-21 08:05:00|1887.2|1886.8|1881.8|1881.2|1887.2|1886.8|1880|1878.8|32502
1737447000000|2025-01-21 08:10:00|1881.6|1880.8|1884.2|1883.6|1885.4|1884.8|1881|1880.2|17941
1737447300000|2025-01-21 08:15:00|1884.4|1883|1880.4|1879.8|1884.4|1883.8|1879|1878.4|19525
1737447600000|2025-01-21 08:20:00|1880.2|1880|1880.8|1880.4|1882.4|1881.8|1878.8|1878.2|17725
1737447900000|2025-01-21 08:25:00|1881.4|1880.6|1881.2|1880.6|1882.2|1881.8|1879|1878.4|10539
1737448200000|2025-01-21 08:30:00|1881|1880.8|1882.4|1882|1884.2|1883.8|1880.2|1879.6|44493
1737448500000|2025-01-21 08:35:00|1882.6|1882.2|1876.6|1876.4|1883.2|1882.8|1876.6|1876.4|13288
1737448800000|2025-01-21 08:40:00|1876.4|1876|1879.6|1879|1880.2|1879.8|1875.2|1875|4538
1737449100000|2025-01-21 08:45:00|1879.8|1879.2|1882|1881.4|1882|1881.8|1879.6|1879.2|9363
1737449400000|2025-01-21 08:50:00|1881.4|1881|1882.4|1882|1883.2|1882.6|1880.2|1879.6|38660
1737449700000|2025-01-21 08:55:00|1883|1881.8|1880.6|1880.2|1883|1882.6|1879|1878.6|17134
1737450000000|2025-01-21 09:00:00|1880.4|1880.4|1884.2|1884|1884.8|1884.2|1880.4|1880|14375
1737450300000|2025-01-21 09:05:00|1884.8|1883.8|1880.8|1880.4|1885|1884.6|1880.4|1880|10595
1737450600000|2025-01-21 09:10:00|1880.6|1880.2|1878|1877.4|1881.6|1881|1875.4|1875.2|14751
1737450900000|2025-01-21 09:15:00|1877.8|1877|1877|1876.6|1877.8|1877.4|1875.2|1875|22877
1737451200000|2025-01-21 09:20:00|1877.6|1876.8|1877.4|1877|1879.4|1879|1877|1876.6|7879
1737451500000|2025-01-21 09:25:00|1877.2|1876.8|1879.4|1879|1879.6|1879.2|1875.8|1875.2|3851
1737451800000|2025-01-21 09:30:00|1879.2|1878.8|1879|1878.8|1879.4|1879.2|1876.6|1876.2|2120
1737452100000|2025-01-21 09:35:00|1878.8|1878.6|1878.6|1878.2|1881|1880.6|1878.4|1878|11655
1737452400000|2025-01-21 09:40:00|1878.4|1878|1879.2|1879|1879.8|1879.4|1878.4|1878|6364
1737452700000|2025-01-21 09:45:00|1879.4|1878.8|1877.4|1877.2|1879.4|1878.8|1876.4|1876|4838
1737453000000|2025-01-21 09:50:00|1877.6|1877.4|1879.4|1879|1879.4|1879|1877.6|1877.4|6444
1737453300000|2025-01-21 09:55:00|1879|1878.8|1879.4|1879|1879.4|1879|1877.8|1877.4|4987
1737453600000|2025-01-21 10:00:00|1879.2|1878.8|1879.6|1879|1881|1880.8|1878.6|1878.2|8638
1737453900000|2025-01-21 10:05:00|1879.8|1879.2|1879.2|1879|1880.6|1880.2|1878|1877.6|13455
1737454200000|2025-01-21 10:10:00|1879|1878.6|1878.2|1878|1879.6|1879.2|1878|1877.4|8521
1737454500000|2025-01-21 10:15:00|1878|1877.8|1876.4|1876|1878.2|1877.8|1875.8|1875.4|10818
1737454800000|2025-01-21 10:20:00|1876|1875.6|1872.6|1872.4|1876.4|1876.2|1872.6|1872|19081
1737455100000|2025-01-21 10:25:00|1872.8|1872.6|1872.8|1872.2|1873.8|1873.4|1872.4|1872.2|3061
1737455400000|2025-01-21 10:30:00|1872.6|1872.4|1875.8|1875.6|1876.2|1876|1872.2|1871.8|8626
1737455700000|2025-01-21 10:35:00|1876|1875.8|1877|1876.6|1878|1877.4|1876|1875.6|12809
1737456000000|2025-01-21 10:40:00|1876.6|1876.2|1876|1875.6|1877|1876.6|1876|1875.6|8539
1737456300000|2025-01-21 10:45:00|1876.2|1875.8|1875.4|1875|1877.4|1877.2|1875.2|1875|2872
1737456600000|2025-01-21 10:50:00|1875.2|1874.8|1875.8|1875.4|1876.2|1876|1874.8|1874.6|6390
1737456900000|2025-01-21 10:55:00|1876|1875.6|1875.4|1875|1876|1875.6|1874.6|1874.4|5003
1737457200000|2025-01-21 11:00:00|1875.2|1875.2|1876.2|1876|1877.4|1877|1875.2|1875|4406
1737457500000|2025-01-21 11:05:00|1876.4|1876.2|1876|1875.8|1876.8|1876.6|1874.6|1874.2|6779
1737457800000|2025-01-21 11:10:00|1875.8|1875.6|1877|1876.6|1877|1876.8|1874.8|1874.6|4034
1737458100000|2025-01-21 11:15:00|1876.6|1876.8|1874.8|1874.4|1878|1877.6|1874.2|1873.8|9637
1737458400000|2025-01-21 11:20:00|1874.2|1873.8|1872.6|1872.2|1874.8|1874.4|1871.4|1871|10295
1737458700000|2025-01-21 11:25:00|1872.8|1872.6|1873.4|1873.2|1874.2|1873.6|1872.4|1872|5556
1737459000000|2025-01-21 11:30:00|1873.6|1873|1872.8|1872.2|1874|1873.8|1871.6|1871.2|12463
1737459300000|2025-01-21 11:35:00|1872.6|1872.4|1874.2|1873.8|1874.2|1874|1872.4|1872|3989
1737459600000|2025-01-21 11:40:00|1874|1873.6|1874|1873.8|1874.8|1874.4|1873|1872.6|5445
1737459900000|2025-01-21 11:45:00|1874.4|1874.2|1874.6|1874.4|1875.2|1874.8|1874.2|1873.8|4167
1737460200000|2025-01-21 11:50:00|1874.4|1874.2|1873.6|1873.2|1875.2|1875|1873|1872.8|3484
1737460500000|2025-01-21 11:55:00|1873.8|1873.4|1874.8|1874.4|1875|1874.4|1873.6|1873.2|4471
1737460800000|2025-01-21 12:00:00|1875|1874.2|1874.6|1874.2|1876|1875.4|1873.6|1873.2|6251
1737461100000|2025-01-21 12:05:00|1874.4|1874.4|1874.8|1874.4|1875.6|1875.2|1874.4|1874.2|2962
1737461400000|2025-01-21 12:10:00|1874.6|1874.2|1873.8|1873.4|1874.8|1874.6|1873.6|1873.2|3974
1737461700000|2025-01-21 12:15:00|1873.6|1873.2|1872.8|1872.2|1874.6|1874.4|1871.8|1871.4|7165
1737462000000|2025-01-21 12:20:00|1872.6|1872|1869.2|1868.8|1872.8|1872.2|1869|1868.8|5549
1737462300000|2025-01-21 12:25:00|1869|1868.4|1870.4|1870.2|1870.4|1870.2|1868.8|1868.4|800
1737462600000|2025-01-21 12:30:00|1870.6|1870.4|1869|1868.8|1870.8|1870.6|1868.6|1868.2|5582
1737462900000|2025-01-21 12:35:00|1869.2|1869|1870.8|1870.4|1872|1871.8|1869.2|1868.8|2142
1737463200000|2025-01-21 12:40:00|1870.6|1870.2|1869.6|1869|1871.4|1871|1869.4|1869|2057
1737463500000|2025-01-21 12:45:00|1869.8|1869.4|1870.2|1869.8|1871.6|1871.2|1869.8|1869.2|4629
1737463800000|2025-01-21 12:50:00|1870|1869.6|1870.2|1869.8|1870.2|1870|1869.2|1868.8|2916
1737464100000|2025-01-21 12:55:00|1870|1869.6|1871.6|1871.2|1872.2|1871.8|1869.6|1869.4|3990
1737464400000|2025-01-21 13:00:00|1871.4|1871|1870.8|1870.6|1871.8|1871.6|1870.4|1870|1806
1737464700000|2025-01-21 13:05:00|1870.6|1870.2|1870.6|1870.4|1870.8|1870.6|1869.4|1869.2|8012
1737465000000|2025-01-21 13:10:00|1870.8|1870.6|1871.2|1871|1872|1871.6|1870.4|1870.2|6094
1737465300000|2025-01-21 13:15:00|1871.4|1871.2|1871|1870.8|1871.4|1871.2|1869.6|1869.4|7873
1737465600000|2025-01-21 13:20:00|1870.8|1870.6|1869.8|1869.6|1871.4|1871.2|1869.8|1869.6|3354
1737465900000|2025-01-21 13:25:00|1870|1869.8|1871.8|1871.4|1871.8|1871.6|1869.8|1869.6|3762
1737466200000|2025-01-21 13:30:00|1872|1871.6|1870.6|1870.2|1872|1871.6|1869.6|1869.2|4295
1737466500000|2025-01-21 13:35:00|1870.4|1870.6|1871|1870.6|1871.8|1871.2|1870.2|1870|4882
1737466800000|2025-01-21 13:40:00|1870.8|1870.4|1869|1868.4|1870.8|1870.4|1869|1868.4|6682
1737467100000|2025-01-21 13:45:00|1869.2|1868.6|1869|1868.8|1869.8|1869.6|1868.6|1868.2|4197
1737467400000|2025-01-21 13:50:00|1869.2|1869|1868.8|1868.4|1869.6|1869.4|1868.2|1868|6182
1737467700000|2025-01-21 13:55:00|1868.6|1868.6|1870.2|1870|1870.4|1870.2|1868.6|1868.6|6179
1737468000000|2025-01-21 14:00:00|1870.4|1870.4|1871.2|1870.8|1871.4|1871.2|1869.6|1869.2|10184
1737468300000|2025-01-21 14:05:00|1871|1870.6|1871.2|1871|1871.6|1871.2|1870.2|1870|1494
1737468600000|2025-01-21 14:10:00|1871.4|1871.2|1870.6|1870.4|1872|1871.8|1870.6|1870.4|4667
1737468900000|2025-01-21 14:15:00|1870.4|1870.2|1871.2|1871|1871.6|1871.2|1870|1869.6|3843
1737469200000|2025-01-21 14:20:00|1871.4|1871.2|1872|1871.8|1872.2|1872|1871.2|1871|6786
1737469500000|2025-01-21 14:25:00|1871.6|1871.2|1872.4|1872|1872.8|1872.4|1871.2|1870.8|6300
1737469800000|2025-01-21 14:30:00|1872.6|1872.2|1873.6|1873.2|1874|1873.8|1871.6|1871.2|16125
1737470100000|2025-01-21 14:35:00|1873.4|1872.8|1872.2|1871.8|1873.6|1873.2|1870|1869.6|7266
1737470400000|2025-01-21 14:40:00|1872.4|1872|1874|1873.8|1874|1873.8|1871.8|1871.4|19514
1737470700000|2025-01-21 14:45:00|1874.2|1873.6|1874.2|1873.8|1876.2|1875.8|1873.8|1873.4|12614
1737471000000|2025-01-21 14:50:00|1874|1874.2|1872.8|1872.6|1875.4|1875.2|1872.2|1871.6|10330
1737471300000|2025-01-21 14:55:00|1873.2|1872.8|1873.4|1873.2|1875|1874.8|1872.6|1872.4|12788
1737471600000|2025-01-21 15:00:00|1873.6|1873.4|1873.4|1873|1873.6|1873.4|1871.8|1871.6|14705
1737471900000|2025-01-21 15:05:00|1873.2|1872.8|1876.6|1876.4|1876.6|1876.4|1873|1872.8|12684
1737472200000|2025-01-21 15:10:00|1876|1875.8|1874|1873.4|1876.4|1876.2|1873.2|1872.8|20378
1737472500000|2025-01-21 15:15:00|1874.4|1873.6|1874.8|1874.4|1876.2|1876|1874.2|1873.6|12189
1737472800000|2025-01-21 15:20:00|1874.6|1874.2|1874.4|1874|1875.6|1875.4|1874|1873.6|15571
1737473100000|2025-01-21 15:25:00|1874.2|1873.6|1877.2|1877|1877.8|1877.4|1873.6|1873.4|19967
1737473400000|2025-01-21 15:30:00|1877|1876.8|1877.4|1877.2|1878.8|1878.6|1876.6|1876.4|20214
1737473700000|2025-01-21 15:35:00|1877.2|1877|1877.6|1877.4|1878.6|1878.2|1877.2|1877|17944
1737474000000|2025-01-21 15:40:00|1877.8|1877.6|1877.6|1877.2|1878.2|1878|1876.4|1876|11190
1737474300000|2025-01-21 15:45:00|1877.8|1877.4|1876.6|1876.2|1878.2|1878|1876.4|1876.2|17510
1737474600000|2025-01-21 15:50:00|1876.4|1876|1874|1873.6|1876.8|1876.4|1873.2|1873|14187
1737474900000|2025-01-21 15:55:00|1873.8|1874|1875.8|1875.4|1875.8|1875.4|1873.8|1873.8|9536
1737475200000|2025-01-21 16:00:00|1876|1875.6|1876.6|1876.2|1877|1876.8|1875.4|1875.2|16351
1737475500000|2025-01-21 16:05:00|1876.4|1876.4|1878|1877.6|1878|1877.8|1876.4|1876.4|8507
1737475800000|2025-01-21 16:10:00|1877.8|1877.4|1879.2|1878.8|1879.2|1879|1877|1876.8|28971
1737476100000|2025-01-21 16:15:00|1879|1878.6|1879|1878.8|1879.2|1878.8|1878.4|1878|21766
1737476400000|2025-01-21 16:20:00|1879.4|1879.2|1879.8|1879.4|1879.8|1879.6|1879|1878.8|20442
1737476700000|2025-01-21 16:25:00|1879.6|1879.2|1879.6|1879.2|1881|1880.6|1879.4|1879.2|16497
1737532800000|2025-01-22 08:00:00|1881.8|1881.4|1894.8|1894|1897.6|1896.4|1881.8|1881.4|122190
1737533100000|2025-01-22 08:05:00|1895.2|1894.4|1883.8|1883.2|1897.8|1897|1880.8|1880|38866
1737533400000|2025-01-22 08:10:00|1883.2|1883.4|1885.2|1884.4|1885.6|1885.4|1882.2|1881.6|14769
1737533700000|2025-01-22 08:15:00|1885.4|1885|1892.6|1892|1892.6|1892.4|1885|1884.6|20590
1737534000000|2025-01-22 08:20:00|1892.4|1891.8|1890.2|1889.8|1892.6|1892.2|1889.2|1888.6|17395
1737534300000|2025-01-22 08:25:00|1890.6|1890|1889.6|1889.4|1890.6|1890|1886.6|1886|21807
1737534600000|2025-01-22 08:30:00|1889.8|1889.2|1891.6|1891|1892.2|1892|1889.6|1889|15092
1737534900000|2025-01-22 08:35:00|1891.8|1891.2|1886.6|1886.2|1892|1891.4|1886.6|1886.2|16011
1737535200000|2025-01-22 08:40:00|1886.8|1886.4|1887.6|1887|1888.8|1888.4|1884.6|1884|23670
1737535500000|2025-01-22 08:45:00|1887.2|1887.2|1889.6|1889.2|1889.8|1889.4|1885.8|1885.2|16025
1737535800000|2025-01-22 08:50:00|1889.4|1889.4|1890|1889.6|1890.2|1890|1889|1888.6|14612
1737536100000|2025-01-22 08:55:00|1890.2|1889.8|1890.6|1890.2|1892|1891.6|1886.6|1886.2|29118
1737536400000|2025-01-22 09:00:00|1891.6|1891.2|1892.4|1892|1894|1893.6|1891|1890.6|14744
1737536700000|2025-01-22 09:05:00|1892.2|1891.8|1891.4|1891|1892.6|1892.2|1889.6|1889.2|8825
1737537000000|2025-01-22 09:10:00|1891.6|1891.2|1894.2|1894|1894.2|1894|1891.2|1890.8|20335
1737537300000|2025-01-22 09:15:00|1894.6|1893.8|1891.8|1891.4|1895|1894.8|1890.6|1890.2|15794
1737537600000|2025-01-22 09:20:00|1891.6|1891|1890.8|1890.4|1892|1891.6|1889.4|1888.8|5645
1737537900000|2025-01-22 09:25:00|1890.6|1890.2|1889.2|1888.6|1890.6|1890.4|1888.4|1888|8404
1737538200000|2025-01-22 09:30:00|1889.4|1888.8|1887.2|1886.8|1890.6|1890.2|1886|1885.6|8179
1737538500000|2025-01-22 09:35:00|1887|1886.6|1887.2|1886.8|1888.8|1888.4|1886.4|1886|10564
1737538800000|2025-01-22 09:40:00|1887|1887|1888|1887.4|1888.8|1888.2|1886.4|1885.8|10826
1737539100000|2025-01-22 09:45:00|1887.8|1887.2|1888.4|1887.8|1889.4|1889|1887|1886.6|14334
1737539400000|2025-01-22 09:50:00|1888.2|1887.6|1889|1888.6|1890|1889.8|1887.8|1887.4|6336
1737539700000|2025-01-22 09:55:00|1889.4|1889|1889|1888.4|1889.8|1889.6|1888.4|1887.8|9803
1737540000000|2025-01-22 10:00:00|1888.8|1888.6|1888|1887.4|1889.6|1889.2|1886|1885.6|6236
1737540300000|2025-01-22 10:05:00|1888.4|1887.6|1887.8|1887.4|1888.4|1888|1886.8|1886.2|10150
1737540600000|2025-01-22 10:10:00|1888.2|1887.8|1890.4|1890|1891.2|1890.8|1888|1887.6|7332
1737540900000|2025-01-22 10:15:00|1890.6|1890.2|1890|1889.6|1890.8|1890.4|1888.6|1888.2|17912
1737541200000|2025-01-22 10:20:00|1890.2|1889.4|1890.4|1889.8|1891.4|1891|1889.8|1889.4|6375
1737541500000|2025-01-22 10:25:00|1890.2|1890|1891.4|1891|1892.2|1891.8|1889.8|1889.4|6508
1737541800000|2025-01-22 10:30:00|1891.6|1890.6|1890|1889.6|1891.6|1891|1889.8|1889.4|7766
1737542100000|2025-01-22 10:35:00|1889.8|1889.2|1891.6|1891|1891.8|1891.2|1889.4|1889.2|8693
1737542400000|2025-01-22 10:40:00|1891.4|1891.2|1890.2|1889.8|1891.6|1891.2|1890|1889.6|2523
1737542700000|2025-01-22 10:45:00|1890.4|1889.6|1890.8|1890.2|1891.2|1890.8|1890.4|1889.6|2696
1737543000000|2025-01-22 10:50:00|1890.6|1889.8|1891|1890.6|1891.4|1891|1890.2|1889.8|4895
1737543300000|2025-01-22 10:55:00|1890.8|1890.8|1890.6|1890.2|1891.6|1891.4|1890.4|1889.8|4055
1737543600000|2025-01-22 11:00:00|1890.8|1890|1890.4|1890|1891.4|1891|1890|1889.6|5417
1737543900000|2025-01-22 11:05:00|1890.6|1890.2|1891.8|1891.4|1892.4|1891.8|1890.6|1890.2|1614
1737544200000|2025-01-22 11:10:00|1892|1891.6|1891.8|1891.4|1893|1892.6|1891.8|1891.4|6473
1737544500000|2025-01-22 11:15:00|1891.6|1891.2|1891.6|1891.2|1892.4|1892|1890.6|1890.2|6496
1737544800000|2025-01-22 11:20:00|1891.4|1891|1890.6|1890.2|1891.4|1891|1890.2|1889.8|10063
1737545100000|2025-01-22 11:25:00|1890.8|1890.4|1890.4|1889.8|1891.4|1891|1890.2|1889.8|5374
1737545400000|2025-01-22 11:30:00|1890.2|1890|1889.4|1889.2|1890.6|1890.2|1887.4|1887.2|11560
1737545700000|2025-01-22 11:35:00|1889|1888.8|1889.4|1889|1889.6|1889|1888.4|1888|3235
1737546000000|2025-01-22 11:40:00|1889.6|1889.2|1889.8|1889.6|1890.2|1890|1889.6|1889|3545
1737546300000|2025-01-22 11:45:00|1889.6|1889.2|1888.8|1888.4|1890|1889.6|1888.6|1888.2|4468
1737546600000|2025-01-22 11:50:00|1889|1888.6|1888.4|1888|1889|1888.8|1888.4|1888|7845
1737546900000|2025-01-22 11:55:00|1888.6|1888.2|1888|1887.6|1888.6|1888.2|1887.8|1887.4|5429
1737547200000|2025-01-22 12:00:00|1888.2|1887.8|1887.8|1887.4|1888.8|1888.6|1887.4|1887.2|5090
1737547500000|2025-01-22 12:05:00|1888|1887.6|1887.6|1887.2|1888.4|1888|1887.4|1887.2|6300
1737547800000|2025-01-22 12:10:00|1887.4|1887|1887.2|1886.8|1888|1887.6|1886.6|1886.2|9990
1737548100000|2025-01-22 12:15:00|1887|1886.6|1886.4|1886|1887.4|1887|1885.8|1885.4|4233
1737548400000|2025-01-22 12:20:00|1886.6|1886.2|1887.2|1886.8|1887.6|1887.2|1885.8|1885.6|3880
1737548700000|2025-01-22 12:25:00|1887|1886.6|1886|1885.4|1887.2|1886.8|1885.8|1885.4|6390
1737549000000|2025-01-22 12:30:00|1885.8|1885.2|1884.4|1884|1885.8|1885.6|1884.2|1884|3976
1737549300000|2025-01-22 12:35:00|1884.2|1883.6|1879.6|1879.2|1884.2|1883.6|1879.2|1878.8|12875
1737549600000|2025-01-22 12:40:00|1879.8|1879.4|1881.8|1881.4|1882.6|1882.4|1879.6|1879.2|8282
1737549900000|2025-01-22 12:45:00|1881.6|1881.2|1882|1881.6|1882.8|1882.4|1881.4|1881|5122
1737550200000|2025-01-22 12:50:00|1882.2|1881.8|1882.8|1882.6|1882.8|1882.6|1881|1880.6|10245
1737550500000|2025-01-22 12:55:00|1882.4|1882|1882|1881.8|1883.8|1883.6|1882|1881.6|6785
1737550800000|2025-01-22 13:00:00|1881.6|1881.4|1881.4|1881|1882.2|1881.8|1881.2|1880.8|6379
1737551100000|2025-01-22 13:05:00|1881.6|1881.2|1883|1882.6|1884.2|1883.8|1881.6|1881.2|3797
1737551400000|2025-01-22 13:10:00|1882.6|1882.4|1884.6|1884.4|1884.6|1884.4|1882.6|1882.2|3106
1737551700000|2025-01-22 13:15:00|1884|1884.2|1882|1881.6|1884|1884.2|1881.6|1881.2|6533
1737552000000|2025-01-22 13:20:00|1881.8|1881.4|1883.6|1883.2|1883.6|1883.2|1881.6|1881.4|9992
1737552300000|2025-01-22 13:25:00|1883.8|1883.4|1883.6|1883.2|1883.8|1883.6|1882.4|1882|7053
1737552600000|2025-01-22 13:30:00|1884|1883.4|1882|1881.8|1884|1883.4|1882|1881.8|4428
1737552900000|2025-01-22 13:35:00|1881.8|1881.6|1882.8|1882.6|1883|1882.6|1881.2|1881|6281
1737553200000|2025-01-22 13:40:00|1883|1882.8|1883.6|1883.2|1883.8|1883.6|1882.6|1882.4|7530
1737553500000|2025-01-22 13:45:00|1883.8|1883.4|1883|1882.6|1883.8|1883.6|1882.2|1881.8|11245
1737553800000|2025-01-22 13:50:00|1882.8|1882.4|1881.4|1881.2|1882.8|1882.6|1881.4|1881|9389
1737554100000|2025-01-22 13:55:00|1881.6|1881.4|1882.4|1882|1882.6|1882.4|1881.4|1881.2|8632
1737554400000|2025-01-22 14:00:00|1882.6|1882.2|1881.8|1881.4|1882.6|1882.4|1881.4|1881.2|7810
1737554700000|2025-01-22 14:05:00|1882|1881.6|1880.4|1880|1882|1881.6|1880.2|1879.8|3013
1737555000000|2025-01-22 14:10:00|1879.2|1879|1878.6|1878.2|1879.6|1879.4|1878.2|1877.8|8741
1737555300000|2025-01-22 14:15:00|1878.4|1878|1878.2|1878|1878.6|1878.4|1877.4|1877|7805
1737555600000|2025-01-22 14:20:00|1878.4|1878.2|1878.8|1878.4|1880.2|1880|1878|1877.8|4732
1737555900000|2025-01-22 14:25:00|1879|1878.8|1878|1877.6|1879.4|1879|1877.6|1877.2|4433
1737556200000|2025-01-22 14:30:00|1878.6|1878.4|1877.4|1876.8|1879.6|1879.2|1875.6|1875.2|17267
1737556500000|2025-01-22 14:35:00|1877.2|1876.6|1874.6|1874.2|1877.6|1877.2|1874.6|1874.2|6331
1737556800000|2025-01-22 14:40:00|1874.8|1874.4|1877.2|1876.6|1877.8|1877.4|1874.8|1874.4|13596
1737557100000|2025-01-22 14:45:00|1877|1876.8|1877.8|1877.4|1878.4|1878.2|1877|1876.6|7976
1737557400000|2025-01-22 14:50:00|1877.6|1877.2|1877.8|1877.4|1877.8|1877.4|1876.6|1876.2|6031
1737557700000|2025-01-22 14:55:00|1877.6|1877.2|1876.2|1875.6|1878.4|1878|1875.6|1875.4|6058
1737558000000|2025-01-22 15:00:00|1876|1875.2|1873|1872.8|1876.2|1875.2|1871.8|1871.4|17743
1737558300000|2025-01-22 15:05:00|1872.8|1872.4|1871|1870.8|1872.8|1872.6|1870.6|1870.4|18400
1737558600000|2025-01-22 15:10:00|1871.2|1870.6|1873.2|1872.8|1873.4|1873.2|1870.8|1870.4|7032
1737558900000|2025-01-22 15:15:00|1873.4|1873|1873.6|1873.4|1874.8|1874.6|1872.6|1872.2|16179
1737559200000|2025-01-22 15:20:00|1873.8|1873.2|1876.6|1876.2|1876.8|1876.4|1873.4|1873.2|5506
1737559500000|2025-01-22 15:25:00|1876.4|1876|1876.4|1876.2|1877.6|1877.2|1876|1875.6|22807
1737559800000|2025-01-22 15:30:00|1876.6|1876|1875.4|1875|1877|1876.6|1875|1874.8|5649
1737560100000|2025-01-22 15:35:00|1875.8|1875.2|1877.8|1877.4|1878.6|1878.2|1875.8|1875|11555
1737560400000|2025-01-22 15:40:00|1878|1877.6|1879|1878.6|1879|1878.8|1877.6|1877.2|10169
1737560700000|2025-01-22 15:45:00|1878.8|1878.8|1876.8|1876.4|1879|1878.8|1876.4|1876.2|10968
1737561000000|2025-01-22 15:50:00|1877|1876.6|1877|1876.8|1877|1876.8|1874.4|1874.2|10992
1737561300000|2025-01-22 15:55:00|1877.2|1877|1877.8|1877.4|1878.4|1878|1876.4|1875.8|13004
1737561600000|2025-01-22 16:00:00|1878|1877.8|1875.2|1874.8|1878|1877.8|1874.8|1874.4|10145
1737561900000|2025-01-22 16:05:00|1875.4|1875|1876.2|1875.8|1877.6|1877.2|1875.4|1875|8756
1737562200000|2025-01-22 16:10:00|1876|1875.6|1873.4|1873.2|1876|1875.6|1873.2|1872.8|11127
1737562500000|2025-01-22 16:15:00|1873.8|1873.4|1874.2|1874|1874.8|1874.4|1873.4|1873.2|23999
1737562800000|2025-01-22 16:20:00|1874.4|1873.8|1875.4|1875.2|1875.8|1875.6|1874|1873.8|26305
1737563100000|2025-01-22 16:25:00|1875.2|1875|1876.4|1876|1876.6|1876.4|1875.2|1875|21479
1737619200000|2025-01-23 08:00:00|1884.2|1882.6|1887.4|1886.6|1893.4|1892.6|1884.2|1882.6|96795
1737619500000|2025-01-23 08:05:00|1886.6|1886|1882.8|1882.2|1888.8|1888.2|1882|1881.6|33954
1737619800000|2025-01-23 08:10:00|1882.6|1882.4|1884.6|1884|1884.8|1884.4|1880.8|1880.2|14263
1737620100000|2025-01-23 08:15:00|1884.4|1883.6|1882.6|1882.2|1884.8|1884.6|1881|1880.6|14433
1737620400000|2025-01-23 08:20:00|1882.4|1882|1882.8|1882.6|1883.8|1883.4|1881.2|1880.8|7058
1737620700000|2025-01-23 08:25:00|1883|1882.4|1886|1885.6|1886.4|1886|1882.4|1881.8|14604
1737621000000|2025-01-23 08:30:00|1886.4|1885.8|1883|1882.8|1887|1886.4|1882.8|1882.4|10260
1737621300000|2025-01-23 08:35:00|1882.8|1882.6|1885.6|1885.2|1885.6|1885.2|1882.8|1882.6|6906
1737621600000|2025-01-23 08:40:00|1886.2|1885.6|1884.6|1884.2|1886.8|1886.4|1884.6|1884.2|9835
1737621900000|2025-01-23 08:45:00|1884|1883.6|1884.8|1884.4|1885.6|1885.2|1883.4|1883|9952
1737622200000|2025-01-23 08:50:00|1884.6|1884.6|1888.2|1887.8|1888.6|1888.2|1884.6|1884.6|6582
1737622500000|2025-01-23 08:55:00|1888|1887.4|1886.8|1886.6|1888.2|1887.8|1885.6|1885.2|11002
1737622800000|2025-01-23 09:00:00|1887|1886.8|1888.6|1888.2|1888.6|1888.2|1886.2|1886|7583
1737623100000|2025-01-23 09:05:00|1888.8|1888.4|1887.2|1886.8|1890.8|1890.2|1887|1886.6|17210
1737623400000|2025-01-23 09:10:00|1887.4|1887|1886.2|1885.8|1888|1887.6|1885.4|1885.2|12066
1737623700000|2025-01-23 09:15:00|1886|1886.2|1888.4|1888.2|1889.2|1888.8|1886|1885.6|11482
1737624000000|2025-01-23 09:20:00|1888.6|1888.4|1887.4|1886.8|1889.2|1888.8|1886.4|1886|11344
1737624300000|2025-01-23 09:25:00|1887.2|1886.2|1888.4|1888|1890|1889.8|1886.6|1886.2|12698
1737624600000|2025-01-23 09:30:00|1888.2|1887.8|1889.4|1888.8|1891|1890.6|1887.2|1887|6940
1737624900000|2025-01-23 09:35:00|1889.2|1888.4|1890|1889.6|1891|1890.6|1888.6|1888.2|10638
1737625200000|2025-01-23 09:40:00|1890.2|1889.8|1893|1892.6|1893.2|1892.8|1889.6|1889.2|22665
1737625500000|2025-01-23 09:45:00|1893.2|1892.8|1892.4|1892|1894.2|1894|1891.8|1891.6|14964
1737625800000|2025-01-23 09:50:00|1892.2|1891.8|1890.8|1890.4|1893.8|1893.4|1890.8|1890.4|14359
1737626100000|2025-01-23 09:55:00|1890.6|1890.6|1892|1891.8|1892.2|1891.8|1890.4|1890.2|4347
1737626400000|2025-01-23 10:00:00|1892.2|1892|1892.4|1892|1893.4|1892.8|1891.8|1891.6|5304
1737626700000|2025-01-23 10:05:00|1892.8|1892.2|1893.8|1893.2|1894.4|1893.8|1891.4|1890.8|16487
1737627000000|2025-01-23 10:10:00|1893.6|1893.4|1894.8|1894.4|1894.8|1894.6|1893.2|1892.8|10615
1737627300000|2025-01-23 10:15:00|1895.4|1895.2|1894.4|1894|1896.4|1896.2|1893.8|1893.2|15670
1737627600000|2025-01-23 10:20:00|1894|1893.6|1892.8|1892.6|1894.4|1894.2|1892.6|1892.2|8242
1737627900000|2025-01-23 10:25:00|1893|1892.2|1894.8|1894.6|1895|1894.8|1893|1892.2|12849
1737628200000|2025-01-23 10:30:00|1894.6|1894.4|1895.4|1895|1895.8|1895.6|1894.4|1894|14761
1737628500000|2025-01-23 10:35:00|1895.2|1894.8|1895|1894.6|1895.8|1895.2|1894.2|1894|16225
1737628800000|2025-01-23 10:40:00|1895.2|1894.8|1895.4|1895|1896|1895.6|1894.8|1894.6|11112
1737629100000|2025-01-23 10:45:00|1895.6|1895.2|1895.6|1895.2|1895.6|1895.2|1894.8|1894.6|5594
1737629400000|2025-01-23 10:50:00|1895.2|1895|1894.8|1894.4|1895.8|1895.6|1893.2|1893|13571
1737629700000|2025-01-23 10:55:00|1894.6|1894.2|1895|1894.8|1896.4|1896|1894.4|1894.2|21467
1737630000000|2025-01-23 11:00:00|1894.8|1894.6|1894.4|1894|1894.8|1894.6|1893.6|1893.4|6663
1737630300000|2025-01-23 11:05:00|1894.6|1894.6|1895.2|1895|1895.2|1895|1894.4|1894|6073
1737630600000|2025-01-23 11:10:00|1895|1894.8|1895.2|1894.8|1895.4|1895|1894.6|1894.2|11477
1737630900000|2025-01-23 11:15:00|1895|1894.6|1895|1894.6|1895.2|1894.8|1894.2|1894|12691
1737631200000|2025-01-23 11:20:00|1895.2|1895|1895.6|1895.2|1895.6|1895.2|1895.2|1894.8|6195
1737631500000|2025-01-23 11:25:00|1895.4|1895.4|1891.2|1891|1896.2|1895.8|1890.6|1890.4|14164
1737631800000|2025-01-23 11:30:00|1891.4|1890.8|1890.4|1890.2|1891.4|1891|1890|1889.4|9487
1737632100000|2025-01-23 11:35:00|1890.8|1890.4|1892|1891.6|1892.2|1891.8|1890.8|1890.4|6702
1737632400000|2025-01-23 11:40:00|1891.8|1891.4|1893|1892.6|1893.6|1893.2|1891.4|1891.2|19266
1737632700000|2025-01-23 11:45:00|1892.8|1892.4|1891.6|1891.4|1893|1892.8|1891.4|1891.2|6050
1737633000000|2025-01-23 11:50:00|1891.4|1891|1891|1890.6|1891.6|1891.2|1890.4|1890.2|7365
1737633300000|2025-01-23 11:55:00|1890.8|1890.8|1890.6|1890|1891.6|1891.4|1890.4|1890|6354
1737633600000|2025-01-23 12:00:00|1890.4|1890.4|1891.2|1890.8|1891.2|1891|1889|1888.6|6853
1737633900000|2025-01-23 12:05:00|1891|1890.6|1890.2|1889.8|1891.4|1891.2|1889.8|1889.4|4475
1737634200000|2025-01-23 12:10:00|1890.4|1890|1890.6|1890.4|1891.6|1891.2|1890.4|1890|7083
1737634500000|2025-01-23 12:15:00|1890.8|1890.2|1891.2|1891|1891.2|1891|1890.4|1890.2|8505
1737634800000|2025-01-23 12:20:00|1891.4|1891.2|1890.8|1890.6|1892.8|1892.6|1890.8|1890.6|3774
1737635100000|2025-01-23 12:25:00|1891|1890.8|1891.4|1891.2|1892.2|1891.8|1891|1890.6|10282
1737635400000|2025-01-23 12:30:00|1891.6|1892|1892|1891.6|1893.4|1893|1891.4|1891.4|8351
1737635700000|2025-01-23 12:35:00|1891.8|1891.4|1890.8|1890.6|1892|1891.6|1890|1889.6|9851
1737636000000|2025-01-23 12:40:00|1891|1891|1892.6|1892.4|1893|1892.6|1890.8|1891|11256
1737636300000|2025-01-23 12:45:00|1892.2|1892|1892.8|1892.4|1893|1892.8|1892|1891.8|11146
1737636600000|2025-01-23 12:50:00|1893|1892.6|1890.6|1890.4|1894|1893.6|1890.6|1890.4|8737
1737636900000|2025-01-23 12:55:00|1891.2|1890.8|1892|1891.8|1892|1891.8|1891|1890.8|4150
1737637200000|2025-01-23 13:00:00|1892.2|1892|1892.4|1892|1892.6|1892.2|1892.2|1891.8|3733
1737637500000|2025-01-23 13:05:00|1892.6|1892.2|1892.4|1892.2|1893.4|1893|1892.2|1892|5176
1737637800000|2025-01-23 13:10:00|1892.6|1892|1892.8|1892.4|1893.6|1893.2|1892|1891.8|14818
1737638100000|2025-01-23 13:15:00|1892.6|1892.2|1893|1892.6|1893|1892.8|1892.2|1891.8|9863
1737638400000|2025-01-23 13:20:00|1893.2|1892.8|1893.2|1892.8|1893.8|1893.4|1893|1892.6|8333
1737638700000|2025-01-23 13:25:00|1893|1892.6|1894.2|1893.6|1894.8|1894.4|1893|1892.6|13688
1737639000000|2025-01-23 13:30:00|1894.4|1893.8|1896.8|1896.4|1897.2|1896.8|1894|1893.6|21058
1737639300000|2025-01-23 13:35:00|1896.4|1895.8|1896.8|1896.4|1898|1897.6|1896.2|1895.8|17214
1737639600000|2025-01-23 13:40:00|1896.6|1896|1895.2|1894.8|1896.6|1896.4|1894.8|1894.4|10726
1737639900000|2025-01-23 13:45:00|1895.4|1895|1897.6|1897.4|1897.6|1897.4|1895.2|1895|13981
1737640200000|2025-01-23 13:50:00|1897.8|1897.6|1898.6|1898.4|1898.8|1898.4|1897.8|1897.6|9636
1737640500000|2025-01-23 13:55:00|1898.4|1898|1898.4|1898.2|1898.6|1898.4|1898.2|1897.6|15480
1737640800000|2025-01-23 14:00:00|1898.6|1898|1898.6|1898.2|1898.8|1898.6|1898.2|1898|11925
1737641100000|2025-01-23 14:05:00|1898.4|1898|1898.6|1898.4|1898.6|1898.4|1897.2|1897|13580
1737641400000|2025-01-23 14:10:00|1898.8|1898.6|1898.4|1898.2|1899.2|1898.8|1897|1896.8|9709
1737641700000|2025-01-23 14:15:00|1898.6|1898.4|1902.2|1902|1902.6|1902.2|1898.6|1898.4|64042
1737642000000|2025-01-23 14:20:00|1902.4|1902.2|1898|1897.6|1902.4|1902.2|1896.4|1896|28579
1737642300000|2025-01-23 14:25:00|1897.8|1897.8|1899.8|1899.6|1900.4|1900|1897.8|1897.6|17573
1737642600000|2025-01-23 14:30:00|1900|1899.8|1902.8|1902.6|1903.8|1903.6|1900|1899.8|24842
1737642900000|2025-01-23 14:35:00|1903|1902.4|1904.2|1903.8|1904.8|1904.4|1902.4|1902|28795
1737643200000|2025-01-23 14:40:00|1904|1903.2|1900.8|1900.2|1905|1904.6|1899.4|1899.2|22011
1737643500000|2025-01-23 14:45:00|1901|1900.4|1903|1902.6|1904|1903.6|1901|1900.4|14616
1737643800000|2025-01-23 14:50:00|1902.8|1902.8|1901.8|1901.4|1903|1902.8|1901.4|1901|18213
1737644100000|2025-01-23 14:55:00|1901.6|1901.6|1902.8|1902.4|1903.4|1903.2|1901.2|1901|24722
1737644400000|2025-01-23 15:00:00|1902.2|1902.6|1904.6|1904.2|1904.6|1904.2|1902|1901.8|21712
1737644700000|2025-01-23 15:05:00|1904.4|1904.4|1905.6|1905.2|1906.4|1906.2|1904.4|1904.4|15027
1737645000000|2025-01-23 15:10:00|1905.4|1905|1906.2|1905.8|1906.6|1906.4|1904.8|1904.6|24994
1737645300000|2025-01-23 15:15:00|1906.8|1906|1907.6|1907.2|1908.4|1908|1906.8|1906|53496
1737645600000|2025-01-23 15:20:00|1907.2|1906.8|1906.4|1906|1907.6|1907.4|1905.2|1904.8|24282
1737645900000|2025-01-23 15:25:00|1906.2|1906.2|1907|1906.8|1907.6|1907.2|1905.6|1905.4|10282
1737646200000|2025-01-23 15:30:00|1907.4|1907|1906.4|1906|1907.6|1907.2|1905.8|1905.4|13288
1737646500000|2025-01-23 15:35:00|1906.2|1905.8|1907.6|1907.2|1907.6|1907.2|1905.8|1905.6|26337
1737646800000|2025-01-23 15:40:00|1907.4|1907.4|1909.8|1909.6|1909.8|1909.6|1907|1906.8|16180
1737647100000|2025-01-23 15:45:00|1910.2|1909.8|1909.4|1909.2|1910.8|1910.6|1909|1908.8|36495
1737647400000|2025-01-23 15:50:00|1909.2|1909|1909|1908.6|1909.6|1909.2|1908.6|1908.4|41308
1737647700000|2025-01-23 15:55:00|1909.2|1908.8|1907.4|1907|1909.4|1909|1907|1906.8|15193
1737648000000|2025-01-23 16:00:00|1907.6|1907.2|1907.2|1906.8|1908.2|1907.8|1905.2|1905|30173
1737648300000|2025-01-23 16:05:00|1907|1906.6|1906.6|1906.4|1907.8|1907.4|1905.4|1905|20192
1737648600000|2025-01-23 16:10:00|1906.8|1906.6|1906.4|1906|1907.2|1906.6|1903.2|1902.8|50377
1737648900000|2025-01-23 16:15:00|1906.2|1905.8|1905.6|1905.2|1906.6|1906.4|1904.6|1904.4|23171
1737649200000|2025-01-23 16:20:00|1905.8|1905.4|1906.8|1906.4|1907.4|1907|1905.4|1905|35012
1737649500000|2025-01-23 16:25:00|1906.6|1906|1907.4|1907.2|1908.4|1908|1903.8|1903.6|50868
1737705600000|2025-01-24 08:00:00|1916|1914.2|1908.4|1908|1921.8|1920.8|1907.8|1907.4|44277
1737705900000|2025-01-24 08:05:00|1908.2|1907.8|1900|1899.2|1908.8|1908.4|1897.4|1896.8|34813
1737706200000|2025-01-24 08:10:00|1899.6|1898.8|1896|1895.4|1900|1899.2|1893.2|1892.6|23500
1737706500000|2025-01-24 08:15:00|1896.2|1895.6|1899|1898.6|1901.4|1900.6|1893.4|1892.6|24089
1737706800000|2025-01-24 08:20:00|1899.2|1898.8|1900.2|1899.6|1903|1902.4|1899.2|1898.6|18617
1737707100000|2025-01-24 08:25:00|1900|1899.8|1904.8|1904.4|1905|1904.6|1900|1899.8|17339
1737707400000|2025-01-24 08:30:00|1905.4|1905|1904.8|1904.2|1908|1907.6|1904.2|1903.6|17015
1737707700000|2025-01-24 08:35:00|1905|1904.4|1907.6|1907.2|1908.6|1908.2|1905|1904.4|14439
1737708000000|2025-01-24 08:40:00|1908|1907.6|1909.6|1909.2|1910.8|1910.6|1907.8|1907.4|14203
1737708300000|2025-01-24 08:45:00|1909.4|1909|1913.4|1913|1914.4|1914.2|1908.8|1908.6|17957
1737708600000|2025-01-24 08:50:00|1913.2|1912.2|1914.8|1914.6|1915|1914.6|1912.6|1912.2|16361
1737708900000|2025-01-24 08:55:00|1915|1914.8|1914|1913.6|1915.6|1915.2|1912.6|1912|21232
1737709200000|2025-01-24 09:00:00|1913.8|1913.2|1910.6|1910.2|1914|1913.6|1910.4|1910|12776
1737709500000|2025-01-24 09:05:00|1910.8|1910.4|1909.2|1908.8|1911|1910.6|1907.6|1907.2|14826
1737709800000|2025-01-24 09:10:00|1909|1908.6|1909.8|1909.6|1910.6|1910.4|1908.2|1908|14992
1737710100000|2025-01-24 09:15:00|1909.6|1909.4|1906.8|1906.4|1909.8|1909.4|1906|1905.4|13130
1737710400000|2025-01-24 09:20:00|1907|1906.6|1906.6|1906|1908.8|1908.6|1905.6|1905|12715
1737710700000|2025-01-24 09:25:00|1906.4|1906.2|1908.6|1908.4|1908.6|1908.4|1906.4|1906|4983
1737711000000|2025-01-24 09:30:00|1908.8|1909|1914|1913.6|1914|1913.6|1908.8|1908.8|16905
1737711300000|2025-01-24 09:35:00|1913.8|1913.8|1914.4|1913.8|1916.2|1915.8|1911.6|1911.2|12425
1737711600000|2025-01-24 09:40:00|1914.2|1913.2|1915.4|1915|1916.2|1916|1911.8|1911.6|6267
1737711900000|2025-01-24 09:45:00|1915.8|1915.2|1914.8|1914.4|1916.4|1916|1914|1913.6|22472
1737712200000|2025-01-24 09:50:00|1915|1914.6|1915.8|1915.4|1916.4|1916.2|1914.8|1914.2|6450
1737712500000|2025-01-24 09:55:00|1916.2|1915.6|1911.8|1911.4|1916.2|1916|1911.6|1911.2|9324
1737712800000|2025-01-24 10:00:00|1912.2|1912|1912.8|1912.2|1914.4|1914.2|1911.8|1911.6|6583
1737713100000|2025-01-24 10:05:00|1912.6|1912|1911.2|1910.8|1912.6|1912|1910.4|1910|5145
1737713400000|2025-01-24 10:10:00|1911|1910.6|1913.2|1912.8|1913.4|1913.2|1909|1908.6|7021
1737713700000|2025-01-24 10:15:00|1913|1913|1912|1911.8|1913.4|1913.2|1911.4|1911|4032
1737714000000|2025-01-24 10:20:00|1911.8|1911.6|1911.4|1911.2|1912|1911.8|1909.8|1909.6|14520
1737714300000|2025-01-24 10:25:00|1911.2|1911|1911.6|1911.4|1912.4|1912|1909.6|1909.2|13586
1737714600000|2025-01-24 10:30:00|1912.2|1912|1913|1912.6|1913.8|1913.6|1911.8|1911.4|13969
1737714900000|2025-01-24 10:35:00|1912.8|1911.6|1911.2|1910.8|1913|1911.6|1911|1910.8|5359
1737715200000|2025-01-24 10:40:00|1911|1910.6|1909|1908.4|1911.6|1911.2|1907.8|1907.6|7263
1737715500000|2025-01-24 10:45:00|1909.4|1908.6|1908.8|1908.4|1909.8|1909.4|1908.4|1908|3451
1737715800000|2025-01-24 10:50:00|1908.6|1908.2|1909|1908.6|1909.4|1908.8|1908.2|1907.8|16088
1737716100000|2025-01-24 10:55:00|1908.8|1908.8|1908.2|1907.8|1909.4|1908.8|1907.8|1907.4|16366
1737716400000|2025-01-24 11:00:00|1908|1907.6|1907.6|1907.2|1908.4|1907.8|1906.8|1906.2|15837
1737716700000|2025-01-24 11:05:00|1908|1907.6|1909|1908.6|1909.2|1909|1908|1907.6|12271
1737717000000|2025-01-24 11:10:00|1908.8|1908.2|1908.2|1907.6|1909.2|1908.6|1907.6|1907.4|8384
1737717300000|2025-01-24 11:15:00|1908|1907.4|1906|1905.6|1908.2|1907.6|1905.8|1905.4|16855
1737717600000|2025-01-24 11:20:00|1905.8|1905.4|1906.4|1906|1906.6|1906.4|1905.8|1905.4|8601
1737717900000|2025-01-24 11:25:00|1906.2|1905.8|1904.6|1904.2|1906.2|1905.8|1904.2|1903.8|9513
1737718200000|2025-01-24 11:30:00|1904.8|1904.4|1904.4|1904|1906|1905.8|1904|1903.6|6004
1737718500000|2025-01-24 11:35:00|1904.2|1903.8|1907.4|1906.8|1907.8|1907.2|1904.2|1903.8|2275
1737718800000|2025-01-24 11:40:00|1907.2|1907|1910.6|1910|1911|1910.6|1907.2|1906.8|20824
1737719100000|2025-01-24 11:45:00|1910.8|1910.2|1911.2|1910.8|1911.8|1911.4|1910.4|1910|9947
1737719400000|2025-01-24 11:50:00|1911.4|1911|1910.4|1910|1913|1912.6|1910|1909.6|5758
1737719700000|2025-01-24 11:55:00|1910.6|1909.8|1909.8|1909.4|1910.6|1909.8|1908.6|1908.4|7613
1737720000000|2025-01-24 12:00:00|1909.6|1908.8|1908.8|1908.4|1909.6|1909|1908|1907.4|10872
1737720300000|2025-01-24 12:05:00|1909|1908.6|1909.4|1909|1911.2|1911|1909|1908.6|7127
1737720600000|2025-01-24 12:10:00|1909.6|1909.2|1911|1910.6|1911.4|1910.8|1909.2|1908.8|11011
1737720900000|2025-01-24 12:15:00|1911.4|1910.8|1911.2|1910.8|1911.4|1911|1910.2|1909.8|7515
1737721200000|2025-01-24 12:20:00|1911.4|1911|1911.6|1911.4|1912.2|1911.8|1911|1910.6|9587
1737721500000|2025-01-24 12:25:00|1911.4|1911.2|1910.2|1910|1911.8|1911.6|1909.4|1909.2|12756
1737721800000|2025-01-24 12:30:00|1911.2|1910.8|1910|1909.8|1911.8|1911.4|1909.6|1909.2|9789
1737722100000|2025-01-24 12:35:00|1909.8|1909.6|1908|1907.8|1910|1909.8|1907.6|1907.4|13247
1737722400000|2025-01-24 12:40:00|1907.8|1907.6|1908.8|1908.4|1908.8|1908.4|1907.4|1907|3283
1737722700000|2025-01-24 12:45:00|1908.6|1908|1908.4|1908|1908.6|1908.2|1907.4|1907|5093
1737723000000|2025-01-24 12:50:00|1908.2|1907.6|1909.2|1908.8|1909.4|1909|1908|1907.6|6228
1737723300000|2025-01-24 12:55:00|1909.4|1909|1909.4|1909|1910.8|1910.4|1909|1908.6|7624
1737723600000|2025-01-24 13:00:00|1909.2|1908.8|1909.2|1908.8|1909.6|1909.2|1909|1908.6|8783
1737723900000|2025-01-24 13:05:00|1909|1908.6|1909.8|1909.4|1909.8|1909.4|1908.8|1908.4|18593
1737724200000|2025-01-24 13:10:00|1910|1909.6|1912|1911.8|1912|1911.8|1910|1909.6|13322
1737724500000|2025-01-24 13:15:00|1911.8|1911.6|1911|1910.6|1911.8|1911.6|1910.4|1910|10073
1737724800000|2025-01-24 13:20:00|1911.2|1910.8|1911.6|1911.2|1912.4|1912.2|1911.2|1910.6|13991
1737725100000|2025-01-24 13:25:00|1911.2|1911|1912.6|1912.2|1913.2|1912.8|1911.2|1911|8669
1737725400000|2025-01-24 13:30:00|1912.8|1912.4|1911.2|1910.8|1912.8|1912.6|1910.2|1909.8|12621
1737725700000|2025-01-24 13:35:00|1911.6|1911|1912|1911.6|1913|1912.6|1911.6|1911|6798
1737726000000|2025-01-24 13:40:00|1912.2|1911.8|1913.4|1913|1913.8|1913.6|1912.2|1911.8|9402
1737726300000|2025-01-24 13:45:00|1913.6|1913.2|1914|1913.6|1914.6|1914.4|1913.6|1913|20399
1737726600000|2025-01-24 13:50:00|1914.2|1913.8|1916|1915.8|1916.2|1916|1914.2|1913.8|12705
1737726900000|2025-01-24 13:55:00|1916.2|1915.6|1913.8|1913.4|1916.2|1915.6|1913.8|1913.4|14152
1737727200000|2025-01-24 14:00:00|1913.6|1913|1915.2|1915|1915.2|1915|1913.2|1912.8|13653
1737727500000|2025-01-24 14:05:00|1915|1914.8|1914.4|1914|1915|1914.8|1914.2|1913.8|13525
1737727800000|2025-01-24 14:10:00|1914.2|1914.2|1914.8|1914.4|1915|1914.8|1914.2|1914|8415
1737728100000|2025-01-24 14:15:00|1915|1914.6|1914.4|1914|1915.6|1915.4|1913.8|1913.4|9326
1737728400000|2025-01-24 14:20:00|1914.2|1913.8|1914.8|1914.4|1915|1914.8|1914|1913.6|4959
1737728700000|2025-01-24 14:25:00|1914.6|1914.2|1911.8|1911.4|1916|1915.6|1911.8|1911.4|23793
1737729000000|2025-01-24 14:30:00|1911.4|1910.8|1914.4|1914|1915.4|1915.2|1910.6|1910.2|27360
1737729300000|2025-01-24 14:35:00|1914.2|1913.8|1914.8|1914.6|1916.2|1916|1914|1913.8|28540
1737729600000|2025-01-24 14:40:00|1915|1914.4|1914.2|1913.6|1915.6|1915.2|1914|1913.4|13230
1737729900000|2025-01-24 14:45:00|1914.8|1914.2|1909.4|1909|1914.8|1914.2|1909.4|1909|26727
1737730200000|2025-01-24 14:50:00|1909.6|1909.2|1908.8|1908.4|1910.8|1910.6|1907.6|1907.4|28388
1737730500000|2025-01-24 14:55:00|1908.2|1907.6|1907.6|1907|1908.8|1908.6|1907.4|1907|10505
1737730800000|2025-01-24 15:00:00|1907.4|1907.4|1902.8|1902.4|1907.6|1907.4|1902|1901.4|33684
1737731100000|2025-01-24 15:05:00|1902.6|1902.2|1903.6|1903.2|1904.4|1904|1902|1901.8|15701
1737731400000|2025-01-24 15:10:00|1903.8|1902.8|1904.8|1904.4|1905|1904.6|1903|1902.4|16655
1737731700000|2025-01-24 15:15:00|1904.6|1904.6|1905.6|1905|1907.4|1907.2|1904.4|1904|24534
1737732000000|2025-01-24 15:20:00|1906|1905.2|1904.2|1904|1906.2|1905.6|1904.2|1903.8|17094
1737732300000|2025-01-24 15:25:00|1904.6|1904.2|1903|1902.6|1905|1904.6|1902.2|1901.8|13170
1737732600000|2025-01-24 15:30:00|1902.8|1902.4|1902.8|1902.4|1903.2|1902.8|1902.2|1901.8|11626
1737732900000|2025-01-24 15:35:00|1902.6|1902.2|1902.2|1901.8|1903.2|1903|1902.2|1901.8|23739
1737733200000|2025-01-24 15:40:00|1902.6|1902|1904.6|1904.2|1904.8|1904.6|1902.4|1901.8|16883
1737733500000|2025-01-24 15:45:00|1904.4|1904|1903.4|1903.2|1904.6|1904.2|1902.2|1902|20077
1737733800000|2025-01-24 15:50:00|1903.2|1903|1903|1902.8|1903.6|1903.4|1902.4|1902.2|26849
1737734100000|2025-01-24 15:55:00|1902.8|1902.6|1902.6|1902.2|1903|1902.8|1902.4|1902.2|7335
1737734400000|2025-01-24 16:00:00|1902.4|1902|1902.4|1902|1904.2|1903.8|1902.2|1901.8|12799
1737734700000|2025-01-24 16:05:00|1902.2|1901.8|1904.2|1904|1904.2|1904|1902.2|1901.8|10051
1737735000000|2025-01-24 16:10:00|1904|1903.6|1904.6|1904.4|1905.2|1904.8|1903.8|1903.6|18671
1737735300000|2025-01-24 16:15:00|1904.4|1904.2|1902.6|1902.2|1904.6|1904.4|1902.2|1902|25175
1737735600000|2025-01-24 16:20:00|1902.8|1902.4|1901.2|1900.8|1903.2|1903|1901.2|1900.8|22594
1737735900000|2025-01-24 16:25:00|1901|1900.6|1903.6|1903.2|1903.8|1903.4|1899.6|1899.2|54255
1737964800000|2025-01-27 08:00:00|1893|1891.2|1889.6|1889|1894.6|1893.8|1880|1879.2|70253
1737965100000|2025-01-27 08:05:00|1890.4|1889.4|1892.8|1892.2|1894.6|1894.2|1887|1886.2|39996
1737965400000|2025-01-27 08:10:00|1893|1892.4|1897.8|1897.2|1898|1897.8|1892.8|1892.4|26851
1737965700000|2025-01-27 08:15:00|1896.6|1896|1900.2|1899.6|1900.2|1899.8|1892.6|1891.8|21158
1737966000000|2025-01-27 08:20:00|1901.2|1899.8|1898.8|1898.2|1901.4|1901.2|1895.8|1895.2|19842
1737966300000|2025-01-27 08:25:00|1899|1898.4|1903.8|1903.4|1904|1903.6|1898.4|1898|23274
1737966600000|2025-01-27 08:30:00|1904|1903.6|1909|1908.6|1909.4|1909|1904|1903.6|19543
1737966900000|2025-01-27 08:35:00|1908.6|1908|1911.2|1910.8|1913|1912.4|1907.4|1906.8|21349
1737967200000|2025-01-27 08:40:00|1911.4|1911|1908.8|1908.2|1911.4|1911|1907.4|1907.2|7796
1737967500000|2025-01-27 08:45:00|1908.6|1908.4|1910|1909.6|1911.2|1910.6|1907.6|1907.2|12998
1737967800000|2025-01-27 08:50:00|1910.2|1909.8|1907|1906.4|1912|1911.6|1906.4|1905.8|22613
1737968100000|2025-01-27 08:55:00|1907.4|1907|1907.4|1906.8|1908.2|1907.6|1906|1905.6|6093
1737968400000|2025-01-27 09:00:00|1907.6|1907|1906.4|1906.2|1909.8|1909.2|1906|1905.6|26389
1737968700000|2025-01-27 09:05:00|1906.6|1905.8|1903.2|1902.8|1909|1908.6|1902.8|1902.6|14604
1737969000000|2025-01-27 09:10:00|1903.6|1903|1901.4|1901|1904.4|1904|1901.2|1900.6|20651
1737969300000|2025-01-27 09:15:00|1901.2|1900.8|1892.8|1892.2|1902.4|1902.2|1890.8|1890.4|39820
1737969600000|2025-01-27 09:20:00|1892.4|1891.8|1894.6|1894|1895.8|1895.4|1891.2|1890.8|15102
1737969900000|2025-01-27 09:25:00|1893.8|1893.4|1896.4|1896|1897.4|1896.8|1892.4|1892|9413
1737970200000|2025-01-27 09:30:00|1896.6|1895.8|1900.8|1900.2|1902.8|1902.2|1896.2|1895.8|18141
1737970500000|2025-01-27 09:35:00|1900.2|1900.4|1901.2|1900.6|1903.2|1902.8|1900|1899.4|13570
1737970800000|2025-01-27 09:40:00|1901.6|1900.8|1902.4|1902|1903.4|1902.8|1900|1899.4|16534
1737971100000|2025-01-27 09:45:00|1902.6|1902.2|1899.2|1898.6|1903.2|1902.6|1898.4|1897.8|19723
1737971400000|2025-01-27 09:50:00|1899.4|1898.8|1897.8|1897.4|1901|1900.4|1897.6|1897|9857
1737971700000|2025-01-27 09:55:00|1898|1897.6|1900.4|1899.8|1901.4|1901|1898|1897.4|8051
1737972000000|2025-01-27 10:00:00|1900.6|1900|1898.8|1898.2|1900.6|1900.2|1898|1897.6|10661
1737972300000|2025-01-27 10:05:00|1899.2|1898.4|1899.6|1899|1900|1899.6|1898|1897.6|19377
1737972600000|2025-01-27 10:10:00|1899.2|1899.2|1896.4|1895.8|1900.6|1900|1896|1895.6|4497
1737972900000|2025-01-27 10:15:00|1896.2|1896|1894.6|1894.4|1896.4|1896|1893.4|1893.2|10215
1737973200000|2025-01-27 10:20:00|1895|1894.6|1894.6|1894.2|1896.8|1896.4|1894|1893.6|16826
1737973500000|2025-01-27 10:25:00|1894.8|1894.4|1896.2|1896|1896.6|1896.2|1894.8|1894.4|9893
1737973800000|2025-01-27 10:30:00|1896|1895.8|1894.4|1894|1896.6|1896.2|1893.6|1893.2|9664
1737974100000|2025-01-27 10:35:00|1893.8|1894.2|1896.2|1895.8|1896.4|1896|1893.8|1893.4|18049
1737974400000|2025-01-27 10:40:00|1896.4|1896|1895.6|1895.2|1898.4|1898|1895.6|1895.2|22532
1737974700000|2025-01-27 10:45:00|1895.8|1895.6|1897|1896.4|1898.2|1897.8|1895|1894.4|20633
1737975000000|2025-01-27 10:50:00|1896.8|1896.6|1894.8|1894.2|1897.6|1897|1892.6|1892.2|22061
1737975300000|2025-01-27 10:55:00|1894.6|1893.8|1893.8|1893.4|1895.2|1894.6|1893.4|1893|15373
1737975600000|2025-01-27 11:00:00|1893.6|1893|1895|1894.4|1895.8|1895.4|1892|1891.4|16698
1737975900000|2025-01-27 11:05:00|1895.2|1894.6|1897|1896.4|1899|1898.8|1894.4|1894.2|10223
1737976200000|2025-01-27 11:10:00|1897.4|1896.6|1898.6|1898.2|1900.6|1900.2|1896.2|1895.8|13729
1737976500000|2025-01-27 11:15:00|1898.4|1898.4|1900|1899.6|1901|1900.8|1898.2|1897.8|12583
1737976800000|2025-01-27 11:20:00|1899.6|1899.2|1900.8|1900.4|1901|1900.6|1899.2|1898.8|5612
1737977100000|2025-01-27 11:25:00|1900.4|1899.8|1898.8|1898.2|1902|1901.6|1898.8|1898.2|20360
1737977400000|2025-01-27 11:30:00|1898.6|1897.8|1899.8|1899.2|1900.2|1899.6|1896.4|1895.8|16075
1737977700000|2025-01-27 11:35:00|1900|1899.4|1899.2|1899|1900.6|1900.2|1898.4|1898|9763
1737978000000|2025-01-27 11:40:00|1899.6|1899.2|1899.4|1899|1899.8|1899.6|1897.8|1897.4|6539
1737978300000|2025-01-27 11:45:00|1899.6|1899.2|1898.2|1897.6|1900.4|1900|1897.4|1897|11094
1737978600000|2025-01-27 11:50:00|1898.4|1897.8|1899.4|1898.8|1899.4|1899|1897.6|1897|15555
1737978900000|2025-01-27 11:55:00|1899.2|1898.4|1898.2|1897.6|1900.8|1900.2|1897.6|1897|3665
1737979200000|2025-01-27 12:00:00|1898.4|1897.8|1899.2|1898.8|1899.2|1898.8|1897.8|1897.4|5371
1737979500000|2025-01-27 12:05:00|1899.4|1899|1899.6|1899.2|1899.8|1899.6|1897.8|1897.6|8070
1737979800000|2025-01-27 12:10:00|1899.4|1899|1898.8|1898.4|1899.8|1899.6|1898.4|1898|17453
1737980100000|2025-01-27 12:15:00|1898.6|1898.2|1896.4|1896.2|1898.6|1898.2|1896.4|1896.2|3966
1737980400000|2025-01-27 12:20:00|1896.8|1896.4|1895.8|1895.6|1897|1896.8|1895.4|1895.2|12695
1737980700000|2025-01-27 12:25:00|1896|1895.8|1896|1895.8|1896.8|1896.4|1894.2|1893.8|7308
1737981000000|2025-01-27 12:30:00|1895.8|1895.4|1896.2|1895.8|1896.4|1896|1894.2|1893.6|5040
1737981300000|2025-01-27 12:35:00|1896|1895.6|1895.4|1895.2|1896.8|1896.4|1894.6|1894.2|6278
1737981600000|2025-01-27 12:40:00|1895.6|1895|1896.4|1896|1896.4|1896|1894|1893.4|7450
1737981900000|2025-01-27 12:45:00|1895.8|1896.2|1896.6|1896.4|1897.6|1897.4|1895.2|1895|14250
1737982200000|2025-01-27 12:50:00|1896.8|1896.6|1898.8|1898.4|1899|1898.8|1896.8|1896.6|12979
1737982500000|2025-01-27 12:55:00|1898.6|1898.2|1899.6|1899.2|1900.2|1899.8|1898|1897.6|10635
1737982800000|2025-01-27 13:00:00|1899.4|1899.4|1900|1899.8|1900.4|1900.2|1898.4|1898.2|13764
1737983100000|2025-01-27 13:05:00|1900.4|1900|1899.6|1899|1901|1900.6|1898.4|1898|7162
1737983400000|2025-01-27 13:10:00|1899.8|1899.2|1900|1899.4|1900.4|1899.8|1899.4|1899|7914
1737983700000|2025-01-27 13:15:00|1899.8|1899.6|1898.4|1898.2|1900|1899.6|1898.4|1897.8|5132
1737984000000|2025-01-27 13:20:00|1898.2|1898|1898.6|1898.4|1899.4|1899|1898.2|1897.8|12724
1737984300000|2025-01-27 13:25:00|1898.8|1898.6|1901.4|1901|1901.6|1901.4|1898.8|1898.4|11027
1737984600000|2025-01-27 13:30:00|1901.6|1901.2|1900.8|1900.4|1903.6|1903.2|1900.2|1899.8|32400
1737984900000|2025-01-27 13:35:00|1901|1900.6|1899.8|1899.4|1901.4|1900.8|1899.6|1899|11946
1737985200000|2025-01-27 13:40:00|1900.2|1899.8|1898.8|1898.4|1900.8|1900.4|1898.6|1898.2|12027
1737985500000|2025-01-27 13:45:00|1898.4|1898|1899|1898.4|1900.4|1900|1898.4|1898|13626
1737985800000|2025-01-27 13:50:00|1898.8|1898.2|1898.2|1897.6|1898.8|1898.2|1897|1896.6|9977
1737986100000|2025-01-27 13:55:00|1898|1897.8|1899.2|1898.6|1899.8|1899.6|1898|1897.8|13408
1737986400000|2025-01-27 14:00:00|1899.6|1898.8|1898.6|1898.2|1899.6|1899.2|1898.4|1898|11312
1737986700000|2025-01-27 14:05:00|1898.4|1898|1900.6|1900.4|1901.4|1901.2|1898.4|1898|14765
1737987000000|2025-01-27 14:10:00|1900.8|1900.6|1905.4|1905|1905.6|1905.4|1900.8|1900.6|21657
1737987300000|2025-01-27 14:15:00|1905.6|1905.2|1902.4|1902|1905.8|1905.4|1901.4|1901|17517
1737987600000|2025-01-27 14:20:00|1902.2|1901.4|1902|1901.6|1902.4|1902|1901.2|1900.8|3156
1737987900000|2025-01-27 14:25:00|1902.4|1901.8|1903.2|1902.8|1903.4|1903|1901.6|1901.2|9435
1737988200000|2025-01-27 14:30:00|1903.4|1902.4|1904.2|1903.8|1905.2|1904.8|1901.6|1901.4|22832
1737988500000|2025-01-27 14:35:00|1904|1904|1904.6|1904.2|1905.6|1905.2|1902.8|1902.2|26527
1737988800000|2025-01-27 14:40:00|1904.2|1904.4|1898.6|1898.2|1904.2|1904.4|1897.6|1897.2|40498
1737989100000|2025-01-27 14:45:00|1898.8|1898.6|1895.4|1894.8|1899.8|1899.2|1893.8|1893.4|29695
1737989400000|2025-01-27 14:50:00|1895.2|1895|1897.4|1897|1898.2|1898|1894.8|1894.4|35284
1737989700000|2025-01-27 14:55:00|1897|1896.8|1900.6|1900.2|1900.8|1900.4|1897|1896.6|18629
1737990000000|2025-01-27 15:00:00|1900.8|1900.4|1904|1903.4|1904.4|1904.2|1900.8|1900.4|24719
1737990300000|2025-01-27 15:05:00|1904.4|1903.8|1905.6|1905|1905.8|1905.4|1903.4|1903|16301
1737990600000|2025-01-27 15:10:00|1905.4|1905.2|1902.8|1902.4|1906.6|1906.2|1902.8|1902.4|26390
1737990900000|2025-01-27 15:15:00|1902.6|1902.6|1900.2|1900|1903.4|1903|1899.6|1899.4|23347
1737991200000|2025-01-27 15:20:00|1900.6|1900.2|1903.2|1902.8|1903.4|1903|1900.4|1900|18221
1737991500000|2025-01-27 15:25:00|1903|1903|1901.8|1901.2|1903.4|1903|1901|1900.6|19879
1737991800000|2025-01-27 15:30:00|1901.6|1901.4|1902.6|1902.2|1902.8|1902.4|1900.4|1900|23877
1737992100000|2025-01-27 15:35:00|1902.4|1902|1901|1900.8|1902.6|1902|1900|1899.6|27155
1737992400000|2025-01-27 15:40:00|1900.8|1900.4|1900.6|1900.4|1902.4|1902|1899.4|1899.2|26500
1737992700000|2025-01-27 15:45:00|1900.4|1900|1901.2|1900.8|1902|1901.8|1900.2|1899.8|15550
1737993000000|2025-01-27 15:50:00|1901.4|1901|1900.4|1900|1902.2|1901.8|1899.2|1899|23488
1737993300000|2025-01-27 15:55:00|1900.2|1900.4|1901.2|1900.8|1902.6|1902|1900.2|1900.2|25494
1737993600000|2025-01-27 16:00:00|1901.6|1901|1899.8|1899.4|1902|1901.6|1899|1898.6|20849
1737993900000|2025-01-27 16:05:00|1899.6|1899.6|1898.4|1898.2|1899.8|1899.6|1897.6|1897.2|24356
1737994200000|2025-01-27 16:10:00|1898.6|1898.4|1897.8|1897.4|1900|1899.8|1896.6|1896.2|31640
1737994500000|2025-01-27 16:15:00|1898|1897.6|1898.4|1897.8|1899.6|1899.2|1897|1896.8|59993
1737994800000|2025-01-27 16:20:00|1898.6|1898|1898|1897.6|1899.2|1898.6|1897.6|1897.4|33853
1737995100000|2025-01-27 16:25:00|1897.8|1897.4|1896.4|1896|1897.8|1897.6|1895.4|1895.2|33574
1738051200000|2025-01-28 08:00:00|1902.6|1902|1909.8|1909|1912.4|1911.6|1901.4|1900.6|37932
1738051500000|2025-01-28 08:05:00|1909.6|1909.2|1903.6|1902.8|1910.8|1909.6|1900.2|1899.4|21747
1738051800000|2025-01-28 08:10:00|1903.4|1903|1900.8|1900.4|1906.8|1906.2|1900|1899.2|15750
1738052100000|2025-01-28 08:15:00|1900.4|1900.2|1900.4|1899.8|1903.2|1902.6|1897|1896.4|19206
1738052400000|2025-01-28 08:20:00|1900.6|1900|1899.2|1898.6|1902|1901.6|1898.4|1897.8|10108
1738052700000|2025-01-28 08:25:00|1899|1898.4|1896.8|1896.4|1899.4|1898.8|1895.2|1894.6|31721
1738053000000|2025-01-28 08:30:00|1897.2|1896.8|1895.2|1894.8|1897.2|1896.8|1892.4|1892|31104
1738053300000|2025-01-28 08:35:00|1895|1894.6|1893.4|1892.8|1895|1894.6|1889.8|1889.2|22545
1738053600000|2025-01-28 08:40:00|1894.2|1893|1894.2|1893.6|1896.6|1896.4|1892.6|1892.2|14220
1738053900000|2025-01-28 08:45:00|1894.4|1893.8|1898.4|1897.8|1898.6|1898.2|1892.8|1892.4|13637
1738054200000|2025-01-28 08:50:00|1898|1897.4|1896.8|1896.4|1899.2|1898.6|1896.6|1896.2|17633
1738054500000|2025-01-28 08:55:00|1896.6|1896.8|1898.6|1898|1899.4|1899|1896.6|1896|13827
1738054800000|2025-01-28 09:00:00|1898.8|1898.2|1899.8|1899.2|1900.8|1900.2|1895.4|1894.8|16337
1738055100000|2025-01-28 09:05:00|1900|1899.4|1900.6|1900|1901.6|1901.2|1900|1899.4|9913
1738055400000|2025-01-28 09:10:00|1900.4|1899.8|1902.4|1901.8|1902.8|1902.4|1900.4|1899.8|9930
1738055700000|2025-01-28 09:15:00|1902.2|1902|1902.2|1901.6|1903|1902.8|1901.6|1901.2|18688
1738056000000|2025-01-28 09:20:00|1902.4|1901.8|1902.2|1901.6|1903.2|1902.8|1900.6|1900|29240
1738056300000|2025-01-28 09:25:00|1902.6|1901.8|1901.8|1901.2|1904|1903.4|1901|1900.6|22430
1738056600000|2025-01-28 09:30:00|1901.6|1901|1901|1900.4|1902|1901.6|1898.4|1897.8|15271
1738056900000|2025-01-28 09:35:00|1900.8|1900.2|1900.6|1900.2|1902|1901.4|1900.2|1899.6|11278
1738057200000|2025-01-28 09:40:00|1900.8|1900.4|1901.4|1900.8|1902.2|1901.6|1900|1899.8|9070
1738057500000|2025-01-28 09:45:00|1901.2|1900.6|1901|1900.4|1901.8|1901.2|1900|1899.6|11100
1738057800000|2025-01-28 09:50:00|1900.6|1900.2|1900.4|1899.8|1901.2|1900.8|1899|1898.4|15395
1738058100000|2025-01-28 09:55:00|1900.8|1900|1900|1899.6|1902|1901.6|1899.8|1899.4|7258
1738058400000|2025-01-28 10:00:00|1899.8|1899.4|1899.2|1898.8|1900.6|1900.2|1898.8|1898.4|13983
1738058700000|2025-01-28 10:05:00|1899.4|1899|1901|1900.6|1901.2|1900.8|1898.4|1898|12028
1738059000000|2025-01-28 10:10:00|1900.8|1900.4|1899.8|1899.4|1901|1900.8|1899.6|1899.4|11639
1738059300000|2025-01-28 10:15:00|1900|1899.6|1901|1900.6|1901|1900.8|1899.4|1899.2|8098
1738059600000|2025-01-28 10:20:00|1901.2|1900.8|1900.2|1899.8|1901.4|1901|1900|1899.6|18969
1738059900000|2025-01-28 10:25:00|1900.4|1900|1900.2|1899.8|1901.4|1901.2|1900.2|1899.8|7801
1738060200000|2025-01-28 10:30:00|1900.6|1900|1901.2|1900.8|1901.8|1901.2|1900.2|1899.8|5514
1738060500000|2025-01-28 10:35:00|1901.4|1900.6|1900.8|1900.4|1901.4|1901.2|1900|1899.6|4625
1738060800000|2025-01-28 10:40:00|1901|1900.6|1901.2|1900.6|1901.6|1901|1900.4|1900|3870
1738061100000|2025-01-28 10:45:00|1901|1900.8|1902.4|1901.8|1902.8|1902.4|1901|1900.6|9840
1738061400000|2025-01-28 10:50:00|1902.6|1902|1903.6|1903|1904|1903.8|1902.4|1901.8|10221
1738061700000|2025-01-28 10:55:00|1903.4|1902.8|1903.8|1903.2|1903.8|1903.4|1902.8|1902.4|10643
1738062000000|2025-01-28 11:00:00|1904|1903.4|1903.6|1903.2|1905.8|1905.2|1902.8|1902.2|22151
1738062300000|2025-01-28 11:05:00|1904|1903.4|1903.2|1902.6|1904|1903.4|1902|1901.6|8656
1738062600000|2025-01-28 11:10:00|1902.6|1902.8|1904.2|1903.8|1904.2|1903.8|1902.6|1902.2|7907
1738062900000|2025-01-28 11:15:00|1904.4|1904|1905|1904.4|1905.4|1904.8|1904.2|1903.8|12007
1738063200000|2025-01-28 11:20:00|1905.2|1904.6|1905.4|1904.8|1905.4|1905.2|1904.6|1904.2|16764
1738063500000|2025-01-28 11:25:00|1905.2|1905|1905.6|1905.2|1906.4|1906.2|1905|1904.8|24252
1738063800000|2025-01-28 11:30:00|1905|1904.8|1905.2|1905|1906|1905.6|1904.6|1904.2|17924
1738064100000|2025-01-28 11:35:00|1905.4|1904.8|1905.2|1904.8|1905.6|1905|1904.4|1903.8|11043
1738064400000|2025-01-28 11:40:00|1905.4|1905|1905.6|1905|1906.6|1906.4|1905.4|1904.8|11639
1738064700000|2025-01-28 11:45:00|1905.8|1905.2|1907.2|1906.8|1907.2|1907|1905.8|1905.2|9132
1738065000000|2025-01-28 11:50:00|1907.4|1907|1906.6|1906|1907.8|1907.4|1905.6|1905.2|27464
1738065300000|2025-01-28 11:55:00|1906.4|1905.8|1906.2|1905.8|1907.2|1907|1905.6|1905.2|21229
1738065600000|2025-01-28 12:00:00|1906.4|1905.6|1908.8|1908.2|1908.8|1908.4|1905.2|1904.8|13202
1738065900000|2025-01-28 12:05:00|1909|1908.4|1909.6|1909|1910.8|1910.4|1908.8|1908.2|12810
1738066200000|2025-01-28 12:10:00|1909.8|1909.2|1908.4|1908|1909.8|1909.4|1908|1907.8|13146
1738066500000|2025-01-28 12:15:00|1908.2|1907.6|1908.8|1908.4|1909.4|1909|1908|1907.6|12300
1738066800000|2025-01-28 12:20:00|1909|1908.6|1911.4|1911.2|1911.8|1911.4|1908.8|1908.4|9145
1738067100000|2025-01-28 12:25:00|1911.6|1911|1911.2|1910.8|1912|1911.8|1910.4|1910|11475
1738067400000|2025-01-28 12:30:00|1911.6|1911|1913.4|1913|1914.2|1913.8|1911.4|1911|19223
1738067700000|2025-01-28 12:35:00|1913.2|1912.4|1915.2|1915|1915.4|1915.2|1912.6|1912.4|13359
1738068000000|2025-01-28 12:40:00|1915.4|1915.2|1915.6|1915.2|1916|1915.4|1914.2|1913.8|13057
1738068300000|2025-01-28 12:45:00|1915.4|1914.4|1914.8|1914.2|1915.8|1915.4|1914|1913.6|11245
1738068600000|2025-01-28 12:50:00|1915|1914.4|1915|1914.6|1915.6|1915.2|1914.2|1914|9768
1738068900000|2025-01-28 12:55:00|1914.8|1914.2|1915.6|1915.4|1915.6|1915.4|1914.2|1913.8|9092
1738069200000|2025-01-28 13:00:00|1915.8|1915.6|1916.6|1916.4|1917.6|1917.2|1915.4|1915.2|17153
1738069500000|2025-01-28 13:05:00|1916.8|1916.2|1915.2|1915|1917.2|1916.8|1914.8|1914.4|11879
1738069800000|2025-01-28 13:10:00|1915.6|1915.2|1916.2|1915.8|1916.2|1916|1914.8|1914.4|7400
1738070100000|2025-01-28 13:15:00|1916.6|1916|1917.6|1917.2|1918|1917.8|1916.2|1915.8|11810
1738070400000|2025-01-28 13:20:00|1917.4|1917.4|1919.4|1919|1919.6|1919.4|1917.4|1917.4|15206
1738070700000|2025-01-28 13:25:00|1919.6|1919.4|1919|1918.4|1920.8|1920.4|1918.4|1917.8|24021
1738071000000|2025-01-28 13:30:00|1919.4|1918.6|1923.4|1923|1923.6|1923.4|1919.4|1918.6|16745
1738071300000|2025-01-28 13:35:00|1923.2|1923.2|1922.4|1922|1923.4|1923.2|1921.6|1921.4|19618
1738071600000|2025-01-28 13:40:00|1922.6|1922.2|1921.6|1921.2|1923|1922.6|1921.4|1921|25240
1738071900000|2025-01-28 13:45:00|1921.4|1921.4|1922.8|1922.4|1923.2|1922.8|1920.6|1920.2|23914
1738072200000|2025-01-28 13:50:00|1922.6|1922.2|1921.2|1920.8|1923.2|1922.8|1921|1920.6|13193
1738072500000|2025-01-28 13:55:00|1921.4|1921|1923.4|1923.2|1923.8|1923.4|1921.2|1920.8|11674
1738072800000|2025-01-28 14:00:00|1923.2|1923|1924.4|1924|1926.2|1926|1923|1922.8|19082
1738073100000|2025-01-28 14:05:00|1924.6|1924.2|1923.4|1923|1925.4|1925.2|1922.8|1922.2|16646
1738073400000|2025-01-28 14:10:00|1923.2|1922.8|1919.4|1919|1923.4|1923|1919.2|1918.8|17832
1738073700000|2025-01-28 14:15:00|1919.8|1919.2|1920|1919.6|1921|1920.8|1919.6|1919.2|9601
1738074000000|2025-01-28 14:20:00|1919.8|1919.8|1920.2|1919.8|1920.8|1920.4|1919.4|1919.2|23738
1738074300000|2025-01-28 14:25:00|1920.4|1920|1920.2|1919.8|1920.6|1920.2|1918.8|1918.4|11722
1738074600000|2025-01-28 14:30:00|1920.6|1920.4|1920|1919.4|1923.8|1923.2|1919.6|1919.4|10116
1738074900000|2025-01-28 14:35:00|1919.8|1919.6|1922|1921.6|1923.4|1923|1919.8|1919.4|19374
1738075200000|2025-01-28 14:40:00|1922.2|1921.8|1922|1921.6|1923.8|1923.2|1921|1920.6|25369
1738075500000|2025-01-28 14:45:00|1922.2|1921.8|1925.4|1925.2|1925.4|1925.2|1922|1921.8|24927
1738075800000|2025-01-28 14:50:00|1925.2|1924.8|1926.4|1926|1927|1926.6|1922.8|1922.6|21865
1738076100000|2025-01-28 14:55:00|1926.8|1926.2|1929.8|1929.2|1929.8|1929.2|1926|1925.6|25019
1738076400000|2025-01-28 15:00:00|1929.4|1929|1930|1929.4|1931.2|1930.8|1927.4|1926.8|17295
1738076700000|2025-01-28 15:05:00|1929.8|1929.6|1931.4|1931|1934.2|1933.8|1929.6|1929.2|19281
1738077000000|2025-01-28 15:10:00|1931.6|1931.2|1933.2|1932.8|1933.2|1933|1930.4|1930|14370
1738077300000|2025-01-28 15:15:00|1932.8|1932.4|1930.2|1929.6|1934.2|1933.8|1930|1929.6|24152
1738077600000|2025-01-28 15:20:00|1930|1929.8|1930.8|1930.6|1931.6|1931.2|1929.4|1929.2|10973
1738077900000|2025-01-28 15:25:00|1931|1930.8|1931.2|1930.8|1932.8|1932.6|1930.8|1930.4|18940
1738078200000|2025-01-28 15:30:00|1930.8|1930.6|1930|1929.8|1930.8|1930.6|1928.2|1928|27513
1738078500000|2025-01-28 15:35:00|1929.8|1929.4|1932.8|1932.4|1933.2|1933|1929.2|1928.8|20269
1738078800000|2025-01-28 15:40:00|1932.6|1932.6|1931.2|1930.8|1932.8|1932.6|1930.4|1930.2|15978
1738079100000|2025-01-28 15:45:00|1931|1930.6|1932.8|1932.4|1933.8|1933.6|1930.8|1930.6|14326
1738079400000|2025-01-28 15:50:00|1932.6|1932.6|1931.6|1931.2|1933|1932.6|1931.4|1931|16885
1738079700000|2025-01-28 15:55:00|1931|1930.8|1930|1929.6|1931|1930.8|1929.6|1929.4|15694
1738080000000|2025-01-28 16:00:00|1929.8|1929.4|1930.8|1930.6|1930.8|1930.6|1929.2|1928.8|20436
1738080300000|2025-01-28 16:05:00|1931|1930.8|1932.2|1931.8|1932.8|1932.6|1931|1930.8|23562
1738080600000|2025-01-28 16:10:00|1931.2|1932|1932|1931.6|1933.4|1933.2|1930.6|1930.4|36651
1738080900000|2025-01-28 16:15:00|1932.4|1932|1928.8|1928.4|1932.8|1932.4|1928.8|1928.4|30580
1738081200000|2025-01-28 16:20:00|1929|1928.2|1926.8|1926.4|1929|1928.6|1925.8|1925.6|34933
1738081500000|2025-01-28 16:25:00|1926.6|1926.2|1927|1926.6|1927|1926.8|1925.2|1925|34883
1738137600000|2025-01-29 08:00:00|1933.8|1933|1937.4|1936.4|1938.2|1937.2|1931.2|1930|25587
1738137900000|2025-01-29 08:05:00|1937.8|1936.6|1938|1937.6|1939.2|1938.4|1933|1932.2|19968
1738138200000|2025-01-29 08:10:00|1937.8|1937.2|1938.6|1938|1940|1939.2|1936.4|1935.6|9928
1738138500000|2025-01-29 08:15:00|1938.8|1938.2|1939.4|1938.8|1941.6|1941|1938.2|1937.2|9304
1738138800000|2025-01-29 08:20:00|1939.6|1939|1938|1937.2|1939.6|1939|1936.6|1936.4|7817
1738139100000|2025-01-29 08:25:00|1937.8|1937.6|1938.2|1937.8|1941.8|1941.2|1937.8|1937.2|8468
1738139400000|2025-01-29 08:30:00|1938|1937.6|1939.4|1939.2|1939.8|1939.4|1937.4|1936.8|32729
1738139700000|2025-01-29 08:35:00|1939.8|1939.4|1940.6|1940|1941|1940.8|1938.8|1938.2|16223
1738140000000|2025-01-29 08:40:00|1940.4|1940.2|1939.4|1939.2|1940.8|1940.6|1938.8|1938.4|15333
1738140300000|2025-01-29 08:45:00|1939|1938.6|1938.8|1938.4|1939.4|1939.2|1937.6|1937.2|20747
1738140600000|2025-01-29 08:50:00|1939|1938.6|1938.4|1938.2|1939.6|1939.2|1937.6|1937.4|12791
1738140900000|2025-01-29 08:55:00|1938.6|1937.8|1938.2|1937.8|1939.4|1939|1938|1937.6|5505
1738141200000|2025-01-29 09:00:00|1937.4|1937|1933.8|1933.6|1937.6|1937.2|1933.6|1933|16291
1738141500000|2025-01-29 09:05:00|1933.4|1933.4|1933.4|1933|1934.4|1933.8|1932.4|1932|9878
1738141800000|2025-01-29 09:10:00|1933.6|1932.8|1933.8|1933.4|1934|1933.8|1930.8|1930.4|11502
1738142100000|2025-01-29 09:15:00|1933.6|1933.6|1931.6|1931.2|1933.6|1933.6|1929.2|1929|11217
1738142400000|2025-01-29 09:20:00|1931.4|1931|1930.8|1930.4|1933.2|1932.8|1930|1929.8|19293
1738142700000|2025-01-29 09:25:00|1930.6|1930.6|1931.4|1931|1932|1931.8|1929.8|1929.6|9794
1738143000000|2025-01-29 09:30:00|1931.2|1931.2|1925.6|1925.2|1932.2|1932|1924.6|1924.2|19371
1738143300000|2025-01-29 09:35:00|1925.8|1925.4|1926.4|1926|1928|1927.8|1925.8|1925.4|23587
1738143600000|2025-01-29 09:40:00|1926.2|1925.6|1929.4|1929|1929.8|1929.6|1926|1925.6|13230
1738143900000|2025-01-29 09:45:00|1929.2|1928.8|1929.4|1929|1930.6|1930.4|1929.2|1928.8|17788
1738144200000|2025-01-29 09:50:00|1929|1929.2|1930.8|1930.6|1932.2|1931.8|1928.8|1928.4|16744
1738144500000|2025-01-29 09:55:00|1931|1930.4|1931|1930.6|1931.6|1931.2|1928.8|1928.4|12323
1738144800000|2025-01-29 10:00:00|1931.2|1930.8|1932.4|1932|1932.8|1932.6|1931.2|1930.8|6677
1738145100000|2025-01-29 10:05:00|1932.2|1931.6|1932|1931.8|1932.4|1932.2|1931.2|1931|11560
1738145400000|2025-01-29 10:10:00|1931.8|1931.6|1932.4|1932|1933|1932.6|1931.4|1931.2|8813
1738145700000|2025-01-29 10:15:00|1931.8|1931.4|1934.2|1934|1934.8|1934.6|1931.8|1931.4|9277
1738146000000|2025-01-29 10:20:00|1934.4|1934.2|1937.2|1937|1937.2|1937|1934.2|1934|23207
1738146300000|2025-01-29 10:25:00|1936.8|1936.6|1937|1936.6|1937.2|1936.8|1936.4|1936|10652
1738146600000|2025-01-29 10:30:00|1936.8|1936.8|1936|1935.8|1937.4|1937.2|1935.8|1935.6|15764
1738146900000|2025-01-29 10:35:00|1936.2|1936|1936.8|1936.6|1937|1936.8|1936|1935.6|18188
1738147200000|2025-01-29 10:40:00|1937.2|1936.8|1938.6|1938.2|1938.6|1938.4|1937.2|1936.8|4869
1738147500000|2025-01-29 10:45:00|1938.4|1938|1938.2|1938|1939|1938.8|1937.4|1937.2|8293
1738147800000|2025-01-29 10:50:00|1937.8|1937.8|1934.4|1934|1938.4|1937.8|1934.2|1934|8914
1738148100000|2025-01-29 10:55:00|1934.2|1933.8|1935.4|1935.2|1936.2|1936|1934|1933.6|8666
1738148400000|2025-01-29 11:00:00|1935.6|1935|1939.2|1938.8|1939.4|1939|1935.4|1935|7396
1738148700000|2025-01-29 11:05:00|1939.4|1939|1940.4|1940|1941|1940.6|1939.2|1939|10546
1738149000000|2025-01-29 11:10:00|1940.6|1940.2|1942.6|1942.2|1942.6|1942.2|1939.6|1939.2|25986
1738149300000|2025-01-29 11:15:00|1942.4|1942.4|1942|1941.8|1942.6|1942.4|1941|1940.4|6685
1738149600000|2025-01-29 11:20:00|1942.2|1941.4|1942.8|1942.4|1943.2|1943|1941.2|1940.8|11892
1738149900000|2025-01-29 11:25:00|1943|1942.6|1944.4|1944|1944.6|1944|1942.6|1942|10430
1738150200000|2025-01-29 11:30:00|1944.2|1943.2|1944.2|1943.8|1944.6|1944.4|1942.4|1942.2|10686
1738150500000|2025-01-29 11:35:00|1944|1943.6|1944|1943.6|1944.6|1944.4|1942.2|1941.8|12067
1738150800000|2025-01-29 11:40:00|1944.4|1943.8|1943.8|1943.6|1944.4|1944|1943.2|1942.8|8374
1738151100000|2025-01-29 11:45:00|1944|1943.8|1943.8|1943.4|1944.2|1943.8|1943|1942.6|7497
1738151400000|2025-01-29 11:50:00|1944|1943.6|1945.4|1945|1946|1945.8|1943.8|1943.4|3557
1738151700000|2025-01-29 11:55:00|1945.2|1944.8|1943.6|1943.2|1945.4|1944.8|1943.6|1943.2|10835
1738152000000|2025-01-29 12:00:00|1943.8|1943.6|1944.6|1944.2|1945.4|1945|1943.4|1943|8915
1738152300000|2025-01-29 12:05:00|1944.4|1944|1943.6|1943.2|1944.4|1944.2|1942.6|1942.2|26511
1738152600000|2025-01-29 12:10:00|1944.2|1944|1943.6|1943.2|1944.4|1944|1942.6|1942.4|10092
1738152900000|2025-01-29 12:15:00|1943.4|1943|1944|1943.6|1944.6|1944.4|1943.4|1943|5249
1738153200000|2025-01-29 12:20:00|1944.2|1943.8|1943.6|1943|1945|1944.8|1943.4|1943|8849
1738153500000|2025-01-29 12:25:00|1943.8|1943.2|1941.2|1940.8|1943.8|1943.4|1940.4|1940|11461
1738153800000|2025-01-29 12:30:00|1941.4|1941|1941.6|1941.2|1941.8|1941.6|1941|1940.6|5319
1738154100000|2025-01-29 12:35:00|1941.8|1941.6|1941.8|1941.6|1941.8|1941.6|1940.4|1940|6483
1738154400000|2025-01-29 12:40:00|1941.4|1941.4|1941.4|1941|1941.8|1941.6|1940.4|1940|7468
1738154700000|2025-01-29 12:45:00|1941.2|1941.2|1943.4|1943.2|1944|1943.8|1941.2|1941|5696
1738155000000|2025-01-29 12:50:00|1943.2|1943|1943.4|1943|1944.8|1944.6|1942.8|1942.4|5107
1738155300000|2025-01-29 12:55:00|1943.8|1943.2|1943.4|1943|1944.2|1944|1942.4|1941.8|6933
1738155600000|2025-01-29 13:00:00|1943.2|1942.8|1943.8|1943.4|1944.4|1944|1941.6|1941.2|6844
1738155900000|2025-01-29 13:05:00|1943.6|1943|1942.2|1941.8|1944.2|1943.8|1941.8|1941.4|6759
1738156200000|2025-01-29 13:10:00|1942.6|1942|1942.8|1942.4|1943.2|1943|1942.6|1941.8|4307
1738156500000|2025-01-29 13:15:00|1943|1942.6|1941.4|1941.2|1943|1942.6|1941.4|1941|8433
1738156800000|2025-01-29 13:20:00|1941.6|1941|1940.4|1940.2|1942.2|1941.8|1939.4|1939|11728
1738157100000|2025-01-29 13:25:00|1940.8|1940.4|1942.8|1942.4|1943|1942.6|1940|1939.8|9926
1738157400000|2025-01-29 13:30:00|1942.6|1942.6|1944|1943.8|1944.8|1944.4|1942.4|1942.2|13079
1738157700000|2025-01-29 13:35:00|1943.8|1943.6|1943.8|1943.4|1944.8|1944.6|1943.2|1943|6478
1738158000000|2025-01-29 13:40:00|1943.6|1943.2|1943.8|1943.4|1944.4|1944|1943|1942.8|10301
1738158300000|2025-01-29 13:45:00|1944|1943.6|1944.2|1943.8|1944.6|1944.2|1943.2|1942.8|7893
1738158600000|2025-01-29 13:50:00|1944.4|1944|1943.2|1942.8|1945|1944.6|1943.2|1942.8|8027
1738158900000|2025-01-29 13:55:00|1943|1942.6|1943.2|1943|1943.4|1943|1942.6|1942|5637
1738159200000|2025-01-29 14:00:00|1943.4|1943.2|1945.4|1945.2|1946|1945.8|1943.4|1943.2|21248
1738159500000|2025-01-29 14:05:00|1945.2|1944.8|1944.8|1944.2|1945.8|1945.4|1944.6|1944.2|5558
1738159800000|2025-01-29 14:10:00|1944.6|1944.4|1945.2|1944.8|1946|1945.6|1944.6|1944|5653
1738160100000|2025-01-29 14:15:00|1945.4|1945|1945.6|1945.4|1945.8|1945.6|1945.4|1944.8|3588
1738160400000|2025-01-29 14:20:00|1945.4|1945.2|1947.6|1947.2|1948.4|1948|1945.2|1944.8|20921
1738160700000|2025-01-29 14:25:00|1947.4|1947|1947|1946.8|1947.8|1947.6|1946.8|1946.4|14297
1738161000000|2025-01-29 14:30:00|1947.2|1946.4|1950|1949.8|1952.2|1951.8|1946.4|1946|65505
1738161300000|2025-01-29 14:35:00|1950.2|1949.4|1951.4|1951|1951.4|1951|1949.4|1949|39615
1738161600000|2025-01-29 14:40:00|1951.2|1951.2|1953.6|1953|1953.6|1953.4|1951.2|1951|36029
1738161900000|2025-01-29 14:45:00|1953.8|1953.2|1954.4|1954.2|1955.4|1955.2|1953.2|1952.8|56644
1738162200000|2025-01-29 14:50:00|1954.6|1954.4|1953|1952.4|1954.8|1954.6|1951.2|1950.8|14688
1738162500000|2025-01-29 14:55:00|1953.2|1952.6|1953.8|1953.4|1954.2|1954|1952.4|1952.2|10166
1738162800000|2025-01-29 15:00:00|1954|1953.6|1959.2|1958.8|1959.2|1958.8|1953.6|1953.4|21375
1738163100000|2025-01-29 15:05:00|1959.4|1959|1958.2|1957.8|1959.6|1959.2|1957.6|1957.2|26232
1738163400000|2025-01-29 15:10:00|1958.4|1958|1958.8|1958.4|1959.2|1958.8|1957.8|1957.4|31581
1738163700000|2025-01-29 15:15:00|1958.4|1958|1956.8|1956.4|1959.2|1959|1956.6|1956.2|18535
1738164000000|2025-01-29 15:20:00|1956.6|1956.6|1958.4|1958|1958.8|1958.4|1956.2|1955.8|24341
1738164300000|2025-01-29 15:25:00|1958.2|1957.6|1959.4|1958.8|1959.4|1958.8|1957|1956.8|25534
1738164600000|2025-01-29 15:30:00|1959.6|1959|1960|1959.6|1960.4|1960.2|1959.4|1959|20148
1738164900000|2025-01-29 15:35:00|1959.8|1959.8|1962.6|1962|1962.8|1962.6|1959.8|1959.6|26516
1738165200000|2025-01-29 15:40:00|1962.4|1962.2|1962|1961.6|1963|1962.6|1961.4|1961|39251
1738165500000|2025-01-29 15:45:00|1962.4|1961.8|1960.2|1959.8|1962.6|1962.2|1959.8|1959.6|23546
1738165800000|2025-01-29 15:50:00|1960.4|1960|1958.6|1958.4|1961.2|1960.8|1958.4|1958|20003
1738166100000|2025-01-29 15:55:00|1958.8|1958.6|1956.6|1956.4|1958.8|1958.6|1955.6|1955.2|40705
1738166400000|2025-01-29 16:00:00|1956.4|1956|1958.8|1958.6|1959|1958.8|1956.4|1956|39661
1738166700000|2025-01-29 16:05:00|1959|1958.8|1957.8|1957.6|1959|1958.8|1957|1956.8|39799
1738167000000|2025-01-29 16:10:00|1957.4|1957.2|1958|1957.8|1958.6|1958.4|1957.4|1957.2|35655
1738167300000|2025-01-29 16:15:00|1957.4|1957.6|1958.2|1958|1959.4|1959|1957.4|1957.2|31443
1738167600000|2025-01-29 16:20:00|1958.4|1958.2|1958.6|1958.4|1958.8|1958.6|1957.8|1957.4|71329
1738167900000|2025-01-29 16:25:00|1958.8|1958.6|1958.6|1958.2|1959.2|1959|1957.6|1957.2|43517
1738224000000|2025-01-30 08:00:00|1882.6|1880.8|1879.6|1878.2|1894.4|1892.6|1857.4|1856|61999
1738224300000|2025-01-30 08:05:00|1879|1877.6|1855.6|1854.8|1879.6|1878.8|1852.4|1851.6|91462
1738224600000|2025-01-30 08:10:00|1855.8|1855.8|1839.6|1839.4|1856.4|1855.8|1835.2|1834.2|125936
1738224900000|2025-01-30 08:15:00|1839.8|1841|1834.6|1833.6|1842.4|1841.8|1832.2|1831.4|83675
1738225200000|2025-01-30 08:20:00|1834.4|1834.2|1836.4|1835.8|1840.4|1839.4|1830.6|1830|88925
1738225500000|2025-01-30 08:25:00|1836.6|1836.2|1836.4|1835.8|1840.4|1839.6|1833.4|1832.8|69685
1738225800000|2025-01-30 08:30:00|1836.6|1836|1847.6|1847|1847.6|1847|1835.8|1835|59516
1738226100000|2025-01-30 08:35:00|1848.6|1847.8|1851.2|1850.6|1853.6|1853.2|1839.4|1838.8|69714
1738226400000|2025-01-30 08:40:00|1850.6|1850|1850.6|1850.4|1853|1852.6|1844.6|1844|64790
1738226700000|2025-01-30 08:45:00|1850.8|1850.2|1860.6|1860.4|1861|1860.4|1847.6|1847.2|51564
1738227000000|2025-01-30 08:50:00|1860.8|1859.8|1864.8|1864.2|1865.4|1865|1860|1859.6|34602
1738227300000|2025-01-30 08:55:00|1864.6|1864.4|1868.8|1868.2|1870.6|1870|1862|1861.4|69037
1738227600000|2025-01-30 09:00:00|1869.2|1868.6|1876|1875.6|1876.2|1875.8|1861.2|1860.8|41939
1738227900000|2025-01-30 09:05:00|1875.8|1875.4|1875.6|1875|1878.2|1877.6|1873|1872.6|31460
1738228200000|2025-01-30 09:10:00|1875.8|1875.2|1873.8|1873.2|1878.4|1878|1870.4|1870|43642
1738228500000|2025-01-30 09:15:00|1874|1873.4|1876.6|1876.2|1878.4|1878|1871.6|1871.2|25679
1738228800000|2025-01-30 09:20:00|1876.8|1876.4|1877.2|1876.6|1877.2|1876.8|1874.4|1874|17999
1738229100000|2025-01-30 09:25:00|1878|1876.8|1871.8|1871.2|1878.2|1877.8|1870.6|1870.2|39208
1738229400000|2025-01-30 09:30:00|1871.6|1870.8|1873|1872.6|1874|1873.8|1871.2|1870.8|30697
1738229700000|2025-01-30 09:35:00|1873.2|1872.4|1875.4|1874.8|1875.8|1875.4|1870.4|1870|28085
1738230000000|2025-01-30 09:40:00|1875.2|1874.6|1871.8|1871.6|1875.2|1874.6|1871.4|1871|16073
1738230300000|2025-01-30 09:45:00|1872|1871.8|1867.6|1867|1873.6|1873|1864|1863.6|21916
1738230600000|2025-01-30 09:50:00|1866.8|1866.4|1869.2|1868.6|1871.6|1871.4|1865.2|1864.8|36452
1738230900000|2025-01-30 09:55:00|1869.4|1869.2|1875.8|1875.4|1875.8|1875.4|1869.4|1869.2|10497
1738231200000|2025-01-30 10:00:00|1876|1875.6|1883|1882.8|1886.8|1886.4|1876|1875.6|23093
1738231500000|2025-01-30 10:05:00|1883.4|1883|1881.8|1881.4|1886.8|1886.4|1880.2|1879.6|16762
1738231800000|2025-01-30 10:10:00|1881.6|1882.2|1885.4|1885|1885.4|1885|1881.6|1881.6|31389
1738232100000|2025-01-30 10:15:00|1885|1885.2|1889.6|1889.2|1889.6|1889.2|1885|1884.4|13784
1738232400000|2025-01-30 10:20:00|1890|1889.4|1892.4|1892|1892.6|1892|1887.8|1887.2|19845
1738232700000|2025-01-30 10:25:00|1892.8|1892.2|1897.4|1897|1900.2|1899.8|1892.4|1891.8|26694
1738233000000|2025-01-30 10:30:00|1897.8|1897.4|1893.8|1893.4|1898.2|1897.8|1891.4|1890.8|12814
1738233300000|2025-01-30 10:35:00|1894.4|1894|1886.2|1885.8|1895.6|1894.8|1884|1883.6|19082
1738233600000|2025-01-30 10:40:00|1886.8|1886.2|1879.4|1878.8|1886.8|1886.2|1879.4|1878.8|19011
1738233900000|2025-01-30 10:45:00|1879.2|1879|1874.8|1874.2|1880.8|1880.4|1874.2|1873.8|22763
1738234200000|2025-01-30 10:50:00|1874.6|1874|1876.6|1876.2|1876.6|1876.2|1869.2|1868.6|40245
1738234500000|2025-01-30 10:55:00|1876.2|1875.8|1874|1873.6|1879.2|1878.8|1872.6|1872.2|19143
1738234800000|2025-01-30 11:00:00|1873.8|1873.4|1880.4|1880|1881.4|1880.8|1872.8|1872.4|10108
1738235100000|2025-01-30 11:05:00|1880.2|1880.4|1878.6|1878|1882.2|1881.6|1877|1876.4|21459
1738235400000|2025-01-30 11:10:00|1878.8|1878.2|1877.2|1876.8|1881|1880.8|1877.2|1876.6|12484
1738235700000|2025-01-30 11:15:00|1877|1876.4|1880.2|1879.8|1881.2|1880.8|1874.2|1874|8931
1738236000000|2025-01-30 11:20:00|1880|1879.4|1882|1881.6|1882|1881.6|1878.8|1878.4|4250
1738236300000|2025-01-30 11:25:00|1882.4|1882|1889|1888.6|1891.4|1891.2|1882.2|1881.8|14989
1738236600000|2025-01-30 11:30:00|1888|1888.4|1881.8|1881.4|1888|1888.4|1879.8|1879.6|16744
1738236900000|2025-01-30 11:35:00|1881.6|1881.2|1879.8|1879.2|1881.8|1881.6|1879.4|1879|13730
1738237200000|2025-01-30 11:40:00|1879.6|1878.6|1879|1878.6|1879.6|1879|1876.6|1876.2|17084
1738237500000|2025-01-30 11:45:00|1879.2|1878.8|1880|1879.6|1882.6|1882.2|1879|1878.8|8087
1738237800000|2025-01-30 11:50:00|1879.8|1879.4|1880.4|1880|1881.8|1881.4|1879.6|1879|7593
1738238100000|2025-01-30 11:55:00|1880.2|1879.6|1879.2|1878.8|1880.4|1880|1878.6|1878.4|6547
1738238400000|2025-01-30 12:00:00|1879.8|1878.4|1871.4|1871|1879.8|1878.4|1871.4|1871|20467
1738238700000|2025-01-30 12:05:00|1871.6|1870.8|1876.4|1876|1877.4|1876.8|1870.2|1869.4|39378
1738239000000|2025-01-30 12:10:00|1876|1875.6|1870.6|1870|1878.8|1878.4|1870.6|1870|16596
1738239300000|2025-01-30 12:15:00|1871.4|1870.2|1870.8|1870.2|1871.8|1871.2|1867.2|1866.6|21515
1738239600000|2025-01-30 12:20:00|1871|1870.4|1872|1871.4|1872.6|1872.4|1869.2|1868.8|22001
1738239900000|2025-01-30 12:25:00|1873|1871.6|1867.8|1867.2|1873|1872.4|1867|1866.4|18835
1738240200000|2025-01-30 12:30:00|1867.6|1867.4|1868.8|1868.2|1870.2|1869.6|1867.6|1867.2|16849
1738240500000|2025-01-30 12:35:00|1869|1868.4|1869.6|1869|1870.4|1870|1868.2|1868|10927
1738240800000|2025-01-30 12:40:00|1869.4|1868.2|1864|1863.6|1870.2|1869.6|1864|1863.6|16480
1738241100000|2025-01-30 12:45:00|1864.2|1863.8|1864|1863.4|1865.6|1865|1863.6|1863.2|12727
1738241400000|2025-01-30 12:50:00|1864.6|1864.2|1866.4|1866|1868.2|1868|1864.6|1864.2|10830
1738241700000|2025-01-30 12:55:00|1866.6|1866.2|1867.4|1867|1869|1868.4|1866|1865.6|7029
1738242000000|2025-01-30 13:00:00|1867.2|1866.4|1866.4|1866|1867.2|1866.8|1865.6|1865.4|8552
1738242300000|2025-01-30 13:05:00|1866.6|1866.2|1868.2|1867.6|1869.2|1868.8|1866.2|1866|9551
1738242600000|2025-01-30 13:10:00|1868|1867.2|1868.2|1867.8|1868.6|1868.2|1867.2|1867|12352
1738242900000|2025-01-30 13:15:00|1867.8|1867|1869.6|1869.2|1870|1869.4|1867.4|1867|13396
1738243200000|2025-01-30 13:20:00|1869.4|1869|1868|1867.4|1869.4|1869|1866.6|1866|16995
1738243500000|2025-01-30 13:25:00|1867.8|1867.6|1869|1868.4|1869.6|1869.2|1867.2|1866.8|16012
1738243800000|2025-01-30 13:30:00|1869.2|1868.2|1870.6|1870|1874.8|1874.4|1869.2|1868.2|28471
1738244100000|2025-01-30 13:35:00|1871|1870.2|1872.2|1871.8|1873|1872.6|1870.6|1870.2|9780
1738244400000|2025-01-30 13:40:00|1872|1871.6|1872|1871.6|1872.8|1872.4|1871|1870.4|7384
1738244700000|2025-01-30 13:45:00|1872.2|1871.8|1871.6|1871.2|1873.2|1872.8|1871.4|1871|7106
1738245000000|2025-01-30 13:50:00|1872.4|1871.4|1872.4|1872|1874.2|1874|1872|1871.4|7245
1738245300000|2025-01-30 13:55:00|1871.8|1871.4|1874.2|1874|1874.4|1874.2|1871.4|1871.2|20010
1738245600000|2025-01-30 14:00:00|1874.4|1873.8|1873.4|1872.8|1875.4|1875.2|1871.8|1871.6|17829
1738245900000|2025-01-30 14:05:00|1873.2|1873|1878.4|1878|1879|1878.6|1873.2|1872.8|12807
1738246200000|2025-01-30 14:10:00|1878.6|1878.4|1878|1877.4|1880.2|1879.8|1878|1877.4|18790
1738246500000|2025-01-30 14:15:00|1877.8|1877.6|1885.2|1884.6|1886.8|1886.4|1877.8|1877.4|21644
1738246800000|2025-01-30 14:20:00|1885.6|1884.8|1891.4|1891|1892.4|1892|1885.6|1884.8|18738
1738247100000|2025-01-30 14:25:00|1892|1891.2|1891.4|1890.8|1894.4|1894|1891.4|1890.8|18357
1738247400000|2025-01-30 14:30:00|1891.2|1890.6|1886.8|1886.2|1894.2|1893.6|1885.6|1885|40303
1738247700000|2025-01-30 14:35:00|1886.6|1886|1892.6|1891.8|1894.6|1893.8|1882.4|1882|30643
1738248000000|2025-01-30 14:40:00|1892.4|1892|1892.8|1892.2|1894|1893.4|1890|1889.6|29115
1738248300000|2025-01-30 14:45:00|1893|1892.4|1894|1893.4|1894.4|1893.8|1892|1891.4|15263
1738248600000|2025-01-30 14:50:00|1894.4|1894|1885.6|1885.2|1895.2|1894.8|1885.6|1885|27999
1738248900000|2025-01-30 14:55:00|1885.2|1884.8|1883.4|1883|1886.4|1886|1883|1882.6|20358
1738249200000|2025-01-30 15:00:00|1883.2|1882.6|1886.4|1885.8|1886.6|1886|1880|1879.2|15045
1738249500000|2025-01-30 15:05:00|1886.6|1886|1890.4|1889.8|1890.4|1889.8|1886.4|1886|17558
1738249800000|2025-01-30 15:10:00|1890.8|1890.2|1899.2|1898.6|1901.4|1901.2|1890.8|1890.2|51525
1738250100000|2025-01-30 15:15:00|1899|1898.8|1898|1897.4|1899|1898.8|1894.8|1894.4|20315
1738250400000|2025-01-30 15:20:00|1898.2|1897.8|1900.2|1899.8|1900.4|1899.8|1897.2|1897|26237
1738250700000|2025-01-30 15:25:00|1900|1900|1897.8|1897.4|1900.6|1900.4|1897.8|1897.4|21657
1738251000000|2025-01-30 15:30:00|1898.2|1897.6|1906.2|1905.8|1906.2|1905.8|1898.2|1897.6|20264
1738251300000|2025-01-30 15:35:00|1906.8|1906.2|1902.8|1902.2|1909.2|1908.4|1900.8|1900.4|22807
1738251600000|2025-01-30 15:40:00|1902.6|1901.4|1900.6|1900|1903.4|1902.8|1900.4|1900|25854
1738251900000|2025-01-30 15:45:00|1900.4|1899.6|1902.2|1901.8|1902.6|1902|1898.4|1898|10706
1738252200000|2025-01-30 15:50:00|1902|1902|1904.8|1904.4|1905.4|1904.8|1901.8|1901.4|11344
1738252500000|2025-01-30 15:55:00|1904.6|1904.2|1902.8|1902.4|1905|1904.4|1902.4|1902|21810
1738252800000|2025-01-30 16:00:00|1902.4|1902.2|1904.6|1904.4|1904.8|1904.4|1902.4|1902|11790
1738253100000|2025-01-30 16:05:00|1904.2|1903.8|1899.6|1899.2|1904.4|1904|1899|1898.4|25329
1738253400000|2025-01-30 16:10:00|1899.4|1899|1895.8|1895.4|1899.4|1899|1895|1894.6|37800
1738253700000|2025-01-30 16:15:00|1895.6|1895|1893.2|1892.8|1895.8|1895.4|1893|1892.6|81150
1738254000000|2025-01-30 16:20:00|1893|1893|1890.4|1890.2|1893.4|1893.2|1890.4|1890.2|22457
1738254300000|2025-01-30 16:25:00|1890.2|1890|1891.8|1891.2|1892.4|1892.2|1889.4|1889|28844
1738310400000|2025-01-31 08:00:00|1907.6|1904.2|1903.8|1902.6|1919|1916.8|1897.2|1895.6|61690
1738310700000|2025-01-31 08:05:00|1904|1902|1911.8|1911.4|1912.2|1911.4|1902.6|1901.6|53654
1738311000000|2025-01-31 08:10:00|1911.6|1911|1912.2|1911.6|1917.2|1916.4|1903.6|1902.6|27049
1738311300000|2025-01-31 08:15:00|1912|1910.4|1912|1911.6|1913.4|1913|1905.6|1905|17022
1738311600000|2025-01-31 08:20:00|1911.6|1910.8|1909|1908.4|1914.8|1914|1909|1908.4|18406
1738311900000|2025-01-31 08:25:00|1909.2|1908|1907.6|1907|1911.6|1911.4|1907.4|1906.6|15211
1738312200000|2025-01-31 08:30:00|1907.4|1907.4|1905.4|1905|1911.8|1911.4|1904.6|1904.2|20888
1738312500000|2025-01-31 08:35:00|1905.2|1904.8|1904.8|1904.2|1905.2|1904.8|1901.8|1901.2|18581
1738312800000|2025-01-31 08:40:00|1904.6|1904.4|1901|1900.8|1905.4|1905|1898.8|1898.4|16658
1738313100000|2025-01-31 08:45:00|1901.6|1901|1904.8|1904.6|1904.8|1904.6|1900.8|1900.4|17132
1738313400000|2025-01-31 08:50:00|1905|1904.8|1904.6|1904|1905.2|1904.8|1902|1901.6|7397
1738313700000|2025-01-31 08:55:00|1904.8|1904.2|1904.8|1904.2|1908.2|1907.8|1904.2|1903.8|11749
1738314000000|2025-01-31 09:00:00|1905.2|1905|1905.8|1905.2|1907|1906.6|1903|1902.4|14299
1738314300000|2025-01-31 09:05:00|1904.8|1904.6|1905.4|1905|1906|1905.4|1903.4|1903|7150
1738314600000|2025-01-31 09:10:00|1905.2|1904.8|1903.4|1903.2|1905.2|1905|1902.6|1902.4|8627
1738314900000|2025-01-31 09:15:00|1903.6|1903.6|1903|1902.4|1904.2|1904|1901.2|1900.6|7839
1738315200000|2025-01-31 09:20:00|1902.8|1902.6|1900|1899.4|1903|1902.6|1899.8|1899.2|15139
1738315500000|2025-01-31 09:25:00|1899.8|1899.2|1900.4|1900|1900.6|1900.4|1899|1898.6|4754
1738315800000|2025-01-31 09:30:00|1900.2|1899.8|1902.6|1902|1902.8|1902.4|1900.2|1899.8|2831
1738316100000|2025-01-31 09:35:00|1902.8|1902.2|1901.6|1901.4|1902.8|1902.4|1901|1900.6|3201
1738316400000|2025-01-31 09:40:00|1902.4|1901.8|1902.2|1901.8|1904|1903.6|1901.4|1901.2|10862
1738316700000|2025-01-31 09:45:00|1902.4|1902|1904.2|1903.8|1904.6|1904.2|1901.2|1900.8|11361
1738317000000|2025-01-31 09:50:00|1904.4|1904|1904.8|1904.2|1906.6|1906.2|1903.6|1903.2|11562
1738317300000|2025-01-31 09:55:00|1905.4|1905|1904.8|1904.4|1905.6|1905|1904.4|1904|3408
1738317600000|2025-01-31 10:00:00|1905.2|1904.6|1905.4|1904.8|1906.2|1905.6|1904.4|1904|6254
1738317900000|2025-01-31 10:05:00|1905.8|1905|1907.4|1906.8|1907.4|1906.8|1905.2|1904.8|3929
1738318200000|2025-01-31 10:10:00|1907.2|1906.6|1906.8|1906.6|1907.4|1907|1905.6|1905.2|5964
1738318500000|2025-01-31 10:15:00|1907.2|1907|1905.4|1904.8|1907.2|1907|1904.8|1904.4|7422
1738318800000|2025-01-31 10:20:00|1905.2|1905|1905.2|1904.6|1906|1905.6|1905|1904.6|982
1738319100000|2025-01-31 10:25:00|1904.6|1904.4|1895.8|1895.6|1904.6|1904.4|1895.8|1895.6|20205
1738319400000|2025-01-31 10:30:00|1895.6|1895.4|1896.4|1896.2|1897.4|1897|1894.4|1894|16620
1738319700000|2025-01-31 10:35:00|1896.6|1896.4|1899|1898.6|1899|1898.6|1896.6|1896.2|10059
1738320000000|2025-01-31 10:40:00|1899.2|1898.8|1899.2|1898.8|1899.8|1899.6|1897.8|1897.6|6008
1738320300000|2025-01-31 10:45:00|1899.4|1899|1898.8|1898.4|1900|1899.8|1898.2|1898|2737
1738320600000|2025-01-31 10:50:00|1898.6|1898.2|1898.2|1898|1898.6|1898.2|1897.2|1896.8|10901
1738320900000|2025-01-31 10:55:00|1898.4|1898.2|1898.2|1897.8|1899.4|1899.2|1898.2|1897.8|4142
1738321200000|2025-01-31 11:00:00|1898.4|1898|1898.6|1898|1899.2|1898.8|1897.2|1896.8|3721
1738321500000|2025-01-31 11:05:00|1899|1898.2|1899.4|1898.8|1901|1900.6|1899|1898.2|8380
1738321800000|2025-01-31 11:10:00|1899.2|1899|1897.6|1897.4|1899.4|1899|1897.6|1897.4|1159
1738322100000|2025-01-31 11:15:00|1897.4|1897|1898.8|1898.4|1899|1898.6|1896.8|1896.2|3870
1738322400000|2025-01-31 11:20:00|1898.6|1897.4|1896.8|1896.4|1898.6|1897.6|1896.4|1896|3897
1738322700000|2025-01-31 11:25:00|1897.2|1896.6|1897.8|1897.6|1898.6|1898.2|1897.2|1896.6|9452
1738323000000|2025-01-31 11:30:00|1898.2|1897.8|1899|1898.6|1900|1899.8|1898.2|1897.8|7730
1738323300000|2025-01-31 11:35:00|1899.2|1898.8|1902|1901.6|1902|1901.6|1899.2|1898.8|4488
1738323600000|2025-01-31 11:40:00|1901.8|1901|1902|1901.4|1902.6|1902.2|1901.2|1901|19692
1738323900000|2025-01-31 11:45:00|1901.8|1901.2|1900.8|1900.2|1901.8|1901.4|1900.6|1900.2|2462
1738324200000|2025-01-31 11:50:00|1900.6|1900.4|1897.2|1897|1900.8|1900.6|1897.2|1897|4561
1738324500000|2025-01-31 11:55:00|1897.4|1897.2|1895|1894.6|1897.6|1897.2|1894.8|1894.4|3592
1738324800000|2025-01-31 12:00:00|1895.2|1895|1892.4|1892|1895.8|1895|1892.2|1891.8|7165
1738325100000|2025-01-31 12:05:00|1892.6|1892.4|1891.4|1891.2|1893.6|1893.2|1890.6|1890|6679
1738325400000|2025-01-31 12:10:00|1891.8|1891.6|1892.2|1891.6|1893|1892.6|1889|1888.8|26280
1738325700000|2025-01-31 12:15:00|1892.4|1892|1895.2|1894.8|1895.6|1895.4|1890.4|1890.2|16746
1738326000000|2025-01-31 12:20:00|1895.6|1895|1903|1902.6|1904|1903.6|1895.4|1895|24635
1738326300000|2025-01-31 12:25:00|1902.8|1901.8|1900|1899.6|1903.4|1903|1899.8|1899.2|7337
1738326600000|2025-01-31 12:30:00|1901.4|1899.8|1902.4|1901.8|1904|1903.6|1901.4|1899.8|7105
1738326900000|2025-01-31 12:35:00|1902.2|1902|1900|1899.8|1903|1902.6|1900|1899.8|6655
1738327200000|2025-01-31 12:40:00|1900.2|1900.2|1901.6|1901|1904|1903.4|1900|1899.8|9471
1738327500000|2025-01-31 12:45:00|1901.4|1900.8|1897.6|1897.4|1902.2|1901.8|1897.6|1897.4|15415
1738327800000|2025-01-31 12:50:00|1897.4|1897.2|1897.4|1897|1898.2|1897.8|1896.8|1896.6|8348
1738328100000|2025-01-31 12:55:00|1897|1896.8|1895.2|1894.8|1897|1896.8|1894|1893.6|13368
1738328400000|2025-01-31 13:00:00|1895|1895|1892.2|1891.8|1895.4|1895|1891.6|1891.2|10112
1738328700000|2025-01-31 13:05:00|1892|1891.6|1893.2|1892.6|1894.6|1894.2|1891.6|1891.4|5903
1738329000000|2025-01-31 13:10:00|1893.6|1892.8|1892.8|1892.6|1895.2|1894.8|1892|1891.6|22929
1738329300000|2025-01-31 13:15:00|1893|1892.8|1895.2|1894.6|1895.2|1894.8|1892.6|1892.4|10153
1738329600000|2025-01-31 13:20:00|1895.4|1894.8|1894.6|1894|1896|1895.6|1894.4|1894|3134
1738329900000|2025-01-31 13:25:00|1894.4|1894.2|1896|1895.4|1897.6|1897.2|1894.4|1894|5936
1738330200000|2025-01-31 13:30:00|1896.2|1895.6|1897.8|1897.4|1898.4|1898.2|1895.2|1894.2|17523
1738330500000|2025-01-31 13:35:00|1898.2|1897.8|1897.8|1897.4|1902.6|1902.2|1897.8|1897.4|5353
1738330800000|2025-01-31 13:40:00|1897.6|1897.2|1898.4|1897.8|1899.4|1899|1897.4|1897.2|8017
1738331100000|2025-01-31 13:45:00|1898.2|1897.6|1897.8|1897.4|1900.2|1899.6|1897.6|1897.4|8002
1738331400000|2025-01-31 13:50:00|1898|1897.6|1896.2|1895.8|1898|1897.8|1895.4|1895.2|6775
1738331700000|2025-01-31 13:55:00|1896|1895.2|1897.4|1897|1900|1899.6|1895.2|1895|11462
1738332000000|2025-01-31 14:00:00|1896.6|1896|1892.2|1891.6|1897.4|1896.8|1891.8|1891.6|12624
1738332300000|2025-01-31 14:05:00|1892|1892|1890.8|1890.6|1892.6|1892.4|1890.8|1890.6|8410
1738332600000|2025-01-31 14:10:00|1891|1890.8|1888.4|1888|1891.6|1891.2|1888.4|1888|20723
1738332900000|2025-01-31 14:15:00|1888.6|1888.4|1887.4|1887|1889.6|1889.2|1885|1884.8|19831
1738333200000|2025-01-31 14:20:00|1887.6|1887.2|1885.6|1885.4|1888.6|1888|1884.4|1884|31262
1738333500000|2025-01-31 14:25:00|1885.8|1885.6|1885.4|1885|1886|1885.6|1883.6|1883.2|42665
1738333800000|2025-01-31 14:30:00|1885.6|1885.2|1880.2|1879.8|1889.6|1889.2|1878.6|1878.2|52345
1738334100000|2025-01-31 14:35:00|1880.4|1880|1886.6|1885.8|1887.2|1886.4|1879.2|1878.8|38748
1738334400000|2025-01-31 14:40:00|1886.8|1886|1891.6|1891.2|1893.2|1892.8|1886.6|1886|21067
1738334700000|2025-01-31 14:45:00|1892|1891.4|1889.6|1889.2|1892.2|1892|1888.4|1887.8|40423
1738335000000|2025-01-31 14:50:00|1889|1888.6|1892|1891.8|1893.4|1892.8|1888.2|1888|14170
1738335300000|2025-01-31 14:55:00|1892.2|1891.6|1894.8|1894.2|1895.6|1895|1891.8|1891.4|9684
1738335600000|2025-01-31 15:00:00|1894.6|1893.8|1893.8|1893.4|1895.2|1894.8|1892.2|1891.8|8440
1738335900000|2025-01-31 15:05:00|1894|1893.6|1895.6|1895|1895.6|1895|1890|1889.6|14056
1738336200000|2025-01-31 15:10:00|1895.8|1895.2|1896.2|1895.6|1898.4|1897.8|1895.4|1894.8|16926
1738336500000|2025-01-31 15:15:00|1896.4|1895.8|1894.8|1894.4|1897|1896.8|1893.8|1893.4|24710
1738336800000|2025-01-31 15:20:00|1894.6|1894.2|1891.8|1891.2|1894.6|1894.2|1891.6|1891.2|8736
1738337100000|2025-01-31 15:25:00|1892.2|1891.4|1892.8|1892.4|1893|1892.6|1891.6|1891.2|7042
1738337400000|2025-01-31 15:30:00|1893|1892.8|1894.6|1894.2|1894.6|1894.4|1892.4|1892.2|5976
1738337700000|2025-01-31 15:35:00|1894.4|1894.4|1895.6|1895.4|1896.6|1896|1892.6|1892|6576
1738338000000|2025-01-31 15:40:00|1895.8|1895.6|1894.8|1894.4|1897|1896.6|1894.6|1894.2|7295
1738338300000|2025-01-31 15:45:00|1895|1894.6|1896.8|1896.4|1897|1896.6|1894.8|1894.4|12315
1738338600000|2025-01-31 15:50:00|1896.6|1896.2|1895|1894.6|1897|1896.6|1894.4|1894.2|11105
1738338900000|2025-01-31 15:55:00|1895.6|1895.2|1895.4|1894.8|1896.4|1896|1894.6|1894.2|9137
1738339200000|2025-01-31 16:00:00|1895.2|1895|1892.4|1892.2|1895.2|1895|1891.8|1891.6|25701
1738339500000|2025-01-31 16:05:00|1892.6|1892.4|1891|1890.4|1892.8|1892.4|1890.2|1889.8|20008
1738339800000|2025-01-31 16:10:00|1891.2|1890.6|1892|1891.8|1892.4|1892|1890.8|1890.4|7685
1738340100000|2025-01-31 16:15:00|1891.8|1891.4|1891.4|1890.8|1892|1891.8|1890.8|1890.6|17100
1738340400000|2025-01-31 16:20:00|1891.2|1891|1892.2|1891.8|1893.2|1892.8|1891.2|1890.8|15847
1738340700000|2025-01-31 16:25:00|1892.6|1892|1892.2|1891.6|1893.2|1892.8|1891.6|1891|19598
1738569600000|2025-02-03 08:00:00|1862|1860.4|1849|1848.2|1867.8|1865|1846.4|1845.8|30407
1738569900000|2025-02-03 08:05:00|1849.2|1848.4|1850.4|1849.6|1857.8|1856.6|1841.6|1840.8|61614
1738570200000|2025-02-03 08:10:00|1849|1848.2|1852.4|1851.8|1854.6|1854|1847.4|1846.4|50483
1738570500000|2025-02-03 08:15:00|1852.2|1851.6|1856.2|1856|1860|1859.2|1849.4|1848.6|44838
1738570800000|2025-02-03 08:20:00|1855.6|1855.8|1856.2|1855.6|1857.8|1857.2|1853.4|1853|38212
1738571100000|2025-02-03 08:25:00|1856|1855.4|1859.2|1858.6|1859.8|1859.2|1852.4|1852|30413
1738571400000|2025-02-03 08:30:00|1859|1859.2|1858.8|1858.4|1862.4|1861.8|1856.8|1856.2|50852
1738571700000|2025-02-03 08:35:00|1858.6|1859|1864.2|1864|1867.8|1867.4|1858.6|1858.4|27770
1738572000000|2025-02-03 08:40:00|1864.6|1864.2|1862.6|1862|1865.4|1865.2|1859.4|1859.2|33983
1738572300000|2025-02-03 08:45:00|1862.4|1861.4|1863.4|1862.8|1864.8|1864.4|1858.4|1858|21002
1738572600000|2025-02-03 08:50:00|1863.2|1863|1862.4|1861.8|1866.2|1865.8|1862.4|1861.8|16762
1738572900000|2025-02-03 08:55:00|1864.4|1863.8|1862.8|1862.2|1864.8|1864.2|1861.6|1861.2|23189
1738573200000|2025-02-03 09:00:00|1863.4|1862.4|1864.6|1864|1866|1865.6|1861.8|1861.4|23391
1738573500000|2025-02-03 09:05:00|1864.4|1864.2|1859.6|1859|1865.6|1865|1859|1858.6|12565
1738573800000|2025-02-03 09:10:00|1859.4|1858.8|1858.6|1858|1860.4|1860|1857.2|1856.8|19655
1738574100000|2025-02-03 09:15:00|1858.4|1858.2|1853.6|1853.2|1858.4|1858.2|1852.8|1852.4|28861
1738574400000|2025-02-03 09:20:00|1853.4|1853|1853.6|1853.2|1856.2|1855.4|1851.4|1851|27734
1738574700000|2025-02-03 09:25:00|1853.4|1852.8|1853.2|1852.8|1856|1855.4|1851.8|1851.2|55635
1738575000000|2025-02-03 09:30:00|1853|1852.4|1853.4|1852.8|1855.6|1855.4|1851|1850.6|32060
1738575300000|2025-02-03 09:35:00|1853.2|1852.4|1851.6|1851.2|1853.2|1852.4|1850.8|1850.4|11778
1738575600000|2025-02-03 09:40:00|1852|1851.6|1853|1852.6|1854|1853.6|1852|1851.6|12999
1738575900000|2025-02-03 09:45:00|1853.4|1853|1850.4|1850|1853.4|1853|1849.8|1849.4|22438
1738576200000|2025-02-03 09:50:00|1850.6|1850.2|1846.2|1845.8|1851|1850.6|1844.8|1844.4|33798
1738576500000|2025-02-03 09:55:00|1846|1845.6|1840.8|1840.2|1847.6|1847.2|1839.6|1839.2|48643
1738576800000|2025-02-03 10:00:00|1840.6|1840.4|1844.4|1844|1846.8|1846.2|1840.6|1840|37029
1738577100000|2025-02-03 10:05:00|1844.8|1844.2|1848|1847.4|1848.4|1848|1844|1843.6|38037
1738577400000|2025-02-03 10:10:00|1847.8|1847.6|1846.4|1845.8|1849.4|1849|1844.2|1843.6|25025
1738577700000|2025-02-03 10:15:00|1846.2|1846|1842.4|1842|1849.4|1848.8|1842.4|1842|24193
1738578000000|2025-02-03 10:20:00|1842.8|1842.2|1844.2|1843.6|1844.2|1843.8|1839.4|1839|26065
1738578300000|2025-02-03 10:25:00|1843.8|1843.2|1841.6|1841|1845|1844.4|1841.2|1840.6|21723
1738578600000|2025-02-03 10:30:00|1842|1841.2|1841.6|1841.2|1843.8|1843.2|1839.6|1839.2|32788
1738578900000|2025-02-03 10:35:00|1841.8|1841.4|1845|1844.6|1846|1845.8|1841.4|1841|23726
1738579200000|2025-02-03 10:40:00|1845.2|1844.8|1843.4|1842.8|1847.2|1846.8|1842.8|1842.2|17824
1738579500000|2025-02-03 10:45:00|1843.2|1842.6|1844.4|1843.8|1845.2|1845|1842.8|1842.2|6316
1738579800000|2025-02-03 10:50:00|1844.2|1844.2|1846.2|1845.8|1846.4|1846|1843.6|1843|15816
1738580100000|2025-02-03 10:55:00|1846.4|1846|1848|1847.6|1848.2|1847.8|1846.4|1846|10746
1738580400000|2025-02-03 11:00:00|1848.2|1847.8|1847.6|1847.4|1848.4|1848|1847|1846.6|13852
1738580700000|2025-02-03 11:05:00|1847.4|1847|1847.4|1846.8|1848.2|1847.8|1846.6|1846.2|14154
1738581000000|2025-02-03 11:10:00|1847.2|1847|1847.2|1846.8|1848.4|1847.8|1847|1846.4|15450
1738581300000|2025-02-03 11:15:00|1847|1847|1845.8|1845.4|1847.6|1847.2|1844.6|1844.2|9154
1738581600000|2025-02-03 11:20:00|1845.6|1845.6|1845.2|1844.8|1846.4|1846|1845|1844.8|8555
1738581900000|2025-02-03 11:25:00|1845|1844.6|1845.4|1845|1846.4|1846|1844.8|1844.4|13621
1738582200000|2025-02-03 11:30:00|1845.2|1844.8|1845.6|1845|1846.8|1846.4|1845.2|1844.6|8244
1738582500000|2025-02-03 11:35:00|1845.8|1845.2|1844.6|1844.2|1846.6|1846.2|1844.6|1844.2|6372
1738582800000|2025-02-03 11:40:00|1845.2|1844.4|1844.2|1843.8|1845.4|1844.8|1843|1842.6|4119
1738583100000|2025-02-03 11:45:00|1844|1843.6|1844|1843.4|1845.4|1845|1843.2|1843|3287
1738583400000|2025-02-03 11:50:00|1843.8|1843.6|1840.4|1840|1844|1843.6|1840.4|1840|6457
1738583700000|2025-02-03 11:55:00|1840.2|1840.2|1836|1835.6|1840.6|1840.2|1835.6|1835.2|18560
1738584000000|2025-02-03 12:00:00|1836.2|1836|1836|1835.4|1840.4|1839.8|1835.8|1835.2|9254
1738584300000|2025-02-03 12:05:00|1835.8|1835.2|1834|1833.6|1835.8|1835.2|1832.4|1832|17827
1738584600000|2025-02-03 12:10:00|1834.2|1833.8|1831.4|1831.2|1834.2|1834|1831.4|1831|14485
1738584900000|2025-02-03 12:15:00|1831.6|1831.4|1833.2|1832.8|1833.8|1833.2|1831.2|1830.8|6367
1738585200000|2025-02-03 12:20:00|1833|1832.6|1833.6|1833|1834|1833.8|1832.8|1832.4|12890
1738585500000|2025-02-03 12:25:00|1833.4|1833.2|1832.2|1831.6|1833.8|1833.4|1832.2|1831.6|8784
1738585800000|2025-02-03 12:30:00|1832|1831.2|1830.4|1830.2|1833|1832.4|1829.2|1828.6|12340
1738586100000|2025-02-03 12:35:00|1830|1829.6|1830.8|1830.4|1831.6|1831.4|1828.8|1828.4|27331
1738586400000|2025-02-03 12:40:00|1830.6|1830|1828.6|1828.2|1832|1831.6|1828.6|1828.2|17515
1738586700000|2025-02-03 12:45:00|1828.4|1828|1824|1823.6|1829|1828.6|1823.6|1823.2|50745
1738587000000|2025-02-03 12:50:00|1823.8|1823.4|1823.8|1823.2|1824|1823.6|1822|1821.6|21074
1738587300000|2025-02-03 12:55:00|1823.6|1823.4|1824.4|1824.2|1825.6|1825|1822.8|1822.6|17992
1738587600000|2025-02-03 13:00:00|1825.4|1825|1830.2|1829.8|1831|1830.6|1825.4|1825|21888
1738587900000|2025-02-03 13:05:00|1830|1829.6|1834|1833.4|1836|1835.8|1830|1829.6|38551
1738588200000|2025-02-03 13:10:00|1833.8|1833|1833|1832.8|1834|1833.6|1831.8|1831.4|18482
1738588500000|2025-02-03 13:15:00|1833.2|1833|1830.6|1830.2|1834.6|1834.2|1830.6|1830.2|17308
1738588800000|2025-02-03 13:20:00|1830.4|1830.4|1828|1827.8|1830.6|1830.4|1827.2|1827|11576
1738589100000|2025-02-03 13:25:00|1828.6|1828|1828.4|1828|1829.4|1829|1827.4|1827|10827
1738589400000|2025-02-03 13:30:00|1828.2|1827.8|1828.2|1827.8|1829.2|1828.8|1826.8|1826.4|9710
1738589700000|2025-02-03 13:35:00|1828|1827.6|1826.6|1826.2|1829.4|1829|1826.6|1826.2|9966
1738590000000|2025-02-03 13:40:00|1827.6|1826|1831.4|1831.2|1831.4|1831.2|1827|1826|13996
1738590300000|2025-02-03 13:45:00|1832.2|1831|1833.2|1832.8|1835|1834.6|1832.2|1831|12030
1738590600000|2025-02-03 13:50:00|1833.6|1833|1832.4|1832|1833.6|1833.2|1831.6|1831.4|6293
1738590900000|2025-02-03 13:55:00|1832.2|1832.2|1830.4|1830|1832.2|1832.2|1830|1829.6|3899
1738591200000|2025-02-03 14:00:00|1830.2|1829.4|1822.2|1821.8|1830.2|1829.4|1822.2|1821.8|13240
1738591500000|2025-02-03 14:05:00|1823.2|1822.6|1823.4|1823|1824|1823.6|1821.4|1821|11475
1738591800000|2025-02-03 14:10:00|1823.2|1823.2|1825.4|1825|1825.4|1825.2|1822.6|1822.2|8484
1738592100000|2025-02-03 14:15:00|1825.2|1824.8|1825.4|1824.8|1827.4|1827|1824.8|1824.4|10589
1738592400000|2025-02-03 14:20:00|1825.2|1825|1823|1822.4|1825.4|1825|1822.4|1822|9203
1738592700000|2025-02-03 14:25:00|1822.8|1822.6|1820.4|1820|1823|1822.6|1820|1819.4|12233
1738593000000|2025-02-03 14:30:00|1820.8|1820.4|1827|1826.6|1829.2|1828.8|1818.8|1818.4|20816
1738593300000|2025-02-03 14:35:00|1827.2|1826.8|1823.8|1823.2|1827.8|1827.4|1821.2|1820.8|28466
1738593600000|2025-02-03 14:40:00|1823.6|1823|1820.8|1820.2|1824.2|1823.8|1820.2|1819.8|23930
1738593900000|2025-02-03 14:45:00|1821|1820|1818.8|1818.4|1821|1820.6|1818.2|1818|27773
1738594200000|2025-02-03 14:50:00|1818.6|1818|1814.8|1814.2|1821.8|1821.4|1813.4|1812.8|42480
1738594500000|2025-02-03 14:55:00|1815.8|1814.4|1814.2|1813.2|1817.6|1817.4|1813.6|1813.2|29702
1738594800000|2025-02-03 15:00:00|1814.6|1814.2|1814.2|1813.8|1815.6|1815.2|1811.2|1810.8|45087
1738595100000|2025-02-03 15:05:00|1814|1813.6|1818.4|1818|1818.8|1818.2|1812.8|1812.4|35025
1738595400000|2025-02-03 15:10:00|1819|1818.4|1815.8|1815.4|1819|1818.4|1815|1814.6|20532
1738595700000|2025-02-03 15:15:00|1816.2|1815.6|1812|1811.8|1816.6|1816.2|1811.8|1811.4|17346
1738596000000|2025-02-03 15:20:00|1812.2|1812|1824.4|1824|1825.8|1825.4|1810.4|1810|62979
1738596300000|2025-02-03 15:25:00|1824.2|1823.6|1832.2|1831.6|1834.2|1833.8|1823.6|1823.2|76342
1738596600000|2025-02-03 15:30:00|1832.4|1831.8|1823|1822.4|1832.8|1832.6|1822.6|1822.2|28158
1738596900000|2025-02-03 15:35:00|1822.8|1822.6|1823.8|1823.4|1824.8|1824.4|1819.2|1818.8|33853
1738597200000|2025-02-03 15:40:00|1823.4|1823|1831|1830.4|1832.8|1832.2|1822.2|1821.8|34145
1738597500000|2025-02-03 15:45:00|1830.6|1830.2|1827.6|1827.2|1831|1830.6|1826|1825.6|36936
1738597800000|2025-02-03 15:50:00|1828.2|1827.4|1829.4|1828.8|1833.8|1833.2|1827.4|1827|34759
1738598100000|2025-02-03 15:55:00|1829.2|1829.6|1830|1829.6|1831.8|1831.4|1829.2|1829.2|28993
1738598400000|2025-02-03 16:00:00|1829.8|1829.2|1829.8|1829.4|1831.6|1831.4|1826|1825.4|45881
1738598700000|2025-02-03 16:05:00|1829.6|1829.2|1827.4|1827|1829.6|1829.2|1823.6|1823|42968
1738599000000|2025-02-03 16:10:00|1827.6|1827.2|1824.8|1824.4|1829.4|1829.2|1823.4|1823|34706
1738599300000|2025-02-03 16:15:00|1824.6|1824.8|1827.2|1826.8|1828.6|1828|1824.6|1824.6|27757
1738599600000|2025-02-03 16:20:00|1827.4|1827|1830|1829.4|1830.2|1829.8|1827.4|1827|43216
1738599900000|2025-02-03 16:25:00|1829.8|1829.6|1827.2|1826.8|1830|1829.6|1826.6|1826.4|38600
1738656000000|2025-02-04 08:00:00|1846.8|1845.8|1826.4|1825.6|1851.4|1850.8|1825.6|1824.8|39943
1738656300000|2025-02-04 08:05:00|1827.4|1826.6|1819.8|1819.2|1829.8|1829.2|1818.4|1817.6|38292
1738656600000|2025-02-04 08:10:00|1820|1819.4|1816.6|1816.2|1823.4|1822.6|1812.8|1812.2|46699
1738656900000|2025-02-04 08:15:00|1816.8|1816|1821.6|1821.4|1824.4|1823.8|1816.6|1816|50432
1738657200000|2025-02-04 08:20:00|1821.4|1821.2|1823.6|1823|1823.6|1823.2|1818.8|1818.4|31315
1738657500000|2025-02-04 08:25:00|1823.4|1822.8|1813.6|1813.4|1823.6|1823.4|1813.6|1813.4|34623
1738657800000|2025-02-04 08:30:00|1813.8|1813.2|1811.2|1810.6|1816|1815.4|1810.8|1810.6|38097
1738658100000|2025-02-04 08:35:00|1812|1811.6|1812|1811.6|1813.2|1812.6|1808.4|1808|40175
1738658400000|2025-02-04 08:40:00|1812.2|1811.8|1814|1813.4|1817.8|1817.2|1812|1811.6|25381
1738658700000|2025-02-04 08:45:00|1813.8|1813.8|1812.2|1811.8|1816.6|1816|1811.8|1811.4|29955
1738659000000|2025-02-04 08:50:00|1812.4|1812|1819.2|1819|1819.8|1819.4|1812.2|1811.8|35433
1738659300000|2025-02-04 08:55:00|1819.4|1818.8|1822.4|1821.8|1823.4|1823|1818.6|1818.2|29008
1738659600000|2025-02-04 09:00:00|1823|1822|1818|1817.6|1823.8|1823.2|1818|1817.4|17823
1738659900000|2025-02-04 09:05:00|1818.2|1817.8|1819.2|1818.6|1821.4|1821|1818.2|1817.6|13500
1738660200000|2025-02-04 09:10:00|1819|1819|1816.8|1816.4|1821.8|1821.4|1816.8|1816.4|14760
1738660500000|2025-02-04 09:15:00|1817|1816.6|1815.6|1815.2|1817.2|1816.8|1814.4|1814|13959
1738660800000|2025-02-04 09:20:00|1816.2|1815.8|1812|1811.6|1816.4|1816|1810.8|1810.2|21905
1738661100000|2025-02-04 09:25:00|1811.8|1811.4|1814.8|1814.4|1815.6|1815|1811.6|1811|19185
1738661400000|2025-02-04 09:30:00|1816|1815.4|1817.6|1817|1819.2|1818.8|1815.8|1815.4|12838
1738661700000|2025-02-04 09:35:00|1817.4|1816.4|1817.2|1817|1817.8|1817.4|1816|1815.4|20275
1738662000000|2025-02-04 09:40:00|1817|1816.8|1815.6|1815.2|1817|1816.8|1815.4|1815|7354
1738662300000|2025-02-04 09:45:00|1815.8|1815.4|1815.6|1815.2|1817.2|1816.8|1815.4|1815|7650
1738662600000|2025-02-04 09:50:00|1814.8|1814.4|1813.8|1813.4|1816.2|1816|1812|1811.6|13666
1738662900000|2025-02-04 09:55:00|1814|1813.6|1812.6|1812.4|1814.4|1814|1812|1811.4|9474
1738663200000|2025-02-04 10:00:00|1812.8|1812.2|1814.4|1813.8|1815.4|1815|1812.8|1812.2|9774
1738663500000|2025-02-04 10:05:00|1814.6|1814|1815.8|1815.4|1816.6|1816.2|1814.4|1813.8|9665
1738663800000|2025-02-04 10:10:00|1816.2|1815.6|1817.8|1817.4|1818|1817.8|1815.6|1815|10071
1738664100000|2025-02-04 10:15:00|1818|1817.6|1814.4|1814|1818.4|1818|1813.8|1813.2|10575
1738664400000|2025-02-04 10:20:00|1814.8|1814.2|1812.8|1812.4|1815.2|1815|1812.2|1811.6|9280
1738664700000|2025-02-04 10:25:00|1812.6|1812.2|1810|1809.8|1813.2|1812.8|1809.2|1809|19491
1738665000000|2025-02-04 10:30:00|1809.8|1809.4|1809|1808.8|1810.2|1809.8|1808.2|1808|15239
1738665300000|2025-02-04 10:35:00|1809.2|1809|1808.4|1808.2|1811.6|1811.2|1808.2|1808|11971
1738665600000|2025-02-04 10:40:00|1808.8|1808.4|1810.6|1810.2|1811.2|1811|1808|1807.8|15488
1738665900000|2025-02-04 10:45:00|1810.4|1810.4|1810.8|1810.4|1810.8|1810.6|1809|1808.6|4639
1738666200000|2025-02-04 10:50:00|1811.2|1810.6|1810.8|1810.4|1811.6|1811.4|1810.6|1810.2|7446
1738666500000|2025-02-04 10:55:00|1811|1810.6|1812|1811.6|1812.2|1812|1810|1809.8|16625
1738666800000|2025-02-04 11:00:00|1811.8|1811.4|1811.8|1811.6|1812.2|1812|1810.8|1810.4|12436
1738667100000|2025-02-04 11:05:00|1811.2|1810.8|1813.6|1813.2|1813.8|1813.4|1811.2|1810.8|7250
1738667400000|2025-02-04 11:10:00|1813.4|1813.4|1813|1812.6|1813.6|1813.4|1812.4|1812.2|10634
1738667700000|2025-02-04 11:15:00|1813.6|1812.8|1813|1812.6|1813.6|1813.2|1812.4|1812|2782
1738668000000|2025-02-04 11:20:00|1813.2|1812.4|1812.6|1812.2|1813.6|1813.2|1812|1811.8|7293
1738668300000|2025-02-04 11:25:00|1812.8|1812.4|1812.2|1811.8|1814|1813.8|1812.2|1811.8|9631
1738668600000|2025-02-04 11:30:00|1812|1811.6|1811.8|1811.4|1813.4|1813|1811|1810.6|14380
1738668900000|2025-02-04 11:35:00|1812|1811.6|1807|1806.4|1812.2|1812|1806.8|1806.4|10600
1738669200000|2025-02-04 11:40:00|1806.8|1806.6|1804|1803.6|1806.8|1806.6|1804|1803.6|10427
1738669500000|2025-02-04 11:45:00|1804.2|1803.2|1808|1807.6|1808.6|1808|1803.6|1803.2|10255
1738669800000|2025-02-04 11:50:00|1807.8|1807.8|1809.6|1809|1810.2|1809.8|1807.8|1807.4|9206
1738670100000|2025-02-04 11:55:00|1809.8|1809.2|1811.2|1810.8|1811.8|1811.6|1809.4|1809|6780
1738670400000|2025-02-04 12:00:00|1811.4|1811|1811.6|1811|1812.2|1811.8|1810.6|1810.4|7187
1738670700000|2025-02-04 12:05:00|1811.4|1810.6|1812.8|1812.6|1812.8|1812.6|1810.8|1810.4|3244
1738671000000|2025-02-04 12:10:00|1813|1812.8|1813|1812.6|1814.8|1814.4|1812.6|1812.4|5721
1738671300000|2025-02-04 12:15:00|1814|1812.8|1811|1810.6|1814.8|1814.2|1810.6|1810.2|16287
1738671600000|2025-02-04 12:20:00|1811.2|1810.8|1811|1810.6|1811.2|1811|1810|1809.4|6555
1738671900000|2025-02-04 12:25:00|1810.8|1810.8|1811|1810.6|1812|1811.6|1810.4|1810|5500
1738672200000|2025-02-04 12:30:00|1811.2|1810.8|1811.6|1811.2|1811.6|1811.4|1810.6|1810.4|8028
1738672500000|2025-02-04 12:35:00|1811.4|1811.4|1813|1812.6|1814|1813.8|1811.2|1810.8|5088
1738672800000|2025-02-04 12:40:00|1813.2|1812.2|1814.2|1813.6|1814.2|1814|1812.4|1812|11438
1738673100000|2025-02-04 12:45:00|1814|1813.8|1811|1810.6|1814|1813.8|1811|1810.6|2271
1738673400000|2025-02-04 12:50:00|1811.2|1810.8|1811.2|1810.6|1812.2|1812|1811|1810.6|8525
1738673700000|2025-02-04 12:55:00|1811.4|1810.8|1811.6|1811|1812.2|1812|1811|1810.6|8799
1738674000000|2025-02-04 13:00:00|1811.4|1811.2|1812.8|1812.4|1812.8|1812.6|1811|1810.8|14583
1738674300000|2025-02-04 13:05:00|1812.6|1812.2|1812.4|1812|1812.8|1812.6|1811.4|1811|12459
1738674600000|2025-02-04 13:10:00|1812.2|1811.8|1812.6|1812.4|1812.6|1812.4|1811.8|1811.4|5228
1738674900000|2025-02-04 13:15:00|1812.8|1812.6|1814|1813.8|1814|1813.8|1812|1811.6|7602
1738675200000|2025-02-04 13:20:00|1814.2|1813.6|1816.8|1816.4|1817.2|1816.8|1813.8|1813.4|22585
1738675500000|2025-02-04 13:25:00|1817.2|1816.6|1819|1818.6|1819.6|1819.2|1817|1816.6|13868
1738675800000|2025-02-04 13:30:00|1819.4|1818.8|1819.2|1818.8|1820.4|1820|1817.8|1817.4|12723
1738676100000|2025-02-04 13:35:00|1819.8|1819|1816.6|1816.4|1819.8|1819.6|1816|1815.6|16796
1738676400000|2025-02-04 13:40:00|1816.8|1816.6|1820.8|1820.4|1821|1820.6|1816.8|1816.6|14482
1738676700000|2025-02-04 13:45:00|1820.6|1820.6|1821.6|1821.4|1821.6|1821.4|1820.4|1820.2|6561
1738677000000|2025-02-04 13:50:00|1821.8|1821.2|1821.4|1821|1822.2|1821.8|1821|1820.6|13081
1738677300000|2025-02-04 13:55:00|1821.6|1821.2|1823.4|1822.8|1823.4|1823|1821.2|1821|7052
1738677600000|2025-02-04 14:00:00|1823.2|1822.6|1820.4|1820|1823.2|1822.6|1819|1818.8|17768
1738677900000|2025-02-04 14:05:00|1820.2|1819.6|1821.2|1821|1821.6|1821.2|1820|1819.6|12405
1738678200000|2025-02-04 14:10:00|1821.6|1820.8|1818.6|1818.2|1822.4|1822|1818.4|1818.2|13828
1738678500000|2025-02-04 14:15:00|1818.4|1818|1815.6|1815|1818.4|1818|1814.6|1814.2|18687
1738678800000|2025-02-04 14:20:00|1815.4|1814.6|1815|1814.6|1815.4|1815|1813.6|1813.2|8285
1738679100000|2025-02-04 14:25:00|1815.8|1815.4|1814.4|1814|1815.8|1815.6|1813.6|1813|10073
1738679400000|2025-02-04 14:30:00|1814.2|1815|1815.2|1814.8|1816.8|1816.6|1814|1813.6|13899
1738679700000|2025-02-04 14:35:00|1815|1814.6|1812.8|1812.2|1817.6|1817.2|1812.8|1812.2|16208
1738680000000|2025-02-04 14:40:00|1812.6|1812.4|1812.8|1812.2|1813|1812.8|1810.2|1809.8|14883
1738680300000|2025-02-04 14:45:00|1813|1812.4|1813.4|1813|1814.8|1814.4|1812.6|1812.4|12490
1738680600000|2025-02-04 14:50:00|1814.2|1813.8|1818.4|1818|1819.6|1819.4|1814|1813.6|20208
1738680900000|2025-02-04 14:55:00|1818.6|1818.2|1818|1817.2|1819.6|1819.4|1816.6|1816|16735
1738681200000|2025-02-04 15:00:00|1818.6|1817.6|1822.4|1821.8|1824.2|1823.6|1818.2|1817.4|20684
1738681500000|2025-02-04 15:05:00|1822.2|1822|1822.4|1822|1825.2|1824.8|1821.8|1821.4|19788
1738681800000|2025-02-04 15:10:00|1821.6|1821.2|1818.6|1818.2|1821.6|1821.2|1817.8|1817.2|21060
1738682100000|2025-02-04 15:15:00|1818.8|1818.4|1817|1816.6|1819.6|1819.2|1814.8|1814.6|12182
1738682400000|2025-02-04 15:20:00|1816.8|1816.4|1818.8|1818.4|1818.8|1818.4|1814.4|1814|15443
1738682700000|2025-02-04 15:25:00|1818.6|1818.6|1820.8|1820.4|1821.8|1821.4|1818.6|1818.2|25348
1738683000000|2025-02-04 15:30:00|1821|1820.2|1821|1820.4|1821.2|1821|1818|1817.6|17171
1738683300000|2025-02-04 15:35:00|1821.2|1820.6|1819|1818.6|1822.4|1822|1818.6|1818.2|9621
1738683600000|2025-02-04 15:40:00|1818.8|1818.2|1818.8|1818.4|1819.4|1819.2|1818.2|1818|15674
1738683900000|2025-02-04 15:45:00|1818.6|1818.2|1816.4|1816|1819|1818.6|1816|1815.6|16905
1738684200000|2025-02-04 15:50:00|1816.2|1815.8|1814.6|1814.2|1816.2|1815.8|1814.2|1814|17482
1738684500000|2025-02-04 15:55:00|1814.8|1814.4|1814.6|1814.2|1815|1814.8|1813.4|1813|31623
1738684800000|2025-02-04 16:00:00|1814.4|1814|1815.6|1815.2|1815.8|1815.6|1813.6|1813.2|20966
1738685100000|2025-02-04 16:05:00|1815.4|1815.4|1815.4|1815.2|1815.8|1815.4|1814|1813.6|18953
1738685400000|2025-02-04 16:10:00|1815.6|1815.4|1814.6|1814.4|1815.6|1815.4|1813|1812.6|26551
1738685700000|2025-02-04 16:15:00|1814.8|1814.6|1814|1813.6|1815|1814.8|1813.2|1813|26708
1738686000000|2025-02-04 16:20:00|1813.8|1813.4|1814|1813.6|1814|1813.8|1813.4|1813|27468
1738686300000|2025-02-04 16:25:00|1813.8|1813.4|1815.2|1814.8|1815.2|1815|1812.6|1812.4|39629
1738742400000|2025-02-05 08:00:00|1817.6|1817.2|1817.4|1817|1823.4|1822.2|1815|1814|33449
1738742700000|2025-02-05 08:05:00|1817.6|1816.8|1820.4|1820|1821.8|1821.6|1817.2|1816.6|16388
1738743000000|2025-02-05 08:10:00|1820.2|1820.2|1830.8|1830.4|1831.2|1830.6|1819.4|1818.8|22138
1738743300000|2025-02-05 08:15:00|1830.6|1830|1829.6|1829.2|1834.6|1834.2|1827.8|1827.4|25459
1738743600000|2025-02-05 08:20:00|1829|1828.6|1831|1830.6|1832.2|1831.8|1826.8|1826.4|19552
1738743900000|2025-02-05 08:25:00|1831.2|1830.8|1827.8|1827.2|1832|1831.8|1827.2|1826.6|18253
1738744200000|2025-02-05 08:30:00|1827.6|1827.4|1824.4|1824|1828|1827.6|1823.2|1822.8|15084
1738744500000|2025-02-05 08:35:00|1824.2|1824.2|1823|1822.6|1825|1824.8|1820.4|1820|13135
1738744800000|2025-02-05 08:40:00|1823.6|1823|1824.2|1823.6|1824.6|1824|1820.2|1819.6|8549
1738745100000|2025-02-05 08:45:00|1824|1823.4|1823.4|1823.2|1825.2|1824.8|1823.4|1823|5797
1738745400000|2025-02-05 08:50:00|1823.2|1823|1823.4|1822.8|1825|1824.6|1822.6|1822.2|7805
1738745700000|2025-02-05 08:55:00|1823.2|1822.6|1821|1820.6|1825.2|1824.6|1820.6|1820.2|2808
1738746000000|2025-02-05 09:00:00|1821.2|1820.8|1823.6|1823.2|1824.8|1824.4|1821.2|1820.6|12193
1738746300000|2025-02-05 09:05:00|1823.4|1823|1822|1821.6|1823.6|1823.4|1821.6|1821.4|5072
1738746600000|2025-02-05 09:10:00|1822.2|1821.8|1825.2|1824.8|1826.8|1826.6|1822|1821.8|13105
1738746900000|2025-02-05 09:15:00|1825|1824.6|1821.2|1820.8|1825.2|1824.6|1820.2|1819.6|16712
1738747200000|2025-02-05 09:20:00|1821|1820.4|1818.8|1818.4|1821.4|1820.8|1818.4|1818|10790
1738747500000|2025-02-05 09:25:00|1818.6|1818.6|1819.4|1819.2|1820.4|1820|1817.8|1817.2|15742
1738747800000|2025-02-05 09:30:00|1819.2|1819|1820.4|1820|1821|1820.4|1817.6|1817.2|28649
1738748100000|2025-02-05 09:35:00|1821|1820.2|1816.8|1816.2|1822|1821.6|1816.8|1816.2|23389
1738748400000|2025-02-05 09:40:00|1816.6|1816|1813.2|1812.8|1818.2|1817.8|1813.2|1812.8|21698
1738748700000|2025-02-05 09:45:00|1813|1812.6|1814.2|1813.6|1815.8|1815.4|1812.6|1812.2|7546
1738749000000|2025-02-05 09:50:00|1814|1813.8|1812.2|1811.8|1814.6|1814.4|1812.2|1811.8|10315
1738749300000|2025-02-05 09:55:00|1812|1811.4|1811.6|1811.2|1812.2|1811.8|1810|1809.4|17369
1738749600000|2025-02-05 10:00:00|1811.4|1811|1808.2|1808|1812.2|1811.6|1807.6|1807.2|16205
1738749900000|2025-02-05 10:05:00|1808.6|1808.4|1809.8|1809.2|1810|1809.8|1808|1807.4|25821
1738750200000|2025-02-05 10:10:00|1809.4|1809.4|1809.6|1809.2|1811|1810.4|1808.8|1808.2|20984
1738750500000|2025-02-05 10:15:00|1809.4|1808.6|1810.2|1809.8|1810.4|1810|1808.2|1808|14413
1738750800000|2025-02-05 10:20:00|1810|1809.6|1811|1810.6|1812.4|1812|1809.8|1809.4|20705
1738751100000|2025-02-05 10:25:00|1810.8|1810.4|1808.4|1808|1811.2|1810.8|1808|1807.6|22860
1738751400000|2025-02-05 10:30:00|1808.6|1808.2|1808.2|1808|1810.4|1810|1808|1807.6|8845
1738751700000|2025-02-05 10:35:00|1808|1807.6|1808.4|1808|1809.6|1809.4|1808|1807.6|14100
1738752000000|2025-02-05 10:40:00|1807.8|1807.4|1804.8|1804.6|1807.8|1807.4|1804.2|1803.8|30793
1738752300000|2025-02-05 10:45:00|1805.2|1804.4|1802.8|1802.4|1805.2|1805|1802.8|1802.4|25670
1738752600000|2025-02-05 10:50:00|1802.4|1802|1795.6|1795.2|1802.6|1802.4|1795.6|1795.2|60318
1738752900000|2025-02-05 10:55:00|1795.8|1795|1799.2|1798.8|1799.6|1799.2|1795.4|1795|29657
1738753200000|2025-02-05 11:00:00|1799.4|1798.4|1800|1799.6|1800|1799.8|1798|1797.4|29972
1738753500000|2025-02-05 11:05:00|1800.2|1799.8|1799.2|1798.8|1802.8|1802.4|1799.2|1798.8|20281
1738753800000|2025-02-05 11:10:00|1799|1798.4|1799.4|1799|1799.4|1799.2|1797.8|1797.6|24107
1738754100000|2025-02-05 11:15:00|1799.8|1799.6|1802.6|1802.4|1802.8|1802.4|1798.8|1798.4|27973
1738754400000|2025-02-05 11:20:00|1802.4|1802|1802.8|1802.4|1804.8|1804.6|1801.6|1801.4|18993
1738754700000|2025-02-05 11:25:00|1802.4|1802.2|1805.6|1805.2|1805.6|1805.4|1802.4|1801.8|22315
1738755000000|2025-02-05 11:30:00|1806.2|1805.4|1807.2|1806.8|1808.8|1808.2|1805.2|1805|17391
1738755300000|2025-02-05 11:35:00|1807|1806.6|1803|1802.4|1807.2|1806.8|1802.8|1802.4|10479
1738755600000|2025-02-05 11:40:00|1802.8|1802.6|1801.2|1800.6|1804.2|1803.8|1800|1799.6|17313
1738755900000|2025-02-05 11:45:00|1801.6|1800.8|1799.6|1799.2|1802.2|1802|1799.6|1799.2|9690
1738756200000|2025-02-05 11:50:00|1800.4|1799.4|1799.8|1799.6|1801.8|1801.4|1799.4|1799|14511
1738756500000|2025-02-05 11:55:00|1799.6|1799.4|1801|1800.6|1801.6|1801.2|1799.4|1799|8341
1738756800000|2025-02-05 12:00:00|1801.2|1800.4|1803.8|1803.4|1804.8|1804.6|1800.8|1800.4|11301
1738757100000|2025-02-05 12:05:00|1803.6|1803.6|1805.6|1805.2|1806|1805.6|1803.2|1802.6|28807
1738757400000|2025-02-05 12:10:00|1805.4|1804.8|1805.2|1804.8|1806.6|1806.2|1805|1804.6|13763
1738757700000|2025-02-05 12:15:00|1806|1805.6|1806.4|1806|1807.6|1807|1805.2|1804.8|8718
1738758000000|2025-02-05 12:20:00|1806.2|1806.2|1804.4|1804.2|1806.6|1806.4|1804|1803.8|12283
1738758300000|2025-02-05 12:25:00|1805|1804|1804.6|1804.2|1805.4|1804.8|1804.2|1803.8|7777
1738758600000|2025-02-05 12:30:00|1804.8|1804.4|1804.4|1804.2|1805.4|1805|1804|1803.8|9077
1738758900000|2025-02-05 12:35:00|1804.6|1804.4|1807|1806.6|1807.8|1807.4|1804|1803.8|12010
1738759200000|2025-02-05 12:40:00|1806.8|1806.8|1808.8|1808.4|1809.4|1809|1806.8|1806.8|5639
1738759500000|2025-02-05 12:45:00|1809|1808.6|1809.8|1809.2|1810.6|1810.4|1808.6|1808.4|9494
1738759800000|2025-02-05 12:50:00|1810|1809.4|1810|1809.4|1811|1810.6|1809.4|1808.8|8687
1738760100000|2025-02-05 12:55:00|1809.8|1809.6|1811.2|1810.8|1811.2|1810.8|1808.6|1808.2|17037
1738760400000|2025-02-05 13:00:00|1811.8|1811|1809.4|1809.2|1813.8|1813.2|1808.6|1808.4|11802
1738760700000|2025-02-05 13:05:00|1809.6|1809|1808.8|1808.4|1810.6|1810.2|1808.8|1808.4|5705
1738761000000|2025-02-05 13:10:00|1808.2|1808.6|1807.2|1806.4|1808.4|1808.6|1806.6|1806.4|11793
1738761300000|2025-02-05 13:15:00|1807.4|1806.6|1807.8|1807.4|1807.8|1807.4|1805.2|1804.6|5381
1738761600000|2025-02-05 13:20:00|1807.6|1806.8|1809|1808.6|1809.2|1809|1807|1806.6|8500
1738761900000|2025-02-05 13:25:00|1809.4|1808.8|1808.8|1808.4|1809.4|1809|1808.2|1808|2137
1738762200000|2025-02-05 13:30:00|1808.6|1808.6|1809.4|1809|1809.4|1809.2|1807.2|1806.8|9181
1738762500000|2025-02-05 13:35:00|1809.2|1809.2|1809.4|1809|1809.8|1809.6|1808.8|1808.6|7857
1738762800000|2025-02-05 13:40:00|1809.8|1809.2|1810|1809.6|1810.4|1810|1809.2|1808.8|5148
1738763100000|2025-02-05 13:45:00|1809.8|1809.8|1810.4|1810|1811.4|1811.2|1809.8|1809.6|3551
1738763400000|2025-02-05 13:50:00|1810.6|1810.2|1811.2|1810.6|1811.8|1811.4|1810.4|1810|5433
1738763700000|2025-02-05 13:55:00|1811|1810.8|1810.8|1810.4|1811.4|1811.2|1810.2|1810|7168
1738764000000|2025-02-05 14:00:00|1810.6|1810.2|1806.8|1806.6|1811|1810.6|1804|1803.6|36849
1738764300000|2025-02-05 14:05:00|1806.4|1806.4|1808.2|1807.8|1808.6|1808.2|1806.4|1806|33649
1738764600000|2025-02-05 14:10:00|1808|1808|1808.2|1807.8|1808.6|1808.4|1807.4|1807|15859
1738764900000|2025-02-05 14:15:00|1808.8|1808.4|1810.2|1809.8|1810.2|1809.8|1808|1807.6|10432
1738765200000|2025-02-05 14:20:00|1810|1809.4|1808.2|1807.8|1810.2|1809.8|1808.2|1807.8|12001
1738765500000|2025-02-05 14:25:00|1808.4|1808|1810|1809.6|1810.6|1810.2|1808.4|1808|6601
1738765800000|2025-02-05 14:30:00|1810.6|1810.2|1810|1809.4|1813.8|1813.2|1808.4|1808.2|15849
1738766100000|2025-02-05 14:35:00|1809.8|1809.2|1810.4|1810|1810.6|1810.2|1808.8|1808.6|6975
1738766400000|2025-02-05 14:40:00|1809.8|1809.4|1811.8|1811.2|1811.8|1811.4|1809.2|1809|8427
1738766700000|2025-02-05 14:45:00|1811.6|1811.4|1811.6|1811.2|1813.4|1813|1810.6|1810.4|28464
1738767000000|2025-02-05 14:50:00|1811.4|1811|1809.4|1809|1811.4|1811|1809.4|1809|13037
1738767300000|2025-02-05 14:55:00|1809.2|1809.2|1807.6|1806.6|1809.6|1809.2|1806.8|1806.6|12860
1738767600000|2025-02-05 15:00:00|1807.4|1806.8|1797.6|1797.2|1808.6|1808.4|1797.6|1797.2|41825
1738767900000|2025-02-05 15:05:00|1797.8|1797.4|1797.6|1797.2|1800.8|1800.2|1797.2|1797|12194
1738768200000|2025-02-05 15:10:00|1797.4|1797|1799.8|1799.6|1800|1799.8|1796.4|1796|30238
1738768500000|2025-02-05 15:15:00|1799.4|1799.2|1803.2|1802.8|1805.4|1805|1798.8|1798.4|19698
1738768800000|2025-02-05 15:20:00|1803.4|1802.6|1804|1803.6|1805.4|1805|1802.8|1802.4|19958
1738769100000|2025-02-05 15:25:00|1803.8|1803.4|1804.4|1804|1805.4|1805|1803.4|1803.2|23039
1738769400000|2025-02-05 15:30:00|1804.6|1804.2|1807.8|1807.4|1807.8|1807.4|1804.2|1803.8|8229
1738769700000|2025-02-05 15:35:00|1807.6|1807.2|1808.4|1808|1809.4|1809.2|1807.2|1806.8|10296
1738770000000|2025-02-05 15:40:00|1808.8|1808.2|1809|1808.6|1809.8|1809.4|1808.4|1808|19611
1738770300000|2025-02-05 15:45:00|1809.6|1809.2|1808|1807.8|1809.8|1809.6|1807.2|1807|11619
1738770600000|2025-02-05 15:50:00|1807.8|1807.6|1806.8|1806.4|1808|1807.6|1806.6|1806.2|19056
1738770900000|2025-02-05 15:55:00|1806.6|1806.6|1806.8|1806.4|1807.4|1807|1805.8|1805.6|12001
1738771200000|2025-02-05 16:00:00|1806.6|1806.6|1808|1807.6|1809|1808.6|1805.8|1805.4|14982
1738771500000|2025-02-05 16:05:00|1807.8|1807.8|1810|1809.6|1810.6|1810.2|1807.2|1807|21885
1738771800000|2025-02-05 16:10:00|1809.8|1809.4|1808|1807.6|1809.8|1809.4|1807.6|1807.2|14819
1738772100000|2025-02-05 16:15:00|1808.2|1807.8|1805.8|1805.6|1808.2|1807.8|1805.6|1805.2|15321
1738772400000|2025-02-05 16:20:00|1806|1805.2|1806.4|1806|1806.4|1806|1804.6|1804.4|31694
1738772700000|2025-02-05 16:25:00|1806.2|1805.8|1805.8|1805.4|1806.4|1806|1805.2|1805|25796
1738828800000|2025-02-06 08:00:00|1822.8|1821.2|1822|1821|1829.6|1828.2|1819.8|1818.8|19904
1738829100000|2025-02-06 08:05:00|1822.4|1821.4|1811.4|1810.6|1822.6|1822|1810.8|1810.2|17625
1738829400000|2025-02-06 08:10:00|1811.2|1810.8|1813.4|1812.8|1815.8|1815.4|1808.8|1808|17873
1738829700000|2025-02-06 08:15:00|1813.6|1813|1816|1815.4|1817|1816.6|1813.2|1812.8|12009
1738830000000|2025-02-06 08:20:00|1816.2|1815.8|1812.8|1812.2|1816.4|1815.8|1812.2|1811.8|27883
1738830300000|2025-02-06 08:25:00|1812.6|1812.4|1811.2|1810.6|1815.4|1814.8|1810.8|1810.2|13639
1738830600000|2025-02-06 08:30:00|1812.8|1810.8|1819.2|1818.6|1819.6|1819|1811.6|1810.8|28043
1738830900000|2025-02-06 08:35:00|1819.4|1818.8|1821.6|1821|1824|1823.6|1818.2|1818|15765
1738831200000|2025-02-06 08:40:00|1821.8|1821.2|1820|1819.6|1822.2|1822|1819.4|1818.8|10141
1738831500000|2025-02-06 08:45:00|1820.4|1819.8|1819|1818.4|1822|1821.8|1818.6|1818|9836
1738831800000|2025-02-06 08:50:00|1819.4|1818.8|1820.2|1819.6|1822.8|1822.4|1819.2|1818.8|9233
1738832100000|2025-02-06 08:55:00|1820|1819.8|1817.8|1817.6|1821.2|1821|1817.8|1817.4|15325
1738832400000|2025-02-06 09:00:00|1818.2|1817.8|1819.2|1818.8|1820.8|1820.4|1818|1817.6|19216
1738832700000|2025-02-06 09:05:00|1819|1819|1826|1825.6|1826.4|1826|1819|1818.6|24560
1738833000000|2025-02-06 09:10:00|1826.2|1825.8|1824.6|1824|1828.2|1827.8|1824.4|1824|13106
1738833300000|2025-02-06 09:15:00|1824.4|1823.8|1822.6|1822.2|1824.6|1824|1821.4|1821.2|10122
1738833600000|2025-02-06 09:20:00|1822.2|1821.8|1819.6|1819.4|1822.6|1822.2|1819.6|1819.4|18895
1738833900000|2025-02-06 09:25:00|1819.4|1819.2|1820|1819.6|1820|1819.8|1818.2|1817.8|12657
1738834200000|2025-02-06 09:30:00|1818.4|1818|1821|1820.6|1821.6|1821.2|1817.8|1817.2|19243
1738834500000|2025-02-06 09:35:00|1820.6|1820.2|1824.6|1824|1825|1824.6|1820.6|1820.2|13554
1738834800000|2025-02-06 09:40:00|1825|1824.2|1826|1825.8|1827|1826.8|1824.2|1824|6840
1738835100000|2025-02-06 09:45:00|1826.2|1826|1826.4|1826.2|1828|1827.6|1825.4|1825|6698
1738835400000|2025-02-06 09:50:00|1826.8|1826.6|1827.8|1827.4|1827.8|1827.4|1826|1825.6|3179
1738835700000|2025-02-06 09:55:00|1828.2|1827.6|1827|1826.6|1828.2|1828|1825.4|1825|5829
1738836000000|2025-02-06 10:00:00|1827.2|1826.8|1827.4|1827|1827.8|1827.6|1826|1825.6|6937
1738836300000|2025-02-06 10:05:00|1827.8|1827.2|1828.6|1828.2|1829.6|1829|1826.8|1826.6|19124
1738836600000|2025-02-06 10:10:00|1828.8|1828.4|1828.6|1828.2|1830.6|1830.2|1828.6|1828.2|17821
1738836900000|2025-02-06 10:15:00|1828.4|1827.8|1828.6|1828.2|1829|1828.6|1827.2|1827|24844
1738837200000|2025-02-06 10:20:00|1828.2|1828|1827|1826.6|1828.4|1828|1826.6|1826.4|16142
1738837500000|2025-02-06 10:25:00|1827.2|1826.8|1827.4|1827.2|1827.6|1827.4|1827|1826.6|8424
1738837800000|2025-02-06 10:30:00|1827.2|1826.8|1828|1827.6|1828.8|1828.4|1826.6|1826.2|23881
1738838100000|2025-02-06 10:35:00|1827.8|1827.4|1828.2|1828|1828.8|1828.4|1826.8|1826.4|5418
1738838400000|2025-02-06 10:40:00|1828.4|1828.2|1827.8|1827.4|1829|1828.6|1827.8|1827.4|3763
1738838700000|2025-02-06 10:45:00|1828|1827.6|1826.8|1826.4|1828.6|1828.2|1826.8|1826.4|9544
1738839000000|2025-02-06 10:50:00|1826.2|1826|1825.4|1825|1826.6|1826.2|1825.2|1824.8|3619
1738839300000|2025-02-06 10:55:00|1825.2|1824.8|1823|1822.6|1825.4|1825|1822.8|1822.4|8455
1738839600000|2025-02-06 11:00:00|1822.8|1822.4|1820.2|1819.8|1823.2|1823|1818.8|1818.6|23276
1738839900000|2025-02-06 11:05:00|1820.6|1820|1820.4|1820.2|1821.4|1821.2|1820.2|1819.8|21574
1738840200000|2025-02-06 11:10:00|1820|1819.6|1824.8|1824.4|1825.2|1824.8|1820|1819.6|28484
1738840500000|2025-02-06 11:15:00|1825.4|1825.2|1827.4|1827|1829|1828.4|1825.4|1825.2|11336
1738840800000|2025-02-06 11:20:00|1827.2|1826.4|1829.6|1829.2|1829.6|1829.4|1826.4|1826|11720
1738841100000|2025-02-06 11:25:00|1829.4|1829.4|1828.2|1827.8|1829.8|1829.6|1828.2|1827.8|5887
1738841400000|2025-02-06 11:30:00|1828.8|1828|1829|1828.6|1829.6|1829.2|1828|1827.8|5554
1738841700000|2025-02-06 11:35:00|1829.2|1828.4|1829.4|1828.8|1830.2|1829.8|1828.6|1828.4|12576
1738842000000|2025-02-06 11:40:00|1829.8|1829|1829.8|1829.4|1830.6|1830.2|1828.2|1827.8|13644
1738842300000|2025-02-06 11:45:00|1829.6|1829.2|1830.6|1830.2|1832|1831.8|1828.6|1828.4|16697
1738842600000|2025-02-06 11:50:00|1830.4|1830|1829.4|1829|1830.6|1830.2|1829|1828.8|12549
1738842900000|2025-02-06 11:55:00|1829.6|1829.2|1830.6|1830.2|1831.4|1831|1829.6|1829|3303
1738843200000|2025-02-06 12:00:00|1834.4|1815.8|1832|1831.4|1834.4|1832.8|1829.8|1815.8|16414
1738843500000|2025-02-06 12:05:00|1831.8|1831.6|1831.2|1831|1832|1831.6|1829.2|1828.8|12637
1738843800000|2025-02-06 12:10:00|1831.8|1831.2|1833.4|1832.8|1833.4|1833|1831.8|1831.2|3529
1738844100000|2025-02-06 12:15:00|1833.2|1833|1835.2|1834.8|1835.2|1835|1833|1832.6|5907
1738844400000|2025-02-06 12:20:00|1835.4|1835|1836.6|1836.2|1836.6|1836.2|1834.8|1834.4|11316
1738844700000|2025-02-06 12:25:00|1836.8|1836.4|1835.8|1835.4|1836.8|1836.4|1834.8|1834.6|14450
1738845000000|2025-02-06 12:30:00|1836.2|1835.6|1837|1836.6|1837.4|1837|1836|1835.6|69865
1738845300000|2025-02-06 12:35:00|1836.8|1836.8|1838|1837.4|1838|1837.6|1836.8|1836.4|10746
1738845600000|2025-02-06 12:40:00|1837.8|1837.6|1838.2|1838|1839|1838.8|1837.8|1837.4|8576
1738845900000|2025-02-06 12:45:00|1838|1837.8|1837.8|1837.4|1838.8|1838.6|1836.8|1836.6|10711
1738846200000|2025-02-06 12:50:00|1838.4|1837.6|1840.6|1840.2|1842.4|1842|1838|1837.6|8393
1738846500000|2025-02-06 12:55:00|1840.4|1839.4|1841.4|1841|1841.4|1841.2|1839.4|1839.2|7980
1738846800000|2025-02-06 13:00:00|1841.6|1841.2|1843|1842.6|1844.6|1844.4|1841.6|1841.2|9110
1738847100000|2025-02-06 13:05:00|1842.8|1842.8|1843.8|1843.6|1844.4|1844|1842.8|1842.4|4565
1738847400000|2025-02-06 13:10:00|1844|1843.8|1844.4|1843.8|1845.2|1844.6|1843.6|1843.4|12261
1738847700000|2025-02-06 13:15:00|1844.2|1844|1844.8|1844.6|1846|1845.6|1844.2|1843.8|4505
1738848000000|2025-02-06 13:20:00|1845.2|1844.8|1844.6|1844.2|1845.6|1845.2|1844|1843.6|3013
1738848300000|2025-02-06 13:25:00|1844|1843.6|1846.4|1845.8|1847|1846.4|1843.4|1842.8|6420
1738848600000|2025-02-06 13:30:00|1846.6|1846|1846.4|1846|1847.4|1847.2|1845.4|1845|17772
1738848900000|2025-02-06 13:35:00|1846.2|1846.2|1846|1845.8|1847.4|1847|1846|1845.8|2983
1738849200000|2025-02-06 13:40:00|1845.2|1845.6|1844.6|1844.4|1846.4|1846|1844.4|1844|4329
1738849500000|2025-02-06 13:45:00|1844.2|1844|1844.2|1844|1845.2|1845|1843.4|1843.2|9104
1738849800000|2025-02-06 13:50:00|1843.8|1843.6|1843.6|1843.2|1843.8|1843.6|1840.8|1840.4|26566
1738850100000|2025-02-06 13:55:00|1843.8|1843.4|1845.8|1845.6|1846|1845.6|1843.8|1843.4|5114
1738850400000|2025-02-06 14:00:00|1846.2|1845.8|1849.4|1849.2|1849.6|1849.2|1846|1845.8|8145
1738850700000|2025-02-06 14:05:00|1849.6|1849.6|1850.4|1850.2|1850.4|1850.2|1848.4|1848|8122
1738851000000|2025-02-06 14:10:00|1850.6|1850.8|1850.4|1850|1851|1850.8|1849.4|1849|24546
1738851300000|2025-02-06 14:15:00|1850.8|1850.6|1849.4|1849|1851.8|1851.4|1848.6|1848.4|18501
1738851600000|2025-02-06 14:20:00|1848.6|1848.2|1850.4|1850|1850.6|1850.2|1847|1846.8|7893
1738851900000|2025-02-06 14:25:00|1850.2|1849.8|1852.6|1852.2|1852.6|1852.2|1850.2|1849.8|13188
1738852200000|2025-02-06 14:30:00|1853.6|1853.4|1856|1855.6|1858|1857.6|1853.4|1852.8|27602
1738852500000|2025-02-06 14:35:00|1856.2|1855.8|1861.2|1860.6|1861.6|1861.4|1856.2|1855.8|19134
1738852800000|2025-02-06 14:40:00|1861|1861|1862.8|1862.4|1864.8|1864.6|1860.2|1859.6|19534
1738853100000|2025-02-06 14:45:00|1862.6|1862.2|1863.4|1863.2|1864.2|1863.8|1861.4|1861|11406
1738853400000|2025-02-06 14:50:00|1862.8|1862.6|1861.6|1861.2|1863.2|1862.8|1860.4|1860|18012
1738853700000|2025-02-06 14:55:00|1861.4|1861.4|1863.6|1863|1863.6|1863|1859.8|1859.6|11088
1738854000000|2025-02-06 15:00:00|1864|1863.2|1864.6|1864.2|1867.4|1867|1864|1863.2|23482
1738854300000|2025-02-06 15:05:00|1864.4|1863.6|1869.6|1869.2|1870.4|1870|1863.4|1863.2|38285
1738854600000|2025-02-06 15:10:00|1869.4|1869.4|1871.2|1871|1872.2|1871.8|1868.4|1868.2|23376
1738854900000|2025-02-06 15:15:00|1871.4|1870.6|1871.8|1871.2|1873|1872.8|1869.6|1869.4|18197
1738855200000|2025-02-06 15:20:00|1871.6|1871.4|1872|1871.6|1873|1872.6|1869.8|1869.2|14412
1738855500000|2025-02-06 15:25:00|1871.8|1871.2|1870|1869.8|1871.8|1871.4|1868.2|1868|28245
1738855800000|2025-02-06 15:30:00|1870.4|1870.2|1869|1868.4|1871.8|1871.4|1868.6|1868.2|18647
1738856100000|2025-02-06 15:35:00|1869.2|1868.6|1869.4|1869|1872.4|1872.2|1868.6|1868.4|42558
1738856400000|2025-02-06 15:40:00|1869.6|1869.2|1872.4|1872.2|1872.4|1872.2|1869.2|1868.8|32772
1738856700000|2025-02-06 15:45:00|1872.6|1872.4|1872|1871.6|1874.2|1873.8|1871.8|1871.4|23506
1738857000000|2025-02-06 15:50:00|1872.2|1871.8|1871.6|1871.2|1873.8|1873.6|1870.6|1870.4|14771
1738857300000|2025-02-06 15:55:00|1871.8|1871.4|1871.6|1871.2|1872.8|1872.4|1871.2|1870.6|16265
1738857600000|2025-02-06 16:00:00|1871.8|1871.4|1871.2|1871|1873|1872.8|1870.2|1869.8|23706
1738857900000|2025-02-06 16:05:00|1871.6|1871.4|1871.6|1871.2|1872.2|1872|1870|1869.6|26591
1738858200000|2025-02-06 16:10:00|1871.8|1871.4|1871.4|1871|1871.8|1871.6|1870.2|1869.8|29477
1738858500000|2025-02-06 16:15:00|1872|1871.2|1867.6|1867.2|1872|1871.8|1867.2|1866.8|38800
1738858800000|2025-02-06 16:20:00|1867.8|1867.4|1865.8|1865.4|1867.8|1867.4|1862.8|1862.6|52053
1738859100000|2025-02-06 16:25:00|1865.6|1865.2|1866.6|1866|1867|1866.8|1865.2|1864.8|42112
1738915200000|2025-02-07 08:00:00|1876.2|1874|1872|1870.6|1877.4|1875.2|1869.6|1868.2|17461
1738915500000|2025-02-07 08:05:00|1870.8|1869.8|1867|1866.4|1871|1869.8|1864.2|1863|21441
1738915800000|2025-02-07 08:10:00|1867.2|1866.6|1863.6|1863|1868.4|1867.8|1863.4|1862.8|14299
1738916100000|2025-02-07 08:15:00|1863|1862.4|1861.8|1861.4|1864|1863.4|1861.2|1860.6|24175
1738916400000|2025-02-07 08:20:00|1861.6|1861|1864.2|1863.8|1866.4|1866|1861.4|1861|18884
1738916700000|2025-02-07 08:25:00|1864.6|1864|1864.6|1864.2|1865.4|1865|1864|1863.6|8698
1738917000000|2025-02-07 08:30:00|1865.4|1864.4|1867|1866.6|1867|1866.6|1863.8|1863.4|13043
1738917300000|2025-02-07 08:35:00|1867.2|1866.8|1867.2|1866.8|1868.4|1868|1866.4|1866|8414
1738917600000|2025-02-07 08:40:00|1867|1867|1866|1865.4|1867.8|1867.6|1865|1864.8|8209
1738917900000|2025-02-07 08:45:00|1865.8|1865.6|1861.2|1860.6|1865.8|1865.6|1860|1859.4|15026
1738918200000|2025-02-07 08:50:00|1861|1860.4|1860.2|1859.6|1862.8|1862.6|1860.2|1859.6|10808
1738918500000|2025-02-07 08:55:00|1860.4|1859.8|1860.8|1860.4|1861.2|1860.6|1859.6|1859.4|15867
1738918800000|2025-02-07 09:00:00|1861|1860.6|1861.6|1861|1862|1861.6|1860.2|1859.6|8619
1738919100000|2025-02-07 09:05:00|1861.4|1860.8|1862.4|1861.8|1862.4|1862.2|1860|1859.4|11251
1738919400000|2025-02-07 09:10:00|1862.2|1861.6|1864.8|1864.4|1865|1864.8|1860.8|1860.2|7280
1738919700000|2025-02-07 09:15:00|1864.6|1864.6|1866.2|1865.8|1867.2|1866.8|1864.2|1863.8|10452
1738920000000|2025-02-07 09:20:00|1866.4|1866|1864.2|1863.8|1867.2|1866.8|1864|1863.8|9369
1738920300000|2025-02-07 09:25:00|1864.4|1864|1864.8|1864.4|1865.8|1865.2|1863.8|1863.4|38454
1738920600000|2025-02-07 09:30:00|1864.6|1864.2|1864.2|1864|1864.6|1864.2|1863|1862.4|11913
1738920900000|2025-02-07 09:35:00|1864.4|1864.2|1865|1864.4|1865.6|1865.2|1864.4|1864|6816
1738921200000|2025-02-07 09:40:00|1864.8|1864.6|1863.6|1863.2|1864.8|1864.6|1863|1862.4|6570
1738921500000|2025-02-07 09:45:00|1863.8|1863|1860.6|1860|1863.8|1863|1860.4|1860|5111
1738921800000|2025-02-07 09:50:00|1860.4|1860.2|1860.8|1860.4|1861.6|1861.2|1860.4|1860.2|8376
1738922100000|2025-02-07 09:55:00|1860.6|1860.2|1861.2|1860.6|1861.2|1860.6|1859.8|1859.4|7827
1738922400000|2025-02-07 10:00:00|1861.4|1860.8|1859.4|1859|1861.6|1861.2|1858.8|1858.4|18177
1738922700000|2025-02-07 10:05:00|1859.6|1859.2|1860|1859.6|1861.2|1861|1859.6|1859.2|6595
1738923000000|2025-02-07 10:10:00|1860.2|1859.8|1859.4|1859|1861|1860.4|1859.4|1859|4492
1738923300000|2025-02-07 10:15:00|1859.2|1859.2|1859|1858.4|1859.6|1859.2|1858.8|1858.4|2508
1738923600000|2025-02-07 10:20:00|1859.2|1858.6|1859.6|1859|1859.6|1859.2|1859|1858.6|7755
1738923900000|2025-02-07 10:25:00|1859.4|1859.2|1859.8|1859.4|1860.4|1860|1859.2|1858.6|9866
1738924200000|2025-02-07 10:30:00|1860|1859.6|1859.4|1859|1860.4|1860.2|1859.2|1859|12086
1738924500000|2025-02-07 10:35:00|1859.2|1858.8|1859|1858.6|1859.4|1859|1858|1857.8|4253
1738924800000|2025-02-07 10:40:00|1859.2|1858.8|1859.2|1858.8|1859.8|1859.4|1858.6|1858.2|8238
1738925100000|2025-02-07 10:45:00|1859.4|1859|1858.8|1858.4|1860.4|1860|1857.4|1857.2|9003
1738925400000|2025-02-07 10:50:00|1858.4|1858|1859.6|1859.2|1860.4|1860|1858|1857.8|12135
1738925700000|2025-02-07 10:55:00|1859.8|1859.6|1861.4|1861|1862.4|1862|1859.8|1859.6|6053
1738926000000|2025-02-07 11:00:00|1861.2|1861.2|1861.6|1861.2|1862.8|1862.4|1860.8|1860.6|3484
1738926300000|2025-02-07 11:05:00|1862|1861.4|1861|1860.4|1862|1861.6|1860.8|1860.4|3582
1738926600000|2025-02-07 11:10:00|1860.8|1860.2|1863.2|1863|1863.2|1863|1860.8|1860.2|8694
1738926900000|2025-02-07 11:15:00|1863.6|1862.8|1864.2|1863.8|1864.4|1864.2|1863.2|1862.8|7084
1738927200000|2025-02-07 11:20:00|1864|1863.6|1863|1862.6|1864.2|1863.6|1862.4|1862|5116
1738927500000|2025-02-07 11:25:00|1863.2|1862.8|1863.2|1862.8|1863.4|1863.2|1862.8|1862.4|2216
1738927800000|2025-02-07 11:30:00|1863|1863|1862.4|1861.8|1863.8|1863.4|1862.2|1861.8|4905
1738928100000|2025-02-07 11:35:00|1862.2|1862|1861.6|1861.2|1862.8|1862.4|1861.6|1861.2|3805
1738928400000|2025-02-07 11:40:00|1861.8|1861.4|1862.4|1862|1863.2|1863|1861.8|1861.2|5294
1738928700000|2025-02-07 11:45:00|1862.6|1862.2|1864.2|1864|1864.4|1864|1862.4|1862|2076
1738929000000|2025-02-07 11:50:00|1864.4|1864.2|1864.4|1864|1865|1864.8|1864.4|1864|6505
1738929300000|2025-02-07 11:55:00|1864.2|1863.8|1865.2|1864.8|1865.6|1865.4|1864|1863.6|6242
1738929600000|2025-02-07 12:00:00|1865.4|1864.6|1865.6|1865.4|1866.4|1866|1865.2|1864.6|4353
1738929900000|2025-02-07 12:05:00|1866|1865.6|1866.6|1866.2|1866.8|1866.6|1865.8|1865.4|2656
1738930200000|2025-02-07 12:10:00|1866.4|1866|1864.8|1864.4|1866.6|1866.2|1864.8|1864.4|4373
1738930500000|2025-02-07 12:15:00|1864.6|1864.6|1865.8|1865.4|1865.8|1865.4|1864.6|1864.6|12104
1738930800000|2025-02-07 12:20:00|1865.4|1865.2|1866.2|1865.6|1866.2|1865.8|1865.4|1865|3243
1738931100000|2025-02-07 12:25:00|1866.4|1865.8|1867|1866.6|1867.6|1867.4|1866.4|1865.6|2629
1738931400000|2025-02-07 12:30:00|1867.2|1866.8|1867.4|1867|1867.6|1867.4|1867|1866.6|7371
1738931700000|2025-02-07 12:35:00|1867.2|1867.2|1865.6|1865.2|1867.4|1867.2|1865.4|1865|5109
1738932000000|2025-02-07 12:40:00|1865.4|1864.6|1865.6|1865.2|1865.6|1865.2|1864.6|1864.2|3647
1738932300000|2025-02-07 12:45:00|1865.8|1865.4|1865.2|1864.8|1866.2|1865.8|1865.2|1864.8|2274
1738932600000|2025-02-07 12:50:00|1865.4|1865.2|1867|1866.6|1867.4|1867|1865.4|1865|4746
1738932900000|2025-02-07 12:55:00|1867.2|1866.8|1866.8|1866.6|1867.4|1867.2|1866.6|1866.4|5886
1738933200000|2025-02-07 13:00:00|1867|1866.4|1867|1866.8|1868.2|1868|1866.4|1866|17006
1738933500000|2025-02-07 13:05:00|1867.2|1867|1867|1866.8|1867.8|1867.4|1867|1866.6|6429
1738933800000|2025-02-07 13:10:00|1867.2|1866.6|1867|1866.8|1868.8|1868.4|1867|1866.6|2920
1738934100000|2025-02-07 13:15:00|1867.2|1866.6|1868.2|1867.8|1868.8|1868.4|1866.6|1866.2|9599
1738934400000|2025-02-07 13:20:00|1868|1868|1866.6|1866.2|1868.4|1868|1866.2|1866|6680
1738934700000|2025-02-07 13:25:00|1866.4|1866|1866.6|1866|1866.8|1866.6|1866.2|1865.8|6997
1738935000000|2025-02-07 13:30:00|1866.4|1866.4|1871.8|1871.6|1872.4|1871.8|1865.4|1864.6|16818
1738935300000|2025-02-07 13:35:00|1871|1870.8|1872.2|1871.8|1874.6|1874|1870.8|1870.4|23440
1738935600000|2025-02-07 13:40:00|1872.4|1872.2|1874.4|1874.2|1874.6|1874.2|1872|1871.6|10817
1738935900000|2025-02-07 13:45:00|1874.6|1874.4|1872.4|1872|1874.6|1874.4|1872.2|1872|8163
1738936200000|2025-02-07 13:50:00|1872.6|1872.2|1871.4|1871|1873|1872.6|1870.8|1870.4|5909
1738936500000|2025-02-07 13:55:00|1871.6|1871.2|1870.8|1870.6|1872.4|1872.2|1870.2|1869.8|5981
1738936800000|2025-02-07 14:00:00|1871.2|1870.8|1869.4|1869|1871.4|1871|1866|1865.6|26592
1738937100000|2025-02-07 14:05:00|1869.6|1869.4|1871|1870.6|1871|1870.6|1868.8|1868.4|7672
1738937400000|2025-02-07 14:10:00|1871.2|1870.8|1869.4|1869|1871.2|1870.8|1869.2|1869|6247
1738937700000|2025-02-07 14:15:00|1868.6|1869.2|1870|1869.6|1870|1869.6|1868.4|1868.2|4518
1738938000000|2025-02-07 14:20:00|1870.6|1870|1869.6|1869.2|1870.6|1870.2|1868.6|1868|6079
1738938300000|2025-02-07 14:25:00|1869.4|1868.8|1869.8|1869.4|1870.2|1869.8|1868.6|1868.4|7211
1738938600000|2025-02-07 14:30:00|1870.2|1869.6|1867.4|1867|1870.6|1870.2|1867.2|1867|10385
1738938900000|2025-02-07 14:35:00|1867.2|1866.8|1868.6|1868.2|1869|1868.8|1866|1865.8|7312
1738939200000|2025-02-07 14:40:00|1868.8|1868.4|1868|1867.6|1869.4|1869|1867.6|1867.2|11865
1738939500000|2025-02-07 14:45:00|1868.2|1867.8|1868.4|1868|1868.6|1868.2|1866.2|1866|14400
1738939800000|2025-02-07 14:50:00|1868.6|1868.2|1869.4|1869|1870|1869.8|1868.4|1868|12097
1738940100000|2025-02-07 14:55:00|1869.2|1868.8|1871.2|1870.6|1871.2|1870.8|1868.6|1868.2|10461
1738940400000|2025-02-07 15:00:00|1871|1870.2|1868.4|1868|1871|1870.8|1868.2|1867.6|18671
1738940700000|2025-02-07 15:05:00|1868.2|1867.6|1869.2|1868.6|1870.8|1870.2|1867.2|1866.8|6896
1738941000000|2025-02-07 15:10:00|1869|1868.4|1869|1868.6|1871|1870.8|1868.2|1867.8|11857
1738941300000|2025-02-07 15:15:00|1868.8|1868.4|1868.8|1868.2|1870.2|1869.8|1867.4|1867|14316
1738941600000|2025-02-07 15:20:00|1868.6|1868.4|1869.4|1869|1869.4|1869|1868|1867.4|12248
1738941900000|2025-02-07 15:25:00|1869.2|1868.8|1869|1868.6|1870.6|1870.2|1869|1868.4|24512
1738942200000|2025-02-07 15:30:00|1868.8|1868.4|1869.8|1869.4|1871|1870.6|1868.8|1868.4|14658
1738942500000|2025-02-07 15:35:00|1869.6|1869.2|1868.6|1868.2|1869.8|1869.6|1868.4|1868.2|9539
1738942800000|2025-02-07 15:40:00|1868.8|1868.6|1866.2|1865.8|1869|1868.6|1865.8|1865.4|16791
1738943100000|2025-02-07 15:45:00|1866.4|1866|1866.8|1866.2|1866.8|1866.4|1866|1865.6|4435
1738943400000|2025-02-07 15:50:00|1866.6|1866.4|1857.6|1857|1867|1866.6|1856.2|1855.6|63323
1738943700000|2025-02-07 15:55:00|1857.4|1857.2|1859.6|1859|1860.6|1860|1856|1855.4|27527
1738944000000|2025-02-07 16:00:00|1859.8|1859.4|1857.2|1856.8|1859.8|1859.4|1855.4|1855|31801
1738944300000|2025-02-07 16:05:00|1857|1856.6|1857.4|1857|1859.6|1859.4|1854.4|1854|35942
1738944600000|2025-02-07 16:10:00|1857.6|1857.2|1856|1855.6|1857.8|1857.4|1855.6|1855|14141
1738944900000|2025-02-07 16:15:00|1855.8|1855.4|1858|1857.6|1860.4|1860.2|1855.2|1855|33065
1738945200000|2025-02-07 16:20:00|1858.2|1857.4|1856|1855.8|1859.6|1859.2|1856|1855.6|24352
1738945500000|2025-02-07 16:25:00|1855.8|1855.6|1854.2|1853.8|1856.6|1856.4|1853.6|1853.2|33375
1739174400000|2025-02-10 08:00:00|1863.4|1861.2|1861|1859.8|1864|1862.4|1853.4|1851.6|16848
1739174700000|2025-02-10 08:05:00|1861.2|1858.4|1859.6|1859|1861.2|1859.2|1853.8|1852.8|21371
1739175000000|2025-02-10 08:10:00|1859.2|1858.6|1860|1859.2|1860.8|1860.4|1855.4|1854.6|12244
1739175300000|2025-02-10 08:15:00|1859.8|1859|1859|1858.4|1861.8|1861|1857.8|1857.2|17816
1739175600000|2025-02-10 08:20:00|1858.8|1858|1862|1861.2|1862|1861.4|1858.4|1858|18821
1739175900000|2025-02-10 08:25:00|1861.8|1861|1858.8|1858.2|1861.8|1861|1858.2|1857.8|22837
1739176200000|2025-02-10 08:30:00|1858.4|1857.6|1860.8|1860.2|1864.2|1863.6|1858|1857.4|17946
1739176500000|2025-02-10 08:35:00|1861.6|1861|1861.4|1861|1861.6|1861.2|1858.8|1858.4|13777
1739176800000|2025-02-10 08:40:00|1861.6|1861.2|1862|1861.4|1865.8|1865|1861.2|1860.6|19358
1739177100000|2025-02-10 08:45:00|1862.2|1861.6|1862.8|1862.4|1863.2|1862.8|1860|1859.6|12932
1739177400000|2025-02-10 08:50:00|1862.6|1862|1862|1861.4|1862.6|1862|1860.8|1860.2|11758
1739177700000|2025-02-10 08:55:00|1862.8|1862.6|1861|1860.6|1862.8|1862.6|1858.2|1858|20361
1739178000000|2025-02-10 09:00:00|1861.4|1860.8|1862.4|1861.8|1862.4|1861.8|1860.6|1860.2|10431
1739178300000|2025-02-10 09:05:00|1862.2|1861.6|1866.4|1865.8|1866.4|1865.8|1861.4|1860.8|2713
1739178600000|2025-02-10 09:10:00|1866.6|1866|1867.4|1866.8|1867.4|1867|1866|1865.4|7475
1739178900000|2025-02-10 09:15:00|1867.2|1867|1867.4|1866.8|1868|1867.6|1866.2|1865.8|7580
1739179200000|2025-02-10 09:20:00|1867.8|1867.2|1865.2|1864.8|1868.2|1868|1864.6|1864.2|8849
1739179500000|2025-02-10 09:25:00|1865|1864.4|1864.6|1864.2|1866|1865.6|1864.4|1864|9651
1739179800000|2025-02-10 09:30:00|1864.8|1864.4|1864.8|1864.4|1865|1864.6|1864|1863.6|2442
1739180100000|2025-02-10 09:35:00|1865|1864.6|1867.2|1866.6|1867.4|1867.2|1864.2|1863.8|10470
1739180400000|2025-02-10 09:40:00|1867|1866.8|1866.2|1865.6|1867.2|1866.8|1865.6|1865.4|7308
1739180700000|2025-02-10 09:45:00|1866.8|1866.4|1866.2|1865.8|1866.8|1866.4|1865.4|1865|5522
1739181000000|2025-02-10 09:50:00|1866|1865.6|1865.4|1864.8|1867.2|1866.8|1864.2|1864|14530
1739181300000|2025-02-10 09:55:00|1865.2|1864.6|1866.2|1865.8|1866.4|1866|1864.6|1864.2|25802
1739181600000|2025-02-10 10:00:00|1866|1865.6|1866.4|1866|1867|1866.6|1865.4|1865.2|13788
1739181900000|2025-02-10 10:05:00|1866.6|1866.2|1867.8|1867.4|1867.8|1867.4|1866.4|1866|10423
1739182200000|2025-02-10 10:10:00|1868|1867.6|1868.8|1868.4|1869|1868.8|1867.6|1867.2|7056
1739182500000|2025-02-10 10:15:00|1869|1868.6|1870.2|1869.8|1870.2|1870|1868.8|1868.4|16486
1739182800000|2025-02-10 10:20:00|1870.4|1870|1869.8|1869.4|1870.4|1870.2|1869.4|1869.2|9370
1739183100000|2025-02-10 10:25:00|1869.6|1869|1867.6|1867.2|1870|1869.6|1867.6|1867.2|7505
1739183400000|2025-02-10 10:30:00|1868|1867.6|1867.6|1867.2|1869.2|1868.8|1867|1866.8|8609
1739183700000|2025-02-10 10:35:00|1868|1867.8|1870.2|1869.8|1870.6|1870.2|1868|1867.4|4097
1739184000000|2025-02-10 10:40:00|1870.4|1870.6|1871.8|1871.4|1871.8|1871.4|1870.4|1870.6|4051
1739184300000|2025-02-10 10:45:00|1871.6|1871.2|1868.8|1868.4|1871.6|1871.2|1868.8|1868.4|9578
1739184600000|2025-02-10 10:50:00|1869|1868.6|1866.8|1866.4|1869|1868.6|1866.8|1866.4|3043
1739184900000|2025-02-10 10:55:00|1867|1866.6|1866.8|1866.4|1867|1866.8|1866|1865.8|11603
1739185200000|2025-02-10 11:00:00|1867|1866.6|1867.8|1867.6|1867.8|1867.6|1866.4|1866|11099
1739185500000|2025-02-10 11:05:00|1868|1867.8|1868.6|1868|1868.6|1868.2|1866.8|1866.4|11861
1739185800000|2025-02-10 11:10:00|1868.2|1867.8|1869.6|1869|1869.8|1869.4|1868.2|1867.8|5335
1739186100000|2025-02-10 11:15:00|1869.8|1869.2|1868.4|1868|1869.8|1869.4|1868.4|1868|922
1739186400000|2025-02-10 11:20:00|1868.2|1867.8|1869|1868.6|1869|1868.6|1867.8|1867.4|5931
1739186700000|2025-02-10 11:25:00|1869.2|1868.8|1870.6|1870|1870.8|1870.2|1868.4|1867.8|8780
1739187000000|2025-02-10 11:30:00|1870.8|1870.2|1871.6|1871.2|1871.6|1871.4|1870.6|1870.2|6623
1739187300000|2025-02-10 11:35:00|1871.8|1871.4|1872|1871.4|1872|1871.8|1871.2|1871|7185
1739187600000|2025-02-10 11:40:00|1871.8|1871.6|1870.2|1869.6|1872.4|1872|1870.2|1869.6|5756
1739187900000|2025-02-10 11:45:00|1870|1869.4|1869.8|1869.2|1870|1869.6|1869|1868.6|2613
1739188200000|2025-02-10 11:50:00|1869.6|1869.6|1869.4|1869|1869.6|1869.6|1869.4|1869|2383
1739188500000|2025-02-10 11:55:00|1869.2|1868.8|1870.2|1869.6|1870.2|1869.8|1869.2|1868.8|6614
1739188800000|2025-02-10 12:00:00|1868.6|1868.2|1865.6|1865.2|1869|1868.6|1864.4|1864|6068
1739189100000|2025-02-10 12:05:00|1865.4|1865|1866.2|1866|1868.2|1867.8|1865.2|1864.6|15679
1739189400000|2025-02-10 12:10:00|1866.4|1866.2|1866.6|1866.2|1867|1866.6|1866.4|1866|6795
1739189700000|2025-02-10 12:15:00|1866.8|1866.4|1867|1866.6|1867|1866.6|1866.2|1865.8|5152
1739190000000|2025-02-10 12:20:00|1867.4|1867|1869|1868.6|1869|1868.8|1867.4|1867|1617
1739190300000|2025-02-10 12:25:00|1868.8|1868.8|1867.8|1867.2|1869.6|1869.2|1867.2|1866.6|6670
1739190600000|2025-02-10 12:30:00|1867.6|1867|1868.4|1868|1868.8|1868.4|1867.4|1867|1824
1739190900000|2025-02-10 12:35:00|1868.6|1868.2|1868.6|1868.2|1868.8|1868.4|1867.8|1867.6|3848
1739191200000|2025-02-10 12:40:00|1868.8|1868.4|1870.2|1869.8|1870.8|1870.4|1868.8|1868.2|7336
1739191500000|2025-02-10 12:45:00|1870|1870|1871.2|1870.8|1871.2|1870.8|1870|1869.8|1102
1739191800000|2025-02-10 12:50:00|1871.4|1871|1872.8|1872.4|1872.8|1872.6|1870.4|1870|20472
1739192100000|2025-02-10 12:55:00|1873|1872.6|1873.6|1873|1873.6|1873.4|1873|1872.6|7338
1739192400000|2025-02-10 13:00:00|1873.4|1873.2|1874.6|1874.2|1874.6|1874.2|1873.4|1873|4474
1739192700000|2025-02-10 13:05:00|1874.8|1874.4|1875.4|1875|1875.8|1875.4|1874.8|1874.2|3092
1739193000000|2025-02-10 13:10:00|1875.2|1874.8|1875.8|1875.2|1875.8|1875.4|1874.2|1874|8429
1739193300000|2025-02-10 13:15:00|1875.6|1875.4|1875.4|1875|1877.6|1877.2|1875.2|1875|11497
1739193600000|2025-02-10 13:20:00|1875.6|1875.4|1876.4|1875.8|1876.4|1876|1875.6|1875.4|13371
1739193900000|2025-02-10 13:25:00|1876.2|1876|1876.8|1876.4|1877.4|1877|1876.2|1875.8|10127
1739194200000|2025-02-10 13:30:00|1876.6|1875.8|1878.4|1878.2|1878.8|1878.6|1876.4|1875.8|14976
1739194500000|2025-02-10 13:35:00|1878.6|1878|1877|1876.6|1878.6|1878.2|1876.8|1876.6|5286
1739194800000|2025-02-10 13:40:00|1876.8|1876|1876|1875.6|1877|1876.8|1875.8|1875.2|9003
1739195100000|2025-02-10 13:45:00|1876.2|1875.8|1877|1876.6|1877|1876.6|1876.2|1875.8|1756
1739195400000|2025-02-10 13:50:00|1876.8|1876.8|1876.2|1875.6|1876.8|1876.8|1876.2|1875.6|2769
1739195700000|2025-02-10 13:55:00|1876|1875.2|1877.4|1876.8|1878|1877.6|1874.6|1874.2|15797
1739196000000|2025-02-10 14:00:00|1877.2|1877|1875.4|1875|1877.4|1877.2|1875.2|1874.8|5803
1739196300000|2025-02-10 14:05:00|1875.6|1874.8|1874.2|1873.8|1875.6|1874.8|1873.6|1873.4|8753
1739196600000|2025-02-10 14:10:00|1873.8|1873.6|1874.6|1874.2|1874.8|1874.4|1873.6|1873.2|6308
1739196900000|2025-02-10 14:15:00|1874.8|1874.4|1875|1874.6|1875.2|1875|1874.4|1874.2|8523
1739197200000|2025-02-10 14:20:00|1875.2|1874.8|1875.4|1875|1875.8|1875.4|1875|1874.6|9776
1739197500000|2025-02-10 14:25:00|1875.2|1874.8|1874.6|1874.2|1875.6|1875|1874.6|1874.2|10537
1739197800000|2025-02-10 14:30:00|1874.4|1873.8|1870.8|1870.2|1875|1874.4|1870.2|1869.6|24386
1739198100000|2025-02-10 14:35:00|1870.6|1870.4|1867.2|1866.6|1870.8|1870.4|1866|1865.8|17435
1739198400000|2025-02-10 14:40:00|1867|1866.4|1863.6|1863.2|1867|1866.6|1861.2|1860.8|23959
1739198700000|2025-02-10 14:45:00|1863.4|1862.8|1862.6|1862.2|1864.6|1864.2|1861.4|1860.8|16581
1739199000000|2025-02-10 14:50:00|1862.8|1862.4|1865.8|1865.4|1866.8|1866.4|1862.8|1862.4|12191
1739199300000|2025-02-10 14:55:00|1866|1865.6|1866.2|1866|1866.6|1866.2|1864.2|1864|10385
1739199600000|2025-02-10 15:00:00|1866.4|1866.2|1867.6|1867.2|1868.2|1867.8|1866.4|1866|13228
1739199900000|2025-02-10 15:05:00|1867.8|1867|1864|1863.4|1867.8|1867.4|1864|1863.4|14557
1739200200000|2025-02-10 15:10:00|1864.2|1863.6|1866.2|1865.8|1866.2|1866|1863.6|1863.4|21476
1739200500000|2025-02-10 15:15:00|1865.8|1865.4|1864.2|1864|1865.8|1865.4|1862.8|1862.4|14902
1739200800000|2025-02-10 15:20:00|1864|1863.8|1862.2|1861.8|1865|1864.8|1862|1861.6|15316
1739201100000|2025-02-10 15:25:00|1862|1861.6|1860.4|1860|1862|1861.6|1859.6|1859.4|12883
1739201400000|2025-02-10 15:30:00|1860.2|1859.8|1861.2|1860.8|1862.4|1862.2|1859.4|1859.2|19812
1739201700000|2025-02-10 15:35:00|1861|1860.6|1860.4|1860|1861.8|1861.4|1860|1859.6|13646
1739202000000|2025-02-10 15:40:00|1860.6|1860.2|1862.2|1862|1862.2|1862|1859.4|1859|23090
1739202300000|2025-02-10 15:45:00|1862.4|1862.2|1862|1861.8|1863.2|1863|1861.8|1861.6|9928
1739202600000|2025-02-10 15:50:00|1862.2|1862|1862.6|1862.4|1862.8|1862.6|1862|1861.6|6245
1739202900000|2025-02-10 15:55:00|1862.4|1862.2|1861|1860.8|1862.4|1862.2|1861|1860.8|14403
1739203200000|2025-02-10 16:00:00|1861.2|1861.4|1860.2|1859.8|1861.8|1861.6|1859.2|1859|14204
1739203500000|2025-02-10 16:05:00|1859.6|1859.4|1858.8|1858.4|1859.6|1859.4|1858.2|1857.8|9344
1739203800000|2025-02-10 16:10:00|1859.2|1858.6|1857.4|1857|1859.6|1859.2|1857.2|1856.8|18235
1739204100000|2025-02-10 16:15:00|1857.6|1856.8|1855.2|1854.8|1857.6|1857|1854.4|1854.2|17085
1739204400000|2025-02-10 16:20:00|1855.4|1855|1855.8|1855.4|1856|1855.8|1854.2|1853.8|26621
1739204700000|2025-02-10 16:25:00|1855.6|1855|1855.8|1855.4|1856.6|1856.2|1854.8|1854.6|24342
1739260800000|2025-02-11 08:00:00|1852.8|1852.2|1856.4|1856|1859.8|1859.6|1852|1851.8|15139
1739261100000|2025-02-11 08:05:00|1857.4|1856.6|1850.6|1850.2|1858|1857.2|1850.4|1850|17115
1739261400000|2025-02-11 08:10:00|1850.4|1850|1855.8|1855.6|1855.8|1855.6|1850|1849.4|10339
1739261700000|2025-02-11 08:15:00|1855.6|1855.2|1856.4|1856|1856.8|1856.2|1853.2|1852.6|14876
1739262000000|2025-02-11 08:20:00|1856.2|1855.8|1853|1852.6|1856.2|1855.8|1853|1852.6|10901
1739262300000|2025-02-11 08:25:00|1852.8|1852.4|1852.2|1851.8|1852.8|1852.4|1848|1847.4|23245
1739262600000|2025-02-11 08:30:00|1852|1851.6|1853.4|1853.2|1854.4|1854|1851.4|1851.2|14150
1739262900000|2025-02-11 08:35:00|1853.6|1853.4|1860|1859.8|1860|1859.8|1853.6|1853.4|15517
1739263200000|2025-02-11 08:40:00|1860.2|1860|1862.6|1862|1862.6|1862|1859.6|1859.2|12862
1739263500000|2025-02-11 08:45:00|1862.2|1862.2|1861.2|1860.6|1862.2|1862.2|1860.8|1860.4|3006
1739263800000|2025-02-11 08:50:00|1861|1860.4|1859.6|1859|1861|1860.6|1859|1858.6|5159
1739264100000|2025-02-11 08:55:00|1860.2|1859.2|1859.2|1858.8|1861|1860.6|1859.2|1858.8|4475
1739264400000|2025-02-11 09:00:00|1859|1859|1857.8|1857.6|1859.8|1859.6|1857.4|1857|6299
1739264700000|2025-02-11 09:05:00|1858.2|1858|1858.6|1858.2|1859|1858.6|1857.4|1857|5687
1739265000000|2025-02-11 09:10:00|1858.4|1858|1857.8|1857.4|1858.8|1858.4|1856.6|1856.2|7145
1739265300000|2025-02-11 09:15:00|1857.4|1857.2|1855.8|1855.6|1858|1857.8|1855.8|1855.6|9803
1739265600000|2025-02-11 09:20:00|1855.6|1855.2|1851.4|1851|1855.8|1855.4|1851|1850.4|16101
1739265900000|2025-02-11 09:25:00|1851.2|1850.8|1851|1850.6|1851.6|1851.4|1850.4|1850.2|11097
1739266200000|2025-02-11 09:30:00|1851.2|1850.8|1851|1850.8|1851.2|1851|1850.2|1849.8|5924
1739266500000|2025-02-11 09:35:00|1851.2|1851|1853.4|1853|1853.4|1853.2|1851.2|1851|7183
1739266800000|2025-02-11 09:40:00|1853.2|1852.8|1853.4|1852.8|1854.4|1854|1853.2|1852.8|1130
1739267100000|2025-02-11 09:45:00|1853|1853|1852.8|1852.4|1853.8|1853.4|1852.6|1852.2|2703
1739267400000|2025-02-11 09:50:00|1852.6|1852.2|1851.6|1851.2|1852.6|1852.2|1851.6|1851|1173
1739267700000|2025-02-11 09:55:00|1852.2|1851.4|1854|1853.6|1854|1853.6|1852.2|1851.4|6534
1739268000000|2025-02-11 10:00:00|1854.4|1853.8|1854|1853.6|1855.4|1855|1853.8|1853.4|8243
1739268300000|2025-02-11 10:05:00|1854.6|1854.2|1853.2|1852.6|1855|1854.6|1853|1852.6|8096
1739268600000|2025-02-11 10:10:00|1853|1853|1855.2|1854.8|1855.2|1854.8|1853|1852.6|4922
1739268900000|2025-02-11 10:15:00|1855.4|1855|1856.2|1856|1856.6|1856.2|1854.6|1854.4|4517
1739269200000|2025-02-11 10:20:00|1857|1856.6|1855|1854.6|1857.8|1857.6|1854.8|1854.6|10429
1739269500000|2025-02-11 10:25:00|1854.8|1854.4|1856.4|1856|1856.8|1856.4|1854.8|1854.4|2682
1739269800000|2025-02-11 10:30:00|1856.6|1856.2|1856.2|1855.8|1857.2|1857|1856|1855.8|2906
1739270100000|2025-02-11 10:35:00|1856.8|1856.4|1856.2|1855.8|1856.8|1856.4|1856|1855.8|2830
1739270400000|2025-02-11 10:40:00|1856|1856.2|1858.6|1858.2|1858.6|1858.2|1856|1856.2|4451
1739270700000|2025-02-11 10:45:00|1858.4|1858|1858.8|1858.6|1858.8|1858.6|1857.8|1857.4|5913
1739271000000|2025-02-11 10:50:00|1858.6|1858.4|1856.6|1856.4|1858.6|1858.4|1856.6|1856.4|10351
1739271300000|2025-02-11 10:55:00|1856.4|1856.2|1858|1857.6|1858|1857.8|1856.4|1856|5491
1739271600000|2025-02-11 11:00:00|1858.2|1857.8|1859.6|1859.2|1859.6|1859.4|1858.2|1857.8|5834
1739271900000|2025-02-11 11:05:00|1859.4|1859.6|1859.8|1859.6|1860.8|1860.2|1859.4|1859.4|4768
1739272200000|2025-02-11 11:10:00|1859.6|1859.4|1860.6|1860.2|1861.2|1860.8|1859.4|1859.2|4667
1739272500000|2025-02-11 11:15:00|1860.4|1860|1861|1860.6|1861|1860.6|1859.4|1859.2|9108
1739272800000|2025-02-11 11:20:00|1860.8|1860.8|1859.2|1858.8|1861.4|1861.2|1859.2|1858.8|2296
1739273100000|2025-02-11 11:25:00|1859.4|1859|1860.4|1860.2|1861|1860.6|1859.4|1859|11688
1739273400000|2025-02-11 11:30:00|1860.6|1860.4|1859.2|1858.8|1860.6|1860.4|1859.2|1858.6|15187
1739273700000|2025-02-11 11:35:00|1859|1858.6|1859.2|1858.8|1859.8|1859.6|1858.6|1858.2|4865
1739274000000|2025-02-11 11:40:00|1859.4|1859.2|1859.4|1859|1860|1859.8|1859.4|1859|9156
1739274300000|2025-02-11 11:45:00|1859.8|1859.4|1858.2|1858|1860|1859.6|1858.2|1858|9280
1739274600000|2025-02-11 11:50:00|1858|1857.8|1860|1859.8|1860|1859.8|1858|1857.8|3211
1739274900000|2025-02-11 11:55:00|1860.2|1860|1860.8|1860.6|1861|1860.6|1859.8|1859.4|4263
1739275200000|2025-02-11 12:00:00|1861|1860.4|1858.8|1858.6|1861.4|1861|1858.4|1858|3501
1739275500000|2025-02-11 12:05:00|1859.2|1858.8|1859.6|1859.2|1860.6|1860.2|1859.2|1858.8|2024
1739275800000|2025-02-11 12:10:00|1859.4|1859|1859|1858.6|1859.6|1859.4|1858.2|1858|8056
1739276100000|2025-02-11 12:15:00|1858.8|1858.4|1858.2|1858|1859.6|1859.4|1858.2|1858|4218
1739276400000|2025-02-11 12:20:00|1858.4|1857.8|1858.2|1857.8|1859.2|1858.8|1857.4|1857|5799
1739276700000|2025-02-11 12:25:00|1858|1857.6|1858.4|1858.2|1859.2|1858.8|1858|1857.6|1243
1739277000000|2025-02-11 12:30:00|1859.2|1859|1859.6|1859.2|1859.8|1859.4|1858.6|1858.4|7961
1739277300000|2025-02-11 12:35:00|1859.4|1859.4|1859.6|1859.2|1859.6|1859.4|1859|1858.6|5089
1739277600000|2025-02-11 12:40:00|1859.2|1859|1860.2|1860|1860.2|1860|1859.2|1859|4085
1739277900000|2025-02-11 12:45:00|1860|1859.8|1859.6|1859.4|1860|1859.8|1859.6|1859.2|2319
1739278200000|2025-02-11 12:50:00|1860|1859.6|1860.6|1860.2|1860.6|1860.2|1859.6|1859.2|7470
1739278500000|2025-02-11 12:55:00|1860.4|1860.4|1862.8|1862.6|1862.8|1862.6|1860.2|1860|16722
1739278800000|2025-02-11 13:00:00|1863|1862.2|1863.4|1863.2|1863.4|1863.2|1862|1861.8|5280
1739279100000|2025-02-11 13:05:00|1863.6|1863.4|1865.2|1864.8|1866.8|1866.4|1863.6|1863.4|4582
1739279400000|2025-02-11 13:10:00|1865|1864.4|1866.8|1866.6|1867.4|1867|1864.6|1864.4|15623
1739279700000|2025-02-11 13:15:00|1867.2|1866.4|1868.4|1868|1869.6|1869.2|1866.4|1866.2|5815
1739280000000|2025-02-11 13:20:00|1868.6|1868.2|1869.4|1869|1869.8|1869.4|1867.8|1867.4|11809
1739280300000|2025-02-11 13:25:00|1869.2|1868.8|1869.2|1868.8|1870|1869.6|1868|1867.8|8301
1739280600000|2025-02-11 13:30:00|1869.4|1868.6|1875|1874.6|1875|1874.6|1869.4|1868.6|75132
1739280900000|2025-02-11 13:35:00|1874.6|1874.4|1875.2|1874.8|1875.8|1875.6|1874|1873.6|13261
1739281200000|2025-02-11 13:40:00|1875|1874.6|1876.2|1875.8|1876.2|1876|1874.6|1874.2|9209
1739281500000|2025-02-11 13:45:00|1876.4|1875.6|1876.6|1876.4|1877.4|1877.2|1875.6|1875.2|6838
1739281800000|2025-02-11 13:50:00|1876.8|1876.6|1876|1875.6|1878.2|1878|1875.6|1875.4|6527
1739282100000|2025-02-11 13:55:00|1876.4|1876|1873.2|1872.8|1876.4|1876|1873|1872.8|12731
1739282400000|2025-02-11 14:00:00|1873|1872.4|1871.8|1871.6|1873.2|1873|1871.8|1871.6|7539
1739282700000|2025-02-11 14:05:00|1872|1871.8|1871|1870.8|1872.4|1872|1871|1870.8|14384
1739283000000|2025-02-11 14:10:00|1870.8|1870.6|1871.4|1871.2|1872.4|1872.2|1870.8|1870.6|2524
1739283300000|2025-02-11 14:15:00|1871.6|1871.4|1870.8|1870.6|1871.6|1871.4|1870.4|1870|15626
1739283600000|2025-02-11 14:20:00|1870.6|1870.4|1871.8|1871.6|1872.4|1872|1870.4|1870.2|19124
1739283900000|2025-02-11 14:25:00|1871.6|1871.2|1872.6|1872.2|1872.6|1872.2|1870.2|1869.8|8514
1739284200000|2025-02-11 14:30:00|1872.4|1872.4|1867.4|1867|1872.4|1872.4|1865.8|1865.6|32142
1739284500000|2025-02-11 14:35:00|1867.2|1866.8|1869.6|1869.4|1871|1870.6|1866.8|1866.6|14922
1739284800000|2025-02-11 14:40:00|1869.8|1869.6|1871|1870.6|1871.6|1871.2|1868.8|1868.4|11608
1739285100000|2025-02-11 14:45:00|1870.8|1870.2|1873|1872.6|1873.6|1873.2|1869.2|1868.8|4481
1739285400000|2025-02-11 14:50:00|1872.8|1872.8|1871.6|1871.2|1874.2|1873.8|1871.4|1871.2|8898
1739285700000|2025-02-11 14:55:00|1871.4|1871|1871.8|1871.2|1873|1872.8|1871.2|1870.6|8785
1739286000000|2025-02-11 15:00:00|1872|1871.4|1872|1871.8|1875.2|1874.6|1872|1871.4|23555
1739286300000|2025-02-11 15:05:00|1872.2|1871.6|1874.4|1874|1874.4|1874|1871.4|1871.2|12469
1739286600000|2025-02-11 15:10:00|1875|1874.2|1876.4|1876|1876.6|1876.4|1874.8|1874.2|11214
1739286900000|2025-02-11 15:15:00|1876.2|1876.2|1876.8|1876.4|1879|1878.6|1876|1875.6|29888
1739287200000|2025-02-11 15:20:00|1876.6|1876.6|1876.2|1875.8|1877|1876.8|1876|1875.6|12283
1739287500000|2025-02-11 15:25:00|1876.6|1876|1877|1876.6|1878|1877.6|1876.4|1875.8|12417
1739287800000|2025-02-11 15:30:00|1877.2|1876.8|1877|1876.6|1879.2|1879|1877|1876.6|25224
1739288100000|2025-02-11 15:35:00|1877.2|1876.8|1878.8|1878.6|1878.8|1878.6|1876.8|1876.6|13788
1739288400000|2025-02-11 15:40:00|1878.6|1878.2|1879.4|1879.2|1880.4|1880|1878.4|1878|7609
1739288700000|2025-02-11 15:45:00|1879.6|1879.4|1881.8|1881.4|1882.4|1882|1879.6|1879.4|15297
1739289000000|2025-02-11 15:50:00|1881.6|1881.6|1882.2|1882|1882.2|1882|1881.4|1881.2|7016
1739289300000|2025-02-11 15:55:00|1882.6|1882.2|1882|1881.6|1883|1882.8|1881.8|1881.6|19913
1739289600000|2025-02-11 16:00:00|1881.8|1882|1880.2|1879.8|1882.6|1882.4|1880.2|1879.8|11549
1739289900000|2025-02-11 16:05:00|1880|1879.6|1882.2|1881.8|1883.2|1883|1880|1879.6|6332
1739290200000|2025-02-11 16:10:00|1882|1881.6|1881.4|1881|1882|1881.6|1880.6|1880.2|13076
1739290500000|2025-02-11 16:15:00|1881.2|1881.2|1881.2|1880.8|1882|1881.6|1880.2|1879.8|22914
1739290800000|2025-02-11 16:20:00|1881|1881|1879.8|1879.6|1881|1881|1879|1878.8|20501
1739291100000|2025-02-11 16:25:00|1879.6|1879.4|1878.8|1878.4|1879.6|1879.4|1878.2|1877.8|28334
1739347200000|2025-02-12 08:00:00|1898.6|1897.4|1901.4|1900.4|1905|1903.4|1892|1891|21551
1739347500000|2025-02-12 08:05:00|1901|1900|1898.8|1898.2|1901|1900|1893.6|1892.6|20309
1739347800000|2025-02-12 08:10:00|1897.2|1898|1901.4|1901.2|1903.6|1903|1895.2|1894.6|22324
1739348100000|2025-02-12 08:15:00|1901.8|1901.4|1892.8|1892.4|1903.6|1903|1891.8|1891|30021
1739348400000|2025-02-12 08:20:00|1893|1892.6|1894.4|1893.8|1896|1895.2|1890.2|1889.4|45044
1739348700000|2025-02-12 08:25:00|1894.6|1894|1890.4|1889.8|1894.8|1894.2|1890|1889.4|22361
1739349000000|2025-02-12 08:30:00|1891.4|1890.8|1897|1896.8|1897.6|1897|1890.6|1890.2|16233
1739349300000|2025-02-12 08:35:00|1897.2|1896.4|1895.4|1895|1897.2|1896.4|1891.4|1891|9302
1739349600000|2025-02-12 08:40:00|1895|1895.2|1894.2|1893.8|1895.4|1895.2|1891.8|1891.4|15123
1739349900000|2025-02-12 08:45:00|1894.4|1894|1896.8|1896.4|1897.2|1896.8|1894.4|1894|11493
1739350200000|2025-02-12 08:50:00|1896.4|1896.2|1901|1900.8|1901.6|1901.2|1896.4|1896.2|13685
1739350500000|2025-02-12 08:55:00|1901.6|1901.2|1903.8|1903.4|1903.8|1903.6|1901.4|1901.2|13974
1739350800000|2025-02-12 09:00:00|1903.6|1903|1903|1902.6|1904.4|1904|1902|1901.6|13140
1739351100000|2025-02-12 09:05:00|1903.4|1903|1904.8|1904.2|1905.2|1905|1902.4|1902|22821
1739351400000|2025-02-12 09:10:00|1904.6|1904.4|1908|1907.8|1908|1907.8|1904.6|1904.4|17440
1739351700000|2025-02-12 09:15:00|1908.6|1908|1905.6|1905.2|1908.8|1908.2|1905|1904.6|12848
1739352000000|2025-02-12 09:20:00|1906.2|1905.6|1908|1907.6|1908|1907.6|1904.4|1904|25646
1739352300000|2025-02-12 09:25:00|1908.6|1907.8|1910.4|1910|1910.4|1910|1907.8|1907.4|28703
1739352600000|2025-02-12 09:30:00|1911|1910.4|1910|1909.6|1912.2|1911.8|1910|1909.6|18687
1739352900000|2025-02-12 09:35:00|1910.4|1910.2|1911.4|1911|1912.2|1911.8|1910.4|1910|6407
1739353200000|2025-02-12 09:40:00|1911.8|1911.6|1911|1910.6|1912.6|1912.4|1911|1910.6|6499
1739353500000|2025-02-12 09:45:00|1910.8|1910.4|1909.6|1909.2|1911|1910.6|1908.8|1908.2|21638
1739353800000|2025-02-12 09:50:00|1910.2|1909.8|1908.8|1908.4|1910.2|1909.8|1907.6|1907.4|10293
1739354100000|2025-02-12 09:55:00|1908.6|1908.2|1909|1908.6|1909|1908.6|1907.4|1907.2|9590
1739354400000|2025-02-12 10:00:00|1909.4|1909.2|1904.4|1904|1909.4|1909.2|1904.2|1903.6|24407
1739354700000|2025-02-12 10:05:00|1904.6|1904.2|1906.2|1906|1906.2|1906|1903.2|1903|12684
1739355000000|2025-02-12 10:10:00|1906|1905.8|1907.4|1907|1907.6|1907.2|1903.8|1903.6|8281
1739355300000|2025-02-12 10:15:00|1907.6|1907.2|1908.4|1908.2|1909|1908.4|1907.4|1907.2|6751
1739355600000|2025-02-12 10:20:00|1908.6|1908.4|1908.8|1908.6|1909.6|1909.4|1908.6|1908.4|4884
1739355900000|2025-02-12 10:25:00|1908.6|1908.4|1908|1907.8|1908.8|1908.6|1907.8|1907.4|23022
1739356200000|2025-02-12 10:30:00|1908.2|1908|1909|1908.6|1909.2|1909|1908|1908|8479
1739356500000|2025-02-12 10:35:00|1909.2|1908.8|1907.8|1907.4|1910|1909.8|1907.6|1907.2|10132
1739356800000|2025-02-12 10:40:00|1908|1907.6|1904.4|1904|1909.2|1908.8|1904|1903.6|14295
1739357100000|2025-02-12 10:45:00|1904.2|1903.8|1904.2|1904|1905.2|1904.8|1904|1903.8|28871
1739357400000|2025-02-12 10:50:00|1904.4|1904.2|1903.8|1903.6|1905.2|1905|1903.2|1902.8|18242
1739357700000|2025-02-12 10:55:00|1903.6|1903.4|1904.6|1904.2|1906|1905.8|1903|1902.8|36230
1739358000000|2025-02-12 11:00:00|1905.6|1905.2|1904.2|1904|1906.4|1906.2|1904|1903.6|6947
1739358300000|2025-02-12 11:05:00|1904.4|1903.8|1904.2|1904|1904.8|1904.4|1903.4|1903|15302
1739358600000|2025-02-12 11:10:00|1904.4|1904.4|1905|1904.8|1905.6|1905.2|1904.4|1904|6644
1739358900000|2025-02-12 11:15:00|1905.2|1905|1903.4|1903|1905.2|1905|1902.8|1902.6|9131
1739359200000|2025-02-12 11:20:00|1903.2|1902.6|1903|1902.6|1903.8|1903.6|1902.8|1902.4|18907
1739359500000|2025-02-12 11:25:00|1902.4|1902.2|1902.6|1902.2|1903|1902.8|1902.2|1902|9563
1739359800000|2025-02-12 11:30:00|1902.8|1902.4|1902.6|1902.4|1903.4|1902.8|1902.6|1902.4|9520
1739360100000|2025-02-12 11:35:00|1902.8|1902.6|1903.4|1903.2|1903.4|1903.2|1902.6|1902.4|13891
1739360400000|2025-02-12 11:40:00|1903.2|1903|1904.6|1904.4|1904.6|1904.4|1903.2|1903|6236
1739360700000|2025-02-12 11:45:00|1905.2|1904.6|1905|1904.8|1905.2|1904.8|1904.2|1904|11283
1739361000000|2025-02-12 11:50:00|1905.6|1905.4|1903.2|1902.8|1905.6|1905.4|1903.2|1902.8|9046
1739361300000|2025-02-12 11:55:00|1903|1902.6|1903.6|1903.2|1903.6|1903.4|1902.8|1902.4|11537
1739361600000|2025-02-12 12:00:00|1903.8|1903.4|1905.6|1905.4|1905.6|1905.4|1903.8|1903.4|8794
1739361900000|2025-02-12 12:05:00|1905.8|1905.6|1904.2|1903.8|1905.8|1905.6|1904|1903.8|11638
1739362200000|2025-02-12 12:10:00|1904|1904.4|1904.2|1903.8|1904.8|1904.6|1903.6|1903.4|8632
1739362500000|2025-02-12 12:15:00|1904.4|1904|1907|1906.8|1907|1906.8|1903.8|1903.6|14635
1739362800000|2025-02-12 12:20:00|1907.2|1907|1906|1905.6|1907.6|1907.4|1905.8|1905.6|3444
1739363100000|2025-02-12 12:25:00|1906.6|1906.4|1907.6|1907.2|1907.6|1907.2|1905.6|1905.2|7979
1739363400000|2025-02-12 12:30:00|1907.4|1907|1909.2|1908.8|1910|1909.6|1907.2|1907|9747
1739363700000|2025-02-12 12:35:00|1909.4|1909.2|1908.6|1908.4|1910|1909.6|1907.8|1907.4|7259
1739364000000|2025-02-12 12:40:00|1909.2|1908.2|1910|1909.8|1910.6|1910.2|1908.4|1908.2|9800
1739364300000|2025-02-12 12:45:00|1909.6|1909.2|1910.4|1910|1911.4|1910.8|1909.6|1909.2|14723
1739364600000|2025-02-12 12:50:00|1909.8|1909.6|1909|1908.8|1910.4|1910.2|1908.6|1908|17059
1739364900000|2025-02-12 12:55:00|1909.2|1908.6|1911|1910.6|1911.6|1911.4|1908.6|1908|12891
1739365200000|2025-02-12 13:00:00|1911.2|1910.8|1912.6|1912.2|1913.8|1913.2|1910.8|1910.4|15728
1739365500000|2025-02-12 13:05:00|1912.4|1912|1915.4|1915|1915.6|1915.2|1911.4|1911|16642
1739365800000|2025-02-12 13:10:00|1915.2|1915.2|1914.8|1914.4|1916.4|1916|1914.6|1914.2|31216
1739366100000|2025-02-12 13:15:00|1915.2|1915|1915.2|1915|1916.2|1915.8|1914.6|1914.2|21119
1739366400000|2025-02-12 13:20:00|1915.6|1915.2|1915|1914.8|1915.8|1915.4|1913.8|1913.4|32099
1739366700000|2025-02-12 13:25:00|1915.2|1914.6|1916|1915.6|1916|1915.6|1914.4|1914|13734
1739367000000|2025-02-12 13:30:00|1915.8|1915.4|1912|1911.8|1916.2|1915.8|1910.2|1909|45398
1739367300000|2025-02-12 13:35:00|1913|1912.4|1917.2|1917|1918|1917.8|1911.4|1910.8|47183
1739367600000|2025-02-12 13:40:00|1917|1916.8|1924.2|1923.8|1925|1924.6|1916.8|1916.6|43851
1739367900000|2025-02-12 13:45:00|1924|1924.2|1929.4|1929|1929.8|1929.6|1924|1924.2|36306
1739368200000|2025-02-12 13:50:00|1929.2|1929.2|1930.6|1930.4|1934.4|1933.8|1929|1928.8|34530
1739368500000|2025-02-12 13:55:00|1930|1929.8|1927.8|1927.2|1930.8|1930.4|1926.6|1926.2|15422
1739368800000|2025-02-12 14:00:00|1928|1927.4|1922.4|1922|1928.2|1927.6|1920.8|1920.6|31120
1739369100000|2025-02-12 14:05:00|1922.6|1922.2|1923|1922.6|1925.2|1924.6|1922|1921.4|20226
1739369400000|2025-02-12 14:10:00|1922.8|1922.8|1925|1924.6|1926.4|1925.8|1922.4|1921.8|18024
1739369700000|2025-02-12 14:15:00|1926|1925.6|1925|1924.6|1927.6|1927.2|1924.8|1924.4|50803
1739370000000|2025-02-12 14:20:00|1925.2|1924.8|1924.4|1924|1925.4|1925|1922.8|1922.4|22924
1739370300000|2025-02-12 14:25:00|1924|1923.4|1921.6|1921.2|1924|1923.6|1921.2|1921|10152
1739370600000|2025-02-12 14:30:00|1922.6|1922.2|1923|1922.8|1923|1922.8|1916.8|1916.4|21919
1739370900000|2025-02-12 14:35:00|1923.2|1922.6|1921.6|1921|1924.2|1924|1921.6|1921|19127
1739371200000|2025-02-12 14:40:00|1921.4|1920.8|1919.8|1919.2|1923|1922.6|1919.2|1918.8|25215
1739371500000|2025-02-12 14:45:00|1919.6|1919.8|1923.6|1923.2|1924.6|1924.2|1919.6|1919.8|19081
1739371800000|2025-02-12 14:50:00|1923.4|1923.6|1923.2|1922.8|1924|1923.6|1921|1920.6|20148
1739372100000|2025-02-12 14:55:00|1923.6|1923.2|1926.4|1926|1926.6|1926|1923.6|1923|19376
1739372400000|2025-02-12 15:00:00|1926.6|1926.2|1927.6|1927.2|1927.6|1927.4|1924.6|1924.2|18204
1739372700000|2025-02-12 15:05:00|1926.8|1926.6|1927.8|1927.4|1930.8|1930.2|1926.8|1926.6|18406
1739373000000|2025-02-12 15:10:00|1927.6|1927.2|1930.2|1930|1930.2|1930|1927.2|1926.8|21726
1739373300000|2025-02-12 15:15:00|1929.8|1929.4|1927.2|1926.8|1930|1929.4|1925.2|1924.8|18324
1739373600000|2025-02-12 15:20:00|1927.4|1927|1925.2|1924.8|1928.2|1927.8|1924.8|1924.4|40573
1739373900000|2025-02-12 15:25:00|1925|1924.6|1925.8|1925.4|1927.2|1926.8|1925|1924.4|17247
1739374200000|2025-02-12 15:30:00|1925.2|1924.8|1920.8|1920.6|1926.4|1926|1920.8|1920.6|19561
1739374500000|2025-02-12 15:35:00|1920.6|1920.2|1923.8|1923.4|1925.8|1925.4|1919.8|1919.4|39384
1739374800000|2025-02-12 15:40:00|1924|1923.2|1921|1920.8|1924|1923.4|1919.2|1918.8|29074
1739375100000|2025-02-12 15:45:00|1921.2|1921|1921.6|1921.2|1922.8|1922.6|1921.2|1921|19769
1739375400000|2025-02-12 15:50:00|1921.8|1921.4|1921.8|1921.6|1921.8|1921.6|1920.2|1920|23873
1739375700000|2025-02-12 15:55:00|1922|1921.8|1923|1922.6|1923.6|1923.4|1921.6|1921.4|35597
1739376000000|2025-02-12 16:00:00|1923.2|1922.8|1922.4|1922.2|1924.2|1923.8|1921.6|1921.2|27699
1739376300000|2025-02-12 16:05:00|1922.2|1922|1920|1919.8|1922.2|1922|1917.4|1917|19136
1739376600000|2025-02-12 16:10:00|1920.2|1920|1920|1919.8|1921.2|1921|1918|1917.8|33281
1739376900000|2025-02-12 16:15:00|1919.4|1919.6|1919.2|1919|1920.8|1920.6|1918.8|1918.6|33413
1739377200000|2025-02-12 16:20:00|1919.4|1919.2|1918.6|1918.2|1920|1919.6|1918.4|1918.2|35169
1739377500000|2025-02-12 16:25:00|1918.4|1918|1917.2|1916.8|1918.6|1918.4|1916.2|1915.8|44034
1739433600000|2025-02-13 08:00:00|1934.4|1930.8|1924.8|1923.8|1940|1938.8|1922|1921|21540
1739433900000|2025-02-13 08:05:00|1925|1924|1935.4|1934.8|1938.2|1937.6|1925|1923.8|32019
1739434200000|2025-02-13 08:10:00|1936.4|1935|1936|1935.2|1940|1939|1934|1933.4|46087
1739434500000|2025-02-13 08:15:00|1936.2|1935.4|1938|1937.4|1940|1939.2|1935.2|1934.8|34794
1739434800000|2025-02-13 08:20:00|1937.8|1937.2|1929.4|1928.8|1938|1937.6|1928.8|1928.4|28954
1739435100000|2025-02-13 08:25:00|1929.2|1928.6|1931|1930.4|1931.2|1930.8|1925.8|1925|23781
1739435400000|2025-02-13 08:30:00|1931.2|1930.6|1930.6|1930|1931.2|1930.6|1925.8|1925.4|23049
1739435700000|2025-02-13 08:35:00|1930.4|1929.8|1928.6|1928|1933.8|1933.2|1926.6|1926|29917
1739436000000|2025-02-13 08:40:00|1929.2|1928.2|1925|1924.4|1929.4|1929|1924.8|1924.4|29146
1739436300000|2025-02-13 08:45:00|1925.2|1924.6|1923.4|1922.8|1925.6|1925.4|1920.8|1920.2|14803
1739436600000|2025-02-13 08:50:00|1923.6|1923|1925.6|1925|1925.6|1925.2|1921.8|1921.2|10945
1739436900000|2025-02-13 08:55:00|1926.2|1925.2|1923|1922.6|1926.2|1925.6|1922.4|1922.2|12559
1739437200000|2025-02-13 09:00:00|1922.6|1922.2|1923.2|1922.8|1924.8|1924.4|1917.6|1917|30290
1739437500000|2025-02-13 09:05:00|1923|1923|1918.4|1918|1924.2|1923.8|1918.4|1918|18970
1739437800000|2025-02-13 09:10:00|1918.2|1917.8|1919|1918.4|1921|1920.8|1917|1916.8|59234
1739438100000|2025-02-13 09:15:00|1918.8|1917.8|1917.6|1917|1919.4|1919|1914.8|1914.4|17224
1739438400000|2025-02-13 09:20:00|1918|1916.8|1915|1914.6|1918|1917.6|1915|1914.4|8675
1739438700000|2025-02-13 09:25:00|1914.8|1914.4|1910|1909.6|1914.8|1914.4|1906.8|1906.2|31836
1739439000000|2025-02-13 09:30:00|1909.8|1909.2|1905.8|1905.4|1909.8|1909.2|1905.8|1905.4|11497
1739439300000|2025-02-13 09:35:00|1906|1905.6|1908.6|1908.2|1908.6|1908.2|1905|1904.6|12488
1739439600000|2025-02-13 09:40:00|1908.4|1908|1910.8|1910.2|1910.8|1910.2|1907|1906.6|8737
1739439900000|2025-02-13 09:45:00|1910.6|1909.8|1911.2|1910.6|1914.6|1914|1910|1909.6|21446
1739440200000|2025-02-13 09:50:00|1910.8|1910.4|1912.4|1912|1912.6|1912.4|1909.8|1909.2|19306
1739440500000|2025-02-13 09:55:00|1912.8|1912.2|1913.6|1913|1915|1914.6|1911.6|1911.4|10245
1739440800000|2025-02-13 10:00:00|1913.2|1912.8|1919.2|1918.6|1920.4|1920|1913.2|1912.8|54340
1739441100000|2025-02-13 10:05:00|1919|1918.2|1913.2|1912.8|1919|1918.2|1912.8|1912.2|19022
1739441400000|2025-02-13 10:10:00|1913|1912.4|1916|1915.6|1917|1916.4|1911.6|1911.2|9528
1739441700000|2025-02-13 10:15:00|1915.8|1915|1912|1911.4|1915.8|1915|1911.8|1911.4|7304
1739442000000|2025-02-13 10:20:00|1911.8|1911.6|1909.8|1909.4|1912|1911.6|1909.6|1909|9976
1739442300000|2025-02-13 10:25:00|1910.2|1909.2|1910.6|1910|1912.2|1911.6|1909.6|1909|7501
1739442600000|2025-02-13 10:30:00|1910.4|1909.8|1907.2|1906.8|1910.4|1909.8|1904.8|1904.4|21169
1739442900000|2025-02-13 10:35:00|1907.6|1907.2|1908.4|1908|1909|1908.4|1906.4|1906|18096
1739443200000|2025-02-13 10:40:00|1908.2|1908.2|1905.2|1904.8|1908.2|1908.2|1904.6|1904.2|19153
1739443500000|2025-02-13 10:45:00|1905.6|1905.4|1905.6|1905.2|1906.2|1905.8|1903.4|1903.2|7117
1739443800000|2025-02-13 10:50:00|1905.8|1905.4|1907.4|1906.8|1908.2|1907.8|1905.6|1905.2|16397
1739444100000|2025-02-13 10:55:00|1908|1907|1907|1906.6|1908|1907.6|1905.8|1905.4|9727
1739444400000|2025-02-13 11:00:00|1906.8|1906.4|1910.4|1910|1911|1910.6|1905.4|1905|19771
1739444700000|2025-02-13 11:05:00|1910|1909.8|1911|1910.4|1912.4|1912.2|1909.6|1909|18261
1739445000000|2025-02-13 11:10:00|1910.4|1910|1909|1908.6|1911.4|1911|1907.6|1907.2|16595
1739445300000|2025-02-13 11:15:00|1908.8|1908.4|1909.4|1909.2|1910.8|1910.2|1907.6|1907.2|8469
1739445600000|2025-02-13 11:20:00|1910|1909|1910.8|1910.4|1912.4|1912|1909.6|1909|6752
1739445900000|2025-02-13 11:25:00|1911|1910.6|1912.4|1912.2|1912.8|1912.6|1910.8|1910.6|8049
1739446200000|2025-02-13 11:30:00|1912.6|1912|1914.8|1914.6|1915.6|1915.4|1912.2|1911.8|21034
1739446500000|2025-02-13 11:35:00|1915|1914.4|1916.4|1916.2|1917.2|1917|1914.6|1914.4|10997
1739446800000|2025-02-13 11:40:00|1916|1915.8|1917.4|1917|1918.4|1918|1914.6|1914.2|10071
1739447100000|2025-02-13 11:45:00|1917.6|1917.2|1913|1912.6|1918.6|1918.2|1910.2|1910|33526
1739447400000|2025-02-13 11:50:00|1913.6|1912.8|1911.6|1911|1914.2|1913.6|1910.8|1910.2|17034
1739447700000|2025-02-13 11:55:00|1911.4|1911.2|1912|1911.6|1912.6|1912|1909.4|1909|17065
1739448000000|2025-02-13 12:00:00|1912.2|1911.4|1913.8|1913.2|1915|1914.4|1912.2|1911.4|9429
1739448300000|2025-02-13 12:05:00|1914|1913.4|1909.2|1908.8|1914|1913.8|1909|1908.4|24131
1739448600000|2025-02-13 12:10:00|1909.6|1909|1906.4|1906|1909.6|1909.4|1906|1905.6|9340
1739448900000|2025-02-13 12:15:00|1906.6|1905.8|1904.6|1904.2|1907.4|1906.8|1904.4|1904|11259
1739449200000|2025-02-13 12:20:00|1904.8|1904.4|1905.8|1905.4|1907.4|1906.8|1904.2|1903.8|4784
1739449500000|2025-02-13 12:25:00|1906|1905.6|1906.6|1906.2|1906.6|1906.2|1905|1904.6|4042
1739449800000|2025-02-13 12:30:00|1907|1906.8|1907.6|1907.4|1908.8|1908.6|1906.4|1906|15827
1739450100000|2025-02-13 12:35:00|1908.2|1907.8|1908.4|1908.2|1909.6|1909.2|1908.2|1907.8|4041
1739450400000|2025-02-13 12:40:00|1908.8|1908.4|1907.6|1907.4|1910.8|1910.4|1907|1906.6|11311
1739450700000|2025-02-13 12:45:00|1907.4|1907.2|1910.2|1909.8|1910.4|1910.2|1907.4|1907.2|5568
1739451000000|2025-02-13 12:50:00|1910.4|1910|1911.4|1911.2|1911.4|1911.2|1909.2|1908.8|11636
1739451300000|2025-02-13 12:55:00|1911.6|1911.4|1912.4|1912|1912.4|1912|1910.2|1910|7699
1739451600000|2025-02-13 13:00:00|1912.2|1911.8|1912|1911.6|1912.8|1912.4|1910.8|1910.4|8499
1739451900000|2025-02-13 13:05:00|1911.8|1911.8|1914.8|1914.2|1915.4|1915|1911.8|1911.8|13047
1739452200000|2025-02-13 13:10:00|1915.2|1914.4|1914.8|1914.4|1916|1915.6|1914.4|1914.2|11003
1739452500000|2025-02-13 13:15:00|1914.6|1914.2|1916|1915.8|1916|1915.8|1913.6|1913.2|3931
1739452800000|2025-02-13 13:20:00|1916.2|1915.6|1918.4|1918|1918.8|1918.4|1916.2|1915.6|12802
1739453100000|2025-02-13 13:25:00|1918.6|1917.8|1918.2|1917.2|1919.6|1919.2|1918|1917.2|15432
1739453400000|2025-02-13 13:30:00|1919|1918.6|1917.2|1916.6|1922|1920.4|1917|1916.4|25205
1739453700000|2025-02-13 13:35:00|1917|1916.4|1915|1914.6|1917.6|1917.4|1913.4|1913|9511
1739454000000|2025-02-13 13:40:00|1914.8|1914.4|1915.4|1915|1915.8|1915.6|1914.4|1913.8|6274
1739454300000|2025-02-13 13:45:00|1915.2|1914.8|1912.8|1912.4|1915.4|1915|1912.2|1912|13818
1739454600000|2025-02-13 13:50:00|1912.4|1912|1912.4|1912|1912.8|1912.6|1911.2|1910.6|22415
1739454900000|2025-02-13 13:55:00|1912.2|1911.6|1913.2|1913|1913.8|1913.6|1910.8|1910.4|11879
1739455200000|2025-02-13 14:00:00|1913.4|1913.2|1915|1914.6|1916|1915.6|1911.2|1911|17910
1739455500000|2025-02-13 14:05:00|1915.4|1914.8|1912.6|1912.4|1915.4|1915|1911.2|1911|5875
1739455800000|2025-02-13 14:10:00|1912.8|1912.2|1913.6|1913.4|1914.6|1914.2|1912|1911.6|14169
1739456100000|2025-02-13 14:15:00|1913.8|1913.8|1914.8|1914.4|1915|1914.8|1913.2|1912.6|9183
1739456400000|2025-02-13 14:20:00|1915|1914.6|1916|1915.6|1916|1915.8|1914.4|1914|4190
1739456700000|2025-02-13 14:25:00|1915.8|1915.4|1915.8|1915.4|1917.2|1916.8|1915|1914.6|10982
1739457000000|2025-02-13 14:30:00|1915.6|1915.2|1909.2|1908.6|1916|1915.6|1909.2|1908.6|27029
1739457300000|2025-02-13 14:35:00|1909.6|1908.8|1911.2|1910.8|1912|1911.6|1909|1908.4|7618
1739457600000|2025-02-13 14:40:00|1911.8|1911.2|1913.6|1913.4|1914.2|1913.8|1910.8|1910.2|10818
1739457900000|2025-02-13 14:45:00|1913.8|1913.2|1919|1918.6|1919.2|1918.8|1913.8|1913.2|13988
1739458200000|2025-02-13 14:50:00|1918.8|1918.4|1922|1921.4|1922|1921.6|1918.4|1918|15623
1739458500000|2025-02-13 14:55:00|1921.8|1921.6|1922.8|1922.2|1922.8|1922.2|1920.4|1920|9162
1739458800000|2025-02-13 15:00:00|1923|1922.6|1921.8|1921.4|1925|1924.4|1921|1920.6|54108
1739459100000|2025-02-13 15:05:00|1922|1921.6|1922.8|1922.2|1923.6|1923|1920.6|1920.2|20777
1739459400000|2025-02-13 15:10:00|1922.6|1922|1917.8|1917.2|1924.6|1924|1917.6|1917.2|15962
1739459700000|2025-02-13 15:15:00|1917.6|1917|1917.4|1916.8|1918.8|1918.4|1916.8|1916.2|15734
1739460000000|2025-02-13 15:20:00|1917.2|1916.4|1913.8|1913.2|1917.4|1917|1913|1912.6|15965
1739460300000|2025-02-13 15:25:00|1913.6|1913|1913.8|1913.4|1914.4|1914.2|1913|1912.6|8462
1739460600000|2025-02-13 15:30:00|1914|1913.6|1912|1911.6|1914.2|1913.8|1910.6|1910|24908
1739460900000|2025-02-13 15:35:00|1912.2|1911.4|1912.6|1912|1913.4|1913.2|1911.4|1911|10553
1739461200000|2025-02-13 15:40:00|1912.4|1912.2|1913.8|1913.2|1914.4|1914|1912|1911.4|17302
1739461500000|2025-02-13 15:45:00|1913.6|1913|1915.8|1915.4|1915.8|1915.4|1913.6|1913|15485
1739461800000|2025-02-13 15:50:00|1916|1915.6|1917.2|1916.6|1917.8|1917.4|1915.8|1915.6|19921
1739462100000|2025-02-13 15:55:00|1917|1916.4|1916.6|1916.2|1918|1917.6|1916.4|1916|16857
1739462400000|2025-02-13 16:00:00|1916.8|1916.4|1916|1915.6|1917|1916.6|1914.6|1914.2|28331
1739462700000|2025-02-13 16:05:00|1915.8|1915.4|1915.8|1915.2|1917.2|1916.8|1915.2|1914.8|17551
1739463000000|2025-02-13 16:10:00|1915.6|1915.4|1915.6|1915.2|1916|1915.6|1915.2|1914.8|14349
1739463300000|2025-02-13 16:15:00|1915.8|1915.4|1916.4|1916|1916.8|1916.4|1915.6|1915.4|26861
1739463600000|2025-02-13 16:20:00|1916.6|1916.2|1917.8|1917.4|1918.2|1917.8|1915.2|1915|48364
1739463900000|2025-02-13 16:25:00|1918|1917.6|1918|1917.6|1919|1918.6|1916.2|1915.8|47761
1739520000000|2025-02-14 08:00:00|1914.8|1911.8|1925.2|1924.2|1927|1925.8|1911|1909.8|21682
1739520300000|2025-02-14 08:05:00|1925|1923|1912.8|1912.2|1925|1923.2|1912.6|1912|10897
1739520600000|2025-02-14 08:10:00|1912.4|1912|1910.6|1910|1914.8|1914|1909.6|1908.8|9841
1739520900000|2025-02-14 08:15:00|1911|1910.2|1911.2|1910.6|1912.4|1912|1910|1909.6|10012
1739521200000|2025-02-14 08:20:00|1911.4|1910.8|1909|1908.4|1913|1912.4|1908.2|1907.6|19164
1739521500000|2025-02-14 08:25:00|1909.4|1908.8|1913.8|1913.4|1914.6|1914|1908.4|1908|17433
1739521800000|2025-02-14 08:30:00|1913.6|1913.2|1919|1918.6|1919.2|1918.6|1913|1912.4|24792
1739522100000|2025-02-14 08:35:00|1919.2|1918.4|1917.8|1917.2|1919.4|1918.8|1917.2|1916.6|10158
1739522400000|2025-02-14 08:40:00|1917.4|1917|1917|1916.4|1918.6|1918.2|1916.8|1916.2|11020
1739522700000|2025-02-14 08:45:00|1916.8|1916.2|1917.4|1917|1917.6|1917.2|1916.6|1916.2|3693
1739523000000|2025-02-14 08:50:00|1917.6|1916.8|1919|1918.8|1919.6|1919.2|1917.4|1916.8|6563
1739523300000|2025-02-14 08:55:00|1918.6|1918.4|1918|1917.4|1918.6|1918.4|1916.4|1915.8|5583
1739523600000|2025-02-14 09:00:00|1917.8|1917.2|1916|1915.4|1918.2|1918|1915.4|1915|5432
1739523900000|2025-02-14 09:05:00|1916.4|1915.6|1918|1917.8|1918.8|1918.2|1916|1915.6|7293
1739524200000|2025-02-14 09:10:00|1917.8|1917.6|1919.8|1919.2|1920.6|1920.4|1917.8|1917.4|10340
1739524500000|2025-02-14 09:15:00|1919.6|1919.4|1918.6|1918.2|1920|1919.6|1918|1917.4|6966
1739524800000|2025-02-14 09:20:00|1918.4|1918|1920.6|1920.2|1920.8|1920.4|1917.6|1917|12274
1739525100000|2025-02-14 09:25:00|1920.8|1920.4|1921|1920.4|1922|1921.6|1920.6|1920.2|9343
1739525400000|2025-02-14 09:30:00|1920.8|1920.2|1921.4|1921|1922.2|1921.8|1920|1919.8|7472
1739525700000|2025-02-14 09:35:00|1921.6|1921.2|1921.6|1921.2|1922.6|1922.2|1921.2|1920.8|18372
1739526000000|2025-02-14 09:40:00|1922.2|1921.4|1921.6|1921|1922.8|1922.4|1921.6|1921|4826
1739526300000|2025-02-14 09:45:00|1921.4|1920.8|1921.2|1920.8|1922.2|1921.8|1920|1919.6|2748
1739526600000|2025-02-14 09:50:00|1920.8|1920.4|1921.8|1921.4|1922|1921.4|1920.8|1920.4|4500
1739526900000|2025-02-14 09:55:00|1922|1921.6|1920.6|1920|1922|1921.6|1920|1919.4|7308
1739527200000|2025-02-14 10:00:00|1920.4|1919.8|1920.8|1920.4|1921.2|1920.8|1919|1918.4|8228
1739527500000|2025-02-14 10:05:00|1920.6|1919.8|1921.4|1921|1923|1922.6|1919.8|1919.4|9333
1739527800000|2025-02-14 10:10:00|1921.2|1920.6|1921.8|1921.4|1922|1921.8|1921|1920.6|2028
1739528100000|2025-02-14 10:15:00|1921.6|1921.2|1922|1921.6|1922.4|1922|1921.6|1921.2|11545
1739528400000|2025-02-14 10:20:00|1922.4|1921.8|1921.6|1921.2|1922.4|1922|1921.6|1921.2|4501
1739528700000|2025-02-14 10:25:00|1921.8|1921.4|1922|1921.4|1923|1922.6|1921.6|1921.2|13999
1739529000000|2025-02-14 10:30:00|1921.8|1921.2|1921|1920.4|1922.4|1922|1920.2|1919.8|13616
1739529300000|2025-02-14 10:35:00|1920.8|1919.8|1917.2|1916.8|1920.8|1919.8|1916.6|1916.2|14573
1739529600000|2025-02-14 10:40:00|1917.4|1917|1917|1916.6|1918.2|1918|1916.2|1916|11406
1739529900000|2025-02-14 10:45:00|1916.8|1916.4|1914.2|1913.8|1917|1916.6|1914|1913.6|19566
1739530200000|2025-02-14 10:50:00|1914.4|1914|1913.4|1913|1914.8|1914.4|1913|1912.6|12919
1739530500000|2025-02-14 10:55:00|1913.2|1912.8|1914.6|1914|1916|1915.6|1913.2|1912.8|14356
1739530800000|2025-02-14 11:00:00|1914.4|1914.6|1916.8|1916.4|1916.8|1916.4|1914.4|1914.4|4409
1739531100000|2025-02-14 11:05:00|1917|1916.2|1916.4|1915.8|1918.4|1918|1916.2|1915.8|2233
1739531400000|2025-02-14 11:10:00|1916.2|1916|1916.4|1916|1917|1916.4|1916.2|1915.8|2052
1739531700000|2025-02-14 11:15:00|1916.8|1916.4|1918|1917.6|1918|1917.6|1916.4|1916|5967
1739532000000|2025-02-14 11:20:00|1917.8|1917.4|1918.4|1918|1918.6|1918.2|1917.4|1917|7777
1739532300000|2025-02-14 11:25:00|1918.6|1918.4|1918.4|1918|1919.4|1918.8|1918.2|1918|7233
1739532600000|2025-02-14 11:30:00|1918.6|1918.2|1917.8|1917.4|1919.4|1919|1917.4|1917.2|9696
1739532900000|2025-02-14 11:35:00|1917.6|1917.2|1919.6|1919.2|1919.6|1919.2|1917.6|1917.2|5702
1739533200000|2025-02-14 11:40:00|1920|1919.6|1920.2|1919.8|1921|1920.6|1919.4|1919|36951
1739533500000|2025-02-14 11:45:00|1920|1919.6|1921.2|1920.8|1921.4|1921|1919|1918.6|8519
1739533800000|2025-02-14 11:50:00|1921.4|1921|1922.2|1922|1922.4|1922|1921.2|1920.8|4982
1739534100000|2025-02-14 11:55:00|1921.6|1921.4|1922.4|1922|1922.6|1922.2|1921.6|1921.2|9201
1739534400000|2025-02-14 12:00:00|1923|1921.8|1924.2|1923.8|1925|1924.6|1922.8|1921.8|14107
1739534700000|2025-02-14 12:05:00|1924.4|1924|1922.6|1922.2|1925|1924.8|1922.4|1922.2|8437
1739535000000|2025-02-14 12:10:00|1922.4|1922.6|1922.6|1922.4|1923|1922.8|1922.4|1922.2|4941
1739535300000|2025-02-14 12:15:00|1922.8|1922.6|1923.4|1923|1923.4|1923.2|1922.6|1922.2|5007
1739535600000|2025-02-14 12:20:00|1923.6|1923.2|1923|1922.8|1924.8|1924.4|1923|1922.8|6710
1739535900000|2025-02-14 12:25:00|1922.8|1922.6|1923.6|1923.2|1923.8|1923.4|1922.8|1922.6|9773
1739536200000|2025-02-14 12:30:00|1923.4|1922.8|1924.2|1923.8|1924.2|1924|1923|1922.6|4355
1739536500000|2025-02-14 12:35:00|1924|1923.4|1923.8|1923.4|1924.2|1923.8|1923.6|1923.2|5365
1739536800000|2025-02-14 12:40:00|1924|1923.6|1923.6|1923.2|1924.2|1923.8|1923|1922.8|6322
1739537100000|2025-02-14 12:45:00|1924|1923.6|1923|1922.6|1924.8|1924.4|1923|1922.6|20069
1739537400000|2025-02-14 12:50:00|1923.2|1922.8|1923.8|1923.4|1923.8|1923.6|1922.6|1922.2|4930
1739537700000|2025-02-14 12:55:00|1923.6|1923.6|1925|1924.6|1925|1924.8|1922|1921.8|27315
1739538000000|2025-02-14 13:00:00|1925.4|1924.4|1924|1923.8|1925.4|1925.2|1923.4|1923.2|14558
1739538300000|2025-02-14 13:05:00|1924.2|1924|1925.2|1924.8|1925.2|1925|1924.2|1924|20305
1739538600000|2025-02-14 13:10:00|1925|1925.2|1925.2|1924.8|1925.8|1925.4|1924.6|1924.2|4968
1739538900000|2025-02-14 13:15:00|1925|1925|1925.2|1924.8|1925.6|1925.4|1925|1924.8|7739
1739539200000|2025-02-14 13:20:00|1925|1924.6|1924.8|1924.4|1925.6|1925.2|1924.6|1924.2|2537
1739539500000|2025-02-14 13:25:00|1924.6|1924|1922.6|1921.8|1924.8|1924.4|1922.2|1921.6|4272
1739539800000|2025-02-14 13:30:00|1922.4|1921.6|1921.6|1921.2|1922.6|1922|1919.6|1919.2|24800
1739540100000|2025-02-14 13:35:00|1921.4|1920.6|1921.2|1920.8|1922.2|1921.8|1920.8|1920.4|8831
1739540400000|2025-02-14 13:40:00|1921|1920.4|1921.6|1921|1922|1921.8|1920.6|1920.4|6744
1739540700000|2025-02-14 13:45:00|1921.4|1921.4|1921.8|1921.4|1923.4|1922.8|1921.4|1921|8432
1739541000000|2025-02-14 13:50:00|1922|1921.6|1921.8|1921.4|1922.2|1921.8|1921.4|1921.2|15436
1739541300000|2025-02-14 13:55:00|1921.6|1921.2|1922.2|1921.8|1922.4|1922.2|1921.6|1921.2|7049
1739541600000|2025-02-14 14:00:00|1922.4|1922|1922.6|1922.2|1923.2|1923|1922|1921.8|4337
1739541900000|2025-02-14 14:05:00|1923|1922.4|1922.2|1921.8|1923.2|1923|1921.8|1921.4|15464
1739542200000|2025-02-14 14:10:00|1922|1921.6|1922|1921.6|1922.6|1922|1921.8|1921.6|10623
1739542500000|2025-02-14 14:15:00|1921.8|1921.4|1923|1922.8|1923|1922.8|1921.8|1921.4|9677
1739542800000|2025-02-14 14:20:00|1923.2|1923|1923.6|1923.2|1923.6|1923.4|1923|1922.8|2989
1739543100000|2025-02-14 14:25:00|1923.4|1923|1926.6|1926.2|1926.6|1926.4|1923.4|1923|18714
1739543400000|2025-02-14 14:30:00|1926.4|1926|1924.6|1924.2|1926.8|1926.4|1923.8|1923.4|12212
1739543700000|2025-02-14 14:35:00|1924.4|1924.4|1925|1924.6|1926|1925.8|1924.4|1924.2|11431
1739544000000|2025-02-14 14:40:00|1924.8|1924.4|1930.2|1929.8|1930.2|1929.8|1924.4|1924|14809
1739544300000|2025-02-14 14:45:00|1930.4|1930|1930.2|1929.8|1932.4|1932|1929.6|1929.2|26449
1739544600000|2025-02-14 14:50:00|1930.4|1930|1932.8|1932.6|1934.2|1934|1929.6|1929.4|47359
1739544900000|2025-02-14 14:55:00|1933|1932.8|1930.4|1930|1933.2|1932.8|1929.4|1928.8|21155
1739545200000|2025-02-14 15:00:00|1930|1929.8|1927|1926.8|1930|1929.8|1926.8|1926.4|10987
1739545500000|2025-02-14 15:05:00|1927.4|1927|1925.6|1925.2|1927.4|1927|1924.2|1924|4910
1739545800000|2025-02-14 15:10:00|1925.8|1925.4|1922.6|1922.2|1925.8|1925.4|1922.4|1922|11511
1739546100000|2025-02-14 15:15:00|1922.4|1921.2|1921.4|1921|1922.4|1921.6|1919|1918.8|23979
1739546400000|2025-02-14 15:20:00|1921.2|1920.8|1921.4|1921|1922.4|1922|1921.2|1920.8|7890
1739546700000|2025-02-14 15:25:00|1921.2|1921.2|1922|1921.6|1922.2|1922|1921.2|1921|11685
1739547000000|2025-02-14 15:30:00|1921.8|1921.8|1924|1923.8|1924|1923.8|1921.8|1921.4|8966
1739547300000|2025-02-14 15:35:00|1923.8|1923.6|1924|1923.6|1924.4|1924.2|1923.4|1923|4991
1739547600000|2025-02-14 15:40:00|1924.2|1923.8|1924|1923.6|1925.4|1925.2|1924|1923.6|6613
1739547900000|2025-02-14 15:45:00|1924.2|1923.8|1926.2|1926|1926.2|1926|1924.2|1923.8|11022
1739548200000|2025-02-14 15:50:00|1926|1925.6|1926.8|1926.4|1927.2|1926.8|1926|1925.6|11524
1739548500000|2025-02-14 15:55:00|1927.2|1926.8|1925.6|1925.2|1928.6|1928.2|1925|1924.6|33004
1739548800000|2025-02-14 16:00:00|1926|1925.4|1926.2|1925.6|1926.6|1926.2|1925.8|1925.4|21087
1739549100000|2025-02-14 16:05:00|1926|1925.8|1924.8|1924.4|1926.2|1925.8|1924.4|1924|23851
1739549400000|2025-02-14 16:10:00|1925|1924.6|1923.6|1923.2|1925|1924.8|1923.2|1922.8|30274
1739549700000|2025-02-14 16:15:00|1923.8|1923.4|1922.2|1921.8|1924|1923.6|1922.2|1921.8|19700
1739550000000|2025-02-14 16:20:00|1922|1921.6|1921.2|1921|1922.2|1921.8|1921.2|1921|22800
1739550300000|2025-02-14 16:25:00|1921|1920.8|1921.4|1921|1921.6|1921.2|1920.8|1920.4|35479
1739779200000|2025-02-17 08:00:00|1926.4|1924.8|1940.6|1940|1941.4|1940.6|1923.4|1922.2|16136
1739779500000|2025-02-17 08:05:00|1940.8|1939.8|1939.4|1938.8|1941|1940.6|1933.6|1933|22016
1739779800000|2025-02-17 08:10:00|1939|1938.4|1942.8|1942.6|1943|1942.8|1937.2|1936.4|22170
1739780100000|2025-02-17 08:15:00|1942|1941.4|1940.2|1939.8|1942.6|1942|1939|1938.4|16564
1739780400000|2025-02-17 08:20:00|1940|1939.6|1940.2|1939.8|1942|1941.4|1937.8|1937.4|14491
1739780700000|2025-02-17 08:25:00|1939.8|1939.2|1938.4|1937.8|1940.6|1940.2|1936.4|1935.8|9934
1739781000000|2025-02-17 08:30:00|1938.6|1938|1939.4|1939|1943.6|1943|1938.4|1938|25264
1739781300000|2025-02-17 08:35:00|1939|1938.6|1937|1936.4|1939.6|1939|1937|1936.4|15956
1739781600000|2025-02-17 08:40:00|1936.8|1936.2|1942.6|1942.2|1942.6|1942.2|1936.6|1936.2|24214
1739781900000|2025-02-17 08:45:00|1942.8|1942.4|1942.8|1942.6|1942.8|1942.6|1940.4|1940.2|7484
1739782200000|2025-02-17 08:50:00|1943.2|1942.8|1951.2|1950.8|1951.6|1951.4|1943|1942.8|30793
1739782500000|2025-02-17 08:55:00|1951.4|1951|1951|1950.6|1953.6|1953.2|1949.2|1949|23924
1739782800000|2025-02-17 09:00:00|1951.2|1951|1955.8|1955.2|1957.2|1957|1951.2|1951|29667
1739783100000|2025-02-17 09:05:00|1955.6|1955.4|1962|1961.8|1962.8|1962.6|1955.6|1955.4|23778
1739783400000|2025-02-17 09:10:00|1962.2|1962|1965.8|1965.4|1965.8|1965.4|1961.8|1961.6|10649
1739783700000|2025-02-17 09:15:00|1966|1965.6|1963.8|1963.6|1966.6|1966.2|1963.8|1963.6|16884
1739784000000|2025-02-17 09:20:00|1964|1963.4|1961.6|1961.4|1965.6|1965.4|1960|1959.6|13447
1739784300000|2025-02-17 09:25:00|1961.8|1961.6|1960.2|1960|1963.4|1963|1959.2|1959|13470
1739784600000|2025-02-17 09:30:00|1960.4|1959.8|1958.8|1958.6|1961.2|1961|1958.8|1958.6|19012
1739784900000|2025-02-17 09:35:00|1959|1958.8|1959.8|1959.6|1960|1959.8|1956.8|1956.4|19803
1739785200000|2025-02-17 09:40:00|1959.4|1959.2|1958.4|1958|1960.6|1960.2|1957.2|1956.8|20009
1739785500000|2025-02-17 09:45:00|1958.6|1958.2|1957.8|1957.6|1958.6|1958.2|1954.4|1954|16016
1739785800000|2025-02-17 09:50:00|1958|1957.4|1961.8|1961.6|1962.6|1962.2|1957|1956.6|17908
1739786100000|2025-02-17 09:55:00|1962.2|1961.8|1963.6|1963.2|1963.6|1963.4|1961.4|1961.2|8987
1739786400000|2025-02-17 10:00:00|1963.8|1963.4|1964|1963.6|1967.2|1966.8|1963.8|1963.4|25122
1739786700000|2025-02-17 10:05:00|1964.2|1963.8|1964|1963.8|1966|1965.6|1964|1963.8|9108
1739787000000|2025-02-17 10:10:00|1963.6|1963.2|1965|1964.8|1965.8|1965.4|1963.6|1963.2|10805
1739787300000|2025-02-17 10:15:00|1965.2|1965|1968|1967.6|1968|1967.6|1964.8|1964.6|8962
1739787600000|2025-02-17 10:20:00|1968.4|1968|1968|1967.6|1969|1968.6|1966.2|1965.8|27459
1739787900000|2025-02-17 10:25:00|1968.2|1967.8|1967|1966.4|1968.2|1967.8|1966.2|1966|36366
1739788200000|2025-02-17 10:30:00|1966.8|1966.2|1967.8|1967.6|1968|1967.6|1965|1964.8|26282
1739788500000|2025-02-17 10:35:00|1968|1967.8|1964.2|1963.8|1968.4|1968|1963.8|1963.4|22440
1739788800000|2025-02-17 10:40:00|1964.4|1964|1962.8|1962.4|1964.8|1964.6|1962.8|1962.2|6941
1739789100000|2025-02-17 10:45:00|1962.6|1962.2|1962.6|1962|1963.6|1963.2|1962.4|1962|10974
1739789400000|2025-02-17 10:50:00|1962.8|1962.2|1961.2|1960.8|1963|1962.6|1961.2|1960.8|5647
1739789700000|2025-02-17 10:55:00|1961.4|1961|1962.2|1961.8|1962.8|1962.2|1960|1959.8|12285
1739790000000|2025-02-17 11:00:00|1962.6|1962|1961.6|1961.2|1963.8|1963.2|1961.6|1961.2|6271
1739790300000|2025-02-17 11:05:00|1961.4|1961.4|1962|1961.8|1962.4|1961.8|1960|1959.8|12321
1739790600000|2025-02-17 11:10:00|1961.8|1961.4|1960|1959.6|1961.8|1961.4|1959.6|1959.2|10409
1739790900000|2025-02-17 11:15:00|1960.4|1960|1959|1958.6|1960.4|1960|1958|1957.6|8018
1739791200000|2025-02-17 11:20:00|1958.8|1958.8|1959|1958.4|1960.4|1960|1958|1957.6|6846
1739791500000|2025-02-17 11:25:00|1958.8|1958|1957.8|1957.6|1959.2|1958.6|1957.4|1957.2|11523
1739791800000|2025-02-17 11:30:00|1958|1957.8|1966.4|1965.8|1966.6|1966.2|1957.8|1957.6|16140
1739792100000|2025-02-17 11:35:00|1966.6|1966|1968|1967.6|1968|1967.6|1963.4|1963.2|17084
1739792400000|2025-02-17 11:40:00|1968.4|1968|1968|1967.6|1968.6|1968|1966|1965.8|16026
1739792700000|2025-02-17 11:45:00|1967.8|1967.4|1966.4|1965.6|1968.2|1967.6|1966.2|1965.6|11486
1739793000000|2025-02-17 11:50:00|1966.2|1965.8|1965.2|1964.8|1966.2|1965.8|1965.2|1964.6|10125
1739793300000|2025-02-17 11:55:00|1965|1964.6|1965.2|1965|1966|1965.6|1965|1964.6|9382
1739793600000|2025-02-17 12:00:00|1965.6|1964.8|1965.8|1965.4|1966.2|1966|1965|1964.6|3811
1739793900000|2025-02-17 12:05:00|1965.4|1965|1966|1965.6|1966.6|1966|1965.2|1965|5548
1739794200000|2025-02-17 12:10:00|1966.4|1966|1967.2|1966.6|1967.8|1967.6|1966.4|1966|2603
1739794500000|2025-02-17 12:15:00|1967.4|1966.8|1967.4|1966.8|1968|1967.6|1967.2|1966.6|5590
1739794800000|2025-02-17 12:20:00|1967.2|1966.6|1968|1967.4|1968.8|1968.4|1967|1966.4|9532
1739795100000|2025-02-17 12:25:00|1968.2|1967.6|1969.4|1969.2|1969.6|1969.2|1967.8|1967.4|8018
1739795400000|2025-02-17 12:30:00|1969.2|1969|1967.6|1967.4|1970.4|1970.2|1967.2|1966.6|7447
1739795700000|2025-02-17 12:35:00|1967.8|1967.6|1967.4|1967|1967.8|1967.6|1967|1966.8|8715
1739796000000|2025-02-17 12:40:00|1967.6|1967.2|1968.8|1968.6|1970.6|1970.2|1966.8|1966.6|15191
1739796300000|2025-02-17 12:45:00|1969|1968.8|1969.2|1968.8|1970.6|1970.2|1968.8|1968.6|6291
1739796600000|2025-02-17 12:50:00|1969.6|1969.2|1971|1970.6|1971|1970.6|1969.4|1969|13894
1739796900000|2025-02-17 12:55:00|1970.8|1970.8|1970.6|1970.4|1971.8|1971.4|1970.4|1970.2|15800
1739797200000|2025-02-17 13:00:00|1970.8|1970.2|1970|1969.4|1970.8|1970.6|1969.6|1969.2|7640
1739797500000|2025-02-17 13:05:00|1969.8|1969.2|1972.6|1972.2|1973.2|1972.8|1969.6|1969.2|38228
1739797800000|2025-02-17 13:10:00|1972.2|1972|1973.2|1972.8|1973.8|1973.4|1971.4|1971|3856
1739798100000|2025-02-17 13:15:00|1973.4|1973|1973.8|1973.4|1975|1974.8|1973.2|1972.8|16279
1739798400000|2025-02-17 13:20:00|1973.6|1973.8|1974.6|1974|1975|1974.8|1973.6|1973.4|8441
1739798700000|2025-02-17 13:25:00|1974.2|1974.2|1971.2|1970.8|1974.2|1974.4|1970.8|1970.6|5385
1739799000000|2025-02-17 13:30:00|1971|1970.6|1969.8|1969.2|1971|1970.6|1969.4|1969.2|15308
1739799300000|2025-02-17 13:35:00|1969.6|1969.6|1971.2|1970.8|1972.4|1972.2|1969.6|1969.6|12856
1739799600000|2025-02-17 13:40:00|1971|1970.6|1970.2|1969.8|1971.2|1970.8|1970|1969.6|15014
1739799900000|2025-02-17 13:45:00|1970|1969.6|1969.2|1968.8|1970.4|1970.2|1969|1968.8|14044
1739800200000|2025-02-17 13:50:00|1969|1968.6|1967.4|1966.8|1969.2|1968.6|1967.4|1966.8|8627
1739800500000|2025-02-17 13:55:00|1967.6|1967|1968.4|1968|1968.4|1968|1967.4|1966.8|13233
1739800800000|2025-02-17 14:00:00|1967.8|1967.4|1967|1966.4|1968|1967.6|1966.4|1966|4780
1739801100000|2025-02-17 14:05:00|1966.8|1966.2|1966.8|1966.4|1967|1966.6|1965.8|1965.4|5924
1739801400000|2025-02-17 14:10:00|1966.6|1966|1967.2|1966.8|1968.2|1968|1966.4|1966|15070
1739801700000|2025-02-17 14:15:00|1967|1966.6|1967|1966.8|1967|1966.8|1965.2|1964.8|4161
1739802000000|2025-02-17 14:20:00|1967.6|1967|1966|1965.6|1968.4|1967.6|1966|1965.4|12084
1739802300000|2025-02-17 14:25:00|1966.2|1965.8|1967.2|1966.8|1968|1967.6|1965.8|1965.2|9131
1739802600000|2025-02-17 14:30:00|1967.4|1967|1967.8|1967.6|1968|1967.6|1966.4|1966|12897
1739802900000|2025-02-17 14:35:00|1967|1967.2|1965.2|1964.8|1967.4|1967.2|1965|1964.6|6062
1739803200000|2025-02-17 14:40:00|1965|1964.6|1969.6|1969.2|1969.6|1969.2|1965|1964.6|21143
1739803500000|2025-02-17 14:45:00|1969.8|1969.4|1968.4|1968|1971.4|1971.2|1968|1967.8|20663
1739803800000|2025-02-17 14:50:00|1969.2|1968.8|1968.2|1968|1969.4|1969|1967.8|1967.2|20855
1739804100000|2025-02-17 14:55:00|1968|1967.8|1969.8|1969.6|1970.6|1970.2|1967.4|1967.2|24554
1739804400000|2025-02-17 15:00:00|1970|1969.8|1968.4|1968.2|1971.4|1971|1968|1967.6|13878
1739804700000|2025-02-17 15:05:00|1968.8|1968.4|1970.6|1970.2|1970.6|1970.4|1968.2|1967.8|8222
1739805000000|2025-02-17 15:10:00|1970.4|1970|1970|1969.6|1970.8|1970.4|1969.2|1969|12457
1739805300000|2025-02-17 15:15:00|1969.8|1969.4|1973.2|1972.8|1973.2|1972.8|1969.6|1969.2|9627
1739805600000|2025-02-17 15:20:00|1973.4|1973|1971.8|1971.4|1974|1973.6|1971.2|1970.8|11326
1739805900000|2025-02-17 15:25:00|1971.6|1971.2|1972|1971.6|1973.8|1973.4|1971.6|1971.2|33536
1739806200000|2025-02-17 15:30:00|1972.2|1971.8|1968.4|1968.2|1972.2|1971.8|1967.8|1967.4|26129
1739806500000|2025-02-17 15:35:00|1968.6|1968.4|1969|1968.8|1969.6|1969.2|1967.6|1967.2|15175
1739806800000|2025-02-17 15:40:00|1969.2|1969|1971.2|1970.8|1971.2|1970.8|1969|1968.8|22266
1739807100000|2025-02-17 15:45:00|1971.6|1971|1970.2|1970|1971.6|1971.2|1969.2|1969|21331
1739807400000|2025-02-17 15:50:00|1970|1969.8|1971.6|1971.2|1971.6|1971.2|1969|1968.6|22068
1739807700000|2025-02-17 15:55:00|1971.4|1971|1972.6|1972.4|1972.8|1972.4|1970|1969.8|12550
1739808000000|2025-02-17 16:00:00|1972.8|1972|1971.6|1971.2|1973.2|1973|1971.4|1971.2|35666
1739808300000|2025-02-17 16:05:00|1971.8|1971.4|1972.8|1972.4|1972.8|1972.4|1971|1970.6|42232
1739808600000|2025-02-17 16:10:00|1973.2|1972.6|1974.4|1974|1974.6|1974.4|1973|1972.4|30836
1739808900000|2025-02-17 16:15:00|1974.2|1973.8|1973|1972.6|1974.4|1974|1972.2|1972|31898
1739809200000|2025-02-17 16:20:00|1972.8|1972.8|1972.4|1972|1974.2|1973.8|1972.2|1971.8|28650
1739809500000|2025-02-17 16:25:00|1972.2|1972.2|1971.2|1970.8|1973.4|1973|1971|1970.6|31926
1739865600000|2025-02-18 08:00:00|1976.6|1974.4|1977.2|1976|1985|1984.2|1975.8|1974.4|17704
1739865900000|2025-02-18 08:05:00|1977|1975.8|1965.2|1964.6|1979.4|1978.2|1965.2|1964.6|55265
1739866200000|2025-02-18 08:10:00|1965|1964.4|1964.4|1964.2|1967.4|1966.8|1961.4|1961|17244
1739866500000|2025-02-18 08:15:00|1964.8|1964.6|1964.4|1964|1968.2|1967.8|1963.4|1963|33974
1739866800000|2025-02-18 08:20:00|1964.6|1964.2|1967.2|1966.6|1968.8|1968.2|1964.6|1964.2|14364
1739867100000|2025-02-18 08:25:00|1967|1966|1969.4|1969|1969.4|1969|1965.2|1964.6|11193
1739867400000|2025-02-18 08:30:00|1969.2|1969.2|1971.8|1971.6|1974|1973.6|1969.2|1969.2|41692
1739867700000|2025-02-18 08:35:00|1972|1972.4|1974.4|1974.2|1976.4|1976|1971.6|1971.2|16243
1739868000000|2025-02-18 08:40:00|1974.2|1974|1974.6|1974|1975|1974.4|1972.6|1972.2|16152
1739868300000|2025-02-18 08:45:00|1974.4|1974.4|1975.8|1975.6|1978|1977.6|1974|1973.6|11322
1739868600000|2025-02-18 08:50:00|1976|1975.8|1978.6|1978|1978.6|1978|1975.8|1975.6|4936
1739868900000|2025-02-18 08:55:00|1979.2|1978.2|1978.2|1977.8|1980.6|1980.2|1977.6|1977.4|9520
1739869200000|2025-02-18 09:00:00|1978|1977.6|1975.6|1975.2|1979.8|1979.4|1975|1974.6|8611
1739869500000|2025-02-18 09:05:00|1975.8|1974.6|1976|1975.6|1976.6|1976.2|1974.8|1974.6|9634
1739869800000|2025-02-18 09:10:00|1976.2|1975.8|1971.6|1971.2|1977|1976.6|1971.6|1971.2|12095
1739870100000|2025-02-18 09:15:00|1971.2|1970.8|1973|1972.4|1973|1972.6|1969.8|1969.6|14366
1739870400000|2025-02-18 09:20:00|1972.8|1972.6|1973.2|1973|1975.8|1975.4|1972.8|1972.4|14796
1739870700000|2025-02-18 09:25:00|1973.4|1972.4|1973.4|1973|1973.6|1973.2|1970.6|1970.4|9975
1739871000000|2025-02-18 09:30:00|1973.8|1973.4|1972.6|1972.2|1974.2|1973.8|1971.2|1970.8|12620
1739871300000|2025-02-18 09:35:00|1972.8|1972.6|1973.2|1972.8|1974.8|1974.2|1972.8|1972.6|10132
1739871600000|2025-02-18 09:40:00|1973.4|1973|1976.8|1976.2|1976.8|1976.4|1973.4|1973|4380
1739871900000|2025-02-18 09:45:00|1976.6|1976|1978.4|1978|1978.4|1978|1975.6|1975.2|17317
1739872200000|2025-02-18 09:50:00|1978.2|1977.8|1977|1976.8|1978.6|1978.4|1975.2|1974.8|8661
1739872500000|2025-02-18 09:55:00|1977.4|1977|1974.6|1974|1978.8|1978.4|1974|1973.6|14174
1739872800000|2025-02-18 10:00:00|1974.4|1973.8|1970.2|1969.6|1974.4|1973.8|1970.2|1969.6|17918
1739873100000|2025-02-18 10:05:00|1970|1969.4|1972.4|1972|1972.8|1972.4|1968.6|1968.4|16344
1739873400000|2025-02-18 10:10:00|1972.6|1972.2|1974.6|1974|1976|1975.4|1972|1971.6|4693
1739873700000|2025-02-18 10:15:00|1975.2|1974.8|1976.6|1976|1977|1976.4|1974.8|1974.4|4910
1739874000000|2025-02-18 10:20:00|1976.4|1975.8|1975|1974.6|1976.8|1976.6|1974.8|1974.6|4960
1739874300000|2025-02-18 10:25:00|1975.2|1974.8|1975.8|1975.4|1976.8|1976.4|1974.8|1974.4|8155
1739874600000|2025-02-18 10:30:00|1975.6|1975.6|1979.4|1978.8|1979.8|1979.2|1975.6|1975.6|4282
1739874900000|2025-02-18 10:35:00|1979.2|1979|1978|1977.6|1980|1979.6|1977.6|1977.4|11706
1739875200000|2025-02-18 10:40:00|1978.2|1977.8|1979.6|1979|1980.4|1980|1978.2|1977.8|10666
1739875500000|2025-02-18 10:45:00|1979.4|1978.8|1979|1978.6|1980.4|1979.8|1978|1977.8|2614
1739875800000|2025-02-18 10:50:00|1979.2|1978.8|1978.8|1978.2|1979.6|1979|1977.6|1977.4|4510
1739876100000|2025-02-18 10:55:00|1979|1978.4|1978.6|1978.2|1979|1978.8|1978.2|1978|2784
1739876400000|2025-02-18 11:00:00|1979|1978.6|1978|1977.6|1979.6|1979.2|1978|1977.4|1430
1739876700000|2025-02-18 11:05:00|1978.6|1978.2|1977.8|1977.4|1978.8|1978.6|1977.4|1977.2|10583
1739877000000|2025-02-18 11:10:00|1977.6|1977.2|1977.4|1977.2|1977.8|1977.6|1976.6|1976|5496
1739877300000|2025-02-18 11:15:00|1977.6|1977.4|1976.8|1976.4|1978.8|1978.6|1976.6|1976.2|5275
1739877600000|2025-02-18 11:20:00|1977.2|1976.8|1976|1975.6|1977.8|1977.2|1975.8|1975.4|7029
1739877900000|2025-02-18 11:25:00|1975.6|1975.2|1980.8|1980.4|1981|1980.6|1975.4|1975|7001
1739878200000|2025-02-18 11:30:00|1981|1980.2|1980.8|1980.4|1981|1980.8|1980.4|1980|9782
1739878500000|2025-02-18 11:35:00|1980.6|1980.2|1980.8|1980.4|1982.6|1982|1980.4|1980|5733
1739878800000|2025-02-18 11:40:00|1981|1980.6|1979.4|1979|1981.8|1981.6|1979.2|1978.8|13361
1739879100000|2025-02-18 11:45:00|1979.2|1979.2|1979.2|1978.8|1979.2|1979.2|1977.6|1977.2|8787
1739879400000|2025-02-18 11:50:00|1979.4|1979|1982.4|1981.8|1983.6|1983|1979.4|1979|8253
1739879700000|2025-02-18 11:55:00|1982.6|1982|1981.2|1980.8|1989.4|1988.8|1981.2|1980.6|23057
1739880000000|2025-02-18 12:00:00|1982.4|1981.4|1983.2|1982.6|1985.8|1985.2|1982|1981.4|5418
1739880300000|2025-02-18 12:05:00|1983|1982.4|1983|1982.6|1986.6|1986.2|1982.8|1982.4|12899
1739880600000|2025-02-18 12:10:00|1983.2|1982.2|1982.8|1982.4|1983.4|1982.8|1982.4|1981.8|3528
1739880900000|2025-02-18 12:15:00|1982.2|1982|1983|1982.6|1983.6|1983.2|1982.2|1981.8|4929
1739881200000|2025-02-18 12:20:00|1983.2|1983|1984.8|1984.4|1984.8|1984.6|1983.2|1983|2392
1739881500000|2025-02-18 12:25:00|1985|1984.6|1982.6|1982.2|1985.4|1985|1982.4|1982.2|4346
1739881800000|2025-02-18 12:30:00|1982.4|1982|1983.8|1983.4|1984.2|1983.8|1982.2|1981.6|2546
1739882100000|2025-02-18 12:35:00|1984|1983.6|1984.4|1984|1985|1984.6|1983.8|1983.2|5450
1739882400000|2025-02-18 12:40:00|1984.6|1984.2|1984.4|1984|1985.6|1985.4|1984.4|1983.8|6143
1739882700000|2025-02-18 12:45:00|1984.2|1983.8|1982.4|1982|1984.2|1983.8|1982|1981.6|2540
1739883000000|2025-02-18 12:50:00|1982.6|1982.2|1981.4|1981|1982.6|1982.2|1981|1980.6|9992
1739883300000|2025-02-18 12:55:00|1981|1980.6|1980.8|1980.4|1982|1981.4|1980.2|1979.8|13123
1739883600000|2025-02-18 13:00:00|1981|1980.6|1977.6|1977.4|1981.6|1981.2|1976|1975.8|24820
1739883900000|2025-02-18 13:05:00|1977.4|1977.2|1976.6|1976.4|1978|1977.4|1975.8|1975.6|14361
1739884200000|2025-02-18 13:10:00|1976.4|1976.2|1976.6|1976.2|1977.8|1977.4|1976.4|1976|14072
1739884500000|2025-02-18 13:15:00|1976.4|1976.4|1975.4|1975|1977.6|1977.2|1975.4|1975|6770
1739884800000|2025-02-18 13:20:00|1974.6|1974|1974.8|1974.4|1974.8|1974.6|1973.2|1973|7912
1739885100000|2025-02-18 13:25:00|1975.4|1974.6|1974|1973.4|1975.4|1975|1973.6|1973.4|9943
1739885400000|2025-02-18 13:30:00|1973.6|1973.6|1974.2|1973.8|1975|1974.4|1972.8|1972.4|12154
1739885700000|2025-02-18 13:35:00|1974|1973.6|1977.2|1976.8|1978|1977.8|1973.2|1973|10024
1739886000000|2025-02-18 13:40:00|1977.6|1977|1977.6|1977.2|1978.2|1978|1977|1976.8|7652
1739886300000|2025-02-18 13:45:00|1977.4|1977|1977.2|1976.8|1978.2|1977.8|1977|1976.8|1887
1739886600000|2025-02-18 13:50:00|1977|1976.6|1979.4|1979|1979.4|1979|1976.6|1976|4156
1739886900000|2025-02-18 13:55:00|1980.6|1980|1980.2|1980|1981.4|1981|1979.2|1978.8|10528
1739887200000|2025-02-18 14:00:00|1980.4|1979.8|1981|1980.6|1981.4|1981.2|1979.2|1978.8|9206
1739887500000|2025-02-18 14:05:00|1980.8|1980.8|1982.8|1982.4|1984.4|1983.8|1980.2|1979.8|12738
1739887800000|2025-02-18 14:10:00|1983|1982.6|1984.2|1983.8|1984.4|1984|1982.2|1981.8|14619
1739888100000|2025-02-18 14:15:00|1984|1983.4|1983|1982.6|1985|1984.6|1983|1982.6|6949
1739888400000|2025-02-18 14:20:00|1983.2|1982.8|1983|1982.6|1984.2|1983.8|1982.8|1982.6|6555
1739888700000|2025-02-18 14:25:00|1983.4|1983|1981|1980.8|1983.4|1983|1981|1980.6|16098
1739889000000|2025-02-18 14:30:00|1980.8|1980.6|1980.6|1980|1982.8|1982.4|1978|1977.8|25856
1739889300000|2025-02-18 14:35:00|1980.2|1979.6|1978.8|1978.4|1981.2|1980.8|1978|1977.6|7593
1739889600000|2025-02-18 14:40:00|1978.6|1978.6|1976.6|1976.2|1980.2|1979.8|1976.4|1976.2|20756
1739889900000|2025-02-18 14:45:00|1977|1976.6|1979.8|1979.4|1980.6|1980.2|1975|1974.8|18380
1739890200000|2025-02-18 14:50:00|1979.6|1978.2|1977.6|1977.2|1979.6|1978.4|1977.4|1977.2|8606
1739890500000|2025-02-18 14:55:00|1978|1977.4|1976.8|1976.4|1978.4|1978.2|1976.4|1976.2|11210
1739890800000|2025-02-18 15:00:00|1977|1976.6|1980.8|1980.2|1983.4|1983|1977|1976.6|20164
1739891100000|2025-02-18 15:05:00|1980.6|1980|1986.2|1985.8|1993.6|1993.2|1980.4|1980|24763
1739891400000|2025-02-18 15:10:00|1986|1985.6|1989.4|1989|1990.2|1989.8|1985.4|1985.2|25525
1739891700000|2025-02-18 15:15:00|1989.2|1988.8|1989.4|1989.2|1992.4|1992|1987.6|1987.4|13565
1739892000000|2025-02-18 15:20:00|1991.2|1990.8|1994.2|1994|1994.2|1994|1990.2|1989.8|19315
1739892300000|2025-02-18 15:25:00|1994.4|1994.2|1996.4|1996|1997|1996.6|1992.6|1992.4|28683
1739892600000|2025-02-18 15:30:00|1996.6|1996.2|1995.4|1995|1997.4|1996.8|1995.4|1995|13066
1739892900000|2025-02-18 15:35:00|1995.2|1994.6|2000|1999.8|2001|2000|1995|1994.6|45608
1739893200000|2025-02-18 15:40:00|1999.6|1999.6|1999.8|1999.2|2001.5|2001|1998.6|1998.4|41058
1739893500000|2025-02-18 15:45:00|1999.6|1999.4|1997.2|1996.6|2001|2000.5|1996|1995.4|69087
1739893800000|2025-02-18 15:50:00|1997.4|1997|2001.5|2001|2002.5|2002|1996.2|1995.8|39037
1739894100000|2025-02-18 15:55:00|2002|2001.5|2001.5|2000.5|2002.5|2001.5|1999.6|1999.2|23116
1739894400000|2025-02-18 16:00:00|2001|2000|2003|2002.5|2003.5|2003|1999.8|1999.4|21458
1739894700000|2025-02-18 16:05:00|2002|2001.5|2000.5|1999.8|2002|2001.5|1999.2|1998.6|24158
1739895000000|2025-02-18 16:10:00|2000|1999.4|1998.4|1998|2001|2000.5|1998.4|1998|32151
1739895300000|2025-02-18 16:15:00|1998.2|1998.2|1998|1997.8|2000.5|2000|1997.6|1997.4|27956
1739895600000|2025-02-18 16:20:00|1998.2|1998|1994.8|1994.4|1998.2|1998|1994.4|1994|42931
1739895900000|2025-02-18 16:25:00|1994.2|1994.6|1993.8|1993.4|1994.8|1994.6|1993.2|1993|37780
1739952000000|2025-02-19 08:00:00|2004|2002.5|2013.5|2012|2015|2013|2004|2002.5|22934
1739952300000|2025-02-19 08:05:00|2014|2012.5|2017|2016|2018|2017|2010.5|2009|11428
1739952600000|2025-02-19 08:10:00|2017.5|2015.5|2011|2010|2017.5|2016|2009.5|2009|13771
1739952900000|2025-02-19 08:15:00|2011.5|2010.5|2010.5|2009.5|2013|2012|2010|2009.5|9956
1739953200000|2025-02-19 08:20:00|2011|2010|2008.5|2008|2011.5|2011|2008|2007.5|7910
1739953500000|2025-02-19 08:25:00|2009|2007.5|2011.5|2010.5|2011.5|2011|2008.5|2007.5|9930
1739953800000|2025-02-19 08:30:00|2012.5|2011|2013|2012|2015|2014.5|2012|2011|22330
1739954100000|2025-02-19 08:35:00|2012.5|2011.5|2005.5|2004.5|2014|2013|2005.5|2004.5|22646
1739954400000|2025-02-19 08:40:00|2006|2005|2004|2003|2006|2005.5|2000.5|2000|12594
1739954700000|2025-02-19 08:45:00|2003|2002|2001.5|2000.5|2003.5|2003|2001|2000.5|12057
1739955000000|2025-02-19 08:50:00|2001|2000|1994.6|1993.8|2001|2000|1991.6|1991|15047
1739955300000|2025-02-19 08:55:00|1994.4|1994|1998.2|1997.6|1998.2|1997.8|1994.4|1994|15627
1739955600000|2025-02-19 09:00:00|1998.6|1997.8|1994.6|1994|1998.6|1998|1992.8|1992|10512
1739955900000|2025-02-19 09:05:00|1995.4|1994.8|1996.8|1996.4|1999.4|1999|1995.4|1994.8|10932
1739956200000|2025-02-19 09:10:00|1997|1996.2|1998.8|1998.2|2001|2000|1997|1996.2|10616
1739956500000|2025-02-19 09:15:00|1998.6|1998.4|1999.4|1999|2001.5|2000.5|1998.6|1998.2|6377
1739956800000|2025-02-19 09:20:00|1999|1999.2|1994.8|1994.2|1999|1999.2|1994.8|1994.2|11816
1739957100000|2025-02-19 09:25:00|1994.6|1994|1992.6|1992|1994.8|1994.2|1992.6|1992|9953
1739957400000|2025-02-19 09:30:00|1992.4|1991.8|1996.4|1995.8|1996.4|1995.8|1992.2|1991.8|8943
1739957700000|2025-02-19 09:35:00|1996.6|1996|1997.8|1997.4|1998.2|1997.6|1994.8|1994.4|8020
1739958000000|2025-02-19 09:40:00|1997.6|1997.2|1997|1996.6|1998.2|1998|1996.8|1996.4|10968
1739958300000|2025-02-19 09:45:00|1997.2|1996.8|1994.8|1994.2|1997.2|1996.8|1994.2|1994|16289
1739958600000|2025-02-19 09:50:00|1994.6|1994.4|1996|1995.6|1997.2|1996.8|1994.6|1994|9971
1739958900000|2025-02-19 09:55:00|1996.2|1995.4|1997.6|1997|1999.2|1998.6|1995.6|1995|20469
1739959200000|2025-02-19 10:00:00|1998|1997.6|1996.4|1996|1998.4|1998.2|1996.4|1996|6407
1739959500000|2025-02-19 10:05:00|1997.2|1996.6|1994.4|1993.8|1997.8|1997.4|1993.8|1993.2|16968
1739959800000|2025-02-19 10:10:00|1994.6|1994.2|1997.8|1997.2|1997.8|1997.4|1994.2|1993.8|7287
1739960100000|2025-02-19 10:15:00|1997.6|1997.4|1991.6|1991.4|1997.6|1997.4|1991.4|1991|14198
1739960400000|2025-02-19 10:20:00|1992|1991.8|1994.4|1993.8|1994.4|1993.8|1990.8|1990.6|37217
1739960700000|2025-02-19 10:25:00|1994.2|1994.2|1991.6|1991.2|1994.6|1994.4|1991.2|1991|24758
1739961000000|2025-02-19 10:30:00|1992|1991.4|1989.4|1989|1992.4|1992|1989.2|1989|18129
1739961300000|2025-02-19 10:35:00|1989.2|1988.6|1985.4|1985|1989.4|1989|1984.6|1984.4|21678
1739961600000|2025-02-19 10:40:00|1985.2|1985.2|1985.8|1985.6|1986.8|1986.6|1983.2|1983|16085
1739961900000|2025-02-19 10:45:00|1986|1985.2|1983|1982.6|1987.4|1987|1983|1982.6|40714
1739962200000|2025-02-19 10:50:00|1983.8|1982.8|1986.2|1985.8|1987.6|1987|1983.2|1982.4|20439
1739962500000|2025-02-19 10:55:00|1986|1986|1985.4|1984.8|1987.6|1987.2|1983.4|1983.2|14736
1739962800000|2025-02-19 11:00:00|1985.6|1985|1985|1984.4|1987.2|1986.8|1984.2|1983.8|15758
1739963100000|2025-02-19 11:05:00|1984.8|1984|1977.6|1977.2|1987.6|1987.4|1977|1976.6|16112
1739963400000|2025-02-19 11:10:00|1977.8|1977.4|1978.4|1978|1980|1979.6|1977.4|1976.8|21237
1739963700000|2025-02-19 11:15:00|1979|1977.8|1980.2|1979.8|1980.6|1980.2|1978.2|1977.6|13972
1739964000000|2025-02-19 11:20:00|1980|1979.6|1975.4|1975|1980|1979.6|1972.6|1972|8381
1739964300000|2025-02-19 11:25:00|1975|1974.4|1968.6|1968.2|1975|1974.4|1968.6|1968|23445
1739964600000|2025-02-19 11:30:00|1968.4|1968|1968|1967.4|1971.2|1970.6|1966.8|1966.2|23198
1739964900000|2025-02-19 11:35:00|1967.8|1967.8|1964.2|1964|1968.8|1968.4|1963|1962.4|31230
1739965200000|2025-02-19 11:40:00|1964.4|1964.2|1963.6|1963.2|1965.2|1964.8|1962.2|1962|25001
1739965500000|2025-02-19 11:45:00|1964.2|1963.8|1959.6|1959.2|1964.2|1964|1959.4|1959|16412
1739965800000|2025-02-19 11:50:00|1959.4|1959.4|1962.4|1962|1962.8|1962.2|1958.4|1958|30307
1739966100000|2025-02-19 11:55:00|1962.2|1961.8|1961.8|1961.2|1963.6|1963.2|1961.6|1961|17206
1739966400000|2025-02-19 12:00:00|1961.6|1960.6|1966.8|1966.4|1967.6|1967|1961.6|1960.6|16814
1739966700000|2025-02-19 12:05:00|1967|1965.4|1969.4|1969|1969.4|1969|1965.4|1965|16146
1739967000000|2025-02-19 12:10:00|1969.2|1968.8|1966.2|1965.8|1969.4|1969|1966|1965.6|7584
1739967300000|2025-02-19 12:15:00|1966.4|1966|1969.2|1968.6|1969.2|1968.6|1965.2|1965|20390
1739967600000|2025-02-19 12:20:00|1969.6|1968.8|1969.2|1968.6|1969.6|1969.2|1968.2|1967.6|9061
1739967900000|2025-02-19 12:25:00|1969|1968.2|1968.6|1968|1969.8|1969.4|1967.4|1967|17601
1739968200000|2025-02-19 12:30:00|1968.4|1967.8|1968|1967.8|1969.4|1969|1967.4|1967|14756
1739968500000|2025-02-19 12:35:00|1967.8|1967.6|1967.6|1967.2|1968|1967.8|1966.8|1966.4|8939
1739968800000|2025-02-19 12:40:00|1967.8|1967.4|1968|1967.8|1968.4|1968|1966.6|1966.2|9399
1739969100000|2025-02-19 12:45:00|1967.8|1967.6|1967|1966.6|1967.8|1967.6|1966.6|1966.2|8181
1739969400000|2025-02-19 12:50:00|1967.4|1966.8|1965.8|1965.6|1967.4|1967|1965.2|1964.6|12546
1739969700000|2025-02-19 12:55:00|1965.6|1965.2|1964.6|1964.2|1965.8|1965.2|1964.4|1964|15811
1739970000000|2025-02-19 13:00:00|1964.2|1963.8|1966.4|1966|1966.8|1966.4|1963.8|1963.6|21333
1739970300000|2025-02-19 13:05:00|1966|1965.4|1966.4|1966.2|1967.4|1966.8|1965.2|1965|10326
1739970600000|2025-02-19 13:10:00|1966.6|1966.4|1966|1965.6|1967.4|1967|1965.8|1965.2|7954
1739970900000|2025-02-19 13:15:00|1965.2|1964.6|1963.8|1963.4|1966|1965.6|1963.8|1963.4|11891
1739971200000|2025-02-19 13:20:00|1964|1963.6|1964.4|1964|1964.8|1964.4|1962.4|1962.2|16798
1739971500000|2025-02-19 13:25:00|1964.6|1964.2|1964.8|1964.2|1965.6|1965|1964.2|1964|11508
1739971800000|2025-02-19 13:30:00|1965|1964.4|1965.2|1965|1966|1965.6|1964|1963.6|6946
1739972100000|2025-02-19 13:35:00|1965|1964.8|1963.6|1963.4|1966.4|1966|1963.2|1962.8|26945
1739972400000|2025-02-19 13:40:00|1963.8|1963.2|1967.4|1966.8|1967.4|1966.8|1963.8|1963.2|11748
1739972700000|2025-02-19 13:45:00|1967.8|1967|1968.4|1968|1968.6|1968.2|1967.2|1966.8|23864
1739973000000|2025-02-19 13:50:00|1968.2|1967.8|1968.6|1968.2|1969.2|1968.6|1967.2|1967|12406
1739973300000|2025-02-19 13:55:00|1968.8|1968.4|1963.2|1963|1968.8|1968.4|1963|1962.6|20320
1739973600000|2025-02-19 14:00:00|1963.4|1963.2|1964.8|1964.4|1966.2|1965.8|1963.2|1962.8|15349
1739973900000|2025-02-19 14:05:00|1964.6|1964.6|1966.8|1966.2|1966.8|1966.4|1964.6|1964.6|13501
1739974200000|2025-02-19 14:10:00|1966.6|1966.4|1965.2|1964.8|1966.6|1966.4|1965|1964.8|15501
1739974500000|2025-02-19 14:15:00|1965|1964.6|1965.2|1965|1966.4|1965.8|1965|1964.6|13503
1739974800000|2025-02-19 14:20:00|1965.4|1964.8|1965.2|1964.8|1965.8|1965.4|1965|1964.6|30104
1739975100000|2025-02-19 14:25:00|1965|1965|1963.6|1963.2|1965.8|1965.2|1963.2|1962.8|31697
1739975400000|2025-02-19 14:30:00|1963.4|1963|1964.4|1963.8|1968.8|1968.2|1963|1962.6|26296
1739975700000|2025-02-19 14:35:00|1964.2|1963.6|1962.4|1961.8|1965.6|1965.2|1961|1960.6|37256
1739976000000|2025-02-19 14:40:00|1962.2|1961.6|1963.8|1963.2|1966.8|1966.4|1962.2|1961.6|29237
1739976300000|2025-02-19 14:45:00|1963.6|1963|1961.4|1961.2|1963.8|1963.4|1960.6|1960|23432
1739976600000|2025-02-19 14:50:00|1961.6|1961.4|1961|1960.8|1962|1961.8|1960.8|1960.2|40438
1739976900000|2025-02-19 14:55:00|1961.2|1961|1960.8|1960.4|1964.4|1964|1960.6|1960.2|19011
1739977200000|2025-02-19 15:00:00|1960.6|1960.2|1959|1958.4|1961.6|1961|1958.8|1958.2|47403
1739977500000|2025-02-19 15:05:00|1958.8|1958.6|1961.6|1961.2|1962.2|1961.8|1958.4|1958|32869
1739977800000|2025-02-19 15:10:00|1961.4|1961|1963.2|1962.8|1963.2|1963|1961.4|1961|29639
1739978100000|2025-02-19 15:15:00|1963|1962.6|1962.8|1962.2|1966|1965.8|1962.8|1962.2|41722
1739978400000|2025-02-19 15:20:00|1962.6|1962|1963|1962.6|1963|1962.6|1962|1961.6|27017
1739978700000|2025-02-19 15:25:00|1963.4|1962.8|1962.6|1962.2|1965|1964.6|1962.2|1961.8|26269
1739979000000|2025-02-19 15:30:00|1962.8|1962.4|1964.4|1963.8|1967.2|1966.6|1962.6|1962.2|24373
1739979300000|2025-02-19 15:35:00|1964.6|1964|1962.2|1961.8|1964.6|1964.2|1962|1961.6|31480
1739979600000|2025-02-19 15:40:00|1962|1961.6|1960.4|1960.2|1962.2|1962|1960.2|1960|42601
1739979900000|2025-02-19 15:45:00|1960.6|1960.4|1958.8|1958.6|1960.8|1960.6|1957.2|1956.8|25681
1739980200000|2025-02-19 15:50:00|1959.2|1958.4|1958.4|1958.2|1959.6|1959.4|1957.2|1957|14923
1739980500000|2025-02-19 15:55:00|1958.2|1958|1957.4|1957.2|1958.4|1958|1955.4|1955.2|22017
1739980800000|2025-02-19 16:00:00|1957.6|1957|1959.2|1959|1960|1959.6|1957|1956.8|22486
1739981100000|2025-02-19 16:05:00|1959.4|1959.2|1958|1957.8|1961|1960.6|1958|1957.8|22208
1739981400000|2025-02-19 16:10:00|1958.2|1957.6|1958.6|1958.4|1959.6|1959.4|1957.8|1957.4|40800
1739981700000|2025-02-19 16:15:00|1958.8|1958.6|1956|1955.8|1959|1958.8|1955.4|1955.2|43349
1739982000000|2025-02-19 16:20:00|1955.8|1955.4|1954.2|1954|1956|1955.6|1954.2|1954|47108
1739982300000|2025-02-19 16:25:00|1955.4|1953.8|1952.8|1952.4|1955.4|1955.2|1952.8|1952.4|32639
1740038400000|2025-02-20 08:00:00|1951.8|1950.2|1954.6|1953.8|1959|1957.8|1949|1947.8|24016
1740038700000|2025-02-20 08:05:00|1955|1955|1957.8|1957.2|1958.6|1957.8|1953.4|1952.2|18094
1740039000000|2025-02-20 08:10:00|1958|1957|1958.6|1958.4|1963.8|1963.2|1955|1954.2|14320
1740039300000|2025-02-20 08:15:00|1958.8|1958|1954.6|1954.2|1959|1958.8|1954.4|1954|24119
1740039600000|2025-02-20 08:20:00|1954.8|1954|1954.4|1954|1957.4|1957|1952.8|1952.6|12055
1740039900000|2025-02-20 08:25:00|1954|1954.2|1957.8|1957.2|1958.2|1957.6|1952.2|1951.8|9914
1740040200000|2025-02-20 08:30:00|1957.6|1957.4|1957.2|1956.8|1958|1957.4|1955.6|1955.2|5231
1740040500000|2025-02-20 08:35:00|1957|1956.6|1952.6|1952|1957|1956.6|1952.6|1952|7538
1740040800000|2025-02-20 08:40:00|1952.4|1952.2|1955.2|1954.8|1955.8|1955.4|1952|1951.4|20317
1740041100000|2025-02-20 08:45:00|1955.4|1955|1951.4|1951|1955.8|1955.6|1950.8|1950.2|8305
1740041400000|2025-02-20 08:50:00|1951.8|1951.2|1957.2|1956.8|1957.6|1957|1951.6|1951.2|6130
1740041700000|2025-02-20 08:55:00|1958.2|1957|1961.4|1960.8|1962.8|1962.4|1958.2|1956.8|5460
1740042000000|2025-02-20 09:00:00|1961.6|1961|1957.2|1956.6|1962.8|1962.4|1957.2|1956.6|5455
1740042300000|2025-02-20 09:05:00|1957.8|1957.6|1960.4|1960|1960.8|1960.4|1957.4|1956.8|8610
1740042600000|2025-02-20 09:10:00|1960.2|1959.8|1958.8|1958.2|1960.2|1959.8|1957.6|1957.2|6808
1740042900000|2025-02-20 09:15:00|1959.2|1958.4|1960.4|1960.2|1960.4|1960.2|1957.6|1957.2|8242
1740043200000|2025-02-20 09:20:00|1960.6|1960.4|1961.4|1961|1962.8|1962.4|1960.6|1960.2|12182
1740043500000|2025-02-20 09:25:00|1961.2|1961.2|1962.2|1961.6|1962.6|1962.2|1960|1959.6|6761
1740043800000|2025-02-20 09:30:00|1962|1961.8|1957.8|1957.2|1962|1961.8|1956.8|1956.4|11816
1740044100000|2025-02-20 09:35:00|1958|1957.4|1958.8|1958.4|1959|1958.6|1956.4|1956|6444
1740044400000|2025-02-20 09:40:00|1959|1958.2|1958.6|1958.2|1959.2|1958.8|1957.4|1957|5427
1740044700000|2025-02-20 09:45:00|1959|1958.6|1959.6|1959.2|1959.6|1959.4|1958|1957.6|2762
1740045000000|2025-02-20 09:50:00|1959.4|1958.8|1960.2|1959.8|1960.2|1960|1958.6|1958.2|11193
1740045300000|2025-02-20 09:55:00|1960|1959.4|1958.6|1958.2|1960|1959.4|1958|1957.4|14471
1740045600000|2025-02-20 10:00:00|1958.8|1958.6|1959|1958.8|1959.2|1959|1958|1957.4|4816
1740045900000|2025-02-20 10:05:00|1959.2|1959|1959.8|1959.4|1960.2|1960|1958.6|1958.2|4791
1740046200000|2025-02-20 10:10:00|1959.6|1958.8|1962|1961.8|1962.4|1961.8|1958.4|1958|16960
1740046500000|2025-02-20 10:15:00|1961.8|1961.6|1958.8|1958.4|1961.8|1961.6|1958.8|1958.4|13231
1740046800000|2025-02-20 10:20:00|1959|1958.6|1959.8|1959.4|1960.2|1959.8|1957.6|1957.2|10802
1740047100000|2025-02-20 10:25:00|1960|1959.8|1960|1959.6|1960.8|1960.4|1960|1959.6|4763
1740047400000|2025-02-20 10:30:00|1959.8|1959.4|1960|1959.6|1961|1960.6|1959.8|1959.4|5257
1740047700000|2025-02-20 10:35:00|1959.8|1959.4|1960|1959.6|1961.2|1961|1959|1958.6|9014
1740048000000|2025-02-20 10:40:00|1960.2|1959.8|1960.2|1959.8|1960.8|1960.4|1959.4|1959|7069
1740048300000|2025-02-20 10:45:00|1960.4|1960|1961.4|1961|1961.8|1961.6|1960.2|1959.8|10304
1740048600000|2025-02-20 10:50:00|1961.8|1961.2|1961.6|1961.2|1961.8|1961.6|1959.6|1959.4|12098
1740048900000|2025-02-20 10:55:00|1961.4|1960.8|1961.2|1960.8|1961.6|1961.2|1960.8|1960.6|3261
1740049200000|2025-02-20 11:00:00|1961|1961|1965.2|1964.8|1965.4|1965|1961|1961|12274
1740049500000|2025-02-20 11:05:00|1965|1964.6|1966.4|1965.8|1966.4|1965.8|1964.2|1963.8|10121
1740049800000|2025-02-20 11:10:00|1966.2|1966|1968|1967.6|1968.4|1968|1965.6|1965.4|16666
1740050100000|2025-02-20 11:15:00|1968.2|1968|1968.6|1968.2|1969.4|1969.2|1968|1967.6|12047
1740050400000|2025-02-20 11:20:00|1968.4|1967.8|1968.8|1968.4|1969.4|1969.2|1967.8|1967.4|9492
1740050700000|2025-02-20 11:25:00|1968.6|1968.2|1967.2|1966.8|1968.6|1968.4|1966|1965.4|6660
1740051000000|2025-02-20 11:30:00|1967.4|1967|1966.6|1966.2|1967.4|1967.2|1964.6|1964.2|10543
1740051300000|2025-02-20 11:35:00|1966.4|1966|1966.6|1966.2|1966.6|1966.4|1966|1965.6|8469
1740051600000|2025-02-20 11:40:00|1966.4|1966.4|1968.6|1968.2|1968.6|1968.2|1966.4|1966|3910
1740051900000|2025-02-20 11:45:00|1968.2|1968|1969.4|1969|1969.4|1969|1967.8|1967.4|8668
1740052200000|2025-02-20 11:50:00|1969.2|1968.8|1971|1970.6|1971|1970.6|1969|1968.8|19190
1740052500000|2025-02-20 11:55:00|1971.2|1970.8|1969.6|1969.2|1972|1971.6|1969.6|1969.2|14418
1740052800000|2025-02-20 12:00:00|1970|1971|1972.4|1972|1973.6|1973.2|1970|1971|10500
1740053100000|2025-02-20 12:05:00|1972|1971.6|1973.2|1973|1974|1973.8|1972|1971.6|5947
1740053400000|2025-02-20 12:10:00|1973.8|1973.4|1973.2|1973|1973.8|1973.4|1972.4|1972|4341
1740053700000|2025-02-20 12:15:00|1973.4|1972.8|1974.8|1974.2|1974.8|1974.2|1972.8|1972.4|18556
1740054000000|2025-02-20 12:20:00|1975|1974.4|1974.6|1974.2|1975.8|1975.2|1974.2|1973.8|6994
1740054300000|2025-02-20 12:25:00|1974.8|1974.4|1973.8|1973.4|1974.8|1974.4|1973.8|1973.4|6165
1740054600000|2025-02-20 12:30:00|1974.2|1973.6|1972.4|1972|1974.8|1974.2|1972.4|1972|11137
1740054900000|2025-02-20 12:35:00|1972.2|1971.6|1972|1971.8|1972.6|1972.4|1971.8|1971.4|3695
1740055200000|2025-02-20 12:40:00|1972.2|1971.6|1973.4|1973.2|1973.6|1973.2|1972.2|1971.6|9544
1740055500000|2025-02-20 12:45:00|1973.6|1973|1972.2|1971.8|1973.6|1973.2|1972|1971.4|4893
1740055800000|2025-02-20 12:50:00|1971.8|1972|1972.8|1972.4|1973|1972.6|1971.8|1971.4|4145
1740056100000|2025-02-20 12:55:00|1972.2|1971.8|1970.8|1970.4|1972.4|1971.8|1970.2|1969.8|24366
1740056400000|2025-02-20 13:00:00|1970.6|1970.2|1969|1968.6|1970.8|1970.6|1969|1968.6|4838
1740056700000|2025-02-20 13:05:00|1969.4|1968.8|1966.8|1966.4|1969.6|1969.2|1966.6|1966.4|14578
1740057000000|2025-02-20 13:10:00|1966.6|1966.2|1967.6|1967.2|1967.8|1967.2|1965.4|1965.2|7194
1740057300000|2025-02-20 13:15:00|1967.4|1966.8|1964.6|1964.4|1967.4|1966.8|1964|1963.6|5978
1740057600000|2025-02-20 13:20:00|1964.4|1964.2|1963.8|1963.6|1965|1964.6|1963.4|1963.2|9177
1740057900000|2025-02-20 13:25:00|1964|1963.8|1964.4|1963.8|1965|1964.8|1964|1963.8|10674
1740058200000|2025-02-20 13:30:00|1964.2|1964|1964.6|1964.4|1966.8|1966.6|1964.2|1964|19220
1740058500000|2025-02-20 13:35:00|1964.4|1964.2|1966.8|1966.4|1967.2|1967|1964.2|1963.8|16959
1740058800000|2025-02-20 13:40:00|1966.2|1965.8|1964.8|1964.6|1966.2|1965.8|1963.4|1963|16635
1740059100000|2025-02-20 13:45:00|1965.4|1965|1965.2|1964.8|1965.4|1965.2|1964|1963.6|12133
1740059400000|2025-02-20 13:50:00|1965|1964.6|1963.8|1963.4|1966.4|1966|1963.4|1963.2|15185
1740059700000|2025-02-20 13:55:00|1963.6|1963.2|1962.4|1962|1963.8|1963.6|1961.8|1961.6|15319
1740060000000|2025-02-20 14:00:00|1962.6|1962.2|1961.8|1961.4|1963|1962.6|1960.8|1960.4|14929
1740060300000|2025-02-20 14:05:00|1961.4|1961.2|1963|1962.8|1963|1962.8|1961.2|1960.8|13575
1740060600000|2025-02-20 14:10:00|1962.6|1962.6|1963|1962.6|1963.8|1963.6|1961.8|1961.4|8796
1740060900000|2025-02-20 14:15:00|1963.2|1962.8|1962.4|1962|1963.2|1963|1961.8|1961.6|15641
1740061200000|2025-02-20 14:20:00|1962.2|1961.8|1961.4|1961.2|1963|1962.8|1961.4|1961|17985
1740061500000|2025-02-20 14:25:00|1961.6|1961.4|1962.2|1961.8|1962.6|1962.4|1961.6|1961.2|12808
1740061800000|2025-02-20 14:30:00|1962.4|1962|1963.4|1963|1964.2|1963.8|1960.4|1960.2|29353
1740062100000|2025-02-20 14:35:00|1963.2|1963.2|1961.4|1961|1963.4|1963.2|1960.6|1960.2|15693
1740062400000|2025-02-20 14:40:00|1961.2|1960.8|1959.4|1959|1962|1961.6|1958.6|1958.2|43820
1740062700000|2025-02-20 14:45:00|1959.6|1959.2|1958.8|1958.2|1959.6|1959.2|1957.2|1956.8|60011
1740063000000|2025-02-20 14:50:00|1958.6|1957.8|1958|1957.8|1959.6|1959.2|1957.4|1957|19652
1740063300000|2025-02-20 14:55:00|1958.2|1958|1958|1957.6|1960|1959.8|1957.4|1957.2|25279
1740063600000|2025-02-20 15:00:00|1957.8|1957|1952.8|1952.4|1957.8|1957.4|1950.8|1950.6|71155
1740063900000|2025-02-20 15:05:00|1953.8|1953.2|1951.6|1951.4|1955.2|1954.6|1951|1950.6|46559
1740064200000|2025-02-20 15:10:00|1951.2|1951.2|1952.2|1951.8|1954.6|1954.2|1951|1950.6|35293
1740064500000|2025-02-20 15:15:00|1952|1951.4|1952.4|1952|1953|1952.6|1951.6|1951.4|27045
1740064800000|2025-02-20 15:20:00|1952.8|1952.4|1952.6|1952.2|1954|1953.6|1952.2|1952|20319
1740065100000|2025-02-20 15:25:00|1952.2|1952.4|1951|1950.6|1952.8|1952.4|1951|1950.6|34980
1740065400000|2025-02-20 15:30:00|1950.8|1950.8|1951|1950.4|1951.8|1951.6|1950.8|1950.4|51279
1740065700000|2025-02-20 15:35:00|1950|1949.6|1945.6|1945.2|1950.2|1949.6|1945.4|1945|73778
1740066000000|2025-02-20 15:40:00|1945.4|1945|1945.6|1945.2|1946.4|1946.2|1945.4|1945|62311
1740066300000|2025-02-20 15:45:00|1945.4|1945.4|1941.4|1941.2|1945.4|1945.4|1941.2|1940.8|96925
1740066600000|2025-02-20 15:50:00|1941.6|1941.4|1941.8|1941.4|1943|1942.6|1941.2|1940.8|51543
1740066900000|2025-02-20 15:55:00|1941.6|1941|1936.6|1936.4|1941.8|1941.4|1936.4|1936|52547
1740067200000|2025-02-20 16:00:00|1936.8|1936.6|1932.2|1931.8|1937.2|1936.8|1930.8|1930.4|63166
1740067500000|2025-02-20 16:05:00|1932.4|1932|1935.4|1935.2|1936|1935.8|1931.8|1931.4|41048
1740067800000|2025-02-20 16:10:00|1935.6|1935.4|1937.2|1936.8|1938|1937.8|1935.6|1935.2|56733
1740068100000|2025-02-20 16:15:00|1936.6|1936.4|1936.6|1936.4|1937.4|1937|1934.6|1934.4|38618
1740068400000|2025-02-20 16:20:00|1936.4|1936.2|1944.2|1944|1944.2|1944|1936|1935.8|165156
1740068700000|2025-02-20 16:25:00|1944.4|1944.2|1940|1939.6|1945|1944.8|1939.8|1939.4|105892
1740124800000|2025-02-21 08:00:00|1946.6|1944.2|1946|1945.6|1951|1949.6|1942|1940.2|17459
1740125100000|2025-02-21 08:05:00|1946.2|1945.8|1950.4|1950|1950.8|1950.2|1946|1945.4|11655
1740125400000|2025-02-21 08:10:00|1950.2|1949.8|1950|1949.6|1953|1952.4|1948.8|1948.4|12721
1740125700000|2025-02-21 08:15:00|1948.4|1947.8|1944|1943.6|1948.4|1947.8|1939.4|1939|18881
1740126000000|2025-02-21 08:20:00|1944.2|1943.8|1946|1945.4|1946|1945.4|1941|1940.6|13220
1740126300000|2025-02-21 08:25:00|1945.8|1945.2|1946.6|1946.2|1947.6|1947|1944.2|1943.6|5685
1740126600000|2025-02-21 08:30:00|1948.8|1948|1952|1951.8|1952.8|1952.4|1948.2|1947.6|15718
1740126900000|2025-02-21 08:35:00|1951.6|1951.2|1946.2|1945.8|1951.6|1951.2|1946.2|1945.8|8220
1740127200000|2025-02-21 08:40:00|1946.4|1946|1945.8|1945.6|1947|1946.6|1945|1944.6|8604
1740127500000|2025-02-21 08:45:00|1946|1945.2|1945.8|1945.2|1947.8|1947.4|1945|1944.8|9643
1740127800000|2025-02-21 08:50:00|1945.6|1945.4|1946.6|1946.2|1947.4|1947.2|1943.8|1943.2|18895
1740128100000|2025-02-21 08:55:00|1946.4|1946.4|1949.8|1949.6|1949.8|1949.6|1946.4|1946.2|6093
1740128400000|2025-02-21 09:00:00|1951.4|1951|1949.4|1949|1952|1951.8|1949.4|1948.8|15567
1740128700000|2025-02-21 09:05:00|1949.2|1949.2|1945.2|1944.8|1950.6|1950|1945|1944.8|8565
1740129000000|2025-02-21 09:10:00|1945.4|1945.2|1951|1950.6|1951.4|1950.8|1945.4|1945.2|30519
1740129300000|2025-02-21 09:15:00|1951.2|1950.8|1951.4|1951|1952|1951.6|1949.8|1949.4|13173
1740129600000|2025-02-21 09:20:00|1952|1951.6|1950.8|1950.2|1952.8|1952.4|1950.2|1949.6|14914
1740129900000|2025-02-21 09:25:00|1950.2|1949.8|1951.8|1951.4|1952.2|1952|1949|1948.4|11078
1740130200000|2025-02-21 09:30:00|1951.6|1950.8|1953.6|1953.2|1955|1954.8|1951.2|1950.8|13490
1740130500000|2025-02-21 09:35:00|1953.4|1953|1954.2|1953.8|1955.6|1955|1953.2|1952.8|5174
1740130800000|2025-02-21 09:40:00|1955|1954|1952.6|1952.2|1955|1954.4|1951|1950.6|7974
1740131100000|2025-02-21 09:45:00|1952.4|1952.4|1949.8|1949.4|1953.2|1952.8|1949.2|1948.8|12642
1740131400000|2025-02-21 09:50:00|1950|1949.6|1950.8|1950.6|1951|1950.8|1949.4|1949.2|19540
1740131700000|2025-02-21 09:55:00|1951|1950.8|1950.4|1950.2|1952|1951.6|1949.4|1948.8|20877
1740132000000|2025-02-21 10:00:00|1950.6|1950.4|1950.8|1950.6|1951.4|1951|1949.4|1949.2|11267
1740132300000|2025-02-21 10:05:00|1951|1950.8|1951.8|1951.4|1953|1952.6|1950.8|1950.8|11427
1740132600000|2025-02-21 10:10:00|1952|1951.6|1952.2|1951.8|1954.4|1954|1951.8|1951.4|21156
1740132900000|2025-02-21 10:15:00|1952.4|1952|1950.2|1949.8|1952.8|1952.6|1950.2|1949.6|13581
1740133200000|2025-02-21 10:20:00|1951|1950.4|1953.6|1953.2|1953.8|1953.6|1951|1950.4|21190
1740133500000|2025-02-21 10:25:00|1953.8|1953.4|1955.2|1955|1955.6|1955.4|1953.4|1953|34360
1740133800000|2025-02-21 10:30:00|1955.4|1955.2|1954|1953.4|1956.2|1956|1953.4|1953|7493
1740134100000|2025-02-21 10:35:00|1953.8|1953.8|1955.6|1955|1956|1955.6|1953.8|1953.6|13922
1740134400000|2025-02-21 10:40:00|1955.4|1955.4|1958.6|1958.4|1959.2|1959|1954.8|1954.6|23330
1740134700000|2025-02-21 10:45:00|1959|1958.6|1955.4|1955|1959.2|1958.8|1955|1954.6|17798
1740135000000|2025-02-21 10:50:00|1955.6|1955.4|1956.4|1956|1958.2|1957.8|1954.2|1954|57522
1740135300000|2025-02-21 10:55:00|1956.6|1956.2|1956.4|1956|1957.4|1957|1955.8|1955.6|46476
1740135600000|2025-02-21 11:00:00|1956.2|1955.8|1957.6|1957.2|1957.6|1957.4|1954.6|1954.2|6872
1740135900000|2025-02-21 11:05:00|1957.4|1957.4|1959.6|1959.2|1961.4|1961.2|1957.4|1957|9922
1740136200000|2025-02-21 11:10:00|1959.8|1959.4|1959.4|1959|1960.6|1960.4|1959.2|1958.8|9064
1740136500000|2025-02-21 11:15:00|1959.8|1959.4|1958.4|1958.2|1960.4|1960|1958.2|1958|5826
1740136800000|2025-02-21 11:20:00|1958.6|1958.4|1957.2|1957|1959.2|1958.8|1957.2|1957|3536
1740137100000|2025-02-21 11:25:00|1957.4|1957.2|1957|1956.6|1957.4|1957.2|1955.8|1955.6|14907
1740137400000|2025-02-21 11:30:00|1957.4|1956.8|1957.4|1957|1958.2|1957.6|1957.2|1956.8|10316
1740137700000|2025-02-21 11:35:00|1957.6|1957.4|1958.6|1958.2|1958.6|1958.4|1957.6|1957.4|10580
1740138000000|2025-02-21 11:40:00|1958.4|1958.4|1957.6|1957.2|1959.8|1959.4|1957.4|1957|5360
1740138300000|2025-02-21 11:45:00|1957.4|1957|1956.8|1956.6|1958|1957.8|1955.8|1955.4|9234
1740138600000|2025-02-21 11:50:00|1956.6|1956.4|1958.2|1957.6|1958.2|1957.6|1955.8|1955.2|9753
1740138900000|2025-02-21 11:55:00|1958|1957.4|1957.2|1957|1958.4|1958.2|1956.6|1956.4|11366
1740139200000|2025-02-21 12:00:00|1957.6|1956.8|1957.6|1956.8|1957.6|1956.8|1957.6|1956.8|0
1740139500000|2025-02-21 12:05:00|1958.4|1958|1958.6|1958.2|1958.6|1958.4|1956.2|1955.8|27648
1740139800000|2025-02-21 12:10:00|1958.4|1957.8|1958.8|1958.2|1960|1959.8|1957.4|1957|17047
1740140100000|2025-02-21 12:15:00|1959|1958.4|1957.4|1957.2|1959|1958.6|1956.2|1956|16563
1740140400000|2025-02-21 12:20:00|1957.2|1957|1957.4|1957|1957.8|1957.6|1957|1956.6|6747
1740140700000|2025-02-21 12:25:00|1957.2|1956.8|1960|1959.8|1960.4|1960.2|1957|1956.8|19326
1740141000000|2025-02-21 12:30:00|1960.4|1960.2|1960.8|1960.6|1960.8|1960.6|1958.6|1958.2|10895
1740141300000|2025-02-21 12:35:00|1961.2|1961|1962|1961.8|1962.8|1962.6|1961.2|1961|9906
1740141600000|2025-02-21 12:40:00|1962.6|1962.2|1963.4|1963.2|1963.8|1963.6|1962.4|1962.2|12732
1740141900000|2025-02-21 12:45:00|1963.6|1963.4|1966|1965.4|1966|1965.4|1963.4|1963.4|15994
1740142200000|2025-02-21 12:50:00|1965.8|1965.6|1967|1966.6|1968.8|1968.4|1965.8|1965.6|10396
1740142500000|2025-02-21 12:55:00|1966.8|1966.2|1966.8|1966.4|1967.2|1966.8|1965.6|1965.2|7663
1740142800000|2025-02-21 13:00:00|1966.6|1966.6|1966|1965.6|1966.8|1966.6|1965.8|1965.4|4928
1740143100000|2025-02-21 13:05:00|1965.8|1965.4|1967.8|1967.4|1968|1967.8|1965.6|1965.4|15331
1740143400000|2025-02-21 13:10:00|1968|1967.6|1970|1969.6|1970.4|1970.2|1968|1967.6|8445
1740143700000|2025-02-21 13:15:00|1970.6|1970|1971.8|1971.4|1972.4|1972|1969.6|1969.2|13932
1740144000000|2025-02-21 13:20:00|1971|1970.8|1970.6|1970.4|1971|1970.8|1969.6|1969.4|6753
1740144300000|2025-02-21 13:25:00|1970.4|1970|1970.2|1970|1970.8|1970.6|1970|1969.6|13560
1740144600000|2025-02-21 13:30:00|1970.6|1970.4|1970|1969.6|1970.6|1970.4|1968.2|1968|15550
1740144900000|2025-02-21 13:35:00|1969.8|1969.8|1968.6|1968.2|1969.8|1969.8|1968.4|1968.2|8260
1740145200000|2025-02-21 13:40:00|1968.8|1968.4|1968.8|1968.6|1969.2|1969|1968.4|1968.2|7867
1740145500000|2025-02-21 13:45:00|1969|1969|1969.6|1969.2|1970|1969.6|1968.4|1968.2|17195
1740145800000|2025-02-21 13:50:00|1969.2|1969|1968.8|1968.6|1970|1969.6|1968.4|1968|29491
1740146100000|2025-02-21 13:55:00|1968.6|1968.2|1966.2|1966|1969.6|1969.4|1966.2|1966|33759
1740146400000|2025-02-21 14:00:00|1966.4|1966.2|1969|1968.6|1969.8|1969.6|1966.4|1966.2|41689
1740146700000|2025-02-21 14:05:00|1968.8|1968.4|1969.2|1969|1969.4|1969.2|1967.8|1967.6|9045
1740147000000|2025-02-21 14:10:00|1969.8|1969.4|1966.4|1966|1969.8|1969.4|1966.2|1965.8|14242
1740147300000|2025-02-21 14:15:00|1966.2|1965.6|1966.2|1965.8|1967.2|1967|1965.2|1965|11735
1740147600000|2025-02-21 14:20:00|1966|1966|1966|1965.8|1966.2|1966|1964.6|1964.4|18042
1740147900000|2025-02-21 14:25:00|1966.4|1966|1966.8|1966.4|1968.6|1968.4|1966|1965.6|18965
1740148200000|2025-02-21 14:30:00|1967|1966.2|1963.4|1963|1968.6|1968.4|1962.6|1962.4|73392
1740148500000|2025-02-21 14:35:00|1963.6|1963.2|1959|1958.4|1964.6|1964.2|1959|1958.4|59013
1740148800000|2025-02-21 14:40:00|1958.8|1958.6|1958.8|1958.4|1960.8|1960.4|1958.8|1958.4|30373
1740149100000|2025-02-21 14:45:00|1958.4|1958.2|1960|1959.6|1960.8|1960.4|1958.4|1957.8|29347
1740149400000|2025-02-21 14:50:00|1960.4|1959.8|1963|1962.8|1964.6|1964.2|1959.4|1959|23518
1740149700000|2025-02-21 14:55:00|1963.2|1962.6|1961|1960.4|1963.2|1962.8|1960|1959.6|18519
1740150000000|2025-02-21 15:00:00|1960.2|1959.2|1960.2|1960|1963.2|1962.8|1959.6|1959|28705
1740150300000|2025-02-21 15:05:00|1961|1959.8|1962.2|1961.8|1962.8|1962.4|1959.2|1959|22043
1740150600000|2025-02-21 15:10:00|1962.6|1962|1962|1961.8|1963.4|1963.2|1961.2|1961|23558
1740150900000|2025-02-21 15:15:00|1961.8|1961.6|1963.4|1963|1964.6|1964.2|1961.4|1961.2|19155
1740151200000|2025-02-21 15:20:00|1962.6|1963.2|1959|1958.4|1963|1963.2|1959|1958.4|22781
1740151500000|2025-02-21 15:25:00|1959.2|1958.6|1959.2|1959|1960.4|1960.2|1958.6|1958.4|26327
1740151800000|2025-02-21 15:30:00|1959|1958.8|1955.8|1955.2|1960|1959.8|1955.6|1955.2|52586
1740152100000|2025-02-21 15:35:00|1955.6|1955|1954.2|1954|1956.2|1956|1954.2|1954|38899
1740152400000|2025-02-21 15:40:00|1953.8|1953.4|1954.4|1954.2|1956.2|1956|1953.4|1953.2|29697
1740152700000|2025-02-21 15:45:00|1954|1953.6|1954|1953.8|1955.6|1955.4|1953.4|1953|23068
1740153000000|2025-02-21 15:50:00|1953.6|1953.4|1953.2|1953|1954.8|1954.6|1953.2|1953|13505
1740153300000|2025-02-21 15:55:00|1953.4|1953.2|1956.2|1956|1956.2|1956|1953|1952.8|24706
1740153600000|2025-02-21 16:00:00|1956.4|1956.2|1958.6|1958.2|1959.4|1959.2|1956.4|1956|32904
1740153900000|2025-02-21 16:05:00|1958.8|1958.6|1959|1958.8|1960|1959.8|1958.4|1958|24482
1740154200000|2025-02-21 16:10:00|1958.6|1958.4|1959.8|1959.4|1961.2|1961|1958.4|1958|44627
1740154500000|2025-02-21 16:15:00|1959.6|1959.2|1958.8|1958.6|1960.8|1960.6|1958.4|1958.2|24018
1740154800000|2025-02-21 16:20:00|1959|1958.8|1960.6|1960.4|1960.6|1960.4|1958.4|1958|20121
1740155100000|2025-02-21 16:25:00|1960.8|1960.6|1962.6|1962.2|1964.2|1964|1960.8|1960.6|30321
1740384000000|2025-02-24 08:00:00|1969.4|1966.2|1985.4|1985|1987.6|1987|1968.2|1966.2|43940
1740384300000|2025-02-24 08:05:00|1985.8|1985.2|1981|1980.4|1991|1990.4|1981|1980.4|21366
1740384600000|2025-02-24 08:10:00|1980.8|1980.6|1972.2|1971.6|1981|1980.6|1972|1971.6|26404
1740384900000|2025-02-24 08:15:00|1972.4|1971.8|1961.4|1961|1972.4|1972|1960.6|1960.2|44837
1740385200000|2025-02-24 08:20:00|1961.6|1961.2|1964|1963.4|1965.4|1965.2|1961.4|1961.2|8051
1740385500000|2025-02-24 08:25:00|1963.8|1963.6|1964.8|1964.6|1967.8|1967.4|1963.8|1963.6|13822
1740385800000|2025-02-24 08:30:00|1965|1965|1963.6|1963|1968.8|1968.4|1960.6|1960.2|18949
1740386100000|2025-02-24 08:35:00|1963.4|1963.2|1960.8|1960.4|1965.8|1965.4|1957.4|1957|15588
1740386400000|2025-02-24 08:40:00|1961|1960.6|1963.8|1963.4|1964.6|1964.2|1959.6|1959|4019
1740386700000|2025-02-24 08:45:00|1963.6|1963.2|1970.6|1970|1972.6|1972|1962|1961.4|6476
1740387000000|2025-02-24 08:50:00|1970.8|1970.2|1972.6|1972|1972.8|1972.2|1967.2|1966.6|2464
1740387300000|2025-02-24 08:55:00|1972.4|1972.2|1969.6|1969.2|1972.4|1972.2|1968.8|1968.4|11442
1740387600000|2025-02-24 09:00:00|1967.8|1967.4|1976.8|1976.4|1977|1976.6|1967.8|1967.4|14000
1740387900000|2025-02-24 09:05:00|1977|1976.6|1980.2|1980|1982.6|1982.2|1974.4|1973.8|22828
1740388200000|2025-02-24 09:10:00|1979.8|1979.6|1977.2|1976.6|1980.2|1979.8|1975.6|1975.2|8597
1740388500000|2025-02-24 09:15:00|1977|1976.4|1975.4|1975.2|1977.2|1976.8|1974.2|1973.8|5317
1740388800000|2025-02-24 09:20:00|1975.8|1975.6|1975.8|1975.6|1976.4|1976|1973|1972.6|8545
1740389100000|2025-02-24 09:25:00|1976|1975.4|1974.4|1974|1976.2|1975.6|1973.6|1973.2|3876
1740389400000|2025-02-24 09:30:00|1974.8|1974.2|1981|1980.8|1981|1980.8|1974.8|1974.2|10519
1740389700000|2025-02-24 09:35:00|1981.2|1981|1987.6|1987.4|1988.8|1988.4|1980|1979.4|21770
1740390000000|2025-02-24 09:40:00|1987.8|1987|1996.6|1996.2|1996.8|1996.6|1986|1985.6|42447
1740390300000|2025-02-24 09:45:00|1996.8|1996.6|1995.2|1994.8|1998.6|1998.4|1993.8|1993.2|23412
1740390600000|2025-02-24 09:50:00|1995.4|1995.4|1996.8|1996.2|1999|1998.4|1995.2|1994.6|18604
1740390900000|2025-02-24 09:55:00|1996.6|1996|1997.6|1997.2|1998.2|1997.8|1995.4|1995.2|15386
1740391200000|2025-02-24 10:00:00|1997.8|1997.4|1997.4|1997|1998.4|1998|1994.4|1994|16846
1740391500000|2025-02-24 10:05:00|1997|1996.6|1995.2|1995|1998|1997.8|1995.2|1995|17869
1740391800000|2025-02-24 10:10:00|1994.8|1994.4|1995.6|1995.2|1995.8|1995.2|1992|1991.6|29049
1740392100000|2025-02-24 10:15:00|1994.6|1994.4|1994.2|1994|1994.8|1994.4|1992.4|1992.2|22102
1740392400000|2025-02-24 10:20:00|1994.4|1994.2|1992.2|1992|1994.6|1994.2|1990.4|1990.2|8741
1740392700000|2025-02-24 10:25:00|1992.6|1992.2|1994.6|1994|1994.8|1994.2|1990|1989.4|14047
1740393000000|2025-02-24 10:30:00|1994.8|1994.2|1995.6|1995.2|1998.6|1998.2|1993|1992.4|36469
1740393300000|2025-02-24 10:35:00|1995.2|1995|1999.2|1998.8|2001.5|2001|1994.8|1994.4|42190
1740393600000|2025-02-24 10:40:00|1999|1998.6|2001.5|2001|2005|2004.5|1999|1998.6|68081
1740393900000|2025-02-24 10:45:00|2001|2000|1995.4|1994.8|2001|2000.5|1995.4|1994.8|27022
1740394200000|2025-02-24 10:50:00|1995.2|1995|1993.6|1993.2|1995.6|1995.2|1991.2|1990.8|15060
1740394500000|2025-02-24 10:55:00|1994.2|1994|1992.6|1992.2|1994.6|1994|1991|1990.8|10824
1740394800000|2025-02-24 11:00:00|1992.8|1992.4|1993.6|1993.2|1994|1993.6|1991.4|1991|19382
1740395100000|2025-02-24 11:05:00|1994|1993.4|1993.4|1993|1994.6|1994.2|1992.4|1992.2|17841
1740395400000|2025-02-24 11:10:00|1993|1992.6|1994.4|1994|1995|1994.8|1992.2|1992|13471
1740395700000|2025-02-24 11:15:00|1994.6|1994.2|1995.4|1995|1996.4|1996|1993.8|1993.6|13783
1740396000000|2025-02-24 11:20:00|1995.6|1995.2|1998.2|1997.6|1998.2|1997.8|1995.6|1995.2|6008
1740396300000|2025-02-24 11:25:00|1998|1997.4|1998.2|1998|1999.2|1998.6|1997.2|1996.8|8151
1740396600000|2025-02-24 11:30:00|1998.4|1998.2|2003.5|2003|2003.5|2003|1997.2|1996.8|13422
1740396900000|2025-02-24 11:35:00|2004|2003.5|2002|2001.5|2004.5|2004|2002|2001.5|24687
1740397200000|2025-02-24 11:40:00|2001.5|2001|1997.4|1997.2|2001.5|2001|1997.4|1996.8|6667
1740397500000|2025-02-24 11:45:00|1997.2|1997|1996.6|1996.4|1997.4|1997.2|1996.2|1995.8|2329
1740397800000|2025-02-24 11:50:00|1996.8|1996.8|1996.2|1996|1997.4|1997.2|1996.2|1995.6|14168
1740398100000|2025-02-24 11:55:00|1997|1996.6|1995.6|1995.2|1997|1996.6|1995.2|1995|7121
1740398400000|2025-02-24 12:00:00|1994.6|1995|1993|1992.8|1994.8|1995|1992.4|1992|15178
1740398700000|2025-02-24 12:05:00|1992.8|1992.6|1993.2|1992.6|1994.2|1994|1992|1991.8|25767
1740399000000|2025-02-24 12:10:00|1993|1992.4|1990.2|1990|1993.4|1993.2|1990|1989.6|9748
1740399300000|2025-02-24 12:15:00|1990.4|1989.8|1992|1991.8|1992.2|1992|1989.8|1989.4|4225
1740399600000|2025-02-24 12:20:00|1991.8|1991.4|1995.8|1995.4|1995.8|1995.4|1991.8|1991.4|10504
1740399900000|2025-02-24 12:25:00|1996.2|1995.6|1996.8|1996.4|1997.4|1997|1995.2|1994.8|5861
1740400200000|2025-02-24 12:30:00|1997.2|1996.6|1997.4|1997.2|1998.4|1998.2|1997.2|1996.6|9215
1740400500000|2025-02-24 12:35:00|1997|1996.4|1996.4|1996.2|1997.2|1997|1995.2|1994.8|5067
1740400800000|2025-02-24 12:40:00|1996.6|1996.4|1995.6|1995.2|1997.2|1996.8|1995.6|1995.2|3313
1740401100000|2025-02-24 12:45:00|1995.4|1995.4|1997.2|1996.8|1997.2|1996.8|1994.8|1994.6|5946
1740401400000|2025-02-24 12:50:00|1997|1996.4|1995.6|1995.2|1998|1997.8|1995.2|1995|15733
1740401700000|2025-02-24 12:55:00|1995.8|1995.4|1997.8|1997.4|1998|1997.8|1995.8|1995.4|13044
1740402000000|2025-02-24 13:00:00|1997.6|1997.6|1998|1997.6|2000.5|2000|1997.6|1997.6|28638
1740402300000|2025-02-24 13:05:00|1997.8|1998.4|2001.5|2000.5|2003|2002.5|1997.8|1998.4|16842
1740402600000|2025-02-24 13:10:00|2002|2001|2006.5|2006|2006.5|2006|2001.5|2000.5|29944
1740402900000|2025-02-24 13:15:00|2007|2006.5|2006.5|2006|2008|2007.5|2006.5|2006|13026
1740403200000|2025-02-24 13:20:00|2006|2005.5|2003.5|2003|2006|2005.5|2003|2002.5|19201
1740403500000|2025-02-24 13:25:00|2004|2003.5|2004.5|2003.5|2004.5|2004|2003|2002|4323
1740403800000|2025-02-24 13:30:00|2005|2004|2004|2003.5|2005.5|2005|2004|2003.5|9931
1740404100000|2025-02-24 13:35:00|2004.5|2003|2005|2004.5|2006|2005.5|2003|2002.5|11307
1740404400000|2025-02-24 13:40:00|2005.5|2005|2005|2004.5|2006|2005.5|2005|2004|15235
1740404700000|2025-02-24 13:45:00|2005.5|2005|2006.5|2006|2006.5|2006|2005|2004.5|21979
1740405000000|2025-02-24 13:50:00|2007|2005.5|2004.5|2004|2007|2005.5|2004|2003.5|19162
1740405300000|2025-02-24 13:55:00|2005|2004.5|2003|2002.5|2005|2004.5|2003|2002.5|7579
1740405600000|2025-02-24 14:00:00|2002.5|2002|2001|2000.5|2003.5|2003|2001|2000.5|13330
1740405900000|2025-02-24 14:05:00|2001.5|2001|1999.6|1999.2|2001.5|2001|1998.8|1998.2|30295
1740406200000|2025-02-24 14:10:00|1999.8|1999.4|1999|1998.8|1999.8|1999.6|1997.2|1996.8|13779
1740406500000|2025-02-24 14:15:00|1999.2|1999|2001.5|2001|2002.5|2002|1998.8|1998.4|25929
1740406800000|2025-02-24 14:20:00|2001|2000.5|1998|1997.6|2001.5|2001|1997.8|1997.6|9655
1740407100000|2025-02-24 14:25:00|1998.8|1998.4|1999.2|1998.8|2001|2000|1998.2|1997.6|14788
1740407400000|2025-02-24 14:30:00|1999.4|1999|1997|1996.4|1999.4|1999.2|1994.6|1994.2|17593
1740407700000|2025-02-24 14:35:00|1996.8|1996.2|1993.8|1993.4|1997.6|1997|1992|1991.8|17610
1740408000000|2025-02-24 14:40:00|1993.2|1993|1992|1991.8|1994.6|1994.4|1991.4|1991.2|17125
1740408300000|2025-02-24 14:45:00|1991.8|1991.6|1990.4|1990.2|1993.6|1993.4|1990.4|1990.2|15791
1740408600000|2025-02-24 14:50:00|1990.6|1990.4|1985.2|1984.8|1990.8|1990.4|1981.8|1981.4|41720
1740408900000|2025-02-24 14:55:00|1985|1984.6|1973|1972.6|1985|1984.6|1971.8|1971.4|33323
1740409200000|2025-02-24 15:00:00|1973.4|1972.8|1963.2|1963|1973.6|1973.2|1963.2|1962.8|45795
1740409500000|2025-02-24 15:05:00|1963|1962.8|1956.4|1956|1963|1962.8|1950.8|1950.6|75611
1740409800000|2025-02-24 15:10:00|1956.6|1955.8|1960.4|1960.2|1961.4|1961|1956.2|1955.8|44276
1740410100000|2025-02-24 15:15:00|1960.2|1959.8|1962.6|1962.2|1965|1964.6|1960.2|1959.8|33006
1740410400000|2025-02-24 15:20:00|1962.8|1962.6|1966.2|1965.8|1966.6|1966.4|1962.8|1962.6|37839
1740410700000|2025-02-24 15:25:00|1965.8|1965.4|1961.4|1961|1965.8|1965.6|1960.6|1960.2|31141
1740411000000|2025-02-24 15:30:00|1961.2|1961.2|1964.2|1963.8|1965.2|1965|1959.8|1959.6|41259
1740411300000|2025-02-24 15:35:00|1964.6|1964|1967|1966.8|1967.6|1967.4|1962.4|1962|20565
1740411600000|2025-02-24 15:40:00|1966.6|1966.2|1964.6|1964.2|1967.8|1967.6|1962.4|1962|67488
1740411900000|2025-02-24 15:45:00|1965|1964.6|1963.6|1963.4|1966.6|1966.4|1962.4|1962.2|22850
1740412200000|2025-02-24 15:50:00|1964|1963.6|1963.2|1962.6|1966.2|1965.8|1963|1962.6|26242
1740412500000|2025-02-24 15:55:00|1963|1962.8|1963.2|1962.8|1963.2|1963|1960.4|1960.2|21113
1740412800000|2025-02-24 16:00:00|1963.6|1963|1964|1963.8|1965.2|1964.8|1961.4|1961|20208
1740413100000|2025-02-24 16:05:00|1964.2|1964|1966.6|1966.4|1967.4|1967.2|1962.2|1962|37917
1740413400000|2025-02-24 16:10:00|1966.2|1966|1966.2|1966|1967.2|1967|1965.4|1965.2|36958
1740413700000|2025-02-24 16:15:00|1966.4|1966.2|1968.2|1968|1968.4|1968|1965.8|1965.6|52144
1740414000000|2025-02-24 16:20:00|1969|1968.6|1969.2|1969|1969.8|1969.4|1967.4|1967|59648
1740414300000|2025-02-24 16:25:00|1969.4|1969.2|1971.6|1971.4|1971.6|1971.4|1969.4|1969.2|53869
1740470400000|2025-02-25 08:00:00|1979.4|1977|1984.8|1984.2|1986|1984.6|1976.6|1975.4|14011
1740470700000|2025-02-25 08:05:00|1986.2|1985.6|1989.2|1988.8|1991.6|1991|1984.8|1984.2|12171
1740471000000|2025-02-25 08:10:00|1989.4|1989|1993.6|1993|1993.6|1993|1987.8|1987.4|19756
1740471300000|2025-02-25 08:15:00|1992.6|1992.2|1995.6|1995.4|1995.6|1995.4|1991|1990.6|40816
1740471600000|2025-02-25 08:20:00|1996|1995.6|1993.2|1992.6|2002.5|2001.5|1992.6|1991.8|42469
1740471900000|2025-02-25 08:25:00|1993.4|1992.8|1991|1990.8|1994.4|1994|1990.4|1990|18128
1740472200000|2025-02-25 08:30:00|1991.4|1990.2|1989|1988.4|1992.4|1992.2|1988.4|1987.6|18160
1740472500000|2025-02-25 08:35:00|1988.8|1988|1991|1990.2|1992.6|1991.8|1988.4|1988|15471
1740472800000|2025-02-25 08:40:00|1990.8|1989.8|1990.8|1990.2|1993.4|1993|1988|1987.6|10599
1740473100000|2025-02-25 08:45:00|1991.4|1990.4|1994.8|1994.6|1995.8|1995.4|1990.6|1990.2|7582
1740473400000|2025-02-25 08:50:00|1995.4|1994.8|1991.6|1991|1995.4|1994.8|1990.2|1990|5771
1740473700000|2025-02-25 08:55:00|1991.4|1990.8|1990.6|1990.2|1992.8|1992.2|1990|1989.8|9222
1740474000000|2025-02-25 09:00:00|1991|1990.6|1995.8|1995.2|1996.4|1995.8|1990.8|1990.4|13028
1740474300000|2025-02-25 09:05:00|1995.6|1994.6|1995.4|1995|1996|1995.6|1994.6|1994.4|12359
1740474600000|2025-02-25 09:10:00|1995.8|1995.2|1996.2|1995.8|1997|1996.4|1995|1994.8|8727
1740474900000|2025-02-25 09:15:00|1996|1995.6|1999.6|1999|1999.8|1999.2|1995.4|1995.2|11236
1740475200000|2025-02-25 09:20:00|1999.4|1998.8|1999.2|1999|2000|1999.8|1997.4|1996.8|22931
1740475500000|2025-02-25 09:25:00|1999.4|1998.8|1999.6|1999.2|2000.5|2000|1997.6|1997.4|16365
1740475800000|2025-02-25 09:30:00|2000|1999.4|2002|2001.5|2002|2001.5|1999.2|1998.8|14164
1740476100000|2025-02-25 09:35:00|2002.5|2002|2005|2004.5|2005.5|2005|2001.5|2001|30958
1740476400000|2025-02-25 09:40:00|2004.5|2003.5|2001.5|2001|2004.5|2003.5|2001.5|2001|5650
1740476700000|2025-02-25 09:45:00|2001|2000.5|1999.6|1999.4|2001|2000.5|1999|1998.4|7298
1740477000000|2025-02-25 09:50:00|1999.8|1999.2|2001|2000|2001|2000.5|1998.4|1998.2|5786
1740477300000|2025-02-25 09:55:00|2000.5|2000.5|2000|1999.6|2001|2000.5|1999.6|1999.4|13761
1740477600000|2025-02-25 10:00:00|2000.5|1999.8|2002.5|2002|2002.5|2002|1999|1998.8|16260
1740477900000|2025-02-25 10:05:00|2003|2002.5|2003.5|2003|2004|2003|2002|2001.5|12888
1740478200000|2025-02-25 10:10:00|2004|2003.5|2005.5|2004.5|2006.5|2006|2004|2003.5|32963
1740478500000|2025-02-25 10:15:00|2006.5|2005|2009|2008|2009|2008.5|2004.5|2004|30426
1740478800000|2025-02-25 10:20:00|2008.5|2007.5|2012.5|2012|2013.5|2013|2008|2007.5|41930
1740479100000|2025-02-25 10:25:00|2011.5|2011.5|2011.5|2011|2013|2012.5|2010|2009|22907
1740479400000|2025-02-25 10:30:00|2012|2011.5|2014.5|2014|2015|2014.5|2011|2010.5|9099
1740479700000|2025-02-25 10:35:00|2015|2014.5|2014.5|2014|2015.5|2015|2011|2010.5|23036
1740480000000|2025-02-25 10:40:00|2015|2014.5|2014|2013|2016|2015.5|2012.5|2012|48490
1740480300000|2025-02-25 10:45:00|2013.5|2014|2012.5|2012|2015|2014|2012.5|2012|11010
1740480600000|2025-02-25 10:50:00|2012|2011.5|2011|2010|2012|2011.5|2009.5|2008.5|28753
1740480900000|2025-02-25 10:55:00|2010.5|2009.5|2010.5|2009.5|2010.5|2009.5|2007.5|2007|10174
1740481200000|2025-02-25 11:00:00|2011|2010|2014|2013.5|2016.5|2016|2010.5|2009.5|14944
1740481500000|2025-02-25 11:05:00|2013.5|2013|2016|2015|2016.5|2016|2012.5|2012|23940
1740481800000|2025-02-25 11:10:00|2015.5|2015.5|2016.5|2016|2019|2018|2015|2014.5|31065
1740482100000|2025-02-25 11:15:00|2016|2015|2017.5|2016.5|2018|2017|2015.5|2015|10933
1740482400000|2025-02-25 11:20:00|2017|2016|2016.5|2016|2017|2016|2015.5|2015|5600
1740482700000|2025-02-25 11:25:00|2017|2016.5|2018.5|2017.5|2019|2018.5|2017|2016|12341
1740483000000|2025-02-25 11:30:00|2019|2018|2022|2021.5|2022|2021.5|2019|2018|18665
1740483300000|2025-02-25 11:35:00|2021|2020.5|2021.5|2021|2021.5|2021|2020.5|2020|10581
1740483600000|2025-02-25 11:40:00|2022|2021.5|2030|2029|2031|2030|2022|2021.5|21736
1740483900000|2025-02-25 11:45:00|2029.5|2029.5|2029|2028.5|2030.5|2029.5|2029|2028.5|10277
1740484200000|2025-02-25 11:50:00|2028.5|2028|2030|2029|2030.5|2030|2028|2027.5|22339
1740484500000|2025-02-25 11:55:00|2029.5|2029.5|2027|2026.5|2030|2029.5|2027|2026.5|9945
1740484800000|2025-02-25 12:00:00|2026.5|2026|2028|2027.5|2029.5|2028.5|2026.5|2026|11331
1740485100000|2025-02-25 12:05:00|2028.5|2027|2028.5|2027.5|2031|2030.5|2028.5|2027|25962
1740485400000|2025-02-25 12:10:00|2028|2027|2027.5|2026.5|2028.5|2027.5|2026.5|2026|4649
1740485700000|2025-02-25 12:15:00|2027|2027|2028|2027|2028.5|2028|2026.5|2026|3345
1740486000000|2025-02-25 12:20:00|2028.5|2027.5|2025.5|2025|2030.5|2029.5|2025.5|2024.5|28053
1740486300000|2025-02-25 12:25:00|2026|2025.5|2025|2024|2026.5|2026|2024|2023|13935
1740486600000|2025-02-25 12:30:00|2026|2025|2026|2025.5|2027|2026.5|2026|2025|8965
1740486900000|2025-02-25 12:35:00|2025.5|2025|2026.5|2025.5|2027.5|2026.5|2025|2024|2502
1740487200000|2025-02-25 12:40:00|2026|2026|2026.5|2026|2027|2026.5|2026|2025.5|7484
1740487500000|2025-02-25 12:45:00|2027|2027|2027.5|2026.5|2028|2027.5|2026.5|2026.5|13754
1740487800000|2025-02-25 12:50:00|2028|2027|2030.5|2030|2031.5|2030.5|2028|2027|24314
1740488100000|2025-02-25 12:55:00|2031|2030.5|2033|2032.5|2034|2033|2031|2030.5|28512
1740488400000|2025-02-25 13:00:00|2032.5|2031.5|2028|2027|2033|2032.5|2028|2027|21748
1740488700000|2025-02-25 13:05:00|2028.5|2027.5|2030.5|2029.5|2030.5|2029.5|2028.5|2027.5|7232
1740489000000|2025-02-25 13:10:00|2030|2030|2034.5|2034|2034.5|2034|2029.5|2029|8778
1740489300000|2025-02-25 13:15:00|2034|2033.5|2036|2035.5|2036|2035.5|2033.5|2033|7862
1740489600000|2025-02-25 13:20:00|2035.5|2035|2041.5|2041|2041.5|2041|2035|2034.5|18315
1740489900000|2025-02-25 13:25:00|2041|2040.5|2043.5|2042.5|2044|2043.5|2041|2040|2001
1740490200000|2025-02-25 13:30:00|2043|2043|2045.5|2045|2045.5|2045|2043|2043|9407
1740490500000|2025-02-25 13:35:00|2045|2044.5|2048|2047|2048.5|2048|2045|2044|24266
1740490800000|2025-02-25 13:40:00|2047.5|2047.5|2047.5|2046.5|2049|2048.5|2047.5|2046.5|3720
1740491100000|2025-02-25 13:45:00|2047|2047|2047|2046|2047.5|2047|2045|2044.5|12941
1740491400000|2025-02-25 13:50:00|2047.5|2046.5|2050|2049.5|2052|2051|2047.5|2046.5|57533
1740491700000|2025-02-25 13:55:00|2050.5|2050.5|2050.5|2049.5|2054|2053|2050.5|2049.5|29273
1740492000000|2025-02-25 14:00:00|2050|2049|2049|2048.5|2053|2052|2048|2047.5|41441
1740492300000|2025-02-25 14:05:00|2049.5|2049|2050|2049|2050.5|2049.5|2048.5|2048|8170
1740492600000|2025-02-25 14:10:00|2051|2049.5|2045|2044|2051|2050|2043|2042.5|12419
1740492900000|2025-02-25 14:15:00|2044|2043.5|2045.5|2045|2046|2045.5|2043|2042.5|40270
1740493200000|2025-02-25 14:20:00|2044.5|2044.5|2043.5|2042.5|2045.5|2045|2042|2041.5|16732
1740493500000|2025-02-25 14:25:00|2043|2043|2042|2041|2044|2043.5|2040|2039.5|26848
1740493800000|2025-02-25 14:30:00|2041|2041.5|2042.5|2042|2045|2044|2040|2039|28943
1740494100000|2025-02-25 14:35:00|2043|2041.5|2038.5|2038|2043|2041.5|2034.5|2034|22204
1740494400000|2025-02-25 14:40:00|2038|2037.5|2032.5|2032|2040|2039.5|2032.5|2032|30355
1740494700000|2025-02-25 14:45:00|2033.5|2032.5|2026.5|2025.5|2034.5|2033.5|2026|2025.5|56181
1740495000000|2025-02-25 14:50:00|2027|2026|2017|2016.5|2027|2026|2015|2014|53039
1740495300000|2025-02-25 14:55:00|2016|2015.5|2016.5|2015.5|2019|2018|2015|2014.5|41615
1740495600000|2025-02-25 15:00:00|2016|2015|2014.5|2013.5|2016|2015|2008|2007.5|57896
1740495900000|2025-02-25 15:05:00|2015|2014|2014|2013|2017|2016|2012.5|2011.5|22698
1740496200000|2025-02-25 15:10:00|2014.5|2013.5|2010|2009|2015|2014.5|2009.5|2008.5|30835
1740496500000|2025-02-25 15:15:00|2010.5|2009.5|2005|2004.5|2011|2010|2004.5|2004|23986
1740496800000|2025-02-25 15:20:00|2005.5|2004|2002|2001|2006|2005|2001.5|2001|27588
1740497100000|2025-02-25 15:25:00|2001.5|2000.5|2002|2001.5|2002.5|2002|2000|1999.4|33287
1740497400000|2025-02-25 15:30:00|2002.5|2002|2005.5|2005|2005.5|2005|1999.6|1999.2|46735
1740497700000|2025-02-25 15:35:00|2006.5|2005.5|2014|2013.5|2014.5|2014|2006.5|2005.5|70455
1740498000000|2025-02-25 15:40:00|2013.5|2013|2015.5|2014.5|2016.5|2015.5|2009|2008.5|39975
1740498300000|2025-02-25 15:45:00|2016|2015|2016.5|2015.5|2017.5|2016.5|2014.5|2014|30055
1740498600000|2025-02-25 15:50:00|2017|2016|2019.5|2018.5|2022|2021.5|2016.5|2016|44029
1740498900000|2025-02-25 15:55:00|2018.5|2018|2016.5|2016|2019.5|2019|2016|2015.5|36634
1740499200000|2025-02-25 16:00:00|2016|2015.5|2015|2014.5|2016.5|2016|2013|2012|33333
1740499500000|2025-02-25 16:05:00|2015.5|2015|2011.5|2010.5|2015.5|2015|2011|2010.5|91716
1740499800000|2025-02-25 16:10:00|2011.5|2011|2014.5|2013.5|2016|2015|2011.5|2010.5|24702
1740500100000|2025-02-25 16:15:00|2015|2014|2012.5|2011|2015|2014|2012|2010.5|17096
1740500400000|2025-02-25 16:20:00|2012|2010.5|2011|2009.5|2012|2011|2009.5|2008|29989
1740500700000|2025-02-25 16:25:00|2011.5|2010.5|2011|2010|2012|2011|2010|2009|29532
1740556800000|2025-02-26 08:00:00|2041|2039.5|2044|2043|2046|2045|2041|2039.5|11149
1740557100000|2025-02-26 08:05:00|2045|2043.5|2041.5|2040.5|2052|2051|2038.5|2037.5|99339
1740557400000|2025-02-26 08:10:00|2040.5|2040|2037.5|2036.5|2045|2043.5|2036.5|2035.5|18581
1740557700000|2025-02-26 08:15:00|2038.5|2036|2035.5|2034.5|2038.5|2037.5|2034.5|2034|11627
1740558000000|2025-02-26 08:20:00|2034.5|2034|2042.5|2041.5|2042.5|2042|2034.5|2034|5314
1740558300000|2025-02-26 08:25:00|2043|2042|2036|2035|2043|2042|2034.5|2034|15429
1740558600000|2025-02-26 08:30:00|2036.5|2035.5|2037|2036|2041|2040|2034|2033|22449
1740558900000|2025-02-26 08:35:00|2038|2037|2040|2039.5|2040|2039.5|2037|2036|8173
1740559200000|2025-02-26 08:40:00|2041.5|2040.5|2040|2039|2042.5|2042|2039.5|2039|11739
1740559500000|2025-02-26 08:45:00|2040.5|2040|2045.5|2045|2046.5|2045.5|2040.5|2039.5|18395
1740559800000|2025-02-26 08:50:00|2046|2044.5|2047|2046.5|2047|2046.5|2045|2044.5|15115
1740560100000|2025-02-26 08:55:00|2046.5|2045.5|2046.5|2045.5|2048.5|2047.5|2046|2045|15885
1740560400000|2025-02-26 09:00:00|2045.5|2045|2047|2046|2048|2047.5|2045.5|2045|2621
1740560700000|2025-02-26 09:05:00|2047.5|2046.5|2046.5|2045.5|2050|2049.5|2046.5|2045.5|13139
1740561000000|2025-02-26 09:10:00|2046|2044.5|2046.5|2046|2046.5|2046|2045|2044|5286
1740561300000|2025-02-26 09:15:00|2047|2046.5|2051|2050.5|2052|2051.5|2047|2046|38990
1740561600000|2025-02-26 09:20:00|2051.5|2051|2054.5|2053.5|2054.5|2053.5|2051.5|2051|13724
1740561900000|2025-02-26 09:25:00|2054|2054|2055|2054|2055.5|2055|2054|2053|16095
1740562200000|2025-02-26 09:30:00|2054.5|2053.5|2054.5|2053.5|2055|2054.5|2053|2052.5|5970
1740562500000|2025-02-26 09:35:00|2054|2053|2049.5|2048.5|2054.5|2053.5|2049|2048.5|21769
1740562800000|2025-02-26 09:40:00|2049|2049|2047|2046.5|2050|2049|2045.5|2045|12658
1740563100000|2025-02-26 09:45:00|2046.5|2046|2047.5|2046.5|2048|2047|2046|2045.5|5513
1740563400000|2025-02-26 09:50:00|2047|2046|2049.5|2048.5|2050|2049|2046.5|2046|7241
1740563700000|2025-02-26 09:55:00|2049|2049|2052.5|2051.5|2052.5|2051.5|2048|2047.5|6286
1740564000000|2025-02-26 10:00:00|2053.5|2052|2054.5|2053.5|2056.5|2056|2053.5|2051.5|77377
1740564300000|2025-02-26 10:05:00|2055|2054|2052.5|2051.5|2056|2055.5|2052|2051|12079
1740564600000|2025-02-26 10:10:00|2052|2050.5|2049.5|2049|2052.5|2050.5|2049|2048.5|13628
1740564900000|2025-02-26 10:15:00|2049|2048.5|2050|2049|2050|2049.5|2048.5|2048|19587
1740565200000|2025-02-26 10:20:00|2049.5|2048.5|2052|2051|2052.5|2052|2049|2048.5|14939
1740565500000|2025-02-26 10:25:00|2051.5|2051.5|2052|2051|2052|2051.5|2050.5|2050|9775
1740565800000|2025-02-26 10:30:00|2051.5|2051.5|2052.5|2051.5|2052.5|2052|2051.5|2051|7630
1740566100000|2025-02-26 10:35:00|2053.5|2052|2052|2051|2053.5|2053|2052|2051|6677
1740566400000|2025-02-26 10:40:00|2051.5|2050|2051|2050|2052|2051|2050.5|2050|18946
1740566700000|2025-02-26 10:45:00|2050.5|2050.5|2049.5|2049|2050.5|2050.5|2049|2048.5|22188
1740567000000|2025-02-26 10:50:00|2050|2049.5|2052|2051.5|2052|2051.5|2048.5|2048|26573
1740567300000|2025-02-26 10:55:00|2051|2051|2050.5|2050|2051|2051|2048.5|2048|12120
1740567600000|2025-02-26 11:00:00|2051|2050.5|2054|2053.5|2054|2053.5|2050.5|2050|11595
1740567900000|2025-02-26 11:05:00|2054.5|2054|2057|2056|2057|2056.5|2054.5|2053.5|41313
1740568200000|2025-02-26 11:10:00|2056.5|2056.5|2055.5|2055|2057.5|2057|2055.5|2055|38035
1740568500000|2025-02-26 11:15:00|2056|2055.5|2056|2055.5|2057.5|2057|2055|2054.5|6637
1740568800000|2025-02-26 11:20:00|2057|2056|2058|2057|2058|2057.5|2056|2055.5|20709
1740569100000|2025-02-26 11:25:00|2058.5|2058|2061|2060|2061|2060|2058.5|2058|16617
1740569400000|2025-02-26 11:30:00|2061.5|2060.5|2063.5|2063|2063.5|2063|2061.5|2060.5|27553
1740569700000|2025-02-26 11:35:00|2063|2062.5|2064.5|2064|2065|2064.5|2063|2062.5|14773
1740570000000|2025-02-26 11:40:00|2065|2063.5|2062.5|2062|2065|2063.5|2062.5|2062|9959
1740570300000|2025-02-26 11:45:00|2062|2061.5|2061.5|2061|2062.5|2061.5|2061|2060|4256
1740570600000|2025-02-26 11:50:00|2062|2061.5|2059.5|2058.5|2062|2061.5|2059|2058.5|5139
1740570900000|2025-02-26 11:55:00|2059|2059|2061.5|2060.5|2061.5|2060.5|2058|2057|15251
1740571200000|2025-02-26 12:00:00|2062|2061|2067.5|2066.5|2069.5|2069|2062|2061|52038
1740571500000|2025-02-26 12:05:00|2067|2066|2071|2070.5|2072|2071|2066.5|2066|37768
1740571800000|2025-02-26 12:10:00|2070.5|2070|2070|2069.5|2070.5|2070.5|2068.5|2068|32018
1740572100000|2025-02-26 12:15:00|2070.5|2070|2066.5|2065.5|2070.5|2070|2065.5|2064.5|25625
1740572400000|2025-02-26 12:20:00|2067|2066|2071.5|2070.5|2071.5|2071|2067|2066|27863
1740572700000|2025-02-26 12:25:00|2072|2071|2072|2071.5|2073|2072.5|2071.5|2070.5|21312
1740573000000|2025-02-26 12:30:00|2071.5|2071|2070|2069|2072.5|2072|2069.5|2069|13754
1740573300000|2025-02-26 12:35:00|2069.5|2069.5|2069|2068|2070.5|2070|2069|2068|23172
1740573600000|2025-02-26 12:40:00|2068.5|2068.5|2068.5|2067.5|2069|2068.5|2067.5|2066.5|27651
1740573900000|2025-02-26 12:45:00|2067.5|2068|2067|2066.5|2069|2068.5|2067|2066.5|38574
1740574200000|2025-02-26 12:50:00|2067.5|2067|2065|2064.5|2068.5|2068|2065|2064.5|41321
1740574500000|2025-02-26 12:55:00|2065.5|2065|2070.5|2070|2070.5|2070|2065.5|2065|25354
1740574800000|2025-02-26 13:00:00|2071|2069.5|2069|2068.5|2072.5|2072|2068.5|2068|28231
1740575100000|2025-02-26 13:05:00|2070|2069.5|2069.5|2069|2071|2070.5|2068.5|2067.5|20638
1740575400000|2025-02-26 13:10:00|2069|2068.5|2068.5|2067.5|2069.5|2068.5|2067|2066.5|19796
1740575700000|2025-02-26 13:15:00|2067|2068|2064.5|2063.5|2068.5|2068|2063.5|2062.5|33517
1740576000000|2025-02-26 13:20:00|2064|2064|2062.5|2062|2064.5|2064|2062|2061|19172
1740576300000|2025-02-26 13:25:00|2063|2062.5|2067|2066|2067|2066.5|2062.5|2062|17061
1740576600000|2025-02-26 13:30:00|2066.5|2066.5|2067.5|2067|2068.5|2068|2066.5|2066|16058
1740576900000|2025-02-26 13:35:00|2068|2067.5|2070.5|2069.5|2070.5|2070|2068|2067|13669
1740577200000|2025-02-26 13:40:00|2070|2070|2068|2067.5|2070.5|2070|2068|2067.5|16865
1740577500000|2025-02-26 13:45:00|2067.5|2066.5|2064|2063.5|2067.5|2067|2060.5|2060|30550
1740577800000|2025-02-26 13:50:00|2063.5|2063|2067.5|2066.5|2068|2067.5|2063.5|2063|27982
1740578100000|2025-02-26 13:55:00|2067|2067|2064.5|2064|2067|2067|2063|2062|27378
1740578400000|2025-02-26 14:00:00|2065|2064.5|2066|2065|2067.5|2067|2064.5|2064|32874
1740578700000|2025-02-26 14:05:00|2065.5|2064|2065|2064.5|2066|2065.5|2063|2062.5|18727
1740579000000|2025-02-26 14:10:00|2064.5|2063.5|2064|2063.5|2065|2064.5|2063.5|2063|16763
1740579300000|2025-02-26 14:15:00|2064.5|2064|2062|2061.5|2064.5|2064|2060.5|2060|23592
1740579600000|2025-02-26 14:20:00|2062.5|2061|2061|2060.5|2062.5|2062|2061|2060.5|11799
1740579900000|2025-02-26 14:25:00|2061.5|2061|2061|2060|2062|2061.5|2060.5|2060|18087
1740580200000|2025-02-26 14:30:00|2060.5|2060.5|2060|2059.5|2063.5|2063|2059.5|2059|38833
1740580500000|2025-02-26 14:35:00|2059.5|2059|2061|2060|2064.5|2063.5|2059.5|2059|18759
1740580800000|2025-02-26 14:40:00|2060.5|2060.5|2062|2061|2062.5|2061.5|2060.5|2059.5|11568
1740581100000|2025-02-26 14:45:00|2062.5|2062|2067|2066.5|2067.5|2066.5|2061.5|2061|9696
1740581400000|2025-02-26 14:50:00|2066.5|2066|2070|2069|2071.5|2071|2066.5|2065.5|30643
1740581700000|2025-02-26 14:55:00|2069.5|2068.5|2068|2067.5|2069.5|2068.5|2065|2064|11993
1740582000000|2025-02-26 15:00:00|2067.5|2067|2069.5|2069|2072|2071|2067.5|2066.5|15791
1740582300000|2025-02-26 15:05:00|2070|2069.5|2068|2067|2070|2069.5|2064.5|2063.5|8105
1740582600000|2025-02-26 15:10:00|2067.5|2066.5|2068.5|2067.5|2070|2069.5|2066.5|2066|15733
1740582900000|2025-02-26 15:15:00|2068|2068|2073|2072|2073.5|2073|2068|2067|13659
1740583200000|2025-02-26 15:20:00|2072.5|2072.5|2075|2074.5|2075|2074.5|2072|2071.5|20836
1740583500000|2025-02-26 15:25:00|2074.5|2073.5|2075|2074.5|2076|2075.5|2074|2073.5|25154
1740583800000|2025-02-26 15:30:00|2075.5|2075|2073.5|2072.5|2076|2075.5|2072.5|2071.5|14590
1740584100000|2025-02-26 15:35:00|2074|2073|2073.5|2073|2074|2073.5|2072.5|2072|23475
1740584400000|2025-02-26 15:40:00|2074|2073.5|2079|2078.5|2080|2079.5|2073.5|2073|14290
1740584700000|2025-02-26 15:45:00|2079.5|2078|2080|2079.5|2080.5|2079.5|2079.5|2078|10822
1740585000000|2025-02-26 15:50:00|2081.5|2080.5|2081.5|2081|2083|2082|2080|2079.5|19021
1740585300000|2025-02-26 15:55:00|2082.5|2082|2083|2082|2083|2082.5|2082|2081.5|8476
1740585600000|2025-02-26 16:00:00|2083.5|2082.5|2084|2083|2085|2084|2083|2082|27930
1740585900000|2025-02-26 16:05:00|2083|2082.5|2083.5|2083|2084|2083|2081.5|2081|35286
1740586200000|2025-02-26 16:10:00|2084|2083.5|2084.5|2083.5|2086|2085.5|2083.5|2083|36343
1740586500000|2025-02-26 16:15:00|2085|2084|2084.5|2084|2085|2084.5|2083.5|2083|21977
1740586800000|2025-02-26 16:20:00|2085|2083.5|2085|2084.5|2087|2086.5|2084.5|2083.5|46023
1740587100000|2025-02-26 16:25:00|2084.5|2084|2084.5|2084|2085|2084|2082|2081|49659
1740643200000|2025-02-27 08:00:00|2049.5|2048.5|2051|2050|2052.5|2051.5|2045.5|2044|21048
1740643500000|2025-02-27 08:05:00|2050.5|2049.5|2051|2050|2060|2059|2049.5|2048.5|35239
1740643800000|2025-02-27 08:10:00|2051.5|2051|2048|2047|2055.5|2054.5|2046|2044.5|26880
1740644100000|2025-02-27 08:15:00|2047.5|2046.5|2046.5|2045.5|2050|2049.5|2044.5|2043.5|16133
1740644400000|2025-02-27 08:20:00|2047|2046|2050|2049.5|2052.5|2052|2047|2046|17932
1740644700000|2025-02-27 08:25:00|2051|2050|2051|2050|2054|2053|2047.5|2046.5|41649
1740645000000|2025-02-27 08:30:00|2052|2051|2057.5|2056.5|2057.5|2057|2051|2050|18147
1740645300000|2025-02-27 08:35:00|2058|2057|2056|2055.5|2060.5|2059.5|2055.5|2054.5|13077
1740645600000|2025-02-27 08:40:00|2055.5|2055|2054|2053|2057.5|2056.5|2053|2052|17527
1740645900000|2025-02-27 08:45:00|2053.5|2052.5|2048.5|2047.5|2056|2055|2047.5|2046.5|17206
1740646200000|2025-02-27 08:50:00|2049|2048|2049.5|2048.5|2050|2049|2047.5|2046.5|12749
1740646500000|2025-02-27 08:55:00|2050|2049|2051|2050|2051|2050.5|2048.5|2047.5|16700
1740646800000|2025-02-27 09:00:00|2052|2051|2052.5|2051.5|2053.5|2052.5|2051|2050|14407
1740647100000|2025-02-27 09:05:00|2053|2052|2053.5|2052.5|2054|2053.5|2051.5|2050.5|11683
1740647400000|2025-02-27 09:10:00|2053|2052|2052.5|2051.5|2054.5|2054|2051.5|2050.5|18068
1740647700000|2025-02-27 09:15:00|2052|2051|2052|2051.5|2052.5|2052|2049.5|2049|14679
1740648000000|2025-02-27 09:20:00|2051.5|2051|2053|2052.5|2053|2052.5|2048.5|2048|26922
1740648300000|2025-02-27 09:25:00|2054|2053.5|2055|2054|2056.5|2056|2052.5|2052|16713
1740648600000|2025-02-27 09:30:00|2054.5|2054.5|2056.5|2055.5|2058.5|2057.5|2054|2053|13147
1740648900000|2025-02-27 09:35:00|2056|2056|2059.5|2059|2059.5|2059|2056|2056|25291
1740649200000|2025-02-27 09:40:00|2060.5|2060|2060.5|2060|2061.5|2061|2059|2058.5|29149
1740649500000|2025-02-27 09:45:00|2061|2060.5|2061|2060.5|2061.5|2061|2059.5|2059|11523
1740649800000|2025-02-27 09:50:00|2062|2061|2064|2063|2065|2064|2062|2061|17574
1740650100000|2025-02-27 09:55:00|2063.5|2062.5|2064|2063.5|2064.5|2064|2063|2062.5|14278
1740650400000|2025-02-27 10:00:00|2064.5|2064|2060.5|2060|2065|2064.5|2060.5|2059.5|24856
1740650700000|2025-02-27 10:05:00|2061|2060.5|2061.5|2061|2062|2061.5|2060.5|2060|11885
1740651000000|2025-02-27 10:10:00|2062.5|2061.5|2065|2064|2065|2064|2062.5|2061.5|17110
1740651300000|2025-02-27 10:15:00|2065.5|2064.5|2065|2064.5|2066.5|2066|2064.5|2064|16143
1740651600000|2025-02-27 10:20:00|2064.5|2064|2068|2067|2068|2067.5|2062.5|2062|14771
1740651900000|2025-02-27 10:25:00|2067.5|2067.5|2066.5|2066|2067.5|2067.5|2063|2062.5|12148
1740652200000|2025-02-27 10:30:00|2067|2066.5|2066.5|2066|2067|2066.5|2064.5|2063.5|20244
1740652500000|2025-02-27 10:35:00|2066|2065.5|2066.5|2065.5|2067|2066.5|2066|2065.5|13277
1740652800000|2025-02-27 10:40:00|2067|2066|2069|2068|2070|2069.5|2067|2066|20421
1740653100000|2025-02-27 10:45:00|2068.5|2069|2070.5|2069.5|2070.5|2070|2068.5|2068|33517
1740653400000|2025-02-27 10:50:00|2069.5|2069|2070.5|2070|2071|2070.5|2069.5|2069|11513
1740653700000|2025-02-27 10:55:00|2070|2069.5|2069|2068|2070.5|2069.5|2068.5|2068|13101
1740654000000|2025-02-27 11:00:00|2068.5|2068.5|2071|2070.5|2072|2071|2068.5|2068.5|8511
1740654300000|2025-02-27 11:05:00|2071.5|2071|2071.5|2071|2073|2072.5|2071.5|2071|13288
1740654600000|2025-02-27 11:10:00|2072|2071.5|2072.5|2072|2074|2073.5|2072|2071.5|13269
1740654900000|2025-02-27 11:15:00|2072|2071.5|2072|2071.5|2073.5|2073|2071.5|2071|17800
1740655200000|2025-02-27 11:20:00|2071.5|2071|2072.5|2071.5|2072.5|2072|2071|2070.5|13423
1740655500000|2025-02-27 11:25:00|2073|2072|2072.5|2071.5|2073|2072.5|2072|2071.5|6339
1740655800000|2025-02-27 11:30:00|2073|2072|2071.5|2071|2073|2072|2071.5|2071|3290
1740656100000|2025-02-27 11:35:00|2072|2071.5|2073.5|2073|2073.5|2073|2072|2071|11092
1740656400000|2025-02-27 11:40:00|2074|2073.5|2073|2072.5|2075|2074.5|2073|2072.5|7897
1740656700000|2025-02-27 11:45:00|2073.5|2073|2071|2070.5|2074|2073.5|2071|2070.5|10099
1740657000000|2025-02-27 11:50:00|2070.5|2070|2069|2068.5|2070.5|2070|2068.5|2068|10717
1740657300000|2025-02-27 11:55:00|2069.5|2069|2070.5|2069.5|2070.5|2070|2069.5|2068.5|10024
1740657600000|2025-02-27 12:00:00|2071.5|2071|2073|2072.5|2073|2072.5|2071.5|2071|3700
1740657900000|2025-02-27 12:05:00|2073.5|2073|2075|2074.5|2075.5|2075|2073.5|2072.5|16168
1740658200000|2025-02-27 12:10:00|2074.5|2073.5|2072|2071|2074.5|2073.5|2072|2071|11417
1740658500000|2025-02-27 12:15:00|2071.5|2071.5|2070.5|2070|2072|2071.5|2070.5|2069.5|5645
1740658800000|2025-02-27 12:20:00|2070|2069.5|2070.5|2069.5|2071|2070.5|2069.5|2069|12391
1740659100000|2025-02-27 12:25:00|2070|2070|2071|2070|2071|2070.5|2069.5|2069|14936
1740659400000|2025-02-27 12:30:00|2070.5|2070.5|2070|2069|2071|2070.5|2069.5|2069|10861
1740659700000|2025-02-27 12:35:00|2069.5|2069.5|2069|2068.5|2069.5|2069.5|2068|2067.5|23553
1740660000000|2025-02-27 12:40:00|2068.5|2068|2068.5|2068|2070|2069.5|2068|2067.5|4871
1740660300000|2025-02-27 12:45:00|2068|2067.5|2067|2066.5|2068|2067.5|2066|2065.5|15584
1740660600000|2025-02-27 12:50:00|2066.5|2066|2064|2063.5|2066.5|2066|2063.5|2062.5|21943
1740660900000|2025-02-27 12:55:00|2063.5|2063|2063|2062|2064|2063.5|2062.5|2062|6841
1740661200000|2025-02-27 13:00:00|2062.5|2061|2061.5|2061|2064|2063.5|2061.5|2061|28687
1740661500000|2025-02-27 13:05:00|2062.5|2060.5|2061|2060.5|2063|2062|2060.5|2060|33735
1740661800000|2025-02-27 13:10:00|2060|2059.5|2059|2058.5|2061|2060.5|2058.5|2058|15517
1740662100000|2025-02-27 13:15:00|2058.5|2058|2061|2060|2061.5|2061|2058|2057|20160
1740662400000|2025-02-27 13:20:00|2060.5|2060.5|2056|2055|2061|2060.5|2056|2055|14923
1740662700000|2025-02-27 13:25:00|2055.5|2054.5|2053|2052|2056|2055.5|2053|2052|14237
1740663000000|2025-02-27 13:30:00|2051.5|2050.5|2049|2048|2051.5|2050.5|2048.5|2048|54467
1740663300000|2025-02-27 13:35:00|2048.5|2047.5|2049.5|2049|2050|2049|2048|2047|18185
1740663600000|2025-02-27 13:40:00|2050|2049.5|2048.5|2048|2052.5|2052|2048.5|2047.5|44240
1740663900000|2025-02-27 13:45:00|2049|2048.5|2043.5|2042.5|2050.5|2050|2042.5|2041.5|139682
1740664200000|2025-02-27 13:50:00|2043|2042|2039.5|2039|2045|2044|2039|2038.5|30148
1740664500000|2025-02-27 13:55:00|2040|2040|2042.5|2041.5|2045.5|2045|2040|2040|18888
1740664800000|2025-02-27 14:00:00|2042|2041|2046|2045|2046.5|2046|2041.5|2040.5|58273
1740665100000|2025-02-27 14:05:00|2045.5|2045.5|2042|2041.5|2046|2045.5|2042|2041.5|24406
1740665400000|2025-02-27 14:10:00|2041.5|2041|2044|2043|2044|2043.5|2041.5|2041|27246
1740665700000|2025-02-27 14:15:00|2044.5|2043.5|2042|2041|2045|2044.5|2040|2039|14703
1740666000000|2025-02-27 14:20:00|2041.5|2041.5|2043.5|2042.5|2045|2044.5|2041.5|2041.5|10842
1740666300000|2025-02-27 14:25:00|2044|2043|2042|2041.5|2044.5|2044|2041.5|2041|21983
1740666600000|2025-02-27 14:30:00|2042.5|2042|2040.5|2040|2045|2044.5|2040|2039|39821
1740666900000|2025-02-27 14:35:00|2040|2039.5|2041|2040.5|2043|2042|2038.5|2038|26805
1740667200000|2025-02-27 14:40:00|2040.5|2040|2042.5|2042|2042.5|2042|2038.5|2037.5|44491
1740667500000|2025-02-27 14:45:00|2043|2042.5|2040.5|2040|2046|2045.5|2040|2039.5|22602
1740667800000|2025-02-27 14:50:00|2040|2039.5|2035.5|2035|2041.5|2040.5|2034.5|2033.5|41710
1740668100000|2025-02-27 14:55:00|2035|2034.5|2030|2029.5|2035.5|2034.5|2028.5|2028|46092
1740668400000|2025-02-27 15:00:00|2030.5|2030|2027|2026.5|2030.5|2030|2022.5|2022|42151
1740668700000|2025-02-27 15:05:00|2027.5|2026|2031.5|2031|2032|2031.5|2027.5|2026|41478
1740669000000|2025-02-27 15:10:00|2032|2031.5|2043|2042|2044|2043|2032|2031.5|50416
1740669300000|2025-02-27 15:15:00|2042.5|2041.5|2044|2043|2046|2045|2042|2041.5|36883
1740669600000|2025-02-27 15:20:00|2044.5|2043.5|2047.5|2046.5|2051|2050.5|2043|2042|27773
1740669900000|2025-02-27 15:25:00|2047|2046|2043|2042.5|2048|2047|2041|2040.5|28143
1740670200000|2025-02-27 15:30:00|2043.5|2042|2042|2041.5|2044.5|2044|2039.5|2039|22359
1740670500000|2025-02-27 15:35:00|2041.5|2041|2045.5|2045|2047|2046.5|2039.5|2039|10375
1740670800000|2025-02-27 15:40:00|2045|2044.5|2046|2045.5|2047|2046.5|2044|2043.5|14148
1740671100000|2025-02-27 15:45:00|2045.5|2045|2045.5|2044.5|2046.5|2046|2044|2043.5|27086
1740671400000|2025-02-27 15:50:00|2045|2044|2046|2045.5|2047.5|2046.5|2045|2044|16258
1740671700000|2025-02-27 15:55:00|2045.5|2045|2045|2044.5|2047|2046.5|2045|2044.5|6218
1740672000000|2025-02-27 16:00:00|2045.5|2045|2048.5|2047.5|2049|2048.5|2045|2045|42361
1740672300000|2025-02-27 16:05:00|2048|2048|2050|2049|2050|2049.5|2047|2046.5|34670
1740672600000|2025-02-27 16:10:00|2050.5|2049.5|2053.5|2052.5|2053.5|2053|2050.5|2049.5|32456
1740672900000|2025-02-27 16:15:00|2054|2053|2053.5|2052.5|2055.5|2054.5|2052.5|2052|36440
1740673200000|2025-02-27 16:20:00|2053|2053|2051|2050|2053|2053|2050.5|2050|34180
1740673500000|2025-02-27 16:25:00|2051.5|2051|2048.5|2047.5|2052|2051.5|2047|2046.5|53655
1740729600000|2025-02-28 08:00:00|2051|2049|2036|2035.5|2056.5|2055|2035|2033.5|32599
1740729900000|2025-02-28 08:05:00|2035.5|2034.5|2031.5|2030|2036.5|2036|2029|2028|22201
1740730200000|2025-02-28 08:10:00|2031|2030.5|2019.5|2019|2031|2031|2019.5|2019|27021
1740730500000|2025-02-28 08:15:00|2020.5|2018.5|2021.5|2021|2023|2022.5|2019|2017.5|26288
1740730800000|2025-02-28 08:20:00|2021|2020.5|2026|2025.5|2026|2025.5|2020.5|2020|14178
1740731100000|2025-02-28 08:25:00|2025.5|2025|2026.5|2025.5|2028.5|2027.5|2022.5|2022|40165
1740731400000|2025-02-28 08:30:00|2028|2027.5|2035|2034.5|2035.5|2034.5|2027.5|2027|34471
1740731700000|2025-02-28 08:35:00|2035.5|2034|2032.5|2032|2035.5|2034.5|2031.5|2031|28437
1740732000000|2025-02-28 08:40:00|2032|2031.5|2033.5|2033|2034.5|2033.5|2028.5|2028|17481
1740732300000|2025-02-28 08:45:00|2034|2033.5|2032|2031.5|2039.5|2039|2032|2031|130349
1740732600000|2025-02-28 08:50:00|2032.5|2031|2031|2030.5|2032.5|2032|2027|2026|24053
1740732900000|2025-02-28 08:55:00|2032|2031.5|2034|2033.5|2037|2036.5|2032|2031.5|9494
1740733200000|2025-02-28 09:00:00|2035|2034|2036|2035.5|2036.5|2035.5|2033|2032.5|12469
1740733500000|2025-02-28 09:05:00|2036.5|2036|2039.5|2039|2042|2041.5|2036|2035.5|12902
1740733800000|2025-02-28 09:10:00|2039|2038.5|2044|2043|2044|2043.5|2038.5|2037.5|26119
1740734100000|2025-02-28 09:15:00|2044.5|2043.5|2045|2044|2048|2047.5|2044.5|2043.5|20037
1740734400000|2025-02-28 09:20:00|2046|2044.5|2048|2047.5|2049|2048|2046|2044.5|19179
1740734700000|2025-02-28 09:25:00|2047.5|2047|2045.5|2045|2047.5|2047.5|2043.5|2043|23097
1740735000000|2025-02-28 09:30:00|2045|2044|2044|2043|2046|2045.5|2043|2042.5|11290
1740735300000|2025-02-28 09:35:00|2043.5|2043.5|2044|2043.5|2044.5|2044|2041.5|2041|13277
1740735600000|2025-02-28 09:40:00|2043.5|2043|2041|2040|2044|2043.5|2040.5|2040|14782
1740735900000|2025-02-28 09:45:00|2040.5|2040.5|2043.5|2043|2043.5|2043|2040.5|2040|3951
1740736200000|2025-02-28 09:50:00|2044|2043.5|2042|2041.5|2044|2043.5|2042|2041.5|19303
1740736500000|2025-02-28 09:55:00|2041.5|2041|2041|2040|2041.5|2041|2040.5|2040|14047
1740736800000|2025-02-28 10:00:00|2041.5|2040.5|2041|2040|2043|2042.5|2039|2038.5|27507
1740737100000|2025-02-28 10:05:00|2040.5|2039.5|2039|2038.5|2040.5|2040|2038.5|2037.5|8581
1740737400000|2025-02-28 10:10:00|2038.5|2038|2038|2037|2039|2038.5|2037.5|2037|10802
1740737700000|2025-02-28 10:15:00|2037.5|2035.5|2038.5|2038|2039.5|2039|2035.5|2035|14854
1740738000000|2025-02-28 10:20:00|2038|2037.5|2040|2039.5|2040|2039.5|2038|2037.5|26859
1740738300000|2025-02-28 10:25:00|2041|2040|2041.5|2041|2042.5|2041.5|2040|2039.5|10025
1740738600000|2025-02-28 10:30:00|2042|2040.5|2046|2045|2046.5|2045.5|2042|2040.5|27526
1740738900000|2025-02-28 10:35:00|2046.5|2045.5|2047.5|2046.5|2047.5|2047|2046.5|2045|8155
1740739200000|2025-02-28 10:40:00|2047|2047|2045|2044.5|2047|2047|2045|2044.5|13516
1740739500000|2025-02-28 10:45:00|2045.5|2045|2045.5|2045|2047|2046.5|2045|2044.5|11745
1740739800000|2025-02-28 10:50:00|2045|2044.5|2044|2043|2045|2044.5|2043|2042.5|14636
1740740100000|2025-02-28 10:55:00|2044.5|2043.5|2043|2042.5|2044.5|2044|2041.5|2041|16648
1740740400000|2025-02-28 11:00:00|2043.5|2043|2047|2046.5|2047|2046.5|2043.5|2042.5|13895
1740740700000|2025-02-28 11:05:00|2046.5|2046|2047.5|2046.5|2048|2047|2045.5|2045|20804
1740741000000|2025-02-28 11:10:00|2048|2047|2047|2046|2048|2047.5|2046.5|2046|31419
1740741300000|2025-02-28 11:15:00|2047.5|2046.5|2044.5|2044|2047.5|2046.5|2044.5|2043.5|9088
1740741600000|2025-02-28 11:20:00|2044|2043.5|2043|2042.5|2044|2044|2043|2042.5|7196
1740741900000|2025-02-28 11:25:00|2043.5|2043|2045|2044.5|2045|2044.5|2043.5|2043|9030
1740742200000|2025-02-28 11:30:00|2046|2045.5|2046|2045.5|2046|2045.5|2044.5|2044|11379
1740742500000|2025-02-28 11:35:00|2046.5|2046|2046.5|2045.5|2047|2046.5|2046|2045.5|14551
1740742800000|2025-02-28 11:40:00|2047|2046|2046.5|2046|2047|2046|2045|2044.5|15134
1740743100000|2025-02-28 11:45:00|2046|2045|2047.5|2047|2048|2047.5|2045.5|2044.5|13928
1740743400000|2025-02-28 11:50:00|2048|2047.5|2047.5|2046.5|2048|2047.5|2047|2046|8821
1740743700000|2025-02-28 11:55:00|2048|2047|2047.5|2046.5|2049|2048.5|2047|2046.5|3661
1740744000000|2025-02-28 12:00:00|2047|2046|2044|2043.5|2048|2047.5|2044|2043|11838
1740744300000|2025-02-28 12:05:00|2044.5|2044|2041.5|2040.5|2044.5|2044|2040.5|2040|11110
1740744600000|2025-02-28 12:10:00|2041|2041|2040.5|2040|2041|2041|2039.5|2039|5762
1740744900000|2025-02-28 12:15:00|2040|2039.5|2041|2040|2042.5|2042|2039.5|2038.5|17787
1740745200000|2025-02-28 12:20:00|2040.5|2039.5|2039.5|2039|2041|2040|2039.5|2039|6150
1740745500000|2025-02-28 12:25:00|2039|2038.5|2039|2038|2039|2038.5|2037|2036.5|11197
1740745800000|2025-02-28 12:30:00|2038.5|2037.5|2036|2035.5|2038.5|2037.5|2035|2034.5|20539
1740746100000|2025-02-28 12:35:00|2035.5|2035|2036|2035.5|2037|2036.5|2035.5|2035|12980
1740746400000|2025-02-28 12:40:00|2036.5|2035|2038.5|2038|2038.5|2038|2035.5|2035|13463
1740746700000|2025-02-28 12:45:00|2038|2037.5|2038|2037.5|2038.5|2038|2037.5|2037|6125
1740747000000|2025-02-28 12:50:00|2038.5|2038|2041.5|2041|2041.5|2041|2038.5|2038|22330
1740747300000|2025-02-28 12:55:00|2042.5|2041.5|2043.5|2043|2043.5|2043|2042|2041.5|19928
1740747600000|2025-02-28 13:00:00|2044|2043.5|2044.5|2044|2045|2044|2042.5|2042|25620
1740747900000|2025-02-28 13:05:00|2045|2043.5|2043|2042.5|2045|2043.5|2042|2041.5|20849
1740748200000|2025-02-28 13:10:00|2043.5|2043|2042|2041.5|2044.5|2044|2041.5|2041|20153
1740748500000|2025-02-28 13:15:00|2042.5|2042|2042.5|2042|2043|2042.5|2042|2041.5|12966
1740748800000|2025-02-28 13:20:00|2043|2042.5|2043|2042.5|2043.5|2043|2042.5|2042|13518
1740749100000|2025-02-28 13:25:00|2042.5|2042|2042|2041|2042.5|2042|2041.5|2041|16641
1740749400000|2025-02-28 13:30:00|2042.5|2041.5|2045|2044.5|2046|2045|2042.5|2041.5|8853
1740749700000|2025-02-28 13:35:00|2044.5|2044|2042.5|2042|2045|2044.5|2042.5|2042|9422
1740750000000|2025-02-28 13:40:00|2040.5|2040|2041.5|2041|2041.5|2041|2040.5|2040|28297
1740750300000|2025-02-28 13:45:00|2042|2041.5|2043.5|2043|2043.5|2043|2042|2041.5|9430
1740750600000|2025-02-28 13:50:00|2044|2043.5|2045|2044|2045|2044|2043|2042.5|10785
1740750900000|2025-02-28 13:55:00|2044.5|2044.5|2047|2046.5|2048.5|2048|2044.5|2044|9113
1740751200000|2025-02-28 14:00:00|2048|2047|2050|2049.5|2050|2049.5|2047|2046.5|27458
1740751500000|2025-02-28 14:05:00|2050.5|2050|2050|2049.5|2051|2050.5|2049.5|2049|25774
1740751800000|2025-02-28 14:10:00|2049.5|2049|2049.5|2049|2049.5|2049|2049|2048.5|4345
1740752100000|2025-02-28 14:15:00|2050.5|2050|2050.5|2049.5|2051.5|2050.5|2050|2049.5|23708
1740752400000|2025-02-28 14:20:00|2051|2050.5|2052.5|2051.5|2052.5|2052|2051|2050|24016
1740752700000|2025-02-28 14:25:00|2052|2052|2057|2056|2057|2056|2052|2051|80236
1740753000000|2025-02-28 14:30:00|2056.5|2055.5|2053.5|2052.5|2057|2056|2047|2046.5|56472
1740753300000|2025-02-28 14:35:00|2053|2053|2054.5|2053.5|2060.5|2059.5|2053|2052|27748
1740753600000|2025-02-28 14:40:00|2054|2053|2051|2050|2054|2053|2049.5|2048.5|31569
1740753900000|2025-02-28 14:45:00|2051.5|2050.5|2049|2048.5|2053|2052|2048.5|2047.5|38419
1740754200000|2025-02-28 14:50:00|2049.5|2049|2049.5|2049|2052|2051.5|2048.5|2048|25555
1740754500000|2025-02-28 14:55:00|2050|2049.5|2058.5|2057.5|2058.5|2057.5|2048.5|2048|31624
1740754800000|2025-02-28 15:00:00|2059|2058|2060|2059|2064|2063|2056.5|2055.5|41734
1740755100000|2025-02-28 15:05:00|2059.5|2058.5|2059.5|2059|2060|2059|2057|2056|22717
1740755400000|2025-02-28 15:10:00|2059|2058.5|2061|2060.5|2061|2060.5|2057.5|2056.5|42308
1740755700000|2025-02-28 15:15:00|2062|2061|2059.5|2058.5|2062|2061.5|2059.5|2058.5|49179
1740756000000|2025-02-28 15:20:00|2059|2058|2060.5|2060|2061.5|2061|2058.5|2058|18144
1740756300000|2025-02-28 15:25:00|2061.5|2060.5|2063|2062|2063.5|2063|2061|2060.5|87895
1740756600000|2025-02-28 15:30:00|2062.5|2061.5|2063.5|2063|2064|2063.5|2061.5|2061|15930
1740756900000|2025-02-28 15:35:00|2063|2062.5|2066|2065|2068.5|2067.5|2060|2059.5|90113
1740757200000|2025-02-28 15:40:00|2065.5|2064.5|2062.5|2062|2066|2065.5|2062.5|2062|58853
1740757500000|2025-02-28 15:45:00|2063|2061.5|2062.5|2061.5|2066|2065.5|2062|2061.5|73662
1740757800000|2025-02-28 15:50:00|2063|2062|2059.5|2059|2063|2062.5|2059.5|2059|35550
1740758100000|2025-02-28 15:55:00|2059|2058.5|2060.5|2060|2062.5|2062|2058|2057.5|40963
1740758400000|2025-02-28 16:00:00|2060|2059.5|2063.5|2062.5|2068.5|2067.5|2059.5|2058.5|74247
1740758700000|2025-02-28 16:05:00|2063|2063|2063.5|2063|2064.5|2064|2062.5|2062|38923
1740759000000|2025-02-28 16:10:00|2064|2063.5|2063|2062|2066.5|2066|2062.5|2061.5|31487
1740759300000|2025-02-28 16:15:00|2062.5|2062.5|2061|2060|2062.5|2062.5|2058.5|2058|24752
1740759600000|2025-02-28 16:20:00|2060.5|2060.5|2062.5|2062|2063.5|2063|2060.5|2060|24788
1740759900000|2025-02-28 16:25:00|2063|2062.5|2059.5|2058.5|2063|2062.5|2059.5|2058.5|48542
1740988800000|2025-03-03 08:00:00|2056|2054|2058|2056.5|2063.5|2061.5|2049.5|2048.5|44053
1740989100000|2025-03-03 08:05:00|2058.5|2057|2052|2050.5|2058.5|2058|2050.5|2049.5|20704
1740989400000|2025-03-03 08:10:00|2051.5|2050|2036|2035.5|2051.5|2050|2036|2035|46333
1740989700000|2025-03-03 08:15:00|2036.5|2036|2027.5|2026|2039|2038|2026.5|2026|60445
1740990000000|2025-03-03 08:20:00|2027|2026.5|2031.5|2031|2036.5|2035.5|2027|2026|54370
1740990300000|2025-03-03 08:25:00|2031|2030.5|2029.5|2029|2031.5|2030.5|2025|2024|40249
1740990600000|2025-03-03 08:30:00|2030.5|2029.5|2030.5|2029.5|2031.5|2030.5|2025.5|2024.5|45088
1740990900000|2025-03-03 08:35:00|2030|2030|2032.5|2031.5|2035|2034|2028|2027.5|30413
1740991200000|2025-03-03 08:40:00|2033|2032.5|2042|2041|2042.5|2042|2031.5|2031|26971
1740991500000|2025-03-03 08:45:00|2042.5|2041.5|2040.5|2039.5|2043|2042|2039|2038|15783
1740991800000|2025-03-03 08:50:00|2040|2039|2036.5|2036|2040.5|2039.5|2036.5|2036|24247
1740992100000|2025-03-03 08:55:00|2037|2036.5|2041.5|2041|2042.5|2041.5|2037|2036.5|13670
1740992400000|2025-03-03 09:00:00|2042|2040.5|2046.5|2046|2046.5|2046|2040|2039.5|70393
1740992700000|2025-03-03 09:05:00|2047|2046.5|2045|2044|2047|2046.5|2043.5|2042.5|12045
1740993000000|2025-03-03 09:10:00|2045.5|2044.5|2049.5|2049|2053|2052|2045.5|2044.5|19068
1740993300000|2025-03-03 09:15:00|2050|2049.5|2052.5|2051.5|2057|2056|2049.5|2049|36249
1740993600000|2025-03-03 09:20:00|2052|2050.5|2054|2053|2054|2053|2050|2049|14032
1740993900000|2025-03-03 09:25:00|2055.5|2055|2056|2055.5|2056|2055.5|2053.5|2052.5|13394
1740994200000|2025-03-03 09:30:00|2057|2056.5|2061|2060|2061|2060|2056|2055.5|17852
1740994500000|2025-03-03 09:35:00|2061.5|2060.5|2063|2062|2063.5|2062.5|2061|2060.5|12628
1740994800000|2025-03-03 09:40:00|2062.5|2062.5|2065|2064|2065|2064|2062.5|2061.5|12813
1740995100000|2025-03-03 09:45:00|2064.5|2064.5|2070.5|2070|2071|2070|2064.5|2064|43835
1740995400000|2025-03-03 09:50:00|2071|2070.5|2069|2068|2074.5|2074|2067.5|2067|32432
1740995700000|2025-03-03 09:55:00|2068.5|2067.5|2067|2066.5|2068.5|2067.5|2066|2065|13128
1740996000000|2025-03-03 10:00:00|2068.5|2067.5|2070|2069|2073|2072.5|2068|2067|25125
1740996300000|2025-03-03 10:05:00|2069.5|2068.5|2071.5|2071|2072|2071|2067|2066.5|7804
1740996600000|2025-03-03 10:10:00|2071|2070.5|2070|2069|2071.5|2071|2069.5|2069|12196
1740996900000|2025-03-03 10:15:00|2070.5|2069.5|2070|2069|2072.5|2072|2070|2069|18872
1740997200000|2025-03-03 10:20:00|2069.5|2069.5|2067.5|2066.5|2070.5|2069.5|2066|2065.5|18411
1740997500000|2025-03-03 10:25:00|2067|2067|2069|2068.5|2070|2069.5|2067|2066.5|19219
1740997800000|2025-03-03 10:30:00|2069.5|2069|2071|2070.5|2071.5|2071|2069|2068.5|22010
1740998100000|2025-03-03 10:35:00|2071.5|2071|2072.5|2072|2073|2072.5|2071|2070.5|35110
1740998400000|2025-03-03 10:40:00|2072|2071.5|2074|2073|2074|2073.5|2071.5|2071|13700
1740998700000|2025-03-03 10:45:00|2073.5|2073.5|2075|2074|2075|2074|2072.5|2072|12817
1740999000000|2025-03-03 10:50:00|2074.5|2074.5|2075|2074|2077.5|2077|2074.5|2074|22869
1740999300000|2025-03-03 10:55:00|2074.5|2074.5|2076|2075.5|2077|2076|2074.5|2074|13959
1740999600000|2025-03-03 11:00:00|2075.5|2075|2074|2073.5|2075.5|2075|2073.5|2073|18556
1740999900000|2025-03-03 11:05:00|2074.5|2072|2075|2074.5|2076|2075|2071|2070|25138
1741000200000|2025-03-03 11:10:00|2075.5|2074|2074|2073|2075.5|2074|2072|2071|13799
1741000500000|2025-03-03 11:15:00|2073.5|2072.5|2074.5|2073.5|2074.5|2074|2073|2072.5|10172
1741000800000|2025-03-03 11:20:00|2074|2073|2076|2075|2076|2075|2073.5|2073|5558
1741001100000|2025-03-03 11:25:00|2076.5|2075.5|2077.5|2077|2078|2077|2076|2075|8774
1741001400000|2025-03-03 11:30:00|2077|2076.5|2074|2073|2078|2077|2073.5|2073|19686
1741001700000|2025-03-03 11:35:00|2073.5|2072|2072.5|2071.5|2073.5|2072|2071.5|2071|7943
1741002000000|2025-03-03 11:40:00|2073|2072|2077|2076|2077|2076.5|2073|2072|25582
1741002300000|2025-03-03 11:45:00|2076|2075.5|2078|2077|2078|2077|2075.5|2075|27661
1741002600000|2025-03-03 11:50:00|2077|2076.5|2079|2078|2080|2079.5|2077|2076.5|21572
1741002900000|2025-03-03 11:55:00|2078.5|2078.5|2080.5|2079.5|2080.5|2080|2078.5|2078.5|17084
1741003200000|2025-03-03 12:00:00|2080|2080|2080.5|2079.5|2081|2080|2079.5|2079|12479
1741003500000|2025-03-03 12:05:00|2080|2080|2080.5|2080|2081|2080.5|2079.5|2079|21797
1741003800000|2025-03-03 12:10:00|2081|2079|2088.5|2087.5|2089.5|2088.5|2077.5|2077|40870
1741004100000|2025-03-03 12:15:00|2089|2088|2087|2086|2090|2089.5|2086.5|2085.5|18363
1741004400000|2025-03-03 12:20:00|2086.5|2085.5|2098.5|2098|2099.5|2098.5|2086.5|2085.5|60195
1741004700000|2025-03-03 12:25:00|2099|2098.5|2099.5|2099|2099.5|2099|2096.5|2095.5|29291
1741005000000|2025-03-03 12:30:00|2100|2099.5|2098.5|2098|2100|2099.5|2096|2095|33254
1741005300000|2025-03-03 12:35:00|2099|2098.5|2100|2099|2100.5|2099.5|2097.5|2097|38338
1741005600000|2025-03-03 12:40:00|2100.5|2099.5|2098.5|2097.5|2100.5|2100|2098.5|2097.5|30329
1741005900000|2025-03-03 12:45:00|2099|2098.5|2100.5|2099.5|2101|2100.5|2098.5|2098|34084
1741006200000|2025-03-03 12:50:00|2100|2100|2102.5|2102|2103.5|2103|2100|2099.5|51460
1741006500000|2025-03-03 12:55:00|2103|2101.5|2103.5|2102.5|2103.5|2103|2101|2100.5|20526
1741006800000|2025-03-03 13:00:00|2103|2103|2106.5|2106|2109|2108.5|2103|2102.5|58874
1741007100000|2025-03-03 13:05:00|2105.5|2105.5|2105|2104.5|2106.5|2106|2103.5|2103|21340
1741007400000|2025-03-03 13:10:00|2104.5|2103.5|2104.5|2103.5|2106|2105.5|2102.5|2101.5|35008
1741007700000|2025-03-03 13:15:00|2105|2104|2104.5|2103.5|2105.5|2104.5|2102.5|2101.5|36541
1741008000000|2025-03-03 13:20:00|2103.5|2102.5|2106.5|2105.5|2106.5|2105.5|2102|2101.5|29783
1741008300000|2025-03-03 13:25:00|2107|2106|2109|2108.5|2109|2108.5|2106|2105|3520
1741008600000|2025-03-03 13:30:00|2110|2109|2106|2105.5|2110|2109|2106|2105.5|19094
1741008900000|2025-03-03 13:35:00|2105.5|2105|2101.5|2100.5|2105.5|2105|2101|2100.5|13161
1741009200000|2025-03-03 13:40:00|2101|2101|2105|2104|2105|2104.5|2101|2100.5|22895
1741009500000|2025-03-03 13:45:00|2104.5|2103.5|2103|2102|2105.5|2105|2102.5|2102|15167
1741009800000|2025-03-03 13:50:00|2102.5|2102.5|2101.5|2100.5|2102.5|2102.5|2100|2099.5|13510
1741010100000|2025-03-03 13:55:00|2101|2100|2100.5|2100|2101.5|2101|2098.5|2098|53061
1741010400000|2025-03-03 14:00:00|2101|2100.5|2106|2105|2106|2105|2100|2099|30361
1741010700000|2025-03-03 14:05:00|2105.5|2105.5|2107|2106|2111|2110.5|2105.5|2105|44775
1741011000000|2025-03-03 14:10:00|2106.5|2105.5|2108|2107.5|2108.5|2108|2106|2105|27591
1741011300000|2025-03-03 14:15:00|2108.5|2107|2110|2109|2110.5|2109.5|2106|2105.5|17240
1741011600000|2025-03-03 14:20:00|2109.5|2109.5|2111.5|2110.5|2111.5|2111|2109.5|2109|32848
1741011900000|2025-03-03 14:25:00|2111|2110|2101.5|2100.5|2111.5|2110|2101.5|2100.5|10466
1741012200000|2025-03-03 14:30:00|2102|2101|2109|2108.5|2109.5|2109|2100.5|2099.5|31877
1741012500000|2025-03-03 14:35:00|2109.5|2109|2107|2106|2110.5|2109.5|2106.5|2106|19556
1741012800000|2025-03-03 14:40:00|2106.5|2106.5|2100.5|2099.5|2108|2107.5|2098.5|2097.5|33211
1741013100000|2025-03-03 14:45:00|2101|2100|2109.5|2109|2111|2110.5|2099.5|2099|45673
1741013400000|2025-03-03 14:50:00|2110|2109.5|2111|2110|2112|2111.5|2106.5|2106|12842
1741013700000|2025-03-03 14:55:00|2111.5|2110.5|2106.5|2105|2111.5|2111|2106|2105|20496
1741014000000|2025-03-03 15:00:00|2107|2105.5|2104|2103|2107|2105.5|2099|2098|27282
1741014300000|2025-03-03 15:05:00|2104.5|2103.5|2093.5|2092.5|2104.5|2103.5|2093.5|2092.5|32588
1741014600000|2025-03-03 15:10:00|2092.5|2091.5|2092.5|2092|2097.5|2096.5|2091|2090|31399
1741014900000|2025-03-03 15:15:00|2093|2092.5|2095.5|2095|2096.5|2096|2092|2091.5|34334
1741015200000|2025-03-03 15:20:00|2096|2095.5|2098.5|2097.5|2099|2098.5|2096|2095.5|17375
1741015500000|2025-03-03 15:25:00|2098|2098|2103.5|2102.5|2104|2103|2098|2098|98763
1741015800000|2025-03-03 15:30:00|2103|2102|2101|2100|2107|2106|2100|2099.5|55509
1741016100000|2025-03-03 15:35:00|2100.5|2099.5|2097|2096|2101|2099.5|2095|2094|15128
1741016400000|2025-03-03 15:40:00|2096.5|2095.5|2104.5|2103.5|2104.5|2103.5|2096|2095.5|45648
1741016700000|2025-03-03 15:45:00|2104|2102|2104.5|2104|2105.5|2104.5|2101|2100|37156
1741017000000|2025-03-03 15:50:00|2104|2103.5|2100.5|2100|2104.5|2103.5|2100|2099.5|34809
1741017300000|2025-03-03 15:55:00|2101.5|2101|2101.5|2101|2103|2102.5|2100|2099.5|41333
1741017600000|2025-03-03 16:00:00|2102|2101.5|2100|2099.5|2105.5|2105|2099.5|2099|15900
1741017900000|2025-03-03 16:05:00|2100.5|2100|2097.5|2096.5|2101|2100.5|2097|2096.5|38202
1741018200000|2025-03-03 16:10:00|2098|2097|2093.5|2093|2098.5|2098|2092|2091.5|41393
1741018500000|2025-03-03 16:15:00|2093|2092.5|2093|2092.5|2095|2094.5|2092|2091.5|22545
1741018800000|2025-03-03 16:20:00|2093.5|2093|2095.5|2094.5|2096|2095|2093|2092.5|16976
1741019100000|2025-03-03 16:25:00|2095|2095|2093|2092|2095.5|2095|2092.5|2092|32171
1741075200000|2025-03-04 08:00:00|2053|2051|2061.5|2060.5|2065.5|2064|2049.5|2047.5|15722
1741075500000|2025-03-04 08:05:00|2061|2060|2048|2047|2061|2060|2044|2042.5|40879
1741075800000|2025-03-04 08:10:00|2047|2046|2041.5|2040.5|2048|2047.5|2040.5|2039.5|81154
1741076100000|2025-03-04 08:15:00|2041|2039.5|2035|2034|2041.5|2040.5|2033.5|2032|56418
1741076400000|2025-03-04 08:20:00|2034.5|2035.5|2029|2028|2038|2037|2028|2027|43237
1741076700000|2025-03-04 08:25:00|2028.5|2027.5|2030|2029|2031.5|2031|2025|2024|36931
1741077000000|2025-03-04 08:30:00|2028.5|2028|2033.5|2032.5|2042|2041|2028.5|2027.5|60029
1741077300000|2025-03-04 08:35:00|2033|2030.5|2034.5|2033.5|2034.5|2034|2028.5|2027.5|62779
1741077600000|2025-03-04 08:40:00|2035|2034|2030|2029.5|2036|2035|2029|2028.5|21837
1741077900000|2025-03-04 08:45:00|2030.5|2030|2022.5|2021.5|2030.5|2030|2022.5|2021.5|52182
1741078200000|2025-03-04 08:50:00|2022|2021|2018.5|2017.5|2023|2022|2017.5|2017|65318
1741078500000|2025-03-04 08:55:00|2019.5|2018|2024|2023|2026.5|2025.5|2018.5|2017.5|31187
1741078800000|2025-03-04 09:00:00|2023|2022.5|2021|2020.5|2026|2025|2020.5|2020|26310
1741079100000|2025-03-04 09:05:00|2020.5|2020|2020.5|2019.5|2023|2022|2018.5|2017.5|36578
1741079400000|2025-03-04 09:10:00|2021.5|2020.5|2017.5|2016.5|2023|2022|2014.5|2014|42417
1741079700000|2025-03-04 09:15:00|2017|2017|2015|2014|2017.5|2017|2012|2011|16303
1741080000000|2025-03-04 09:20:00|2015.5|2014.5|2018.5|2017.5|2019|2018|2015.5|2014.5|19287
1741080300000|2025-03-04 09:25:00|2017.5|2017|2021|2020|2023|2022.5|2017.5|2016.5|30236
1741080600000|2025-03-04 09:30:00|2020.5|2019.5|2022|2021|2022.5|2022|2017.5|2016.5|19437
1741080900000|2025-03-04 09:35:00|2020|2019.5|2016|2015|2020.5|2019.5|2016|2015|14921
1741081200000|2025-03-04 09:40:00|2015.5|2014|2010|2009|2015.5|2014|2009|2008.5|21472
1741081500000|2025-03-04 09:45:00|2009.5|2008|2007|2006|2011|2010.5|2006.5|2005.5|31478
1741081800000|2025-03-04 09:50:00|2006.5|2005|2001|2000|2006.5|2005|1996.4|1995.6|35411
1741082100000|2025-03-04 09:55:00|2000.5|1999.8|1999.6|1999.2|2004.5|2003.5|1999.2|1998.8|49129
1741082400000|2025-03-04 10:00:00|1999.8|1999.4|1996.4|1995.8|1999.8|1999.4|1993.2|1992.6|39347
1741082700000|2025-03-04 10:05:00|1996.2|1994.8|1996.2|1995.6|1999.2|1998.8|1995.2|1994.4|23573
1741083000000|2025-03-04 10:10:00|1996|1995.4|1994.2|1993.6|1997.4|1996.6|1992.8|1992.6|7072
1741083300000|2025-03-04 10:15:00|1993.8|1993.2|1994.2|1993.6|2000.5|1999.8|1993.2|1992.6|13532
1741083600000|2025-03-04 10:20:00|1994|1993.8|1986.4|1985.8|1994.4|1993.8|1986|1985.4|32658
1741083900000|2025-03-04 10:25:00|1986|1985.6|1983.6|1983.2|1990.4|1989.8|1982.4|1982|37017
1741084200000|2025-03-04 10:30:00|1983.4|1982.8|1977|1976.2|1986|1985.6|1976.6|1976.2|29937
1741084500000|2025-03-04 10:35:00|1977.2|1976.4|1977.6|1977.2|1978.6|1978.2|1971.6|1971.2|44807
1741084800000|2025-03-04 10:40:00|1978|1977.4|1986.2|1985.6|1986.6|1986.4|1978|1977.4|43494
1741085100000|2025-03-04 10:45:00|1986.4|1985.8|1990.4|1990.2|1992.4|1991.8|1985|1984.2|48383
1741085400000|2025-03-04 10:50:00|1991|1990|1990|1989.8|1992.8|1992.4|1987.2|1986.6|54102
1741085700000|2025-03-04 10:55:00|1989.8|1989.6|1988.4|1987.8|1992.4|1992|1988|1987.4|28880
1741086000000|2025-03-04 11:00:00|1988.2|1987.6|1984.2|1983.8|1989.2|1988.6|1983.2|1983|33317
1741086300000|2025-03-04 11:05:00|1984.4|1984|1984.2|1983.6|1987.6|1986.8|1984|1983.4|10429
1741086600000|2025-03-04 11:10:00|1984|1983.4|1986.8|1986.2|1987.2|1987|1984|1983.4|14723
1741086900000|2025-03-04 11:15:00|1986.4|1985.6|1984.8|1984.4|1988.4|1988|1982.6|1982.4|21141
1741087200000|2025-03-04 11:20:00|1985.2|1984.6|1986.6|1986.2|1988.4|1988|1984.6|1984|13532
1741087500000|2025-03-04 11:25:00|1986.2|1985.6|1985.4|1984.8|1988.2|1987.6|1984.8|1984.4|12029
1741087800000|2025-03-04 11:30:00|1985.2|1984.6|1982.4|1982|1986.8|1986.4|1981.6|1981|18798
1741088100000|2025-03-04 11:35:00|1982.2|1981.8|1983|1982.4|1985.4|1984.8|1978.8|1978.4|32886
1741088400000|2025-03-04 11:40:00|1983.2|1982.6|1985.8|1985.4|1986.6|1986|1983|1982.2|23324
1741088700000|2025-03-04 11:45:00|1986|1985|1983.4|1983|1986.4|1986|1982.4|1981.8|16921
1741089000000|2025-03-04 11:50:00|1983.6|1982.8|1984|1983.6|1985|1984.6|1982.4|1982|20214
1741089300000|2025-03-04 11:55:00|1983.6|1983.2|1984|1983.4|1985|1984.6|1983.4|1983|41159
1741089600000|2025-03-04 12:00:00|1984.2|1983.6|1980.4|1980.2|1984.2|1983.6|1977.2|1977|13879
1741089900000|2025-03-04 12:05:00|1981.2|1980.8|1978.6|1978.2|1981.6|1981.4|1978.4|1978.2|14684
1741090200000|2025-03-04 12:10:00|1978.4|1978.6|1981.8|1981|1983.6|1983|1978.4|1978.2|22358
1741090500000|2025-03-04 12:15:00|1981.4|1981.2|1978.8|1978.4|1982|1981.8|1977.2|1977|17495
1741090800000|2025-03-04 12:20:00|1978.6|1977.8|1974|1973.6|1978.6|1977.8|1973.2|1973|28732
1741091100000|2025-03-04 12:25:00|1975|1973.8|1975.2|1974.8|1977.8|1977.2|1973|1972.6|35743
1741091400000|2025-03-04 12:30:00|1974.8|1974.4|1977|1976.6|1979.2|1978.6|1974.6|1974.4|19257
1741091700000|2025-03-04 12:35:00|1977.4|1976.8|1977.6|1977.2|1979.4|1979.2|1976.6|1976.2|17996
1741092000000|2025-03-04 12:40:00|1978|1977.4|1975.6|1975.2|1979.2|1978.8|1973.8|1973.2|15234
1741092300000|2025-03-04 12:45:00|1975.4|1974.6|1976.2|1975.8|1979.8|1979.6|1974.6|1974|34977
1741092600000|2025-03-04 12:50:00|1977.2|1976.8|1972.6|1972.4|1978|1977.4|1971.4|1970.8|13073
1741092900000|2025-03-04 12:55:00|1973|1972.2|1972.8|1972.6|1973.6|1973|1971.4|1971|20185
1741093200000|2025-03-04 13:00:00|1973.2|1972.8|1970.6|1970.2|1975|1974.4|1970.4|1970|20614
1741093500000|2025-03-04 13:05:00|1970.4|1970|1972.6|1972.2|1976|1975.8|1970|1969.4|41428
1741093800000|2025-03-04 13:10:00|1972.4|1972|1971.4|1971|1973.8|1973.6|1971|1970.4|22561
1741094100000|2025-03-04 13:15:00|1971.2|1970.8|1970.8|1970.2|1971.4|1971.2|1967.8|1967.4|49596
1741094400000|2025-03-04 13:20:00|1970.6|1968|1973|1972.4|1973.4|1972.8|1968.6|1968|19989
1741094700000|2025-03-04 13:25:00|1972.8|1972.6|1972.4|1971.8|1973.6|1973.2|1970.8|1970.2|20230
1741095000000|2025-03-04 13:30:00|1972.8|1972|1973|1972.4|1974.2|1973.8|1969.8|1969.4|16499
1741095300000|2025-03-04 13:35:00|1973.4|1972.6|1972.4|1972|1975|1974.6|1971.6|1971|9954
1741095600000|2025-03-04 13:40:00|1972.2|1971.6|1976.2|1975.8|1978|1977.6|1972|1971.6|31054
1741095900000|2025-03-04 13:45:00|1976|1975.2|1975.2|1974.8|1978|1977.4|1973.8|1973.6|30878
1741096200000|2025-03-04 13:50:00|1974.8|1974.2|1971.8|1971.2|1975.8|1975.4|1971.8|1971.2|22182
1741096500000|2025-03-04 13:55:00|1971.4|1971.4|1965.4|1965|1971.6|1971.4|1965.2|1964.6|26222
1741096800000|2025-03-04 14:00:00|1965|1964.8|1970.2|1969.8|1972.8|1972.2|1964.4|1964|28816
1741097100000|2025-03-04 14:05:00|1970|1969.6|1977|1976.2|1977.8|1977.4|1969.6|1969.2|36753
1741097400000|2025-03-04 14:10:00|1977.2|1976.8|1982.8|1982.2|1984|1983.4|1977.2|1976.8|92419
1741097700000|2025-03-04 14:15:00|1983|1982.4|1977.4|1976.8|1983.8|1983.2|1977.4|1976.8|110294
1741098000000|2025-03-04 14:20:00|1977.2|1976.4|1979|1978.4|1981.2|1980.6|1975.8|1975.6|13965
1741098300000|2025-03-04 14:25:00|1978.6|1978.2|1980.2|1979.8|1987.2|1986.4|1976.2|1975.8|27518
1741098600000|2025-03-04 14:30:00|1980.8|1980.2|1967.6|1967|1981.4|1980.8|1966|1965|30954
1741098900000|2025-03-04 14:35:00|1968|1966.8|1976|1975|1982|1981.4|1966.2|1965.4|56438
1741099200000|2025-03-04 14:40:00|1975|1975.2|1969.2|1968.4|1979.6|1979|1964.4|1963.8|34323
1741099500000|2025-03-04 14:45:00|1969|1968|1960.8|1960.2|1972|1971.6|1960.4|1960|43707
1741099800000|2025-03-04 14:50:00|1961.6|1960.8|1953.2|1952.6|1963|1962.4|1952.6|1952|41724
1741100100000|2025-03-04 14:55:00|1953.6|1952.8|1956.2|1955.8|1959|1958.4|1952.6|1952|53839
1741100400000|2025-03-04 15:00:00|1954.8|1956|1948|1947.6|1955.4|1956|1942.4|1942|75541
1741100700000|2025-03-04 15:05:00|1947.8|1947.8|1945.4|1945|1952.4|1951.8|1942.6|1941.8|65362
1741101000000|2025-03-04 15:10:00|1944.8|1944.4|1945.6|1945.2|1950.8|1950|1937.8|1937.6|80447
1741101300000|2025-03-04 15:15:00|1945.4|1944.8|1938|1937.4|1945.4|1944.8|1934.2|1933.6|73122
1741101600000|2025-03-04 15:20:00|1938.2|1937.2|1943.4|1943|1946|1945.6|1937.2|1937|73481
1741101900000|2025-03-04 15:25:00|1943|1942.6|1940.8|1940.4|1945.2|1944.4|1936|1935.8|66464
1741102200000|2025-03-04 15:30:00|1940.6|1940.6|1941.4|1940.8|1946.2|1945.8|1939.4|1938.8|40987
1741102500000|2025-03-04 15:35:00|1941.2|1941|1940.4|1940.2|1946.8|1946.2|1940.4|1940|33222
1741102800000|2025-03-04 15:40:00|1940.6|1939.8|1943.6|1943.2|1946|1945.6|1940.2|1939.6|50304
1741103100000|2025-03-04 15:45:00|1943.2|1943.4|1941.6|1941.2|1948|1947.8|1940.6|1940.4|50683
1741103400000|2025-03-04 15:50:00|1942|1941.8|1934.4|1934|1942.4|1942|1934.2|1934|53385
1741103700000|2025-03-04 15:55:00|1934.2|1933.8|1937|1936.6|1937.8|1937.4|1934.2|1933.8|45483
1741104000000|2025-03-04 16:00:00|1936.2|1936|1934.6|1934.2|1939.6|1939.4|1934|1933.6|46851
1741104300000|2025-03-04 16:05:00|1934.4|1934|1936.8|1936.6|1937|1936.8|1933.2|1932.8|37082
1741104600000|2025-03-04 16:10:00|1937|1936.8|1944|1943.6|1945|1944.6|1936|1935.6|42181
1741104900000|2025-03-04 16:15:00|1944.2|1943.4|1942.8|1942.6|1947|1946.6|1942.4|1942.2|48476
1741105200000|2025-03-04 16:20:00|1943|1942.8|1939.4|1939.2|1946|1945.6|1939.4|1939.2|55497
1741105500000|2025-03-04 16:25:00|1939.2|1939|1936.2|1935.6|1940.4|1940.2|1935.8|1935.2|92815
1741161600000|2025-03-05 08:00:00|2045|2042|2055|2054|2056|2054.5|2038|2034.5|43975
1741161900000|2025-03-05 08:05:00|2056|2053.5|2061.5|2060|2064|2062.5|2038|2036.5|112487
1741162200000|2025-03-05 08:10:00|2061|2059.5|2066|2065|2071.5|2070.5|2060.5|2059|76059
1741162500000|2025-03-05 08:15:00|2065.5|2065.5|2083.5|2082.5|2083.5|2083|2064.5|2064|45690
1741162800000|2025-03-05 08:20:00|2083|2083|2087|2086|2088|2087|2074.5|2074|55447
1741163100000|2025-03-05 08:25:00|2086.5|2085.5|2087.5|2087|2088.5|2087.5|2076.5|2075.5|81297
1741163400000|2025-03-05 08:30:00|2088|2086.5|2094|2093|2096.5|2095.5|2082|2081.5|92015
1741163700000|2025-03-05 08:35:00|2093|2092.5|2110|2109|2110|2109|2093|2092|86448
1741164000000|2025-03-05 08:40:00|2109|2108|2110|2109.5|2120.5|2119.5|2107|2106|61394
1741164300000|2025-03-05 08:45:00|2109|2108.5|2101|2100.5|2110|2109.5|2097.5|2097|32126
1741164600000|2025-03-05 08:50:00|2101.5|2101|2103|2102|2103.5|2102.5|2097|2096.5|41624
1741164900000|2025-03-05 08:55:00|2102.5|2101.5|2106.5|2105.5|2108.5|2107.5|2101|2100|55615
1741165200000|2025-03-05 09:00:00|2106|2105|2099|2098|2107|2105.5|2094.5|2093|70297
1741165500000|2025-03-05 09:05:00|2097|2096.5|2107|2106|2107.5|2106.5|2096|2094.5|37117
1741165800000|2025-03-05 09:10:00|2106.5|2105.5|2103|2102|2113.5|2112.5|2103|2102|105746
1741166100000|2025-03-05 09:15:00|2103.5|2102.5|2100.5|2099.5|2107|2106|2096.5|2096|60579
1741166400000|2025-03-05 09:20:00|2100|2100|2113|2112.5|2113.5|2113|2100|2099.5|59066
1741166700000|2025-03-05 09:25:00|2114|2112|2110.5|2109.5|2116.5|2115.5|2108|2107.5|25070
1741167000000|2025-03-05 09:30:00|2111|2110|2116|2115|2116|2115.5|2110|2109.5|47015
1741167300000|2025-03-05 09:35:00|2116.5|2115.5|2132.5|2131.5|2132.5|2132|2116|2115.5|156256
1741167600000|2025-03-05 09:40:00|2133|2132.5|2129|2128|2136.5|2135.5|2126.5|2126|77107
1741167900000|2025-03-05 09:45:00|2130|2128.5|2129|2128|2132|2131|2127.5|2127|35343
1741168200000|2025-03-05 09:50:00|2129.5|2128.5|2123|2122|2129.5|2128.5|2116.5|2115.5|42707
1741168500000|2025-03-05 09:55:00|2122.5|2121.5|2127.5|2127|2127.5|2127|2122.5|2121.5|63246
1741168800000|2025-03-05 10:00:00|2127|2126.5|2129|2128|2129.5|2128.5|2124|2123|40929
1741169100000|2025-03-05 10:05:00|2128.5|2128.5|2125.5|2124.5|2131|2130.5|2125.5|2124.5|50369
1741169400000|2025-03-05 10:10:00|2125|2124|2120|2119.5|2125|2124|2119|2118|30884
1741169700000|2025-03-05 10:15:00|2120.5|2119|2130|2129.5|2130|2129.5|2120.5|2119|50542
1741170000000|2025-03-05 10:20:00|2129.5|2129|2125.5|2124.5|2129.5|2129|2124.5|2123.5|46328
1741170300000|2025-03-05 10:25:00|2126.5|2125.5|2116|2115|2126.5|2125.5|2113.5|2112.5|36012
1741170600000|2025-03-05 10:30:00|2116.5|2115.5|2116.5|2116|2117.5|2117|2113.5|2113|24693
1741170900000|2025-03-05 10:35:00|2117|2116.5|2129|2128|2129|2128|2117|2116.5|47824
1741171200000|2025-03-05 10:40:00|2129.5|2129|2130|2129|2131.5|2131|2126|2125.5|33100
1741171500000|2025-03-05 10:45:00|2129.5|2128.5|2127|2126|2132.5|2131.5|2126|2125|32439
1741171800000|2025-03-05 10:50:00|2126.5|2125.5|2119|2118|2130|2129.5|2116.5|2116|26119
1741172100000|2025-03-05 10:55:00|2118|2117.5|2113.5|2112.5|2119|2118.5|2113.5|2112.5|27092
1741172400000|2025-03-05 11:00:00|2114|2113|2113.5|2113|2116|2115.5|2113|2112|20473
1741172700000|2025-03-05 11:05:00|2114|2113.5|2114.5|2114|2114.5|2114|2111.5|2111|22618
1741173000000|2025-03-05 11:10:00|2114|2113.5|2113|2112.5|2116|2115.5|2112.5|2112|23061
1741173300000|2025-03-05 11:15:00|2114|2113|2112|2111|2117|2116.5|2109|2108|27106
1741173600000|2025-03-05 11:20:00|2111.5|2110.5|2112|2111.5|2117.5|2116.5|2110.5|2110|42887
1741173900000|2025-03-05 11:25:00|2112.5|2112|2112|2111.5|2115.5|2115|2111|2110.5|32277
1741174200000|2025-03-05 11:30:00|2112.5|2112|2111.5|2110.5|2113.5|2113|2110.5|2110|13050
1741174500000|2025-03-05 11:35:00|2111|2110|2118.5|2118|2118.5|2118|2109|2108|37430
1741174800000|2025-03-05 11:40:00|2119|2118.5|2123.5|2123|2124|2123.5|2118.5|2118|54566
1741175100000|2025-03-05 11:45:00|2123|2122|2130|2129.5|2131.5|2130.5|2122|2121|28368
1741175400000|2025-03-05 11:50:00|2130.5|2130|2127|2126.5|2132|2131.5|2127|2126.5|20567
1741175700000|2025-03-05 11:55:00|2128|2127|2127|2126|2131|2130.5|2125.5|2124.5|20793
1741176000000|2025-03-05 12:00:00|2126.5|2125.5|2125.5|2124.5|2128|2127|2124|2123|28241
1741176300000|2025-03-05 12:05:00|2126|2125|2128.5|2127.5|2130.5|2129.5|2126|2124.5|14680
1741176600000|2025-03-05 12:10:00|2127.5|2127|2129.5|2129|2130.5|2130|2125.5|2125|34771
1741176900000|2025-03-05 12:15:00|2129|2128.5|2125|2124.5|2129.5|2128.5|2123.5|2122.5|36156
1741177200000|2025-03-05 12:20:00|2125.5|2125|2129.5|2128.5|2129.5|2128.5|2122|2121.5|31422
1741177500000|2025-03-05 12:25:00|2129|2129|2130|2129|2131|2130.5|2128.5|2128|35135
1741177800000|2025-03-05 12:30:00|2130.5|2129.5|2141.5|2140.5|2142.5|2141.5|2130.5|2129.5|67830
1741178100000|2025-03-05 12:35:00|2142|2141|2140|2139.5|2146|2145.5|2139.5|2139|47024
1741178400000|2025-03-05 12:40:00|2139.5|2139|2144.5|2143.5|2148.5|2148|2138.5|2138|27975
1741178700000|2025-03-05 12:45:00|2144|2143|2148|2147|2148.5|2148|2144|2143|26861
1741179000000|2025-03-05 12:50:00|2147.5|2147.5|2154|2153|2155|2154|2144.5|2143.5|47893
1741179300000|2025-03-05 12:55:00|2153.5|2153.5|2145|2143.5|2156|2155|2145|2143.5|46213
1741179600000|2025-03-05 13:00:00|2145.5|2144|2152.5|2151.5|2152.5|2151.5|2144|2143.5|55330
1741179900000|2025-03-05 13:05:00|2152|2149.5|2155|2154|2155.5|2154.5|2146.5|2146|31468
1741180200000|2025-03-05 13:10:00|2155.5|2154.5|2154|2153|2158|2157|2151|2150|44798
1741180500000|2025-03-05 13:15:00|2154.5|2153.5|2147.5|2146.5|2154.5|2153.5|2147.5|2146.5|31332
1741180800000|2025-03-05 13:20:00|2146.5|2145.5|2146|2145|2147|2146.5|2143.5|2143|31898
1741181100000|2025-03-05 13:25:00|2145.5|2144.5|2141.5|2140.5|2145.5|2144.5|2139|2138|31691
1741181400000|2025-03-05 13:30:00|2142|2141|2147.5|2146.5|2148.5|2147.5|2140.5|2139.5|18431
1741181700000|2025-03-05 13:35:00|2148|2145.5|2150|2149|2150.5|2150|2142.5|2141.5|35805
1741182000000|2025-03-05 13:40:00|2149.5|2150|2153.5|2153|2157.5|2156.5|2149.5|2150|80857
1741182300000|2025-03-05 13:45:00|2153|2152.5|2150.5|2149.5|2154.5|2154|2147.5|2146.5|33292
1741182600000|2025-03-05 13:50:00|2150|2149|2146.5|2145.5|2152|2151|2146.5|2145.5|36763
1741182900000|2025-03-05 13:55:00|2146|2145|2147|2146|2147|2146.5|2143.5|2142.5|29241
1741183200000|2025-03-05 14:00:00|2146.5|2146.5|2140.5|2139.5|2148.5|2147.5|2140.5|2139.5|19291
1741183500000|2025-03-05 14:05:00|2140|2138.5|2140|2139.5|2143.5|2142.5|2137.5|2136.5|31761
1741183800000|2025-03-05 14:10:00|2139.5|2139|2146|2145.5|2146.5|2145.5|2139|2138.5|43113
1741184100000|2025-03-05 14:15:00|2146.5|2146|2142|2141|2147|2146.5|2141.5|2141|27941
1741184400000|2025-03-05 14:20:00|2141.5|2140.5|2137.5|2136.5|2144.5|2143.5|2137|2136.5|63320
1741184700000|2025-03-05 14:25:00|2137|2136|2130.5|2129.5|2137|2136|2129|2128.5|36990
1741185000000|2025-03-05 14:30:00|2130|2130.5|2137|2135.5|2140|2139.5|2129.5|2128|48408
1741185300000|2025-03-05 14:35:00|2136.5|2136|2142.5|2141.5|2142.5|2141.5|2130|2129|29970
1741185600000|2025-03-05 14:40:00|2143.5|2142|2147|2145.5|2156.5|2155.5|2143|2141.5|54713
1741185900000|2025-03-05 14:45:00|2146.5|2145|2138.5|2137.5|2146.5|2145|2135|2134|28779
1741186200000|2025-03-05 14:50:00|2138|2137|2151|2149.5|2153.5|2152.5|2137.5|2137|40022
1741186500000|2025-03-05 14:55:00|2150.5|2153.5|2150|2147.5|2160|2159.5|2143|2142|66521
1741186800000|2025-03-05 15:00:00|2151.5|2149.5|2158|2157.5|2161|2160|2149.5|2148.5|63684
1741187100000|2025-03-05 15:05:00|2158.5|2156.5|2160.5|2159.5|2170|2168.5|2157|2156.5|41975
1741187400000|2025-03-05 15:10:00|2161|2160.5|2164|2163.5|2165|2164|2157.5|2156.5|40329
1741187700000|2025-03-05 15:15:00|2164.5|2161.5|2160|2159|2164.5|2164|2158.5|2158|87738
1741188000000|2025-03-05 15:20:00|2160.5|2159.5|2159.5|2159|2163|2162.5|2156|2155.5|24558
1741188300000|2025-03-05 15:25:00|2160|2158.5|2158.5|2158|2161.5|2161|2156.5|2156|48716
1741188600000|2025-03-05 15:30:00|2158|2157.5|2160|2159|2164|2163|2156|2155.5|46087
1741188900000|2025-03-05 15:35:00|2161|2160|2162.5|2162|2162.5|2162|2158.5|2158|52095
1741189200000|2025-03-05 15:40:00|2163|2162.5|2159|2158.5|2163|2162.5|2157.5|2157|35742
1741189500000|2025-03-05 15:45:00|2160|2159.5|2165|2164|2167|2166|2160|2159.5|42614
1741189800000|2025-03-05 15:50:00|2164.5|2163.5|2167|2166.5|2167.5|2166.5|2163|2162|31492
1741190100000|2025-03-05 15:55:00|2166.5|2166|2171.5|2170.5|2174|2173|2165.5|2165|58309
1741190400000|2025-03-05 16:00:00|2170.5|2170|2168.5|2167.5|2172|2171|2165|2164.5|69567
1741190700000|2025-03-05 16:05:00|2168|2166|2170.5|2170|2175|2174.5|2167|2166|81683
1741191000000|2025-03-05 16:10:00|2169.5|2169|2161.5|2161|2170|2169|2158.5|2158|52761
1741191300000|2025-03-05 16:15:00|2162|2161.5|2165.5|2164.5|2166.5|2165.5|2162|2161.5|58139
1741191600000|2025-03-05 16:20:00|2165|2165|2168|2167.5|2170|2169|2163|2162.5|79355
1741191900000|2025-03-05 16:25:00|2168.5|2168|2168.5|2167.5|2171|2170|2167.5|2167|88948
1741248000000|2025-03-06 08:00:00|2220|2218|2254.5|2253|2256|2254.5|2218|2216.5|47488
1741248300000|2025-03-06 08:05:00|2256.5|2253.5|2257|2255.5|2268.5|2267|2243|2241.5|106163
1741248600000|2025-03-06 08:10:00|2257.5|2256.5|2289|2287.5|2289|2287.5|2257.5|2256.5|84606
1741248900000|2025-03-06 08:15:00|2290|2288.5|2297.5|2296|2303|2302|2287.5|2286.5|49327
1741249200000|2025-03-06 08:20:00|2298|2296.5|2292.5|2291.5|2300|2299|2286.5|2285.5|46379
1741249500000|2025-03-06 08:25:00|2292|2290|2299|2297.5|2302|2301.5|2287.5|2286.5|35874
1741249800000|2025-03-06 08:30:00|2298.5|2297|2284.5|2284|2299.5|2298.5|2281|2280|38091
1741250100000|2025-03-06 08:35:00|2285|2283.5|2296|2295|2296|2295|2279.5|2279|40841
1741250400000|2025-03-06 08:40:00|2295.5|2294.5|2291.5|2290.5|2298.5|2297.5|2289|2287.5|28466
1741250700000|2025-03-06 08:45:00|2290|2289|2286|2285|2299.5|2298.5|2284.5|2283.5|38269
1741251000000|2025-03-06 08:50:00|2286.5|2285.5|2286.5|2285.5|2289.5|2288.5|2281|2280|51702
1741251300000|2025-03-06 08:55:00|2287|2286|2279.5|2278.5|2292.5|2292|2277|2276|47394
1741251600000|2025-03-06 09:00:00|2278.5|2279|2271.5|2270|2282.5|2281.5|2271|2270|42088
1741251900000|2025-03-06 09:05:00|2271|2270.5|2266.5|2265.5|2272|2271|2265.5|2264.5|32563
1741252200000|2025-03-06 09:10:00|2267.5|2266|2269.5|2268.5|2272.5|2272|2265|2264.5|24648
1741252500000|2025-03-06 09:15:00|2268|2267|2262|2261|2270.5|2269.5|2261|2260.5|34405
1741252800000|2025-03-06 09:20:00|2263|2262|2255|2254|2264|2263|2254.5|2253|43339
1741253100000|2025-03-06 09:25:00|2256|2254.5|2249|2248|2259.5|2258.5|2247.5|2246|47366
1741253400000|2025-03-06 09:30:00|2248|2247|2243|2242.5|2248|2247|2236|2234.5|55496
1741253700000|2025-03-06 09:35:00|2242|2241|2243|2242|2244|2242.5|2236|2234.5|29623
1741254000000|2025-03-06 09:40:00|2243.5|2242.5|2248|2247|2248.5|2248|2241.5|2240.5|37280
1741254300000|2025-03-06 09:45:00|2248.5|2247.5|2247.5|2246.5|2254|2253|2245|2244.5|58223
1741254600000|2025-03-06 09:50:00|2248|2247|2250.5|2249.5|2254|2253.5|2247.5|2246.5|34401
1741254900000|2025-03-06 09:55:00|2251|2250|2243.5|2242.5|2251|2250|2241|2240|46818
1741255200000|2025-03-06 10:00:00|2243|2242|2243.5|2242.5|2245|2244|2236.5|2235.5|42204
1741255500000|2025-03-06 10:05:00|2242.5|2241.5|2250|2249|2254.5|2253.5|2242.5|2241.5|64703
1741255800000|2025-03-06 10:10:00|2251|2249.5|2250|2249|2253.5|2252.5|2247|2246|48521
1741256100000|2025-03-06 10:15:00|2249.5|2248.5|2258|2257|2259|2258|2249|2248.5|43399
1741256400000|2025-03-06 10:20:00|2257|2256.5|2261|2260|2263|2262|2255|2254|18478
1741256700000|2025-03-06 10:25:00|2260.5|2259.5|2259.5|2258.5|2261.5|2260.5|2258.5|2258|21302
1741257000000|2025-03-06 10:30:00|2259|2258|2254|2253.5|2260.5|2259.5|2254|2253.5|21892
1741257300000|2025-03-06 10:35:00|2253.5|2253|2250.5|2249.5|2256.5|2255.5|2250|2249.5|19672
1741257600000|2025-03-06 10:40:00|2250|2250.5|2247|2246|2253|2252.5|2245|2244|22621
1741257900000|2025-03-06 10:45:00|2246.5|2245|2246.5|2245.5|2250|2249|2242.5|2242|39212
1741258200000|2025-03-06 10:50:00|2247.5|2246|2246|2245.5|2249|2248|2243|2242.5|20925
1741258500000|2025-03-06 10:55:00|2246.5|2245|2239|2238|2246.5|2245.5|2236|2235.5|24778
1741258800000|2025-03-06 11:00:00|2238.5|2237|2238.5|2237.5|2240.5|2239.5|2236|2235|25947
1741259100000|2025-03-06 11:05:00|2238|2236.5|2239.5|2238.5|2242|2241|2237|2236|33922
1741259400000|2025-03-06 11:10:00|2240.5|2239|2239|2238.5|2242|2241|2238|2237|29786
1741259700000|2025-03-06 11:15:00|2239.5|2238|2242.5|2242|2244|2243|2236.5|2236|24005
1741260000000|2025-03-06 11:20:00|2243|2241.5|2244.5|2243.5|2245.5|2245|2239.5|2239|20341
1741260300000|2025-03-06 11:25:00|2245|2244|2235|2234|2245|2244|2234|2233|22059
1741260600000|2025-03-06 11:30:00|2234|2233|2235.5|2234.5|2237.5|2236.5|2234|2233|18479
1741260900000|2025-03-06 11:35:00|2236|2235|2231|2230|2236|2235.5|2230|2229.5|12463
1741261200000|2025-03-06 11:40:00|2230|2229.5|2236|2235.5|2236.5|2236|2230|2229|22917
1741261500000|2025-03-06 11:45:00|2236.5|2236|2237|2236.5|2238.5|2237.5|2232.5|2231.5|13758
1741261800000|2025-03-06 11:50:00|2237.5|2235.5|2232.5|2232|2237.5|2236.5|2231.5|2230.5|17245
1741262100000|2025-03-06 11:55:00|2233|2232.5|2230|2229|2233.5|2232.5|2229.5|2229|18240
1741262400000|2025-03-06 12:00:00|2230.5|2229.5|2231.5|2230.5|2232|2231|2228.5|2228|23052
1741262700000|2025-03-06 12:05:00|2232|2231|2231|2230|2233.5|2232.5|2230|2229.5|15170
1741263000000|2025-03-06 12:10:00|2231.5|2230.5|2230|2229|2232.5|2231.5|2229.5|2228.5|20642
1741263300000|2025-03-06 12:15:00|2229.5|2228.5|2226.5|2225.5|2230|2229|2224.5|2223.5|24883
1741263600000|2025-03-06 12:20:00|2226|2225|2224.5|2223.5|2226.5|2225|2223|2222.5|8711
1741263900000|2025-03-06 12:25:00|2224|2224|2228|2227|2229.5|2228.5|2224|2223.5|15483
1741264200000|2025-03-06 12:30:00|2228.5|2227.5|2225|2224.5|2230.5|2230|2224.5|2224|13873
1741264500000|2025-03-06 12:35:00|2224.5|2224|2220|2219|2224.5|2224.5|2217.5|2217|29244
1741264800000|2025-03-06 12:40:00|2220.5|2220|2218.5|2217.5|2221|2220.5|2216|2215.5|28732
1741265100000|2025-03-06 12:45:00|2218|2216|2219.5|2218.5|2219.5|2218.5|2216|2215.5|13108
1741265400000|2025-03-06 12:50:00|2219|2219|2217.5|2217|2220.5|2220|2217|2216.5|32154
1741265700000|2025-03-06 12:55:00|2218|2218|2218|2217|2219|2218.5|2216|2215.5|7642
1741266000000|2025-03-06 13:00:00|2217.5|2216.5|2218|2217|2220|2219|2217|2216|31418
1741266300000|2025-03-06 13:05:00|2217.5|2216.5|2218.5|2218|2221|2220|2215|2214.5|24123
1741266600000|2025-03-06 13:10:00|2219|2218.5|2219|2218|2219.5|2218.5|2217.5|2217|23301
1741266900000|2025-03-06 13:15:00|2219.5|2218.5|2217.5|2217|2221|2220|2216|2215.5|35576
1741267200000|2025-03-06 13:20:00|2217|2216.5|2215|2214|2219.5|2218.5|2213|2212|30457
1741267500000|2025-03-06 13:25:00|2215.5|2214.5|2217.5|2217|2219.5|2219|2215.5|2214|8122
1741267800000|2025-03-06 13:30:00|2216.5|2216.5|2221.5|2221|2222|2221.5|2216|2215|31188
1741268100000|2025-03-06 13:35:00|2221|2220.5|2226|2225|2227.5|2226.5|2221|2220.5|24303
1741268400000|2025-03-06 13:40:00|2226.5|2225.5|2236|2235.5|2238|2237|2226.5|2225.5|41968
1741268700000|2025-03-06 13:45:00|2235.5|2235|2231|2230.5|2236|2235|2228.5|2228|21440
1741269000000|2025-03-06 13:50:00|2231.5|2230|2228.5|2227.5|2231.5|2230.5|2224|2223.5|18359
1741269300000|2025-03-06 13:55:00|2227.5|2227|2228|2227.5|2229.5|2228.5|2226|2225.5|13051
1741269600000|2025-03-06 14:00:00|2227.5|2227|2230.5|2230|2231|2230.5|2224|2223.5|43883
1741269900000|2025-03-06 14:05:00|2231|2230.5|2233.5|2232.5|2233.5|2233|2230.5|2230|25825
1741270200000|2025-03-06 14:10:00|2233|2233|2234.5|2234|2234.5|2234|2232|2231.5|22960
1741270500000|2025-03-06 14:15:00|2233.5|2233|2238.5|2237.5|2238.5|2237.5|2232.5|2231.5|32959
1741270800000|2025-03-06 14:20:00|2238|2237|2238|2237|2238.5|2237.5|2234.5|2233.5|26088
1741271100000|2025-03-06 14:25:00|2237.5|2236.5|2241.5|2240.5|2242|2241|2234.5|2234|85127
1741271400000|2025-03-06 14:30:00|2242|2241|2237|2236|2251|2250.5|2233.5|2233|109968
1741271700000|2025-03-06 14:35:00|2237.5|2236.5|2233|2232|2237.5|2236.5|2228.5|2228|56126
1741272000000|2025-03-06 14:40:00|2232.5|2231.5|2230|2229|2237.5|2237|2229|2228|39620
1741272300000|2025-03-06 14:45:00|2229.5|2230|2242|2241|2242|2241|2229.5|2229.5|44043
1741272600000|2025-03-06 14:50:00|2242.5|2241.5|2242.5|2241.5|2246|2245.5|2241|2240|49895
1741272900000|2025-03-06 14:55:00|2242|2241|2241|2239.5|2244|2243|2237.5|2237|30478
1741273200000|2025-03-06 15:00:00|2240.5|2240|2247.5|2247|2248|2247|2240|2239.5|56155
1741273500000|2025-03-06 15:05:00|2248|2247.5|2249|2248.5|2255|2254.5|2248|2247.5|67809
1741273800000|2025-03-06 15:10:00|2248.5|2248|2246.5|2245.5|2251|2250|2244.5|2244|58936
1741274100000|2025-03-06 15:15:00|2247|2246|2243|2242|2248|2247.5|2243|2242|19659
1741274400000|2025-03-06 15:20:00|2242.5|2241.5|2242|2241|2248|2247.5|2241|2240.5|29583
1741274700000|2025-03-06 15:25:00|2241.5|2241.5|2246|2245|2248.5|2248|2240.5|2240|62706
1741275000000|2025-03-06 15:30:00|2246.5|2245.5|2247.5|2246.5|2247.5|2246.5|2243|2242.5|23832
1741275300000|2025-03-06 15:35:00|2248|2247|2247.5|2247|2252|2251.5|2247|2246.5|62253
1741275600000|2025-03-06 15:40:00|2247|2246.5|2249.5|2248.5|2251.5|2251|2240.5|2240|70936
1741275900000|2025-03-06 15:45:00|2249|2248|2242|2241|2251.5|2251|2241.5|2241|33174
1741276200000|2025-03-06 15:50:00|2241.5|2241.5|2236|2235|2241.5|2241.5|2235|2234|39748
1741276500000|2025-03-06 15:55:00|2236.5|2235.5|2240|2239|2240|2239|2235|2234|40518
1741276800000|2025-03-06 16:00:00|2240.5|2239.5|2246.5|2245.5|2246.5|2245.5|2238.5|2238|27751
1741277100000|2025-03-06 16:05:00|2247|2246|2250.5|2250|2251|2250|2244.5|2244|35409
1741277400000|2025-03-06 16:10:00|2250|2249|2248|2247.5|2250|2249|2247|2246.5|29909
1741277700000|2025-03-06 16:15:00|2249|2248.5|2251|2250|2252.5|2252|2249|2248|78057
1741278000000|2025-03-06 16:20:00|2251.5|2250.5|2252|2251.5|2252|2251.5|2247.5|2247|54134
1741278300000|2025-03-06 16:25:00|2252.5|2252.5|2254.5|2253.5|2256.5|2255.5|2250|2249.5|64827
1741334400000|2025-03-07 08:00:00|2202|2201|2198.5|2197|2211|2210|2189|2188|26989
1741334700000|2025-03-07 08:05:00|2198|2194.5|2196.5|2195.5|2216|2214.5|2194|2193|98458
1741335000000|2025-03-07 08:10:00|2197|2195|2198.5|2197.5|2199.5|2198|2192|2191|24596
1741335300000|2025-03-07 08:15:00|2198|2197|2191|2189.5|2198|2197|2189.5|2189|22849
1741335600000|2025-03-07 08:20:00|2191.5|2190|2187|2186|2192|2191|2183|2182|37473
1741335900000|2025-03-07 08:25:00|2186.5|2187|2187|2186.5|2190|2189|2186|2185|16880
1741336200000|2025-03-07 08:30:00|2188|2187|2184.5|2183.5|2195.5|2194.5|2184|2183.5|63685
1741336500000|2025-03-07 08:35:00|2186|2185|2183.5|2182.5|2190|2189|2180|2179.5|36982
1741336800000|2025-03-07 08:40:00|2183|2181.5|2187|2186.5|2189.5|2189|2181.5|2181|39251
1741337100000|2025-03-07 08:45:00|2187.5|2187|2193.5|2192.5|2195.5|2195|2186.5|2186|32703
1741337400000|2025-03-07 08:50:00|2193|2191.5|2192|2191|2193.5|2192.5|2186.5|2185.5|13913
1741337700000|2025-03-07 08:55:00|2191.5|2190|2187.5|2186.5|2193|2192.5|2187.5|2186.5|14649
1741338000000|2025-03-07 09:00:00|2187|2185.5|2196|2195|2198|2197|2184|2183|20430
1741338300000|2025-03-07 09:05:00|2195.5|2194.5|2197.5|2196.5|2198|2197|2193|2192|20161
1741338600000|2025-03-07 09:10:00|2198|2197|2207.5|2207|2211.5|2211|2197.5|2196.5|73000
1741338900000|2025-03-07 09:15:00|2207|2206.5|2209|2208|2210.5|2210|2204.5|2204|22070
1741339200000|2025-03-07 09:20:00|2208.5|2208.5|2204.5|2203.5|2209|2208.5|2204.5|2203.5|20424
1741339500000|2025-03-07 09:25:00|2205|2204|2200.5|2199.5|2205|2204|2199|2198|18133
1741339800000|2025-03-07 09:30:00|2200|2199|2201|2200|2203|2202|2198.5|2198|19854
1741340100000|2025-03-07 09:35:00|2200|2199.5|2206.5|2206|2206.5|2206|2200|2199|40314
1741340400000|2025-03-07 09:40:00|2207|2206.5|2208|2207|2208.5|2208|2204|2203|6793
1741340700000|2025-03-07 09:45:00|2207.5|2206.5|2213|2212|2213|2212|2206.5|2205.5|15772
1741341000000|2025-03-07 09:50:00|2212|2211.5|2212|2211|2213.5|2213|2210|2209.5|17470
1741341300000|2025-03-07 09:55:00|2212.5|2211.5|2212|2211.5|2214.5|2213.5|2211.5|2211|15153
1741341600000|2025-03-07 10:00:00|2212.5|2212|2212.5|2211.5|2215|2214|2212|2211|16865
1741341900000|2025-03-07 10:05:00|2212|2212|2211.5|2210.5|2213.5|2212.5|2208|2207.5|48032
1741342200000|2025-03-07 10:10:00|2212|2211|2213.5|2212.5|2213.5|2212.5|2209.5|2209|34077
1741342500000|2025-03-07 10:15:00|2212|2211.5|2209|2208.5|2213.5|2212.5|2207.5|2207|17765
1741342800000|2025-03-07 10:20:00|2208.5|2208|2207.5|2206.5|2210|2209.5|2206|2205.5|27163
1741343100000|2025-03-07 10:25:00|2208|2207|2207.5|2206.5|2211.5|2210.5|2205.5|2204.5|16894
1741343400000|2025-03-07 10:30:00|2207|2207|2208|2207.5|2209|2208.5|2204|2203|30419
1741343700000|2025-03-07 10:35:00|2207|2206.5|2202|2201.5|2208|2207.5|2201.5|2201|23592
1741344000000|2025-03-07 10:40:00|2202.5|2202|2200.5|2199.5|2204.5|2204|2200|2199.5|13559
1741344300000|2025-03-07 10:45:00|2201.5|2200|2204|2203|2204.5|2203.5|2199.5|2199|11863
1741344600000|2025-03-07 10:50:00|2203.5|2203.5|2208|2207.5|2208|2207.5|2202|2201.5|23233
1741344900000|2025-03-07 10:55:00|2207.5|2206.5|2207.5|2207|2209|2208.5|2206|2205.5|13889
1741345200000|2025-03-07 11:00:00|2207|2206.5|2211.5|2211|2212|2211.5|2204.5|2204|37266
1741345500000|2025-03-07 11:05:00|2213|2212.5|2210|2209|2214.5|2213.5|2209.5|2209|37066
1741345800000|2025-03-07 11:10:00|2209.5|2208|2210|2209.5|2210.5|2210|2208.5|2208|10563
1741346100000|2025-03-07 11:15:00|2209.5|2209|2218|2217.5|2222|2221|2209.5|2209|38379
1741346400000|2025-03-07 11:20:00|2218.5|2218|2222|2221|2222|2221.5|2218|2218|22147
1741346700000|2025-03-07 11:25:00|2221.5|2220.5|2221.5|2221|2221.5|2221|2219|2218|24089
1741347000000|2025-03-07 11:30:00|2222|2221.5|2226|2225.5|2228|2227.5|2222|2221.5|46859
1741347300000|2025-03-07 11:35:00|2225.5|2225|2226|2225.5|2226.5|2226|2224|2223.5|9529
1741347600000|2025-03-07 11:40:00|2226.5|2226|2227.5|2227|2229.5|2229|2226.5|2226|29170
1741347900000|2025-03-07 11:45:00|2228|2227.5|2228|2227.5|2229|2228|2227|2226|12955
1741348200000|2025-03-07 11:50:00|2228.5|2228|2227|2226.5|2231|2230|2226|2225|34336
1741348500000|2025-03-07 11:55:00|2227.5|2226|2225|2224.5|2227.5|2226|2222.5|2222|18256
1741348800000|2025-03-07 12:00:00|2226|2225|2223|2222.5|2226.5|2225.5|2222|2221.5|14297
1741349100000|2025-03-07 12:05:00|2224|2223|2221.5|2220.5|2225.5|2225|2221.5|2220.5|18059
1741349400000|2025-03-07 12:10:00|2222|2221|2222.5|2222|2224.5|2224|2222|2221|10872
1741349700000|2025-03-07 12:15:00|2223|2221.5|2218|2217|2224|2223.5|2217.5|2217|32298
1741350000000|2025-03-07 12:20:00|2218.5|2217.5|2216.5|2215.5|2221|2220|2216.5|2215.5|9253
1741350300000|2025-03-07 12:25:00|2216|2216|2213.5|2212.5|2218|2217.5|2213|2212.5|40752
1741350600000|2025-03-07 12:30:00|2213|2211.5|2215.5|2214.5|2218|2217.5|2212|2211.5|20582
1741350900000|2025-03-07 12:35:00|2215|2215|2216.5|2216|2217.5|2217|2215|2214|13660
1741351200000|2025-03-07 12:40:00|2217|2216.5|2216.5|2216|2217.5|2217|2215.5|2215|9836
1741351500000|2025-03-07 12:45:00|2217.5|2217|2221.5|2221|2222|2221|2217|2216.5|26887
1741351800000|2025-03-07 12:50:00|2222|2222|2221.5|2220.5|2224|2223|2220|2219.5|28089
1741352100000|2025-03-07 12:55:00|2222|2221|2220|2219.5|2223.5|2223|2219.5|2218.5|20846
1741352400000|2025-03-07 13:00:00|2219.5|2219|2219|2218.5|2221.5|2221|2218.5|2218|11118
1741352700000|2025-03-07 13:05:00|2218.5|2218|2214|2213.5|2219|2218.5|2214|2213|17011
1741353000000|2025-03-07 13:10:00|2213.5|2213|2212.5|2212|2215|2214.5|2210.5|2210|18539
1741353300000|2025-03-07 13:15:00|2213|2212.5|2213.5|2213|2213.5|2213|2210.5|2210|25038
1741353600000|2025-03-07 13:20:00|2214|2213.5|2211|2210.5|2214.5|2214|2210.5|2210|26967
1741353900000|2025-03-07 13:25:00|2211.5|2211|2211.5|2210.5|2212|2211.5|2210.5|2210|57217
1741354200000|2025-03-07 13:30:00|2208.5|2210|2224|2223|2229.5|2228.5|2207|2204.5|68023
1741354500000|2025-03-07 13:35:00|2223.5|2222.5|2223|2222|2227|2226|2220|2219.5|18280
1741354800000|2025-03-07 13:40:00|2222.5|2221.5|2223|2222.5|2225|2224|2216|2215|33565
1741355100000|2025-03-07 13:45:00|2222.5|2222|2222|2221.5|2226|2225.5|2220.5|2219.5|14527
1741355400000|2025-03-07 13:50:00|2222.5|2222|2220|2219.5|2223.5|2223|2218.5|2217.5|36826
1741355700000|2025-03-07 13:55:00|2220.5|2219|2215|2214|2221|2220.5|2214|2213|40371
1741356000000|2025-03-07 14:00:00|2214.5|2214.5|2212.5|2212|2219|2218.5|2211|2210|52645
1741356300000|2025-03-07 14:05:00|2213.5|2213|2207|2206.5|2215|2214.5|2206.5|2206|34582
1741356600000|2025-03-07 14:10:00|2206.5|2206|2212.5|2211.5|2213|2212.5|2205|2204.5|58620
1741356900000|2025-03-07 14:15:00|2212|2211|2212.5|2211.5|2217|2216.5|2211|2210.5|20551
1741357200000|2025-03-07 14:20:00|2212|2212|2208.5|2207.5|2212|2212|2207|2206|24596
1741357500000|2025-03-07 14:25:00|2208|2207|2207.5|2206.5|2209|2208|2204|2203.5|44888
1741357800000|2025-03-07 14:30:00|2208|2207.5|2208|2207.5|2209.5|2208.5|2203.5|2202.5|25526
1741358100000|2025-03-07 14:35:00|2208.5|2208|2203.5|2202.5|2209|2208.5|2203.5|2202.5|32097
1741358400000|2025-03-07 14:40:00|2203|2202|2213|2211.5|2217|2216.5|2202|2201|96417
1741358700000|2025-03-07 14:45:00|2212.5|2212|2218.5|2218|2219.5|2218.5|2212.5|2212|40840
1741359000000|2025-03-07 14:50:00|2218|2217.5|2221|2220|2221.5|2220.5|2217.5|2216.5|39253
1741359300000|2025-03-07 14:55:00|2220.5|2219.5|2215.5|2214.5|2222|2221.5|2215|2214|29569
1741359600000|2025-03-07 15:00:00|2215|2214|2219|2218.5|2220|2219.5|2212.5|2211.5|49031
1741359900000|2025-03-07 15:05:00|2218.5|2218|2217.5|2216.5|2220.5|2220|2217|2216.5|18755
1741360200000|2025-03-07 15:10:00|2217|2217|2215.5|2214.5|2217.5|2217|2214|2213.5|22149
1741360500000|2025-03-07 15:15:00|2215|2215|2203.5|2202.5|2215|2215|2203.5|2202.5|16083
1741360800000|2025-03-07 15:20:00|2204|2203|2210|2209.5|2211.5|2211|2203.5|2203|19045
1741361100000|2025-03-07 15:25:00|2209.5|2209|2208.5|2207.5|2210|2209.5|2207.5|2206.5|13541
1741361400000|2025-03-07 15:30:00|2208|2207|2203.5|2203|2208|2207.5|2202.5|2201.5|28372
1741361700000|2025-03-07 15:35:00|2203|2202.5|2204.5|2203.5|2205|2204.5|2199.5|2199|36606
1741362000000|2025-03-07 15:40:00|2204|2202.5|2201.5|2200.5|2204|2203.5|2200|2199|31930
1741362300000|2025-03-07 15:45:00|2201|2200|2220|2219|2221|2220.5|2198|2197|141236
1741362600000|2025-03-07 15:50:00|2219.5|2219.5|2215.5|2215|2221.5|2220.5|2207.5|2207|53803
1741362900000|2025-03-07 15:55:00|2216.5|2214.5|2216|2215.5|2218|2217|2212.5|2211.5|29532
1741363200000|2025-03-07 16:00:00|2215.5|2215|2215.5|2214.5|2217|2216.5|2212|2211.5|29248
1741363500000|2025-03-07 16:05:00|2216|2215|2221.5|2220.5|2223|2222.5|2214|2213.5|25869
1741363800000|2025-03-07 16:10:00|2222|2221|2226|2225.5|2226|2225.5|2220|2219.5|47025
1741364100000|2025-03-07 16:15:00|2226.5|2226|2222|2221.5|2227|2226.5|2220.5|2220|45760
1741364400000|2025-03-07 16:20:00|2221.5|2221|2220|2219.5|2221.5|2221|2217|2216.5|37644
1741364700000|2025-03-07 16:25:00|2220.5|2219|2215|2214.5|2220.5|2220|2213.5|2213|31112
1741593600000|2025-03-10 08:00:00|2242|2240.5|2235|2234|2242.5|2240.5|2234|2232.5|37658
1741593900000|2025-03-10 08:05:00|2235.5|2233.5|2209.5|2208|2235.5|2234|2207.5|2206|41659
1741594200000|2025-03-10 08:10:00|2209|2206|2179|2178.5|2210.5|2209.5|2178|2177|45326
1741594500000|2025-03-10 08:15:00|2181.5|2178|2171.5|2170.5|2187|2186.5|2168.5|2168|80892
1741594800000|2025-03-10 08:20:00|2173|2172.5|2172|2171|2178|2177|2168.5|2167.5|66832
1741595100000|2025-03-10 08:25:00|2173|2172|2173.5|2173|2178|2177|2168.5|2168|49729
1741595400000|2025-03-10 08:30:00|2173|2172.5|2163|2162|2173|2172.5|2162|2161.5|31539
1741595700000|2025-03-10 08:35:00|2162.5|2162.5|2153.5|2153|2163.5|2162.5|2153.5|2152.5|15475
1741596000000|2025-03-10 08:40:00|2154|2152.5|2147|2146.5|2154.5|2154|2142|2141|41970
1741596300000|2025-03-10 08:45:00|2146.5|2146|2138|2137|2150|2149|2138|2137|40756
1741596600000|2025-03-10 08:50:00|2137.5|2136.5|2124|2123|2141.5|2140.5|2123|2122|53020
1741596900000|2025-03-10 08:55:00|2123.5|2122.5|2124.5|2123.5|2127.5|2126.5|2115.5|2114|37534
1741597200000|2025-03-10 09:00:00|2124|2123|2139|2138|2140.5|2139.5|2122|2120.5|53465
1741597500000|2025-03-10 09:05:00|2140|2139|2145.5|2144.5|2154.5|2154|2138.5|2137.5|39655
1741597800000|2025-03-10 09:10:00|2145|2144|2137|2136|2146|2144.5|2133|2132|32697
1741598100000|2025-03-10 09:15:00|2136.5|2135.5|2147|2146.5|2150|2149|2136.5|2135.5|35910
1741598400000|2025-03-10 09:20:00|2146.5|2145.5|2152|2151.5|2154.5|2154|2146|2145.5|35888
1741598700000|2025-03-10 09:25:00|2152.5|2151|2151|2150|2158|2157|2150.5|2149.5|31772
1741599000000|2025-03-10 09:30:00|2152.5|2151.5|2159.5|2158|2161.5|2161|2151.5|2150.5|18130
1741599300000|2025-03-10 09:35:00|2159|2158.5|2149.5|2149|2160|2159.5|2149.5|2148.5|41701
1741599600000|2025-03-10 09:40:00|2150|2148.5|2158.5|2158|2162|2161.5|2149.5|2148.5|17277
1741599900000|2025-03-10 09:45:00|2158|2157|2167|2165.5|2167|2166.5|2158|2157|29450
1741600200000|2025-03-10 09:50:00|2167.5|2166|2158|2157|2167.5|2166|2158|2157|48639
1741600500000|2025-03-10 09:55:00|2158.5|2157.5|2152|2151|2161|2160.5|2148.5|2147.5|26757
1741600800000|2025-03-10 10:00:00|2151.5|2151.5|2159|2158|2161.5|2160.5|2151.5|2150.5|38622
1741601100000|2025-03-10 10:05:00|2159.5|2158.5|2157.5|2157|2161.5|2160.5|2157|2156.5|16366
1741601400000|2025-03-10 10:10:00|2157|2156.5|2158.5|2157.5|2163|2162|2155|2154.5|22486
1741601700000|2025-03-10 10:15:00|2157.5|2156.5|2157|2156|2160.5|2160|2154.5|2154|18704
1741602000000|2025-03-10 10:20:00|2156.5|2156.5|2155|2154|2157.5|2157|2153|2152|4303
1741602300000|2025-03-10 10:25:00|2155.5|2154.5|2157|2156|2158|2157|2154|2153.5|8242
1741602600000|2025-03-10 10:30:00|2156.5|2155.5|2161.5|2161|2161.5|2161|2156|2155.5|21134
1741602900000|2025-03-10 10:35:00|2162|2160.5|2156|2155|2162|2160.5|2156|2155|8267
1741603200000|2025-03-10 10:40:00|2155.5|2154.5|2157|2156|2158|2157|2154|2153|17431
1741603500000|2025-03-10 10:45:00|2157.5|2156.5|2158.5|2158|2163|2162.5|2157.5|2156.5|35390
1741603800000|2025-03-10 10:50:00|2159|2158.5|2162.5|2161.5|2163.5|2162.5|2158.5|2158|17655
1741604100000|2025-03-10 10:55:00|2163|2162|2161.5|2160.5|2164|2163|2160.5|2160|17152
1741604400000|2025-03-10 11:00:00|2162.5|2162|2153|2152|2165.5|2164.5|2151|2150|41306
1741604700000|2025-03-10 11:05:00|2152.5|2151.5|2155|2154|2155|2154|2146|2145|61559
1741605000000|2025-03-10 11:10:00|2154.5|2154.5|2149.5|2148.5|2158|2157|2149.5|2148.5|39469
1741605300000|2025-03-10 11:15:00|2149|2148|2157.5|2156.5|2160.5|2160|2144|2143|34869
1741605600000|2025-03-10 11:20:00|2157|2156|2160.5|2160|2161|2160.5|2156.5|2155.5|18565
1741605900000|2025-03-10 11:25:00|2160|2159|2158.5|2157.5|2161|2160|2156|2155|21202
1741606200000|2025-03-10 11:30:00|2158|2156.5|2156.5|2155.5|2159.5|2159|2156.5|2155.5|13963
1741606500000|2025-03-10 11:35:00|2156|2154.5|2151|2150|2156|2155|2151|2150|10368
1741606800000|2025-03-10 11:40:00|2150.5|2150.5|2151.5|2150.5|2153.5|2152.5|2150.5|2150|7691
1741607100000|2025-03-10 11:45:00|2152|2151|2154|2153|2156.5|2155.5|2152|2151|6700
1741607400000|2025-03-10 11:50:00|2153.5|2153.5|2154|2153|2155|2154|2153|2152|4958
1741607700000|2025-03-10 11:55:00|2153.5|2152.5|2154|2153|2155.5|2154.5|2150.5|2149.5|14642
1741608000000|2025-03-10 12:00:00|2154.5|2153.5|2154.5|2154|2156|2155.5|2152|2151|11862
1741608300000|2025-03-10 12:05:00|2154|2153.5|2143.5|2143|2154.5|2153.5|2142.5|2141.5|20165
1741608600000|2025-03-10 12:10:00|2144|2142.5|2142.5|2141.5|2144|2143|2136.5|2136|16321
1741608900000|2025-03-10 12:15:00|2142|2141|2138|2137|2142.5|2141.5|2136.5|2136|28270
1741609200000|2025-03-10 12:20:00|2138.5|2137.5|2139.5|2138.5|2142|2141|2136.5|2136|19246
1741609500000|2025-03-10 12:25:00|2140|2139|2137|2136|2141|2140|2137|2136|14377
1741609800000|2025-03-10 12:30:00|2137.5|2136.5|2134|2133|2138|2137.5|2132.5|2132|17618
1741610100000|2025-03-10 12:35:00|2133.5|2132.5|2134|2133|2136|2135.5|2129.5|2128.5|14303
1741610400000|2025-03-10 12:40:00|2134.5|2133.5|2136.5|2135.5|2137.5|2137|2133.5|2133|36486
1741610700000|2025-03-10 12:45:00|2136|2135|2134|2133|2137.5|2136.5|2134|2133|8575
1741611000000|2025-03-10 12:50:00|2133.5|2132.5|2135.5|2135|2136|2135.5|2132.5|2131.5|18111
1741611300000|2025-03-10 12:55:00|2136|2135.5|2139|2138|2140|2139.5|2135|2134|18384
1741611600000|2025-03-10 13:00:00|2138.5|2137.5|2133.5|2133|2139|2138|2131.5|2131|36791
1741611900000|2025-03-10 13:05:00|2133|2132.5|2130.5|2130|2133.5|2132.5|2128|2127.5|24487
1741612200000|2025-03-10 13:10:00|2131|2130.5|2130.5|2130|2136.5|2135.5|2130.5|2130|26715
1741612500000|2025-03-10 13:15:00|2131|2130.5|2130|2129|2133|2132.5|2129|2128|12781
1741612800000|2025-03-10 13:20:00|2131|2130|2130|2129|2132|2131.5|2129.5|2129|48943
1741613100000|2025-03-10 13:25:00|2129.5|2129.5|2127|2126|2131|2130|2124.5|2124|28270
1741613400000|2025-03-10 13:30:00|2125.5|2125|2122|2121.5|2127.5|2126.5|2116|2115.5|48416
1741613700000|2025-03-10 13:35:00|2123|2122|2127|2125.5|2132.5|2131.5|2123|2122|64410
1741614000000|2025-03-10 13:40:00|2126.5|2125|2132.5|2131.5|2133.5|2132.5|2123|2121.5|31926
1741614300000|2025-03-10 13:45:00|2133|2132|2124|2123|2134|2133.5|2123|2121.5|26309
1741614600000|2025-03-10 13:50:00|2123.5|2122.5|2123|2122.5|2126.5|2125.5|2120.5|2120|17575
1741614900000|2025-03-10 13:55:00|2123.5|2123|2124.5|2123.5|2134.5|2133.5|2123.5|2122.5|23677
1741615200000|2025-03-10 14:00:00|2124|2123|2113.5|2113|2124|2123|2112|2111|50020
1741615500000|2025-03-10 14:05:00|2114|2113.5|2117.5|2116.5|2119.5|2119|2113.5|2112.5|20980
1741615800000|2025-03-10 14:10:00|2118|2117|2120|2119|2123|2122|2116.5|2115.5|41579
1741616100000|2025-03-10 14:15:00|2119.5|2118.5|2114|2113.5|2121.5|2121|2111|2110|42557
1741616400000|2025-03-10 14:20:00|2115|2114|2112|2111.5|2115.5|2114.5|2107.5|2107|39989
1741616700000|2025-03-10 14:25:00|2112.5|2112|2113|2112|2120|2119.5|2111.5|2110.5|71348
1741617000000|2025-03-10 14:30:00|2113.5|2112.5|2099|2098|2116.5|2115.5|2099|2098|52810
1741617300000|2025-03-10 14:35:00|2100|2099|2099|2098|2102|2101|2097|2096|52554
1741617600000|2025-03-10 14:40:00|2098.5|2098.5|2100|2098.5|2103.5|2102.5|2097|2096|67886
1741617900000|2025-03-10 14:45:00|2099.5|2099|2100|2099.5|2103|2102|2094.5|2094|32558
1741618200000|2025-03-10 14:50:00|2099.5|2099|2097|2096.5|2101.5|2100.5|2095.5|2094.5|41772
1741618500000|2025-03-10 14:55:00|2096.5|2096|2104|2103|2104|2103|2095|2094.5|34182
1741618800000|2025-03-10 15:00:00|2104.5|2103.5|2116|2115|2116|2115|2104.5|2103.5|53824
1741619100000|2025-03-10 15:05:00|2116.5|2115.5|2120.5|2119.5|2122|2121.5|2116|2115|46583
1741619400000|2025-03-10 15:10:00|2120|2119|2126.5|2125.5|2128.5|2127.5|2118|2117.5|62043
1741619700000|2025-03-10 15:15:00|2126|2124.5|2122|2121.5|2129|2128|2120.5|2120|63905
1741620000000|2025-03-10 15:20:00|2121.5|2121|2124|2123.5|2125|2124|2119.5|2119|24770
1741620300000|2025-03-10 15:25:00|2123.5|2123|2123.5|2122.5|2126|2125|2121|2120.5|22888
1741620600000|2025-03-10 15:30:00|2124|2123|2133|2132.5|2134|2133.5|2124|2123|50966
1741620900000|2025-03-10 15:35:00|2133.5|2133|2134.5|2134|2141|2140.5|2133|2132.5|43079
1741621200000|2025-03-10 15:40:00|2135|2134.5|2128|2127|2138|2137|2127|2126|16748
1741621500000|2025-03-10 15:45:00|2127.5|2126.5|2133|2132|2135|2134|2127|2126.5|39991
1741621800000|2025-03-10 15:50:00|2132.5|2132.5|2135.5|2134.5|2136|2135|2131|2130.5|52042
1741622100000|2025-03-10 15:55:00|2135|2134|2134.5|2134|2139|2138.5|2132|2131.5|26131
1741622400000|2025-03-10 16:00:00|2134|2133.5|2132.5|2132|2137.5|2136.5|2131|2130.5|54345
1741622700000|2025-03-10 16:05:00|2132|2131.5|2131.5|2130.5|2134.5|2134|2129.5|2129|27551
1741623000000|2025-03-10 16:10:00|2132|2131|2136|2135|2136|2135|2131|2130.5|25678
1741623300000|2025-03-10 16:15:00|2135.5|2134.5|2128.5|2128|2135.5|2134.5|2128.5|2128|34469
1741623600000|2025-03-10 16:20:00|2129|2129|2130|2129.5|2131|2130.5|2126.5|2126|36124
1741623900000|2025-03-10 16:25:00|2130.5|2130|2132.5|2131.5|2132.5|2132|2128.5|2128|45388
1741680000000|2025-03-11 08:00:00|2146|2144.5|2117|2116|2157|2156|2116|2114.5|58208
1741680300000|2025-03-11 08:05:00|2116.5|2115|2119.5|2118.5|2128.5|2127|2112.5|2111.5|26388
1741680600000|2025-03-11 08:10:00|2120|2119|2135.5|2134.5|2141|2140|2120|2119|33301
1741680900000|2025-03-11 08:15:00|2134|2132.5|2122|2121|2136.5|2135|2121|2120.5|20567
1741681200000|2025-03-11 08:20:00|2121|2120|2125.5|2124.5|2125.5|2125|2117|2115.5|17625
1741681500000|2025-03-11 08:25:00|2124.5|2124|2130.5|2130|2131.5|2130.5|2121|2120|26059
1741681800000|2025-03-11 08:30:00|2131|2130.5|2124.5|2123.5|2133|2132.5|2122.5|2122|31413
1741682100000|2025-03-11 08:35:00|2124|2122|2116.5|2115.5|2128|2127.5|2114|2113|32576
1741682400000|2025-03-11 08:40:00|2116|2115|2118|2117|2119.5|2118.5|2113.5|2113|29475
1741682700000|2025-03-11 08:45:00|2117.5|2116.5|2120.5|2120|2121|2120|2116|2115|19784
1741683000000|2025-03-11 08:50:00|2121|2119.5|2123|2122.5|2123|2122.5|2117|2116.5|12334
1741683300000|2025-03-11 08:55:00|2123.5|2123|2127|2126|2131|2130.5|2123.5|2122.5|17339
1741683600000|2025-03-11 09:00:00|2126.5|2126.5|2129|2128.5|2132|2131|2126|2125.5|30617
1741683900000|2025-03-11 09:05:00|2129.5|2129|2127|2126|2133|2132|2126.5|2125.5|23696
1741684200000|2025-03-11 09:10:00|2127.5|2126.5|2125.5|2124.5|2128.5|2127.5|2119.5|2118.5|23826
1741684500000|2025-03-11 09:15:00|2126.5|2125|2125|2124|2128|2127.5|2122|2121.5|16593
1741684800000|2025-03-11 09:20:00|2124.5|2124.5|2127|2126.5|2127.5|2126.5|2123|2122|17147
1741685100000|2025-03-11 09:25:00|2127.5|2127|2130|2129|2132.5|2131.5|2127|2126.5|34039
1741685400000|2025-03-11 09:30:00|2129.5|2129.5|2133.5|2133|2133.5|2133|2126.5|2125.5|11663
1741685700000|2025-03-11 09:35:00|2133|2132.5|2129.5|2129|2133|2132.5|2129.5|2128.5|18882
1741686000000|2025-03-11 09:40:00|2128.5|2128|2126.5|2126|2130|2129|2124|2123|24372
1741686300000|2025-03-11 09:45:00|2127|2126.5|2130|2129|2133|2132|2127|2126|22205
1741686600000|2025-03-11 09:50:00|2130.5|2129.5|2134|2133|2135|2134.5|2128|2127.5|24984
1741686900000|2025-03-11 09:55:00|2134.5|2133.5|2132.5|2132|2134.5|2133.5|2129.5|2129|19473
1741687200000|2025-03-11 10:00:00|2133|2132.5|2128.5|2127.5|2133|2132.5|2126.5|2126|13106
1741687500000|2025-03-11 10:05:00|2129|2128|2127|2126|2134|2133|2127|2126|21520
1741687800000|2025-03-11 10:10:00|2127.5|2126.5|2127.5|2126.5|2130|2129|2125|2124.5|16480
1741688100000|2025-03-11 10:15:00|2127|2127|2132.5|2131.5|2133.5|2132.5|2127|2127|7327
1741688400000|2025-03-11 10:20:00|2133|2132|2140|2138.5|2140|2139|2133|2132|17883
1741688700000|2025-03-11 10:25:00|2140.5|2139|2139.5|2138|2142|2141.5|2137|2136|18238
1741689000000|2025-03-11 10:30:00|2138.5|2138.5|2139.5|2138.5|2141|2140.5|2136|2135.5|8893
1741689300000|2025-03-11 10:35:00|2139|2138|2141.5|2141|2143|2142.5|2138|2137.5|12585
1741689600000|2025-03-11 10:40:00|2140.5|2140|2139|2138|2142.5|2141.5|2137|2136.5|11904
1741689900000|2025-03-11 10:45:00|2139.5|2138.5|2138.5|2137.5|2140|2139.5|2137.5|2137|6147
1741690200000|2025-03-11 10:50:00|2139|2138|2140.5|2140|2141|2140.5|2137.5|2136.5|7494
1741690500000|2025-03-11 10:55:00|2141.5|2141|2141|2140|2143.5|2142.5|2139.5|2139|19504
1741690800000|2025-03-11 11:00:00|2142|2141|2135.5|2134.5|2142|2141|2134|2133|39335
1741691100000|2025-03-11 11:05:00|2135|2133.5|2128.5|2127.5|2135|2133.5|2126|2125|19171
1741691400000|2025-03-11 11:10:00|2129.5|2128.5|2127|2126|2130.5|2129.5|2125.5|2125|14401
1741691700000|2025-03-11 11:15:00|2127.5|2126.5|2131|2130|2133|2132|2127.5|2126.5|12257
1741692000000|2025-03-11 11:20:00|2131.5|2130.5|2132|2131.5|2132|2131.5|2130.5|2129.5|15747
1741692300000|2025-03-11 11:25:00|2131|2131|2131|2130|2133.5|2132.5|2131|2130|21273
1741692600000|2025-03-11 11:30:00|2130.5|2130.5|2133.5|2132.5|2135.5|2134.5|2130.5|2130.5|13772
1741692900000|2025-03-11 11:35:00|2133|2132|2132.5|2132|2134|2133|2131.5|2131|12863
1741693200000|2025-03-11 11:40:00|2133.5|2132.5|2136.5|2135.5|2136.5|2135.5|2133.5|2132.5|12582
1741693500000|2025-03-11 11:45:00|2136|2136|2129|2128.5|2136.5|2136|2128.5|2128|10690
1741693800000|2025-03-11 11:50:00|2128.5|2128|2126.5|2125.5|2129.5|2129|2126|2125.5|4533
1741694100000|2025-03-11 11:55:00|2127|2126|2126|2125|2127.5|2126.5|2124.5|2124|8746
1741694400000|2025-03-11 12:00:00|2125|2124.5|2126.5|2125.5|2127|2126|2124|2123|10713
1741694700000|2025-03-11 12:05:00|2127.5|2126.5|2123|2122.5|2129.5|2129|2123|2122|13426
1741695000000|2025-03-11 12:10:00|2123.5|2122|2115.5|2114.5|2123.5|2122.5|2114.5|2114|12828
1741695300000|2025-03-11 12:15:00|2115|2115|2120.5|2120|2122|2121|2115|2115|14612
1741695600000|2025-03-11 12:20:00|2121|2119.5|2128.5|2127.5|2131|2129.5|2120.5|2119.5|16452
1741695900000|2025-03-11 12:25:00|2128|2127|2126.5|2125.5|2129|2128|2125.5|2125|11333
1741696200000|2025-03-11 12:30:00|2126|2125|2123|2122|2127|2126.5|2122.5|2122|14971
1741696500000|2025-03-11 12:35:00|2124|2122.5|2125|2124|2126.5|2125.5|2123|2122|4153
1741696800000|2025-03-11 12:40:00|2125.5|2124.5|2126|2125.5|2129|2128|2124|2123.5|4743
1741697100000|2025-03-11 12:45:00|2125.5|2125|2122.5|2122|2126.5|2125.5|2122.5|2122|3646
1741697400000|2025-03-11 12:50:00|2123|2122.5|2124.5|2124|2126.5|2126|2123|2122.5|10552
1741697700000|2025-03-11 12:55:00|2125|2123.5|2125|2124|2125.5|2124.5|2123|2122|3322
1741698000000|2025-03-11 13:00:00|2125.5|2125|2128.5|2128|2129|2128.5|2124.5|2124|17045
1741698300000|2025-03-11 13:05:00|2129|2128.5|2125.5|2125|2130.5|2130|2125.5|2125|24510
1741698600000|2025-03-11 13:10:00|2126|2125.5|2124|2123|2126|2125.5|2123.5|2123|14957
1741698900000|2025-03-11 13:15:00|2123.5|2122.5|2120|2119|2123.5|2122.5|2118.5|2117|7710
1741699200000|2025-03-11 13:20:00|2119.5|2119.5|2111.5|2110.5|2119.5|2119.5|2111.5|2110.5|12327
1741699500000|2025-03-11 13:25:00|2112|2111|2109|2108|2112.5|2112|2104.5|2104|22697
1741699800000|2025-03-11 13:30:00|2109.5|2108.5|2111.5|2111|2119.5|2118.5|2109|2108|55179
1741700100000|2025-03-11 13:35:00|2112.5|2110.5|2120|2118.5|2125.5|2124.5|2112.5|2110.5|31144
1741700400000|2025-03-11 13:40:00|2119.5|2118|2123|2122|2124.5|2123.5|2115|2113.5|32961
1741700700000|2025-03-11 13:45:00|2122.5|2121.5|2126|2125.5|2128|2127.5|2121|2120|40740
1741701000000|2025-03-11 13:50:00|2127|2126|2114|2113|2127|2126.5|2113|2112|68721
1741701300000|2025-03-11 13:55:00|2113.5|2112.5|2111.5|2110.5|2116.5|2115.5|2110.5|2109.5|53147
1741701600000|2025-03-11 14:00:00|2109|2111|2108.5|2107|2122.5|2122|2104.5|2104|65330
1741701900000|2025-03-11 14:05:00|2108|2106.5|2113|2112|2114.5|2114|2107.5|2106.5|73760
1741702200000|2025-03-11 14:10:00|2112.5|2111|2100|2099|2112.5|2111.5|2096|2095|38388
1741702500000|2025-03-11 14:15:00|2099.5|2098|2092|2091|2101|2100|2089.5|2088.5|42641
1741702800000|2025-03-11 14:20:00|2092.5|2091.5|2091|2090|2099|2097.5|2089|2088|81663
1741703100000|2025-03-11 14:25:00|2090.5|2090.5|2079.5|2079|2093.5|2092.5|2079.5|2079|47751
1741703400000|2025-03-11 14:30:00|2079|2078.5|2083|2082|2088|2087.5|2079|2078|85010
1741703700000|2025-03-11 14:35:00|2083.5|2083|2072|2071|2083.5|2083|2070|2069|73610
1741704000000|2025-03-11 14:40:00|2073.5|2072.5|2082|2080.5|2084.5|2083.5|2068|2067|94330
1741704300000|2025-03-11 14:45:00|2081.5|2081|2077|2076|2085|2084|2077|2075.5|48745
1741704600000|2025-03-11 14:50:00|2078.5|2077.5|2092.5|2091.5|2095|2094.5|2078.5|2077.5|55973
1741704900000|2025-03-11 14:55:00|2092|2092|2084|2083|2092|2092|2083.5|2082.5|48236
1741705200000|2025-03-11 15:00:00|2083.5|2082.5|2087.5|2086.5|2091|2090|2080|2079|27329
1741705500000|2025-03-11 15:05:00|2087|2086|2099|2098|2100|2099|2087|2086|22315
1741705800000|2025-03-11 15:10:00|2098.5|2097.5|2100.5|2099|2102.5|2102|2096.5|2096|48395
1741706100000|2025-03-11 15:15:00|2101|2099.5|2105|2104.5|2105.5|2104.5|2099.5|2098.5|47921
1741706400000|2025-03-11 15:20:00|2105.5|2104|2104|2103.5|2107.5|2106.5|2102|2101.5|27572
1741706700000|2025-03-11 15:25:00|2103.5|2103|2103.5|2103|2110.5|2109.5|2102|2101|31272
1741707000000|2025-03-11 15:30:00|2104|2102.5|2107|2106.5|2110|2109|2102|2101|17327
1741707300000|2025-03-11 15:35:00|2107.5|2106|2106|2105.5|2110|2109.5|2103|2102|24962
1741707600000|2025-03-11 15:40:00|2106.5|2106.5|2108.5|2107.5|2112|2111|2106|2105.5|16853
1741707900000|2025-03-11 15:45:00|2109|2108|2111|2110.5|2111.5|2110.5|2104|2103|22954
1741708200000|2025-03-11 15:50:00|2111.5|2111|2113|2112|2113.5|2112.5|2108|2107.5|35001
1741708500000|2025-03-11 15:55:00|2112.5|2111.5|2103.5|2102.5|2112.5|2112|2102.5|2102|19504
1741708800000|2025-03-11 16:00:00|2103|2101.5|2098|2097|2103|2102|2097.5|2096.5|28584
1741709100000|2025-03-11 16:05:00|2097.5|2096.5|2096|2095|2098|2097|2093|2092|30806
1741709400000|2025-03-11 16:10:00|2095.5|2094.5|2094|2093|2097|2096.5|2093.5|2092.5|12739
1741709700000|2025-03-11 16:15:00|2094.5|2093.5|2094.5|2094|2098|2097|2093.5|2093|40814
1741710000000|2025-03-11 16:20:00|2095|2094.5|2095.5|2094.5|2096.5|2096|2093|2092|30589
1741710300000|2025-03-11 16:25:00|2096|2095|2097.5|2096.5|2097.5|2096.5|2094.5|2093.5|40979
1741766400000|2025-03-12 08:00:00|2130.5|2129.5|2135.5|2134|2136.5|2134.5|2123.5|2122|22035
1741766700000|2025-03-12 08:05:00|2134.5|2133|2126.5|2125|2135|2133.5|2121.5|2120.5|30190
1741767000000|2025-03-12 08:10:00|2127|2125.5|2135|2134|2135.5|2134|2123|2122|16956
1741767300000|2025-03-12 08:15:00|2135.5|2134.5|2139|2137.5|2141|2139.5|2131.5|2130.5|16924
1741767600000|2025-03-12 08:20:00|2138.5|2138|2136|2135|2140|2138.5|2130.5|2129.5|35624
1741767900000|2025-03-12 08:25:00|2136.5|2136|2141|2140|2143|2142|2135.5|2134.5|7873
1741768200000|2025-03-12 08:30:00|2141.5|2140.5|2134|2133|2143|2141.5|2133.5|2132.5|17161
1741768500000|2025-03-12 08:35:00|2133.5|2131.5|2142|2140.5|2142|2140.5|2127.5|2126.5|20344
1741768800000|2025-03-12 08:40:00|2141|2140|2136.5|2135|2143|2142.5|2135|2134|13179
1741769100000|2025-03-12 08:45:00|2136|2135.5|2140|2139|2145|2144.5|2134|2133|44727
1741769400000|2025-03-12 08:50:00|2139.5|2138.5|2140|2139|2141|2140.5|2136.5|2135.5|16338
1741769700000|2025-03-12 08:55:00|2140.5|2139.5|2144|2143|2145|2144|2139|2138|19417
1741770000000|2025-03-12 09:00:00|2145|2144.5|2143.5|2142.5|2150|2149.5|2140.5|2139.5|22329
1741770300000|2025-03-12 09:05:00|2144|2143|2144.5|2143.5|2147|2146|2140.5|2139.5|10169
1741770600000|2025-03-12 09:10:00|2144|2142.5|2143|2142|2144.5|2143.5|2140|2139.5|16459
1741770900000|2025-03-12 09:15:00|2142|2141|2145.5|2144.5|2146|2145.5|2140.5|2139.5|5516
1741771200000|2025-03-12 09:20:00|2145|2145|2138|2137|2146.5|2145.5|2138|2137|11196
1741771500000|2025-03-12 09:25:00|2137.5|2136|2138|2137.5|2140|2139.5|2134|2133.5|11330
1741771800000|2025-03-12 09:30:00|2138.5|2138|2146.5|2145.5|2146.5|2145.5|2138.5|2138|9735
1741772100000|2025-03-12 09:35:00|2146|2144.5|2143|2142.5|2147|2146.5|2143|2142.5|7369
1741772400000|2025-03-12 09:40:00|2143.5|2142|2137|2136|2143.5|2142|2135|2134|18255
1741772700000|2025-03-12 09:45:00|2136.5|2135.5|2136|2135|2138.5|2138|2135|2134.5|5481
1741773000000|2025-03-12 09:50:00|2136.5|2135.5|2137|2136|2137.5|2136.5|2134|2133|6924
1741773300000|2025-03-12 09:55:00|2136.5|2135.5|2142|2141|2143|2142|2136.5|2135.5|18668
1741773600000|2025-03-12 10:00:00|2142.5|2141.5|2143|2142|2144.5|2144|2141.5|2140.5|10870
1741773900000|2025-03-12 10:05:00|2142.5|2141.5|2142|2141.5|2143.5|2142.5|2141|2140.5|7483
1741774200000|2025-03-12 10:10:00|2142.5|2142|2140.5|2139.5|2143|2142|2140|2139|6465
1741774500000|2025-03-12 10:15:00|2141|2140|2139|2138.5|2141|2140|2135.5|2134.5|13764
1741774800000|2025-03-12 10:20:00|2139.5|2139|2142|2141.5|2143|2142|2139.5|2138.5|11543
1741775100000|2025-03-12 10:25:00|2142.5|2142|2144.5|2143.5|2144.5|2144|2142|2141|14254
1741775400000|2025-03-12 10:30:00|2144|2144|2142.5|2141.5|2144.5|2144|2141.5|2141|16561
1741775700000|2025-03-12 10:35:00|2143|2142|2147.5|2146.5|2148|2147|2142.5|2141.5|20637
1741776000000|2025-03-12 10:40:00|2148|2147|2148|2147|2148|2147.5|2145.5|2145|2218
1741776300000|2025-03-12 10:45:00|2148.5|2147.5|2149.5|2148.5|2150|2149.5|2147.5|2147|13778
1741776600000|2025-03-12 10:50:00|2149|2148|2151.5|2150.5|2151.5|2150.5|2149|2148|23099
1741776900000|2025-03-12 10:55:00|2151|2149.5|2151|2150|2152|2151|2150|2149.5|9761
1741777200000|2025-03-12 11:00:00|2151.5|2151|2154.5|2154|2155.5|2154.5|2151.5|2150.5|12745
1741777500000|2025-03-12 11:05:00|2155|2154.5|2155|2154|2157.5|2157|2155|2154|20096
1741777800000|2025-03-12 11:10:00|2156|2155.5|2155.5|2154.5|2157|2156|2154|2153.5|19721
1741778100000|2025-03-12 11:15:00|2154.5|2154|2157.5|2156.5|2157.5|2157|2154.5|2154|13640
1741778400000|2025-03-12 11:20:00|2157|2156|2160|2159|2160|2159.5|2156|2155.5|7656
1741778700000|2025-03-12 11:25:00|2160.5|2159.5|2158|2157|2162|2161|2157|2156.5|10509
1741779000000|2025-03-12 11:30:00|2158.5|2158|2160|2159.5|2161|2160|2157|2156.5|24307
1741779300000|2025-03-12 11:35:00|2160.5|2159|2160.5|2160|2161.5|2160.5|2159.5|2158.5|6946
1741779600000|2025-03-12 11:40:00|2161|2160.5|2160|2159|2161|2160.5|2158|2157.5|4288
1741779900000|2025-03-12 11:45:00|2159.5|2159.5|2156|2155|2160|2159.5|2155.5|2154.5|15062
1741780200000|2025-03-12 11:50:00|2156.5|2155.5|2154.5|2154|2158.5|2157.5|2154|2153.5|11937
1741780500000|2025-03-12 11:55:00|2155|2153.5|2157|2156.5|2160|2159|2155|2153.5|10398
1741780800000|2025-03-12 12:00:00|2156.5|2155|2158.5|2158|2159.5|2158.5|2156|2155|23711
1741781100000|2025-03-12 12:05:00|2159|2157.5|2156.5|2156|2159.5|2158.5|2155.5|2155|10522
1741781400000|2025-03-12 12:10:00|2157|2156.5|2161|2160|2161|2160|2157|2156.5|4201
1741781700000|2025-03-12 12:15:00|2160.5|2159.5|2160|2159|2162|2161.5|2159.5|2159|13987
1741782000000|2025-03-12 12:20:00|2159.5|2158.5|2159|2158.5|2160.5|2159.5|2157.5|2157|12540
1741782300000|2025-03-12 12:25:00|2159.5|2158|2158|2156.5|2159.5|2158|2156.5|2155.5|6426
1741782600000|2025-03-12 12:30:00|2159.5|2157|2159.5|2159|2166.5|2165|2158.5|2157|35424
1741782900000|2025-03-12 12:35:00|2160|2159.5|2161.5|2161|2164|2163|2159|2158|12570
1741783200000|2025-03-12 12:40:00|2162|2160.5|2158|2157.5|2163|2162.5|2157|2156|14149
1741783500000|2025-03-12 12:45:00|2159|2158|2158.5|2157.5|2160|2159|2155|2154.5|19866
1741783800000|2025-03-12 12:50:00|2158|2158|2164.5|2163.5|2164.5|2163.5|2158|2157.5|13812
1741784100000|2025-03-12 12:55:00|2164|2163|2164.5|2163.5|2165.5|2165|2162.5|2161.5|10500
1741784400000|2025-03-12 13:00:00|2164|2163|2161|2160|2164.5|2163.5|2160|2159.5|11517
1741784700000|2025-03-12 13:05:00|2160.5|2159.5|2158|2157|2162|2161|2157.5|2156.5|6045
1741785000000|2025-03-12 13:10:00|2157.5|2157.5|2154|2153|2157.5|2157.5|2153.5|2153|6725
1741785300000|2025-03-12 13:15:00|2153.5|2152|2152.5|2151.5|2153.5|2152.5|2149.5|2149|14423
1741785600000|2025-03-12 13:20:00|2152|2151|2155.5|2155|2156.5|2155.5|2152|2151|6043
1741785900000|2025-03-12 13:25:00|2156|2155.5|2154.5|2153.5|2157|2156|2153|2151.5|6872
1741786200000|2025-03-12 13:30:00|2155|2154|2157|2156|2161.5|2160.5|2155|2154|32842
1741786500000|2025-03-12 13:35:00|2156.5|2155.5|2155.5|2154.5|2159|2158|2152.5|2151.5|17923
1741786800000|2025-03-12 13:40:00|2155|2153|2152|2151|2155|2153.5|2149|2148|16097
1741787100000|2025-03-12 13:45:00|2152.5|2151.5|2153.5|2152.5|2157|2156.5|2150|2149|15485
1741787400000|2025-03-12 13:50:00|2154|2153|2152|2151|2158.5|2158|2150|2149|32596
1741787700000|2025-03-12 13:55:00|2151.5|2150.5|2158.5|2157.5|2158.5|2158|2150|2149|24350
1741788000000|2025-03-12 14:00:00|2158|2157|2154.5|2153.5|2160|2159|2153.5|2152.5|14000
1741788300000|2025-03-12 14:05:00|2155|2154|2153|2152|2157.5|2156.5|2151|2150|14015
1741788600000|2025-03-12 14:10:00|2153.5|2152.5|2150.5|2149.5|2153.5|2152.5|2148.5|2148|21914
1741788900000|2025-03-12 14:15:00|2150|2150|2153.5|2153|2154|2153|2146|2145|12032
1741789200000|2025-03-12 14:20:00|2153|2152|2151|2150|2156|2155|2150.5|2150|56818
1741789500000|2025-03-12 14:25:00|2151.5|2150.5|2154|2153.5|2156.5|2156|2150.5|2149.5|26406
1741789800000|2025-03-12 14:30:00|2153.5|2153|2150.5|2149.5|2155|2154.5|2148.5|2148|15353
1741790100000|2025-03-12 14:35:00|2151.5|2150|2151.5|2150.5|2153.5|2153|2148.5|2148|17988
1741790400000|2025-03-12 14:40:00|2152.5|2151|2148|2147.5|2153|2152|2148|2147.5|19326
1741790700000|2025-03-12 14:45:00|2148.5|2148|2149.5|2148.5|2153|2152|2147|2146|18905
1741791000000|2025-03-12 14:50:00|2149|2148|2155.5|2154.5|2155.5|2155|2148|2147.5|25683
1741791300000|2025-03-12 14:55:00|2155|2154|2149|2148|2155.5|2154|2147.5|2147|21829
1741791600000|2025-03-12 15:00:00|2149.5|2148.5|2144|2143|2149.5|2149|2141.5|2140.5|54935
1741791900000|2025-03-12 15:05:00|2144.5|2143.5|2139|2138|2144.5|2143.5|2137|2136|29965
1741792200000|2025-03-12 15:10:00|2138.5|2137.5|2140|2139.5|2142|2141|2138|2137|12649
1741792500000|2025-03-12 15:15:00|2141|2140.5|2141|2140|2143.5|2143|2140|2139.5|3578
1741792800000|2025-03-12 15:20:00|2140.5|2139.5|2142|2141|2143.5|2142.5|2137.5|2137|15289
1741793100000|2025-03-12 15:25:00|2142.5|2141.5|2146|2145|2146.5|2145.5|2141.5|2141|22456
1741793400000|2025-03-12 15:30:00|2146.5|2145.5|2149|2148|2151|2150.5|2146.5|2145.5|14224
1741793700000|2025-03-12 15:35:00|2149.5|2149|2153|2152|2154.5|2154|2149.5|2149|14201
1741794000000|2025-03-12 15:40:00|2152.5|2151.5|2149|2148|2152.5|2151.5|2148.5|2148|19402
1741794300000|2025-03-12 15:45:00|2148.5|2147.5|2149|2148|2150.5|2150|2147.5|2147|11018
1741794600000|2025-03-12 15:50:00|2148.5|2147.5|2150|2149|2150.5|2150|2148|2147|13506
1741794900000|2025-03-12 15:55:00|2149.5|2148.5|2149|2148.5|2150|2149|2145.5|2144.5|14039
1741795200000|2025-03-12 16:00:00|2148.5|2148|2148.5|2148|2150.5|2150|2148|2147.5|10495
1741795500000|2025-03-12 16:05:00|2148|2147.5|2150|2149.5|2150.5|2150|2146.5|2145.5|19451
1741795800000|2025-03-12 16:10:00|2150.5|2150|2154|2153.5|2155|2154.5|2149.5|2148.5|40371
1741796100000|2025-03-12 16:15:00|2154.5|2153|2153.5|2152.5|2155.5|2155|2150.5|2149.5|27456
1741796400000|2025-03-12 16:20:00|2153|2153|2151|2150.5|2155|2154|2151|2150.5|20839
1741796700000|2025-03-12 16:25:00|2151.5|2150|2152.5|2151|2153.5|2153|2149|2148.5|39785
1741852800000|2025-03-13 08:00:00|2146|2143.5|2118|2116.5|2147|2145.5|2114.5|2112.5|67197
1741853100000|2025-03-13 08:05:00|2119.5|2117|2117|2115.5|2119.5|2118|2106|2104.5|87552
1741853400000|2025-03-13 08:10:00|2116.5|2114.5|2110|2109|2117|2116|2107|2106.5|26631
1741853700000|2025-03-13 08:15:00|2108|2107|2103.5|2102.5|2110|2109|2097|2096|47037
1741854000000|2025-03-13 08:20:00|2104.5|2103|2112.5|2111|2115|2114|2103.5|2102|34634
1741854300000|2025-03-13 08:25:00|2112|2110.5|2124|2122.5|2126|2124.5|2111.5|2110.5|11661
1741854600000|2025-03-13 08:30:00|2123.5|2123|2122.5|2121|2125.5|2124.5|2119.5|2118.5|17583
1741854900000|2025-03-13 08:35:00|2123|2121.5|2118|2117|2123|2122|2116|2115|17446
1741855200000|2025-03-13 08:40:00|2118.5|2117.5|2131|2130|2131|2130|2117.5|2116.5|19351
1741855500000|2025-03-13 08:45:00|2131.5|2131|2134.5|2133.5|2136.5|2135.5|2131|2130|14089
1741855800000|2025-03-13 08:50:00|2134|2133|2138.5|2137.5|2144.5|2144|2133.5|2133|37505
1741856100000|2025-03-13 08:55:00|2138|2138|2149.5|2148|2149.5|2148.5|2137.5|2136.5|22425
1741856400000|2025-03-13 09:00:00|2149|2147.5|2142.5|2142|2150|2149|2141|2140.5|25385
1741856700000|2025-03-13 09:05:00|2142|2141.5|2140|2139|2143.5|2143|2136.5|2136|35104
1741857000000|2025-03-13 09:10:00|2141|2139.5|2144.5|2144|2144.5|2144|2140.5|2139.5|8751
1741857300000|2025-03-13 09:15:00|2145|2144.5|2145.5|2144.5|2149|2148|2144|2143.5|14780
1741857600000|2025-03-13 09:20:00|2146|2145|2150.5|2149.5|2152.5|2152|2145|2143.5|33114
1741857900000|2025-03-13 09:25:00|2150|2149|2151.5|2150.5|2151.5|2151|2149|2148|17670
1741858200000|2025-03-13 09:30:00|2152|2151|2153.5|2152.5|2155|2154.5|2151|2149.5|21269
1741858500000|2025-03-13 09:35:00|2153|2153|2155.5|2154.5|2157|2156.5|2152|2151.5|25838
1741858800000|2025-03-13 09:40:00|2156|2155|2157|2156|2158.5|2158|2152.5|2151.5|10800
1741859100000|2025-03-13 09:45:00|2156|2156.5|2157.5|2156.5|2159|2158|2156|2155|4955
1741859400000|2025-03-13 09:50:00|2157|2155.5|2159.5|2158.5|2160|2159.5|2156.5|2155.5|8826
1741859700000|2025-03-13 09:55:00|2159|2159|2164.5|2163.5|2164.5|2164|2159|2158|12041
1741860000000|2025-03-13 10:00:00|2165|2164|2166|2165.5|2169|2168.5|2165|2164|25401
1741860300000|2025-03-13 10:05:00|2165.5|2164.5|2161|2160|2166|2165.5|2160.5|2159.5|14435
1741860600000|2025-03-13 10:10:00|2161.5|2160.5|2161|2160|2164|2163.5|2161|2160|8195
1741860900000|2025-03-13 10:15:00|2160.5|2160.5|2162|2161.5|2163.5|2162.5|2159|2158.5|5415
1741861200000|2025-03-13 10:20:00|2162.5|2160.5|2159|2158|2162.5|2161.5|2158.5|2158|7894
1741861500000|2025-03-13 10:25:00|2159.5|2158.5|2160.5|2159.5|2161.5|2161|2159.5|2158.5|4439
1741861800000|2025-03-13 10:30:00|2161|2160|2158.5|2157.5|2165.5|2164.5|2158.5|2157.5|14707
1741862100000|2025-03-13 10:35:00|2159|2158|2162.5|2161.5|2164.5|2164|2159|2158|10753
1741862400000|2025-03-13 10:40:00|2163|2162|2161|2160|2165|2164|2160.5|2159.5|9752
1741862700000|2025-03-13 10:45:00|2161.5|2160.5|2160|2159.5|2162|2161.5|2158|2157|7338
1741863000000|2025-03-13 10:50:00|2159.5|2159|2157.5|2157|2161|2160|2156|2155.5|21607
1741863300000|2025-03-13 10:55:00|2158|2156.5|2152.5|2151.5|2158|2157.5|2149|2148|28613
1741863600000|2025-03-13 11:00:00|2153|2152|2154.5|2153.5|2154.5|2154|2148|2147|18480
1741863900000|2025-03-13 11:05:00|2154|2153|2153|2152|2155|2154.5|2152|2151|12573
1741864200000|2025-03-13 11:10:00|2153.5|2152.5|2150|2149|2153.5|2152.5|2149.5|2148.5|6921
1741864500000|2025-03-13 11:15:00|2149.5|2148|2146.5|2145.5|2152.5|2151.5|2144.5|2144|36096
1741864800000|2025-03-13 11:20:00|2146|2144.5|2149|2148|2149|2148.5|2143.5|2142.5|15888
1741865100000|2025-03-13 11:25:00|2149.5|2148.5|2149.5|2148.5|2150|2149|2145.5|2145|11739
1741865400000|2025-03-13 11:30:00|2149|2149|2150|2149|2152|2151|2148.5|2148|7331
1741865700000|2025-03-13 11:35:00|2150.5|2149.5|2146|2145|2150.5|2149.5|2145.5|2144.5|2848
1741866000000|2025-03-13 11:40:00|2146.5|2145.5|2146.5|2145.5|2148.5|2147.5|2145|2144.5|11805
1741866300000|2025-03-13 11:45:00|2146|2146|2147|2146.5|2147|2146.5|2145|2144|12687
1741866600000|2025-03-13 11:50:00|2147.5|2146|2151|2150|2151.5|2150.5|2146|2145|12899
1741866900000|2025-03-13 11:55:00|2150.5|2150.5|2146|2145|2152|2151.5|2142|2141|34986
1741867200000|2025-03-13 12:00:00|2146.5|2145.5|2146|2145.5|2149|2148|2144|2143.5|10759
1741867500000|2025-03-13 12:05:00|2146.5|2146|2139.5|2139|2149.5|2148.5|2139.5|2138.5|23864
1741867800000|2025-03-13 12:10:00|2139|2138.5|2137|2136|2141|2140.5|2136.5|2135.5|22774
1741868100000|2025-03-13 12:15:00|2137.5|2136.5|2134|2133|2139|2138.5|2133.5|2133|13409
1741868400000|2025-03-13 12:20:00|2133.5|2132|2133.5|2132.5|2134.5|2133.5|2130|2128.5|14256
1741868700000|2025-03-13 12:25:00|2133|2133.5|2131.5|2130|2134.5|2133.5|2130.5|2129.5|6691
1741869000000|2025-03-13 12:30:00|2132|2131.5|2136.5|2135.5|2139|2137|2131.5|2131|24009
1741869300000|2025-03-13 12:35:00|2137|2136|2138.5|2137.5|2138.5|2137.5|2135.5|2134.5|30162
1741869600000|2025-03-13 12:40:00|2139.5|2138.5|2140|2139|2140.5|2140|2139.5|2138.5|6513
1741869900000|2025-03-13 12:45:00|2139.5|2138.5|2142.5|2141.5|2143.5|2143|2138.5|2137.5|11803
1741870200000|2025-03-13 12:50:00|2141.5|2140.5|2137|2136|2141.5|2141|2137|2136|8427
1741870500000|2025-03-13 12:55:00|2136.5|2135.5|2137|2136|2140|2139.5|2135.5|2135|16141
1741870800000|2025-03-13 13:00:00|2137.5|2136.5|2141|2140|2143|2142|2137|2136.5|16026
1741871100000|2025-03-13 13:05:00|2140.5|2140.5|2138.5|2138|2140.5|2140.5|2136|2135.5|8317
1741871400000|2025-03-13 13:10:00|2139|2138.5|2140.5|2140|2140.5|2140|2138.5|2137.5|17618
1741871700000|2025-03-13 13:15:00|2141|2140.5|2146|2145.5|2146|2145.5|2141|2140.5|22472
1741872000000|2025-03-13 13:20:00|2147|2145|2148.5|2148|2149.5|2148.5|2146|2145|8615
1741872300000|2025-03-13 13:25:00|2147.5|2147|2149|2148|2151.5|2150.5|2145.5|2145|7818
1741872600000|2025-03-13 13:30:00|2149.5|2148.5|2148.5|2147.5|2150.5|2150|2146.5|2146|16642
1741872900000|2025-03-13 13:35:00|2148|2147|2145.5|2144.5|2150|2149.5|2145|2144|18450
1741873200000|2025-03-13 13:40:00|2145|2144|2143.5|2142.5|2147.5|2147|2143|2142|5619
1741873500000|2025-03-13 13:45:00|2144|2143|2140.5|2139.5|2145|2144.5|2138.5|2138|23456
1741873800000|2025-03-13 13:50:00|2140|2139|2139|2138|2145|2144.5|2137.5|2136.5|23905
1741874100000|2025-03-13 13:55:00|2138.5|2137|2138|2137|2142.5|2141.5|2135|2134|29400
1741874400000|2025-03-13 14:00:00|2137.5|2136.5|2143|2142|2145.5|2144|2135.5|2134.5|22323
1741874700000|2025-03-13 14:05:00|2142.5|2141.5|2145.5|2144.5|2147.5|2146.5|2141.5|2140.5|16183
1741875000000|2025-03-13 14:10:00|2144.5|2145|2147|2146|2148.5|2148|2143|2142|14519
1741875300000|2025-03-13 14:15:00|2146.5|2145.5|2145|2144|2147|2146|2142.5|2141.5|18511
1741875600000|2025-03-13 14:20:00|2144.5|2144.5|2145.5|2144.5|2146|2145|2143.5|2143|8047
1741875900000|2025-03-13 14:25:00|2146|2145|2146|2145|2150|2149|2145|2144|29903
1741876200000|2025-03-13 14:30:00|2146.5|2145.5|2147|2146|2149.5|2148.5|2146|2145|23731
1741876500000|2025-03-13 14:35:00|2147.5|2146.5|2144.5|2143.5|2147.5|2146.5|2142|2141.5|14400
1741876800000|2025-03-13 14:40:00|2145|2144|2143|2142|2145|2144|2141|2140|5006
1741877100000|2025-03-13 14:45:00|2142|2141|2143.5|2142.5|2144|2143.5|2140|2139|8128
1741877400000|2025-03-13 14:50:00|2144|2143.5|2144.5|2144|2147.5|2146.5|2143.5|2142.5|6863
1741877700000|2025-03-13 14:55:00|2144|2143.5|2143|2142.5|2144|2143.5|2141|2140|18157
1741878000000|2025-03-13 15:00:00|2144|2143.5|2143.5|2143|2148|2147|2142|2141.5|9420
1741878300000|2025-03-13 15:05:00|2143|2142.5|2140.5|2139.5|2145|2144|2139|2138|22356
1741878600000|2025-03-13 15:10:00|2141|2140|2135.5|2134.5|2142.5|2141.5|2135|2134|27207
1741878900000|2025-03-13 15:15:00|2136|2135|2136.5|2135.5|2138.5|2137.5|2135|2134.5|18274
1741879200000|2025-03-13 15:20:00|2136|2135|2135.5|2134.5|2136.5|2136|2134|2133.5|24112
1741879500000|2025-03-13 15:25:00|2136|2135|2132|2131.5|2136.5|2135.5|2132|2131|8051
1741879800000|2025-03-13 15:30:00|2132.5|2132|2134|2133.5|2136|2135|2132.5|2132|17247
1741880100000|2025-03-13 15:35:00|2133.5|2133|2128.5|2128|2134|2133|2127.5|2127|22709
1741880400000|2025-03-13 15:40:00|2129|2128.5|2131|2130|2134.5|2133.5|2126|2125.5|49450
1741880700000|2025-03-13 15:45:00|2131.5|2130.5|2137.5|2137|2138|2137|2130.5|2129.5|50105
1741881000000|2025-03-13 15:50:00|2138|2136.5|2134.5|2133.5|2138|2137|2132.5|2132|14910
1741881300000|2025-03-13 15:55:00|2135|2134|2130.5|2129.5|2135|2134.5|2130|2129.5|12816
1741881600000|2025-03-13 16:00:00|2131|2130|2131.5|2131|2132|2131|2128|2127.5|19510
1741881900000|2025-03-13 16:05:00|2132|2130.5|2134|2133|2135.5|2135|2130|2129.5|21076
1741882200000|2025-03-13 16:10:00|2133.5|2133.5|2132.5|2132|2134.5|2133.5|2130|2129.5|27792
1741882500000|2025-03-13 16:15:00|2132|2131.5|2130|2129|2133|2132.5|2129|2128.5|20899
1741882800000|2025-03-13 16:20:00|2130.5|2129.5|2130|2129.5|2132.5|2132|2129|2128.5|24279
1741883100000|2025-03-13 16:25:00|2130.5|2130|2132.5|2132|2133|2132.5|2130.5|2130|21468
1741939200000|2025-03-14 08:00:00|2115|2113|2092.5|2091.5|2115|2113|2091|2090|32998
1741939500000|2025-03-14 08:05:00|2093.5|2092|2097|2096|2099|2097.5|2087|2086|39970
1741939800000|2025-03-14 08:10:00|2097.5|2095|2106|2105|2109|2107.5|2095.5|2094|40883
1741940100000|2025-03-14 08:15:00|2105.5|2104.5|2102.5|2101.5|2110.5|2109.5|2099.5|2098.5|29547
1741940400000|2025-03-14 08:20:00|2103|2102|2108|2106.5|2108|2107|2100.5|2100|24739
1741940700000|2025-03-14 08:25:00|2107.5|2107|2121|2120|2122|2121.5|2106|2105.5|75715
1741941000000|2025-03-14 08:30:00|2122|2121.5|2114|2112.5|2127|2126|2113|2112.5|24423
1741941300000|2025-03-14 08:35:00|2113.5|2112|2115.5|2114.5|2116.5|2115.5|2107|2106|24944
1741941600000|2025-03-14 08:40:00|2115|2115|2118.5|2117.5|2119.5|2118|2115|2114.5|6031
1741941900000|2025-03-14 08:45:00|2118|2117|2117.5|2117|2118|2117|2113.5|2112.5|14888
1741942200000|2025-03-14 08:50:00|2118|2116.5|2120|2119.5|2120|2119.5|2113|2112.5|10215
1741942500000|2025-03-14 08:55:00|2119|2118.5|2116.5|2115.5|2119.5|2118.5|2114|2113.5|5261
1741942800000|2025-03-14 09:00:00|2117|2116|2117.5|2116.5|2121|2120|2116|2115.5|9635
1741943100000|2025-03-14 09:05:00|2116.5|2116|2118|2117.5|2120.5|2119.5|2116.5|2116|12180
1741943400000|2025-03-14 09:10:00|2117.5|2117|2114|2113|2117.5|2117|2110.5|2109.5|17401
1741943700000|2025-03-14 09:15:00|2115|2113.5|2117|2116|2117|2116.5|2111|2110.5|22857
1741944000000|2025-03-14 09:20:00|2116.5|2115.5|2113|2112.5|2116.5|2115.5|2111.5|2111|20184
1741944300000|2025-03-14 09:25:00|2113.5|2112|2112.5|2111.5|2114.5|2114|2109|2108.5|23900
1741944600000|2025-03-14 09:30:00|2112|2112|2113.5|2112.5|2113.5|2113|2110|2109|32014
1741944900000|2025-03-14 09:35:00|2113|2112|2114.5|2114|2116|2115.5|2112.5|2112|14354
1741945200000|2025-03-14 09:40:00|2114|2113.5|2117|2116.5|2118.5|2117.5|2113.5|2112.5|10670
1741945500000|2025-03-14 09:45:00|2116.5|2116|2108.5|2107.5|2116.5|2116|2107.5|2106.5|18800
1741945800000|2025-03-14 09:50:00|2108|2106.5|2112.5|2112|2113|2112.5|2106.5|2106|9565
1741946100000|2025-03-14 09:55:00|2112|2111.5|2119.5|2119|2120|2119|2112|2111.5|19148
1741946400000|2025-03-14 10:00:00|2120|2119.5|2121|2120|2121.5|2120.5|2117.5|2116.5|8993
1741946700000|2025-03-14 10:05:00|2120.5|2119.5|2128.5|2127.5|2131.5|2130.5|2120|2119.5|21811
1741947000000|2025-03-14 10:10:00|2129|2128|2127|2126|2129|2128|2123.5|2122.5|9285
1741947300000|2025-03-14 10:15:00|2127.5|2126.5|2128|2127.5|2130.5|2130|2126.5|2126|15415
1741947600000|2025-03-14 10:20:00|2127.5|2127|2129|2128.5|2131.5|2130.5|2127|2126|18553
1741947900000|2025-03-14 10:25:00|2130|2129|2130|2129.5|2130.5|2130|2129|2128|6504
1741948200000|2025-03-14 10:30:00|2129.5|2129|2130.5|2129.5|2133|2132.5|2129.5|2129|8958
1741948500000|2025-03-14 10:35:00|2131|2130|2141.5|2140.5|2142.5|2141.5|2128|2127.5|23358
1741948800000|2025-03-14 10:40:00|2142|2141|2144.5|2144|2147.5|2146.5|2134|2133.5|71712
1741949100000|2025-03-14 10:45:00|2145|2143.5|2149.5|2149|2151|2150|2143.5|2142.5|79791
1741949400000|2025-03-14 10:50:00|2150|2149.5|2167.5|2166|2169|2168|2150|2149|68362
1741949700000|2025-03-14 10:55:00|2168|2166.5|2176.5|2175.5|2177|2176.5|2165.5|2164.5|109236
1741950000000|2025-03-14 11:00:00|2177|2176|2209.5|2208.5|2209.5|2208.5|2177|2176|65389
1741950300000|2025-03-14 11:05:00|2210|2209|2188.5|2187.5|2211|2210|2180.5|2179.5|72345
1741950600000|2025-03-14 11:10:00|2189|2188|2191.5|2190.5|2199.5|2198.5|2187.5|2187|82853
1741950900000|2025-03-14 11:15:00|2192.5|2190|2190|2189.5|2200|2199|2190|2189|41947
1741951200000|2025-03-14 11:20:00|2190.5|2190|2192|2191|2199|2198.5|2189|2188.5|32494
1741951500000|2025-03-14 11:25:00|2191.5|2190.5|2196.5|2195.5|2198|2197|2191.5|2190|22780
1741951800000|2025-03-14 11:30:00|2197|2196|2196|2195|2197|2196.5|2191|2190|24119
1741952100000|2025-03-14 11:35:00|2195.5|2195.5|2199.5|2198.5|2199.5|2198.5|2192.5|2192|23687
1741952400000|2025-03-14 11:40:00|2198.5|2198|2196.5|2195.5|2199.5|2198.5|2194|2193|16413
1741952700000|2025-03-14 11:45:00|2197.5|2196.5|2204|2203|2204.5|2203.5|2196|2195.5|33524
1741953000000|2025-03-14 11:50:00|2205|2204|2200.5|2200|2206|2205|2199|2198|19193
1741953300000|2025-03-14 11:55:00|2200|2199.5|2203.5|2202.5|2206|2205.5|2198.5|2198|21877
1741953600000|2025-03-14 12:00:00|2204|2205|2209.5|2208.5|2211|2210.5|2204|2205|15820
1741953900000|2025-03-14 12:05:00|2210|2209|2208.5|2207.5|2213|2212.5|2205.5|2204.5|36200
1741954200000|2025-03-14 12:10:00|2208|2207|2205.5|2204.5|2209|2208|2203.5|2202.5|20562
1741954500000|2025-03-14 12:15:00|2205|2205|2207|2206|2208.5|2207.5|2202.5|2202|22476
1741954800000|2025-03-14 12:20:00|2207.5|2206.5|2207.5|2207|2209|2208.5|2206|2205.5|15376
1741955100000|2025-03-14 12:25:00|2208|2206.5|2213|2212|2213|2212.5|2207|2206.5|17416
1741955400000|2025-03-14 12:30:00|2212.5|2211.5|2214.5|2213.5|2216.5|2215.5|2212|2211.5|19838
1741955700000|2025-03-14 12:35:00|2214|2213|2212|2211.5|2215|2214|2211.5|2211|20655
1741956000000|2025-03-14 12:40:00|2211.5|2211|2204.5|2204|2211.5|2211|2204|2203|16318
1741956300000|2025-03-14 12:45:00|2205|2204.5|2203|2202|2207|2206|2201.5|2201|13344
1741956600000|2025-03-14 12:50:00|2202.5|2201.5|2202|2201|2206.5|2205.5|2201|2200|11135
1741956900000|2025-03-14 12:55:00|2201.5|2201.5|2202|2201|2205|2204.5|2197|2196.5|28834
1741957200000|2025-03-14 13:00:00|2200.5|2200|2197.5|2197|2201.5|2201|2197|2196|48427
1741957500000|2025-03-14 13:05:00|2198|2197.5|2197.5|2197|2200.5|2199.5|2195|2194|19483
1741957800000|2025-03-14 13:10:00|2198|2196.5|2200|2199|2201.5|2200.5|2197.5|2196.5|10218
1741958100000|2025-03-14 13:15:00|2201|2200|2195.5|2194.5|2201.5|2200.5|2193|2192|22500
1741958400000|2025-03-14 13:20:00|2195|2195|2194|2193.5|2197.5|2196.5|2193|2192|19959
1741958700000|2025-03-14 13:25:00|2194.5|2194|2194.5|2193.5|2196|2195.5|2191|2190|20288
1741959000000|2025-03-14 13:30:00|2196|2195|2197.5|2196.5|2201.5|2201|2191.5|2190.5|22517
1741959300000|2025-03-14 13:35:00|2199|2198|2203|2202|2208|2207|2198|2197|18934
1741959600000|2025-03-14 13:40:00|2204|2202.5|2208|2207|2210|2209.5|2203.5|2202.5|15439
1741959900000|2025-03-14 13:45:00|2208.5|2208|2207.5|2206.5|2211|2210|2206|2205|10821
1741960200000|2025-03-14 13:50:00|2208|2207.5|2212.5|2212|2212.5|2212|2205|2204|40525
1741960500000|2025-03-14 13:55:00|2213.5|2212.5|2208|2207.5|2213.5|2212.5|2208|2207|9384
1741960800000|2025-03-14 14:00:00|2206.5|2206|2208.5|2207.5|2210|2209|2203|2201.5|36584
1741961100000|2025-03-14 14:05:00|2209.5|2208|2205.5|2204.5|2211|2210.5|2204|2203|17671
1741961400000|2025-03-14 14:10:00|2206|2205|2207|2206.5|2209.5|2208.5|2203.5|2202.5|14771
1741961700000|2025-03-14 14:15:00|2206.5|2206|2210.5|2209.5|2211.5|2211|2206.5|2206|19135
1741962000000|2025-03-14 14:20:00|2210|2209|2210|2209|2211.5|2210.5|2207|2206|30926
1741962300000|2025-03-14 14:25:00|2210.5|2209.5|2209.5|2208.5|2212|2211.5|2208|2207|27553
1741962600000|2025-03-14 14:30:00|2209|2208|2210.5|2209.5|2212.5|2211.5|2207.5|2207|26427
1741962900000|2025-03-14 14:35:00|2210|2210|2214|2213|2214|2213|2208|2207.5|45874
1741963200000|2025-03-14 14:40:00|2214.5|2213.5|2215|2214|2215|2214.5|2210.5|2210|24754
1741963500000|2025-03-14 14:45:00|2215.5|2214.5|2216.5|2215.5|2218.5|2218|2211|2210|42207
1741963800000|2025-03-14 14:50:00|2217|2216|2218.5|2217.5|2219.5|2218.5|2216|2215.5|22493
1741964100000|2025-03-14 14:55:00|2218|2218|2218.5|2217.5|2219|2218.5|2215.5|2214.5|39266
1741964400000|2025-03-14 15:00:00|2219|2218|2217|2216.5|2221|2220|2215.5|2215|32682
1741964700000|2025-03-14 15:05:00|2216.5|2215.5|2215.5|2214.5|2218.5|2218|2215.5|2214.5|33610
1741965000000|2025-03-14 15:10:00|2216|2215|2218.5|2218|2220.5|2220|2215.5|2214.5|35316
1741965300000|2025-03-14 15:15:00|2219|2217.5|2218|2217.5|2222|2221.5|2218|2217.5|13185
1741965600000|2025-03-14 15:20:00|2218.5|2218|2222|2221|2222|2221|2217.5|2217|37327
1741965900000|2025-03-14 15:25:00|2223|2221.5|2227|2226.5|2227|2226.5|2221|2220.5|29719
1741966200000|2025-03-14 15:30:00|2227.5|2227|2223|2222|2227.5|2227|2220.5|2219.5|33788
1741966500000|2025-03-14 15:35:00|2223.5|2222.5|2221|2220|2224.5|2224|2220|2219|17237
1741966800000|2025-03-14 15:40:00|2220.5|2219.5|2223.5|2223|2224|2223|2220|2219|8691
1741967100000|2025-03-14 15:45:00|2223|2222.5|2219|2218|2223|2222.5|2216|2215|27040
1741967400000|2025-03-14 15:50:00|2218.5|2217.5|2212.5|2211.5|2218.5|2217.5|2210|2209|43847
1741967700000|2025-03-14 15:55:00|2212|2211|2211.5|2210.5|2213.5|2212.5|2209.5|2208.5|25628
1741968000000|2025-03-14 16:00:00|2212.5|2211.5|2206|2205|2214|2213|2206|2205|43380
1741968300000|2025-03-14 16:05:00|2205.5|2204.5|2204.5|2203.5|2208.5|2207.5|2203|2202.5|19615
1741968600000|2025-03-14 16:10:00|2204|2204|2205.5|2204.5|2206|2205|2203.5|2203|19769
1741968900000|2025-03-14 16:15:00|2205|2204|2205.5|2204.5|2207|2206|2203.5|2202.5|28218
1741969200000|2025-03-14 16:20:00|2205|2204|2207|2206|2207.5|2206.5|2204.5|2204|21798
1741969500000|2025-03-14 16:25:00|2206.5|2205.5|2205.5|2205|2207|2206|2203.5|2203|36102
1742198400000|2025-03-17 08:00:00|2197.5|2195.5|2180.5|2179|2202.5|2200.5|2179|2177.5|58958
1742198700000|2025-03-17 08:05:00|2180|2179.5|2201|2199.5|2201.5|2200|2176.5|2175|59028
1742199000000|2025-03-17 08:10:00|2202|2200|2189|2187.5|2202|2201|2186|2185|75729
1742199300000|2025-03-17 08:15:00|2190|2188|2191|2190|2197.5|2196.5|2188.5|2187.5|39058
1742199600000|2025-03-17 08:20:00|2190.5|2189|2199.5|2198.5|2201|2200|2189.5|2189|28450
1742199900000|2025-03-17 08:25:00|2200|2199|2205.5|2205|2207|2206|2197.5|2197|23950
1742200200000|2025-03-17 08:30:00|2205|2204.5|2200.5|2200|2205.5|2204.5|2196.5|2196|51430
1742200500000|2025-03-17 08:35:00|2200|2199.5|2201.5|2200.5|2204.5|2203.5|2199|2198.5|27700
1742200800000|2025-03-17 08:40:00|2201|2200|2205|2204|2207|2206|2200|2199.5|22998
1742201100000|2025-03-17 08:45:00|2204.5|2205|2202|2201|2206.5|2205.5|2201|2200.5|24625
1742201400000|2025-03-17 08:50:00|2202.5|2201.5|2200.5|2199.5|2202.5|2201.5|2196|2195|39299
1742201700000|2025-03-17 08:55:00|2200|2199|2199.5|2198.5|2202.5|2202|2197.5|2197|23109
1742202000000|2025-03-17 09:00:00|2199|2199|2196|2195.5|2200.5|2199.5|2192.5|2191.5|32392
1742202300000|2025-03-17 09:05:00|2196.5|2196|2197.5|2196.5|2200|2199.5|2195.5|2194.5|36433
1742202600000|2025-03-17 09:10:00|2197|2195|2200.5|2200|2201.5|2200.5|2193|2192.5|24407
1742202900000|2025-03-17 09:15:00|2200|2199|2196.5|2195.5|2200.5|2199.5|2195|2194.5|12962
1742203200000|2025-03-17 09:20:00|2197|2196|2197.5|2196.5|2201|2200|2194|2193|102540
1742203500000|2025-03-17 09:25:00|2198|2197|2200.5|2199.5|2201|2200|2196.5|2195.5|13472
1742203800000|2025-03-17 09:30:00|2200|2199|2201.5|2200.5|2205|2204|2198|2197.5|12934
1742204100000|2025-03-17 09:35:00|2201|2201|2205.5|2204.5|2206|2205|2199|2198.5|16667
1742204400000|2025-03-17 09:40:00|2205|2205|2202.5|2201.5|2206|2205|2202|2201.5|10159
1742204700000|2025-03-17 09:45:00|2202|2202|2202.5|2201.5|2204.5|2203.5|2201|2200.5|18510
1742205000000|2025-03-17 09:50:00|2203|2202|2198.5|2197.5|2203|2202.5|2198|2197.5|10544
1742205300000|2025-03-17 09:55:00|2199|2198|2201|2200|2201.5|2200.5|2198|2197.5|12235
1742205600000|2025-03-17 10:00:00|2200.5|2199.5|2196|2195.5|2202.5|2202|2194.5|2194|33848
1742205900000|2025-03-17 10:05:00|2195.5|2195|2197.5|2196.5|2199|2198.5|2194|2193.5|16738
1742206200000|2025-03-17 10:10:00|2197|2196|2195.5|2194.5|2197.5|2197|2194.5|2194|6978
1742206500000|2025-03-17 10:15:00|2195|2194|2194.5|2194|2196|2195.5|2193.5|2192.5|10842
1742206800000|2025-03-17 10:20:00|2195|2194.5|2193|2192.5|2196.5|2196|2193|2192.5|10914
1742207100000|2025-03-17 10:25:00|2193.5|2192|2196|2195|2196|2195.5|2192|2191.5|7973
1742207400000|2025-03-17 10:30:00|2195.5|2195.5|2196.5|2195.5|2197|2196.5|2195.5|2194.5|23397
1742207700000|2025-03-17 10:35:00|2196|2195|2198.5|2198|2198.5|2198|2195.5|2194.5|18947
1742208000000|2025-03-17 10:40:00|2199|2198.5|2195|2194.5|2199|2198.5|2194|2193|97231
1742208300000|2025-03-17 10:45:00|2195.5|2195|2196|2195|2198|2197.5|2195|2194.5|14844
1742208600000|2025-03-17 10:50:00|2196.5|2195.5|2199.5|2199|2200.5|2200|2196.5|2195.5|31872
1742208900000|2025-03-17 10:55:00|2200|2199.5|2199.5|2198.5|2200.5|2200|2197.5|2196.5|13778
1742209200000|2025-03-17 11:00:00|2200|2199|2201|2200.5|2201.5|2200.5|2199|2198|32298
1742209500000|2025-03-17 11:05:00|2201.5|2200|2199.5|2199|2201.5|2200.5|2198|2197|7191
1742209800000|2025-03-17 11:10:00|2200|2199.5|2199|2198|2202|2201|2199|2198|14175
1742210100000|2025-03-17 11:15:00|2198.5|2198.5|2199.5|2199|2200.5|2199.5|2197.5|2197|12320
1742210400000|2025-03-17 11:20:00|2199|2198.5|2198|2197|2199.5|2198.5|2197.5|2197|6849
1742210700000|2025-03-17 11:25:00|2197.5|2196.5|2195.5|2195|2198|2197|2195|2194|12713
1742211000000|2025-03-17 11:30:00|2196|2195.5|2193.5|2192.5|2198|2197|2193.5|2192.5|14361
1742211300000|2025-03-17 11:35:00|2193|2193|2193.5|2193|2195|2194|2193|2192.5|4924
1742211600000|2025-03-17 11:40:00|2194|2193.5|2195.5|2195|2197|2196.5|2194|2193|8865
1742211900000|2025-03-17 11:45:00|2196|2196|2192|2191.5|2196.5|2196|2192|2191.5|34545
1742212200000|2025-03-17 11:50:00|2193|2192|2194|2193.5|2195|2194.5|2191.5|2191|4295
1742212500000|2025-03-17 11:55:00|2193.5|2193|2192.5|2192|2193.5|2193|2191.5|2190.5|20356
1742212800000|2025-03-17 12:00:00|2193|2191.5|2192.5|2191.5|2194|2193|2191.5|2190.5|3773
1742213100000|2025-03-17 12:05:00|2192|2191|2191|2190|2192.5|2191|2190|2189.5|11027
1742213400000|2025-03-17 12:10:00|2190.5|2190.5|2191.5|2190.5|2192.5|2191.5|2190.5|2190|12321
1742213700000|2025-03-17 12:15:00|2191|2191|2190|2189.5|2192.5|2191.5|2190|2189.5|2444
1742214000000|2025-03-17 12:20:00|2190.5|2190|2191|2190|2192|2191|2190|2189.5|4420
1742214300000|2025-03-17 12:25:00|2190.5|2189.5|2190|2189|2192|2191|2189.5|2189|22752
1742214600000|2025-03-17 12:30:00|2189.5|2188.5|2193.5|2192.5|2193.5|2193|2189|2188.5|22338
1742214900000|2025-03-17 12:35:00|2193|2192|2198.5|2197.5|2199|2198|2192.5|2192|21314
1742215200000|2025-03-17 12:40:00|2198|2197|2199.5|2198.5|2205|2204.5|2197.5|2197|11813
1742215500000|2025-03-17 12:45:00|2199|2199|2200.5|2200|2201.5|2200.5|2198.5|2197.5|15458
1742215800000|2025-03-17 12:50:00|2200|2199.5|2202|2201|2203.5|2202.5|2199.5|2199|5294
1742216100000|2025-03-17 12:55:00|2201.5|2200.5|2200|2199.5|2202|2201|2199.5|2199|5276
1742216400000|2025-03-17 13:00:00|2199.5|2199|2197|2196|2199.5|2199|2195.5|2195|20964
1742216700000|2025-03-17 13:05:00|2196.5|2197|2197|2196.5|2198|2197|2196|2195|9809
1742217000000|2025-03-17 13:10:00|2196.5|2196|2197.5|2196.5|2197.5|2197|2195.5|2195|6524
1742217300000|2025-03-17 13:15:00|2197|2196|2195.5|2195|2197|2196.5|2195|2194.5|2266
1742217600000|2025-03-17 13:20:00|2195|2194|2195|2194.5|2196|2195.5|2194.5|2194|7713
1742217900000|2025-03-17 13:25:00|2194.5|2194|2189|2188.5|2195.5|2195|2189|2188.5|52719
1742218200000|2025-03-17 13:30:00|2189.5|2189.5|2196.5|2196|2197.5|2196.5|2189|2189.5|26859
1742218500000|2025-03-17 13:35:00|2197|2196.5|2200.5|2199.5|2202.5|2201.5|2197|2196.5|32435
1742218800000|2025-03-17 13:40:00|2202|2201|2208|2207.5|2210|2209|2201.5|2201|56890
1742219100000|2025-03-17 13:45:00|2209|2208|2204.5|2204|2212|2211|2204|2203.5|26153
1742219400000|2025-03-17 13:50:00|2205|2203.5|2208|2207.5|2209|2208|2202.5|2202|11241
1742219700000|2025-03-17 13:55:00|2207.5|2207|2208|2207|2208.5|2207.5|2206|2205.5|15731
1742220000000|2025-03-17 14:00:00|2206.5|2206|2206|2205.5|2208.5|2208|2205|2204.5|28388
1742220300000|2025-03-17 14:05:00|2206.5|2206|2200.5|2200|2207.5|2207|2198.5|2198|20574
1742220600000|2025-03-17 14:10:00|2201|2200.5|2205.5|2204.5|2206|2205|2200.5|2200|14087
1742220900000|2025-03-17 14:15:00|2206|2205|2202|2201|2206|2205|2201|2200|17649
1742221200000|2025-03-17 14:20:00|2201.5|2200.5|2199|2198|2202.5|2202|2198|2197.5|17108
1742221500000|2025-03-17 14:25:00|2199.5|2198.5|2197|2196|2200|2199.5|2196|2195.5|24676
1742221800000|2025-03-17 14:30:00|2196.5|2195.5|2201|2200.5|2203|2202|2196|2195.5|16992
1742222100000|2025-03-17 14:35:00|2201.5|2201|2206.5|2205.5|2207.5|2206.5|2200|2199.5|18505
1742222400000|2025-03-17 14:40:00|2206|2206|2209|2208|2209.5|2209|2205.5|2205|31176
1742222700000|2025-03-17 14:45:00|2208.5|2207.5|2208|2207.5|2210.5|2210|2208|2207.5|16662
1742223000000|2025-03-17 14:50:00|2207.5|2207|2205|2204|2207.5|2207|2204|2203.5|12498
1742223300000|2025-03-17 14:55:00|2204.5|2203.5|2206|2205.5|2207|2206|2203|2202.5|10909
1742223600000|2025-03-17 15:00:00|2207|2205|2205|2204|2209|2208|2204|2203.5|22459
1742223900000|2025-03-17 15:05:00|2205.5|2204.5|2205.5|2205|2206|2205.5|2204|2203.5|7959
1742224200000|2025-03-17 15:10:00|2206|2204.5|2205.5|2204.5|2206.5|2205.5|2204|2203.5|8522
1742224500000|2025-03-17 15:15:00|2205|2204|2199.5|2199|2205|2204|2199.5|2198.5|54232
1742224800000|2025-03-17 15:20:00|2199|2198.5|2202|2201|2203.5|2203|2198.5|2198|13386
1742225100000|2025-03-17 15:25:00|2202.5|2201.5|2200|2199|2202.5|2201.5|2200|2199|10822
1742225400000|2025-03-17 15:30:00|2200.5|2199.5|2196|2195|2201|2200.5|2194.5|2194|21834
1742225700000|2025-03-17 15:35:00|2196.5|2195.5|2194|2193|2197.5|2196.5|2193|2192|6310
1742226000000|2025-03-17 15:40:00|2193.5|2192.5|2195.5|2194.5|2195.5|2195|2193|2192.5|12078
1742226300000|2025-03-17 15:45:00|2195|2194|2197.5|2196.5|2198|2197|2194|2193|18328
1742226600000|2025-03-17 15:50:00|2197|2197|2194|2193.5|2198|2197.5|2193.5|2193|20701
1742226900000|2025-03-17 15:55:00|2194.5|2194|2193.5|2192.5|2195|2194.5|2193|2192|8115
1742227200000|2025-03-17 16:00:00|2194|2193|2192.5|2192|2194|2193|2192|2191.5|10044
1742227500000|2025-03-17 16:05:00|2193|2192.5|2193|2192|2195|2194|2192|2191|13315
1742227800000|2025-03-17 16:10:00|2192.5|2192.5|2191|2190.5|2193|2192.5|2191|2190.5|26417
1742228100000|2025-03-17 16:15:00|2190|2189.5|2190.5|2189.5|2191.5|2190.5|2188.5|2188|26380
1742228400000|2025-03-17 16:20:00|2190|2189|2188|2187.5|2190|2189|2186.5|2186|47330
1742228700000|2025-03-17 16:25:00|2188.5|2188|2190.5|2190|2190.5|2190|2188.5|2187.5|31215
1742284800000|2025-03-18 08:00:00|2195|2190.5|2199.5|2198|2200.5|2199|2179|2178|121941
1742285100000|2025-03-18 08:05:00|2198.5|2197|2210|2209|2210.5|2209.5|2192.5|2191.5|36346
1742285400000|2025-03-18 08:10:00|2210.5|2209.5|2226|2225|2226|2225|2208.5|2207|53042
1742285700000|2025-03-18 08:15:00|2225.5|2224.5|2237|2235.5|2238|2236.5|2224|2223.5|51603
1742286000000|2025-03-18 08:20:00|2237.5|2236|2242|2241|2248|2246.5|2237.5|2236|35171
1742286300000|2025-03-18 08:25:00|2242.5|2241.5|2240|2239|2246|2244.5|2238.5|2237.5|43882
1742286600000|2025-03-18 08:30:00|2242|2241|2239.5|2239|2247.5|2246.5|2238.5|2238|19907
1742286900000|2025-03-18 08:35:00|2241|2238.5|2246.5|2246|2246.5|2246|2240|2238.5|26076
1742287200000|2025-03-18 08:40:00|2247|2245.5|2242|2241|2249|2248|2242|2240.5|14200
1742287500000|2025-03-18 08:45:00|2241.5|2240.5|2231|2230|2243|2242|2228.5|2228|44252
1742287800000|2025-03-18 08:50:00|2232.5|2230.5|2229.5|2228.5|2232.5|2231.5|2226.5|2225.5|31244
1742288100000|2025-03-18 08:55:00|2230|2229|2236|2235.5|2236|2235.5|2228.5|2227.5|33936
1742288400000|2025-03-18 09:00:00|2236.5|2235|2249|2248|2249|2248.5|2236|2235|56980
1742288700000|2025-03-18 09:05:00|2249.5|2248.5|2253.5|2252.5|2255|2254|2249.5|2248.5|51974
1742289000000|2025-03-18 09:10:00|2254|2253|2246|2245|2254|2253|2243.5|2243|36348
1742289300000|2025-03-18 09:15:00|2247|2246|2254.5|2253.5|2255|2254.5|2247|2246|14921
1742289600000|2025-03-18 09:20:00|2253.5|2254|2252.5|2251.5|2254.5|2254|2250|2249.5|11927
1742289900000|2025-03-18 09:25:00|2252|2251|2251.5|2250.5|2255|2254.5|2251.5|2250.5|33951
1742290200000|2025-03-18 09:30:00|2253|2251|2252.5|2251.5|2254|2253.5|2250.5|2249.5|16558
1742290500000|2025-03-18 09:35:00|2252|2252|2253.5|2252.5|2254|2253|2250.5|2249.5|25085
1742290800000|2025-03-18 09:40:00|2254|2253|2253.5|2253|2255|2254|2252|2251.5|15649
1742291100000|2025-03-18 09:45:00|2254|2253.5|2253|2252|2254|2253.5|2250.5|2249.5|10310
1742291400000|2025-03-18 09:50:00|2252.5|2252.5|2251|2250|2253|2252.5|2249|2248.5|16192
1742291700000|2025-03-18 09:55:00|2250.5|2249.5|2249|2248.5|2252|2251|2249|2248.5|10168
1742292000000|2025-03-18 10:00:00|2248.5|2247.5|2249.5|2248.5|2251|2250.5|2247.5|2246.5|16631
1742292300000|2025-03-18 10:05:00|2249|2249.5|2248.5|2247.5|2250.5|2249.5|2246.5|2245.5|11173
1742292600000|2025-03-18 10:10:00|2249|2248|2247|2246|2252.5|2252|2241.5|2241|40773
1742292900000|2025-03-18 10:15:00|2245.5|2246.5|2244.5|2244|2246.5|2246.5|2240.5|2240|29482
1742293200000|2025-03-18 10:20:00|2245|2243.5|2248|2247|2249|2248.5|2243.5|2242.5|20641
1742293500000|2025-03-18 10:25:00|2248.5|2247.5|2247|2246|2250|2249|2246.5|2246|18324
1742293800000|2025-03-18 10:30:00|2248|2247|2244|2243.5|2248|2247|2243.5|2242.5|11170
1742294100000|2025-03-18 10:35:00|2244.5|2244|2245.5|2244.5|2247.5|2246.5|2244.5|2243.5|10097
1742294400000|2025-03-18 10:40:00|2244.5|2243.5|2244|2243.5|2246|2245.5|2243.5|2242.5|6156
1742294700000|2025-03-18 10:45:00|2244.5|2244|2247|2246|2247.5|2246.5|2244|2243|6927
1742295000000|2025-03-18 10:50:00|2246.5|2245.5|2248|2247.5|2248|2247.5|2244.5|2243.5|6064
1742295300000|2025-03-18 10:55:00|2248.5|2248|2249|2248|2249|2248.5|2247.5|2247|13285
1742295600000|2025-03-18 11:00:00|2249.5|2249|2247.5|2246.5|2251|2250|2246.5|2246|9834
1742295900000|2025-03-18 11:05:00|2248|2247.5|2253|2252|2253.5|2252.5|2248|2247.5|19260
1742296200000|2025-03-18 11:10:00|2252|2251.5|2256|2255|2256|2255.5|2251.5|2251|15651
1742296500000|2025-03-18 11:15:00|2255.5|2255.5|2262|2261.5|2262|2261.5|2255|2254|41734
1742296800000|2025-03-18 11:20:00|2261|2260|2266.5|2265.5|2269|2268.5|2261|2260|37796
1742297100000|2025-03-18 11:25:00|2266|2266|2263|2262.5|2267|2266|2261.5|2260.5|9189
1742297400000|2025-03-18 11:30:00|2263.5|2262|2264.5|2263.5|2265|2264.5|2262|2261.5|17342
1742297700000|2025-03-18 11:35:00|2265|2264|2263|2262.5|2265.5|2265|2263|2262.5|14421
1742298000000|2025-03-18 11:40:00|2262.5|2262|2260.5|2259.5|2265.5|2265|2260|2259.5|8577
1742298300000|2025-03-18 11:45:00|2260|2260|2261.5|2260.5|2263|2262|2260|2259|25181
1742298600000|2025-03-18 11:50:00|2262|2261|2259|2258|2262.5|2262|2257.5|2256.5|7889
1742298900000|2025-03-18 11:55:00|2259.5|2258.5|2264|2263.5|2265|2264|2259.5|2258.5|39636
1742299200000|2025-03-18 12:00:00|2262.5|2262|2260.5|2259.5|2263|2262|2260.5|2259.5|9065
1742299500000|2025-03-18 12:05:00|2261.5|2260.5|2263|2262.5|2265|2264|2261.5|2260.5|8270
1742299800000|2025-03-18 12:10:00|2263.5|2263|2268|2267|2268.5|2267.5|2263|2262.5|21027
1742300100000|2025-03-18 12:15:00|2267.5|2267.5|2265|2264.5|2268.5|2267.5|2264|2263.5|17442
1742300400000|2025-03-18 12:20:00|2265.5|2264|2267|2266|2267.5|2267|2264|2263|12065
1742300700000|2025-03-18 12:25:00|2267.5|2266.5|2268|2267|2270.5|2269.5|2266.5|2266|9964
1742301000000|2025-03-18 12:30:00|2269|2267.5|2268.5|2267.5|2270.5|2270|2268|2267|7963
1742301300000|2025-03-18 12:35:00|2268|2267|2269|2268|2270|2269|2264.5|2264|19304
1742301600000|2025-03-18 12:40:00|2268.5|2268.5|2267.5|2266.5|2270|2269|2266|2265|13565
1742301900000|2025-03-18 12:45:00|2266.5|2267|2266.5|2266|2267.5|2267|2265.5|2265|12855
1742302200000|2025-03-18 12:50:00|2267|2266.5|2264.5|2263.5|2267.5|2267|2262|2261.5|17306
1742302500000|2025-03-18 12:55:00|2264|2264|2263|2262.5|2264.5|2264|2261|2260.5|6480
1742302800000|2025-03-18 13:00:00|2262.5|2262|2262.5|2262|2264|2263|2261.5|2261|19241
1742303100000|2025-03-18 13:05:00|2263|2262.5|2266.5|2265.5|2266.5|2265.5|2260.5|2260|33137
1742303400000|2025-03-18 13:10:00|2266|2265|2266.5|2266|2267|2266.5|2264.5|2263.5|13213
1742303700000|2025-03-18 13:15:00|2267|2265|2270|2269|2270|2269|2264.5|2263.5|13419
1742304000000|2025-03-18 13:20:00|2269.5|2268.5|2268|2267.5|2271.5|2271|2268|2267.5|26195
1742304300000|2025-03-18 13:25:00|2268.5|2268|2270.5|2269.5|2270.5|2269.5|2265|2264|12108
1742304600000|2025-03-18 13:30:00|2271|2270|2270|2269.5|2271.5|2270.5|2263|2262|27817
1742304900000|2025-03-18 13:35:00|2270.5|2268.5|2264|2263|2270.5|2269|2263|2262|13613
1742305200000|2025-03-18 13:40:00|2263.5|2262.5|2267.5|2267|2270|2269|2260|2259|27699
1742305500000|2025-03-18 13:45:00|2267|2266.5|2268.5|2267.5|2270|2269.5|2266|2265.5|10723
1742305800000|2025-03-18 13:50:00|2268|2268|2265.5|2265|2269|2268|2265|2264|17767
1742306100000|2025-03-18 13:55:00|2266|2264.5|2261.5|2260.5|2266|2265|2258|2257.5|11984
1742306400000|2025-03-18 14:00:00|2261|2260|2263|2262|2264|2263|2258|2257|30983
1742306700000|2025-03-18 14:05:00|2264|2262.5|2267|2266|2267|2266|2262.5|2261.5|20046
1742307000000|2025-03-18 14:10:00|2267.5|2266.5|2266|2265|2267.5|2267|2262|2261.5|16976
1742307300000|2025-03-18 14:15:00|2266.5|2265.5|2266.5|2265.5|2269|2268.5|2264|2263|34098
1742307600000|2025-03-18 14:20:00|2267|2266|2269.5|2268.5|2271|2270|2267|2266|40569
1742307900000|2025-03-18 14:25:00|2270|2269|2270.5|2269.5|2270.5|2270|2267|2266.5|23806
1742308200000|2025-03-18 14:30:00|2270|2270|2270.5|2269.5|2271|2270.5|2266|2265|21748
1742308500000|2025-03-18 14:35:00|2269.5|2269|2273|2272.5|2273|2272.5|2268|2267.5|26886
1742308800000|2025-03-18 14:40:00|2273.5|2273|2273|2272|2275|2274|2270.5|2269.5|40140
1742309100000|2025-03-18 14:45:00|2272.5|2272.5|2271.5|2271|2274|2273|2271|2270|28910
1742309400000|2025-03-18 14:50:00|2270|2269.5|2271|2270|2273.5|2273|2269.5|2269|19450
1742309700000|2025-03-18 14:55:00|2271.5|2270.5|2278|2277|2281.5|2280.5|2271.5|2270.5|37017
1742310000000|2025-03-18 15:00:00|2278.5|2277.5|2269|2268|2279.5|2278.5|2263.5|2263|63311
1742310300000|2025-03-18 15:05:00|2269.5|2268.5|2265.5|2265|2269.5|2268.5|2264|2263.5|27715
1742310600000|2025-03-18 15:10:00|2266|2265.5|2272|2271.5|2272.5|2272|2266|2265.5|23279
1742310900000|2025-03-18 15:15:00|2271.5|2271|2272.5|2271.5|2273|2272.5|2269|2268.5|28441
1742311200000|2025-03-18 15:20:00|2273|2272|2275|2274.5|2275|2274.5|2271|2270.5|49791
1742311500000|2025-03-18 15:25:00|2275.5|2275|2273|2272.5|2276.5|2275.5|2272|2271.5|43593
1742311800000|2025-03-18 15:30:00|2272.5|2272|2276.5|2275.5|2277.5|2277|2271.5|2271|32588
1742312100000|2025-03-18 15:35:00|2276|2275|2279.5|2278.5|2280.5|2279.5|2275.5|2275|18101
1742312400000|2025-03-18 15:40:00|2280|2279|2280.5|2279.5|2281|2280.5|2275.5|2275|26077
1742312700000|2025-03-18 15:45:00|2281|2280|2278.5|2277.5|2282|2281.5|2278|2277.5|26528
1742313000000|2025-03-18 15:50:00|2278|2278|2278|2277|2281|2280.5|2277|2276.5|24407
1742313300000|2025-03-18 15:55:00|2278.5|2277.5|2277|2276|2279.5|2278.5|2275|2274.5|20394
1742313600000|2025-03-18 16:00:00|2276.5|2275.5|2278|2277|2278.5|2277.5|2274|2273.5|29904
1742313900000|2025-03-18 16:05:00|2278.5|2277.5|2280|2279|2281|2280|2278|2277|28436
1742314200000|2025-03-18 16:10:00|2280.5|2279.5|2282|2281|2282.5|2282|2280|2279|36144
1742314500000|2025-03-18 16:15:00|2282.5|2281.5|2283|2282|2283.5|2283|2281.5|2281|31661
1742314800000|2025-03-18 16:20:00|2282.5|2282.5|2282|2281.5|2283|2282.5|2280|2279.5|26465
1742315100000|2025-03-18 16:25:00|2282.5|2282|2287.5|2286.5|2287.5|2286.5|2282.5|2282|65367
1742371200000|2025-03-19 08:00:00|2272|2268.5|2257|2255|2272|2270.5|2248.5|2247.5|86468
1742371500000|2025-03-19 08:05:00|2256.5|2254.5|2258.5|2257|2261.5|2260|2249.5|2248|55520
1742371800000|2025-03-19 08:10:00|2258|2257.5|2268|2266.5|2268.5|2267|2250|2249|101825
1742372100000|2025-03-19 08:15:00|2267.5|2265.5|2267|2265.5|2268.5|2268|2260|2259|30993
1742372400000|2025-03-19 08:20:00|2266.5|2266|2265.5|2264.5|2267|2266|2263.5|2262.5|11956
1742372700000|2025-03-19 08:25:00|2265|2265|2272.5|2271.5|2273|2272|2263.5|2262.5|24438
1742373000000|2025-03-19 08:30:00|2273|2272|2275.5|2275|2277|2276|2269.5|2268.5|20448
1742373300000|2025-03-19 08:35:00|2276.5|2276|2277|2276.5|2279.5|2279|2274.5|2274|75527
1742373600000|2025-03-19 08:40:00|2277.5|2278|2277.5|2276.5|2281|2280.5|2277|2276.5|35842
1742373900000|2025-03-19 08:45:00|2277|2277|2282|2281.5|2283.5|2283|2276.5|2275.5|25318
1742374200000|2025-03-19 08:50:00|2282.5|2282|2284.5|2284|2285|2284.5|2277.5|2276.5|35453
1742374500000|2025-03-19 08:55:00|2284|2283.5|2280|2279.5|2285|2284|2278|2277|19200
1742374800000|2025-03-19 09:00:00|2279.5|2278.5|2275|2274.5|2281|2280|2274.5|2274|10443
1742375100000|2025-03-19 09:05:00|2274.5|2274|2275|2274|2276|2275|2271|2270|46081
1742375400000|2025-03-19 09:10:00|2274.5|2273|2269.5|2268.5|2276|2275|2268.5|2268|60236
1742375700000|2025-03-19 09:15:00|2269|2268|2268|2267.5|2270|2269|2267|2266|18117
1742376000000|2025-03-19 09:20:00|2268.5|2268|2268|2267|2269.5|2268.5|2265|2264.5|24270
1742376300000|2025-03-19 09:25:00|2269|2267.5|2270.5|2269.5|2271|2270|2268|2267|14378
1742376600000|2025-03-19 09:30:00|2270|2269|2278|2277|2279.5|2279|2270|2269|26722
1742376900000|2025-03-19 09:35:00|2277.5|2276.5|2275|2274.5|2277.5|2276.5|2273.5|2273|18866
1742377200000|2025-03-19 09:40:00|2275.5|2275|2273.5|2272.5|2276|2275|2272.5|2271.5|16228
1742377500000|2025-03-19 09:45:00|2273|2272|2272.5|2272|2276|2275|2270.5|2269.5|61921
1742377800000|2025-03-19 09:50:00|2273|2271.5|2275.5|2274.5|2275.5|2275|2270.5|2270|13518
1742378100000|2025-03-19 09:55:00|2275|2274|2273.5|2272.5|2276.5|2275.5|2272|2271.5|7039
1742378400000|2025-03-19 10:00:00|2274|2273|2271.5|2270.5|2274|2273.5|2270|2269|16737
1742378700000|2025-03-19 10:05:00|2271|2270|2272|2271|2272|2271.5|2269.5|2268.5|16175
1742379000000|2025-03-19 10:10:00|2271.5|2271.5|2272.5|2271.5|2274.5|2273.5|2270|2269.5|17432
1742379300000|2025-03-19 10:15:00|2273|2272|2274|2273|2275|2274|2271.5|2270.5|19396
1742379600000|2025-03-19 10:20:00|2274.5|2273.5|2270|2269.5|2275.5|2274.5|2270|2269.5|16361
1742379900000|2025-03-19 10:25:00|2269.5|2269|2267|2266|2269.5|2269|2265.5|2264.5|20296
1742380200000|2025-03-19 10:30:00|2266.5|2265.5|2267.5|2267|2267.5|2267|2265|2264.5|13469
1742380500000|2025-03-19 10:35:00|2268|2267.5|2264|2263|2270|2269|2263|2262.5|35544
1742380800000|2025-03-19 10:40:00|2263.5|2262.5|2262.5|2261.5|2263.5|2262.5|2261.5|2260.5|23565
1742381100000|2025-03-19 10:45:00|2263|2262|2263|2262.5|2264|2263.5|2261|2260.5|8393
1742381400000|2025-03-19 10:50:00|2263.5|2263|2263|2262|2264|2263|2260|2259|44511
1742381700000|2025-03-19 10:55:00|2262.5|2262.5|2261.5|2261|2263|2262.5|2260.5|2259.5|42618
1742382000000|2025-03-19 11:00:00|2262.5|2261.5|2265|2264.5|2265|2264.5|2261.5|2261|18821
1742382300000|2025-03-19 11:05:00|2264.5|2264|2264|2263|2264.5|2264|2262|2261|11754
1742382600000|2025-03-19 11:10:00|2264.5|2263.5|2269|2268|2269.5|2268.5|2263.5|2262.5|4222
1742382900000|2025-03-19 11:15:00|2268.5|2268.5|2268.5|2268|2269|2268.5|2266|2265.5|15095
1742383200000|2025-03-19 11:20:00|2267.5|2267|2270.5|2270|2270.5|2270|2267.5|2267|16001
1742383500000|2025-03-19 11:25:00|2271|2270.5|2269|2268.5|2272|2271.5|2269|2268.5|6840
1742383800000|2025-03-19 11:30:00|2268.5|2268|2269|2268.5|2269.5|2269|2268|2267|12088
1742384100000|2025-03-19 11:35:00|2269.5|2268|2269|2268|2271.5|2270.5|2268.5|2267.5|18019
1742384400000|2025-03-19 11:40:00|2268.5|2267.5|2270.5|2269.5|2271|2270|2268.5|2267.5|11597
1742384700000|2025-03-19 11:45:00|2270|2268.5|2269|2268|2271|2270|2269|2268|15165
1742385000000|2025-03-19 11:50:00|2268.5|2267.5|2265.5|2264.5|2268.5|2267.5|2265|2264.5|40120
1742385300000|2025-03-19 11:55:00|2267|2266|2265.5|2265|2269|2268|2261|2260|46772
1742385600000|2025-03-19 12:00:00|2266|2264.5|2260.5|2260|2266.5|2265.5|2259.5|2259|18080
1742385900000|2025-03-19 12:05:00|2261|2260.5|2257|2256|2261.5|2261|2257|2256|5406
1742386200000|2025-03-19 12:10:00|2257.5|2256.5|2256|2255|2258.5|2258|2255|2254.5|4452
1742386500000|2025-03-19 12:15:00|2255.5|2254.5|2251|2250|2255.5|2254.5|2251|2250|21893
1742386800000|2025-03-19 12:20:00|2250.5|2250.5|2250|2249.5|2252|2251|2249.5|2249|6143
1742387100000|2025-03-19 12:25:00|2249|2248.5|2250|2249|2252|2251.5|2248|2247.5|33228
1742387400000|2025-03-19 12:30:00|2249.5|2249.5|2250|2249|2251|2250.5|2249.5|2248|7201
1742387700000|2025-03-19 12:35:00|2250.5|2249.5|2245.5|2245|2250.5|2249.5|2245.5|2245|11092
1742388000000|2025-03-19 12:40:00|2245|2244|2244.5|2243.5|2247|2246|2244|2243.5|6812
1742388300000|2025-03-19 12:45:00|2244|2242.5|2243.5|2243|2246|2245|2243|2242.5|10949
1742388600000|2025-03-19 12:50:00|2243|2242.5|2242|2241.5|2244|2243|2242|2241.5|5876
1742388900000|2025-03-19 12:55:00|2241.5|2241|2239|2238.5|2242|2241|2239|2238|13638
1742389200000|2025-03-19 13:00:00|2238|2237.5|2233|2232|2238.5|2238|2233|2232|25709
1742389500000|2025-03-19 13:05:00|2233.5|2232.5|2240.5|2239.5|2241.5|2240.5|2233|2232.5|17928
1742389800000|2025-03-19 13:10:00|2240|2239|2241|2240|2242.5|2241.5|2239.5|2238.5|38606
1742390100000|2025-03-19 13:15:00|2241.5|2240.5|2244.5|2244|2245.5|2245|2239|2238|24017
1742390400000|2025-03-19 13:20:00|2245.5|2244.5|2245|2244.5|2247|2246.5|2244|2243|10962
1742390700000|2025-03-19 13:25:00|2244.5|2244|2248|2247|2249|2247.5|2244.5|2244|29790
1742391000000|2025-03-19 13:30:00|2248.5|2247.5|2242|2241|2251|2250|2240.5|2240|27965
1742391300000|2025-03-19 13:35:00|2243|2241.5|2241.5|2240.5|2244.5|2243.5|2239|2238|24255
1742391600000|2025-03-19 13:40:00|2242|2241|2238|2237|2242|2241.5|2234.5|2233.5|17310
1742391900000|2025-03-19 13:45:00|2237.5|2236.5|2241.5|2241|2244.5|2244|2236|2235|11893
1742392200000|2025-03-19 13:50:00|2241|2240|2248.5|2247.5|2248.5|2248|2239|2238.5|20316
1742392500000|2025-03-19 13:55:00|2249|2248|2251|2250|2251|2250|2248|2247|19409
1742392800000|2025-03-19 14:00:00|2250.5|2250.5|2253.5|2253|2254.5|2253.5|2250.5|2250|28230
1742393100000|2025-03-19 14:05:00|2254|2252.5|2261.5|2260.5|2263|2262|2253|2252|42696
1742393400000|2025-03-19 14:10:00|2261|2260|2262|2261|2265|2264.5|2261|2260|30146
1742393700000|2025-03-19 14:15:00|2261.5|2259.5|2257.5|2256|2261.5|2259.5|2255.5|2254.5|18571
1742394000000|2025-03-19 14:20:00|2257|2255.5|2252.5|2251.5|2257|2255.5|2252|2251.5|15122
1742394300000|2025-03-19 14:25:00|2252|2251|2254|2253|2255|2254|2251|2250.5|15693
1742394600000|2025-03-19 14:30:00|2254.5|2253.5|2261.5|2260.5|2263|2262|2254|2253|7956
1742394900000|2025-03-19 14:35:00|2261|2261|2261.5|2260.5|2265|2264|2260.5|2260|13000
1742395200000|2025-03-19 14:40:00|2262|2261|2263|2262.5|2264|2263.5|2261|2260.5|16765
1742395500000|2025-03-19 14:45:00|2262.5|2262|2264|2263|2265|2264|2261|2260.5|9437
1742395800000|2025-03-19 14:50:00|2263.5|2263.5|2268.5|2268|2270.5|2269.5|2263.5|2263|17789
1742396100000|2025-03-19 14:55:00|2269|2267.5|2270.5|2270|2272|2271.5|2267|2266.5|31496
1742396400000|2025-03-19 15:00:00|2271|2271|2270.5|2269.5|2273|2272.5|2269|2268.5|28890
1742396700000|2025-03-19 15:05:00|2271|2270|2271.5|2271|2274|2273|2269.5|2269|30480
1742397000000|2025-03-19 15:10:00|2271|2270.5|2274|2273.5|2275|2274.5|2271|2270.5|6244
1742397300000|2025-03-19 15:15:00|2274.5|2274|2274|2273|2276|2275|2274|2273|14055
1742397600000|2025-03-19 15:20:00|2273.5|2272|2274|2273.5|2275|2274.5|2273|2272|14759
1742397900000|2025-03-19 15:25:00|2273.5|2273|2272|2271.5|2275|2274.5|2272|2271.5|17614
1742398200000|2025-03-19 15:30:00|2272.5|2272|2274.5|2274|2275|2274|2272|2271.5|12403
1742398500000|2025-03-19 15:35:00|2275|2273.5|2274|2273|2276|2275.5|2273|2272.5|26075
1742398800000|2025-03-19 15:40:00|2274.5|2273.5|2277.5|2277|2278|2277|2274|2273|46484
1742399100000|2025-03-19 15:45:00|2278|2277.5|2283|2282|2283|2282.5|2277.5|2277|37208
1742399400000|2025-03-19 15:50:00|2282.5|2282.5|2282|2281|2285.5|2285|2281.5|2280.5|50229
1742399700000|2025-03-19 15:55:00|2281.5|2280.5|2279.5|2278.5|2282|2281|2279|2278.5|49060
1742400000000|2025-03-19 16:00:00|2279|2279|2279.5|2279|2280.5|2280|2278.5|2278|21692
1742400300000|2025-03-19 16:05:00|2279|2278.5|2281.5|2280.5|2283.5|2283|2279|2278.5|20340
1742400600000|2025-03-19 16:10:00|2281|2280|2279|2278.5|2281.5|2281|2278.5|2278|26233
1742400900000|2025-03-19 16:15:00|2278.5|2278|2279|2278|2279|2278.5|2278.5|2277.5|14524
1742401200000|2025-03-19 16:20:00|2278.5|2277.5|2278|2277|2279.5|2279|2278|2277|36093
1742401500000|2025-03-19 16:25:00|2277.5|2277.5|2276.5|2275.5|2278|2277.5|2274.5|2274|53645
1742457600000|2025-03-20 08:00:00|2279|2277|2268|2267.5|2284|2283|2267|2266.5|30584
1742457900000|2025-03-20 08:05:00|2268.5|2267|2272|2270.5|2273.5|2272.5|2265|2264|34723
1742458200000|2025-03-20 08:10:00|2271.5|2271|2276.5|2275.5|2280|2278.5|2269|2268|52771
1742458500000|2025-03-20 08:15:00|2277.5|2276|2284.5|2283.5|2287.5|2286|2276.5|2275|32089
1742458800000|2025-03-20 08:20:00|2285|2284|2278|2277|2286|2285.5|2277.5|2276|31948
1742459100000|2025-03-20 08:25:00|2277.5|2276|2271.5|2270.5|2278|2276|2268.5|2267.5|45267
1742459400000|2025-03-20 08:30:00|2272.5|2272|2278|2277|2278|2277|2271.5|2270.5|29249
1742459700000|2025-03-20 08:35:00|2277.5|2276.5|2274|2273|2281.5|2280|2273.5|2272|11371
1742460000000|2025-03-20 08:40:00|2274.5|2274|2279|2278|2281.5|2280.5|2274|2273|13413
1742460300000|2025-03-20 08:45:00|2278.5|2277.5|2268.5|2268|2279|2278|2267|2266.5|36293
1742460600000|2025-03-20 08:50:00|2267.5|2267|2272|2271|2272.5|2271.5|2265.5|2264.5|30488
1742460900000|2025-03-20 08:55:00|2272.5|2271.5|2258|2256.5|2272.5|2271.5|2257.5|2256.5|60893
1742461200000|2025-03-20 09:00:00|2257.5|2257|2254.5|2253.5|2259.5|2259|2246|2245.5|83708
1742461500000|2025-03-20 09:05:00|2255|2254|2257|2256|2260|2259|2254|2253.5|29578
1742461800000|2025-03-20 09:10:00|2257.5|2256.5|2245.5|2244.5|2259|2258.5|2243.5|2243|58541
1742462100000|2025-03-20 09:15:00|2246|2245|2237|2236|2248.5|2248|2231.5|2230.5|54853
1742462400000|2025-03-20 09:20:00|2237.5|2236.5|2233.5|2232.5|2241|2240|2232|2231|15156
1742462700000|2025-03-20 09:25:00|2233|2233|2235|2234|2236|2235|2229|2228|69023
1742463000000|2025-03-20 09:30:00|2235.5|2235|2230.5|2229.5|2239.5|2238.5|2228.5|2228|45019
1742463300000|2025-03-20 09:35:00|2230|2230|2235|2234.5|2239|2238|2226.5|2225.5|58696
1742463600000|2025-03-20 09:40:00|2236.5|2235|2226|2225|2237.5|2236|2226|2225|29176
1742463900000|2025-03-20 09:45:00|2226.5|2225.5|2219|2218|2228|2227|2216|2215.5|86424
1742464200000|2025-03-20 09:50:00|2219.5|2217.5|2210|2209|2221|2220.5|2210|2209|52952
1742464500000|2025-03-20 09:55:00|2210.5|2209.5|2219.5|2218.5|2222|2221|2210.5|2209.5|37423
1742464800000|2025-03-20 10:00:00|2218.5|2218|2223|2222|2225.5|2225|2217|2216|50039
1742465100000|2025-03-20 10:05:00|2222.5|2221.5|2216.5|2215.5|2226|2225|2216|2215.5|49400
1742465400000|2025-03-20 10:10:00|2216|2216|2208|2206.5|2217|2216|2206|2205|55652
1742465700000|2025-03-20 10:15:00|2207.5|2206|2209|2208|2215.5|2214|2205.5|2205|37106
1742466000000|2025-03-20 10:20:00|2208.5|2207.5|2203|2202|2209|2208|2202.5|2201.5|16535
1742466300000|2025-03-20 10:25:00|2202.5|2201.5|2204|2203|2205.5|2204.5|2200|2199.5|30815
1742466600000|2025-03-20 10:30:00|2203.5|2202|2211|2210|2211.5|2210.5|2202.5|2201.5|34875
1742466900000|2025-03-20 10:35:00|2210.5|2210.5|2208.5|2207.5|2211.5|2211|2207.5|2206.5|39697
1742467200000|2025-03-20 10:40:00|2209|2208|2211|2210.5|2213|2212|2208.5|2207.5|6963
1742467500000|2025-03-20 10:45:00|2212|2211.5|2217.5|2217|2220|2219.5|2211|2210.5|30645
1742467800000|2025-03-20 10:50:00|2218|2217.5|2227|2226|2227.5|2227|2217.5|2217.5|29345
1742468100000|2025-03-20 10:55:00|2228.5|2226.5|2231|2230|2233.5|2232.5|2227.5|2226.5|18602
1742468400000|2025-03-20 11:00:00|2230.5|2230.5|2230|2229.5|2233.5|2233|2229.5|2229|13675
1742468700000|2025-03-20 11:05:00|2230.5|2230|2228.5|2227.5|2231.5|2231|2227|2226|11576
1742469000000|2025-03-20 11:10:00|2228|2226.5|2228|2227|2230.5|2230|2225.5|2225|19941
1742469300000|2025-03-20 11:15:00|2227|2226.5|2229.5|2228.5|2231.5|2230.5|2226|2225|12835
1742469600000|2025-03-20 11:20:00|2229|2228|2221|2220|2230|2229|2221|2220|32884
1742469900000|2025-03-20 11:25:00|2221.5|2221|2222.5|2222|2223.5|2223|2221|2220.5|18482
1742470200000|2025-03-20 11:30:00|2222|2221.5|2226.5|2225.5|2227|2226|2218.5|2217.5|10407
1742470500000|2025-03-20 11:35:00|2226|2225|2225|2224|2229.5|2229|2224.5|2224|8015
1742470800000|2025-03-20 11:40:00|2224.5|2224.5|2229.5|2228.5|2229.5|2229|2223|2222.5|10578
1742471100000|2025-03-20 11:45:00|2229|2229|2228|2227|2230.5|2230|2225.5|2225|16644
1742471400000|2025-03-20 11:50:00|2227.5|2226.5|2230|2229|2231|2230|2227|2226|11014
1742471700000|2025-03-20 11:55:00|2229.5|2229.5|2231.5|2231|2233.5|2233|2229.5|2229.5|15929
1742472000000|2025-03-20 12:00:00|2266|2231.5|2230|2229|2266|2233|2229.5|2229|7468
1742472300000|2025-03-20 12:05:00|2229.5|2229.5|2230.5|2229.5|2233|2232|2229.5|2228.5|22021
1742472600000|2025-03-20 12:10:00|2230|2229|2228|2227|2230|2229|2226|2225.5|5183
1742472900000|2025-03-20 12:15:00|2228.5|2228|2226|2225.5|2229|2228.5|2224|2223|13978
1742473200000|2025-03-20 12:20:00|2226.5|2226|2221.5|2220.5|2226.5|2226|2220.5|2220|7797
1742473500000|2025-03-20 12:25:00|2222|2221|2219.5|2218.5|2222.5|2222|2219.5|2218.5|13539
1742473800000|2025-03-20 12:30:00|2219|2218|2218.5|2217.5|2221|2220.5|2218|2217|9570
1742474100000|2025-03-20 12:35:00|2218|2217|2221|2220|2221|2220.5|2215.5|2214.5|14558
1742474400000|2025-03-20 12:40:00|2220.5|2220.5|2223.5|2222.5|2223.5|2223|2220|2219|9277
1742474700000|2025-03-20 12:45:00|2223|2223.5|2222|2221.5|2225|2224|2220|2219.5|11235
1742475000000|2025-03-20 12:50:00|2222.5|2222|2223.5|2223|2224.5|2224|2222|2221.5|10305
1742475300000|2025-03-20 12:55:00|2223|2222.5|2222|2221.5|2226|2225.5|2222|2221.5|21409
1742475600000|2025-03-20 13:00:00|2222.5|2222|2223|2222.5|2225.5|2224.5|2220.5|2219.5|21371
1742475900000|2025-03-20 13:05:00|2222.5|2222|2216.5|2216|2223.5|2222.5|2215.5|2215|14021
1742476200000|2025-03-20 13:10:00|2217|2216.5|2217.5|2216.5|2221|2220|2216.5|2216|8536
1742476500000|2025-03-20 13:15:00|2218|2217|2214.5|2213.5|2218|2217.5|2212|2211.5|15252
1742476800000|2025-03-20 13:20:00|2214|2214|2214.5|2213.5|2219.5|2219|2213.5|2212.5|36266
1742477100000|2025-03-20 13:25:00|2215|2214.5|2214|2213|2217|2216|2212.5|2212|19323
1742477400000|2025-03-20 13:30:00|2214.5|2213.5|2219.5|2218.5|2223.5|2222.5|2214.5|2213.5|34438
1742477700000|2025-03-20 13:35:00|2219|2218|2225.5|2224.5|2225.5|2225|2219|2218|10788
1742478000000|2025-03-20 13:40:00|2225|2225|2226.5|2226|2229.5|2228.5|2223|2222.5|16076
1742478300000|2025-03-20 13:45:00|2227|2226.5|2228.5|2228|2231.5|2230.5|2226|2225.5|25258
1742478600000|2025-03-20 13:50:00|2228|2227.5|2229.5|2228.5|2229.5|2228.5|2227|2226.5|8856
1742478900000|2025-03-20 13:55:00|2229|2229|2225.5|2224.5|2232|2231|2225.5|2224.5|26154
1742479200000|2025-03-20 14:00:00|2225|2225|2227|2226|2231|2230|2225|2225|42746
1742479500000|2025-03-20 14:05:00|2227.5|2226.5|2224|2223|2228|2227|2223.5|2223|6551
1742479800000|2025-03-20 14:10:00|2223|2222|2225|2224|2225.5|2224.5|2222.5|2222|21628
1742480100000|2025-03-20 14:15:00|2224.5|2224.5|2228.5|2227.5|2230.5|2229.5|2223|2222.5|25098
1742480400000|2025-03-20 14:20:00|2228|2226.5|2227.5|2226.5|2230|2229|2227|2226.5|10582
1742480700000|2025-03-20 14:25:00|2228|2227|2228.5|2227.5|2230|2229|2226.5|2226|33633
1742481000000|2025-03-20 14:30:00|2228|2228|2222.5|2222|2230|2229.5|2222.5|2222|24852
1742481300000|2025-03-20 14:35:00|2222|2221.5|2225|2224|2229.5|2228|2222|2221.5|15027
1742481600000|2025-03-20 14:40:00|2224.5|2224.5|2225|2224|2226|2225.5|2223.5|2223|17008
1742481900000|2025-03-20 14:45:00|2225.5|2224.5|2224.5|2223.5|2226|2225.5|2223|2222|17389
1742482200000|2025-03-20 14:50:00|2224|2223|2225.5|2224.5|2227.5|2226|2222.5|2222|30935
1742482500000|2025-03-20 14:55:00|2226|2225|2227|2226|2230.5|2229.5|2225|2224|35857
1742482800000|2025-03-20 15:00:00|2227.5|2226.5|2230.5|2230|2232.5|2231.5|2226.5|2225.5|43950
1742483100000|2025-03-20 15:05:00|2231|2230.5|2233|2232.5|2233|2232.5|2230|2229.5|11995
1742483400000|2025-03-20 15:10:00|2232.5|2232|2234|2233|2236.5|2236|2231.5|2231|23063
1742483700000|2025-03-20 15:15:00|2233.5|2233.5|2232|2231.5|2235.5|2234.5|2232|2231.5|9533
1742484000000|2025-03-20 15:20:00|2231.5|2231|2238|2237|2239|2238.5|2231.5|2230.5|14767
1742484300000|2025-03-20 15:25:00|2237.5|2237.5|2234.5|2233.5|2238|2237.5|2234|2233|28750
1742484600000|2025-03-20 15:30:00|2234|2232.5|2228.5|2227.5|2234|2232.5|2228|2227|53352
1742484900000|2025-03-20 15:35:00|2229|2228|2230|2229.5|2230.5|2230|2227.5|2226.5|10919
1742485200000|2025-03-20 15:40:00|2229.5|2229|2234|2233|2235|2234.5|2229.5|2228.5|15856
1742485500000|2025-03-20 15:45:00|2233.5|2233.5|2232|2231|2235|2234.5|2231|2230|31906
1742485800000|2025-03-20 15:50:00|2231.5|2231.5|2229|2228.5|2232|2231.5|2229|2228|13104
1742486100000|2025-03-20 15:55:00|2228.5|2228|2228.5|2227.5|2230|2229.5|2227|2226.5|32690
1742486400000|2025-03-20 16:00:00|2228|2227|2231.5|2230.5|2233.5|2233|2227|2226.5|37635
1742486700000|2025-03-20 16:05:00|2232.5|2232|2232|2231|2232.5|2232|2230.5|2230|20034
1742487000000|2025-03-20 16:10:00|2231.5|2230|2232.5|2232|2233|2232.5|2229|2228|21046
1742487300000|2025-03-20 16:15:00|2232|2231.5|2233.5|2232.5|2234|2233.5|2232|2231|31524
1742487600000|2025-03-20 16:20:00|2233|2233|2235|2234|2235|2234.5|2232|2231.5|27882
1742487900000|2025-03-20 16:25:00|2234.5|2233.5|2229.5|2228.5|2235|2234|2228.5|2228|75516
1742544000000|2025-03-21 08:00:00|2205.5|2204|2221|2219|2225|2223.5|2204|2202|31864
1742544300000|2025-03-21 08:05:00|2220.5|2219.5|2223.5|2222.5|2234|2232.5|2219.5|2218|16009
1742544600000|2025-03-21 08:10:00|2223|2222|2217|2215.5|2225.5|2224.5|2217|2215.5|13616
1742544900000|2025-03-21 08:15:00|2218|2217|2210.5|2209|2218|2217|2209.5|2208.5|17222
1742545200000|2025-03-21 08:20:00|2210|2208.5|2202|2201|2213|2211.5|2201|2200|25304
1742545500000|2025-03-21 08:25:00|2203|2201.5|2197.5|2196.5|2207|2206|2197.5|2196.5|47912
1742545800000|2025-03-21 08:30:00|2197|2195.5|2189.5|2188.5|2197|2195.5|2185.5|2184.5|39994
1742546100000|2025-03-21 08:35:00|2190.5|2189|2195.5|2195|2198.5|2198|2190.5|2189|45006
1742546400000|2025-03-21 08:40:00|2195|2194.5|2190.5|2189|2199.5|2198|2190|2189|31426
1742546700000|2025-03-21 08:45:00|2190|2189.5|2197|2196.5|2199.5|2198.5|2190|2189.5|19875
1742547000000|2025-03-21 08:50:00|2197.5|2195.5|2202|2200.5|2202.5|2201|2193|2192|14414
1742547300000|2025-03-21 08:55:00|2202.5|2201|2202|2201|2206|2205|2201.5|2200.5|19970
1742547600000|2025-03-21 09:00:00|2201.5|2200.5|2198|2197|2203|2202|2197|2196|20237
1742547900000|2025-03-21 09:05:00|2197.5|2196.5|2198.5|2197|2201.5|2200|2195|2194|8523
1742548200000|2025-03-21 09:10:00|2199.5|2197.5|2198.5|2197|2202|2201|2193|2192|13825
1742548500000|2025-03-21 09:15:00|2199|2197.5|2193|2192|2199|2198|2191|2190|5418
1742548800000|2025-03-21 09:20:00|2192.5|2192.5|2194|2193|2196|2195|2188.5|2187.5|33647
1742549100000|2025-03-21 09:25:00|2194.5|2193.5|2192|2191|2197|2196|2191.5|2191|14513
1742549400000|2025-03-21 09:30:00|2191.5|2190.5|2193.5|2192.5|2195|2194|2187|2186.5|21278
1742549700000|2025-03-21 09:35:00|2193|2193|2185.5|2184.5|2194.5|2193.5|2184|2182.5|19421
1742550000000|2025-03-21 09:40:00|2186.5|2185.5|2190.5|2189.5|2192.5|2191.5|2186.5|2185.5|11498
1742550300000|2025-03-21 09:45:00|2190|2188.5|2193.5|2192.5|2195|2194|2189|2188|24038
1742550600000|2025-03-21 09:50:00|2193|2192|2192.5|2191.5|2196.5|2195|2189.5|2188.5|17393
1742550900000|2025-03-21 09:55:00|2192|2191|2190|2189.5|2192.5|2191.5|2188|2187|11608
1742551200000|2025-03-21 10:00:00|2191|2190|2195|2194|2197.5|2196.5|2190.5|2189.5|19856
1742551500000|2025-03-21 10:05:00|2195.5|2194.5|2198.5|2198|2200|2199|2194|2193.5|14592
1742551800000|2025-03-21 10:10:00|2199|2197.5|2203|2202|2204.5|2203.5|2196.5|2195.5|12928
1742552100000|2025-03-21 10:15:00|2203.5|2202.5|2205.5|2204.5|2207.5|2206.5|2203.5|2202.5|19114
1742552400000|2025-03-21 10:20:00|2205|2204|2206|2205|2207.5|2206.5|2204|2203|26340
1742552700000|2025-03-21 10:25:00|2206.5|2205.5|2205|2204|2208|2207.5|2205|2204|8622
1742553000000|2025-03-21 10:30:00|2205.5|2203.5|2202.5|2201.5|2205.5|2205|2201.5|2200.5|2551
1742553300000|2025-03-21 10:35:00|2203|2202|2199.5|2198.5|2203|2202|2199|2198.5|13076
1742553600000|2025-03-21 10:40:00|2200|2199|2207.5|2206.5|2208.5|2207.5|2199.5|2198.5|15213
1742553900000|2025-03-21 10:45:00|2207|2206|2218|2216.5|2218|2217|2207|2206|42938
1742554200000|2025-03-21 10:50:00|2219|2217|2222.5|2222|2228|2227|2218.5|2217|108395
1742554500000|2025-03-21 10:55:00|2223|2221|2224|2223|2224|2223|2217|2216.5|102433
1742554800000|2025-03-21 11:00:00|2223.5|2222.5|2215.5|2214.5|2225|2224.5|2212|2211|42453
1742555100000|2025-03-21 11:05:00|2215|2214|2215|2214|2217.5|2216.5|2213.5|2212.5|15191
1742555400000|2025-03-21 11:10:00|2214.5|2213|2215.5|2214.5|2216.5|2215.5|2212|2211|31173
1742555700000|2025-03-21 11:15:00|2216|2215|2217.5|2216.5|2219|2218|2214.5|2213.5|9247
1742556000000|2025-03-21 11:20:00|2218|2217|2215.5|2214.5|2222.5|2221.5|2215|2214|7906
1742556300000|2025-03-21 11:25:00|2214.5|2214|2217.5|2216.5|2220|2219|2214|2213|12288
1742556600000|2025-03-21 11:30:00|2217|2216|2218.5|2217.5|2219|2218|2215.5|2214.5|5753
1742556900000|2025-03-21 11:35:00|2218|2217|2217|2216|2219|2218.5|2217|2216|7458
1742557200000|2025-03-21 11:40:00|2216.5|2216.5|2215|2214|2217.5|2216.5|2214.5|2214|3686
1742557500000|2025-03-21 11:45:00|2214.5|2214.5|2213.5|2212.5|2216|2215.5|2212.5|2211.5|407
1742557800000|2025-03-21 11:50:00|2212.5|2211.5|2207.5|2207|2214|2213|2207|2205.5|6035
1742558100000|2025-03-21 11:55:00|2207|2206.5|2209|2208|2209.5|2208.5|2205.5|2204.5|11609
1742558400000|2025-03-21 12:00:00|2209.5||2209.5||2209.5||2209.5||0
1742558700000|2025-03-21 12:05:00|2212.5|2211|2215|2214|2218|2217|2212.5|2211|22119
1742559000000|2025-03-21 12:10:00|2215.5|2214.5|2218|2217|2218.5|2218|2213.5|2213|12271
1742559300000|2025-03-21 12:15:00|2217.5|2216.5|2212.5|2211.5|2218|2216.5|2211|2210|13787
1742559600000|2025-03-21 12:20:00|2212|2211|2211|2210|2212|2211|2208.5|2207.5|12520
1742559900000|2025-03-21 12:25:00|2211.5|2210.5|2212|2211.5|2212.5|2211.5|2210|2209|6116
1742560200000|2025-03-21 12:30:00|2211.5|2211|2212.5|2211.5|2213|2212.5|2210.5|2210|18107
1742560500000|2025-03-21 12:35:00|2213.5|2212|2212|2211|2213.5|2213|2209|2208.5|8191
1742560800000|2025-03-21 12:40:00|2211.5|2210.5|2210.5|2209.5|2212.5|2211.5|2208|2207.5|16036
1742561100000|2025-03-21 12:45:00|2209.5|2208.5|2205|2204|2209.5|2209|2203.5|2202.5|17789
1742561400000|2025-03-21 12:50:00|2204.5|2203.5|2202|2201|2206|2205.5|2200.5|2199.5|16342
1742561700000|2025-03-21 12:55:00|2201.5|2201.5|2202|2201|2204.5|2203.5|2201|2200|3953
1742562000000|2025-03-21 13:00:00|2202.5|2201.5|2206|2205|2206|2205|2200.5|2199.5|22958
1742562300000|2025-03-21 13:05:00|2205.5|2205.5|2205|2204|2208.5|2207.5|2204.5|2203.5|40669
1742562600000|2025-03-21 13:10:00|2206.5|2205.5|2205|2204|2207|2206|2204|2203|14043
1742562900000|2025-03-21 13:15:00|2206|2205|2208.5|2207.5|2208.5|2208|2205.5|2205|10721
1742563200000|2025-03-21 13:20:00|2207.5|2206.5|2201.5|2200.5|2209|2208.5|2199.5|2199|28110
1742563500000|2025-03-21 13:25:00|2202|2201|2207|2206|2207|2206|2200|2199.5|24971
1742563800000|2025-03-21 13:30:00|2208|2207|2221.5|2220.5|2223.5|2222.5|2208|2207|37841
1742564100000|2025-03-21 13:35:00|2221|2219.5|2215|2214|2225|2224|2213.5|2212.5|24813
1742564400000|2025-03-21 13:40:00|2214.5|2214.5|2219|2218|2220.5|2220|2214.5|2213.5|8022
1742564700000|2025-03-21 13:45:00|2219.5|2218.5|2215|2214|2219.5|2218.5|2213.5|2212.5|31206
1742565000000|2025-03-21 13:50:00|2214.5|2213.5|2214|2213|2218|2216.5|2211.5|2210.5|20862
1742565300000|2025-03-21 13:55:00|2213.5|2213.5|2215|2214.5|2216.5|2216|2213|2212|13164
1742565600000|2025-03-21 14:00:00|2215.5|2215|2214|2213|2216|2215.5|2212|2211|6102
1742565900000|2025-03-21 14:05:00|2214.5|2213.5|2210.5|2209.5|2215|2214|2209|2208|14465
1742566200000|2025-03-21 14:10:00|2210|2209|2210|2209|2211|2210.5|2207.5|2207|11035
1742566500000|2025-03-21 14:15:00|2209.5|2208.5|2213.5|2212.5|2215.5|2215|2208.5|2207.5|10860
1742566800000|2025-03-21 14:20:00|2214|2213|2217|2216|2218.5|2217.5|2212.5|2211.5|15186
1742567100000|2025-03-21 14:25:00|2217.5|2216.5|2217|2216|2219|2218|2216|2215|8989
1742567400000|2025-03-21 14:30:00|2216.5|2216.5|2219.5|2218.5|2221.5|2221|2216|2214.5|15197
1742567700000|2025-03-21 14:35:00|2219|2219|2219.5|2219|2221|2220.5|2219|2218|3729
1742568000000|2025-03-21 14:40:00|2220|2219.5|2221.5|2220.5|2221.5|2221|2219|2218|28760
1742568300000|2025-03-21 14:45:00|2221|2221|2220.5|2220|2224|2223|2220.5|2220|27729
1742568600000|2025-03-21 14:50:00|2221|2219.5|2224.5|2223.5|2224.5|2224|2220|2219.5|15513
1742568900000|2025-03-21 14:55:00|2225|2224|2226|2225|2226|2225.5|2224|2223|20105
1742569200000|2025-03-21 15:00:00|2226.5|2225.5|2230.5|2229.5|2233.5|2232.5|2226|2225.5|62590
1742569500000|2025-03-21 15:05:00|2231|2230|2229|2228.5|2232|2231.5|2229|2228.5|25037
1742569800000|2025-03-21 15:10:00|2227.5|2228|2228|2227|2230|2229|2227|2226|4995
1742570100000|2025-03-21 15:15:00|2228.5|2227.5|2230.5|2229.5|2231|2230.5|2226|2225.5|19902
1742570400000|2025-03-21 15:20:00|2230|2229|2231|2230|2232.5|2232|2229.5|2229|17291
1742570700000|2025-03-21 15:25:00|2231.5|2230.5|2233|2232|2233.5|2233|2230.5|2229.5|9824
1742571000000|2025-03-21 15:30:00|2232.5|2231|2230.5|2229.5|2234|2233|2230|2229.5|12043
1742571300000|2025-03-21 15:35:00|2230|2229|2230|2229|2231|2230.5|2229|2228|15921
1742571600000|2025-03-21 15:40:00|2229.5|2228.5|2224|2223|2231|2230|2224|2223|6180
1742571900000|2025-03-21 15:45:00|2224.5|2223.5|2227|2226|2228.5|2227.5|2224.5|2223|4354
1742572200000|2025-03-21 15:50:00|2226|2225.5|2223|2222.5|2226|2225.5|2219.5|2218.5|22879
1742572500000|2025-03-21 15:55:00|2224|2223|2222|2221|2225|2224|2221.5|2220.5|16973
1742572800000|2025-03-21 16:00:00|2221.5|2221.5|2225.5|2224.5|2227|2226|2221.5|2221|66254
1742573100000|2025-03-21 16:05:00|2226|2225|2229.5|2228.5|2230|2229|2225.5|2224.5|12445
1742573400000|2025-03-21 16:10:00|2229|2228|2229.5|2229|2230.5|2230|2228|2227.5|12620
1742573700000|2025-03-21 16:15:00|2229|2228.5|2230.5|2230|2231.5|2231|2227.5|2227|27461
1742574000000|2025-03-21 16:20:00|2231|2230.5|2232|2231|2233|2232.5|2229.5|2228.5|53285
1742574300000|2025-03-21 16:25:00|2231.5|2230.5|2226.5|2225.5|2232|2230.5|2226|2225|39746
1742803200000|2025-03-24 08:00:00|2262.5|2260.5|2287|2286|2288|2287|2256|2254|71426
1742803500000|2025-03-24 08:05:00|2284.5|2283|2298|2296.5|2298|2296.5|2282|2281|81255
1742803800000|2025-03-24 08:10:00|2298.5|2297|2298|2296.5|2300|2299|2293.5|2292|62590
1742804100000|2025-03-24 08:15:00|2300|2299|2299|2298.5|2301.5|2300.5|2294.5|2293.5|37368
1742804400000|2025-03-24 08:20:00|2298.5|2297.5|2305.5|2305|2308|2307|2298|2297|56154
1742804700000|2025-03-24 08:25:00|2304.5|2303.5|2297|2296|2305.5|2304.5|2296.5|2295.5|47473
1742805000000|2025-03-24 08:30:00|2295|2294|2282|2280.5|2296|2294.5|2281|2280|19662
1742805300000|2025-03-24 08:35:00|2282.5|2281|2288.5|2287|2293|2292|2281.5|2280.5|18431
1742805600000|2025-03-24 08:40:00|2288|2286.5|2285.5|2284.5|2292|2291|2285|2283.5|32571
1742805900000|2025-03-24 08:45:00|2285|2285|2292.5|2291|2292.5|2292|2284|2282.5|17160
1742806200000|2025-03-24 08:50:00|2293|2291.5|2290|2289|2295.5|2294.5|2287.5|2286.5|33568
1742806500000|2025-03-24 08:55:00|2289|2288.5|2295|2293.5|2295|2294|2289|2288.5|30404
1742806800000|2025-03-24 09:00:00|2294.5|2293|2284|2283|2296.5|2296|2283.5|2282.5|73754
1742807100000|2025-03-24 09:05:00|2284.5|2283.5|2285|2284|2289.5|2289|2283|2282|14575
1742807400000|2025-03-24 09:10:00|2284.5|2283.5|2287.5|2287|2288.5|2288|2283.5|2282.5|13275
1742807700000|2025-03-24 09:15:00|2287|2286.5|2285|2284|2287.5|2287|2283.5|2283|21213
1742808000000|2025-03-24 09:20:00|2284.5|2283.5|2277|2276.5|2286|2285|2276.5|2275.5|49845
1742808300000|2025-03-24 09:25:00|2277.5|2276|2273.5|2273|2278|2277|2273.5|2272.5|24320
1742808600000|2025-03-24 09:30:00|2274|2273.5|2271|2269.5|2277.5|2277|2269|2268|34838
1742808900000|2025-03-24 09:35:00|2270.5|2270|2280|2279|2280|2279|2270.5|2269.5|14478
1742809200000|2025-03-24 09:40:00|2279.5|2278.5|2287|2286|2287.5|2286.5|2279.5|2278.5|20904
1742809500000|2025-03-24 09:45:00|2286.5|2285.5|2293.5|2292.5|2296|2295|2286|2285|63005
1742809800000|2025-03-24 09:50:00|2293|2291.5|2286|2284.5|2293|2291.5|2285.5|2284|29973
1742810100000|2025-03-24 09:55:00|2285.5|2283.5|2283.5|2283|2286|2284.5|2282|2281|11637
1742810400000|2025-03-24 10:00:00|2283|2282.5|2288|2287|2290|2289|2282.5|2281.5|14146
1742810700000|2025-03-24 10:05:00|2288.5|2286.5|2290.5|2289.5|2292|2291.5|2287.5|2286.5|12643
1742811000000|2025-03-24 10:10:00|2291|2290|2290.5|2289.5|2291|2290.5|2288.5|2288|11332
1742811300000|2025-03-24 10:15:00|2290|2289|2291.5|2290.5|2292|2291|2289.5|2289|4542
1742811600000|2025-03-24 10:20:00|2291|2290|2289.5|2288.5|2293|2291.5|2288.5|2288|14734
1742811900000|2025-03-24 10:25:00|2289|2288|2290.5|2289.5|2292.5|2291.5|2289|2288|22398
1742812200000|2025-03-24 10:30:00|2290|2289|2291|2290|2292.5|2291.5|2289.5|2288.5|19438
1742812500000|2025-03-24 10:35:00|2290.5|2290.5|2294|2293|2294|2293.5|2290.5|2290.5|39080
1742812800000|2025-03-24 10:40:00|2293.5|2293.5|2297|2296.5|2297|2296.5|2292|2291.5|9089
1742813100000|2025-03-24 10:45:00|2296.5|2296|2296.5|2295.5|2297|2296.5|2295.5|2295|23208
1742813400000|2025-03-24 10:50:00|2296|2295|2297|2296.5|2297|2296.5|2295.5|2294.5|12416
1742813700000|2025-03-24 10:55:00|2298|2297|2299.5|2298.5|2300.5|2300|2296.5|2296|40922
1742814000000|2025-03-24 11:00:00|2300|2299|2294.5|2293|2301.5|2300.5|2293|2292.5|22631
1742814300000|2025-03-24 11:05:00|2294|2292.5|2296|2295|2296|2295|2293.5|2292.5|4731
1742814600000|2025-03-24 11:10:00|2295.5|2296|2294.5|2293.5|2297|2296|2293|2292.5|3536
1742814900000|2025-03-24 11:15:00|2294|2292|2291.5|2291|2294|2293.5|2291.5|2291|36155
1742815200000|2025-03-24 11:20:00|2290.5|2289.5|2296|2295|2296.5|2296|2290.5|2289.5|16625
1742815500000|2025-03-24 11:25:00|2296.5|2295.5|2298.5|2297.5|2300.5|2299.5|2296|2295.5|29279
1742815800000|2025-03-24 11:30:00|2299|2298|2293.5|2292.5|2299|2298|2293.5|2292.5|14754
1742816100000|2025-03-24 11:35:00|2293|2292|2290.5|2289.5|2293|2292|2289|2288.5|15462
1742816400000|2025-03-24 11:40:00|2290|2289|2288|2287|2292|2291|2287.5|2287|15426
1742816700000|2025-03-24 11:45:00|2287|2286|2287|2286|2288|2287.5|2285.5|2285|25964
1742817000000|2025-03-24 11:50:00|2287.5|2286.5|2287|2286.5|2288|2287|2285.5|2285|11403
1742817300000|2025-03-24 11:55:00|2286.5|2285.5|2284.5|2284|2287|2286|2284.5|2284|11383
1742817600000|2025-03-24 12:00:00|2285|2283|2283.5|2282.5|2285|2283|2282|2281.5|12736
1742817900000|2025-03-24 12:05:00|2283|2283|2285|2284.5|2286|2285|2282.5|2282|3676
1742818200000|2025-03-24 12:10:00|2284.5|2284|2282|2281.5|2285|2284|2280|2279|14022
1742818500000|2025-03-24 12:15:00|2282.5|2282|2279|2278|2283.5|2283|2278.5|2277.5|10675
1742818800000|2025-03-24 12:20:00|2278.5|2278.5|2278|2277|2279.5|2278.5|2276.5|2276|9452
1742819100000|2025-03-24 12:25:00|2277.5|2276.5|2275|2274|2277.5|2276.5|2272.5|2272|14053
1742819400000|2025-03-24 12:30:00|2276|2275|2273.5|2273|2277|2276|2271|2270.5|16476
1742819700000|2025-03-24 12:35:00|2273|2272|2270.5|2269.5|2273.5|2272.5|2270|2268.5|4731
1742820000000|2025-03-24 12:40:00|2271|2270|2271.5|2270.5|2272|2271.5|2268.5|2267.5|20424
1742820300000|2025-03-24 12:45:00|2271|2269.5|2272.5|2272|2273.5|2273|2270|2269|24681
1742820600000|2025-03-24 12:50:00|2273|2271.5|2270.5|2269.5|2273|2272|2270|2269|1859
1742820900000|2025-03-24 12:55:00|2270|2270|2270|2269|2270.5|2270|2268.5|2267.5|19710
1742821200000|2025-03-24 13:00:00|2270.5|2269.5|2270|2269|2270.5|2270|2266.5|2266|3704
1742821500000|2025-03-24 13:05:00|2269.5|2268.5|2270.5|2269.5|2271|2270|2269|2268|8065
1742821800000|2025-03-24 13:10:00|2271|2270|2266.5|2265.5|2272.5|2272|2265|2264|23628
1742822100000|2025-03-24 13:15:00|2268|2266|2268.5|2268|2269|2268|2266|2265.5|11709
1742822400000|2025-03-24 13:20:00|2269|2268.5|2271.5|2270.5|2272|2271|2268.5|2268|11883
1742822700000|2025-03-24 13:25:00|2272|2271|2276.5|2275.5|2277|2276|2271|2270.5|14470
1742823000000|2025-03-24 13:30:00|2276|2275|2282.5|2281.5|2283.5|2282|2275.5|2274.5|20435
1742823300000|2025-03-24 13:35:00|2282|2281|2280|2279|2282.5|2281.5|2277|2276.5|6267
1742823600000|2025-03-24 13:40:00|2280.5|2279.5|2283|2282.5|2284|2283.5|2279.5|2279|11427
1742823900000|2025-03-24 13:45:00|2282.5|2281.5|2285.5|2284.5|2287.5|2287|2282|2281|20541
1742824200000|2025-03-24 13:50:00|2286|2285|2286|2285.5|2291|2290.5|2285|2284|17092
1742824500000|2025-03-24 13:55:00|2285|2285|2286|2285.5|2288|2287|2285|2284|15132
1742824800000|2025-03-24 14:00:00|2286.5|2286|2286|2285|2287.5|2286.5|2285|2284|22259
1742825100000|2025-03-24 14:05:00|2286.5|2286|2287.5|2286.5|2290|2289|2286|2285|12159
1742825400000|2025-03-24 14:10:00|2287|2287|2290.5|2290|2291|2290|2287|2286|13044
1742825700000|2025-03-24 14:15:00|2291|2291|2289.5|2289|2292|2291.5|2288|2287|23654
1742826000000|2025-03-24 14:20:00|2290|2289.5|2292|2291.5|2293.5|2292.5|2289.5|2289|40323
1742826300000|2025-03-24 14:25:00|2291.5|2291|2292|2291|2293.5|2292.5|2290.5|2289.5|44400
1742826600000|2025-03-24 14:30:00|2291|2290.5|2288|2287|2291.5|2290.5|2286|2285|6610
1742826900000|2025-03-24 14:35:00|2288.5|2288|2290|2289|2291.5|2290.5|2286|2285.5|13981
1742827200000|2025-03-24 14:40:00|2289.5|2289.5|2287.5|2286.5|2292|2291|2287|2286|6247
1742827500000|2025-03-24 14:45:00|2288|2287|2287|2286.5|2288.5|2287.5|2282.5|2282|27570
1742827800000|2025-03-24 14:50:00|2287.5|2287|2287.5|2286.5|2288.5|2288|2284.5|2283.5|20572
1742828100000|2025-03-24 14:55:00|2288|2287|2286|2285.5|2288|2287.5|2285|2284|12902
1742828400000|2025-03-24 15:00:00|2286.5|2286|2290.5|2290|2291|2290|2284.5|2284|22173
1742828700000|2025-03-24 15:05:00|2290|2289|2294.5|2294|2297|2296|2290|2289|30245
1742829000000|2025-03-24 15:10:00|2295|2294.5|2298|2297.5|2301.5|2301|2295|2294|39968
1742829300000|2025-03-24 15:15:00|2298.5|2297|2297|2296.5|2300.5|2300|2297|2296.5|20530
1742829600000|2025-03-24 15:20:00|2297.5|2297|2295.5|2295|2298|2297.5|2295.5|2294.5|15534
1742829900000|2025-03-24 15:25:00|2294.5|2294|2290.5|2289.5|2295|2294|2288|2287.5|31743
1742830200000|2025-03-24 15:30:00|2291|2290|2289|2288.5|2291.5|2291|2288.5|2288|34472
1742830500000|2025-03-24 15:35:00|2289.5|2289|2286|2285|2290|2289|2286|2285|7615
1742830800000|2025-03-24 15:40:00|2286.5|2285.5|2285|2284.5|2287.5|2287|2284.5|2284|32901
1742831100000|2025-03-24 15:45:00|2284.5|2284|2283|2282|2286|2285.5|2281.5|2281|23564
1742831400000|2025-03-24 15:50:00|2283.5|2282.5|2285.5|2284.5|2285.5|2285|2282.5|2282|12731
1742831700000|2025-03-24 15:55:00|2285|2284|2286.5|2285.5|2287.5|2287|2284.5|2283.5|21308
1742832000000|2025-03-24 16:00:00|2287|2286|2283|2282.5|2287|2286|2282.5|2282|25251
1742832300000|2025-03-24 16:05:00|2282.5|2282|2286|2285|2286|2285.5|2282.5|2282|19649
1742832600000|2025-03-24 16:10:00|2285.5|2284.5|2286|2285|2286|2285.5|2284.5|2284|15031
1742832900000|2025-03-24 16:15:00|2285.5|2284.5|2288.5|2287.5|2288.5|2288|2285.5|2284.5|9113
1742833200000|2025-03-24 16:20:00|2288|2288|2290.5|2289.5|2291|2290|2288|2287.5|28234
1742833500000|2025-03-24 16:25:00|2290|2289|2290|2289.5|2291|2290.5|2288.5|2288|40815
1742889600000|2025-03-25 08:00:00|2300|2293.5|2321.5|2320|2322|2320|2299.5|2293.5|59664
1742889900000|2025-03-25 08:05:00|2322|2321|2307.5|2306|2322|2321|2302.5|2301.5|31122
1742890200000|2025-03-25 08:10:00|2307|2305.5|2305|2303.5|2310|2309.5|2304.5|2303|20910
1742890500000|2025-03-25 08:15:00|2304.5|2303|2298.5|2297.5|2305|2303.5|2296|2294.5|32495
1742890800000|2025-03-25 08:20:00|2299.5|2298|2302|2300.5|2304|2302.5|2297.5|2296|42597
1742891100000|2025-03-25 08:25:00|2303|2301|2298.5|2298|2303.5|2302.5|2296.5|2295|12863
1742891400000|2025-03-25 08:30:00|2298|2297.5|2309.5|2308|2310|2309.5|2295|2294|17925
1742891700000|2025-03-25 08:35:00|2309|2308.5|2307.5|2306.5|2314|2313.5|2307.5|2306.5|21607
1742892000000|2025-03-25 08:40:00|2307|2306|2310.5|2310|2310.5|2310|2305.5|2304.5|25827
1742892300000|2025-03-25 08:45:00|2311|2309|2316.5|2315.5|2317|2316.5|2310|2309|37582
1742892600000|2025-03-25 08:50:00|2316|2315|2316.5|2315.5|2318|2317.5|2314|2313|25415
1742892900000|2025-03-25 08:55:00|2315.5|2315|2314|2313|2316.5|2316|2313|2312|11348
1742893200000|2025-03-25 09:00:00|2314.5|2313.5|2316.5|2315.5|2316.5|2315.5|2312|2311.5|10111
1742893500000|2025-03-25 09:05:00|2316|2316|2307|2306.5|2316.5|2316|2306.5|2305.5|23565
1742893800000|2025-03-25 09:10:00|2307.5|2306|2312.5|2312|2312.5|2312|2307.5|2306|22126
1742894100000|2025-03-25 09:15:00|2312|2311.5|2316|2315|2316.5|2315.5|2312|2311|11089
1742894400000|2025-03-25 09:20:00|2315.5|2314.5|2311|2310|2316|2315.5|2310|2309|20821
1742894700000|2025-03-25 09:25:00|2311.5|2310.5|2309.5|2309|2311.5|2310.5|2307|2306.5|19336
1742895000000|2025-03-25 09:30:00|2310|2308.5|2306|2304.5|2313|2312|2305|2304.5|22701
1742895300000|2025-03-25 09:35:00|2305.5|2305|2306|2305|2309.5|2308.5|2303|2302|18134
1742895600000|2025-03-25 09:40:00|2306.5|2305.5|2308.5|2307.5|2309|2308|2306|2305|6734
1742895900000|2025-03-25 09:45:00|2309|2308|2308.5|2308|2311.5|2310.5|2308.5|2307.5|20008
1742896200000|2025-03-25 09:50:00|2309|2308.5|2310.5|2309.5|2311.5|2311|2307|2306.5|9607
1742896500000|2025-03-25 09:55:00|2311|2310|2313|2312|2313|2312.5|2309.5|2308.5|19307
1742896800000|2025-03-25 10:00:00|2312|2311|2316|2315.5|2317|2316.5|2311.5|2310.5|19638
1742897100000|2025-03-25 10:05:00|2316.5|2316|2312.5|2312|2317.5|2317|2312.5|2311.5|26740
1742897400000|2025-03-25 10:10:00|2312|2311.5|2314|2313|2315|2314|2309.5|2309|26730
1742897700000|2025-03-25 10:15:00|2313.5|2313.5|2312.5|2311.5|2315|2314|2312|2311.5|10162
1742898000000|2025-03-25 10:20:00|2313|2312|2310|2309|2313|2312|2309.5|2309|13974
1742898300000|2025-03-25 10:25:00|2309.5|2309.5|2312.5|2311.5|2313|2312|2309.5|2309|10636
1742898600000|2025-03-25 10:30:00|2313|2312|2314.5|2313.5|2315|2314.5|2312|2311.5|10550
1742898900000|2025-03-25 10:35:00|2315|2314|2315|2314|2315|2314.5|2313.5|2313|12131
1742899200000|2025-03-25 10:40:00|2314.5|2313.5|2317|2316|2318|2317.5|2312.5|2311.5|35129
1742899500000|2025-03-25 10:45:00|2316.5|2316.5|2315.5|2314.5|2316.5|2316.5|2314|2313|17825
1742899800000|2025-03-25 10:50:00|2315|2314|2313|2312|2316|2315.5|2312.5|2311.5|6135
1742900100000|2025-03-25 10:55:00|2312.5|2311.5|2312.5|2312|2312.5|2312|2309.5|2308.5|38956
1742900400000|2025-03-25 11:00:00|2313|2312.5|2310.5|2309.5|2314|2313.5|2310|2309|32448
1742900700000|2025-03-25 11:05:00|2310|2309|2307|2306|2310|2309.5|2305.5|2305|29516
1742901000000|2025-03-25 11:10:00|2307.5|2306.5|2309|2308.5|2309|2308.5|2306.5|2305.5|18720
1742901300000|2025-03-25 11:15:00|2309.5|2308|2310|2309|2311|2310.5|2309|2308|8854
1742901600000|2025-03-25 11:20:00|2308.5|2309.5|2311|2310.5|2311.5|2310.5|2308|2307|4536
1742901900000|2025-03-25 11:25:00|2311.5|2310|2313.5|2313|2313.5|2313|2310.5|2309.5|6706
1742902200000|2025-03-25 11:30:00|2314|2313.5|2317.5|2316|2318|2317.5|2313.5|2313|20679
1742902500000|2025-03-25 11:35:00|2318|2316.5|2318.5|2318|2320|2319.5|2317|2316.5|29103
1742902800000|2025-03-25 11:40:00|2317.5|2316.5|2319.5|2318.5|2320.5|2320|2317.5|2316.5|23574
1742903100000|2025-03-25 11:45:00|2319|2319|2325|2324|2325|2324|2319|2319|56696
1742903400000|2025-03-25 11:50:00|2325.5|2324.5|2321|2320|2327|2326|2320.5|2319|48510
1742903700000|2025-03-25 11:55:00|2320.5|2319.5|2321|2320.5|2322|2321|2319.5|2318.5|10091
1742904000000|2025-03-25 12:00:00|2322|2321|2323.5|2322.5|2324|2323.5|2320|2319|11063
1742904300000|2025-03-25 12:05:00|2324|2323|2324|2323.5|2325|2324.5|2323.5|2323|13660
1742904600000|2025-03-25 12:10:00|2323.5|2322.5|2323|2322|2324|2323|2322|2321|3880
1742904900000|2025-03-25 12:15:00|2322.5|2322.5|2322.5|2321.5|2323|2322.5|2320.5|2319.5|9890
1742905200000|2025-03-25 12:20:00|2322|2321|2320.5|2319.5|2322.5|2321|2319.5|2319|8823
1742905500000|2025-03-25 12:25:00|2321|2320|2321|2320|2322|2321.5|2320|2319.5|7366
1742905800000|2025-03-25 12:30:00|2320|2320.5|2321|2320|2321|2320.5|2320|2319|9578
1742906100000|2025-03-25 12:35:00|2320.5|2319|2323|2322|2323.5|2322.5|2319.5|2319|16330
1742906400000|2025-03-25 12:40:00|2323.5|2322.5|2322|2321|2323.5|2322.5|2320.5|2319.5|2973
1742906700000|2025-03-25 12:45:00|2323|2321.5|2321|2320|2324|2323.5|2320|2319|6677
1742907000000|2025-03-25 12:50:00|2320.5|2319.5|2318.5|2317.5|2321|2319.5|2317.5|2317|14018
1742907300000|2025-03-25 12:55:00|2318|2317|2318.5|2317.5|2318.5|2318|2315.5|2315|12946
1742907600000|2025-03-25 13:00:00|2319|2318|2319.5|2319|2320|2319.5|2318|2317.5|9639
1742907900000|2025-03-25 13:05:00|2319|2318.5|2318.5|2318|2319.5|2318.5|2318.5|2317.5|5879
1742908200000|2025-03-25 13:10:00|2319|2318.5|2318|2317|2320|2319.5|2317|2316|18616
1742908500000|2025-03-25 13:15:00|2317.5|2318|2317.5|2316.5|2319.5|2318.5|2317|2316.5|5668
1742908800000|2025-03-25 13:20:00|2318|2317|2318.5|2318|2319|2318.5|2316|2315|16673
1742909100000|2025-03-25 13:25:00|2318|2317.5|2318.5|2318|2320.5|2319.5|2317.5|2316.5|11933
1742909400000|2025-03-25 13:30:00|2319.5|2318.5|2331.5|2331|2332|2331|2319.5|2318.5|28047
1742909700000|2025-03-25 13:35:00|2331|2330.5|2325.5|2324.5|2331|2330.5|2324|2322.5|11527
1742910000000|2025-03-25 13:40:00|2325|2323.5|2328|2327|2329|2328|2323.5|2322.5|21467
1742910300000|2025-03-25 13:45:00|2328.5|2327.5|2320|2319|2330|2329.5|2320|2319|22961
1742910600000|2025-03-25 13:50:00|2319.5|2318.5|2318.5|2317.5|2320|2319.5|2316|2315|21925
1742910900000|2025-03-25 13:55:00|2319|2318|2319|2318.5|2320|2319.5|2316.5|2316|8525
1742911200000|2025-03-25 14:00:00|2319.5|2318|2315.5|2314.5|2319.5|2318|2311.5|2310.5|16994
1742911500000|2025-03-25 14:05:00|2316|2315|2316|2315.5|2319|2318.5|2315|2314|14441
1742911800000|2025-03-25 14:10:00|2315.5|2315|2317|2316.5|2319.5|2318.5|2314.5|2314|13011
1742912100000|2025-03-25 14:15:00|2316.5|2316|2319.5|2319|2319.5|2319|2316.5|2315.5|7837
1742912400000|2025-03-25 14:20:00|2319|2318|2321.5|2320.5|2321.5|2320.5|2318.5|2318|24793
1742912700000|2025-03-25 14:25:00|2321|2321|2320.5|2320|2322|2321|2318.5|2317.5|7344
1742913000000|2025-03-25 14:30:00|2321|2320.5|2322.5|2321.5|2322.5|2321.5|2320.5|2320|18206
1742913300000|2025-03-25 14:35:00|2323|2322|2324.5|2324|2325.5|2325|2323|2322|21671
1742913600000|2025-03-25 14:40:00|2325|2323.5|2326|2325|2326|2325.5|2324|2323.5|14460
1742913900000|2025-03-25 14:45:00|2325.5|2324.5|2325.5|2325|2328|2327|2325|2324.5|9775
1742914200000|2025-03-25 14:50:00|2326|2325.5|2324|2323|2326|2325.5|2323.5|2323|7181
1742914500000|2025-03-25 14:55:00|2323.5|2323.5|2323.5|2323|2324|2323.5|2322.5|2321.5|19452
1742914800000|2025-03-25 15:00:00|2324|2323.5|2325|2324.5|2325.5|2325|2324|2323.5|8767
1742915100000|2025-03-25 15:05:00|2325.5|2325|2328.5|2328|2328.5|2328|2325.5|2325|9096
1742915400000|2025-03-25 15:10:00|2329|2328.5|2329|2328|2329|2328.5|2327.5|2327|11402
1742915700000|2025-03-25 15:15:00|2328.5|2327.5|2326|2325.5|2328.5|2327.5|2324.5|2324|17069
1742916000000|2025-03-25 15:20:00|2325.5|2325|2326|2325.5|2328|2327.5|2325.5|2325|7025
1742916300000|2025-03-25 15:25:00|2326.5|2325|2326.5|2325.5|2327|2326.5|2325|2324.5|14990
1742916600000|2025-03-25 15:30:00|2326|2326|2321|2320|2326.5|2326|2321|2320|21355
1742916900000|2025-03-25 15:35:00|2320.5|2320.5|2322|2321.5|2322|2321.5|2320|2319.5|16327
1742917200000|2025-03-25 15:40:00|2322.5|2322|2325|2324|2326|2325.5|2321|2320.5|22841
1742917500000|2025-03-25 15:45:00|2324.5|2324.5|2325|2324.5|2325.5|2324.5|2323.5|2323|15932
1742917800000|2025-03-25 15:50:00|2325.5|2325|2326.5|2325.5|2327.5|2327|2325|2325|12281
1742918100000|2025-03-25 15:55:00|2327|2326|2328.5|2327.5|2328.5|2328|2326.5|2325.5|28285
1742918400000|2025-03-25 16:00:00|2329|2328|2329.5|2329|2330|2329.5|2328|2327|26776
1742918700000|2025-03-25 16:05:00|2330|2328.5|2333|2332.5|2333.5|2332.5|2330|2328.5|35481
1742919000000|2025-03-25 16:10:00|2332.5|2331.5|2333.5|2332.5|2334|2333|2332|2331.5|27480
1742919300000|2025-03-25 16:15:00|2334|2333|2335|2334.5|2335.5|2335|2334|2333|32900
1742919600000|2025-03-25 16:20:00|2334.5|2334|2337|2336.5|2337.5|2337|2334.5|2333.5|47139
1742919900000|2025-03-25 16:25:00|2337.5|2336|2338|2337.5|2338|2337.5|2336|2335|46686
1742976000000|2025-03-26 08:00:00|2339.5|2335.5|2352.5|2351|2354|2352.5|2330|2328|40549
1742976300000|2025-03-26 08:05:00|2353|2351.5|2342.5|2341.5|2353|2352|2341.5|2340|37882
1742976600000|2025-03-26 08:10:00|2343|2342|2348|2347|2348|2347|2341.5|2340.5|22335
1742976900000|2025-03-26 08:15:00|2348.5|2348|2334.5|2333.5|2352|2351|2334.5|2333.5|24890
1742977200000|2025-03-26 08:20:00|2334|2333|2338|2336.5|2341|2339.5|2332.5|2331.5|23673
1742977500000|2025-03-26 08:25:00|2339|2337.5|2338|2337.5|2343.5|2342.5|2337.5|2336.5|21649
1742977800000|2025-03-26 08:30:00|2337.5|2337|2334.5|2334|2338.5|2337.5|2332.5|2331.5|7555
1742978100000|2025-03-26 08:35:00|2335|2333|2331.5|2330|2335|2333|2327|2326|19043
1742978400000|2025-03-26 08:40:00|2332|2330.5|2326|2325|2334.5|2333.5|2325.5|2325|22027
1742978700000|2025-03-26 08:45:00|2325.5|2324|2312.5|2311.5|2325.5|2324.5|2311.5|2311|30878
1742979000000|2025-03-26 08:50:00|2313|2312|2313|2312|2318|2317|2312|2311.5|15541
1742979300000|2025-03-26 08:55:00|2314|2312.5|2320|2319.5|2326.5|2326|2313.5|2312|24545
1742979600000|2025-03-26 09:00:00|2321|2319|2313.5|2312.5|2322|2321.5|2313.5|2312.5|10996
1742979900000|2025-03-26 09:05:00|2313|2312|2323|2322|2325|2323.5|2313|2312|16414
1742980200000|2025-03-26 09:10:00|2323.5|2322.5|2325.5|2324.5|2325.5|2325|2321|2320|21907
1742980500000|2025-03-26 09:15:00|2326|2324|2320|2319|2327.5|2326.5|2319.5|2318.5|18408
1742980800000|2025-03-26 09:20:00|2319.5|2318.5|2316|2315|2320|2319.5|2315|2314|25942
1742981100000|2025-03-26 09:25:00|2315.5|2314.5|2314|2313|2316|2315.5|2312|2311|17653
1742981400000|2025-03-26 09:30:00|2314.5|2313.5|2317.5|2316.5|2319.5|2318.5|2314|2313|26954
1742981700000|2025-03-26 09:35:00|2317|2316|2310.5|2309.5|2320|2319|2310.5|2309.5|25113
1742982000000|2025-03-26 09:40:00|2310|2309|2306|2305|2310|2309|2303|2302|39512
1742982300000|2025-03-26 09:45:00|2305.5|2304|2300.5|2300|2305.5|2304|2296|2295|28271
1742982600000|2025-03-26 09:50:00|2302|2299.5|2307|2306|2307|2306.5|2302|2299.5|35117
1742982900000|2025-03-26 09:55:00|2306.5|2305.5|2299|2298|2307|2306.5|2299|2297.5|18532
1742983200000|2025-03-26 10:00:00|2298.5|2297.5|2301|2300|2303.5|2303|2297.5|2296.5|15304
1742983500000|2025-03-26 10:05:00|2301.5|2301|2299|2298|2302.5|2301.5|2298.5|2298|19501
1742983800000|2025-03-26 10:10:00|2298.5|2297.5|2304.5|2303.5|2305|2304|2298|2297.5|13232
1742984100000|2025-03-26 10:15:00|2305|2304|2312.5|2312|2313|2312|2305|2304|21273
1742984400000|2025-03-26 10:20:00|2312|2311.5|2315|2314.5|2316.5|2316|2311|2310|17814
1742984700000|2025-03-26 10:25:00|2316|2315|2318.5|2317.5|2318.5|2318|2314|2313|12663
1742985000000|2025-03-26 10:30:00|2318|2317|2318|2317.5|2319.5|2318.5|2316|2315.5|12006
1742985300000|2025-03-26 10:35:00|2318.5|2318|2325.5|2324.5|2325.5|2325|2318|2317.5|22014
1742985600000|2025-03-26 10:40:00|2325|2324|2326.5|2326|2328|2327|2323|2322|33524
1742985900000|2025-03-26 10:45:00|2327|2326.5|2331.5|2330.5|2331.5|2331|2327|2326.5|13229
1742986200000|2025-03-26 10:50:00|2331|2331|2331.5|2330.5|2331.5|2331|2329|2328.5|17319
1742986500000|2025-03-26 10:55:00|2331|2330|2331.5|2330.5|2333.5|2333|2329.5|2329|5988
1742986800000|2025-03-26 11:00:00|2331|2330|2328.5|2327.5|2332|2331.5|2328|2327.5|12017
1742987100000|2025-03-26 11:05:00|2328|2328|2323|2322|2329|2328.5|2322.5|2322|9458
1742987400000|2025-03-26 11:10:00|2321.5|2320.5|2322.5|2322|2323.5|2323|2320.5|2320|5182
1742987700000|2025-03-26 11:15:00|2323|2321.5|2319|2318|2323.5|2323|2318.5|2318|4724
1742988000000|2025-03-26 11:20:00|2318.5|2317.5|2320.5|2319.5|2322|2321|2318|2317.5|3370
1742988300000|2025-03-26 11:25:00|2321|2320|2323.5|2323|2324|2323|2321|2320|5512
1742988600000|2025-03-26 11:30:00|2324|2322.5|2326|2325.5|2326.5|2325.5|2322.5|2322|4986
1742988900000|2025-03-26 11:35:00|2326.5|2326|2329|2328|2329.5|2328.5|2326|2325.5|11832
1742989200000|2025-03-26 11:40:00|2328.5|2328.5|2333|2332.5|2334|2333.5|2328.5|2328|12861
1742989500000|2025-03-26 11:45:00|2333.5|2333|2336|2335.5|2336|2335.5|2333|2332.5|6895
1742989800000|2025-03-26 11:50:00|2336.5|2336|2333.5|2333|2337.5|2337|2333|2332.5|9165
1742990100000|2025-03-26 11:55:00|2333|2332.5|2332.5|2332|2333|2332.5|2329|2328|8455
1742990400000|2025-03-26 12:00:00|2333|2331|2330.5|2329.5|2333.5|2332|2329.5|2328.5|2571
1742990700000|2025-03-26 12:05:00|2331|2330|2332|2331|2333|2332|2330.5|2330|9511
1742991000000|2025-03-26 12:10:00|2331.5|2330|2334|2333|2334|2333.5|2329.5|2329|7907
1742991300000|2025-03-26 12:15:00|2334.5|2333.5|2336.5|2336|2336.5|2336|2334|2333.5|3106
1742991600000|2025-03-26 12:20:00|2336|2335.5|2336.5|2336|2337.5|2337|2334.5|2334|1980
1742991900000|2025-03-26 12:25:00|2336|2335.5|2336.5|2336|2338|2337|2336|2335.5|1975
1742992200000|2025-03-26 12:30:00|2337|2336.5|2337|2336|2337|2336.5|2335|2334.5|5545
1742992500000|2025-03-26 12:35:00|2337.5|2336.5|2336|2335|2338|2337.5|2336|2335|7639
1742992800000|2025-03-26 12:40:00|2336.5|2335.5|2338.5|2338|2338.5|2338|2334.5|2334|10464
1742993100000|2025-03-26 12:45:00|2339|2338.5|2339.5|2339|2340.5|2339.5|2339|2338|3781
1742993400000|2025-03-26 12:50:00|2340|2338.5|2332|2331|2340|2339.5|2331|2330|16790
1742993700000|2025-03-26 12:55:00|2331|2330|2330.5|2330|2331.5|2330.5|2327.5|2326.5|18177
1742994000000|2025-03-26 13:00:00|2330|2329.5|2329|2328.5|2330.5|2330|2327.5|2326.5|3488
1742994300000|2025-03-26 13:05:00|2329.5|2329|2333|2332|2334.5|2333.5|2329|2328.5|9516
1742994600000|2025-03-26 13:10:00|2332.5|2331.5|2334.5|2333.5|2334.5|2333.5|2331.5|2330.5|19109
1742994900000|2025-03-26 13:15:00|2334|2333|2330.5|2329.5|2334.5|2333.5|2329.5|2328.5|5379
1742995200000|2025-03-26 13:20:00|2331|2330|2330.5|2329.5|2332|2331.5|2328.5|2328|10269
1742995500000|2025-03-26 13:25:00|2332|2330|2329|2328|2332.5|2331.5|2326|2325|17056
1742995800000|2025-03-26 13:30:00|2330.5|2329.5|2332|2331|2334|2333|2329.5|2328.5|32104
1742996100000|2025-03-26 13:35:00|2332.5|2331.5|2332|2331|2334|2333|2329.5|2329|30415
1742996400000|2025-03-26 13:40:00|2332.5|2331.5|2332|2331.5|2333.5|2333|2328|2327|15769
1742996700000|2025-03-26 13:45:00|2332.5|2332|2326|2325|2333|2332.5|2324|2323.5|20838
1742997000000|2025-03-26 13:50:00|2326.5|2326|2331|2330|2332.5|2332|2326|2325|19000
1742997300000|2025-03-26 13:55:00|2331.5|2330.5|2327.5|2326.5|2332|2331.5|2327|2326|27258
1742997600000|2025-03-26 14:00:00|2327|2326|2331.5|2330.5|2333|2332|2326|2325.5|24594
1742997900000|2025-03-26 14:05:00|2331|2331|2331|2330.5|2333.5|2333|2329.5|2328.5|12525
1742998200000|2025-03-26 14:10:00|2331.5|2330|2335|2334|2335|2334.5|2330|2329|12539
1742998500000|2025-03-26 14:15:00|2335.5|2334.5|2334.5|2333.5|2338|2337|2333|2332|21990
1742998800000|2025-03-26 14:20:00|2334|2332.5|2333|2332.5|2334.5|2332.5|2329.5|2328.5|20628
1742999100000|2025-03-26 14:25:00|2333.5|2331.5|2332|2331|2333.5|2332.5|2331|2330|5751
1742999400000|2025-03-26 14:30:00|2331.5|2330.5|2333|2332|2333|2332.5|2330.5|2329.5|38389
1742999700000|2025-03-26 14:35:00|2332.5|2331.5|2335|2334.5|2335|2334.5|2332|2331|5093
1743000000000|2025-03-26 14:40:00|2334.5|2333.5|2332|2331.5|2337|2336|2331.5|2331|7149
1743000300000|2025-03-26 14:45:00|2333|2331|2334.5|2333.5|2334.5|2333.5|2331.5|2330.5|7832
1743000600000|2025-03-26 14:50:00|2335|2334|2336.5|2336|2339|2338|2335|2334|11925
1743000900000|2025-03-26 14:55:00|2335.5|2335|2338.5|2337.5|2340|2339|2335.5|2334.5|21994
1743001200000|2025-03-26 15:00:00|2338|2338|2336.5|2336|2339|2338.5|2336.5|2336|10987
1743001500000|2025-03-26 15:05:00|2336|2335.5|2335.5|2334.5|2337|2336.5|2335|2334.5|23868
1743001800000|2025-03-26 15:10:00|2335|2334|2333.5|2333|2336|2335|2333|2332|13202
1743002100000|2025-03-26 15:15:00|2333|2332.5|2333.5|2332.5|2334|2333.5|2332|2331.5|8460
1743002400000|2025-03-26 15:20:00|2333|2332|2334|2333.5|2334.5|2334|2332|2331|11787
1743002700000|2025-03-26 15:25:00|2333.5|2333|2326|2325|2334|2333.5|2325.5|2325|17723
1743003000000|2025-03-26 15:30:00|2326.5|2325.5|2326.5|2326|2329|2328.5|2326|2325.5|10600
1743003300000|2025-03-26 15:35:00|2327|2326.5|2329|2328|2330|2329.5|2326.5|2326.5|13959
1743003600000|2025-03-26 15:40:00|2328.5|2328.5|2328.5|2328|2330|2329.5|2328|2327.5|8191
1743003900000|2025-03-26 15:45:00|2329|2328.5|2328|2327|2330|2329.5|2327.5|2327|15385
1743004200000|2025-03-26 15:50:00|2327.5|2327.5|2327.5|2326.5|2328.5|2328|2326.5|2325.5|7989
1743004500000|2025-03-26 15:55:00|2327|2326|2321|2320.5|2327.5|2326|2316.5|2315.5|43634
1743004800000|2025-03-26 16:00:00|2320.5|2319.5|2317.5|2316.5|2320.5|2320|2315.5|2315|28189
1743005100000|2025-03-26 16:05:00|2318|2317|2319|2318.5|2321|2320|2316.5|2316|17158
1743005400000|2025-03-26 16:10:00|2318.5|2318|2319|2318.5|2320.5|2319.5|2318.5|2318|9993
1743005700000|2025-03-26 16:15:00|2319.5|2317|2316|2315.5|2319.5|2317|2315.5|2315|14654
1743006000000|2025-03-26 16:20:00|2316.5|2316|2313.5|2312.5|2317.5|2317|2313|2312.5|19149
1743006300000|2025-03-26 16:25:00|2313|2313.5|2314.5|2314|2316|2315.5|2313|2312.5|28031
1743062400000|2025-03-27 08:00:00|2269|2268|2237.5|2236|2271|2269.5|2237|2235.5|44919
1743062700000|2025-03-27 08:05:00|2238|2235.5|2233|2231.5|2247|2245.5|2230.5|2229|109790
1743063000000|2025-03-27 08:10:00|2232.5|2231|2235.5|2235|2243.5|2242.5|2230|2228.5|62447
1743063300000|2025-03-27 08:15:00|2236.5|2236|2240.5|2239|2242|2240.5|2233|2231.5|46428
1743063600000|2025-03-27 08:20:00|2242|2240|2253|2252|2255.5|2254|2239.5|2238.5|46419
1743063900000|2025-03-27 08:25:00|2252.5|2251.5|2254.5|2253.5|2258.5|2257|2247|2245.5|44621
1743064200000|2025-03-27 08:30:00|2255|2254|2255|2254|2262|2260.5|2254|2253|34556
1743064500000|2025-03-27 08:35:00|2254.5|2253.5|2259|2258.5|2261.5|2260.5|2253|2252.5|20170
1743064800000|2025-03-27 08:40:00|2258|2258|2256|2255|2259.5|2259|2256|2255|14152
1743065100000|2025-03-27 08:45:00|2256.5|2255.5|2253|2252|2257|2256|2249.5|2248.5|22222
1743065400000|2025-03-27 08:50:00|2254|2253|2248|2247|2255|2254|2245|2244|35427
1743065700000|2025-03-27 08:55:00|2247.5|2247.5|2262.5|2261|2262.5|2261.5|2247.5|2247|24268
1743066000000|2025-03-27 09:00:00|2263|2261.5|2266.5|2266|2270.5|2269.5|2263|2261.5|32456
1743066300000|2025-03-27 09:05:00|2265.5|2264.5|2262|2260.5|2267.5|2266.5|2261|2260|20779
1743066600000|2025-03-27 09:10:00|2261|2261|2260|2259.5|2264.5|2263.5|2257.5|2256.5|11357
1743066900000|2025-03-27 09:15:00|2261.5|2259|2262|2261|2264|2263|2260.5|2259|9719
1743067200000|2025-03-27 09:20:00|2262.5|2261.5|2267|2266.5|2267|2266.5|2260|2259|15942
1743067500000|2025-03-27 09:25:00|2267.5|2267|2271.5|2270.5|2273.5|2272.5|2266.5|2265.5|19669
1743067800000|2025-03-27 09:30:00|2271|2271|2269.5|2269|2272|2271.5|2268.5|2268|14587
1743068100000|2025-03-27 09:35:00|2270|2269.5|2272.5|2272|2276.5|2276|2270|2269.5|41429
1743068400000|2025-03-27 09:40:00|2272|2271.5|2272|2271.5|2273.5|2272|2267.5|2266.5|25615
1743068700000|2025-03-27 09:45:00|2272.5|2272.5|2281.5|2280.5|2283|2281.5|2272|2272|24242
1743069000000|2025-03-27 09:50:00|2281|2279|2282.5|2282|2283|2282|2279|2278|40721
1743069300000|2025-03-27 09:55:00|2283|2283|2285.5|2284.5|2288|2287|2282.5|2282.5|22359
1743069600000|2025-03-27 10:00:00|2285|2285.5|2287.5|2286.5|2289|2288|2284.5|2283.5|9527
1743069900000|2025-03-27 10:05:00|2287|2286|2287.5|2287|2291|2289.5|2286|2285|23550
1743070200000|2025-03-27 10:10:00|2289|2287.5|2288|2287|2291|2290|2287|2286|15951
1743070500000|2025-03-27 10:15:00|2287.5|2286.5|2286|2285.5|2290|2289|2285.5|2285|14296
1743070800000|2025-03-27 10:20:00|2286.5|2285|2286.5|2286|2289|2287.5|2284|2283.5|24227
1743071100000|2025-03-27 10:25:00|2287|2285.5|2283.5|2283|2287|2286|2282.5|2281.5|7015
1743071400000|2025-03-27 10:30:00|2284|2283.5|2287|2286|2287|2286|2283|2282|15494
1743071700000|2025-03-27 10:35:00|2286.5|2285.5|2285.5|2284.5|2289|2288|2285|2284.5|18345
1743072000000|2025-03-27 10:40:00|2285|2284|2288|2287|2289.5|2288.5|2284|2283|12255
1743072300000|2025-03-27 10:45:00|2288.5|2287.5|2282|2281|2288.5|2287.5|2281.5|2280.5|5088
1743072600000|2025-03-27 10:50:00|2281.5|2281.5|2280.5|2279.5|2282.5|2281.5|2280|2279|6049
1743072900000|2025-03-27 10:55:00|2280|2279|2280.5|2280|2282.5|2282|2279|2278.5|13250
1743073200000|2025-03-27 11:00:00|2280|2279.5|2281|2280.5|2282|2281|2278.5|2277.5|8382
1743073500000|2025-03-27 11:05:00|2281.5|2280|2284|2283|2284|2283|2281.5|2280|11412
1743073800000|2025-03-27 11:10:00|2283.5|2282.5|2275|2274|2284|2282.5|2273.5|2272.5|14648
1743074100000|2025-03-27 11:15:00|2276.5|2274.5|2279.5|2279|2280.5|2279.5|2276|2274.5|20896
1743074400000|2025-03-27 11:20:00|2280|2278.5|2280|2279.5|2281|2280.5|2276|2275|21300
1743074700000|2025-03-27 11:25:00|2280.5|2280|2278.5|2278|2282|2281.5|2278|2277|11601
1743075000000|2025-03-27 11:30:00|2279|2278.5|2284|2283|2285|2284|2279|2278.5|19617
1743075300000|2025-03-27 11:35:00|2283.5|2283.5|2284.5|2283.5|2286|2285|2283.5|2283.5|8265
1743075600000|2025-03-27 11:40:00|2284|2284|2279.5|2279|2284|2284|2279.5|2279|12607
1743075900000|2025-03-27 11:45:00|2280|2278.5|2281|2280|2283.5|2282.5|2278.5|2278|3663
1743076200000|2025-03-27 11:50:00|2281.5|2280.5|2281.5|2280.5|2283|2282|2281|2280|3293
1743076500000|2025-03-27 11:55:00|2281|2281|2282|2281|2283.5|2283|2281|2280|24632
1743076800000|2025-03-27 12:00:00|2283|2281.5|2279.5|2279|2284|2283|2279.5|2279|4938
1743077100000|2025-03-27 12:05:00|2280.5|2279.5|2278.5|2278|2281|2280.5|2276|2275.5|7107
1743077400000|2025-03-27 12:10:00|2279|2277.5|2279|2278.5|2279.5|2279|2277|2276|3232
1743077700000|2025-03-27 12:15:00|2278.5|2278|2277|2276|2279|2278.5|2276.5|2276|1055
1743078000000|2025-03-27 12:20:00|2276.5|2275.5|2277|2276|2277.5|2276.5|2275.5|2275|1726
1743078300000|2025-03-27 12:25:00|2277.5|2276.5|2273.5|2272.5|2278|2277|2272.5|2271.5|1449
1743078600000|2025-03-27 12:30:00|2274.5|2273.5|2273|2272|2277|2276.5|2272.5|2271.5|18810
1743078900000|2025-03-27 12:35:00|2274.5|2272.5|2271.5|2271|2276|2275.5|2271.5|2271|5766
1743079200000|2025-03-27 12:40:00|2272.5|2271.5|2271.5|2270.5|2274|2273|2271|2270.5|21382
1743079500000|2025-03-27 12:45:00|2272|2271|2269.5|2269|2273|2272|2269|2268|8892
1743079800000|2025-03-27 12:50:00|2269|2268|2268.5|2268|2270|2269|2267|2266.5|11756
1743080100000|2025-03-27 12:55:00|2268|2267.5|2268.5|2267.5|2269.5|2269|2267|2266.5|17517
1743080400000|2025-03-27 13:00:00|2269|2268|2270.5|2269.5|2272|2271|2269|2268|14884
1743080700000|2025-03-27 13:05:00|2270|2270|2269|2268.5|2271|2270|2268|2267.5|6602
1743081000000|2025-03-27 13:10:00|2269.5|2269|2270|2269.5|2271|2270.5|2267.5|2266.5|9957
1743081300000|2025-03-27 13:15:00|2270.5|2269|2270|2269.5|2272|2271.5|2270|2269|5125
1743081600000|2025-03-27 13:20:00|2269.5|2269|2268.5|2267.5|2270|2269|2267|2266.5|11596
1743081900000|2025-03-27 13:25:00|2268|2267|2266.5|2266|2268|2267.5|2265.5|2265|8646
1743082200000|2025-03-27 13:30:00|2267|2266.5|2259|2258|2269.5|2268.5|2257|2256.5|28896
1743082500000|2025-03-27 13:35:00|2259.5|2258.5|2251|2250|2259.5|2259|2251|2250|27709
1743082800000|2025-03-27 13:40:00|2250.5|2249|2252|2251|2253|2252|2249|2248|37778
1743083100000|2025-03-27 13:45:00|2253|2252|2263.5|2262.5|2263.5|2263|2253|2252|24230
1743083400000|2025-03-27 13:50:00|2263|2262|2272|2270.5|2273.5|2272.5|2263|2262|52702
1743083700000|2025-03-27 13:55:00|2271.5|2271|2271|2270.5|2272.5|2272|2268|2267|33017
1743084000000|2025-03-27 14:00:00|2271.5|2270|2269|2268|2272|2271.5|2266.5|2265.5|30652
1743084300000|2025-03-27 14:05:00|2268|2267.5|2266|2265.5|2269|2268|2264|2263|14537
1743084600000|2025-03-27 14:10:00|2267|2265|2267|2266.5|2267.5|2266.5|2263.5|2262.5|14439
1743084900000|2025-03-27 14:15:00|2267.5|2266|2269|2268|2270|2269|2266.5|2265.5|6706
1743085200000|2025-03-27 14:20:00|2268.5|2268.5|2266.5|2266|2269|2268.5|2265|2264.5|11405
1743085500000|2025-03-27 14:25:00|2267|2265.5|2267.5|2266.5|2267.5|2267|2264|2263|14806
1743085800000|2025-03-27 14:30:00|2267|2267|2269.5|2268.5|2269.5|2268.5|2266|2265|26539
1743086100000|2025-03-27 14:35:00|2270|2269|2275|2274|2276|2275.5|2270|2268.5|26659
1743086400000|2025-03-27 14:40:00|2274.5|2274.5|2274|2273.5|2278|2277|2273.5|2272.5|30887
1743086700000|2025-03-27 14:45:00|2274.5|2273|2273|2272|2274.5|2273.5|2271.5|2270.5|7486
1743087000000|2025-03-27 14:50:00|2273.5|2273|2275.5|2274.5|2275.5|2275|2271|2270|12686
1743087300000|2025-03-27 14:55:00|2276.5|2275|2277|2276.5|2278.5|2277.5|2276|2275|16155
1743087600000|2025-03-27 15:00:00|2278|2277|2278.5|2277.5|2280|2279.5|2278|2277|18358
1743087900000|2025-03-27 15:05:00|2278|2278|2279|2278|2281.5|2280.5|2277.5|2277|27610
1743088200000|2025-03-27 15:10:00|2278.5|2277|2280.5|2279.5|2282|2281|2278|2277|13248
1743088500000|2025-03-27 15:15:00|2280|2279|2282.5|2281.5|2283|2282.5|2278|2277.5|23356
1743088800000|2025-03-27 15:20:00|2282|2282|2279|2278|2282.5|2282|2277|2276|10735
1743089100000|2025-03-27 15:25:00|2278.5|2278.5|2277.5|2276.5|2279|2278.5|2275.5|2275|20606
1743089400000|2025-03-27 15:30:00|2277|2276|2275|2274|2277|2276|2274|2273.5|42483
1743089700000|2025-03-27 15:35:00|2275.5|2274.5|2271.5|2271|2275.5|2275|2270|2269.5|32095
1743090000000|2025-03-27 15:40:00|2271|2270.5|2272|2271|2272|2271|2269.5|2269|14781
1743090300000|2025-03-27 15:45:00|2271.5|2271.5|2272|2271|2272|2271.5|2270|2269|21914
1743090600000|2025-03-27 15:50:00|2271.5|2270.5|2275|2274|2275|2274.5|2271.5|2270.5|14980
1743090900000|2025-03-27 15:55:00|2274.5|2274.5|2273|2272|2275|2274.5|2271.5|2271|26556
1743091200000|2025-03-27 16:00:00|2272.5|2272.5|2276|2275|2276.5|2275.5|2271|2270.5|19757
1743091500000|2025-03-27 16:05:00|2275.5|2275.5|2278.5|2277.5|2279|2278.5|2275.5|2275|36172
1743091800000|2025-03-27 16:10:00|2278|2277|2275.5|2274.5|2278|2277|2275|2274.5|17495
1743092100000|2025-03-27 16:15:00|2275|2275|2278.5|2278|2278.5|2278|2275|2274.5|38081
1743092400000|2025-03-27 16:20:00|2279.5|2279|2281|2280|2281.5|2280.5|2278.5|2278|30871
1743092700000|2025-03-27 16:25:00|2280.5|2279.5|2278.5|2277.5|2280.5|2279.5|2277.5|2277|55259
1743148800000|2025-03-28 08:00:00|2259|2253.5|2229.5|2228|2349.5|2266|2229.5|2228|85471
1743149100000|2025-03-28 08:05:00|2228|2226|2229.5|2228|2238.5|2237.5|2222.5|2221.5|56627
1743149400000|2025-03-28 08:10:00|2229|2228.5|2218|2216.5|2230|2228.5|2212|2210.5|58276
1743149700000|2025-03-28 08:15:00|2217.5|2216|2242|2240.5|2242.5|2241|2216|2215|31452
1743150000000|2025-03-28 08:20:00|2242.5|2241|2238|2237|2243.5|2241.5|2236.5|2236|29552
1743150300000|2025-03-28 08:25:00|2239|2237.5|2235.5|2234|2240|2239|2232|2231|14440
1743150600000|2025-03-28 08:30:00|2235|2234.5|2234.5|2233.5|2237.5|2237|2233.5|2232.5|10879
1743150900000|2025-03-28 08:35:00|2234|2231.5|2237|2235.5|2238.5|2237.5|2230|2229|26443
1743151200000|2025-03-28 08:40:00|2236.5|2235|2238.5|2237.5|2239.5|2238|2234.5|2233|16755
1743151500000|2025-03-28 08:45:00|2239.5|2238.5|2237|2235.5|2239.5|2238.5|2234|2233|26946
1743151800000|2025-03-28 08:50:00|2236.5|2236|2235|2233.5|2236.5|2236.5|2230.5|2229.5|23108
1743152100000|2025-03-28 08:55:00|2233.5|2232.5|2233|2232|2234.5|2233.5|2231.5|2230.5|24662
1743152400000|2025-03-28 09:00:00|2234|2232.5|2228.5|2227.5|2234|2233.5|2227.5|2226.5|25969
1743152700000|2025-03-28 09:05:00|2227.5|2226.5|2228|2227|2231|2230|2226.5|2225.5|15863
1743153000000|2025-03-28 09:10:00|2227.5|2226.5|2228.5|2227.5|2232.5|2231.5|2227.5|2226.5|13663
1743153300000|2025-03-28 09:15:00|2229|2228|2230.5|2229.5|2231.5|2231|2227.5|2226.5|14833
1743153600000|2025-03-28 09:20:00|2230|2230|2223.5|2222.5|2230|2230|2220.5|2219.5|17149
1743153900000|2025-03-28 09:25:00|2224|2223|2222.5|2221.5|2224|2223|2220.5|2219.5|21380
1743154200000|2025-03-28 09:30:00|2222|2221|2226.5|2225|2226.5|2225.5|2219.5|2218.5|13650
1743154500000|2025-03-28 09:35:00|2227|2225.5|2221.5|2220|2228|2227|2220|2219|19258
1743154800000|2025-03-28 09:40:00|2221|2220.5|2219.5|2218.5|2224|2223|2219|2218.5|14591
1743155100000|2025-03-28 09:45:00|2219|2218|2214|2213.5|2220|2219.5|2211.5|2211|41460
1743155400000|2025-03-28 09:50:00|2214.5|2214|2214.5|2213.5|2218.5|2218|2214|2213|24022
1743155700000|2025-03-28 09:55:00|2214|2213|2218.5|2217.5|2219.5|2218.5|2211.5|2211|19017
1743156000000|2025-03-28 10:00:00|2219|2218|2221.5|2220.5|2223.5|2222.5|2218.5|2217.5|24730
1743156300000|2025-03-28 10:05:00|2222.5|2221|2220|2219|2223|2222|2216.5|2215.5|23542
1743156600000|2025-03-28 10:10:00|2221|2220|2225.5|2224.5|2227|2226.5|2221|2220|30735
1743156900000|2025-03-28 10:15:00|2226|2225|2226.5|2225.5|2228|2227|2225|2224.5|14254
1743157200000|2025-03-28 10:20:00|2227.5|2226|2225|2224|2228|2227.5|2224.5|2223.5|13139
1743157500000|2025-03-28 10:25:00|2225.5|2224.5|2222.5|2222|2225.5|2225|2222.5|2222|5384
1743157800000|2025-03-28 10:30:00|2223|2222.5|2225.5|2224.5|2225.5|2225|2222.5|2221.5|6048
1743158100000|2025-03-28 10:35:00|2225|2225|2228|2227|2230|2228.5|2225|2224.5|12992
1743158400000|2025-03-28 10:40:00|2228.5|2227.5|2227.5|2227|2228.5|2228|2225.5|2224.5|7778
1743158700000|2025-03-28 10:45:00|2228|2226.5|2226.5|2225.5|2228.5|2227.5|2225.5|2225|9510
1743159000000|2025-03-28 10:50:00|2226|2226|2222|2221|2227|2226.5|2221.5|2220.5|13282
1743159300000|2025-03-28 10:55:00|2223|2221.5|2224|2223|2225|2224.5|2222|2221|10796
1743159600000|2025-03-28 11:00:00|2224.5|2223.5|2226.5|2225.5|2228.5|2228|2224|2223|24482
1743159900000|2025-03-28 11:05:00|2226|2226|2223.5|2223|2226.5|2226|2223|2222.5|19996
1743160200000|2025-03-28 11:10:00|2224|2223.5|2226.5|2225.5|2227.5|2227|2223.5|2223|10604
1743160500000|2025-03-28 11:15:00|2227|2226|2227.5|2226.5|2231.5|2230.5|2227|2226|19219
1743160800000|2025-03-28 11:20:00|2227|2227|2227|2226.5|2228|2227.5|2226|2225|8812
1743161100000|2025-03-28 11:25:00|2228|2226|2228|2227|2230.5|2229.5|2228|2226|12653
1743161400000|2025-03-28 11:30:00|2227.5|2227.5|2229|2228.5|2230|2229.5|2227.5|2227.5|5194
1743161700000|2025-03-28 11:35:00|2229.5|2229|2233|2232|2233|2232.5|2228.5|2227.5|9286
1743162000000|2025-03-28 11:40:00|2233.5|2232.5|2238.5|2237.5|2238.5|2238|2232.5|2232|13204
1743162300000|2025-03-28 11:45:00|2239|2238|2237.5|2237|2240.5|2240|2236|2235|18001
1743162600000|2025-03-28 11:50:00|2238|2237.5|2237|2236.5|2240|2239.5|2235|2234.5|7392
1743162900000|2025-03-28 11:55:00|2238|2237|2239.5|2239|2240|2239|2237.5|2237|6983
1743163200000|2025-03-28 12:00:00|2240|2238.5|2242|2241.5|2243|2242.5|2240|2238.5|15952
1743163500000|2025-03-28 12:05:00|2241.5|2240.5|2240.5|2239.5|2243|2242.5|2240|2239.5|13625
1743163800000|2025-03-28 12:10:00|2240|2240|2238.5|2237.5|2241|2240.5|2236.5|2236|12301
1743164100000|2025-03-28 12:15:00|2238|2237|2240.5|2239.5|2242.5|2241.5|2238|2237|5268
1743164400000|2025-03-28 12:20:00|2240|2240|2236|2235.5|2241|2240.5|2236|2235|5455
1743164700000|2025-03-28 12:25:00|2236.5|2236|2237|2236|2237.5|2237|2235.5|2235|6598
1743165000000|2025-03-28 12:30:00|2236.5|2236.5|2234|2233|2238|2237|2232.5|2232|6455
1743165300000|2025-03-28 12:35:00|2233.5|2232.5|2226|2225|2234|2233.5|2226|2225|6115
1743165600000|2025-03-28 12:40:00|2226.5|2225.5|2224|2223|2227|2226|2223.5|2223|11887
1743165900000|2025-03-28 12:45:00|2224.5|2223.5|2221.5|2220.5|2224.5|2224|2216|2215|17863
1743166200000|2025-03-28 12:50:00|2221|2220|2224|2223.5|2224.5|2223.5|2221|2220|17335
1743166500000|2025-03-28 12:55:00|2224.5|2223|2220.5|2220|2226|2225|2220.5|2220|14541
1743166800000|2025-03-28 13:00:00|2221.5|2219.5|2216|2215.5|2221.5|2221|2216|2214.5|16891
1743167100000|2025-03-28 13:05:00|2216.5|2216|2229.5|2228.5|2232.5|2231.5|2216|2215.5|36228
1743167400000|2025-03-28 13:10:00|2230.5|2229|2233|2232|2233.5|2232.5|2227|2226|40003
1743167700000|2025-03-28 13:15:00|2233.5|2232.5|2236|2235|2236|2235.5|2232|2231.5|11844
1743168000000|2025-03-28 13:20:00|2235.5|2235.5|2233.5|2232.5|2236.5|2235.5|2233|2232|4849
1743168300000|2025-03-28 13:25:00|2233|2231.5|2230.5|2230|2236|2235|2230|2229|13920
1743168600000|2025-03-28 13:30:00|2231|2229.5|2232.5|2231.5|2235|2234|2229|2228.5|13645
1743168900000|2025-03-28 13:35:00|2232|2231|2235|2234|2235|2234|2231|2229.5|13331
1743169200000|2025-03-28 13:40:00|2234.5|2233.5|2221|2220|2235|2234.5|2221|2220|24397
1743169500000|2025-03-28 13:45:00|2221.5|2220.5|2223.5|2222.5|2224.5|2223.5|2220.5|2220|36762
1743169800000|2025-03-28 13:50:00|2223|2221.5|2218|2217|2224|2223.5|2218|2217|24125
1743170100000|2025-03-28 13:55:00|2217.5|2217.5|2212|2211|2217.5|2217.5|2211|2210|23868
1743170400000|2025-03-28 14:00:00|2210.5|2210|2214.5|2214|2219|2218|2209.5|2208.5|32269
1743170700000|2025-03-28 14:05:00|2215|2213.5|2204|2203.5|2215|2214.5|2202|2201|30992
1743171000000|2025-03-28 14:10:00|2203.5|2203|2199.5|2198.5|2204.5|2204|2198|2197|38021
1743171300000|2025-03-28 14:15:00|2200.5|2200|2203.5|2202.5|2207|2205.5|2200.5|2199.5|32403
1743171600000|2025-03-28 14:20:00|2204|2203.5|2209|2208|2210|2209.5|2203|2202.5|30270
1743171900000|2025-03-28 14:25:00|2208.5|2208.5|2207.5|2206.5|2210.5|2210|2205|2204.5|33552
1743172200000|2025-03-28 14:30:00|2208|2207|2204|2203|2211|2210|2201.5|2201|31634
1743172500000|2025-03-28 14:35:00|2203.5|2203.5|2206.5|2206|2207|2206.5|2201|2200.5|34952
1743172800000|2025-03-28 14:40:00|2207|2206.5|2209|2208|2209.5|2208.5|2204|2203.5|24181
1743173100000|2025-03-28 14:45:00|2208.5|2208.5|2209|2208.5|2210|2209|2206.5|2205.5|25860
1743173400000|2025-03-28 14:50:00|2208.5|2208|2206.5|2206|2209.5|2208.5|2205.5|2205|26428
1743173700000|2025-03-28 14:55:00|2206|2205.5|2206.5|2205.5|2208|2207|2204|2203|13697
1743174000000|2025-03-28 15:00:00|2206|2204.5|2200.5|2200|2206|2205|2200.5|2200|19938
1743174300000|2025-03-28 15:05:00|2201|2200.5|2202.5|2201.5|2206|2205.5|2201|2200|18099
1743174600000|2025-03-28 15:10:00|2202|2202|2208|2207|2210|2209|2202|2201.5|41751
1743174900000|2025-03-28 15:15:00|2207.5|2207.5|2211.5|2210.5|2214|2213|2206.5|2206|12152
1743175200000|2025-03-28 15:20:00|2211|2210|2215.5|2214.5|2216|2215.5|2211|2210|25672
1743175500000|2025-03-28 15:25:00|2216|2215|2222.5|2221.5|2222.5|2222|2216|2215|39108
1743175800000|2025-03-28 15:30:00|2222|2222|2225|2224|2226|2225|2220.5|2220|16783
1743176100000|2025-03-28 15:35:00|2224.5|2224.5|2227|2226.5|2228|2227.5|2223|2222|25241
1743176400000|2025-03-28 15:40:00|2226.5|2226|2219.5|2218.5|2227.5|2226.5|2218.5|2217.5|27587
1743176700000|2025-03-28 15:45:00|2219|2218|2219|2218|2219.5|2219|2217|2216.5|9888
1743177000000|2025-03-28 15:50:00|2218.5|2218.5|2218|2217.5|2220.5|2219.5|2217|2216.5|9266
1743177300000|2025-03-28 15:55:00|2218.5|2217|2216.5|2215.5|2219.5|2219|2215.5|2215|8080
1743177600000|2025-03-28 16:00:00|2217|2216|2219.5|2218.5|2219.5|2219|2217|2216|13440
1743177900000|2025-03-28 16:05:00|2219|2219|2218.5|2217.5|2221.5|2220.5|2218|2217.5|10787
1743178200000|2025-03-28 16:10:00|2218|2218|2220|2219|2220|2219.5|2218|2217.5|10767
1743178500000|2025-03-28 16:15:00|2219.5|2219.5|2215|2214|2220.5|2219.5|2214.5|2214|25323
1743178800000|2025-03-28 16:20:00|2214.5|2214.5|2216|2215|2216.5|2215.5|2214.5|2214|33707
1743179100000|2025-03-28 16:25:00|2215.5|2214.5|2216.5|2215.5|2217.5|2216.5|2215|2214.5|41875
1743404400000|2025-03-31 07:00:00|2179|2176.5|2181|2179.5|2189.5|2189|2171|2170|93147
1743404700000|2025-03-31 07:05:00|2180.5|2180|2163|2162|2185.5|2184.5|2161.5|2161|72365
1743405000000|2025-03-31 07:10:00|2162.5|2161.5|2172.5|2171.5|2174|2172.5|2159.5|2158|71243
1743405300000|2025-03-31 07:15:00|2173.5|2172.5|2170.5|2169.5|2178|2176.5|2161|2160|55493
1743405600000|2025-03-31 07:20:00|2171|2169|2164|2163|2172.5|2171.5|2161|2160|32578
1743405900000|2025-03-31 07:25:00|2164.5|2164|2167.5|2166|2170.5|2169.5|2162.5|2162|40076
1743406200000|2025-03-31 07:30:00|2167|2166.5|2157|2155.5|2167.5|2166.5|2155.5|2154|22274
1743406500000|2025-03-31 07:35:00|2156.5|2155|2168|2166.5|2171.5|2170|2155.5|2154.5|33088
1743406800000|2025-03-31 07:40:00|2169.5|2167|2175|2173.5|2176.5|2175|2169|2167|34723
1743407100000|2025-03-31 07:45:00|2175.5|2174|2178.5|2178|2182|2181|2171.5|2170.5|32887
1743407400000|2025-03-31 07:50:00|2179|2177.5|2182.5|2181|2184|2183|2177|2176.5|38592
1743407700000|2025-03-31 07:55:00|2182|2181.5|2182.5|2182|2183.5|2182.5|2178|2177|22023
1743408000000|2025-03-31 08:00:00|2183|2183|2180|2179|2189.5|2188|2180|2179|36658
1743408300000|2025-03-31 08:05:00|2179.5|2178|2184.5|2183.5|2187|2186|2178.5|2178|20474
1743408600000|2025-03-31 08:10:00|2185|2184|2189.5|2188.5|2192|2191.5|2182.5|2181.5|21324
1743408900000|2025-03-31 08:15:00|2190|2189|2186|2185|2191.5|2191|2185|2184|12694
1743409200000|2025-03-31 08:20:00|2185.5|2184.5|2178.5|2177.5|2186|2185|2178|2177.5|14835
1743409500000|2025-03-31 08:25:00|2178|2177|2179|2178|2180.5|2179.5|2176.5|2175.5|15153
1743409800000|2025-03-31 08:30:00|2179.5|2178.5|2176.5|2175.5|2183|2182|2176|2175.5|23349
1743410100000|2025-03-31 08:35:00|2177.5|2176.5|2176|2175|2178|2177|2172|2171.5|14974
1743410400000|2025-03-31 08:40:00|2175.5|2175.5|2169.5|2168.5|2177|2176|2168.5|2167.5|36432
1743410700000|2025-03-31 08:45:00|2170|2169|2171.5|2170.5|2171.5|2171|2167|2166|13994
1743411000000|2025-03-31 08:50:00|2171|2171|2170.5|2169.5|2174.5|2173.5|2170|2169|28037
1743411300000|2025-03-31 08:55:00|2170|2169|2168.5|2167.5|2170|2169.5|2166.5|2166|23005
1743411600000|2025-03-31 09:00:00|2168|2167|2159.5|2159|2168|2167.5|2159|2158.5|24046
1743411900000|2025-03-31 09:05:00|2160.5|2160|2162.5|2162|2163.5|2162.5|2158.5|2158|35966
1743412200000|2025-03-31 09:10:00|2163|2162.5|2167.5|2166.5|2167.5|2167|2160.5|2159.5|21712
1743412500000|2025-03-31 09:15:00|2168|2167|2169|2168.5|2173|2172.5|2167.5|2166.5|15191
1743412800000|2025-03-31 09:20:00|2169.5|2169|2171.5|2170.5|2171.5|2171|2168.5|2168|15547
1743413100000|2025-03-31 09:25:00|2171|2171|2170.5|2170|2173|2172.5|2170.5|2169.5|11315
1743413400000|2025-03-31 09:30:00|2171|2170.5|2166.5|2166|2171.5|2171|2166.5|2166|7148
1743413700000|2025-03-31 09:35:00|2166|2165.5|2163|2162.5|2166|2165.5|2163|2162|16403
1743414000000|2025-03-31 09:40:00|2163.5|2162|2159.5|2159|2164.5|2163.5|2159.5|2158.5|12725
1743414300000|2025-03-31 09:45:00|2159|2158.5|2157.5|2157|2160.5|2160|2156.5|2155.5|17819
1743414600000|2025-03-31 09:50:00|2158|2156.5|2155.5|2154.5|2159.5|2158.5|2154.5|2154|22172
1743414900000|2025-03-31 09:55:00|2155|2154|2157|2156.5|2158|2157|2154|2153.5|25117
1743415200000|2025-03-31 10:00:00|2156.5|2155.5|2148|2147.5|2157|2156.5|2147.5|2147|51611
1743415500000|2025-03-31 10:05:00|2148.5|2148|2146|2145.5|2150|2149.5|2145|2144|42653
1743415800000|2025-03-31 10:10:00|2146.5|2145|2148|2147|2149|2148|2144.5|2144|29692
1743416100000|2025-03-31 10:15:00|2148.5|2147.5|2147.5|2146.5|2149.5|2148.5|2146|2145|22370
1743416400000|2025-03-31 10:20:00|2148|2147|2149|2148|2151.5|2151|2148|2147|21915
1743416700000|2025-03-31 10:25:00|2149.5|2148.5|2151.5|2151|2153.5|2153|2149|2148|9271
1743417000000|2025-03-31 10:30:00|2151|2150.5|2147.5|2146.5|2151|2150.5|2145.5|2145|17460
1743417300000|2025-03-31 10:35:00|2147|2147|2149.5|2148.5|2152|2151|2147|2146|9426
1743417600000|2025-03-31 10:40:00|2149|2149|2148.5|2148|2151|2150.5|2148.5|2148|7572
1743417900000|2025-03-31 10:45:00|2149|2147.5|2149|2148.5|2153.5|2152.5|2147|2146.5|24103
1743418200000|2025-03-31 10:50:00|2149.5|2148|2145.5|2144.5|2151|2150|2143|2142.5|19302
1743418500000|2025-03-31 10:55:00|2145|2144|2143|2142|2145|2144.5|2141.5|2140.5|24650
1743418800000|2025-03-31 11:00:00|2144|2142.5|2143.5|2142.5|2145.5|2144.5|2142|2141|19667
1743419100000|2025-03-31 11:05:00|2144|2143|2145.5|2144.5|2145.5|2144.5|2141.5|2141|7482
1743419400000|2025-03-31 11:10:00|2146|2145|2147.5|2147|2150|2149|2145.5|2144.5|10975
1743419700000|2025-03-31 11:15:00|2147|2146.5|2147.5|2146.5|2150.5|2150|2147|2146.5|33092
1743420000000|2025-03-31 11:20:00|2147|2146|2145.5|2145|2149|2148.5|2145|2144|16394
1743420300000|2025-03-31 11:25:00|2146|2145.5|2147|2146|2148|2147|2145|2144|19899
1743420600000|2025-03-31 11:30:00|2147.5|2146.5|2141|2140|2149.5|2148.5|2138.5|2138|28975
1743420900000|2025-03-31 11:35:00|2141.5|2140.5|2145.5|2145|2146|2145.5|2141.5|2140.5|25177
1743421200000|2025-03-31 11:40:00|2146.5|2144.5|2148.5|2147.5|2150.5|2150|2146|2144.5|19371
1743421500000|2025-03-31 11:45:00|2148|2147|2150|2149|2151.5|2150.5|2147.5|2147|16591
1743421800000|2025-03-31 11:50:00|2150.5|2149.5|2150|2149|2154|2153|2150|2149|22914
1743422100000|2025-03-31 11:55:00|2150.5|2149.5|2149|2148.5|2151.5|2150.5|2148.5|2148|18584
1743422400000|2025-03-31 12:00:00|2148.5|2148|2147|2146.5|2150.5|2149.5|2147|2146|13368
1743422700000|2025-03-31 12:05:00|2147.5|2147|2147.5|2147|2152|2151|2147.5|2147|24330
1743423000000|2025-03-31 12:10:00|2148|2147.5|2147|2146|2148|2147.5|2145|2144.5|15198
1743423300000|2025-03-31 12:15:00|2146.5|2145.5|2140.5|2140|2146.5|2145.5|2140.5|2140|19576
1743423600000|2025-03-31 12:20:00|2140|2139.5|2146|2145|2146.5|2145.5|2140|2139.5|7711
1743423900000|2025-03-31 12:25:00|2146.5|2145.5|2147.5|2146.5|2149|2148|2146|2145|10827
1743424200000|2025-03-31 12:30:00|2147|2146|2148|2147|2149|2148.5|2146.5|2146|13301
1743424500000|2025-03-31 12:35:00|2148.5|2147.5|2153|2152|2154.5|2153.5|2148.5|2147|27942
1743424800000|2025-03-31 12:40:00|2152.5|2151.5|2152.5|2152|2153|2152.5|2150.5|2149.5|7448
1743425100000|2025-03-31 12:45:00|2153|2151.5|2152|2151|2155|2154|2151.5|2151|25890
1743425400000|2025-03-31 12:50:00|2151.5|2151.5|2148|2147|2153.5|2153|2148|2147|16391
1743425700000|2025-03-31 12:55:00|2147.5|2147.5|2153|2152.5|2153.5|2153|2147|2146.5|9498
1743426000000|2025-03-31 13:00:00|2153.5|2153|2151.5|2151|2156|2155.5|2151|2150|17758
1743426300000|2025-03-31 13:05:00|2152|2150.5|2158.5|2158|2158.5|2158|2151.5|2150.5|8019
1743426600000|2025-03-31 13:10:00|2159|2157.5|2161.5|2161|2162|2161|2155|2154|30867
1743426900000|2025-03-31 13:15:00|2162|2161.5|2163|2162.5|2163.5|2162.5|2159.5|2158.5|25452
1743427200000|2025-03-31 13:20:00|2162.5|2162|2160|2159.5|2162.5|2162|2159.5|2158.5|30875
1743427500000|2025-03-31 13:25:00|2160.5|2159|2160.5|2159.5|2161.5|2160.5|2156.5|2155.5|31268
1743427800000|2025-03-31 13:30:00|2161.5|2160|2157|2156.5|2163|2162|2154|2153|32902
1743428100000|2025-03-31 13:35:00|2157.5|2157.5|2156|2155|2162|2161.5|2155|2153.5|10934
1743428400000|2025-03-31 13:40:00|2155.5|2155.5|2149|2148|2155.5|2155.5|2149|2148|20336
1743428700000|2025-03-31 13:45:00|2148.5|2147.5|2152.5|2151|2154|2153|2145.5|2144.5|19528
1743429000000|2025-03-31 13:50:00|2152|2151.5|2161.5|2160.5|2162|2161|2151.5|2151.5|15702
1743429300000|2025-03-31 13:55:00|2161|2160|2168|2167|2171|2170|2161|2160|35182
1743429600000|2025-03-31 14:00:00|2167.5|2166.5|2169|2168|2173|2172.5|2167.5|2166.5|26145
1743429900000|2025-03-31 14:05:00|2168.5|2167.5|2170.5|2169.5|2171.5|2170.5|2167|2166.5|18454
1743430200000|2025-03-31 14:10:00|2170|2169|2172.5|2171.5|2174.5|2173.5|2169.5|2168.5|25914
1743430500000|2025-03-31 14:15:00|2173|2172|2167|2166|2173|2172.5|2166.5|2166|24262
1743430800000|2025-03-31 14:20:00|2166.5|2166.5|2167|2166|2171|2170|2166|2165|17184
1743431100000|2025-03-31 14:25:00|2166.5|2165.5|2164.5|2163.5|2167|2166.5|2162.5|2162|25922
1743431400000|2025-03-31 14:30:00|2165|2164|2175.5|2174.5|2177.5|2176.5|2164.5|2163.5|20289
1743431700000|2025-03-31 14:35:00|2175|2174|2174.5|2174|2176|2175|2172.5|2171.5|17272
1743432000000|2025-03-31 14:40:00|2175|2173.5|2173.5|2172.5|2175|2174|2169.5|2168.5|13776
1743432300000|2025-03-31 14:45:00|2174|2173|2175|2174|2175|2174|2171.5|2170.5|24405
1743432600000|2025-03-31 14:50:00|2174.5|2174.5|2176.5|2175.5|2177|2176|2171.5|2171|22129
1743432900000|2025-03-31 14:55:00|2176|2176|2172|2171|2176|2176|2170.5|2169.5|16890
1743433200000|2025-03-31 15:00:00|2172.5|2171.5|2174.5|2173.5|2174.5|2173.5|2172|2171|20467
1743433500000|2025-03-31 15:05:00|2174|2174|2175|2174.5|2176|2175.5|2173|2172.5|12376
1743433800000|2025-03-31 15:10:00|2175.5|2175|2173.5|2173|2179.5|2178.5|2173.5|2172.5|31395
1743434100000|2025-03-31 15:15:00|2174|2173.5|2179|2178|2179.5|2178.5|2173.5|2173|26531
1743434400000|2025-03-31 15:20:00|2178.5|2177.5|2179.5|2179|2180.5|2179.5|2177.5|2177|31426
1743434700000|2025-03-31 15:25:00|2180|2179.5|2177.5|2176.5|2180.5|2180|2176.5|2176|29994
1743490800000|2025-04-01 07:00:00|2209|2204.5|2223.5|2222.5|2225|2223.5|2201|2200|90256
1743491100000|2025-04-01 07:05:00|2224.5|2223.5|2214.5|2213.5|2227.5|2226.5|2213.5|2212.5|63346
1743491400000|2025-04-01 07:10:00|2215|2214.5|2219|2218.5|2226.5|2225.5|2212.5|2211.5|41411
1743491700000|2025-04-01 07:15:00|2219.5|2219|2207.5|2206.5|2219.5|2219|2206|2204.5|28382
1743492000000|2025-04-01 07:20:00|2208|2207|2216|2215|2218|2216.5|2205.5|2204|26814
1743492300000|2025-04-01 07:25:00|2214.5|2213.5|2212|2211|2216.5|2215|2209.5|2208.5|14223
1743492600000|2025-04-01 07:30:00|2211.5|2211.5|2201|2200|2214.5|2213.5|2198.5|2197.5|28104
1743492900000|2025-04-01 07:35:00|2201.5|2200.5|2203.5|2203|2206.5|2205.5|2199.5|2198.5|23930
1743493200000|2025-04-01 07:40:00|2204|2203.5|2204|2203|2211|2210|2204|2203|35716
1743493500000|2025-04-01 07:45:00|2205|2203.5|2203.5|2202.5|2207.5|2207|2201.5|2201|19771
1743493800000|2025-04-01 07:50:00|2204|2203|2203.5|2202.5|2207.5|2206.5|2201|2200|18655
1743494100000|2025-04-01 07:55:00|2203|2202|2205.5|2204.5|2206.5|2206|2200.5|2200|37047
1743494400000|2025-04-01 08:00:00|2205|2205|2211|2210|2213|2212|2201.5|2201|20815
1743494700000|2025-04-01 08:05:00|2210|2210.5|2204.5|2203.5|2211.5|2210.5|2204|2203|14966
1743495000000|2025-04-01 08:10:00|2205|2204|2215.5|2214.5|2215.5|2215|2204|2203|13134
1743495300000|2025-04-01 08:15:00|2215|2214|2218.5|2217.5|2219|2218|2211.5|2211|17664
1743495600000|2025-04-01 08:20:00|2219|2218|2214.5|2213.5|2219|2218|2214|2213|15774
1743495900000|2025-04-01 08:25:00|2214|2213|2217.5|2216.5|2218|2217|2213|2212.5|20784
1743496200000|2025-04-01 08:30:00|2217|2216|2220|2219|2221.5|2220.5|2215|2214|30365
1743496500000|2025-04-01 08:35:00|2219.5|2218.5|2216|2215.5|2219.5|2219|2214.5|2214|13850
1743496800000|2025-04-01 08:40:00|2215.5|2215|2217.5|2217|2220|2219.5|2215.5|2214|6048
1743497100000|2025-04-01 08:45:00|2218|2217.5|2219|2218.5|2219|2218.5|2214.5|2214|14775
1743497400000|2025-04-01 08:50:00|2219.5|2219|2220.5|2219.5|2220.5|2219.5|2217|2216|17019
1743497700000|2025-04-01 08:55:00|2220|2219|2221.5|2221|2222|2221.5|2219.5|2219|13736
1743498000000|2025-04-01 09:00:00|2222|2222|2221.5|2221|2225|2224.5|2221|2220|18206
1743498300000|2025-04-01 09:05:00|2222.5|2221.5|2224|2223|2225.5|2225|2222|2221.5|12566
1743498600000|2025-04-01 09:10:00|2224.5|2224|2229|2228|2230|2229.5|2224|2223.5|40698
1743498900000|2025-04-01 09:15:00|2229.5|2228.5|2231.5|2230.5|2232.5|2232|2228.5|2228|25631
1743499200000|2025-04-01 09:20:00|2231|2230|2229.5|2228.5|2233|2232|2229|2228.5|7610
1743499500000|2025-04-01 09:25:00|2227.5|2229|2227.5|2226.5|2230|2229|2226|2225|18581
1743499800000|2025-04-01 09:30:00|2228.5|2227|2229.5|2228.5|2230.5|2230|2226.5|2225.5|10131
1743500100000|2025-04-01 09:35:00|2230|2229|2228.5|2228|2230.5|2230|2228|2227.5|16860
1743500400000|2025-04-01 09:40:00|2229|2228.5|2232|2231|2232|2231.5|2229|2228.5|18768
1743500700000|2025-04-01 09:45:00|2231.5|2230.5|2230|2229|2232.5|2231.5|2230|2229|18574
1743501000000|2025-04-01 09:50:00|2229.5|2229.5|2231.5|2231|2232|2231|2228.5|2228|6541
1743501300000|2025-04-01 09:55:00|2231|2230.5|2231|2230|2234|2233|2230.5|2230|26948
1743501600000|2025-04-01 10:00:00|2231.5|2230.5|2225|2224.5|2231.5|2231|2221.5|2220.5|33719
1743501900000|2025-04-01 10:05:00|2226|2225|2220|2219|2228|2227|2219.5|2218.5|8874
1743502200000|2025-04-01 10:10:00|2219.5|2219.5|2217.5|2216.5|2221.5|2220.5|2215|2214|10996
1743502500000|2025-04-01 10:15:00|2218|2217|2223|2222|2223|2222|2215.5|2215|7817
1743502800000|2025-04-01 10:20:00|2223.5|2222.5|2223|2222.5|2225.5|2224.5|2221.5|2221|17284
1743503100000|2025-04-01 10:25:00|2222.5|2222|2212.5|2211.5|2223|2222.5|2212|2211.5|37272
1743503400000|2025-04-01 10:30:00|2211.5|2212|2206|2205.5|2211.5|2212|2204.5|2203.5|42910
1743503700000|2025-04-01 10:35:00|2206.5|2205|2207|2206|2209|2208|2205.5|2205|19327
1743504000000|2025-04-01 10:40:00|2207.5|2206.5|2207.5|2206.5|2211|2210|2206.5|2205.5|15978
1743504300000|2025-04-01 10:45:00|2207|2206|2208|2207|2211|2210.5|2206|2205|18013
1743504600000|2025-04-01 10:50:00|2208.5|2207.5|2208|2207.5|2209.5|2209|2207.5|2206.5|7493
1743504900000|2025-04-01 10:55:00|2208.5|2207|2209|2208|2209|2208.5|2207|2206.5|12277
1743505200000|2025-04-01 11:00:00|2209.5|2208.5|2205.5|2205|2209.5|2208.5|2204|2203.5|9978
1743505500000|2025-04-01 11:05:00|2206|2205.5|2203|2202.5|2206.5|2206|2201|2200|13361
1743505800000|2025-04-01 11:10:00|2203.5|2202|2201.5|2200.5|2204|2203.5|2201.5|2200.5|11297
1743506100000|2025-04-01 11:15:00|2202|2201|2201.5|2200.5|2203.5|2203|2200|2199.5|10860
1743506400000|2025-04-01 11:20:00|2201|2200|2200.5|2199.5|2201.5|2200.5|2199|2198|6315
1743506700000|2025-04-01 11:25:00|2200|2199|2197.5|2197|2200.5|2199|2196|2195|25628
1743507000000|2025-04-01 11:30:00|2197|2196.5|2201|2200|2201.5|2200.5|2196|2195.5|11484
1743507300000|2025-04-01 11:35:00|2201.5|2200.5|2198|2197|2202|2201|2196|2195|13341
1743507600000|2025-04-01 11:40:00|2197.5|2197.5|2202|2201|2202|2201|2197.5|2196.5|10819
1743507900000|2025-04-01 11:45:00|2202.5|2201.5|2202.5|2201.5|2204|2203|2202|2201.5|3726
1743508200000|2025-04-01 11:50:00|2203|2202|2202.5|2201.5|2203.5|2203|2201|2200.5|9984
1743508500000|2025-04-01 11:55:00|2202|2202|2211|2210|2211|2210.5|2202|2201.5|15041
1743508800000|2025-04-01 12:00:00|2211.5|2210.5|2210|2209|2213.5|2212.5|2209.5|2208.5|22551
1743509100000|2025-04-01 12:05:00|2210.5|2209.5|2219|2218.5|2219|2218.5|2208.5|2207.5|29141
1743509400000|2025-04-01 12:10:00|2218.5|2218|2221|2220.5|2221.5|2221|2217|2216|28436
1743509700000|2025-04-01 12:15:00|2220.5|2220|2217.5|2217|2221.5|2220.5|2217|2216|21048
1743510000000|2025-04-01 12:20:00|2218.5|2217.5|2219|2218.5|2220|2219|2217.5|2216.5|7591
1743510300000|2025-04-01 12:25:00|2219.5|2219|2222|2221.5|2222|2221.5|2218.5|2218|11658
1743510600000|2025-04-01 12:30:00|2222.5|2221|2223|2222|2224|2223.5|2222|2221|17095
1743510900000|2025-04-01 12:35:00|2223.5|2222.5|2222.5|2221.5|2225|2224.5|2222|2221.5|32985
1743511200000|2025-04-01 12:40:00|2222|2222|2221|2220|2223|2222|2220.5|2220|16062
1743511500000|2025-04-01 12:45:00|2221.5|2220.5|2224|2223|2224|2223|2221.5|2220.5|2936
1743511800000|2025-04-01 12:50:00|2223.5|2223.5|2223|2222|2225.5|2224.5|2221.5|2221|20293
1743512100000|2025-04-01 12:55:00|2222.5|2221.5|2224.5|2223.5|2225|2224.5|2221.5|2221|16789
1743512400000|2025-04-01 13:00:00|2225|2224|2223|2222|2227|2226|2221.5|2221|6871
1743512700000|2025-04-01 13:05:00|2222.5|2221.5|2220.5|2220|2223.5|2222.5|2219|2218|11788
1743513000000|2025-04-01 13:10:00|2221.5|2220.5|2224.5|2223.5|2224.5|2223.5|2220|2219|8788
1743513300000|2025-04-01 13:15:00|2225|2224|2224|2223|2225|2224|2222|2221|20809
1743513600000|2025-04-01 13:20:00|2224.5|2223.5|2224.5|2223.5|2225|2224.5|2223.5|2223|4558
1743513900000|2025-04-01 13:25:00|2224|2224|2228|2227|2228.5|2227.5|2224|2223.5|6673
1743514200000|2025-04-01 13:30:00|2228.5|2227.5|2218|2217|2229|2228.5|2217|2216|37445
1743514500000|2025-04-01 13:35:00|2217.5|2217.5|2210.5|2209|2218|2217.5|2208|2207|13400
1743514800000|2025-04-01 13:40:00|2211|2209.5|2213.5|2213|2214.5|2213.5|2210.5|2209.5|18019
1743515100000|2025-04-01 13:45:00|2213|2212.5|2215|2214|2215|2214.5|2209|2208|19841
1743515400000|2025-04-01 13:50:00|2214.5|2214.5|2215.5|2214.5|2216.5|2216|2212|2211.5|12894
1743515700000|2025-04-01 13:55:00|2215|2213.5|2212.5|2211|2215|2214.5|2210.5|2210|23627
1743516000000|2025-04-01 14:00:00|2210.5|2210|2199|2198.5|2210.5|2210|2199|2198|52173
1743516300000|2025-04-01 14:05:00|2199.5|2199|2202.5|2202|2205|2204|2197.5|2197|15628
1743516600000|2025-04-01 14:10:00|2203|2202.5|2201.5|2200.5|2206|2205|2200.5|2199.5|27911
1743516900000|2025-04-01 14:15:00|2201|2201|2205.5|2204.5|2206.5|2205.5|2201|2201|27470
1743517200000|2025-04-01 14:20:00|2205|2205|2209|2208|2210.5|2209.5|2204|2203.5|25792
1743517500000|2025-04-01 14:25:00|2208.5|2208.5|2208.5|2207.5|2211|2210.5|2208.5|2207.5|16275
1743517800000|2025-04-01 14:30:00|2208|2208|2214.5|2213.5|2214.5|2213.5|2208|2208|20782
1743518100000|2025-04-01 14:35:00|2215|2214|2219.5|2218.5|2222|2221.5|2213|2212.5|16460
1743518400000|2025-04-01 14:40:00|2219|2218|2223|2222|2224|2223.5|2218.5|2217.5|13155
1743518700000|2025-04-01 14:45:00|2222.5|2222.5|2225|2224.5|2226|2225.5|2221|2220.5|16441
1743519000000|2025-04-01 14:50:00|2225.5|2225|2229|2228|2231|2230|2225.5|2225|56233
1743519300000|2025-04-01 14:55:00|2229.5|2228.5|2228.5|2228|2230|2229.5|2227.5|2226.5|32908
1743519600000|2025-04-01 15:00:00|2228|2227.5|2229|2228|2229|2228.5|2227.5|2226.5|26316
1743519900000|2025-04-01 15:05:00|2229.5|2228.5|2232|2231.5|2233|2232|2229.5|2228.5|40056
1743520200000|2025-04-01 15:10:00|2231.5|2231|2233|2232|2233|2232|2230|2229|21427
1743520500000|2025-04-01 15:15:00|2232.5|2232.5|2233.5|2232.5|2235|2234|2232|2231.5|31451
1743520800000|2025-04-01 15:20:00|2233|2232|2230|2229|2233|2232|2228.5|2227.5|47590
1743521100000|2025-04-01 15:25:00|2230.5|2229.5|2225.5|2224.5|2231.5|2231|2225|2224.5|64095
1743577200000|2025-04-02 07:00:00|2216.5|2212.5|2226.5|2225.5|2234|2233|2214|2212|50973
1743577500000|2025-04-02 07:05:00|2227|2225|2220.5|2219.5|2227.5|2226.5|2216.5|2216|62206
1743577800000|2025-04-02 07:10:00|2221|2221|2214.5|2214|2224|2223|2211|2210|47940
1743578100000|2025-04-02 07:15:00|2215|2214.5|2221|2219.5|2222|2221|2211|2210|27513
1743578400000|2025-04-02 07:20:00|2221.5|2220|2213.5|2212.5|2222|2221|2212.5|2212|37674
1743578700000|2025-04-02 07:25:00|2214|2213|2208|2207|2215|2214.5|2206.5|2205.5|39834
1743579000000|2025-04-02 07:30:00|2208.5|2207.5|2213.5|2212.5|2214.5|2213.5|2205.5|2205|32874
1743579300000|2025-04-02 07:35:00|2214|2213.5|2217.5|2216.5|2217.5|2216.5|2212|2211|26541
1743579600000|2025-04-02 07:40:00|2218|2217.5|2217.5|2216.5|2220|2219|2214.5|2213.5|33331
1743579900000|2025-04-02 07:45:00|2217|2216|2212.5|2212|2222|2221|2211|2210|39845
1743580200000|2025-04-02 07:50:00|2213|2212.5|2215|2213.5|2220.5|2219.5|2211|2210|25815
1743580500000|2025-04-02 07:55:00|2214.5|2214|2216.5|2215.5|2220|2219.5|2214|2213|44172
1743580800000|2025-04-02 08:00:00|2217|2216|2207.5|2206.5|2217|2216|2202|2201.5|58982
1743581100000|2025-04-02 08:05:00|2207|2206|2202.5|2201.5|2207|2206|2196.5|2195.5|29429
1743581400000|2025-04-02 08:10:00|2202|2201|2206|2205|2206.5|2205.5|2200.5|2200|26569
1743581700000|2025-04-02 08:15:00|2205.5|2204.5|2210.5|2210|2212|2211|2205|2204.5|39448
1743582000000|2025-04-02 08:20:00|2211|2209|2203.5|2203|2211.5|2210|2202|2201|38591
1743582300000|2025-04-02 08:25:00|2204|2203.5|2206|2205.5|2209|2208.5|2203.5|2203|19158
1743582600000|2025-04-02 08:30:00|2205|2204.5|2209.5|2209|2211.5|2210.5|2202.5|2202|20287
1743582900000|2025-04-02 08:35:00|2210|2208.5|2208|2207|2210|2208.5|2207|2206|28663
1743583200000|2025-04-02 08:40:00|2207.5|2206.5|2209|2208|2211|2210|2207|2206|22841
1743583500000|2025-04-02 08:45:00|2209.5|2208.5|2213.5|2212.5|2215|2214|2208.5|2208|26275
1743583800000|2025-04-02 08:50:00|2213|2212|2211.5|2210.5|2214.5|2213.5|2210|2209.5|30011
1743584100000|2025-04-02 08:55:00|2213|2212|2211.5|2211|2213|2212|2210|2209.5|24233
1743584400000|2025-04-02 09:00:00|2212|2211.5|2215.5|2214.5|2216|2215|2210.5|2209.5|13185
1743584700000|2025-04-02 09:05:00|2214|2213.5|2216.5|2215.5|2217|2216|2213.5|2213|13061
1743585000000|2025-04-02 09:10:00|2217.5|2217|2221|2220|2222.5|2221.5|2217|2216.5|23634
1743585300000|2025-04-02 09:15:00|2220.5|2219.5|2221.5|2220.5|2222|2221|2217.5|2217|34129
1743585600000|2025-04-02 09:20:00|2222|2221|2224|2223|2225.5|2225|2221|2220.5|23212
1743585900000|2025-04-02 09:25:00|2223|2222.5|2222.5|2222|2223.5|2223|2221.5|2221|13430
1743586200000|2025-04-02 09:30:00|2223|2222.5|2221.5|2220.5|2223.5|2223|2221|2220.5|21802
1743586500000|2025-04-02 09:35:00|2222|2221|2219.5|2219|2223|2222|2219.5|2219|46462
1743586800000|2025-04-02 09:40:00|2220|2219.5|2220|2219|2222|2221|2218|2217.5|6644
1743587100000|2025-04-02 09:45:00|2219.5|2218.5|2215|2214|2219.5|2219|2213|2212.5|21376
1743587400000|2025-04-02 09:50:00|2214.5|2214.5|2218|2217|2218|2217.5|2214|2213|11740
1743587700000|2025-04-02 09:55:00|2218.5|2217.5|2215|2214|2219.5|2218.5|2214|2213.5|15816
1743588000000|2025-04-02 10:00:00|2214.5|2213.5|2210|2209|2216|2215|2208|2207|30156
1743588300000|2025-04-02 10:05:00|2211|2209.5|2209.5|2208.5|2212|2211.5|2209|2208|48152
1743588600000|2025-04-02 10:10:00|2210|2209|2213|2212.5|2213.5|2212.5|2208.5|2208|18644
1743588900000|2025-04-02 10:15:00|2213.5|2213|2213.5|2212.5|2214.5|2213.5|2211.5|2210.5|8606
1743589200000|2025-04-02 10:20:00|2213|2213|2212|2211.5|2215|2214|2212|2211.5|22984
1743589500000|2025-04-02 10:25:00|2212.5|2211|2213.5|2212.5|2214.5|2214|2210|2209.5|19005
1743589800000|2025-04-02 10:30:00|2213|2211.5|2212.5|2212|2213.5|2213|2211.5|2210.5|26650
1743590100000|2025-04-02 10:35:00|2213|2212.5|2208|2207|2213.5|2213|2207|2206.5|23576
1743590400000|2025-04-02 10:40:00|2207.5|2206.5|2207|2206.5|2208.5|2207.5|2205|2204|24857
1743590700000|2025-04-02 10:45:00|2207.5|2207|2209.5|2209|2210.5|2210|2207.5|2206.5|9734
1743591000000|2025-04-02 10:50:00|2210|2208.5|2205.5|2205|2210|2209|2204.5|2203.5|26511
1743591300000|2025-04-02 10:55:00|2206|2205.5|2203|2202.5|2206.5|2205.5|2203|2202|11712
1743591600000|2025-04-02 11:00:00|2203.5|2202|2202.5|2202|2203.5|2202.5|2201.5|2201|20929
1743591900000|2025-04-02 11:05:00|2203.5|2202.5|2203.5|2202.5|2204.5|2204|2201.5|2201|20744
1743592200000|2025-04-02 11:10:00|2203|2202|2202|2201.5|2203|2202.5|2201.5|2201|21147
1743592500000|2025-04-02 11:15:00|2202.5|2202|2206.5|2206|2207|2206.5|2202.5|2201.5|16919
1743592800000|2025-04-02 11:20:00|2206|2205.5|2203.5|2203|2206|2205.5|2203.5|2203|11459
1743593100000|2025-04-02 11:25:00|2204|2203.5|2202.5|2201.5|2205|2204|2202|2201.5|31580
1743593400000|2025-04-02 11:30:00|2202|2201|2201.5|2201|2203|2202.5|2200.5|2200|17757
1743593700000|2025-04-02 11:35:00|2203|2202|2195.5|2194.5|2203|2202.5|2195|2194|24615
1743594000000|2025-04-02 11:40:00|2195|2195|2197.5|2196.5|2197.5|2196.5|2192|2191.5|18887
1743594300000|2025-04-02 11:45:00|2197|2196|2199.5|2199|2201.5|2200.5|2196.5|2196|14027
1743594600000|2025-04-02 11:50:00|2199|2198.5|2201.5|2200.5|2201.5|2201|2199|2198|14763
1743594900000|2025-04-02 11:55:00|2202|2201|2201.5|2200.5|2203|2202.5|2201|2200.5|9375
1743595200000|2025-04-02 12:00:00|2202|2201|2199|2198|2204|2203|2199|2198|20350
1743595500000|2025-04-02 12:05:00|2198.5|2197.5|2196.5|2196|2198.5|2198|2194.5|2194|31435
1743595800000|2025-04-02 12:10:00|2196|2195.5|2199.5|2198|2199.5|2198.5|2196|2195.5|16810
1743596100000|2025-04-02 12:15:00|2200.5|2198.5|2199|2198|2201.5|2201|2198.5|2197.5|26326
1743596400000|2025-04-02 12:20:00|2198.5|2197.5|2196.5|2196|2199|2198.5|2196|2195.5|28209
1743596700000|2025-04-02 12:25:00|2197|2195.5|2194|2193|2197|2196.5|2193|2192.5|24526
1743597000000|2025-04-02 12:30:00|2194.5|2193.5|2196|2195|2197.5|2196.5|2193|2192.5|21001
1743597300000|2025-04-02 12:35:00|2195.5|2194.5|2196.5|2195.5|2197|2196|2193|2192.5|23598
1743597600000|2025-04-02 12:40:00|2196|2196|2198.5|2197.5|2198.5|2198|2196|2195.5|12917
1743597900000|2025-04-02 12:45:00|2199|2198.5|2200|2199|2202.5|2201.5|2199|2198.5|16839
1743598200000|2025-04-02 12:50:00|2200.5|2199.5|2201|2200|2202|2201|2199|2198.5|14641
1743598500000|2025-04-02 12:55:00|2201.5|2200.5|2201.5|2200.5|2203|2202|2200|2199.5|17208
1743598800000|2025-04-02 13:00:00|2202|2201|2202|2201|2202|2201.5|2199.5|2199|19013
1743599100000|2025-04-02 13:05:00|2202.5|2201.5|2203.5|2202.5|2205|2204.5|2202.5|2201|23308
1743599400000|2025-04-02 13:10:00|2203|2203|2203.5|2202.5|2204|2203.5|2202.5|2202|10154
1743599700000|2025-04-02 13:15:00|2203|2203|2201.5|2200.5|2203|2203|2198.5|2197.5|16665
1743600000000|2025-04-02 13:20:00|2202|2201|2203.5|2203|2204.5|2203.5|2202|2201|8206
1743600300000|2025-04-02 13:25:00|2203|2202.5|2207|2206|2207|2206|2202|2201.5|23426
1743600600000|2025-04-02 13:30:00|2207.5|2206.5|2218.5|2217.5|2218.5|2217.5|2206.5|2206|22687
1743600900000|2025-04-02 13:35:00|2218|2218|2223.5|2223|2226.5|2225.5|2218|2217|56487
1743601200000|2025-04-02 13:40:00|2223|2222.5|2222|2221|2223|2223|2217.5|2216.5|43679
1743601500000|2025-04-02 13:45:00|2221.5|2220.5|2222|2221|2224|2223|2218.5|2218|45980
1743601800000|2025-04-02 13:50:00|2222.5|2221.5|2217.5|2217|2226.5|2226|2217.5|2217|32341
1743602100000|2025-04-02 13:55:00|2218|2216.5|2217.5|2217|2219|2218|2215|2214|36877
1743602400000|2025-04-02 14:00:00|2217|2216.5|2224|2223|2224.5|2223.5|2217|2216.5|20211
1743602700000|2025-04-02 14:05:00|2224.5|2223.5|2226.5|2226|2227|2226|2224|2223|20184
1743603000000|2025-04-02 14:10:00|2227|2225.5|2228.5|2228|2229|2228|2222|2221|56257
1743603300000|2025-04-02 14:15:00|2229|2228.5|2230.5|2230|2231|2230.5|2228|2227.5|22446
1743603600000|2025-04-02 14:20:00|2230|2229.5|2222.5|2222|2230|2229.5|2222.5|2222|48827
1743603900000|2025-04-02 14:25:00|2222|2221.5|2225.5|2225|2225.5|2225|2219.5|2218.5|20565
1743604200000|2025-04-02 14:30:00|2226|2225.5|2229|2228.5|2230.5|2230|2226|2225|24288
1743604500000|2025-04-02 14:35:00|2228.5|2228|2235|2234|2236|2235|2228|2227.5|34317
1743604800000|2025-04-02 14:40:00|2234.5|2233.5|2235.5|2234.5|2240|2239|2234|2233|48482
1743605100000|2025-04-02 14:45:00|2236|2235|2235.5|2234.5|2238|2237.5|2234.5|2233.5|38974
1743605400000|2025-04-02 14:50:00|2236|2235|2234.5|2233.5|2236.5|2236|2234|2233|12537
1743605700000|2025-04-02 14:55:00|2235|2234|2237.5|2237|2240|2239.5|2234.5|2234|45976
1743606000000|2025-04-02 15:00:00|2238|2236.5|2240.5|2239.5|2241.5|2240.5|2235|2234.5|26157
1743606300000|2025-04-02 15:05:00|2240|2240|2240|2239.5|2241.5|2241|2239|2238.5|21891
1743606600000|2025-04-02 15:10:00|2240.5|2240|2235|2234|2240.5|2240|2234|2233.5|31627
1743606900000|2025-04-02 15:15:00|2234.5|2234.5|2237.5|2236.5|2237.5|2237|2234|2233|27891
1743607200000|2025-04-02 15:20:00|2238|2237|2239|2238|2240|2239.5|2237.5|2236.5|27890
1743607500000|2025-04-02 15:25:00|2239.5|2239|2239|2238|2241|2240.5|2238.5|2238|35878
1743663600000|2025-04-03 07:00:00|2138|2132.5|2135|2133|2169|2167|2128.5|2127|113437
1743663900000|2025-04-03 07:05:00|2134.5|2134|2123|2121.5|2139|2137|2122.5|2121|104276
1743664200000|2025-04-03 07:10:00|2122.5|2123|2105.5|2104|2131.5|2130|2105.5|2104|100017
1743664500000|2025-04-03 07:15:00|2106|2104.5|2128|2127|2129|2127.5|2106|2104.5|49660
1743664800000|2025-04-03 07:20:00|2127.5|2126.5|2136|2135|2138|2137|2126|2125|59148
1743665100000|2025-04-03 07:25:00|2136.5|2134.5|2140.5|2139.5|2144.5|2143.5|2134|2133.5|68798
1743665400000|2025-04-03 07:30:00|2141|2140|2139.5|2138.5|2142.5|2141.5|2131.5|2131|64713
1743665700000|2025-04-03 07:35:00|2139|2138|2139|2137.5|2142.5|2142|2136.5|2135.5|34645
1743666000000|2025-04-03 07:40:00|2138.5|2138|2135|2134|2144.5|2143.5|2132.5|2132|42436
1743666300000|2025-04-03 07:45:00|2135.5|2134.5|2138|2137|2149|2148.5|2135.5|2134.5|40796
1743666600000|2025-04-03 07:50:00|2137.5|2136.5|2127.5|2127|2137.5|2136.5|2127|2126|37728
1743666900000|2025-04-03 07:55:00|2128|2126.5|2129.5|2128.5|2130.5|2130|2119|2118|59881
1743667200000|2025-04-03 08:00:00|2129|2128|2131.5|2130.5|2134.5|2134|2126.5|2126|27874
1743667500000|2025-04-03 08:05:00|2132|2131|2126.5|2125.5|2133|2132|2125.5|2125|23490
1743667800000|2025-04-03 08:10:00|2125|2124.5|2124|2123|2129.5|2129|2121.5|2120.5|46332
1743668100000|2025-04-03 08:15:00|2123.5|2123.5|2140.5|2140|2145|2144|2123.5|2122.5|43461
1743668400000|2025-04-03 08:20:00|2140|2139.5|2131|2130.5|2140.5|2140|2128|2127|56438
1743668700000|2025-04-03 08:25:00|2130.5|2130|2132.5|2131.5|2140|2139|2130.5|2129.5|45129
1743669000000|2025-04-03 08:30:00|2133|2132|2141|2140.5|2145|2144|2131.5|2131|56283
1743669300000|2025-04-03 08:35:00|2141.5|2141.5|2156.5|2155.5|2162|2161.5|2141|2141|79753
1743669600000|2025-04-03 08:40:00|2157|2157.5|2152|2151|2160|2159|2150|2149.5|35157
1743669900000|2025-04-03 08:45:00|2151.5|2151.5|2151|2150|2152.5|2151.5|2147|2146.5|25109
1743670200000|2025-04-03 08:50:00|2150.5|2150.5|2151.5|2150.5|2151.5|2151|2147.5|2147|21189
1743670500000|2025-04-03 08:55:00|2151|2150|2155|2154|2155.5|2155|2149|2148.5|16491
1743670800000|2025-04-03 09:00:00|2155.5|2154.5|2149|2148|2156|2155|2149|2148|31483
1743671100000|2025-04-03 09:05:00|2148.5|2147.5|2144|2143|2149.5|2148.5|2143.5|2142.5|27469
1743671400000|2025-04-03 09:10:00|2143.5|2142.5|2139.5|2139|2143.5|2143|2139|2138|20104
1743671700000|2025-04-03 09:15:00|2140|2139.5|2141.5|2140.5|2142.5|2141.5|2137.5|2136.5|31004
1743672000000|2025-04-03 09:20:00|2140.5|2139.5|2140.5|2140|2144|2143|2138.5|2137.5|11425
1743672300000|2025-04-03 09:25:00|2141|2139.5|2138|2137|2141|2140|2137.5|2137|8291
1743672600000|2025-04-03 09:30:00|2138.5|2137.5|2137.5|2136.5|2140.5|2140|2136.5|2135.5|12686
1743672900000|2025-04-03 09:35:00|2137|2137|2141.5|2140.5|2144|2143|2137|2136.5|28542
1743673200000|2025-04-03 09:40:00|2140.5|2139.5|2141.5|2141|2142.5|2142|2138.5|2138|28358
1743673500000|2025-04-03 09:45:00|2141|2140.5|2138.5|2137.5|2141|2140.5|2135.5|2134.5|64650
1743673800000|2025-04-03 09:50:00|2139.5|2138|2135|2134.5|2140.5|2139.5|2135|2134|22181
1743674100000|2025-04-03 09:55:00|2134.5|2134|2131.5|2130.5|2136.5|2135.5|2131.5|2130.5|34780
1743674400000|2025-04-03 10:00:00|2132|2131|2128|2127.5|2134|2133|2128|2127.5|32370
1743674700000|2025-04-03 10:05:00|2127.5|2127|2126.5|2125.5|2127.5|2127|2122|2121.5|42674
1743675000000|2025-04-03 10:10:00|2126|2126|2127|2125.5|2133.5|2132.5|2124.5|2124|31517
1743675300000|2025-04-03 10:15:00|2126.5|2126|2130|2129|2133.5|2132.5|2126.5|2126|36331
1743675600000|2025-04-03 10:20:00|2130.5|2129.5|2124.5|2123.5|2131|2130.5|2124|2123.5|20605
1743675900000|2025-04-03 10:25:00|2124|2124|2114.5|2114|2124.5|2124|2114|2113|51847
1743676200000|2025-04-03 10:30:00|2114|2113|2111|2110|2116|2114.5|2109|2108|39812
1743676500000|2025-04-03 10:35:00|2112|2110.5|2111|2110|2114.5|2114|2110|2109.5|42818
1743676800000|2025-04-03 10:40:00|2113|2112|2108|2107.5|2113|2112|2104.5|2104|27644
1743677100000|2025-04-03 10:45:00|2108.5|2106.5|2102.5|2101.5|2110.5|2110|2102.5|2101.5|16998
1743677400000|2025-04-03 10:50:00|2102|2101|2100.5|2099.5|2102.5|2102|2095|2094.5|62822
1743677700000|2025-04-03 10:55:00|2100|2099|2102|2101.5|2104|2103|2098|2097|49020
1743678000000|2025-04-03 11:00:00|2102.5|2101|2105.5|2104.5|2105.5|2104.5|2099|2098.5|30380
1743678300000|2025-04-03 11:05:00|2106|2105.5|2110|2109.5|2112.5|2111.5|2105.5|2105|28376
1743678600000|2025-04-03 11:10:00|2111.5|2111|2110.5|2109.5|2111.5|2111|2106|2105.5|42337
1743678900000|2025-04-03 11:15:00|2110|2110|2111|2110|2112.5|2111.5|2108|2107|28735
1743679200000|2025-04-03 11:20:00|2110.5|2109.5|2105|2104|2112|2111|2104|2103.5|15152
1743679500000|2025-04-03 11:25:00|2105.5|2104.5|2105.5|2104.5|2107.5|2106.5|2103.5|2102.5|33938
1743679800000|2025-04-03 11:30:00|2105|2103.5|2097|2096|2105|2103.5|2097|2096|32169
1743680100000|2025-04-03 11:35:00|2096.5|2095.5|2103|2102.5|2104.5|2103.5|2096|2095.5|35403
1743680400000|2025-04-03 11:40:00|2102.5|2102|2097.5|2096.5|2102.5|2102|2096.5|2096|30596
1743680700000|2025-04-03 11:45:00|2097|2096|2096.5|2096|2099.5|2098.5|2095.5|2095|33125
1743681000000|2025-04-03 11:50:00|2097.5|2097|2098.5|2097.5|2101|2100|2094|2093|66133
1743681300000|2025-04-03 11:55:00|2098|2097|2102|2101|2104|2103|2098|2097|15821
1743681600000|2025-04-03 12:00:00|2101.5|2100.5|2110|2109.5|2110|2109.5|2099|2098|34010
1743681900000|2025-04-03 12:05:00|2111|2110.5|2109|2108.5|2111|2110.5|2108.5|2107.5|18055
1743682200000|2025-04-03 12:10:00|2108.5|2108|2110|2109.5|2111|2110.5|2106|2105|17703
1743682500000|2025-04-03 12:15:00|2110.5|2109|2115|2114.5|2116.5|2115.5|2109|2108.5|25288
1743682800000|2025-04-03 12:20:00|2115.5|2114|2109|2108.5|2116.5|2115.5|2109|2108.5|27198
1743683100000|2025-04-03 12:25:00|2109.5|2108|2106.5|2106|2110|2109|2106|2105.5|11498
1743683400000|2025-04-03 12:30:00|2106|2105.5|2103|2102|2106|2105.5|2102.5|2102|18243
1743683700000|2025-04-03 12:35:00|2102.5|2101.5|2099|2098.5|2103.5|2102.5|2099|2098.5|37568
1743684000000|2025-04-03 12:40:00|2098.5|2098|2101.5|2101|2102.5|2102|2098.5|2098|19142
1743684300000|2025-04-03 12:45:00|2101|2100.5|2100.5|2100|2102.5|2101.5|2097.5|2096.5|31645
1743684600000|2025-04-03 12:50:00|2100|2099.5|2103|2102|2107.5|2107|2100|2099.5|27127
1743684900000|2025-04-03 12:55:00|2102.5|2101.5|2100|2099.5|2104|2103|2099.5|2099|11376
1743685200000|2025-04-03 13:00:00|2100.5|2100|2098.5|2098|2102.5|2101.5|2098.5|2097.5|15132
1743685500000|2025-04-03 13:05:00|2099|2096.5|2101.5|2100.5|2101.5|2100.5|2092|2091.5|36094
1743685800000|2025-04-03 13:10:00|2102|2101|2102.5|2101.5|2106.5|2105.5|2102|2101|18401
1743686100000|2025-04-03 13:15:00|2102|2101|2103.5|2103|2105|2104.5|2100|2099.5|17697
1743686400000|2025-04-03 13:20:00|2104|2103.5|2093.5|2093|2104|2103.5|2091|2090|19595
1743686700000|2025-04-03 13:25:00|2094|2092.5|2094|2093|2096.5|2096|2091|2090.5|33052
1743687000000|2025-04-03 13:30:00|2093.5|2093.5|2099|2098|2104.5|2103.5|2091.5|2090.5|91888
1743687300000|2025-04-03 13:35:00|2098.5|2097.5|2103|2102|2104.5|2104|2092|2091.5|43309
1743687600000|2025-04-03 13:40:00|2102.5|2101.5|2102|2101|2105|2104|2100|2099.5|27840
1743687900000|2025-04-03 13:45:00|2101.5|2100|2100.5|2099.5|2103|2102.5|2099|2098|13958
1743688200000|2025-04-03 13:50:00|2101|2100|2096.5|2096|2104|2103|2094.5|2093.5|35096
1743688500000|2025-04-03 13:55:00|2097|2095.5|2097.5|2096.5|2098|2097.5|2090|2089.5|28855
1743688800000|2025-04-03 14:00:00|2097|2095.5|2087.5|2086.5|2097|2095.5|2087|2086|35657
1743689100000|2025-04-03 14:05:00|2087|2087|2084|2083|2091|2090.5|2083|2082.5|37749
1743689400000|2025-04-03 14:10:00|2084.5|2084|2085|2084|2085.5|2085|2079|2078.5|40764
1743689700000|2025-04-03 14:15:00|2086|2085.5|2087|2086.5|2092|2091|2085.5|2084.5|46328
1743690000000|2025-04-03 14:20:00|2087.5|2086|2092|2091|2095|2094.5|2086.5|2086|33012
1743690300000|2025-04-03 14:25:00|2092.5|2092|2094|2093.5|2099|2098|2092.5|2092|39548
1743690600000|2025-04-03 14:30:00|2093.5|2093|2095|2094|2104|2103.5|2093.5|2092.5|63588
1743690900000|2025-04-03 14:35:00|2094.5|2093|2090.5|2090|2094.5|2093.5|2089.5|2089|35751
1743691200000|2025-04-03 14:40:00|2091|2090.5|2092|2091.5|2099|2098.5|2090|2089.5|34323
1743691500000|2025-04-03 14:45:00|2091.5|2091|2088|2087|2092|2091.5|2085.5|2084.5|18230
1743691800000|2025-04-03 14:50:00|2087.5|2087.5|2087|2086.5|2090|2089.5|2085.5|2084.5|35077
1743692100000|2025-04-03 14:55:00|2087.5|2087|2087|2086|2090.5|2089.5|2085|2084.5|28305
1743692400000|2025-04-03 15:00:00|2086.5|2085.5|2087.5|2087|2089.5|2088.5|2085.5|2085|46644
1743692700000|2025-04-03 15:05:00|2088|2086|2086|2085|2088|2086.5|2082|2081|43709
1743693000000|2025-04-03 15:10:00|2086.5|2085.5|2092|2091|2094|2093.5|2086.5|2085.5|43461
1743693300000|2025-04-03 15:15:00|2092.5|2091.5|2095|2094|2098.5|2097.5|2092.5|2091.5|30394
1743693600000|2025-04-03 15:20:00|2094.5|2093.5|2087.5|2087|2095|2094|2086.5|2085.5|41648
1743693900000|2025-04-03 15:25:00|2088|2087.5|2087|2086.5|2091.5|2091|2085.5|2085|52837
1743750000000|2025-04-04 07:00:00|2015.5|2012|1993.6|1992.6|2025|2023|1993.6|1992.6|73551
1743750300000|2025-04-04 07:05:00|1994.8|1992.8|1998|1997.4|1998|1997.6|1981|1980.4|70682
1743750600000|2025-04-04 07:10:00|1997.4|1996.4|2004|2003|2009|2008.5|1994.4|1993.8|105650
1743750900000|2025-04-04 07:15:00|2005|2004|1998.8|1998|2006.5|2005.5|1990.2|1989.4|33935
1743751200000|2025-04-04 07:20:00|1998.6|1997|1980|1979.2|2003|2002|1976.2|1975.6|62441
1743751500000|2025-04-04 07:25:00|1979.6|1979|1974.2|1973.4|1980.6|1979.8|1970.8|1970.2|106888
1743751800000|2025-04-04 07:30:00|1974|1973.6|1960|1958|1975.6|1975|1959.8|1958|36402
1743752100000|2025-04-04 07:35:00|1961.8|1961|1957.8|1957|1972.2|1971.6|1956.4|1955.8|66979
1743752400000|2025-04-04 07:40:00|1956.6|1956|1950|1949.4|1956.8|1956.4|1941.4|1940.8|75023
1743752700000|2025-04-04 07:45:00|1949.2|1948.8|1955.6|1955.2|1961|1960.6|1946.8|1946|75743
1743753000000|2025-04-04 07:50:00|1955.8|1955|1943|1942.4|1958.8|1958.4|1942.2|1941.4|59998
1743753300000|2025-04-04 07:55:00|1942.8|1942.2|1925.2|1924.8|1943.8|1943.4|1924.6|1924.2|91497
1743753600000|2025-04-04 08:00:00|1924.6|1924.2|1917|1916.4|1928.4|1927.8|1915|1914.4|86711
1743753900000|2025-04-04 08:05:00|1916|1915.8|1927.8|1927.2|1930.8|1930.2|1909.4|1908.8|58795
1743754200000|2025-04-04 08:10:00|1927.2|1927|1916.4|1915.8|1929.4|1928.8|1914.6|1914|86834
1743754500000|2025-04-04 08:15:00|1916.2|1915.6|1921.4|1921|1921.8|1921.2|1907.4|1907|58710
1743754800000|2025-04-04 08:20:00|1921.2|1920.8|1935.4|1934.8|1944.4|1943.8|1921.2|1920.8|57974
1743755100000|2025-04-04 08:25:00|1935|1934.4|1942.8|1942.2|1948|1947.4|1933|1932.4|42927
1743755400000|2025-04-04 08:30:00|1942.4|1941.8|1921|1920.4|1945.8|1945.2|1920.4|1920|44629
1743755700000|2025-04-04 08:35:00|1920.6|1919.8|1929.4|1928.8|1931.6|1931.2|1917.8|1917.4|50617
1743756000000|2025-04-04 08:40:00|1929.8|1929.4|1925|1924.4|1930.2|1929.8|1917.8|1917.2|58663
1743756300000|2025-04-04 08:45:00|1924.2|1923.6|1927.8|1927|1932.2|1931.8|1922.2|1921.4|35086
1743756600000|2025-04-04 08:50:00|1927.6|1926.4|1918.8|1918|1927.8|1926.4|1915.8|1915.2|42863
1743756900000|2025-04-04 08:55:00|1918.6|1917.8|1921|1920.4|1922.2|1921.6|1910.6|1910|58487
1743757200000|2025-04-04 09:00:00|1921.6|1921.2|1909.8|1909.2|1926.8|1926.2|1908.4|1907.8|40582
1743757500000|2025-04-04 09:05:00|1910|1909.4|1918.2|1917.8|1918.6|1918.2|1901.2|1900.6|77097
1743757800000|2025-04-04 09:10:00|1918.4|1916.8|1913.6|1913.2|1918.4|1917.2|1909|1908.6|36916
1743758100000|2025-04-04 09:15:00|1913.8|1913.4|1915.8|1915.2|1927|1926.6|1911.4|1910.8|46673
1743758400000|2025-04-04 09:20:00|1916|1915.4|1913.4|1912.8|1918.8|1918.2|1911|1910.6|36726
1743758700000|2025-04-04 09:25:00|1913.2|1912.6|1908.6|1908.2|1917.4|1917|1904.6|1904|48342
1743759000000|2025-04-04 09:30:00|1908.8|1908.8|1913.6|1913.2|1917|1916.6|1907|1906.6|65542
1743759300000|2025-04-04 09:35:00|1913|1912.6|1921.4|1920.8|1924.8|1924.2|1910.2|1909.6|36417
1743759600000|2025-04-04 09:40:00|1921.6|1921|1916.4|1915.8|1924.4|1924|1916.4|1915.8|40881
1743759900000|2025-04-04 09:45:00|1916.8|1916|1920.4|1919.8|1930.2|1929.8|1915.2|1914.6|54084
1743760200000|2025-04-04 09:50:00|1919.6|1919|1913|1912.4|1920.4|1919.6|1909.8|1909.4|57123
1743760500000|2025-04-04 09:55:00|1913.2|1912.6|1910|1909.4|1915.6|1915|1906.4|1905.8|80089
1743760800000|2025-04-04 10:00:00|1910.2|1909.8|1897.6|1895.6|1911.4|1911|1897.2|1895.6|84850
1743761100000|2025-04-04 10:05:00|1892.8|1892|1877.2|1876.8|1892.8|1892|1876.4|1876.2|115295
1743761400000|2025-04-04 10:10:00|1877.6|1877|1877.4|1876.8|1885|1884.4|1872.8|1872.4|91671
1743761700000|2025-04-04 10:15:00|1877.2|1876.6|1865|1864.4|1878.2|1878|1864.4|1863.8|77300
1743762000000|2025-04-04 10:20:00|1864.8|1864.2|1854|1853.4|1864.8|1864.2|1839.2|1838.2|78136
1743762300000|2025-04-04 10:25:00|1854.4|1853.8|1844.4|1843.8|1856.6|1855.8|1840.6|1840|84818
1743762600000|2025-04-04 10:30:00|1844.6|1844|1844|1843.2|1854.6|1854.2|1838.4|1837.8|76662
1743762900000|2025-04-04 10:35:00|1844.2|1843.6|1861.4|1860.8|1865|1864.4|1840.4|1840|82440
1743763200000|2025-04-04 10:40:00|1860.6|1860|1852.6|1851.8|1866|1865.2|1852.4|1851.8|49050
1743763500000|2025-04-04 10:45:00|1852.4|1852|1845.8|1845.4|1856.4|1855.8|1844|1843.4|44629
1743763800000|2025-04-04 10:50:00|1846.2|1845.6|1841.8|1841.4|1846.6|1846.2|1836.6|1836.2|51549
1743764100000|2025-04-04 10:55:00|1841|1840.4|1840.8|1840.2|1845.4|1845|1833|1832.4|64473
1743764400000|2025-04-04 11:00:00|1841.2|1840.8|1856.8|1856|1864.6|1864.2|1841.2|1839.4|61724
1743764700000|2025-04-04 11:05:00|1857|1856.4|1849.8|1849.2|1862|1861.4|1845|1844.4|48558
1743765000000|2025-04-04 11:10:00|1850|1849.4|1848.8|1848.2|1854.4|1853.8|1842.2|1841.4|43524
1743765300000|2025-04-04 11:15:00|1849.6|1848.8|1865|1864.2|1867|1866.4|1847.4|1847.2|56554
1743765600000|2025-04-04 11:20:00|1864.8|1864.8|1858.8|1858.6|1868.8|1868.2|1852|1851.4|50010
1743765900000|2025-04-04 11:25:00|1859.2|1858.8|1843|1842.6|1862.4|1861.6|1837.2|1836.8|63194
1743766200000|2025-04-04 11:30:00|1842.6|1842|1853|1852.6|1855|1854.2|1840.2|1839.4|51627
1743766500000|2025-04-04 11:35:00|1853.4|1853|1878.8|1878.4|1885.4|1884.8|1853.2|1852.6|70863
1743766800000|2025-04-04 11:40:00|1879.8|1879.2|1864.2|1863.4|1880.4|1879.8|1864.2|1863.4|49197
1743767100000|2025-04-04 11:45:00|1864|1863.2|1875.2|1874.6|1878.6|1878|1862.2|1861.6|64310
1743767400000|2025-04-04 11:50:00|1874.2|1873.6|1891.2|1890.6|1891.4|1891|1871.2|1870.8|52597
1743767700000|2025-04-04 11:55:00|1891.8|1891.2|1903.2|1901.6|1903.4|1902.8|1891.4|1890.8|82170
1743768000000|2025-04-04 12:00:00|1899.4|1898.8|1892.4|1892|1903.2|1902.6|1890.6|1890.2|52083
1743768300000|2025-04-04 12:05:00|1892.6|1892.6|1890|1889.2|1901.6|1901.2|1888.8|1888.4|45174
1743768600000|2025-04-04 12:10:00|1889.8|1889.4|1885.2|1884.4|1894|1893.4|1880|1879.4|57740
1743768900000|2025-04-04 12:15:00|1885|1884|1892|1891.6|1894.8|1894.2|1882.8|1882.4|53434
1743769200000|2025-04-04 12:20:00|1891|1891.4|1890.2|1889.8|1892.6|1892.2|1882.6|1881.8|40974
1743769500000|2025-04-04 12:25:00|1890.6|1890|1901.4|1899.6|1905|1904.2|1890.6|1890|35418
1743769800000|2025-04-04 12:30:00|1903.8|1899.8|1918|1917.4|1921.8|1921.2|1897.6|1896.2|85614
1743770100000|2025-04-04 12:35:00|1918.2|1917.8|1898.6|1898|1922.4|1921.8|1893.8|1893.4|76812
1743770400000|2025-04-04 12:40:00|1898|1897.8|1907.6|1907.4|1909.6|1909|1894.2|1893.8|35724
1743770700000|2025-04-04 12:45:00|1907|1907|1922.2|1921.6|1923.4|1923|1902|1901.2|54117
1743771000000|2025-04-04 12:50:00|1922.8|1922.4|1911.6|1911|1922.8|1922.4|1909.8|1909|36047
1743771300000|2025-04-04 12:55:00|1911.4|1910.8|1911.2|1910.6|1915.6|1915|1904.2|1903.8|32560
1743771600000|2025-04-04 13:00:00|1912.2|1911.4|1929.2|1928.6|1933|1932.4|1912.2|1911.4|48767
1743771900000|2025-04-04 13:05:00|1929.6|1929|1922.8|1922.2|1931.4|1930.8|1917|1916.6|39350
1743772200000|2025-04-04 13:10:00|1923.4|1922.4|1907.2|1907|1925|1924.6|1906.4|1905.8|35930
1743772500000|2025-04-04 13:15:00|1907|1906.8|1908.2|1907.6|1911|1910.2|1904.8|1904.2|41140
1743772800000|2025-04-04 13:20:00|1908.4|1907.8|1899|1898.6|1910|1909.6|1894.8|1894.4|46112
1743773100000|2025-04-04 13:25:00|1899.6|1899.2|1895.2|1894.6|1903.2|1902.6|1891.8|1891.4|43629
1743773400000|2025-04-04 13:30:00|1895.6|1895.2|1891.8|1891.2|1909.4|1908.6|1887|1886.4|43162
1743773700000|2025-04-04 13:35:00|1892.6|1891.8|1891.4|1890.8|1893.4|1892.8|1880.4|1880|44778
1743774000000|2025-04-04 13:40:00|1891.2|1891|1883.4|1882.8|1892.6|1892|1876.8|1876.4|37541
1743774300000|2025-04-04 13:45:00|1883.6|1883|1884.4|1884|1894.8|1894.4|1880.8|1880|30722
1743774600000|2025-04-04 13:50:00|1884.6|1884.2|1882.4|1881.6|1890.2|1889.6|1881|1880.4|28444
1743774900000|2025-04-04 13:55:00|1882.2|1881.8|1893.2|1892.8|1899.2|1898.6|1879.4|1879|44274
1743775200000|2025-04-04 14:00:00|1893|1892.6|1880.6|1880|1894.8|1894.2|1879.6|1879|47177
1743775500000|2025-04-04 14:05:00|1880.4|1879.8|1878|1877.6|1882|1881.6|1874.6|1874|43143
1743775800000|2025-04-04 14:10:00|1877.8|1876.8|1875.4|1874.8|1879.2|1878.8|1870.8|1870.2|52513
1743776100000|2025-04-04 14:15:00|1876.2|1875.8|1877.8|1877.2|1880|1879.4|1870.4|1870|52581
1743776400000|2025-04-04 14:20:00|1876.4|1877|1875.4|1875|1882.4|1881.8|1872.6|1872.2|37945
1743776700000|2025-04-04 14:25:00|1875.6|1875.2|1871.6|1871.2|1878.2|1877.8|1869.2|1869|40356
1743777000000|2025-04-04 14:30:00|1871|1870.6|1863.8|1863.2|1879.4|1879|1863.8|1863.2|66724
1743777300000|2025-04-04 14:35:00|1863.2|1863.4|1866.4|1866|1867.8|1867.4|1862.2|1861.6|35521
1743777600000|2025-04-04 14:40:00|1865.6|1865|1858.4|1858|1867|1866.6|1858|1857.4|49447
1743777900000|2025-04-04 14:45:00|1858.2|1857.6|1847.4|1847|1859.8|1859.2|1846|1845.4|74204
1743778200000|2025-04-04 14:50:00|1847|1846.8|1857|1856.4|1860.8|1860.2|1842.2|1842|56264
1743778500000|2025-04-04 14:55:00|1856|1855.6|1864.6|1864.2|1870|1869.4|1854|1853.4|77085
1743778800000|2025-04-04 15:00:00|1864.2|1863.8|1891.8|1891.2|1895.2|1894.2|1862.8|1862.4|89296
1743779100000|2025-04-04 15:05:00|1892.2|1891|1877.2|1876.8|1894|1893.2|1874.8|1874.6|62408
1743779400000|2025-04-04 15:10:00|1877.6|1877|1884|1883.8|1890.4|1890|1876|1875.4|51475
1743779700000|2025-04-04 15:15:00|1883.2|1883.6|1883.2|1882.6|1893.4|1893|1879.2|1878.8|92366
1743780000000|2025-04-04 15:20:00|1883|1882.4|1883.4|1883|1888.8|1888.6|1879.6|1879|61278
1743780300000|2025-04-04 15:25:00|1883|1882.6|1869|1868.2|1883|1882.6|1867.4|1866.8|109119
1744009200000|2025-04-07 07:00:00|1692.2|1687.6|1685.2|1684|1738.2|1734.8|1661.4|1658.2|102962
1744009500000|2025-04-07 07:05:00|1686.6|1685.4|1707.4|1706.6|1709.4|1708.4|1677.4|1675.6|142570
1744009800000|2025-04-07 07:10:00|1706.2|1705|1728.4|1727.6|1730.6|1729.8|1701.6|1700.8|141137
1744010100000|2025-04-07 07:15:00|1729|1727.8|1744.4|1743.2|1745.6|1744.4|1716.8|1714.4|95690
1744010400000|2025-04-07 07:20:00|1744.2|1743|1737.8|1736.6|1753|1752|1734.6|1733.6|63365
1744010700000|2025-04-07 07:25:00|1738|1736.8|1726.8|1726.4|1739.2|1738.4|1715|1714|81283
1744011000000|2025-04-07 07:30:00|1726|1725.4|1711|1710.2|1726|1725.4|1702.6|1702|48470
1744011300000|2025-04-07 07:35:00|1711.2|1711.2|1722.6|1721.8|1722.6|1721.8|1708|1707.2|55827
1744011600000|2025-04-07 07:40:00|1723|1722|1726.6|1726|1735|1734.4|1723|1722|66024
1744011900000|2025-04-07 07:45:00|1726.2|1725.6|1755.2|1754.4|1755.2|1754.4|1725.8|1725|75804
1744012200000|2025-04-07 07:50:00|1754|1753.6|1754.2|1753.6|1760.2|1759.6|1744.4|1744|56588
1744012500000|2025-04-07 07:55:00|1753.2|1752.6|1749.4|1748.8|1762.8|1762.2|1742.8|1742.2|68353
1744012800000|2025-04-07 08:00:00|1749.2|1748|1760.6|1759.8|1761|1760.6|1740.6|1740|56328
1744013100000|2025-04-07 08:05:00|1760.4|1759.4|1770.6|1770|1779.8|1779|1759.8|1759.2|51822
1744013400000|2025-04-07 08:10:00|1770|1769.2|1747.8|1747.6|1771.4|1771|1747|1746.4|65282
1744013700000|2025-04-07 08:15:00|1746.8|1746|1753.2|1752.8|1760.4|1760|1745.4|1744.8|64103
1744014000000|2025-04-07 08:20:00|1753.6|1753|1755.6|1755.4|1758.8|1758.4|1747.4|1746.8|40385
1744014300000|2025-04-07 08:25:00|1755.4|1754.6|1739|1738.6|1755.4|1754.8|1738.8|1738.6|76174
1744014600000|2025-04-07 08:30:00|1738.6|1737.8|1739.8|1739|1740.8|1740.2|1726.4|1725.6|58642
1744014900000|2025-04-07 08:35:00|1739.6|1739.8|1744|1743.4|1746|1745.6|1736.4|1735.8|54917
1744015200000|2025-04-07 08:40:00|1743|1742.6|1749.4|1749|1751.8|1751.2|1739.2|1738.6|79190
1744015500000|2025-04-07 08:45:00|1749.8|1749.6|1755.2|1754.6|1756.8|1756.2|1747.4|1747.2|49896
1744015800000|2025-04-07 08:50:00|1754.6|1754|1749.2|1748.6|1760.4|1760|1749.2|1748.4|56157
1744016100000|2025-04-07 08:55:00|1748.8|1748|1744.2|1743.4|1752.4|1751.4|1742.4|1742|29054
1744016400000|2025-04-07 09:00:00|1744.4|1743.6|1755.6|1755|1761.8|1761.2|1742.6|1742|48456
1744016700000|2025-04-07 09:05:00|1756|1755.4|1760.6|1760.2|1760.6|1760.2|1752|1751.4|42542
1744017000000|2025-04-07 09:10:00|1761.6|1760.4|1753.2|1752.6|1772|1771.4|1753.2|1752.6|39720
1744017300000|2025-04-07 09:15:00|1752.8|1752|1753.4|1752.8|1757.4|1757|1750.8|1750.4|32484
1744017600000|2025-04-07 09:20:00|1753.2|1752.6|1746.8|1746.4|1756|1755.8|1743.2|1742.8|47363
1744017900000|2025-04-07 09:25:00|1747|1746.6|1753.8|1753|1759.2|1758.6|1744.6|1744.2|41390
1744018200000|2025-04-07 09:30:00|1752.8|1752.2|1763.8|1763|1767|1766.4|1752.4|1751.8|29897
1744018500000|2025-04-07 09:35:00|1763.6|1763.2|1766.4|1766|1766.8|1766.4|1759.2|1758.8|34715
1744018800000|2025-04-07 09:40:00|1766.6|1765.8|1771.6|1771|1774.4|1774|1765|1764.4|29545
1744019100000|2025-04-07 09:45:00|1771.4|1770.8|1779.4|1778.8|1784.6|1784|1763.6|1763|68319
1744019400000|2025-04-07 09:50:00|1779.2|1778.2|1773.4|1772.8|1786.8|1786.2|1768.8|1768.2|45262
1744019700000|2025-04-07 09:55:00|1773.2|1773|1767.6|1767.2|1775|1774.4|1762.6|1762.2|47687
1744020000000|2025-04-07 10:00:00|1767.8|1767.4|1786.2|1785.8|1797.6|1796.8|1767.8|1767.4|69148
1744020300000|2025-04-07 10:05:00|1786.4|1786.2|1795|1794.4|1801|1800.2|1785.8|1785|42942
1744020600000|2025-04-07 10:10:00|1795.2|1794.6|1799|1798.6|1802|1801.6|1788|1787.4|51527
1744020900000|2025-04-07 10:15:00|1798.8|1798.4|1803.6|1803|1808.8|1808.4|1798.2|1798|57055
1744021200000|2025-04-07 10:20:00|1803.8|1803.2|1807.8|1807.4|1812|1811.6|1797.8|1797.2|37624
1744021500000|2025-04-07 10:25:00|1807.4|1807.2|1798.6|1798|1808.8|1808.2|1795.4|1795|36336
1744021800000|2025-04-07 10:30:00|1797.6|1797|1805.6|1805.2|1807.4|1807.2|1796|1795.4|44515
1744022100000|2025-04-07 10:35:00|1805.2|1805|1817.8|1817.6|1819|1818.6|1803.2|1802.8|35816
1744022400000|2025-04-07 10:40:00|1817.6|1817|1821.6|1821|1822.8|1822.6|1811.6|1811|61765
1744022700000|2025-04-07 10:45:00|1822.2|1821.2|1806.6|1806|1822.6|1821.8|1805.4|1805|36801
1744023000000|2025-04-07 10:50:00|1806.8|1805.8|1808.6|1808.2|1812.8|1812|1801.8|1801.4|63208
1744023300000|2025-04-07 10:55:00|1808.2|1808|1797.6|1796.8|1808.4|1808|1791.8|1791.4|74418
1744023600000|2025-04-07 11:00:00|1797.4|1795.8|1810.4|1809.8|1812.8|1812.4|1796.8|1795.8|38384
1744023900000|2025-04-07 11:05:00|1810.8|1810.4|1816.6|1816|1819|1818.6|1805.8|1805.2|50883
1744024200000|2025-04-07 11:10:00|1815.2|1814.8|1796.2|1795.8|1816.6|1815.8|1796|1795.4|71735
1744024500000|2025-04-07 11:15:00|1796.4|1796.2|1793.2|1792.8|1800|1799.4|1792.6|1792.4|53135
1744024800000|2025-04-07 11:20:00|1793.4|1793|1796.2|1795.6|1803.4|1802.8|1793.4|1793|53153
1744025100000|2025-04-07 11:25:00|1797|1795.4|1799.8|1799.4|1806.2|1805.4|1793.8|1793.2|39823
1744025400000|2025-04-07 11:30:00|1799.2|1798.8|1796.2|1795.6|1800.2|1799.8|1793|1792.8|68555
1744025700000|2025-04-07 11:35:00|1795.6|1795.2|1797.4|1797|1799.2|1798.8|1792|1791.2|59238
1744026000000|2025-04-07 11:40:00|1797.6|1796.8|1789.6|1789|1802.4|1802|1789.6|1789|35734
1744026300000|2025-04-07 11:45:00|1789.4|1788.6|1782.8|1782|1790.4|1789.8|1782.4|1782|37544
1744026600000|2025-04-07 11:50:00|1783|1782.2|1783.6|1783|1789.4|1788.8|1779.6|1779|66599
1744026900000|2025-04-07 11:55:00|1783.2|1783.8|1786.6|1786.2|1793|1792.4|1783.2|1783|24246
1744027200000|2025-04-07 12:00:00|1787.8|1787.2|1787.6|1787.2|1796|1795.2|1784|1783.4|47770
1744027500000|2025-04-07 12:05:00|1788|1787|1782.4|1781.6|1788.6|1788.2|1781|1780.4|31488
1744027800000|2025-04-07 12:10:00|1782|1782|1782|1781.4|1783.4|1782.8|1776.4|1775.8|30923
1744028100000|2025-04-07 12:15:00|1781.4|1780.8|1782.2|1781.6|1786.6|1786|1778.2|1777.8|37083
1744028400000|2025-04-07 12:20:00|1782|1781.4|1795|1794.2|1795|1794.2|1776.8|1776.2|37163
1744028700000|2025-04-07 12:25:00|1794.6|1793.8|1802.2|1801.6|1804.2|1803.8|1790.8|1790.2|29192
1744029000000|2025-04-07 12:30:00|1802.6|1801.8|1798.4|1797.6|1804.2|1803.4|1794.2|1793.8|31198
1744029300000|2025-04-07 12:35:00|1798|1797.2|1789.4|1788.8|1800|1799.6|1788.2|1787.6|33633
1744029600000|2025-04-07 12:40:00|1789.2|1788.6|1784.2|1783.6|1790.4|1790|1782|1781.6|33723
1744029900000|2025-04-07 12:45:00|1784.4|1783.8|1794.4|1793.6|1799.4|1799|1778|1777.4|19478
1744030200000|2025-04-07 12:50:00|1794.2|1794.2|1809|1808.4|1809|1808.4|1794.2|1793.6|23792
1744030500000|2025-04-07 12:55:00|1808.6|1808.2|1818.4|1817.6|1820.4|1819.6|1806.2|1805.8|55482
1744030800000|2025-04-07 13:00:00|1818.2|1817.8|1810.2|1809.8|1818.2|1817.8|1807.2|1806.6|37536
1744031100000|2025-04-07 13:05:00|1809|1808.2|1807.4|1807|1812.6|1812|1803.4|1802.8|45031
1744031400000|2025-04-07 13:10:00|1807.8|1806.8|1804.2|1803.6|1809|1808.6|1801.4|1801|38292
1744031700000|2025-04-07 13:15:00|1803.8|1803.8|1798.2|1797.8|1804.4|1804|1794.8|1794.2|24127
1744032000000|2025-04-07 13:20:00|1799.6|1797.6|1796.6|1796|1807.2|1806.6|1796|1795.2|38455
1744032300000|2025-04-07 13:25:00|1796.4|1795.8|1790.4|1789.8|1799|1798.2|1789.4|1788.8|28597
1744032600000|2025-04-07 13:30:00|1790.6|1789.2|1790.2|1789.4|1798|1797.4|1786.6|1786|55987
1744032900000|2025-04-07 13:35:00|1790.4|1789.6|1788.4|1787.6|1792.2|1791.6|1783|1782.4|42172
1744033200000|2025-04-07 13:40:00|1788.6|1787.8|1783.6|1783.2|1790.8|1790.2|1777.8|1777.2|58826
1744033500000|2025-04-07 13:45:00|1784|1783.6|1809.2|1808.6|1811.8|1811.2|1782.4|1782|44347
1744033800000|2025-04-07 13:50:00|1809|1808.8|1817.4|1816.6|1823.2|1822.6|1809|1808.6|70977
1744034100000|2025-04-07 13:55:00|1817.2|1817.6|1825.6|1825|1827.6|1827|1814|1813.6|65188
1744034400000|2025-04-07 14:00:00|1825.4|1824.8|1826.4|1826|1833|1832.4|1824.2|1823.4|69129
1744034700000|2025-04-07 14:05:00|1826|1825.6|1818.8|1818.2|1831.2|1830.8|1816|1815.2|60241
1744035000000|2025-04-07 14:10:00|1818.4|1818|1894.2|1892.6|1913.2|1910.6|1818.4|1818|68964
1744035300000|2025-04-07 14:15:00|1895.4|1894|1901|1899.6|1926.8|1925.4|1895.4|1893.8|125794
1744035600000|2025-04-07 14:20:00|1900.8|1899.4|1852.2|1851.2|1901|1900.2|1845|1839.8|116549
1744035900000|2025-04-07 14:25:00|1852.8|1851.4|1839.8|1839.2|1859.8|1859|1837|1836.4|90786
1744036200000|2025-04-07 14:30:00|1839.6|1839|1840.2|1839.4|1859.4|1858.8|1839.6|1839|107742
1744036500000|2025-04-07 14:35:00|1839.6|1838.8|1826.4|1822.4|1843.2|1842.2|1825.4|1822.4|53337
1744036800000|2025-04-07 14:40:00|1819.2|1817.4|1832.6|1831.8|1834|1833.4|1812.4|1811.8|87788
1744037100000|2025-04-07 14:45:00|1833.2|1832.2|1837.2|1836.4|1840.4|1839.8|1829|1828.4|73519
1744037400000|2025-04-07 14:50:00|1838|1836.2|1860.6|1860|1861.6|1860.8|1836.8|1836.2|90821
1744037700000|2025-04-07 14:55:00|1860.4|1860.6|1857.2|1856|1865|1864.4|1850.2|1849.8|73038
1744038000000|2025-04-07 15:00:00|1857|1856.2|1859.4|1858.8|1867.2|1866.6|1854.8|1854.2|88421
1744038300000|2025-04-07 15:05:00|1859.6|1858.2|1836.8|1836.2|1861.4|1861|1835.8|1835.2|89896
1744038600000|2025-04-07 15:10:00|1835.2|1835|1813.8|1812.2|1845.2|1844.6|1808.8|1808|108179
1744038900000|2025-04-07 15:15:00|1815|1813|1809|1808.2|1815.4|1814.8|1799.8|1799.2|117539
1744039200000|2025-04-07 15:20:00|1808.8|1808|1803.4|1802.6|1811|1810.4|1802.6|1802|127870
1744039500000|2025-04-07 15:25:00|1803.2|1803.4|1797.8|1796|1811.2|1810.8|1795|1794.6|112235
1744095600000|2025-04-08 07:00:00|1870.4|1864.2|1859.2|1858.4|1873.4|1872.2|1859.2|1858.4|93872
1744095900000|2025-04-08 07:05:00|1858|1857.8|1843.4|1842.6|1860|1859.2|1840.6|1840|109731
1744096200000|2025-04-08 07:10:00|1843.8|1843|1838|1837.2|1855.2|1854.8|1837.4|1837|76413
1744096500000|2025-04-08 07:15:00|1837.6|1837.4|1838.4|1837.8|1844.4|1843.6|1833|1832.4|77718
1744096800000|2025-04-08 07:20:00|1839.2|1838.6|1867.6|1867|1867.6|1867|1838.8|1838.4|75462
1744097100000|2025-04-08 07:25:00|1867.8|1867.2|1862.4|1861.8|1875.8|1875.2|1855.4|1855|67776
1744097400000|2025-04-08 07:30:00|1863.2|1862|1873.2|1872.8|1878.2|1877.6|1853.4|1853|60270
1744097700000|2025-04-08 07:35:00|1872.8|1872.6|1853.6|1853|1873.6|1873|1853|1852.8|68002
1744098000000|2025-04-08 07:40:00|1853.2|1852.8|1848.8|1848.2|1856.2|1855.4|1845.4|1845|62745
1744098300000|2025-04-08 07:45:00|1849|1848.4|1843|1842.4|1856.6|1855.8|1840.2|1839.8|48729
1744098600000|2025-04-08 07:50:00|1842.8|1842|1856.2|1855.6|1861.2|1861|1842.6|1842|50143
1744098900000|2025-04-08 07:55:00|1855.8|1855.4|1854.8|1854.4|1866|1865.4|1853.8|1853.4|68681
1744099200000|2025-04-08 08:00:00|1855|1854.6|1842.6|1842|1856.2|1855.6|1841.4|1841|61033
1744099500000|2025-04-08 08:05:00|1843|1842.2|1848.6|1848|1849|1848.4|1836|1835.6|43600
1744099800000|2025-04-08 08:10:00|1848|1847.6|1839.2|1838.6|1848.6|1848|1838.2|1837.6|53632
1744100100000|2025-04-08 08:15:00|1838.2|1837.6|1839.6|1838.8|1845.4|1844.8|1837|1836.4|46844
1744100400000|2025-04-08 08:20:00|1839.8|1839.2|1837|1836.2|1845.4|1844.6|1834.8|1834.2|37553
1744100700000|2025-04-08 08:25:00|1836.8|1836.4|1841.2|1840.6|1843.2|1842.6|1835.6|1835.2|44361
1744101000000|2025-04-08 08:30:00|1841.6|1841|1849.2|1848.8|1849.6|1849.2|1839.4|1838.8|35746
1744101300000|2025-04-08 08:35:00|1848.6|1848|1861.6|1860.8|1862.2|1861.8|1845.4|1845|50115
1744101600000|2025-04-08 08:40:00|1861.2|1861|1865.2|1864.6|1867.8|1867.2|1861.2|1861|27737
1744101900000|2025-04-08 08:45:00|1865.4|1865|1864.4|1863.8|1871.2|1870.6|1861.2|1860.8|31806
1744102200000|2025-04-08 08:50:00|1864.2|1863.6|1859.6|1859.2|1867|1866.4|1857.4|1857|40567
1744102500000|2025-04-08 08:55:00|1859.4|1859|1861.8|1861.4|1864|1863.4|1856.2|1855.8|33680
1744102800000|2025-04-08 09:00:00|1862|1861.6|1859|1858.4|1865.2|1864.4|1855.6|1855|32570
1744103100000|2025-04-08 09:05:00|1858.6|1858|1866.6|1866.2|1866.6|1866.4|1856|1855.4|28338
1744103400000|2025-04-08 09:10:00|1866.8|1866.4|1864.6|1864|1868|1867.2|1860.2|1859.8|26015
1744103700000|2025-04-08 09:15:00|1864.4|1863.8|1863|1862.8|1867|1866.4|1861.4|1860.8|25938
1744104000000|2025-04-08 09:20:00|1863.6|1863|1861|1860.6|1863.6|1863|1856.8|1856.2|27252
1744104300000|2025-04-08 09:25:00|1860.8|1860.8|1855.6|1855|1861|1860.8|1853.8|1853.4|40914
1744104600000|2025-04-08 09:30:00|1856|1855.8|1857.8|1857.2|1859.2|1858.8|1853.8|1853.2|28121
1744104900000|2025-04-08 09:35:00|1856.6|1856.4|1861|1860.2|1862.8|1862|1856.4|1855.8|18623
1744105200000|2025-04-08 09:40:00|1860.2|1859.6|1862.6|1862|1867|1866.4|1859.4|1859|23401
1744105500000|2025-04-08 09:45:00|1862.4|1861.2|1853|1852.4|1862.8|1862|1850.8|1850.2|18625
1744105800000|2025-04-08 09:50:00|1852.8|1852.2|1848.4|1847.8|1855.4|1854.6|1848.2|1847.8|36164
1744106100000|2025-04-08 09:55:00|1848.2|1848|1849.8|1849.2|1851.4|1851|1846.8|1846.4|29726
1744106400000|2025-04-08 10:00:00|1850.2|1849.6|1852.6|1852.2|1853.2|1852.6|1842.4|1842|51209
1744106700000|2025-04-08 10:05:00|1853.2|1852.6|1851.6|1851|1855|1854.4|1849.2|1848.8|41322
1744107000000|2025-04-08 10:10:00|1851.4|1850.8|1844.8|1844.2|1851.4|1851|1842.8|1842.2|26101
1744107300000|2025-04-08 10:15:00|1844.4|1844.4|1850.4|1849.6|1851|1850.6|1842.2|1841.8|30883
1744107600000|2025-04-08 10:20:00|1850.8|1849.8|1849.8|1849.2|1851|1850.4|1845.8|1845.2|25199
1744107900000|2025-04-08 10:25:00|1849.6|1848.8|1850.4|1849.8|1851.6|1851.2|1847.2|1846.6|25368
1744108200000|2025-04-08 10:30:00|1850.6|1850|1847.4|1847|1850.8|1850.4|1844.4|1843.6|30472
1744108500000|2025-04-08 10:35:00|1847.2|1846.8|1850.6|1850|1854.2|1853.6|1847.2|1846.8|29270
1744108800000|2025-04-08 10:40:00|1850.8|1850.2|1846.8|1846.4|1851.6|1851.2|1846|1845.4|34402
1744109100000|2025-04-08 10:45:00|1846.6|1846.6|1848.2|1847.8|1850.8|1850.4|1843.6|1843.2|25684
1744109400000|2025-04-08 10:50:00|1847.4|1847|1848.8|1848.6|1848.8|1848.6|1843|1842.6|22054
1744109700000|2025-04-08 10:55:00|1849.4|1849|1847.6|1847.2|1851.6|1851.2|1846.6|1846|31401
1744110000000|2025-04-08 11:00:00|1848|1847.8|1851.8|1851.4|1853|1852.6|1848|1847.8|16939
1744110300000|2025-04-08 11:05:00|1851|1851.2|1850.8|1850.4|1854.8|1854.2|1848.8|1848.2|52559
1744110600000|2025-04-08 11:10:00|1851|1850.6|1855|1854.6|1858.6|1858.4|1849.4|1849|51730
1744110900000|2025-04-08 11:15:00|1855.2|1854.4|1858.8|1858.2|1864|1863.4|1851.8|1851.2|52466
1744111200000|2025-04-08 11:20:00|1858.6|1858.4|1860.2|1859.8|1862.4|1862|1857.8|1857.2|21349
1744111500000|2025-04-08 11:25:00|1860.4|1859.6|1858|1857.4|1862.4|1861.8|1854.8|1854.2|31299
1744111800000|2025-04-08 11:30:00|1857.4|1857.2|1864.6|1863.8|1865.4|1865|1856.2|1855.8|24330
1744112100000|2025-04-08 11:35:00|1865.2|1864|1866.2|1865.8|1869.4|1868.6|1861.8|1861.4|32215
1744112400000|2025-04-08 11:40:00|1866.4|1866.2|1868.8|1868.2|1869.2|1868.8|1864.2|1863.4|22232
1744112700000|2025-04-08 11:45:00|1869.2|1868.8|1872|1871.2|1872.8|1872.2|1865.2|1864.6|26217
1744113000000|2025-04-08 11:50:00|1872.2|1871.4|1879|1878.4|1881.4|1880.8|1870.8|1870.6|64545
1744113300000|2025-04-08 11:55:00|1878.8|1878.2|1879|1878.4|1881|1880.4|1877.2|1876.6|27254
1744113600000|2025-04-08 12:00:00|1878.6|1878|1875|1874.6|1882.4|1882|1873.8|1873.4|62864
1744113900000|2025-04-08 12:05:00|1875.2|1874.8|1877.8|1877.2|1879.2|1878.8|1872.4|1871.6|37036
1744114200000|2025-04-08 12:10:00|1878.2|1877.6|1883.8|1883.2|1885.2|1884.6|1877.4|1876.8|40838
1744114500000|2025-04-08 12:15:00|1883.6|1883.4|1886.6|1886.4|1889.4|1889.2|1883.6|1883|46168
1744114800000|2025-04-08 12:20:00|1886.2|1885.6|1879|1878.6|1886.6|1886|1876.4|1876.2|43251
1744115100000|2025-04-08 12:25:00|1879.2|1879|1885.4|1885|1886.6|1886|1875.6|1875.2|40033
1744115400000|2025-04-08 12:30:00|1885.6|1884.4|1889|1888.6|1893.2|1892.8|1884.8|1884.4|64268
1744115700000|2025-04-08 12:35:00|1889.4|1888.8|1886.6|1886.2|1892.4|1892|1886.6|1886|29430
1744116000000|2025-04-08 12:40:00|1886.8|1886.6|1890.4|1889.8|1893.8|1893.2|1884.4|1884|28592
1744116300000|2025-04-08 12:45:00|1891.2|1890.4|1893.6|1893.2|1898.2|1897.8|1890.4|1890|34345
1744116600000|2025-04-08 12:50:00|1894|1893.4|1900.2|1899.4|1900.4|1900.2|1890.8|1890.4|38212
1744116900000|2025-04-08 12:55:00|1900|1900.4|1904.2|1903.8|1908.2|1907.4|1900|1899.8|54894
1744117200000|2025-04-08 13:00:00|1903|1902.4|1905.8|1905.4|1908.8|1908|1900|1899.4|44178
1744117500000|2025-04-08 13:05:00|1906.6|1905.2|1908.8|1907.4|1908.8|1907.8|1898.6|1898|50605
1744117800000|2025-04-08 13:10:00|1910.8|1910.2|1907.2|1906.8|1913.2|1912.6|1906.6|1906|43993
1744118100000|2025-04-08 13:15:00|1908.2|1907|1906.4|1905.8|1910|1909.6|1903.4|1902.8|52451
1744118400000|2025-04-08 13:20:00|1906.6|1906|1899|1898.2|1909.8|1909.4|1898.2|1897.4|50765
1744118700000|2025-04-08 13:25:00|1899.2|1898.6|1909.4|1908.8|1909.4|1908.8|1899.2|1898.6|37199
1744119000000|2025-04-08 13:30:00|1909.6|1909|1907.8|1907.2|1913|1912.6|1899.4|1898.6|81315
1744119300000|2025-04-08 13:35:00|1907.2|1907|1901.4|1901|1908.2|1907.6|1900|1899.4|42195
1744119600000|2025-04-08 13:40:00|1902|1901.4|1902.6|1902.2|1904.2|1903.6|1894.6|1893.8|49610
1744119900000|2025-04-08 13:45:00|1903.2|1902.4|1894.4|1894|1904.2|1903.6|1892.6|1892|52338
1744120200000|2025-04-08 13:50:00|1894.6|1894.2|1898.8|1898|1901.6|1900.8|1889|1888.4|41552
1744120500000|2025-04-08 13:55:00|1898.2|1897.4|1899.2|1898.4|1904.2|1903.8|1895.4|1895.2|34601
1744120800000|2025-04-08 14:00:00|1898.8|1899.4|1897.2|1896.4|1904|1903.4|1893.6|1893.4|41686
1744121100000|2025-04-08 14:05:00|1897.8|1897|1901.8|1901.2|1905.4|1904.8|1894|1893.6|49175
1744121400000|2025-04-08 14:10:00|1902|1901.4|1904.4|1903.6|1905.6|1905|1897.6|1897|43618
1744121700000|2025-04-08 14:15:00|1904.2|1903.8|1906.6|1906|1909|1908.6|1902|1901.2|40807
1744122000000|2025-04-08 14:20:00|1907|1906.4|1911.2|1910.8|1915.4|1914.8|1905|1904.2|38816
1744122300000|2025-04-08 14:25:00|1911.4|1911|1911.6|1911|1919|1918.2|1911.4|1910.8|56977
1744122600000|2025-04-08 14:30:00|1911.8|1911.2|1913.8|1913.2|1915.4|1915|1906|1905.2|43595
1744122900000|2025-04-08 14:35:00|1914.2|1913.8|1914.2|1913.8|1916.6|1916|1909.8|1909.6|60410
1744123200000|2025-04-08 14:40:00|1914.6|1914|1908.2|1907.6|1916.2|1915.6|1908|1907.6|50417
1744123500000|2025-04-08 14:45:00|1908.6|1907.8|1900|1899.4|1909|1908.4|1897.8|1897.4|48147
1744123800000|2025-04-08 14:50:00|1900.2|1899.6|1890.8|1890|1901.2|1900.4|1890|1889.8|42185
1744124100000|2025-04-08 14:55:00|1891|1890.2|1885.4|1885|1892.6|1892|1885.4|1885|48593
1744124400000|2025-04-08 15:00:00|1885.6|1885.8|1892.4|1891.8|1895.2|1894.8|1885.6|1885.6|66421
1744124700000|2025-04-08 15:05:00|1892|1891.4|1888.2|1887.8|1892.8|1892.2|1885.4|1885|48668
1744125000000|2025-04-08 15:10:00|1888.4|1887.8|1880.8|1880|1889.2|1888.4|1878.8|1878|52564
1744125300000|2025-04-08 15:15:00|1881|1880.2|1881|1880.2|1882|1881.2|1875.8|1875.4|53190
1744125600000|2025-04-08 15:20:00|1881.4|1880.6|1883.2|1882.4|1884.6|1884|1879.4|1878.4|70591
1744125900000|2025-04-08 15:25:00|1883|1881.6|1881.8|1880.8|1888.2|1887.6|1881.4|1880.4|76667
1744182000000|2025-04-09 07:00:00|1797.2|1780.2|1820.6|1819.4|1828.8|1827.2|1797.2|1780.2|87977
1744182300000|2025-04-09 07:05:00|1820.2|1819.6|1815.4|1814.6|1823.4|1822.4|1807.8|1807|66037
1744182600000|2025-04-09 07:10:00|1816.6|1816.2|1826.4|1825.8|1829.6|1828.8|1813.4|1813|64192
1744182900000|2025-04-09 07:15:00|1826.8|1826|1816.2|1815.8|1829.4|1828.6|1812.4|1811.8|89453
1744183200000|2025-04-09 07:20:00|1815|1814.2|1810|1809.8|1815|1814.4|1806.2|1806|85373
1744183500000|2025-04-09 07:25:00|1809|1808.2|1826.4|1825.8|1829.6|1829|1809|1808.2|58717
1744183800000|2025-04-09 07:30:00|1826.8|1826|1834.8|1834.4|1835.2|1834.4|1818.4|1818|80072
1744184100000|2025-04-09 07:35:00|1833.8|1833.2|1843.6|1842.8|1845|1844.4|1829.8|1829.6|48340
1744184400000|2025-04-09 07:40:00|1844.6|1843|1846.2|1845.6|1852.6|1852|1839.2|1838.4|67092
1744184700000|2025-04-09 07:45:00|1846.4|1845.8|1847.8|1847.2|1849.8|1849.2|1840.2|1839.6|41276
1744185000000|2025-04-09 07:50:00|1847.6|1848|1848|1847.6|1852.2|1851.8|1843.2|1842.6|52138
1744185300000|2025-04-09 07:55:00|1847.2|1846.8|1853.4|1852.8|1855.4|1854.6|1846.6|1846|33296
1744185600000|2025-04-09 08:00:00|1853.8|1853.2|1844.2|1843.6|1861.6|1860.8|1841.8|1841.2|56736
1744185900000|2025-04-09 08:05:00|1844|1843.4|1839|1838.4|1844|1843.4|1832.4|1831.8|40288
1744186200000|2025-04-09 08:10:00|1839.4|1839|1842|1841.4|1845.8|1845|1834.4|1833.6|38146
1744186500000|2025-04-09 08:15:00|1842.4|1841.8|1834.6|1834|1846.8|1846|1834.6|1834|35538
1744186800000|2025-04-09 08:20:00|1834.8|1834.2|1837.2|1836.4|1838|1837.4|1831.6|1831.4|31256
1744187100000|2025-04-09 08:25:00|1836.8|1837.4|1828.6|1827.8|1841.2|1840.6|1827.8|1827.4|51276
1744187400000|2025-04-09 08:30:00|1829|1828.4|1826.8|1826|1830|1829.2|1820.6|1820|39991
1744187700000|2025-04-09 08:35:00|1827|1826.4|1826.6|1826|1833.4|1832.6|1825.8|1825.4|36688
1744188000000|2025-04-09 08:40:00|1826.8|1826.2|1835|1834.6|1835|1834.6|1826.4|1826|52577
1744188300000|2025-04-09 08:45:00|1835.4|1835|1833.4|1832.8|1838.4|1837.8|1830|1829.8|43585
1744188600000|2025-04-09 08:50:00|1832.8|1832.2|1835.6|1834.8|1837|1836.4|1831|1830.6|25158
1744188900000|2025-04-09 08:55:00|1835.8|1835|1847.2|1846.6|1847.4|1847.2|1835.8|1835|42534
1744189200000|2025-04-09 09:00:00|1847.4|1846.8|1841.2|1840.6|1849.6|1849.4|1838.8|1838|27970
1744189500000|2025-04-09 09:05:00|1841|1840.4|1851.2|1850.8|1851.2|1850.8|1838.6|1838|19519
1744189800000|2025-04-09 09:10:00|1851.8|1851.2|1857.4|1856.6|1858|1857.6|1850.4|1849.8|42107
1744190100000|2025-04-09 09:15:00|1857.2|1855.8|1856.2|1855.4|1859.2|1858.6|1854|1853.2|32683
1744190400000|2025-04-09 09:20:00|1856.4|1856|1856.6|1856|1861.6|1861.2|1855|1854.4|38841
1744190700000|2025-04-09 09:25:00|1856|1855.6|1851.6|1851|1856.2|1855.6|1846|1845.6|46595
1744191000000|2025-04-09 09:30:00|1851.4|1850.8|1845.2|1844.6|1853.2|1852.6|1843|1842.2|24350
1744191300000|2025-04-09 09:35:00|1845.4|1844.8|1843.8|1843|1848.2|1847.6|1841|1840.2|34829
1744191600000|2025-04-09 09:40:00|1843.6|1842.6|1839.8|1839.2|1844|1843.4|1837.6|1837|29201
1744191900000|2025-04-09 09:45:00|1840.2|1839.8|1837.8|1837|1840.2|1839.8|1835.8|1835.2|53095
1744192200000|2025-04-09 09:50:00|1837.6|1837.4|1836.2|1836|1841.4|1840.8|1836.2|1835.8|24636
1744192500000|2025-04-09 09:55:00|1836.4|1835.8|1833.8|1833.4|1841.4|1841|1833.4|1833.2|39561
1744192800000|2025-04-09 10:00:00|1833.6|1833|1835.6|1835|1838|1837.2|1832.2|1831.6|39060
1744193100000|2025-04-09 10:05:00|1835.8|1834.4|1834.4|1834|1835.8|1835.2|1831.2|1830.6|40850
1744193400000|2025-04-09 10:10:00|1834.6|1833.8|1836.6|1836.2|1838.6|1838|1830|1829.4|31766
1744193700000|2025-04-09 10:15:00|1837|1836|1834|1833.4|1840.4|1840|1832.4|1832|32587
1744194000000|2025-04-09 10:20:00|1833.4|1833|1829.4|1828.8|1834|1833.4|1827.8|1827.2|32393
1744194300000|2025-04-09 10:25:00|1829.2|1828.4|1831.6|1831|1835|1834.6|1827.8|1827.4|31496
1744194600000|2025-04-09 10:30:00|1830.6|1830|1826.6|1826.2|1833.2|1832.8|1824.2|1823.6|54692
1744194900000|2025-04-09 10:35:00|1827|1826.6|1828.8|1828.2|1829.4|1828.8|1823.2|1822.6|48986
1744195200000|2025-04-09 10:40:00|1828.6|1827.6|1833.2|1832.6|1836.4|1835.8|1828|1827.6|28364
1744195500000|2025-04-09 10:45:00|1832.6|1832|1833.8|1833.2|1835.8|1835.4|1829.4|1828.8|34518
1744195800000|2025-04-09 10:50:00|1833.6|1833|1839|1838.4|1840|1839.6|1833|1832.8|32198
1744196100000|2025-04-09 10:55:00|1838.4|1838|1816.2|1815.4|1842.2|1841.4|1813.4|1811.8|123353
1744196400000|2025-04-09 11:00:00|1818.4|1817.6|1805.2|1804.6|1835.8|1820.6|1794.2|1793.4|91945
1744196700000|2025-04-09 11:05:00|1805.4|1804.8|1808.4|1807.8|1820|1819.4|1805|1804.6|147727
1744197000000|2025-04-09 11:10:00|1809.2|1808|1821.8|1821.2|1823.8|1823.2|1807.4|1807|58586
1744197300000|2025-04-09 11:15:00|1820.6|1821.4|1816.4|1815.8|1829.4|1828.6|1813.6|1813|60373
1744197600000|2025-04-09 11:20:00|1816|1815.4|1813|1812.4|1816.8|1816.2|1807.4|1806.6|41452
1744197900000|2025-04-09 11:25:00|1812.8|1812|1819.2|1819|1823.8|1823.2|1811|1810.4|42038
1744198200000|2025-04-09 11:30:00|1819.8|1819.2|1811.2|1810.6|1822|1821.4|1810.6|1810|36301
1744198500000|2025-04-09 11:35:00|1810.8|1810|1805.4|1805|1812.8|1812.2|1805.4|1804.8|37575
1744198800000|2025-04-09 11:40:00|1805.2|1804.6|1802|1801.4|1808.6|1808.2|1800.4|1799.8|41375
1744199100000|2025-04-09 11:45:00|1800.4|1799.8|1821.8|1821.2|1826.8|1826.2|1800.4|1799.8|58031
1744199400000|2025-04-09 11:50:00|1821.2|1820.6|1818|1817.4|1826.4|1825.8|1813.4|1812.8|37741
1744199700000|2025-04-09 11:55:00|1819|1818.4|1814.2|1813.4|1821.2|1820.4|1811.8|1811.2|23438
1744200000000|2025-04-09 12:00:00|1814|1812.4|1816.2|1815.6|1818.4|1817.6|1809.8|1809|35979
1744200300000|2025-04-09 12:05:00|1816.4|1815.8|1813.2|1812.4|1819.8|1819|1810.8|1810|19847
1744200600000|2025-04-09 12:10:00|1813|1812.8|1818.8|1818|1821|1820.4|1811.6|1811.2|21683
1744200900000|2025-04-09 12:15:00|1818.6|1818.4|1813.8|1813.2|1820.2|1819.4|1812.6|1812|25848
1744201200000|2025-04-09 12:20:00|1814.2|1813.6|1805.6|1805|1815.4|1814.8|1805.4|1805|21788
1744201500000|2025-04-09 12:25:00|1806|1805.8|1800.6|1800.2|1806.8|1806.2|1800.6|1800|35075
1744201800000|2025-04-09 12:30:00|1801.4|1800.4|1807.4|1806.8|1809.6|1808.8|1801|1800|42469
1744202100000|2025-04-09 12:35:00|1807.6|1807.2|1805.4|1804.8|1811.8|1811.4|1803.6|1803|53574
1744202400000|2025-04-09 12:40:00|1805.2|1804.4|1810|1809.6|1811.2|1810.6|1804|1803.6|33420
1744202700000|2025-04-09 12:45:00|1809.8|1809.4|1813|1812.4|1814.8|1814.4|1807|1806.4|37341
1744203000000|2025-04-09 12:50:00|1813.4|1812.6|1816.8|1816.4|1817.2|1816.8|1810.4|1809.6|29182
1744203300000|2025-04-09 12:55:00|1817.6|1817.2|1809.8|1809.2|1821.8|1821|1809|1808.4|60316
1744203600000|2025-04-09 13:00:00|1809|1808.6|1820|1819.4|1823|1822.2|1807.6|1807|70077
1744203900000|2025-04-09 13:05:00|1819.4|1818.6|1825.6|1825|1832|1831.2|1818.6|1817.8|54017
1744204200000|2025-04-09 13:10:00|1826.6|1825.2|1827|1826.4|1831.6|1830.8|1822.8|1822.2|32342
1744204500000|2025-04-09 13:15:00|1827.2|1826.6|1832.2|1831.4|1833|1832.8|1824.8|1824.2|39180
1744204800000|2025-04-09 13:20:00|1832|1831.6|1818.4|1818|1832.2|1831.6|1816.4|1815.6|42121
1744205100000|2025-04-09 13:25:00|1818|1817.8|1808|1807.6|1820.4|1819.8|1808|1807.6|24269
1744205400000|2025-04-09 13:30:00|1808.4|1807.4|1810.4|1809.2|1818.2|1817.6|1805|1804.4|60667
1744205700000|2025-04-09 13:35:00|1810|1809.4|1824|1823.2|1824.2|1823.6|1804|1803.4|46468
1744206000000|2025-04-09 13:40:00|1824.4|1823.6|1815.8|1815|1826.8|1826|1813.2|1812.8|42602
1744206300000|2025-04-09 13:45:00|1816|1815.2|1813.2|1812.4|1816.6|1816|1805.2|1804.6|51931
1744206600000|2025-04-09 13:50:00|1813|1812.6|1823.4|1822.8|1825.6|1824.8|1811|1810.6|58376
1744206900000|2025-04-09 13:55:00|1823.6|1823|1823.4|1822.8|1829.8|1829|1822.4|1821.8|61140
1744207200000|2025-04-09 14:00:00|1823.2|1822.6|1830|1829.4|1836.4|1835.4|1823.2|1822.6|45084
1744207500000|2025-04-09 14:05:00|1829.6|1829.2|1819|1818.4|1830|1829.4|1815.4|1815|46039
1744207800000|2025-04-09 14:10:00|1818.8|1817.6|1809|1808.2|1822.2|1821.4|1808.2|1807.8|94063
1744208100000|2025-04-09 14:15:00|1809.8|1808.6|1813.6|1813.2|1815.6|1815|1809.4|1808.4|60854
1744208400000|2025-04-09 14:20:00|1813.2|1812.6|1812.2|1811.8|1817.4|1817.2|1807|1806.6|47445
1744208700000|2025-04-09 14:25:00|1812.4|1812|1811|1810.6|1814.6|1814.2|1805|1804.6|42594
1744209000000|2025-04-09 14:30:00|1811.2|1811.2|1817.4|1817|1820|1819.8|1809.2|1808.8|72559
1744209300000|2025-04-09 14:35:00|1818|1817.2|1810.8|1810.2|1818|1817.4|1807.6|1807.2|54602
1744209600000|2025-04-09 14:40:00|1810.6|1810|1804.4|1804|1810.8|1810.4|1803.8|1803.2|95860
1744209900000|2025-04-09 14:45:00|1804.8|1804.2|1799.2|1798.8|1811.6|1811|1796.8|1796|63307
1744210200000|2025-04-09 14:50:00|1799.4|1799.2|1790.4|1790|1800.4|1799.8|1786|1785.6|81993
1744210500000|2025-04-09 14:55:00|1791|1790.6|1792.2|1791.6|1795.2|1794.8|1791|1790.6|86910
1744210800000|2025-04-09 15:00:00|1792|1791.8|1800.4|1799.8|1801.2|1800.8|1791.6|1791|66430
1744211100000|2025-04-09 15:05:00|1800.2|1799.6|1799.4|1799.2|1805.2|1804.8|1799|1798.6|51664
1744211400000|2025-04-09 15:10:00|1799.8|1799.6|1798.8|1798.4|1802.2|1801.8|1797|1796.8|45858
1744211700000|2025-04-09 15:15:00|1799.2|1798.8|1799|1798.6|1802.8|1802.2|1796.4|1796|50102
1744212000000|2025-04-09 15:20:00|1799.6|1799|1804|1803.6|1804.8|1804.4|1797.4|1797|62145
1744212300000|2025-04-09 15:25:00|1803.6|1803.2|1803|1802.6|1806|1805.6|1801.6|1801.4|76958
1744268400000|2025-04-10 07:00:00|2032.5|2029|2035|2033|2049|2047.5|2020|2018.5|112237
1744268700000|2025-04-10 07:05:00|2034.5|2032.5|2027|2025.5|2039.5|2038|2017|2015.5|226257
1744269000000|2025-04-10 07:10:00|2026|2024|2022|2021|2039|2037|2018|2016.5|220167
1744269300000|2025-04-10 07:15:00|2022.5|2021.5|2024|2022.5|2026.5|2025.5|2012.5|2011|90110
1744269600000|2025-04-10 07:20:00|2025|2023|2037.5|2036|2037.5|2036|2020|2018|80009
1744269900000|2025-04-10 07:25:00|2038|2036.5|2029|2028|2041.5|2040.5|2024.5|2022.5|74267
1744270200000|2025-04-10 07:30:00|2030|2029|2003.5|2002|2030|2029|2001|2000.5|100994
1744270500000|2025-04-10 07:35:00|2002|2002.5|1983.2|1982.6|2003.5|2003|1982.2|1981.6|102155
1744270800000|2025-04-10 07:40:00|1983.4|1983|2003|2002|2004|2003|1982.2|1981.4|49115
1744271100000|2025-04-10 07:45:00|2003.5|2002.5|2011.5|2010|2015.5|2014.5|1999|1998.2|52699
1744271400000|2025-04-10 07:50:00|2011|2009.5|2008.5|2007.5|2014|2013|2004|2003|29353
1744271700000|2025-04-10 07:55:00|2009|2008|1986|1985.6|2009|2008|1984.2|1983.2|35685
1744272000000|2025-04-10 08:00:00|1985.4|1984.6|1960.8|1960|1987.2|1987|1958.6|1957.4|37897
1744272300000|2025-04-10 08:05:00|1960|1959.4|1972.6|1972.2|1973.4|1972.6|1954.6|1953.6|45586
1744272600000|2025-04-10 08:10:00|1972.8|1972|1961|1960.2|1973.4|1972.6|1956|1955.2|46233
1744272900000|2025-04-10 08:15:00|1960.4|1960.4|1963.2|1962.2|1966.4|1965.8|1957.4|1956.8|43709
1744273200000|2025-04-10 08:20:00|1963.4|1962.4|1951|1950.4|1964|1963.6|1949.2|1948.8|31371
1744273500000|2025-04-10 08:25:00|1950.8|1950.2|1956.8|1956|1958|1957.6|1948.2|1947.6|46162
1744273800000|2025-04-10 08:30:00|1956.4|1955.2|1954.8|1954|1956.4|1955.6|1949.2|1948.6|51115
1744274100000|2025-04-10 08:35:00|1954.6|1953.4|1953.4|1952.6|1956.6|1956.4|1949.6|1949.2|43696
1744274400000|2025-04-10 08:40:00|1953.8|1952.8|1963.8|1963.2|1966|1965.2|1953.8|1952.8|52774
1744274700000|2025-04-10 08:45:00|1964|1962.6|1967|1966.2|1969.2|1968.6|1963.2|1962.6|52313
1744275000000|2025-04-10 08:50:00|1966.8|1966.4|1954.6|1953.8|1970|1969.4|1954.2|1953.6|42889
1744275300000|2025-04-10 08:55:00|1955.4|1954.6|1953.8|1953.2|1955.8|1955.4|1950.6|1950|48876
1744275600000|2025-04-10 09:00:00|1954|1953.4|1956|1955.6|1956.6|1956.2|1948.2|1947.8|53945
1744275900000|2025-04-10 09:05:00|1956.2|1955.8|1953.4|1952.8|1958.8|1958.2|1950.2|1950|26952
1744276200000|2025-04-10 09:10:00|1953.6|1953|1959|1958.4|1959.8|1959.4|1950.6|1950|21357
1744276500000|2025-04-10 09:15:00|1958.6|1958|1958.6|1958|1959.2|1958.6|1953.6|1953|25608
1744276800000|2025-04-10 09:20:00|1959|1958.4|1963.8|1963.6|1967.2|1966.8|1957.8|1957.2|33291
1744277100000|2025-04-10 09:25:00|1963.6|1963.4|1957.4|1957|1965|1964.4|1953.4|1952.8|18466
1744277400000|2025-04-10 09:30:00|1957.2|1956.6|1961|1960.6|1963.6|1963|1953.8|1953.2|18935
1744277700000|2025-04-10 09:35:00|1961.8|1961.4|1956|1955.4|1962.8|1962|1955.4|1954.8|22575
1744278000000|2025-04-10 09:40:00|1955.6|1955.2|1950.4|1949.8|1958.8|1958|1949|1948.6|37455
1744278300000|2025-04-10 09:45:00|1950.2|1950|1952|1951.2|1953.6|1953.2|1950.2|1949.8|18496
1744278600000|2025-04-10 09:50:00|1952.8|1952.2|1956.4|1955.8|1957.4|1957|1950.8|1950|35835
1744278900000|2025-04-10 09:55:00|1957.4|1956|1958.8|1958|1965.4|1964.8|1957.4|1956|40571
1744279200000|2025-04-10 10:00:00|1959.4|1958.2|1955.8|1955.4|1959.6|1959|1951.4|1950.6|17853
1744279500000|2025-04-10 10:05:00|1956.2|1956.4|1962|1961.4|1964|1963.4|1954.8|1954.2|20593
1744279800000|2025-04-10 10:10:00|1962.2|1961.6|1971|1970.6|1972|1971.6|1961.2|1960.6|28862
1744280100000|2025-04-10 10:15:00|1971.2|1970|1969|1968.4|1973.2|1972.6|1966.8|1966.2|41724
1744280400000|2025-04-10 10:20:00|1969.2|1968.6|1969.2|1968.6|1971.2|1970.8|1964.6|1964.2|24580
1744280700000|2025-04-10 10:25:00|1969.4|1968.8|1966.2|1965.6|1969.6|1969|1965.2|1964.6|19294
1744281000000|2025-04-10 10:30:00|1966|1965.4|1963.6|1963|1968.2|1967.8|1961.6|1961|103648
1744281300000|2025-04-10 10:35:00|1964|1963.2|1963.2|1962.8|1966.6|1966|1957.8|1957|30270
1744281600000|2025-04-10 10:40:00|1963|1962.4|1966|1965.4|1966.2|1965.6|1961.4|1960.6|28671
1744281900000|2025-04-10 10:45:00|1965.8|1965.6|1965.2|1964.6|1966.8|1966.4|1961.2|1960.2|18013
1744282200000|2025-04-10 10:50:00|1965.4|1964.8|1956.8|1956.4|1966.8|1966.2|1956.6|1956.2|20440
1744282500000|2025-04-10 10:55:00|1957|1956.6|1960.8|1960.2|1962.2|1961.6|1956.4|1955.6|14891
1744282800000|2025-04-10 11:00:00|1961.2|1959.8|1960.8|1960.2|1962|1961.2|1958.4|1957.6|20032
1744283100000|2025-04-10 11:05:00|1960.6|1959.6|1953.6|1953|1962.2|1961.8|1952.4|1952|10678
1744283400000|2025-04-10 11:10:00|1954.2|1953.4|1957.6|1957|1958.6|1958|1952.8|1952.2|19747
1744283700000|2025-04-10 11:15:00|1957.2|1956.6|1955.8|1955.4|1958|1957.2|1952.8|1952.6|18282
1744284000000|2025-04-10 11:20:00|1956|1955.2|1952|1951.2|1956.4|1956|1951.4|1950.6|25390
1744284300000|2025-04-10 11:25:00|1951.8|1951.4|1941.8|1941.2|1952.8|1952|1941.2|1941|28416
1744284600000|2025-04-10 11:30:00|1942.4|1941.6|1935.8|1935.6|1942.6|1942.2|1933.8|1933.4|40123
1744284900000|2025-04-10 11:35:00|1936.2|1935.4|1940.8|1940.4|1944.2|1943.4|1935.8|1935.4|13223
1744285200000|2025-04-10 11:40:00|1941|1940.6|1939|1938.2|1943.2|1942.4|1937.6|1936.8|20786
1744285500000|2025-04-10 11:45:00|1938.8|1938|1940.8|1940.2|1941.2|1940.6|1937.8|1937.4|24362
1744285800000|2025-04-10 11:50:00|1941.2|1940.4|1936.8|1936.6|1942.2|1941.6|1936.2|1935.6|51835
1744286100000|2025-04-10 11:55:00|1936|1936.2|1940.4|1940|1940.4|1940|1932.8|1932|41823
1744286400000|2025-04-10 12:00:00|1941|1940.4|1928.8|1928|1941.8|1941.2|1927.8|1927.2|19847
1744286700000|2025-04-10 12:05:00|1928.6|1928.2|1936|1935.4|1936.4|1935.8|1928.6|1928.2|13567
1744287000000|2025-04-10 12:10:00|1936.4|1935.6|1938.2|1937.6|1940.8|1940|1935.2|1934.8|19811
1744287300000|2025-04-10 12:15:00|1937.4|1937.4|1938|1937.2|1941|1940.2|1935.4|1934.8|19302
1744287600000|2025-04-10 12:20:00|1938.2|1937.4|1932|1931.4|1938.4|1937.6|1930.8|1930|26812
1744287900000|2025-04-10 12:25:00|1931.8|1931|1929.2|1928.6|1933.2|1932.6|1929.2|1928.6|28938
1744288200000|2025-04-10 12:30:00|1929.4|1928.4|1935|1934.2|1940.4|1939.4|1929.4|1928.4|30697
1744288500000|2025-04-10 12:35:00|1935.2|1934.4|1930.6|1930|1937.2|1936.6|1924.4|1923.6|27407
1744288800000|2025-04-10 12:40:00|1930.4|1929.8|1927.4|1926.8|1931.6|1930.8|1924.2|1924|23290
1744289100000|2025-04-10 12:45:00|1927.6|1926.2|1924.8|1924.2|1929.4|1928.6|1921.4|1921|27636
1744289400000|2025-04-10 12:50:00|1925|1924.4|1928|1927.2|1929.6|1928.8|1919.2|1918.8|24011
1744289700000|2025-04-10 12:55:00|1928.4|1927.4|1931.2|1930.4|1932.6|1932|1927.2|1926.6|16075
1744290000000|2025-04-10 13:00:00|1931.6|1930.6|1932|1931.4|1934.8|1934.6|1931.4|1930.6|22560
1744290300000|2025-04-10 13:05:00|1932.6|1931.2|1938|1937.2|1938|1937.6|1931.4|1930.8|22266
1744290600000|2025-04-10 13:10:00|1937.4|1936.8|1941.4|1940.6|1944.2|1943.8|1937.2|1936.8|28993
1744290900000|2025-04-10 13:15:00|1941.6|1940.8|1948.6|1948.2|1951.8|1951|1941.6|1940.8|35115
1744291200000|2025-04-10 13:20:00|1949.4|1948.6|1944.8|1944|1951.8|1951.2|1944.2|1943.6|22389
1744291500000|2025-04-10 13:25:00|1944.6|1944.2|1946.4|1945.6|1949.8|1949.2|1943.6|1942.8|16376
1744291800000|2025-04-10 13:30:00|1946.6|1945.8|1950.2|1949.8|1954.2|1953.4|1942|1941.2|45859
1744292100000|2025-04-10 13:35:00|1950.4|1949.6|1941.2|1940.4|1953.6|1953|1938.2|1937.4|40418
1744292400000|2025-04-10 13:40:00|1941|1940.6|1937.6|1936.8|1942|1941.2|1933.6|1932.8|42855
1744292700000|2025-04-10 13:45:00|1937.4|1936.6|1941|1940.2|1943.8|1943|1936.6|1935.8|36835
1744293000000|2025-04-10 13:50:00|1940.8|1940.6|1939.8|1939.4|1947|1946.2|1937|1936.2|23774
1744293300000|2025-04-10 13:55:00|1939.4|1938.8|1932.4|1932|1942|1941.6|1930.2|1929.6|29887
1744293600000|2025-04-10 14:00:00|1932.2|1931.8|1930.8|1930.4|1934.4|1933.8|1921.8|1921|31036
1744293900000|2025-04-10 14:05:00|1931.6|1931|1930.6|1929.8|1941.4|1940.8|1928.8|1928.2|36188
1744294200000|2025-04-10 14:10:00|1930.4|1929.6|1925.8|1925.6|1931.8|1931.2|1923.2|1922.6|22849
1744294500000|2025-04-10 14:15:00|1926|1925.4|1927.8|1927.2|1933|1932.4|1926|1925.4|39301
1744294800000|2025-04-10 14:20:00|1928.2|1927|1943.2|1942.4|1944|1943.4|1928|1927|56108
1744295100000|2025-04-10 14:25:00|1943.4|1942.6|1939|1938.4|1946.4|1945.8|1939|1938.4|39316
1744295400000|2025-04-10 14:30:00|1939.8|1939.2|1945.8|1945.2|1948.8|1948|1939.6|1939|28681
1744295700000|2025-04-10 14:35:00|1945.4|1945|1944.8|1944.4|1950|1949.4|1943.2|1942.4|39430
1744296000000|2025-04-10 14:40:00|1944.6|1944|1942.6|1942|1950|1949.4|1941.2|1940.6|35240
1744296300000|2025-04-10 14:45:00|1943|1941.8|1943.6|1943.2|1946.4|1945.8|1940.4|1940|25934
1744296600000|2025-04-10 14:50:00|1943.2|1942.8|1944.6|1944|1947|1946.8|1941.8|1941|45571
1744296900000|2025-04-10 14:55:00|1945|1944.2|1936.4|1935.8|1946.4|1946|1936|1935.4|44510
1744297200000|2025-04-10 15:00:00|1935.8|1935.4|1934.2|1933.2|1937|1936.4|1930.8|1930.2|30690
1744297500000|2025-04-10 15:05:00|1934|1933.4|1946.4|1945.8|1946.6|1946|1932.8|1932|35813
1744297800000|2025-04-10 15:10:00|1946|1945.6|1949|1948.6|1951.8|1951.2|1945.8|1945.2|37375
1744298100000|2025-04-10 15:15:00|1949.2|1948.4|1946.8|1946.4|1949.6|1949|1945.8|1945.2|32490
1744298400000|2025-04-10 15:20:00|1946.4|1946.2|1944|1943.6|1946.8|1946.4|1943|1942.6|49014
1744298700000|2025-04-10 15:25:00|1943.8|1943.4|1941.4|1941|1946|1945.6|1940.4|1940.2|52275
1744354800000|2025-04-11 07:00:00|1952.6|1950.2|1951.8|1951|1964|1963.2|1950.8|1950|38217
1744355100000|2025-04-11 07:05:00|1952.8|1951.2|1941.4|1941|1952.8|1951.8|1937.6|1936.8|38244
1744355400000|2025-04-11 07:10:00|1941.6|1941.2|1961.4|1960.8|1962|1961.4|1941|1940.2|56389
1744355700000|2025-04-11 07:15:00|1961.8|1961.2|1953.8|1953|1970|1969.6|1953.8|1953|47191
1744356000000|2025-04-11 07:20:00|1953.4|1953.2|1955.6|1954.8|1959.8|1959|1948.4|1947.8|42170
1744356300000|2025-04-11 07:25:00|1955.2|1955.2|1947|1946.4|1960.4|1960|1945.4|1944.8|34122
1744356600000|2025-04-11 07:30:00|1946.8|1946.2|1951.6|1950.8|1952.6|1952|1941.6|1941|32992
1744356900000|2025-04-11 07:35:00|1951.2|1950.6|1943.8|1943.2|1956.4|1956|1943.6|1943.2|23349
1744357200000|2025-04-11 07:40:00|1943.6|1942.6|1943.8|1943.2|1946.6|1946|1941.6|1941|34505
1744357500000|2025-04-11 07:45:00|1943.6|1943|1929.4|1928.6|1943.8|1943.2|1928|1927.4|49002
1744357800000|2025-04-11 07:50:00|1929.2|1928|1936|1935.6|1936|1935.6|1927.4|1926.8|20555
1744358100000|2025-04-11 07:55:00|1935.6|1935|1923.6|1923.2|1935.6|1935|1922|1921.4|36483
1744358400000|2025-04-11 08:00:00|1922.8|1923|1920.4|1919.8|1924.2|1923.4|1911.2|1910.8|64332
1744358700000|2025-04-11 08:05:00|1919.8|1919.6|1931.8|1931|1932.8|1932.2|1917.8|1917.2|51822
1744359000000|2025-04-11 08:10:00|1931.6|1930.8|1930|1929.4|1932.6|1932|1927.6|1926.8|31288
1744359300000|2025-04-11 08:15:00|1929.8|1929.2|1915.2|1914.8|1930.6|1930|1915.2|1914.8|29675
1744359600000|2025-04-11 08:20:00|1914.6|1913.8|1906.6|1905.8|1915.2|1914.4|1905.8|1905.2|22707
1744359900000|2025-04-11 08:25:00|1906.4|1906|1906.2|1905.6|1912.8|1912|1904.8|1904.2|22661
1744360200000|2025-04-11 08:30:00|1906.4|1905.8|1900.4|1900|1908.2|1907.6|1900.4|1900|20780
1744360500000|2025-04-11 08:35:00|1900.2|1899.4|1903.8|1903.2|1906.6|1906|1897|1896.4|49927
1744360800000|2025-04-11 08:40:00|1904.2|1903.6|1902.8|1902.4|1904.2|1903.6|1895.6|1895.2|29915
1744361100000|2025-04-11 08:45:00|1903.2|1902.2|1901|1900.2|1904.4|1903.8|1899|1898.4|35355
1744361400000|2025-04-11 08:50:00|1901.4|1900.4|1899.4|1898.6|1902.6|1902|1895.4|1894.8|49908
1744361700000|2025-04-11 08:55:00|1899.2|1898.4|1908.2|1907.6|1910|1909.4|1896.8|1896|37835
1744362000000|2025-04-11 09:00:00|1907.8|1907.4|1902.8|1902.2|1910.2|1909.6|1898.8|1898.6|33512
1744362300000|2025-04-11 09:05:00|1903.6|1903.2|1896.2|1895.6|1904|1903.4|1895.4|1895|39651
1744362600000|2025-04-11 09:10:00|1895.6|1895.2|1903|1902.4|1903.8|1903.2|1894.2|1893.6|37672
1744362900000|2025-04-11 09:15:00|1903.4|1902.6|1904|1903.6|1906.4|1906|1900|1899.6|35935
1744363200000|2025-04-11 09:20:00|1903.8|1903.4|1910.4|1909.6|1910.4|1910|1903.8|1903.4|49447
1744363500000|2025-04-11 09:25:00|1910.2|1910|1907.4|1907|1912|1911.6|1906.8|1906.4|18955
1744363800000|2025-04-11 09:30:00|1907.8|1907.2|1906.6|1906|1907.8|1907.2|1902|1901.6|19956
1744364100000|2025-04-11 09:35:00|1907|1906.4|1904.6|1904|1908.4|1908|1901.6|1901.2|22017
1744364400000|2025-04-11 09:40:00|1904.4|1904.2|1905.6|1905|1906|1905.4|1900.2|1899.8|24500
1744364700000|2025-04-11 09:45:00|1905.4|1904.8|1905.8|1905.6|1909.8|1909.2|1902.8|1902.4|37150
1744365000000|2025-04-11 09:50:00|1906.2|1905.8|1912.4|1912|1913.4|1913|1904.4|1903.8|28740
1744365300000|2025-04-11 09:55:00|1912.6|1912.2|1927|1926.2|1927.2|1926.8|1911.8|1911.2|42150
1744365600000|2025-04-11 10:00:00|1927.2|1926.8|1922.8|1922.4|1928.2|1927.6|1920|1919.6|41161
1744365900000|2025-04-11 10:05:00|1922.6|1922.2|1921.2|1920.6|1925.2|1924.8|1919.6|1919|25837
1744366200000|2025-04-11 10:10:00|1921.4|1920.8|1932|1931.6|1932.2|1931.8|1919.4|1919|34496
1744366500000|2025-04-11 10:15:00|1931.8|1931|1931.4|1931|1933.2|1933|1928.2|1927.4|20248
1744366800000|2025-04-11 10:20:00|1932|1931.2|1935.4|1934.8|1936.8|1936.4|1929.2|1928.8|28998
1744367100000|2025-04-11 10:25:00|1935.2|1934.6|1933|1932.6|1936.4|1935.8|1932.8|1932.4|25583
1744367400000|2025-04-11 10:30:00|1933.2|1932.4|1939.6|1939.2|1940.8|1940.6|1930|1929.6|35898
1744367700000|2025-04-11 10:35:00|1939.4|1939|1939.2|1938.6|1945|1944.6|1938|1937.6|37101
1744368000000|2025-04-11 10:40:00|1939|1938.8|1933.6|1932.8|1940.6|1940|1932.8|1932.2|16692
1744368300000|2025-04-11 10:45:00|1933.8|1933.2|1929.2|1928.6|1938.8|1938.4|1928.4|1927.6|57721
1744368600000|2025-04-11 10:50:00|1928.8|1928.2|1928.2|1927.8|1929.6|1929.2|1920.8|1920.4|35377
1744368900000|2025-04-11 10:55:00|1928.4|1928|1925.8|1925.4|1930.8|1930.2|1923.8|1923.2|15959
1744369200000|2025-04-11 11:00:00|1925.6|1925.2|1911.2|1910.6|1926|1925.2|1909.2|1908.6|27316
1744369500000|2025-04-11 11:05:00|1912|1911.6|1922.6|1922.4|1923.2|1922.6|1908.2|1907.6|47402
1744369800000|2025-04-11 11:10:00|1922.4|1922.2|1918.4|1918|1923.6|1923|1918.2|1917.6|25228
1744370100000|2025-04-11 11:15:00|1918.2|1917.8|1910.4|1909.8|1918.2|1917.8|1909.8|1909.4|30007
1744370400000|2025-04-11 11:20:00|1910.2|1910.2|1909.8|1909.2|1911.2|1910.8|1905.8|1905.2|23977
1744370700000|2025-04-11 11:25:00|1910.2|1909.4|1905|1904.4|1911.8|1911.4|1904.4|1904|23777
1744371000000|2025-04-11 11:30:00|1905.2|1904.6|1903.8|1903.4|1907.4|1906.8|1900.8|1900.6|25646
1744371300000|2025-04-11 11:35:00|1904|1903.2|1904|1903.4|1906.2|1906|1901.2|1900.6|20554
1744371600000|2025-04-11 11:40:00|1903.8|1903.6|1905.4|1904.8|1909|1908.4|1903.4|1903|12825
1744371900000|2025-04-11 11:45:00|1905.2|1904.6|1896.6|1896.2|1905.4|1905|1896|1895.4|20763
1744372200000|2025-04-11 11:50:00|1896.4|1896|1897|1896.6|1898.2|1897.8|1890.4|1890|21323
1744372500000|2025-04-11 11:55:00|1896.8|1896.4|1900.6|1900|1903.4|1903.2|1895.4|1895|42746
1744372800000|2025-04-11 12:00:00|1900.2|1900.2|1904.2|1903.8|1906.2|1905.8|1900.2|1899.6|36575
1744373100000|2025-04-11 12:05:00|1904.4|1903.6|1904.2|1903.8|1905.2|1904.6|1899.8|1899.6|36573
1744373400000|2025-04-11 12:10:00|1904.6|1904|1907.6|1907|1908.4|1908|1903.2|1902.8|17399
1744373700000|2025-04-11 12:15:00|1907.4|1906.8|1902.6|1902.4|1908.8|1908.4|1901.8|1901.2|21521
1744374000000|2025-04-11 12:20:00|1902.8|1902.8|1902.6|1902|1907.6|1907|1900.8|1900.4|22797
1744374300000|2025-04-11 12:25:00|1902.8|1902.2|1907|1906.2|1909.8|1909|1901|1900.8|28183
1744374600000|2025-04-11 12:30:00|1909.2|1906.4|1918.4|1917.8|1918.4|1917.8|1908|1906.2|43869
1744374900000|2025-04-11 12:35:00|1918.2|1918.2|1921.2|1920.8|1923.4|1923|1918.2|1917.6|36823
1744375200000|2025-04-11 12:40:00|1921.4|1920.6|1914.6|1914.2|1921.6|1921.2|1913.4|1912.8|40597
1744375500000|2025-04-11 12:45:00|1914.8|1914|1915.4|1914.8|1919.2|1918.8|1912.6|1912.2|25559
1744375800000|2025-04-11 12:50:00|1915.2|1915.6|1915.8|1915.4|1917.6|1917|1913.4|1913|17141
1744376100000|2025-04-11 12:55:00|1916.2|1915.8|1913.4|1912.8|1916.6|1916|1911.6|1911.2|24232
1744376400000|2025-04-11 13:00:00|1913.2|1913|1919.4|1919|1920.8|1920.2|1912|1911.4|14783
1744376700000|2025-04-11 13:05:00|1919.6|1918.8|1908.8|1908.2|1920.2|1919.6|1908.8|1908.2|28037
1744377000000|2025-04-11 13:10:00|1909|1908.4|1909.4|1908.8|1910.8|1910.2|1903.8|1903.4|40303
1744377300000|2025-04-11 13:15:00|1908.8|1908.4|1911.6|1911|1913.8|1913.2|1908.2|1907.6|22152
1744377600000|2025-04-11 13:20:00|1911.2|1910.8|1908.8|1908.4|1913.6|1913.2|1907.4|1907|25738
1744377900000|2025-04-11 13:25:00|1908.6|1908.2|1906.6|1906.2|1912.4|1911.8|1905|1904.8|22333
1744378200000|2025-04-11 13:30:00|1907|1906.4|1905.6|1904.8|1909.8|1909.2|1897|1896.4|48179
1744378500000|2025-04-11 13:35:00|1905.4|1904.6|1921.8|1921.2|1925.6|1925|1905.2|1904.6|40829
1744378800000|2025-04-11 13:40:00|1921.6|1921.4|1924.4|1923.6|1928.4|1927.8|1912.6|1912.2|36200
1744379100000|2025-04-11 13:45:00|1924.6|1923.8|1928.4|1927.8|1932.2|1931.8|1923.6|1923|53818
1744379400000|2025-04-11 13:50:00|1928.8|1928|1934.8|1934.2|1936.8|1936.4|1925.4|1925|37438
1744379700000|2025-04-11 13:55:00|1934.6|1934|1929.8|1929|1936.2|1935.8|1928.6|1928.2|25439
1744380000000|2025-04-11 14:00:00|1930|1929.4|1921.6|1921|1930|1929.4|1920|1919.4|51259
1744380300000|2025-04-11 14:05:00|1921.8|1921.4|1933.8|1933.2|1934.8|1934.4|1920.2|1919.6|36097
1744380600000|2025-04-11 14:10:00|1934|1933.4|1929.8|1929.2|1938|1937.6|1922.2|1922|31618
1744380900000|2025-04-11 14:15:00|1929.4|1928.8|1922.2|1921.8|1935|1934.4|1921.4|1921|41894
1744381200000|2025-04-11 14:20:00|1921.8|1921.4|1913.4|1912.8|1922.2|1921.6|1909.6|1909.2|62840
1744381500000|2025-04-11 14:25:00|1913.6|1913|1914.2|1913.6|1916.8|1916.2|1911.2|1910.8|25283
1744381800000|2025-04-11 14:30:00|1914|1913.4|1923.2|1922.6|1924|1923.4|1912.6|1912|29200
1744382100000|2025-04-11 14:35:00|1923.6|1922.8|1927.4|1926.8|1929|1928.4|1921.8|1921.2|26319
1744382400000|2025-04-11 14:40:00|1927.2|1926.6|1939|1938.6|1939.4|1939|1925|1924.6|45787
1744382700000|2025-04-11 14:45:00|1938.8|1938.2|1937.8|1937.4|1942.2|1941.8|1936.2|1936|32859
1744383000000|2025-04-11 14:50:00|1937|1937.2|1934|1933.6|1937.2|1937.2|1932|1931.6|39122
1744383300000|2025-04-11 14:55:00|1934.2|1933.8|1930.8|1930.6|1935|1934.4|1928.2|1928|39655
1744383600000|2025-04-11 15:00:00|1929.8|1930.4|1932.8|1932.6|1945.6|1945.2|1929.8|1929.6|51970
1744383900000|2025-04-11 15:05:00|1932.4|1932.2|1929.2|1928.8|1933.2|1932.6|1928.2|1927.8|38335
1744384200000|2025-04-11 15:10:00|1929.4|1928.4|1929.2|1928.6|1931|1930.6|1927.4|1927.2|35910
1744384500000|2025-04-11 15:15:00|1929|1928.4|1930.4|1930|1931|1930.4|1926|1925.8|39094
1744384800000|2025-04-11 15:20:00|1930.6|1930.2|1929.6|1929|1934.8|1934.4|1928.2|1927.8|41137
1744385100000|2025-04-11 15:25:00|1929.4|1929.4|1934.2|1933.4|1936.4|1936|1929.4|1928.8|42660
1744614000000|2025-04-14 07:00:00|1990.4|1987.2|2014|2012.5|2016|2015|1989.2|1987.2|58000
1744614300000|2025-04-14 07:05:00|2015|2013.5|2002|2000.5|2024|2023|1999.6|1998.8|97067
1744614600000|2025-04-14 07:10:00|2001.5|2001|2011.5|2010|2015.5|2014.5|2001.5|2000.5|53692
1744614900000|2025-04-14 07:15:00|2012.5|2010.5|2010|2009|2015.5|2014.5|2008|2007|42533
1744615200000|2025-04-14 07:20:00|2010.5|2009.5|2018|2017|2019|2018|2009.5|2008.5|46410
1744615500000|2025-04-14 07:25:00|2018.5|2017.5|2020|2019|2023|2022|2015.5|2014.5|41757
1744615800000|2025-04-14 07:30:00|2019.5|2018.5|2017.5|2016.5|2024|2023|2016.5|2015.5|46242
1744616100000|2025-04-14 07:35:00|2017|2016|2023|2022|2023|2022|2011.5|2011|48691
1744616400000|2025-04-14 07:40:00|2023.5|2022.5|2025.5|2024.5|2026|2024.5|2021|2020.5|32149
1744616700000|2025-04-14 07:45:00|2026|2025|2026.5|2025.5|2030|2029.5|2024.5|2024|29224
1744617000000|2025-04-14 07:50:00|2026|2025|2029|2028|2031|2029.5|2023.5|2023|55330
1744617300000|2025-04-14 07:55:00|2028.5|2027.5|2024.5|2024|2028.5|2027.5|2020.5|2019.5|38143
1744617600000|2025-04-14 08:00:00|2025|2023.5|2032.5|2031.5|2032.5|2031.5|2024|2023.5|49316
1744617900000|2025-04-14 08:05:00|2032|2032|2026|2025.5|2035|2034.5|2026|2025|44891
1744618200000|2025-04-14 08:10:00|2025.5|2025|2024|2023|2026|2025|2017.5|2017|52458
1744618500000|2025-04-14 08:15:00|2023.5|2023.5|2025.5|2024.5|2029.5|2028.5|2023.5|2023|31111
1744618800000|2025-04-14 08:20:00|2024.5|2024|2026.5|2025.5|2027.5|2026.5|2024|2023.5|34350
1744619100000|2025-04-14 08:25:00|2027|2026|2027|2026|2028|2027|2025|2024|24356
1744619400000|2025-04-14 08:30:00|2026|2025.5|2025.5|2024.5|2029|2028|2023.5|2022.5|25601
1744619700000|2025-04-14 08:35:00|2025|2025|2025|2024|2028|2027.5|2024.5|2024|48506
1744620000000|2025-04-14 08:40:00|2024.5|2024.5|2022|2021.5|2026|2025|2022|2021|12904
1744620300000|2025-04-14 08:45:00|2021.5|2021|2025|2024|2027|2026|2020.5|2020|22351
1744620600000|2025-04-14 08:50:00|2024.5|2023.5|2024.5|2023.5|2025.5|2024.5|2021.5|2021|26081
1744620900000|2025-04-14 08:55:00|2024|2023|2021.5|2020.5|2024.5|2023|2020|2019.5|30381
1744621200000|2025-04-14 09:00:00|2022|2021|2027|2026|2028|2027.5|2022|2021|33373
1744621500000|2025-04-14 09:05:00|2027.5|2026.5|2028|2027|2030.5|2030|2027|2026|23733
1744621800000|2025-04-14 09:10:00|2027.5|2026.5|2029.5|2028.5|2032|2031|2026.5|2025.5|63866
1744622100000|2025-04-14 09:15:00|2030|2029|2026.5|2025.5|2032|2031|2025.5|2025|32913
1744622400000|2025-04-14 09:20:00|2027|2026|2024|2023|2030.5|2029.5|2024|2023|26517
1744622700000|2025-04-14 09:25:00|2024.5|2023.5|2021|2020|2024.5|2024|2020.5|2020|25005
1744623000000|2025-04-14 09:30:00|2020.5|2020.5|2022|2021|2025|2024|2020.5|2020|24611
1744623300000|2025-04-14 09:35:00|2021.5|2021.5|2016.5|2015.5|2022.5|2022|2016|2015.5|24716
1744623600000|2025-04-14 09:40:00|2017|2016|2016|2015|2017|2016.5|2015|2014|42890
1744623900000|2025-04-14 09:45:00|2016.5|2015.5|2016|2015|2017|2016|2014.5|2014|20005
1744624200000|2025-04-14 09:50:00|2016.5|2015.5|2021|2020|2022|2021|2016|2015.5|14490
1744624500000|2025-04-14 09:55:00|2020.5|2020.5|2021.5|2020.5|2022.5|2021.5|2020|2019.5|20421
1744624800000|2025-04-14 10:00:00|2021|2021|2026.5|2026|2028|2027|2019.5|2019|45456
1744625100000|2025-04-14 10:05:00|2026|2025.5|2021.5|2020.5|2026|2025.5|2021|2020.5|30521
1744625400000|2025-04-14 10:10:00|2021|2021|2022.5|2021.5|2023.5|2022.5|2021|2020.5|16485
1744625700000|2025-04-14 10:15:00|2021.5|2020.5|2022|2021|2022.5|2021.5|2020.5|2020|21437
1744626000000|2025-04-14 10:20:00|2021.5|2021.5|2018.5|2018|2021.5|2021.5|2018|2017.5|14687
1744626300000|2025-04-14 10:25:00|2018|2017.5|2017.5|2017|2020.5|2019.5|2017|2016.5|14900
1744626600000|2025-04-14 10:30:00|2018|2017.5|2020.5|2019.5|2020.5|2020|2018|2017|10824
1744626900000|2025-04-14 10:35:00|2020|2020|2023|2022|2023|2022.5|2020|2019.5|11722
1744627200000|2025-04-14 10:40:00|2022.5|2022.5|2021|2020.5|2023.5|2022.5|2021|2020|6550
1744627500000|2025-04-14 10:45:00|2020.5|2020|2021|2020|2021.5|2020.5|2019|2018|13537
1744627800000|2025-04-14 10:50:00|2020.5|2020.5|2017|2016.5|2021.5|2020.5|2016.5|2015.5|13775
1744628100000|2025-04-14 10:55:00|2017.5|2017|2024.5|2024|2024.5|2024|2016.5|2015.5|24750
1744628400000|2025-04-14 11:00:00|2025|2023.5|2026.5|2025.5|2027|2026|2024|2023.5|22156
1744628700000|2025-04-14 11:05:00|2027.5|2027|2027.5|2026.5|2029|2028|2026|2025.5|36295
1744629000000|2025-04-14 11:10:00|2027|2027|2024.5|2024|2027|2027|2024.5|2024|19856
1744629300000|2025-04-14 11:15:00|2024|2023.5|2021.5|2020.5|2024.5|2023.5|2021|2020|4804
1744629600000|2025-04-14 11:20:00|2021|2020|2019|2018.5|2022|2021|2018.5|2018|22373
1744629900000|2025-04-14 11:25:00|2021.5|2020.5|2022.5|2022|2028.5|2027.5|2021|2020|32449
1744630200000|2025-04-14 11:30:00|2022|2021.5|2023.5|2023|2024.5|2024|2022|2021.5|7092
1744630500000|2025-04-14 11:35:00|2023|2022.5|2022.5|2021.5|2024|2023.5|2022|2021|23404
1744630800000|2025-04-14 11:40:00|2022|2022|2025|2024.5|2025|2024.5|2022|2021.5|9275
1744631100000|2025-04-14 11:45:00|2025.5|2025|2024|2023|2028|2027|2023.5|2023|16877
1744631400000|2025-04-14 11:50:00|2024.5|2023.5|2022|2021|2024.5|2023.5|2021.5|2020.5|8805
1744631700000|2025-04-14 11:55:00|2021.5|2020.5|2019|2018.5|2022|2021.5|2018.5|2018|11155
1744632000000|2025-04-14 12:00:00|2020|2019|2021|2020|2021|2020|2017|2016.5|7250
1744632300000|2025-04-14 12:05:00|2020.5|2019.5|2023.5|2022.5|2024|2023|2019.5|2018.5|3554
1744632600000|2025-04-14 12:10:00|2023|2023|2024.5|2024|2026.5|2025.5|2023|2022|9868
1744632900000|2025-04-14 12:15:00|2025|2023.5|2025.5|2024.5|2026|2025|2023.5|2023|7316
1744633200000|2025-04-14 12:20:00|2025|2025|2031.5|2030.5|2032|2031|2025|2025|38592
1744633500000|2025-04-14 12:25:00|2031|2031|2029.5|2029|2033|2032|2029.5|2029|13681
1744633800000|2025-04-14 12:30:00|2029|2028.5|2029.5|2029|2030|2029|2027|2026.5|5564
1744634100000|2025-04-14 12:35:00|2030|2028.5|2033|2032|2035|2034.5|2029.5|2028.5|16625
1744634400000|2025-04-14 12:40:00|2034|2032.5|2031.5|2031|2034|2033.5|2031|2030|5894
1744634700000|2025-04-14 12:45:00|2032|2031.5|2031|2030|2033|2032.5|2031|2030|18785
1744635000000|2025-04-14 12:50:00|2030.5|2030.5|2033|2032.5|2033|2032.5|2030.5|2029.5|7739
1744635300000|2025-04-14 12:55:00|2032.5|2032|2034|2033|2037|2036|2032|2031.5|18434
1744635600000|2025-04-14 13:00:00|2034.5|2033.5|2034.5|2033.5|2035.5|2034.5|2031.5|2030.5|18801
1744635900000|2025-04-14 13:05:00|2035|2034|2034|2033|2037|2036.5|2033.5|2032.5|7416
1744636200000|2025-04-14 13:10:00|2033.5|2033.5|2033|2032|2034|2033.5|2031|2030.5|17008
1744636500000|2025-04-14 13:15:00|2032.5|2031.5|2035.5|2034.5|2036.5|2036|2031.5|2030.5|19526
1744636800000|2025-04-14 13:20:00|2035|2033.5|2032.5|2032|2035|2034|2032|2031.5|10158
1744637100000|2025-04-14 13:25:00|2033|2031.5|2034|2033|2035|2034.5|2031.5|2031|15600
1744637400000|2025-04-14 13:30:00|2035|2034|2032.5|2031.5|2036|2035|2027.5|2026.5|42873
1744637700000|2025-04-14 13:35:00|2032|2031|2033|2032.5|2038|2037|2028|2027.5|34694
1744638000000|2025-04-14 13:40:00|2032.5|2032|2032|2031.5|2034.5|2033.5|2028.5|2027.5|20234
1744638300000|2025-04-14 13:45:00|2032.5|2032|2037.5|2036.5|2037.5|2036.5|2029|2028|22498
1744638600000|2025-04-14 13:50:00|2037|2037|2036.5|2035.5|2038|2037.5|2033|2032|18108
1744638900000|2025-04-14 13:55:00|2036|2035|2035|2034|2036|2035.5|2029.5|2029|27717
1744639200000|2025-04-14 14:00:00|2035.5|2035|2040.5|2040|2043.5|2042.5|2034.5|2034|28102
1744639500000|2025-04-14 14:05:00|2041|2039.5|2036|2035|2041.5|2040.5|2036|2035|14470
1744639800000|2025-04-14 14:10:00|2036.5|2035.5|2033.5|2032.5|2037.5|2037|2031.5|2030.5|32878
1744640100000|2025-04-14 14:15:00|2034|2033|2035.5|2035|2037|2036|2030|2029.5|32070
1744640400000|2025-04-14 14:20:00|2036|2035.5|2037.5|2036.5|2038.5|2038|2034|2033|5442
1744640700000|2025-04-14 14:25:00|2037|2037|2038.5|2037.5|2040|2039.5|2035.5|2034.5|13077
1744641000000|2025-04-14 14:30:00|2038|2039|2037|2036|2040|2039|2036.5|2036|11363
1744641300000|2025-04-14 14:35:00|2037.5|2036.5|2038.5|2037.5|2041|2040.5|2036|2035.5|16073
1744641600000|2025-04-14 14:40:00|2038|2038|2037|2036|2039.5|2038.5|2035.5|2034.5|20885
1744641900000|2025-04-14 14:45:00|2037.5|2036.5|2042|2041|2042.5|2041.5|2037|2036.5|17801
1744642200000|2025-04-14 14:50:00|2042.5|2041.5|2043.5|2043|2045|2044|2040.5|2040|25002
1744642500000|2025-04-14 14:55:00|2043|2042.5|2037.5|2037|2043.5|2042.5|2037.5|2036.5|36534
1744642800000|2025-04-14 15:00:00|2038.5|2037.5|2035.5|2034.5|2039.5|2038.5|2033|2032.5|32042
1744643100000|2025-04-14 15:05:00|2036|2035|2035.5|2034.5|2037|2036|2033.5|2033|24767
1744643400000|2025-04-14 15:10:00|2036|2035|2036.5|2035.5|2037.5|2037|2034.5|2034|26824
1744643700000|2025-04-14 15:15:00|2036|2035|2037.5|2036.5|2038|2037|2035.5|2035|14211
1744644000000|2025-04-14 15:20:00|2038|2037|2035.5|2035|2038|2037.5|2035.5|2035|30821
1744644300000|2025-04-14 15:25:00|2035|2034.5|2031|2030|2035.5|2035|2028.5|2028|26924
1744700400000|2025-04-15 07:00:00|2038|2035|2048.5|2047|2052|2050|2025.5|2023|43958
1744700700000|2025-04-15 07:05:00|2049.5|2047.5|2052|2050.5|2059|2058|2046.5|2045.5|44222
1744701000000|2025-04-15 07:10:00|2051.5|2051|2054|2053|2056|2054.5|2048|2047|22030
1744701300000|2025-04-15 07:15:00|2053.5|2052.5|2065|2064|2065|2064|2053|2052|30871
1744701600000|2025-04-15 07:20:00|2064.5|2063|2061.5|2060.5|2068.5|2067.5|2060|2059.5|34087
1744701900000|2025-04-15 07:25:00|2062|2060|2065|2064|2065.5|2064.5|2060.5|2059.5|19534
1744702200000|2025-04-15 07:30:00|2065.5|2065|2065.5|2065|2067.5|2066.5|2061|2060|30310
1744702500000|2025-04-15 07:35:00|2065|2064.5|2070|2069|2070|2069.5|2064|2063|21299
1744702800000|2025-04-15 07:40:00|2069.5|2068.5|2068|2067|2070|2069|2065|2064|19255
1744703100000|2025-04-15 07:45:00|2067.5|2067.5|2070|2069|2071|2070.5|2066|2065|12690
1744703400000|2025-04-15 07:50:00|2069.5|2068.5|2068|2067|2069.5|2069|2065|2064|24766
1744703700000|2025-04-15 07:55:00|2067.5|2066.5|2071|2070.5|2071|2070.5|2066.5|2065.5|9477
1744704000000|2025-04-15 08:00:00|2072|2070|2060|2059|2072.5|2072|2058|2057.5|66630
1744704300000|2025-04-15 08:05:00|2060.5|2059.5|2061.5|2061|2064|2063.5|2059.5|2058.5|18213
1744704600000|2025-04-15 08:10:00|2061|2060|2066.5|2066|2067.5|2066.5|2060.5|2060|23271
1744704900000|2025-04-15 08:15:00|2067|2066.5|2063.5|2062.5|2067.5|2066.5|2061|2060|17609
1744705200000|2025-04-15 08:20:00|2062.5|2061.5|2061|2060|2066|2065|2060.5|2060|28883
1744705500000|2025-04-15 08:25:00|2060.5|2059|2059|2058|2061.5|2060.5|2056.5|2056|13935
1744705800000|2025-04-15 08:30:00|2060|2059.5|2059|2058|2062.5|2061.5|2058|2057.5|20390
1744706100000|2025-04-15 08:35:00|2059.5|2058.5|2063.5|2063|2065|2064|2058.5|2058|17824
1744706400000|2025-04-15 08:40:00|2064.5|2063.5|2064.5|2064|2068|2067.5|2064|2063|13239
1744706700000|2025-04-15 08:45:00|2065|2063|2066|2065.5|2066.5|2065.5|2063|2062.5|10758
1744707000000|2025-04-15 08:50:00|2065.5|2065|2067.5|2066.5|2068|2067|2064.5|2064|19578
1744707300000|2025-04-15 08:55:00|2067|2066|2068.5|2067.5|2070.5|2070|2067|2066|11961
1744707600000|2025-04-15 09:00:00|2066|2065|2062.5|2061.5|2067|2066.5|2061.5|2060.5|16059
1744707900000|2025-04-15 09:05:00|2062|2062|2062|2061|2063|2062.5|2061|2060.5|13242
1744708200000|2025-04-15 09:10:00|2061.5|2061.5|2060.5|2060|2062.5|2062|2058.5|2057.5|27504
1744708500000|2025-04-15 09:15:00|2061|2060.5|2061|2060.5|2063|2062|2061|2060|5605
1744708800000|2025-04-15 09:20:00|2061.5|2060|2063|2062|2063|2062.5|2061|2060|13614
1744709100000|2025-04-15 09:25:00|2062.5|2062.5|2064|2063.5|2065.5|2064.5|2062.5|2062|17439
1744709400000|2025-04-15 09:30:00|2064.5|2064|2067.5|2066.5|2068.5|2068|2064|2063|31855
1744709700000|2025-04-15 09:35:00|2067|2066|2062|2061|2067|2066|2061.5|2060.5|10166
1744710000000|2025-04-15 09:40:00|2062.5|2061.5|2062.5|2061.5|2063.5|2062.5|2061|2060.5|6406
1744710300000|2025-04-15 09:45:00|2063|2062|2062.5|2062|2064.5|2063.5|2061.5|2061|16466
1744710600000|2025-04-15 09:50:00|2063|2062.5|2063|2062|2064.5|2063.5|2062|2061|7858
1744710900000|2025-04-15 09:55:00|2063.5|2062.5|2063.5|2063|2064|2063|2062.5|2061.5|2926
1744711200000|2025-04-15 10:00:00|2063|2062.5|2064|2063|2066|2065.5|2063|2062.5|6308
1744711500000|2025-04-15 10:05:00|2063.5|2063.5|2066.5|2066|2067.5|2066.5|2063|2062|4681
1744711800000|2025-04-15 10:10:00|2066|2065.5|2067.5|2067|2067.5|2067|2065.5|2065|5228
1744712100000|2025-04-15 10:15:00|2067|2066.5|2066|2065.5|2067|2067|2065.5|2064.5|5615
1744712400000|2025-04-15 10:20:00|2066.5|2066|2071|2070|2072|2071|2066.5|2065.5|9912
1744712700000|2025-04-15 10:25:00|2070.5|2070.5|2069|2068.5|2071|2070.5|2068.5|2068|7503
1744713000000|2025-04-15 10:30:00|2069.5|2069|2066|2065|2070.5|2069.5|2065.5|2064.5|6877
1744713300000|2025-04-15 10:35:00|2066.5|2065.5|2066.5|2065.5|2068|2067.5|2065.5|2065|10846
1744713600000|2025-04-15 10:40:00|2067|2066|2068|2067|2069.5|2069|2066|2065|25923
1744713900000|2025-04-15 10:45:00|2067.5|2067.5|2069.5|2068.5|2071.5|2070.5|2067.5|2067.5|11758
1744714200000|2025-04-15 10:50:00|2070|2069|2070.5|2070|2071.5|2071|2069.5|2068.5|10275
1744714500000|2025-04-15 10:55:00|2070|2069.5|2071.5|2070.5|2071.5|2071|2068.5|2068|2912
1744714800000|2025-04-15 11:00:00|2071|2070|2071.5|2070.5|2072|2071.5|2070.5|2069.5|5578
1744715100000|2025-04-15 11:05:00|2071|2071|2074|2073.5|2074.5|2073.5|2070|2069|14655
1744715400000|2025-04-15 11:10:00|2073.5|2073|2074|2073|2074.5|2073.5|2072.5|2071.5|4838
1744715700000|2025-04-15 11:15:00|2073.5|2073.5|2073|2072|2074.5|2074|2072.5|2072|9294
1744716000000|2025-04-15 11:20:00|2072.5|2071.5|2074.5|2074|2075|2074.5|2071|2070.5|11638
1744716300000|2025-04-15 11:25:00|2074|2073.5|2077|2076.5|2078|2077.5|2074|2073|12582
1744716600000|2025-04-15 11:30:00|2077.5|2077|2078.5|2078|2079|2078.5|2076.5|2076|6908
1744716900000|2025-04-15 11:35:00|2078|2077.5|2075.5|2074.5|2078|2077.5|2074|2073.5|18917
1744717200000|2025-04-15 11:40:00|2075|2075|2074.5|2073.5|2077.5|2076.5|2073.5|2072.5|8676
1744717500000|2025-04-15 11:45:00|2075|2074|2070|2069|2075.5|2074.5|2069.5|2068.5|22017
1744717800000|2025-04-15 11:50:00|2069.5|2068.5|2069|2068|2069.5|2068.5|2066.5|2066|11684
1744718100000|2025-04-15 11:55:00|2068.5|2067|2067.5|2067|2072.5|2071.5|2067|2066.5|24284
1744718400000|2025-04-15 12:00:00|2069|2068|2067|2066.5|2069.5|2068.5|2065.5|2065|8830
1744718700000|2025-04-15 12:05:00|2067.5|2067|2066.5|2065.5|2068|2067|2065.5|2064.5|11010
1744719000000|2025-04-15 12:10:00|2066|2066|2063.5|2062.5|2067.5|2066.5|2063|2062|24604
1744719300000|2025-04-15 12:15:00|2063|2062|2062|2061.5|2063.5|2062.5|2061.5|2060.5|15877
1744719600000|2025-04-15 12:20:00|2062.5|2062|2063|2062|2063.5|2062.5|2061|2060|4035
1744719900000|2025-04-15 12:25:00|2062.5|2061.5|2060.5|2059.5|2062.5|2062|2059.5|2059|26455
1744720200000|2025-04-15 12:30:00|2060|2060|2065.5|2065|2066.5|2065.5|2060|2060|12289
1744720500000|2025-04-15 12:35:00|2066|2064.5|2067|2066|2068|2067|2063.5|2062.5|13820
1744720800000|2025-04-15 12:40:00|2066.5|2065.5|2067|2066|2067.5|2066.5|2065.5|2064.5|6675
1744721100000|2025-04-15 12:45:00|2066.5|2065.5|2068|2067|2069.5|2069|2065.5|2065|8737
1744721400000|2025-04-15 12:50:00|2067.5|2066.5|2071|2070.5|2071|2070.5|2066.5|2066|5916
1744721700000|2025-04-15 12:55:00|2071.5|2071|2070|2069.5|2073|2072|2069|2068.5|5844
1744722000000|2025-04-15 13:00:00|2070.5|2070|2070.5|2070|2072.5|2072|2069.5|2069|9537
1744722300000|2025-04-15 13:05:00|2070|2069.5|2072.5|2071.5|2074|2073|2069|2068.5|13235
1744722600000|2025-04-15 13:10:00|2073|2072|2072|2071|2073.5|2073|2071|2070|6096
1744722900000|2025-04-15 13:15:00|2072.5|2071.5|2072|2071|2073.5|2072.5|2072|2071|7922
1744723200000|2025-04-15 13:20:00|2072.5|2071.5|2073.5|2072.5|2075|2074|2071.5|2070.5|14167
1744723500000|2025-04-15 13:25:00|2073|2072|2074.5|2074|2074.5|2074|2071.5|2071|25525
1744723800000|2025-04-15 13:30:00|2075.5|2074.5|2076.5|2075.5|2077.5|2076.5|2071|2070.5|37582
1744724100000|2025-04-15 13:35:00|2077|2076.5|2077|2076|2078.5|2077.5|2073.5|2073|19190
1744724400000|2025-04-15 13:40:00|2077.5|2076.5|2079|2078|2079.5|2078.5|2076|2075|21997
1744724700000|2025-04-15 13:45:00|2078.5|2077.5|2082.5|2081.5|2083.5|2082.5|2077.5|2077|24673
1744725000000|2025-04-15 13:50:00|2082|2081|2082|2081.5|2084|2083|2081|2080|15838
1744725300000|2025-04-15 13:55:00|2083|2082|2080|2079|2084|2083|2079|2078.5|13447
1744725600000|2025-04-15 14:00:00|2080.5|2080|2079|2078.5|2081.5|2080.5|2077.5|2077|21821
1744725900000|2025-04-15 14:05:00|2079.5|2079|2081|2080|2085|2084|2079.5|2079|23187
1744726200000|2025-04-15 14:10:00|2080.5|2079.5|2080.5|2079.5|2084|2083|2079|2078|27609
1744726500000|2025-04-15 14:15:00|2081|2080|2070|2069|2082.5|2081.5|2068|2067.5|115778
1744726800000|2025-04-15 14:20:00|2069.5|2068.5|2070.5|2069.5|2076.5|2076|2067|2066.5|36498
1744727100000|2025-04-15 14:25:00|2071|2070|2075|2074|2077|2076.5|2070.5|2069.5|26556
1744727400000|2025-04-15 14:30:00|2075.5|2074.5|2080.5|2080|2080.5|2080|2074|2073.5|23556
1744727700000|2025-04-15 14:35:00|2080|2079.5|2078.5|2077.5|2082|2081.5|2076.5|2075.5|32166
1744728000000|2025-04-15 14:40:00|2078|2077|2083.5|2083|2084.5|2084|2077.5|2076.5|23761
1744728300000|2025-04-15 14:45:00|2083|2082.5|2082|2081|2083.5|2082.5|2073.5|2072.5|59927
1744728600000|2025-04-15 14:50:00|2081.5|2080.5|2084.5|2083.5|2086|2085.5|2079|2078|51917
1744728900000|2025-04-15 14:55:00|2085|2084|2084|2083.5|2085.5|2085|2083.5|2083|37299
1744729200000|2025-04-15 15:00:00|2084.5|2084.5|2083.5|2083|2086|2085.5|2081.5|2081|29631
1744729500000|2025-04-15 15:05:00|2084|2083.5|2083|2082|2084|2083.5|2080.5|2080|11956
1744729800000|2025-04-15 15:10:00|2082.5|2082.5|2083.5|2083|2084|2083|2081|2080.5|16729
1744730100000|2025-04-15 15:15:00|2083|2082.5|2084.5|2084|2085.5|2084.5|2082.5|2082|27018
1744730400000|2025-04-15 15:20:00|2085|2084.5|2086|2085.5|2087.5|2086.5|2085|2084|20642
1744730700000|2025-04-15 15:25:00|2085|2084.5|2083.5|2083|2085|2084.5|2083|2082|41643
1744786800000|2025-04-16 07:00:00|2058.5|2057|2059.5|2058|2066.5|2064.5|2054|2052.5|41614
1744787100000|2025-04-16 07:05:00|2061|2058.5|2066|2065|2069.5|2069|2060.5|2058.5|40379
1744787400000|2025-04-16 07:10:00|2064.5|2063.5|2060.5|2059.5|2071|2070|2058|2057|35323
1744787700000|2025-04-16 07:15:00|2059.5|2058.5|2056.5|2056|2061.5|2061|2055.5|2055|39149
1744788000000|2025-04-16 07:20:00|2056|2055.5|2055.5|2054.5|2059|2058|2054|2052.5|20150
1744788300000|2025-04-16 07:25:00|2055|2053.5|2053|2052|2056.5|2056|2051|2050.5|32804
1744788600000|2025-04-16 07:30:00|2053.5|2051.5|2047|2046|2057|2056.5|2046.5|2046|37930
1744788900000|2025-04-16 07:35:00|2046.5|2045|2053.5|2052.5|2054.5|2054|2045.5|2045|26815
1744789200000|2025-04-16 07:40:00|2053|2052|2054.5|2054|2055|2054|2050|2049|14188
1744789500000|2025-04-16 07:45:00|2056|2055|2054.5|2053.5|2056|2055|2053|2052|28403
1744789800000|2025-04-16 07:50:00|2054|2053|2048.5|2047.5|2055.5|2055|2047.5|2046.5|24485
1744790100000|2025-04-16 07:55:00|2048|2047|2042|2041|2048|2047.5|2040.5|2040|37064
1744790400000|2025-04-16 08:00:00|2041.5|2040.5|2042|2041|2046.5|2046|2041|2040|24061
1744790700000|2025-04-16 08:05:00|2043|2041.5|2042|2041.5|2046|2045|2041|2040|30479
1744791000000|2025-04-16 08:10:00|2042.5|2041|2040.5|2039.5|2044|2043.5|2038.5|2038|15715
1744791300000|2025-04-16 08:15:00|2040|2039|2044|2043|2044|2043.5|2037.5|2037|15452
1744791600000|2025-04-16 08:20:00|2043.5|2042.5|2042|2041.5|2046.5|2045.5|2041|2040|20006
1744791900000|2025-04-16 08:25:00|2043|2042|2060|2059.5|2072.5|2071.5|2042.5|2042|97784
1744792200000|2025-04-16 08:30:00|2059.5|2059|2064|2063.5|2068|2067.5|2059.5|2059|35627
1744792500000|2025-04-16 08:35:00|2063.5|2063|2063.5|2063|2066|2065.5|2058.5|2058|24589
1744792800000|2025-04-16 08:40:00|2064|2062.5|2073|2072|2077|2076|2063|2062.5|21853
1744793100000|2025-04-16 08:45:00|2072.5|2071.5|2070.5|2069.5|2072.5|2071.5|2066|2065|29630
1744793400000|2025-04-16 08:50:00|2070|2069|2063.5|2063|2073|2072|2061.5|2060.5|27174
1744793700000|2025-04-16 08:55:00|2064|2062|2060|2059|2064.5|2063.5|2059|2058.5|12100
1744794000000|2025-04-16 09:00:00|2060.5|2059.5|2058|2057.5|2063.5|2063|2057|2056.5|22760
1744794300000|2025-04-16 09:05:00|2058.5|2057|2058|2057|2058.5|2058|2056|2055|15209
1744794600000|2025-04-16 09:10:00|2057.5|2056.5|2061|2060|2061|2060.5|2056.5|2055.5|33403
1744794900000|2025-04-16 09:15:00|2060.5|2059|2063.5|2063|2065.5|2064.5|2058.5|2058|18356
1744795200000|2025-04-16 09:20:00|2063|2062|2063.5|2062.5|2064|2063.5|2061.5|2060.5|16868
1744795500000|2025-04-16 09:25:00|2063|2062|2060|2059|2065.5|2065|2060|2059|19180
1744795800000|2025-04-16 09:30:00|2059.5|2058.5|2059|2058|2060.5|2060|2057|2056.5|15992
1744796100000|2025-04-16 09:35:00|2058.5|2058.5|2056.5|2055.5|2059|2058.5|2056|2055.5|17203
1744796400000|2025-04-16 09:40:00|2056|2056|2057.5|2056.5|2059|2058|2056|2055.5|14587
1744796700000|2025-04-16 09:45:00|2057|2056|2059|2058|2060|2059|2057|2056|18106
1744797000000|2025-04-16 09:50:00|2059.5|2058.5|2058|2057.5|2060|2059|2057|2056.5|15878
1744797300000|2025-04-16 09:55:00|2057.5|2057|2056.5|2056|2059|2058.5|2055|2054.5|18015
1744797600000|2025-04-16 10:00:00|2055.5|2054.5|2059|2058|2059.5|2059|2055|2054.5|13770
1744797900000|2025-04-16 10:05:00|2059.5|2058.5|2057.5|2057|2060|2059.5|2057.5|2056.5|19896
1744798200000|2025-04-16 10:10:00|2058|2056.5|2058|2057|2058|2057.5|2057|2056|6649
1744798500000|2025-04-16 10:15:00|2057.5|2056.5|2061|2060|2063|2062|2054.5|2053.5|16343
1744798800000|2025-04-16 10:20:00|2060.5|2059.5|2058|2057|2060.5|2059.5|2057.5|2057|16667
1744799100000|2025-04-16 10:25:00|2057.5|2056.5|2058|2057.5|2060|2059|2057.5|2056.5|12739
1744799400000|2025-04-16 10:30:00|2057.5|2057|2058.5|2058|2059|2058|2057|2056|15804
1744799700000|2025-04-16 10:35:00|2058|2057.5|2055|2054|2058|2057.5|2054.5|2053.5|8780
1744800000000|2025-04-16 10:40:00|2054.5|2054.5|2053.5|2052.5|2055|2054.5|2053|2052.5|9126
1744800300000|2025-04-16 10:45:00|2054|2053|2055|2054|2056|2055|2053|2052|11123
1744800600000|2025-04-16 10:50:00|2054.5|2054.5|2057.5|2056.5|2058|2057|2054.5|2054|10728
1744800900000|2025-04-16 10:55:00|2057|2056|2055.5|2054.5|2057|2056.5|2054.5|2053.5|15103
1744801200000|2025-04-16 11:00:00|2057|2055|2057.5|2056.5|2057.5|2057|2056|2055|20038
1744801500000|2025-04-16 11:05:00|2057|2056|2059|2058.5|2060|2059.5|2056.5|2055.5|8420
1744801800000|2025-04-16 11:10:00|2058.5|2058|2056.5|2056|2059|2058.5|2055|2054.5|9111
1744802100000|2025-04-16 11:15:00|2056|2055.5|2056.5|2056|2057.5|2056.5|2055.5|2055|5394
1744802400000|2025-04-16 11:20:00|2057|2056.5|2056|2055|2057|2056.5|2055.5|2054.5|7884
1744802700000|2025-04-16 11:25:00|2056.5|2055.5|2059.5|2058.5|2060|2059|2056.5|2055|7250
1744803000000|2025-04-16 11:30:00|2060|2059|2059.5|2059|2060.5|2060|2058.5|2058|10607
1744803300000|2025-04-16 11:35:00|2060|2058.5|2058|2057|2060|2059.5|2057|2056.5|13905
1744803600000|2025-04-16 11:40:00|2057.5|2057.5|2057.5|2056.5|2058.5|2058|2056.5|2055.5|12859
1744803900000|2025-04-16 11:45:00|2057|2056|2058.5|2057.5|2058.5|2057.5|2056.5|2055.5|6357
1744804200000|2025-04-16 11:50:00|2058|2057|2060|2059|2060.5|2059.5|2058|2057|23558
1744804500000|2025-04-16 11:55:00|2060.5|2059.5|2060.5|2059.5|2060.5|2060|2059|2058.5|22974
1744804800000|2025-04-16 12:00:00|2061|2060|2063.5|2063|2065|2064|2061|2060|15634
1744805100000|2025-04-16 12:05:00|2064|2063.5|2067|2066|2067|2066.5|2063.5|2063|17551
1744805400000|2025-04-16 12:10:00|2066.5|2065.5|2064|2063.5|2066.5|2066|2064|2063.5|14252
1744805700000|2025-04-16 12:15:00|2063.5|2063|2062|2061|2064|2063|2061.5|2061|10565
1744806000000|2025-04-16 12:20:00|2061.5|2060.5|2061.5|2061|2063|2062.5|2061|2060.5|10245
1744806300000|2025-04-16 12:25:00|2061|2060.5|2061.5|2060.5|2064|2063|2061|2060.5|14780
1744806600000|2025-04-16 12:30:00|2062|2061|2060|2059.5|2062.5|2062|2060|2059.5|13037
1744806900000|2025-04-16 12:35:00|2059.5|2059|2062|2061|2062.5|2061.5|2059.5|2058.5|18920
1744807200000|2025-04-16 12:40:00|2061.5|2060.5|2058.5|2058|2061.5|2060.5|2058|2057.5|18546
1744807500000|2025-04-16 12:45:00|2058|2057.5|2059|2058|2060|2059.5|2057.5|2056.5|14462
1744807800000|2025-04-16 12:50:00|2058.5|2057.5|2061.5|2060.5|2061.5|2060.5|2058|2057|12389
1744808100000|2025-04-16 12:55:00|2061|2061|2060.5|2059.5|2063.5|2063|2060.5|2059.5|18754
1744808400000|2025-04-16 13:00:00|2060|2059|2056|2055|2060.5|2060|2055.5|2054.5|38104
1744808700000|2025-04-16 13:05:00|2055.5|2055.5|2055|2054|2056.5|2056|2054.5|2054|15835
1744809000000|2025-04-16 13:10:00|2055.5|2054.5|2054|2053|2056.5|2055.5|2054|2053|25782
1744809300000|2025-04-16 13:15:00|2054.5|2053.5|2052.5|2052|2054.5|2054|2052|2051.5|9061
1744809600000|2025-04-16 13:20:00|2053|2052.5|2053.5|2052.5|2054.5|2053.5|2051.5|2051|13548
1744809900000|2025-04-16 13:25:00|2053|2053|2055|2054.5|2055|2054.5|2053|2052.5|7506
1744810200000|2025-04-16 13:30:00|2055.5|2055|2062|2061|2062|2061|2053|2052|44607
1744810500000|2025-04-16 13:35:00|2061.5|2060.5|2062|2061|2063.5|2063|2057.5|2056.5|24431
1744810800000|2025-04-16 13:40:00|2061.5|2060.5|2062.5|2061.5|2065.5|2064.5|2060.5|2060|32775
1744811100000|2025-04-16 13:45:00|2062|2062|2061|2060.5|2063|2062.5|2058.5|2057.5|16593
1744811400000|2025-04-16 13:50:00|2060.5|2060|2056.5|2055.5|2062.5|2061.5|2056|2055|35022
1744811700000|2025-04-16 13:55:00|2056|2055|2052|2051.5|2056.5|2056|2052|2051.5|38448
1744812000000|2025-04-16 14:00:00|2051.5|2051|2054.5|2053.5|2055.5|2055|2051|2050.5|19800
1744812300000|2025-04-16 14:05:00|2055|2054.5|2058.5|2057.5|2061|2060|2055|2054.5|14740
1744812600000|2025-04-16 14:10:00|2058|2057|2056.5|2055.5|2060|2059.5|2055.5|2055|30768
1744812900000|2025-04-16 14:15:00|2057|2056|2059.5|2058.5|2059.5|2059|2054.5|2054|24437
1744813200000|2025-04-16 14:20:00|2060|2059.5|2059.5|2058.5|2061|2060.5|2059|2058|16780
1744813500000|2025-04-16 14:25:00|2060|2059|2057.5|2056.5|2061|2060.5|2056|2055|14578
1744813800000|2025-04-16 14:30:00|2057|2057|2057.5|2056.5|2059.5|2059|2056.5|2055.5|25181
1744814100000|2025-04-16 14:35:00|2058|2057|2057|2056|2060|2059.5|2055|2054.5|25623
1744814400000|2025-04-16 14:40:00|2056.5|2056.5|2062|2061|2062|2061.5|2056|2055|21894
1744814700000|2025-04-16 14:45:00|2061.5|2060.5|2061.5|2061|2064|2063|2060|2059.5|40661
1744815000000|2025-04-16 14:50:00|2061|2060|2064.5|2063.5|2065|2064|2060.5|2059.5|22168
1744815300000|2025-04-16 14:55:00|2063.5|2063|2069|2068.5|2069.5|2068.5|2062.5|2062|63426
1744815600000|2025-04-16 15:00:00|2069.5|2069|2070|2069.5|2072|2071.5|2069.5|2069|30405
1744815900000|2025-04-16 15:05:00|2070.5|2069|2075|2074.5|2076|2075.5|2070|2069|35532
1744816200000|2025-04-16 15:10:00|2075.5|2075|2075|2074|2076.5|2076|2073.5|2073|60857
1744816500000|2025-04-16 15:15:00|2074.5|2073.5|2075|2074.5|2076|2075.5|2073|2072|34304
1744816800000|2025-04-16 15:20:00|2074.5|2074|2077|2076.5|2077.5|2077|2074.5|2073.5|39925
1744817100000|2025-04-16 15:25:00|2077.5|2076|2078.5|2078|2078.5|2078|2076.5|2075.5|68989
1744873200000|2025-04-17 07:00:00|2089.5|2087|2091|2089.5|2103|2102|2083.5|2082|87731
1744873500000|2025-04-17 07:05:00|2092|2090.5|2081|2080|2093|2091.5|2076.5|2075.5|56968
1744873800000|2025-04-17 07:10:00|2080|2079.5|2083|2082|2090|2089|2079|2078|40742
1744874100000|2025-04-17 07:15:00|2081.5|2080.5|2090|2089|2093.5|2092.5|2080.5|2080|28371
1744874400000|2025-04-17 07:20:00|2089.5|2088.5|2088|2087|2090|2089|2082.5|2081.5|14869
1744874700000|2025-04-17 07:25:00|2088.5|2087.5|2089.5|2088.5|2091.5|2091|2086|2085|22707
1744875000000|2025-04-17 07:30:00|2090|2089|2089|2088|2092|2091|2088.5|2087.5|16060
1744875300000|2025-04-17 07:35:00|2090|2088.5|2081.5|2080.5|2090.5|2089.5|2081.5|2080.5|12510
1744875600000|2025-04-17 07:40:00|2081|2080|2080.5|2080|2083|2082.5|2079|2078.5|13120
1744875900000|2025-04-17 07:45:00|2081|2079.5|2079.5|2079|2085|2084.5|2079.5|2079|10012
1744876200000|2025-04-17 07:50:00|2078.5|2078|2079.5|2079|2080|2079.5|2078|2077|14431
1744876500000|2025-04-17 07:55:00|2080.5|2079.5|2078.5|2077.5|2081|2080|2075|2074|16607
1744876800000|2025-04-17 08:00:00|2078|2077|2078|2077.5|2082.5|2081.5|2076|2075.5|10579
1744877100000|2025-04-17 08:05:00|2077.5|2077|2081.5|2081|2083|2082|2077.5|2077|15482
1744877400000|2025-04-17 08:10:00|2081|2080.5|2081|2080|2082.5|2081.5|2080|2079.5|5368
1744877700000|2025-04-17 08:15:00|2080.5|2079.5|2078.5|2077.5|2081.5|2080.5|2078|2077|4968
1744878000000|2025-04-17 08:20:00|2078|2077|2075|2074|2079.5|2078.5|2072.5|2071.5|25394
1744878300000|2025-04-17 08:25:00|2074.5|2074.5|2079|2078|2080|2079|2074.5|2074.5|8161
1744878600000|2025-04-17 08:30:00|2080|2079|2078|2077.5|2081.5|2081|2077.5|2076.5|9550
1744878900000|2025-04-17 08:35:00|2078.5|2078|2082|2081|2082|2081.5|2078|2078|9670
1744879200000|2025-04-17 08:40:00|2081.5|2080.5|2078|2077.5|2083|2082|2078|2077.5|9983
1744879500000|2025-04-17 08:45:00|2078.5|2078|2078.5|2078|2079.5|2079|2075|2074.5|9652
1744879800000|2025-04-17 08:50:00|2079|2077.5|2079.5|2079|2082.5|2082|2078.5|2077.5|11858
1744880100000|2025-04-17 08:55:00|2079|2078.5|2079|2078|2080|2079.5|2078|2077|9380
1744880400000|2025-04-17 09:00:00|2079.5|2078.5|2082|2081|2082.5|2082|2079.5|2078|14806
1744880700000|2025-04-17 09:05:00|2081.5|2080.5|2079.5|2079|2082.5|2082|2079|2078|7619
1744881000000|2025-04-17 09:10:00|2079|2078.5|2079.5|2079|2080.5|2080|2077|2076.5|9510
1744881300000|2025-04-17 09:15:00|2080.5|2079.5|2081.5|2080.5|2082|2081|2078|2077.5|16615
1744881600000|2025-04-17 09:20:00|2082|2081|2085|2084.5|2085|2084.5|2080.5|2079.5|5572
1744881900000|2025-04-17 09:25:00|2086|2085|2083.5|2083|2086|2085.5|2082.5|2082|5377
1744882200000|2025-04-17 09:30:00|2084|2083.5|2085.5|2084.5|2085.5|2084.5|2082|2081.5|8390
1744882500000|2025-04-17 09:35:00|2085|2085|2084.5|2084|2085.5|2085|2083.5|2083|4121
1744882800000|2025-04-17 09:40:00|2084|2083.5|2087|2086|2087|2086.5|2084|2083.5|13491
1744883100000|2025-04-17 09:45:00|2086.5|2085.5|2090.5|2090|2090.5|2090|2085|2084|11850
1744883400000|2025-04-17 09:50:00|2091|2090.5|2090|2089.5|2093|2092|2089.5|2088.5|60886
1744883700000|2025-04-17 09:55:00|2089.5|2088.5|2088.5|2088|2091.5|2090.5|2088|2087.5|56038
1744884000000|2025-04-17 10:00:00|2088|2087.5|2087.5|2086.5|2091|2090|2086.5|2086|5170
1744884300000|2025-04-17 10:05:00|2087|2086|2085.5|2084.5|2087.5|2087|2084|2083|22860
1744884600000|2025-04-17 10:10:00|2086|2085|2079|2078.5|2087|2086|2078.5|2078|14746
1744884900000|2025-04-17 10:15:00|2079.5|2079|2073.5|2073|2079.5|2079|2072.5|2072|12096
1744885200000|2025-04-17 10:20:00|2073|2072.5|2073|2072.5|2075|2074|2072|2071.5|6621
1744885500000|2025-04-17 10:25:00|2072.5|2072|2070|2069.5|2072.5|2072|2069.5|2069|8001
1744885800000|2025-04-17 10:30:00|2070.5|2070|2071.5|2071|2073|2072.5|2070|2069|10361
1744886100000|2025-04-17 10:35:00|2072|2071.5|2069|2068|2072.5|2071.5|2068.5|2068|14374
1744886400000|2025-04-17 10:40:00|2068.5|2068.5|2065|2064.5|2069|2068.5|2064|2063|12260
1744886700000|2025-04-17 10:45:00|2065.5|2064|2064.5|2064|2065.5|2065|2062.5|2062|9521
1744887000000|2025-04-17 10:50:00|2065|2064.5|2066.5|2065.5|2066.5|2066|2064.5|2064|4640
1744887300000|2025-04-17 10:55:00|2066|2066|2066|2065|2066.5|2066|2065|2064|15634
1744887600000|2025-04-17 11:00:00|2066.5|2065.5|2066.5|2065.5|2066.5|2065.5|2066.5|2065.5|645
1744887900000|2025-04-17 11:05:00|2065|2064|2068.5|2068|2068.5|2068|2064|2063|25770
1744888200000|2025-04-17 11:10:00|2069|2068.5|2069|2068|2070|2069.5|2067|2066.5|9980
1744888500000|2025-04-17 11:15:00|2069.5|2068.5|2074|2073|2075|2074.5|2069.5|2068.5|3798
1744888800000|2025-04-17 11:20:00|2073.5|2073.5|2073.5|2073|2075|2074.5|2072|2071.5|5575
1744889100000|2025-04-17 11:25:00|2073|2072.5|2074.5|2073.5|2074.5|2074|2072|2071.5|4479
1744889400000|2025-04-17 11:30:00|2074|2073|2070.5|2069.5|2074.5|2073|2070|2069.5|8340
1744889700000|2025-04-17 11:35:00|2070|2070|2071.5|2071|2072.5|2072|2069.5|2069|5143
1744890000000|2025-04-17 11:40:00|2071|2070.5|2070|2069|2071|2071|2069.5|2069|8599
1744890300000|2025-04-17 11:45:00|2071|2069.5|2075.5|2075|2077.5|2076.5|2070|2069.5|10555
1744890600000|2025-04-17 11:50:00|2076|2074.5|2072|2071|2076|2074.5|2071.5|2071|7609
1744890900000|2025-04-17 11:55:00|2073|2071.5|2076.5|2076|2077|2076.5|2073|2071.5|4248
1744891200000|2025-04-17 12:00:00|2077|2076.5|2081|2080|2092.5|2091.5|2077|2076|36963
1744891500000|2025-04-17 12:05:00|2081.5|2080.5|2078|2077|2083|2082|2078|2077|20861
1744891800000|2025-04-17 12:10:00|2077.5|2077.5|2077.5|2076.5|2078.5|2078|2075.5|2075|10222
1744892100000|2025-04-17 12:15:00|2077|2076|2080|2079|2080.5|2079.5|2075|2074.5|10887
1744892400000|2025-04-17 12:20:00|2080.5|2079.5|2078|2077.5|2080.5|2080|2077.5|2077|5981
1744892700000|2025-04-17 12:25:00|2077.5|2077|2075|2074|2078|2077|2074.5|2073.5|9854
1744893000000|2025-04-17 12:30:00|2076|2075.5|2076.5|2075.5|2078.5|2077.5|2073|2072|12292
1744893300000|2025-04-17 12:35:00|2077|2076|2077|2076.5|2078.5|2078|2075.5|2075|11687
1744893600000|2025-04-17 12:40:00|2076.5|2076|2075|2074.5|2076.5|2076|2075|2074|7961
1744893900000|2025-04-17 12:45:00|2075.5|2075|2077|2076|2077|2076|2072|2071.5|13440
1744894200000|2025-04-17 12:50:00|2077.5|2076.5|2076.5|2075.5|2078|2077.5|2075.5|2074.5|11646
1744894500000|2025-04-17 12:55:00|2076|2075|2069.5|2068.5|2076.5|2075.5|2068.5|2068|7522
1744894800000|2025-04-17 13:00:00|2069|2068|2069|2068|2069.5|2069|2067.5|2067|12495
1744895100000|2025-04-17 13:05:00|2068.5|2067.5|2065|2064|2069|2068.5|2064.5|2064|9103
1744895400000|2025-04-17 13:10:00|2065.5|2064.5|2067.5|2066.5|2070|2069|2065|2064|8298
1744895700000|2025-04-17 13:15:00|2067|2066|2063.5|2063|2067.5|2067|2063.5|2063|9421
1744896000000|2025-04-17 13:20:00|2063|2062.5|2061|2060|2065|2064.5|2060|2059.5|17461
1744896300000|2025-04-17 13:25:00|2060.5|2059.5|2058|2057|2060.5|2059.5|2056.5|2056|8780
1744896600000|2025-04-17 13:30:00|2058.5|2057.5|2059.5|2058.5|2063|2062|2055.5|2054.5|27550
1744896900000|2025-04-17 13:35:00|2059|2057.5|2055.5|2055|2059.5|2058.5|2054|2053.5|23556
1744897200000|2025-04-17 13:40:00|2055|2054.5|2058.5|2057.5|2062.5|2061.5|2053|2052|36325
1744897500000|2025-04-17 13:45:00|2059|2058|2061|2060.5|2062|2061|2056.5|2055.5|17590
1744897800000|2025-04-17 13:50:00|2062|2061|2066.5|2065.5|2067.5|2066.5|2060.5|2060|17579
1744898100000|2025-04-17 13:55:00|2066|2066|2067|2066|2068.5|2067.5|2063.5|2063|17474
1744898400000|2025-04-17 14:00:00|2067.5|2066.5|2070.5|2070|2072.5|2072|2065|2064.5|25396
1744898700000|2025-04-17 14:05:00|2071|2070.5|2068.5|2067.5|2072.5|2071.5|2065|2064.5|34732
1744899000000|2025-04-17 14:10:00|2069.5|2068|2069|2068.5|2071.5|2071|2067.5|2066.5|10960
1744899300000|2025-04-17 14:15:00|2069.5|2068|2068.5|2068|2072|2071.5|2067|2066|7528
1744899600000|2025-04-17 14:20:00|2068|2067.5|2066.5|2065.5|2068|2067.5|2064.5|2064|26713
1744899900000|2025-04-17 14:25:00|2066|2065|2061.5|2061|2066.5|2066|2061.5|2061|13773
1744900200000|2025-04-17 14:30:00|2062|2060.5|2058|2057.5|2062.5|2061.5|2057.5|2057|25220
1744900500000|2025-04-17 14:35:00|2057|2056.5|2058.5|2057.5|2060|2059.5|2056.5|2056|12233
1744900800000|2025-04-17 14:40:00|2058|2058|2062.5|2061.5|2063|2062|2058|2058|14787
1744901100000|2025-04-17 14:45:00|2063.5|2062|2065|2064.5|2066|2065.5|2063|2062|9610
1744901400000|2025-04-17 14:50:00|2064.5|2064|2066|2065|2066|2065|2062.5|2062|20468
1744901700000|2025-04-17 14:55:00|2066.5|2065.5|2062|2061.5|2066.5|2065.5|2061.5|2061|16229
1744902000000|2025-04-17 15:00:00|2061.5|2061|2069|2068|2069|2068.5|2061.5|2061|18284
1744902300000|2025-04-17 15:05:00|2068.5|2068.5|2072.5|2071.5|2073.5|2073|2068.5|2068.5|22478
1744902600000|2025-04-17 15:10:00|2072.5|2071|2076.5|2075.5|2076.5|2075.5|2071.5|2070.5|6249
1744902900000|2025-04-17 15:15:00|2076|2075|2077|2075.5|2078.5|2077|2074.5|2073.5|12891
1744903200000|2025-04-17 15:20:00|2076.5|2075|2073.5|2072|2077|2076|2073|2071.5|11385
1744903500000|2025-04-17 15:25:00|2073|2071.5|2071|2070|2073.5|2072|2069|2067.5|12044
1745305200000|2025-04-22 07:00:00|2060|2058.5|2064|2062.5|2066.5|2065|2056|2055|32784
1745305500000|2025-04-22 07:05:00|2062.5|2061|2068|2067|2072|2071|2061.5|2060|34602
1745305800000|2025-04-22 07:10:00|2068.5|2067.5|2071|2070.5|2076.5|2075|2067|2065.5|29461
1745306100000|2025-04-22 07:15:00|2073|2071.5|2086.5|2085.5|2086.5|2086|2071|2070|27455
1745306400000|2025-04-22 07:20:00|2088.5|2086|2085.5|2084.5|2089|2088|2081.5|2080.5|30696
1745306700000|2025-04-22 07:25:00|2086|2085|2084|2083|2090|2089.5|2083.5|2082.5|44452
1745307000000|2025-04-22 07:30:00|2084.5|2083.5|2075|2073.5|2085|2084|2073.5|2072.5|17908
1745307300000|2025-04-22 07:35:00|2075.5|2074|2071.5|2070.5|2081|2080|2071.5|2070.5|14438
1745307600000|2025-04-22 07:40:00|2072|2071|2080.5|2079.5|2081.5|2081|2072|2071|7689
1745307900000|2025-04-22 07:45:00|2080|2079|2075|2074.5|2083|2082|2073.5|2072.5|8424
1745308200000|2025-04-22 07:50:00|2075.5|2074|2076.5|2075|2084|2083|2075|2074|24901
1745308500000|2025-04-22 07:55:00|2077|2075.5|2076|2075|2079|2078.5|2075.5|2074.5|3931
1745308800000|2025-04-22 08:00:00|2076.5|2075.5|2086|2085|2086.5|2086|2076.5|2075.5|25518
1745309100000|2025-04-22 08:05:00|2085.5|2084.5|2090.5|2090|2092|2091|2085.5|2084.5|45678
1745309400000|2025-04-22 08:10:00|2091|2089.5|2091.5|2090|2094|2093|2088.5|2088|39480
1745309700000|2025-04-22 08:15:00|2091|2090.5|2094.5|2094|2095|2094.5|2089|2088.5|17199
1745310000000|2025-04-22 08:20:00|2095|2094.5|2095|2094|2096|2095|2091|2090.5|21671
1745310300000|2025-04-22 08:25:00|2095.5|2094.5|2095.5|2094.5|2095.5|2095|2093|2092.5|9247
1745310600000|2025-04-22 08:30:00|2095|2094|2098|2097.5|2100|2099.5|2093.5|2093|19654
1745310900000|2025-04-22 08:35:00|2098.5|2097|2100|2099|2100|2099.5|2095.5|2094.5|13369
1745311200000|2025-04-22 08:40:00|2099.5|2098.5|2097|2096|2100|2099|2096.5|2096|18786
1745311500000|2025-04-22 08:45:00|2097.5|2096.5|2095|2094|2098.5|2098|2095|2094|14811
1745311800000|2025-04-22 08:50:00|2095.5|2094.5|2100|2099.5|2102.5|2102|2095.5|2094|19807
1745312100000|2025-04-22 08:55:00|2100.5|2099|2099.5|2098.5|2100.5|2099.5|2097|2096.5|13786
1745312400000|2025-04-22 09:00:00|2100.5|2099|2100|2099.5|2101.5|2100.5|2098|2097.5|4435
1745312700000|2025-04-22 09:05:00|2100.5|2100|2102|2101.5|2104|2103.5|2100.5|2099.5|19392
1745313000000|2025-04-22 09:10:00|2103|2102|2102.5|2101.5|2104.5|2104|2101|2100.5|14570
1745313300000|2025-04-22 09:15:00|2102|2100.5|2097.5|2097|2102|2101|2096|2095.5|13696
1745313600000|2025-04-22 09:20:00|2097|2096.5|2096|2095|2097.5|2096.5|2093|2092.5|10905
1745313900000|2025-04-22 09:25:00|2095.5|2095.5|2096|2095|2096|2095.5|2094|2093.5|11298
1745314200000|2025-04-22 09:30:00|2096.5|2095.5|2098|2097|2098.5|2098|2094.5|2094|9074
1745314500000|2025-04-22 09:35:00|2097.5|2096.5|2094.5|2094|2097.5|2096.5|2094|2093.5|8823
1745314800000|2025-04-22 09:40:00|2094|2093.5|2096.5|2095.5|2097|2096.5|2094|2093.5|9348
1745315100000|2025-04-22 09:45:00|2097|2096|2098|2097|2099|2098|2095|2094|1783
1745315400000|2025-04-22 09:50:00|2098.5|2097.5|2097.5|2097|2099.5|2099|2096.5|2096|8088
1745315700000|2025-04-22 09:55:00|2098|2097.5|2098|2097|2098.5|2098|2096|2095.5|6990
1745316000000|2025-04-22 10:00:00|2097.5|2096.5|2093.5|2092.5|2097.5|2097|2093|2092|17761
1745316300000|2025-04-22 10:05:00|2093|2093|2091.5|2091|2095|2094|2091.5|2091|11394
1745316600000|2025-04-22 10:10:00|2091|2090.5|2091|2090|2094|2093|2090|2089.5|4015
1745316900000|2025-04-22 10:15:00|2091.5|2090.5|2087|2086|2091.5|2090.5|2086|2085|12215
1745317200000|2025-04-22 10:20:00|2086.5|2085.5|2088.5|2087.5|2089.5|2088.5|2086|2085|7798
1745317500000|2025-04-22 10:25:00|2088|2087|2085|2084|2089|2088|2083.5|2082.5|21254
1745317800000|2025-04-22 10:30:00|2084.5|2083.5|2087|2086|2087|2086.5|2084|2083.5|6259
1745318100000|2025-04-22 10:35:00|2086.5|2086.5|2085|2084.5|2087|2086.5|2084.5|2084|6338
1745318400000|2025-04-22 10:40:00|2085.5|2085|2087.5|2086.5|2089.5|2088.5|2085.5|2084.5|2929
1745318700000|2025-04-22 10:45:00|2087|2087|2086|2085|2089|2088.5|2086|2085|4456
1745319000000|2025-04-22 10:50:00|2085.5|2085.5|2086|2085|2087.5|2087|2085.5|2085|24214
1745319300000|2025-04-22 10:55:00|2086.5|2085.5|2086|2085.5|2087|2086.5|2084.5|2084|7856
1745319600000|2025-04-22 11:00:00|2086.5|2084.5|2085|2084|2086.5|2085.5|2084|2083|9930
1745319900000|2025-04-22 11:05:00|2084.5|2084.5|2083.5|2082.5|2085.5|2084.5|2079|2078.5|23510
1745320200000|2025-04-22 11:10:00|2083|2082|2083|2082|2084|2083|2081.5|2081|4780
1745320500000|2025-04-22 11:15:00|2082.5|2081.5|2082|2081.5|2083|2082.5|2080.5|2080|6389
1745320800000|2025-04-22 11:20:00|2081.5|2081|2085.5|2084.5|2086.5|2086|2081.5|2080.5|7521
1745321100000|2025-04-22 11:25:00|2086|2085|2084.5|2084|2087|2086.5|2084.5|2084|13264
1745321400000|2025-04-22 11:30:00|2085|2084.5|2085|2084|2087|2086|2084|2083.5|6398
1745321700000|2025-04-22 11:35:00|2085.5|2084.5|2084|2083|2086.5|2085.5|2083|2082|9483
1745322000000|2025-04-22 11:40:00|2084.5|2083.5|2084|2083|2085|2084.5|2082.5|2081.5|12677
1745322300000|2025-04-22 11:45:00|2083.5|2083.5|2083|2082|2084|2083.5|2081.5|2081|3990
1745322600000|2025-04-22 11:50:00|2082.5|2081.5|2080|2079.5|2082.5|2082|2079|2078.5|7251
1745322900000|2025-04-22 11:55:00|2080.5|2080|2081.5|2081|2081.5|2081|2080|2079.5|3893
1745323200000|2025-04-22 12:00:00|2081|2080.5|2082|2081|2082.5|2082|2079.5|2079|14611
1745323500000|2025-04-22 12:05:00|2081.5|2080.5|2080.5|2080|2082|2081.5|2079.5|2079|4730
1745323800000|2025-04-22 12:10:00|2081.5|2081|2083.5|2082.5|2084|2083.5|2080.5|2079.5|3017
1745324100000|2025-04-22 12:15:00|2084|2083|2082.5|2082|2084.5|2084|2082.5|2082|5756
1745324400000|2025-04-22 12:20:00|2082|2081.5|2082.5|2081.5|2084|2083|2082|2081|5217
1745324700000|2025-04-22 12:25:00|2082|2082|2079.5|2079|2082.5|2082|2079.5|2079|5690
1745325000000|2025-04-22 12:30:00|2079|2078.5|2081.5|2081|2082.5|2082|2078|2077.5|78264
1745325300000|2025-04-22 12:35:00|2081|2080.5|2082.5|2081.5|2083|2082|2079|2078|6713
1745325600000|2025-04-22 12:40:00|2082|2082|2083|2082.5|2084.5|2084|2081.5|2081|9314
1745325900000|2025-04-22 12:45:00|2083.5|2083|2084.5|2084|2084.5|2084|2082.5|2082|6469
1745326200000|2025-04-22 12:50:00|2085|2083.5|2085|2084.5|2086.5|2085.5|2083.5|2083|17626
1745326500000|2025-04-22 12:55:00|2084.5|2084|2082.5|2081.5|2085|2084|2081|2080|49514
1745326800000|2025-04-22 13:00:00|2082|2082|2085.5|2084.5|2086|2085.5|2081.5|2080.5|80934
1745327100000|2025-04-22 13:05:00|2086|2085|2087.5|2087|2088|2087.5|2085.5|2084.5|15061
1745327400000|2025-04-22 13:10:00|2087|2086.5|2090.5|2089.5|2091|2090.5|2086.5|2086|24773
1745327700000|2025-04-22 13:15:00|2090|2089|2088|2087.5|2090|2089|2086|2085.5|8199
1745328000000|2025-04-22 13:20:00|2088.5|2087|2090.5|2090|2090.5|2090|2087.5|2086.5|12765
1745328300000|2025-04-22 13:25:00|2090|2089.5|2087.5|2087|2090.5|2090|2087.5|2087|12842
1745328600000|2025-04-22 13:30:00|2088|2087.5|2094.5|2093.5|2094.5|2094|2085|2084|26673
1745328900000|2025-04-22 13:35:00|2095.5|2094|2097|2096|2097|2096|2093.5|2093|5644
1745329200000|2025-04-22 13:40:00|2096.5|2096.5|2096.5|2095.5|2098|2097|2093.5|2093|11211
1745329500000|2025-04-22 13:45:00|2097|2096|2097|2096|2097.5|2096.5|2095|2094.5|22695
1745329800000|2025-04-22 13:50:00|2096.5|2095.5|2094.5|2093.5|2096.5|2095.5|2093.5|2092.5|14942
1745330100000|2025-04-22 13:55:00|2094|2094|2092|2091.5|2094.5|2094|2091|2090.5|10567
1745330400000|2025-04-22 14:00:00|2091|2090|2089.5|2089|2092|2091.5|2089.5|2089|7584
1745330700000|2025-04-22 14:05:00|2090|2088.5|2093|2092.5|2093.5|2093|2089|2088.5|17685
1745331000000|2025-04-22 14:10:00|2093.5|2093|2093.5|2092.5|2094|2093.5|2092.5|2092|5697
1745331300000|2025-04-22 14:15:00|2093|2092|2092.5|2092|2093.5|2092.5|2091.5|2091|3914
1745331600000|2025-04-22 14:20:00|2093|2092.5|2093.5|2092.5|2094|2093.5|2092|2091.5|12128
1745331900000|2025-04-22 14:25:00|2093|2091.5|2090.5|2089.5|2093.5|2092.5|2090|2089.5|14437
1745332200000|2025-04-22 14:30:00|2090|2089|2089|2088|2090|2089|2086.5|2086|8262
1745332500000|2025-04-22 14:35:00|2088.5|2088.5|2092.5|2091.5|2092.5|2092|2087|2086.5|11256
1745332800000|2025-04-22 14:40:00|2093|2092|2094|2093|2094.5|2094|2091.5|2091|10668
1745333100000|2025-04-22 14:45:00|2093.5|2093.5|2091|2090.5|2094|2093.5|2091|2090.5|13501
1745333400000|2025-04-22 14:50:00|2090.5|2090|2091|2090|2092|2091.5|2090|2089.5|14550
1745333700000|2025-04-22 14:55:00|2090.5|2089.5|2094.5|2093.5|2094.5|2094|2090|2089.5|23230
1745334000000|2025-04-22 15:00:00|2095|2094|2095.5|2094.5|2097|2096.5|2094.5|2094|20007
1745334300000|2025-04-22 15:05:00|2096|2095|2098.5|2097.5|2098.5|2098|2095.5|2094.5|26295
1745334600000|2025-04-22 15:10:00|2099|2098|2098.5|2097.5|2100|2099.5|2097.5|2097|19854
1745334900000|2025-04-22 15:15:00|2099|2098|2098.5|2097.5|2099.5|2099|2097.5|2097|13189
1745335200000|2025-04-22 15:20:00|2098|2097|2097|2096.5|2098|2097.5|2096.5|2095.5|15875
1745335500000|2025-04-22 15:25:00|2097.5|2097|2098|2097|2099|2098.5|2097.5|2097|18754
1745391600000|2025-04-23 07:00:00|2162.5|2161|2159.5|2158.5|2169.5|2168|2143|2141.5|83754
1745391900000|2025-04-23 07:05:00|2161|2159.5|2151|2149.5|2161|2160|2149|2148|41936
1745392200000|2025-04-23 07:10:00|2150.5|2151.5|2160.5|2159.5|2163.5|2162.5|2147|2146|44750
1745392500000|2025-04-23 07:15:00|2160|2159|2165|2164|2167.5|2166.5|2157|2155.5|42821
1745392800000|2025-04-23 07:20:00|2164.5|2164.5|2163|2162.5|2168.5|2167.5|2157.5|2157|33792
1745393100000|2025-04-23 07:25:00|2162|2161|2165|2164.5|2167.5|2166|2161.5|2160.5|16935
1745393400000|2025-04-23 07:30:00|2164.5|2163.5|2162.5|2161.5|2167|2166.5|2160|2159|31827
1745393700000|2025-04-23 07:35:00|2161.5|2160.5|2161|2160|2164|2162.5|2158.5|2158|21641
1745394000000|2025-04-23 07:40:00|2160.5|2160.5|2157|2156|2161.5|2160.5|2152.5|2151.5|43536
1745394300000|2025-04-23 07:45:00|2156.5|2155.5|2154|2153|2157|2156|2151.5|2150.5|20695
1745394600000|2025-04-23 07:50:00|2153.5|2152|2154.5|2153.5|2156|2155|2151|2150|18198
1745394900000|2025-04-23 07:55:00|2155|2154|2154|2153|2155|2154.5|2151|2150|12767
1745395200000|2025-04-23 08:00:00|2155.5|2155|2158|2157|2158.5|2157.5|2154.5|2153.5|16821
1745395500000|2025-04-23 08:05:00|2158.5|2157.5|2161|2160|2162.5|2161.5|2156.5|2155.5|21687
1745395800000|2025-04-23 08:10:00|2160.5|2160.5|2166|2165.5|2166|2165.5|2160|2159.5|33617
1745396100000|2025-04-23 08:15:00|2166.5|2166|2167.5|2167|2169|2168|2164.5|2163.5|36134
1745396400000|2025-04-23 08:20:00|2167|2166.5|2167.5|2166.5|2168|2167.5|2165.5|2165|12587
1745396700000|2025-04-23 08:25:00|2168|2167|2167.5|2166.5|2168.5|2167.5|2165|2164.5|10436
1745397000000|2025-04-23 08:30:00|2168|2167|2172.5|2171.5|2174|2173.5|2166.5|2166|14674
1745397300000|2025-04-23 08:35:00|2172|2171|2174|2173|2174.5|2173.5|2171.5|2170.5|21528
1745397600000|2025-04-23 08:40:00|2174.5|2173.5|2178|2177|2178|2177.5|2173|2172.5|23006
1745397900000|2025-04-23 08:45:00|2177.5|2177.5|2182.5|2181.5|2183|2182.5|2177|2176.5|18835
1745398200000|2025-04-23 08:50:00|2183|2182|2181|2180|2183|2182|2180|2179.5|13948
1745398500000|2025-04-23 08:55:00|2181.5|2181|2183.5|2182.5|2184|2183.5|2180.5|2179.5|20233
1745398800000|2025-04-23 09:00:00|2184|2183|2184|2183.5|2185|2184.5|2182.5|2182|20753
1745399100000|2025-04-23 09:05:00|2184.5|2184|2186|2185|2187|2186.5|2184.5|2184|15701
1745399400000|2025-04-23 09:10:00|2185.5|2184.5|2181.5|2180.5|2185.5|2184.5|2181|2180|6913
1745399700000|2025-04-23 09:15:00|2180.5|2181|2177.5|2176|2181|2181|2176.5|2176|22898
1745400000000|2025-04-23 09:20:00|2177|2176.5|2176|2175.5|2177.5|2176.5|2173.5|2173|26097
1745400300000|2025-04-23 09:25:00|2176.5|2176|2172|2171|2177.5|2176.5|2171.5|2171|18733
1745400600000|2025-04-23 09:30:00|2173|2172|2171|2170.5|2174|2173|2170|2169.5|15584
1745400900000|2025-04-23 09:35:00|2170.5|2170|2170.5|2169.5|2171.5|2170.5|2166|2165|19578
1745401200000|2025-04-23 09:40:00|2171|2170|2176.5|2175.5|2177.5|2177|2171|2170|19668
1745401500000|2025-04-23 09:45:00|2177|2176|2181|2180|2184.5|2183.5|2177|2176|23221
1745401800000|2025-04-23 09:50:00|2180.5|2179.5|2182.5|2181.5|2182.5|2182|2178.5|2177.5|7605
1745402100000|2025-04-23 09:55:00|2183.5|2182|2183|2182|2188|2187|2182|2181.5|19040
1745402400000|2025-04-23 10:00:00|2184.5|2183.5|2179|2178.5|2184.5|2183.5|2179|2178.5|15880
1745402700000|2025-04-23 10:05:00|2179.5|2179|2182|2181.5|2182.5|2181.5|2179|2178.5|7884
1745403000000|2025-04-23 10:10:00|2182.5|2181|2181|2180|2182.5|2181.5|2179|2178.5|19755
1745403300000|2025-04-23 10:15:00|2181.5|2180.5|2180.5|2179.5|2182|2181.5|2179.5|2179|7904
1745403600000|2025-04-23 10:20:00|2180|2179|2179|2178.5|2181|2180|2178.5|2177.5|8401
1745403900000|2025-04-23 10:25:00|2178.5|2178|2179.5|2178.5|2180.5|2179.5|2177|2176.5|21744
1745404200000|2025-04-23 10:30:00|2180|2179|2181|2180.5|2182.5|2181.5|2178.5|2178|10930
1745404500000|2025-04-23 10:35:00|2180.5|2180|2181.5|2180.5|2182.5|2181.5|2180.5|2180|6834
1745404800000|2025-04-23 10:40:00|2181|2179.5|2180|2179.5|2181.5|2180|2178|2177|11479
1745405100000|2025-04-23 10:45:00|2180.5|2180|2184.5|2183.5|2184.5|2184|2180.5|2180|9475
1745405400000|2025-04-23 10:50:00|2184|2183|2181|2180.5|2184.5|2183.5|2181|2180.5|13023
1745405700000|2025-04-23 10:55:00|2180.5|2180|2182|2181.5|2182|2181.5|2180|2179.5|11346
1745406000000|2025-04-23 11:00:00|2181.5|2180.5|2183|2182|2183|2182|2180.5|2179.5|6306
1745406300000|2025-04-23 11:05:00|2182.5|2181.5|2182.5|2181.5|2183.5|2182.5|2181.5|2181|9593
1745406600000|2025-04-23 11:10:00|2183|2182|2182.5|2181.5|2183|2182.5|2180.5|2180|5225
1745406900000|2025-04-23 11:15:00|2182|2180.5|2182.5|2181.5|2183.5|2183|2181.5|2180.5|4776
1745407200000|2025-04-23 11:20:00|2182|2181|2182.5|2182|2184.5|2184|2181.5|2180.5|33375
1745407500000|2025-04-23 11:25:00|2182|2181.5|2180.5|2179.5|2182.5|2182|2179.5|2179|7403
1745407800000|2025-04-23 11:30:00|2180|2179|2177|2176|2180|2179.5|2176.5|2176|8418
1745408100000|2025-04-23 11:35:00|2177.5|2176.5|2180.5|2179.5|2180.5|2180|2176.5|2176|14221
1745408400000|2025-04-23 11:40:00|2180|2179|2180.5|2179.5|2181|2180|2178.5|2177.5|11774
1745408700000|2025-04-23 11:45:00|2181|2180|2180.5|2180|2182.5|2182|2180.5|2179.5|8000
1745409000000|2025-04-23 11:50:00|2181|2180.5|2182.5|2182|2185|2184|2181|2180|6584
1745409300000|2025-04-23 11:55:00|2182|2181.5|2183|2182.5|2183.5|2183|2181|2180.5|17456
1745409600000|2025-04-23 12:00:00|2184|2183.5|2186|2185|2186|2185.5|2183.5|2182.5|13712
1745409900000|2025-04-23 12:05:00|2185|2184.5|2185.5|2184.5|2186|2185.5|2183.5|2182.5|12792
1745410200000|2025-04-23 12:10:00|2185|2184|2185.5|2184.5|2186|2185.5|2184|2183.5|7324
1745410500000|2025-04-23 12:15:00|2185|2183.5|2185|2184.5|2185.5|2185|2183.5|2183|7806
1745410800000|2025-04-23 12:20:00|2184.5|2184|2184.5|2184|2187.5|2187|2184|2183.5|15548
1745411100000|2025-04-23 12:25:00|2185|2184.5|2186.5|2185.5|2186.5|2186|2184.5|2184|9832
1745411400000|2025-04-23 12:30:00|2186|2185|2187|2186.5|2188|2187|2185|2184.5|4235
1745411700000|2025-04-23 12:35:00|2187.5|2187|2188|2187.5|2188.5|2188|2187.5|2186.5|9196
1745412000000|2025-04-23 12:40:00|2188.5|2188|2188.5|2187.5|2191.5|2190.5|2188|2187.5|25835
1745412300000|2025-04-23 12:45:00|2189|2188|2189|2188|2189|2188.5|2187.5|2187|9078
1745412600000|2025-04-23 12:50:00|2188.5|2187.5|2190|2189.5|2190|2189.5|2188|2187|6755
1745412900000|2025-04-23 12:55:00|2191|2189|2191.5|2191|2192|2191.5|2190.5|2189|17989
1745413200000|2025-04-23 13:00:00|2191|2190.5|2190|2189|2192|2191.5|2189.5|2189|13384
1745413500000|2025-04-23 13:05:00|2189.5|2188.5|2188.5|2187.5|2191|2190.5|2187.5|2186.5|19448
1745413800000|2025-04-23 13:10:00|2189|2188|2190|2189.5|2193|2192.5|2188.5|2187.5|20241
1745414100000|2025-04-23 13:15:00|2190.5|2190|2190.5|2190|2191.5|2191|2190|2189.5|25594
1745414400000|2025-04-23 13:20:00|2190|2189.5|2190.5|2189.5|2191.5|2190.5|2189.5|2189|10352
1745414700000|2025-04-23 13:25:00|2190|2189|2186.5|2185.5|2190.5|2189|2186.5|2185.5|10138
1745415000000|2025-04-23 13:30:00|2186|2186|2188.5|2187.5|2189.5|2188.5|2184.5|2184|26620
1745415300000|2025-04-23 13:35:00|2189|2188|2195|2194|2214|2213|2187|2186.5|110463
1745415600000|2025-04-23 13:40:00|2195.5|2194.5|2197|2195.5|2203|2202|2194.5|2194|46104
1745415900000|2025-04-23 13:45:00|2196.5|2196.5|2204|2203|2206.5|2205.5|2195.5|2194.5|36046
1745416200000|2025-04-23 13:50:00|2203.5|2203.5|2198.5|2198|2206.5|2205.5|2194|2193|39353
1745416500000|2025-04-23 13:55:00|2199|2197|2202.5|2202|2204|2203|2195|2194|18047
1745416800000|2025-04-23 14:00:00|2203.5|2202.5|2206|2205|2208.5|2207.5|2197|2196|31199
1745417100000|2025-04-23 14:05:00|2205.5|2205.5|2205.5|2205|2207.5|2207|2203|2202|27055
1745417400000|2025-04-23 14:10:00|2205|2204.5|2200|2199|2206|2205.5|2198|2197|35419
1745417700000|2025-04-23 14:15:00|2199.5|2198.5|2195|2194|2199.5|2198.5|2190.5|2190|34937
1745418000000|2025-04-23 14:20:00|2194.5|2193|2197|2196|2201|2200|2192|2191|37499
1745418300000|2025-04-23 14:25:00|2197.5|2196.5|2201.5|2200.5|2206|2204.5|2196.5|2196|14377
1745418600000|2025-04-23 14:30:00|2202|2201|2204.5|2204|2206.5|2206|2202|2200.5|20777
1745418900000|2025-04-23 14:35:00|2205|2203.5|2206.5|2205.5|2207|2206.5|2203.5|2202.5|29886
1745419200000|2025-04-23 14:40:00|2206|2206|2209.5|2209|2209.5|2209|2203|2202.5|50330
1745419500000|2025-04-23 14:45:00|2210|2208.5|2206|2205|2210.5|2209.5|2205.5|2205|21214
1745419800000|2025-04-23 14:50:00|2205.5|2204.5|2206.5|2206|2207|2206.5|2203.5|2202.5|13258
1745420100000|2025-04-23 14:55:00|2206|2205.5|2202.5|2201.5|2207.5|2206.5|2202.5|2201.5|13571
1745420400000|2025-04-23 15:00:00|2203|2202|2199.5|2198.5|2208|2207|2192.5|2191.5|57854
1745420700000|2025-04-23 15:05:00|2199|2197.5|2200|2199|2203|2202|2198|2197|20525
1745421000000|2025-04-23 15:10:00|2199.5|2198|2200.5|2199.5|2202.5|2201.5|2198.5|2197.5|47296
1745421300000|2025-04-23 15:15:00|2200|2200|2198|2197|2200.5|2200|2198|2197|38110
1745421600000|2025-04-23 15:20:00|2197.5|2197.5|2191.5|2191|2198|2197.5|2189|2188|70368
1745421900000|2025-04-23 15:25:00|2192|2190.5|2192|2191.5|2193|2192.5|2189|2188|33250
1745478000000|2025-04-24 07:00:00|2192.5|2189.5|2188|2186.5|2198|2197|2187|2185.5|61470
1745478300000|2025-04-24 07:05:00|2187.5|2186|2200.5|2199|2200.5|2199.5|2183.5|2183|79309
1745478600000|2025-04-24 07:10:00|2200|2199.5|2191|2190.5|2200|2199.5|2188|2187|47558
1745478900000|2025-04-24 07:15:00|2191.5|2191|2193.5|2192.5|2196.5|2195.5|2191.5|2190.5|34723
1745479200000|2025-04-24 07:20:00|2192.5|2192|2190.5|2189.5|2197|2196|2190|2189.5|21314
1745479500000|2025-04-24 07:25:00|2190|2189|2189.5|2188.5|2193.5|2192.5|2187|2186.5|38524
1745479800000|2025-04-24 07:30:00|2189|2188|2187.5|2186.5|2192|2191|2187|2186.5|60005
1745480100000|2025-04-24 07:35:00|2187|2186|2186|2185|2192.5|2192|2185.5|2185|29382
1745480400000|2025-04-24 07:40:00|2185|2184|2179|2178.5|2185.5|2184.5|2179|2178.5|20517
1745480700000|2025-04-24 07:45:00|2179.5|2179|2181|2180.5|2183.5|2183|2176.5|2175.5|13354
1745481000000|2025-04-24 07:50:00|2181.5|2181|2178.5|2177.5|2186|2185|2178.5|2177.5|12808
1745481300000|2025-04-24 07:55:00|2178|2176.5|2180.5|2179.5|2181|2180|2176|2175|25729
1745481600000|2025-04-24 08:00:00|2180|2179|2186|2185|2190|2189|2179.5|2179|23454
1745481900000|2025-04-24 08:05:00|2185.5|2184.5|2181.5|2180.5|2186.5|2186|2181|2180|9812
1745482200000|2025-04-24 08:10:00|2181|2180|2182.5|2182|2183|2182|2180.5|2179.5|10886
1745482500000|2025-04-24 08:15:00|2182|2181.5|2178|2177.5|2184|2183.5|2178|2177.5|12994
1745482800000|2025-04-24 08:20:00|2177.5|2177|2177.5|2176.5|2179.5|2178.5|2175|2174|10440
1745483100000|2025-04-24 08:25:00|2177|2176|2172|2171|2177|2176.5|2170|2169.5|18079
1745483400000|2025-04-24 08:30:00|2172.5|2171.5|2179|2178|2179|2178|2172|2171|21313
1745483700000|2025-04-24 08:35:00|2178.5|2177.5|2176|2175|2179|2178|2172.5|2172|24490
1745484000000|2025-04-24 08:40:00|2175.5|2174.5|2177|2176|2177|2176|2173|2172.5|16683
1745484300000|2025-04-24 08:45:00|2176.5|2176.5|2181|2180|2181.5|2180.5|2176.5|2176|16802
1745484600000|2025-04-24 08:50:00|2180.5|2180.5|2182|2181|2183|2182|2179.5|2179|13881
1745484900000|2025-04-24 08:55:00|2181.5|2180.5|2185.5|2185|2186.5|2185.5|2181.5|2180.5|18731
1745485200000|2025-04-24 09:00:00|2186.5|2185.5|2186.5|2185.5|2187.5|2187|2185.5|2184.5|12455
1745485500000|2025-04-24 09:05:00|2185.5|2185|2185|2184|2187|2186|2185|2184|3053
1745485800000|2025-04-24 09:10:00|2185.5|2185|2189|2188|2189.5|2189|2185.5|2185|13478
1745486100000|2025-04-24 09:15:00|2188.5|2187.5|2187|2186|2189|2187.5|2186|2185.5|9397
1745486400000|2025-04-24 09:20:00|2187.5|2186.5|2187.5|2186.5|2189|2188|2187|2186|8712
1745486700000|2025-04-24 09:25:00|2188|2187|2188.5|2188|2189|2188.5|2187|2186|16439
1745487000000|2025-04-24 09:30:00|2189|2187.5|2188.5|2187.5|2190|2189.5|2187.5|2187|9754
1745487300000|2025-04-24 09:35:00|2189|2188|2189.5|2188.5|2190|2189|2188|2187.5|13225
1745487600000|2025-04-24 09:40:00|2189|2189|2190.5|2189.5|2192.5|2192|2189|2188|19434
1745487900000|2025-04-24 09:45:00|2190|2190|2190|2189.5|2193.5|2193|2189.5|2188.5|31105
1745488200000|2025-04-24 09:50:00|2190.5|2190|2186.5|2185.5|2190.5|2190|2186|2185.5|14217
1745488500000|2025-04-24 09:55:00|2187.5|2186|2186|2185.5|2187.5|2187|2185|2184|15694
1745488800000|2025-04-24 10:00:00|2186.5|2186|2185.5|2184.5|2187|2186|2183.5|2182.5|18355
1745489100000|2025-04-24 10:05:00|2186|2185|2191|2190|2191.5|2190.5|2186|2185|15413
1745489400000|2025-04-24 10:10:00|2190.5|2190.5|2191.5|2190.5|2192|2191.5|2190.5|2190|13560
1745489700000|2025-04-24 10:15:00|2191|2190|2190|2189|2192|2191.5|2190|2189|4936
1745490000000|2025-04-24 10:20:00|2189.5|2189.5|2186|2185|2190|2189.5|2185.5|2185|11428
1745490300000|2025-04-24 10:25:00|2185.5|2184.5|2186|2185.5|2187|2186|2184.5|2184|13637
1745490600000|2025-04-24 10:30:00|2187|2186|2188.5|2188|2189|2188.5|2186.5|2185.5|6595
1745490900000|2025-04-24 10:35:00|2188|2187.5|2187|2186|2188|2187.5|2185|2184|14579
1745491200000|2025-04-24 10:40:00|2186.5|2186.5|2187.5|2186.5|2188|2187|2186.5|2185.5|5437
1745491500000|2025-04-24 10:45:00|2187|2186|2188|2187|2188.5|2187.5|2186|2185.5|17258
1745491800000|2025-04-24 10:50:00|2188.5|2187.5|2189.5|2188.5|2190.5|2190|2186.5|2185.5|9694
1745492100000|2025-04-24 10:55:00|2189|2188|2189.5|2188.5|2190.5|2190|2188.5|2188|7779
1745492400000|2025-04-24 11:00:00|2188|2187.5|2189|2188|2190.5|2189.5|2188|2187|14329
1745492700000|2025-04-24 11:05:00|2188.5|2187.5|2193|2192|2193.5|2192.5|2188.5|2187.5|17818
1745493000000|2025-04-24 11:10:00|2193.5|2192.5|2192.5|2192|2194.5|2194|2192|2191|10884
1745493300000|2025-04-24 11:15:00|2193|2191.5|2193.5|2192.5|2194.5|2194|2192.5|2191.5|6958
1745493600000|2025-04-24 11:20:00|2193|2193|2192|2191|2194|2193|2191.5|2190.5|17222
1745493900000|2025-04-24 11:25:00|2191.5|2191.5|2190.5|2189.5|2193|2192|2190.5|2189.5|4585
1745494200000|2025-04-24 11:30:00|2190|2189|2191|2190|2191.5|2190.5|2188.5|2188|9707
1745494500000|2025-04-24 11:35:00|2190.5|2189.5|2192.5|2191.5|2199.5|2198|2189|2188.5|37705
1745494800000|2025-04-24 11:40:00|2192|2192|2189.5|2188.5|2192.5|2192|2186.5|2185.5|15393
1745495100000|2025-04-24 11:45:00|2189|2188|2190.5|2189.5|2191.5|2191|2188|2187.5|2989
1745495400000|2025-04-24 11:50:00|2190|2189|2194|2193.5|2194|2193.5|2190|2189|12703
1745495700000|2025-04-24 11:55:00|2193.5|2193|2192.5|2191.5|2195|2194|2190.5|2190|10268
1745496000000|2025-04-24 12:00:00|2192|2192|2191.5|2190.5|2193.5|2193|2190.5|2190|3464
1745496300000|2025-04-24 12:05:00|2192.5|2191|2190.5|2189.5|2192.5|2192|2189|2188.5|22014
1745496600000|2025-04-24 12:10:00|2190|2190|2189.5|2188.5|2191|2190.5|2188.5|2188|8388
1745496900000|2025-04-24 12:15:00|2189|2188|2191|2190|2191.5|2190.5|2188.5|2188|11920
1745497200000|2025-04-24 12:20:00|2191.5|2190.5|2187|2186.5|2191.5|2191|2187|2186.5|11700
1745497500000|2025-04-24 12:25:00|2188|2187|2186.5|2186|2188.5|2188|2186|2185.5|12377
1745497800000|2025-04-24 12:30:00|2185.5|2185.5|2187|2186.5|2187.5|2186.5|2184.5|2183.5|19963
1745498100000|2025-04-24 12:35:00|2187.5|2186|2190.5|2190|2190.5|2190|2187.5|2186|4942
1745498400000|2025-04-24 12:40:00|2191|2189.5|2189.5|2189|2191|2190.5|2189.5|2189|11493
1745498700000|2025-04-24 12:45:00|2189|2188.5|2188.5|2188|2189.5|2189|2186|2185|16561
1745499000000|2025-04-24 12:50:00|2189|2188.5|2189.5|2188.5|2192|2191.5|2187.5|2187|26913
1745499300000|2025-04-24 12:55:00|2189|2188|2187.5|2186.5|2189.5|2188.5|2187|2186|17493
1745499600000|2025-04-24 13:00:00|2187|2187|2186|2185|2188|2187.5|2186|2185|12544
1745499900000|2025-04-24 13:05:00|2186.5|2185.5|2187.5|2186.5|2188.5|2188|2185|2184.5|17734
1745500200000|2025-04-24 13:10:00|2188|2187|2186.5|2185.5|2188|2187.5|2185.5|2184.5|11406
1745500500000|2025-04-24 13:15:00|2187|2186|2190.5|2189.5|2191|2190|2187|2185.5|9120
1745500800000|2025-04-24 13:20:00|2190|2189|2189.5|2188.5|2191.5|2191|2189|2188.5|7797
1745501100000|2025-04-24 13:25:00|2189|2189|2190.5|2190|2191|2190.5|2189|2188.5|7736
1745501400000|2025-04-24 13:30:00|2190|2189.5|2194.5|2193.5|2195|2194|2188.5|2187.5|27246
1745501700000|2025-04-24 13:35:00|2194|2193|2194|2193|2194|2193.5|2190|2189|18042
1745502000000|2025-04-24 13:40:00|2193.5|2192.5|2196|2195|2197|2196.5|2193.5|2192.5|6704
1745502300000|2025-04-24 13:45:00|2196.5|2195.5|2197.5|2196.5|2198|2197.5|2195|2194|8410
1745502600000|2025-04-24 13:50:00|2196.5|2196|2202|2201.5|2202|2201.5|2196|2195.5|20522
1745502900000|2025-04-24 13:55:00|2201.5|2201|2201.5|2200.5|2204|2203|2201|2200|23811
1745503200000|2025-04-24 14:00:00|2201|2201|2199.5|2198.5|2202|2201.5|2197|2196|36549
1745503500000|2025-04-24 14:05:00|2199|2199|2201.5|2201|2203|2202|2198.5|2197.5|17970
1745503800000|2025-04-24 14:10:00|2201|2200.5|2198|2197.5|2201.5|2201|2198|2197|39507
1745504100000|2025-04-24 14:15:00|2198.5|2197|2201|2200.5|2201.5|2200.5|2198|2197|9697
1745504400000|2025-04-24 14:20:00|2201.5|2200|2202.5|2202|2202.5|2202|2199.5|2199|15339
1745504700000|2025-04-24 14:25:00|2202|2201.5|2202.5|2201.5|2203.5|2203|2200.5|2199.5|19872
1745505000000|2025-04-24 14:30:00|2202|2202|2203.5|2202.5|2204|2203.5|2202|2201.5|26931
1745505300000|2025-04-24 14:35:00|2204|2203|2203.5|2202.5|2206|2205.5|2201.5|2201|33177
1745505600000|2025-04-24 14:40:00|2203|2202|2204|2203|2206|2205.5|2201.5|2201|27562
1745505900000|2025-04-24 14:45:00|2203.5|2203.5|2203|2202|2204.5|2203.5|2202|2201.5|38779
1745506200000|2025-04-24 14:50:00|2203.5|2202.5|2202.5|2201.5|2204|2203.5|2201.5|2200.5|24832
1745506500000|2025-04-24 14:55:00|2202|2201|2200.5|2200|2202|2201.5|2199.5|2199|37186
1745506800000|2025-04-24 15:00:00|2201|2200.5|2204|2203|2204|2203|2201|2200.5|25916
1745507100000|2025-04-24 15:05:00|2203.5|2203.5|2204|2203.5|2205|2204.5|2202|2201|12487
1745507400000|2025-04-24 15:10:00|2205|2204|2204.5|2204|2206|2205.5|2204.5|2203.5|12383
1745507700000|2025-04-24 15:15:00|2205|2204.5|2205|2204.5|2206.5|2206|2204.5|2204|28078
1745508000000|2025-04-24 15:20:00|2205.5|2204|2204.5|2203.5|2206|2205.5|2204|2203.5|19672
1745508300000|2025-04-24 15:25:00|2204|2204|2203.5|2203|2204.5|2204|2202|2201.5|26725
1745564400000|2025-04-25 07:00:00|2225.5|2224.5|2236|2235|2243|2241.5|2225.5|2224.5|59643
1745564700000|2025-04-25 07:05:00|2234|2233|2236.5|2235|2242|2240.5|2232|2231|45456
1745565000000|2025-04-25 07:10:00|2236|2235.5|2226.5|2225.5|2236.5|2235.5|2225|2224|37207
1745565300000|2025-04-25 07:15:00|2227|2226|2223|2221.5|2230.5|2230|2222|2221|16932
1745565600000|2025-04-25 07:20:00|2222.5|2222|2220.5|2219.5|2225.5|2224|2220|2219|21257
1745565900000|2025-04-25 07:25:00|2221|2220|2217|2216|2221.5|2220.5|2216.5|2216|21629
1745566200000|2025-04-25 07:30:00|2216.5|2215.5|2217.5|2216.5|2219.5|2218.5|2214|2213|20689
1745566500000|2025-04-25 07:35:00|2218|2217|2223.5|2222.5|2225.5|2224.5|2217.5|2216.5|31271
1745566800000|2025-04-25 07:40:00|2223|2222|2228|2227|2229|2228|2222.5|2222|17223
1745567100000|2025-04-25 07:45:00|2227.5|2226.5|2233.5|2232.5|2234.5|2233.5|2226.5|2226|27198
1745567400000|2025-04-25 07:50:00|2234|2233|2233.5|2232.5|2235.5|2235|2233|2232.5|18754
1745567700000|2025-04-25 07:55:00|2231.5|2231|2235.5|2234.5|2237|2236|2231|2230.5|13180
1745568000000|2025-04-25 08:00:00|2236.5|2235|2234.5|2233.5|2239.5|2239|2234.5|2233.5|13356
1745568300000|2025-04-25 08:05:00|2234|2233|2235.5|2234.5|2239|2238|2233.5|2232.5|15512
1745568600000|2025-04-25 08:10:00|2235|2235|2230|2229.5|2235.5|2235|2228|2227|13127
1745568900000|2025-04-25 08:15:00|2229.5|2228.5|2236.5|2235.5|2236.5|2235.5|2228.5|2227.5|12641
1745569200000|2025-04-25 08:20:00|2235.5|2236|2236|2235.5|2238|2237.5|2235|2234.5|9813
1745569500000|2025-04-25 08:25:00|2236.5|2236|2236|2235|2237.5|2237|2234.5|2234|12526
1745569800000|2025-04-25 08:30:00|2236.5|2235.5|2231|2230|2236.5|2236|2230.5|2229.5|15159
1745570100000|2025-04-25 08:35:00|2230.5|2229.5|2230.5|2230|2231.5|2230.5|2229|2228|8708
1745570400000|2025-04-25 08:40:00|2230|2229.5|2230|2229.5|2231|2230|2228|2227.5|12627
1745570700000|2025-04-25 08:45:00|2230.5|2230|2233.5|2232.5|2234.5|2234|2230.5|2230|5104
1745571000000|2025-04-25 08:50:00|2234|2233|2236|2235.5|2239|2238|2233.5|2233|33952
1745571300000|2025-04-25 08:55:00|2236.5|2235|2236.5|2235.5|2236.5|2236|2234|2233.5|9661
1745571600000|2025-04-25 09:00:00|2237|2236|2235.5|2235|2238|2237|2234|2233.5|11935
1745571900000|2025-04-25 09:05:00|2236|2234.5|2237.5|2237|2240|2239.5|2235.5|2234.5|16131
1745572200000|2025-04-25 09:10:00|2237|2236.5|2237|2236.5|2238.5|2238|2236|2235.5|9038
1745572500000|2025-04-25 09:15:00|2236.5|2236|2231.5|2231|2236.5|2236|2231.5|2231|5326
1745572800000|2025-04-25 09:20:00|2232|2231.5|2232|2231.5|2234|2233|2231.5|2231|20666
1745573100000|2025-04-25 09:25:00|2231.5|2231|2236.5|2235.5|2237|2236|2231.5|2231|11244
1745573400000|2025-04-25 09:30:00|2236|2236|2234.5|2233.5|2236.5|2236|2232.5|2232|27552
1745573700000|2025-04-25 09:35:00|2234|2234|2232.5|2232|2234.5|2234|2232|2231.5|13629
1745574000000|2025-04-25 09:40:00|2232|2231.5|2231.5|2230.5|2232.5|2232|2229.5|2228.5|17634
1745574300000|2025-04-25 09:45:00|2232|2231|2234.5|2234|2234.5|2234|2231.5|2230.5|5325
1745574600000|2025-04-25 09:50:00|2235|2233.5|2239|2238|2239|2238.5|2234.5|2233.5|7800
1745574900000|2025-04-25 09:55:00|2238.5|2238.5|2236.5|2236|2239.5|2239|2236.5|2236|16081
1745575200000|2025-04-25 10:00:00|2235.5|2235|2238|2237.5|2238.5|2238|2235.5|2234.5|8277
1745575500000|2025-04-25 10:05:00|2238.5|2238|2237|2236.5|2239.5|2238.5|2236|2235.5|8949
1745575800000|2025-04-25 10:10:00|2236|2235.5|2237|2236.5|2237|2236.5|2235.5|2235|2514
1745576100000|2025-04-25 10:15:00|2236.5|2236|2239.5|2239|2245|2243.5|2235.5|2235|47148
1745576400000|2025-04-25 10:20:00|2240|2238.5|2240.5|2239.5|2240.5|2239.5|2235|2234|15081
1745576700000|2025-04-25 10:25:00|2241|2240|2239|2238|2242.5|2242|2238.5|2238|17599
1745577000000|2025-04-25 10:30:00|2238.5|2237.5|2237.5|2237|2240|2239.5|2236.5|2236|2339
1745577300000|2025-04-25 10:35:00|2238|2237.5|2232.5|2231.5|2238|2237.5|2232.5|2231.5|12826
1745577600000|2025-04-25 10:40:00|2232|2232|2232.5|2231.5|2234|2233.5|2231|2230.5|14043
1745577900000|2025-04-25 10:45:00|2233|2232|2231|2230|2233|2232|2230.5|2230|8692
1745578200000|2025-04-25 10:50:00|2232|2230.5|2231.5|2231|2233|2232.5|2231|2230.5|9102
1745578500000|2025-04-25 10:55:00|2232|2231.5|2232|2231.5|2232|2231.5|2230.5|2230|13149
1745578800000|2025-04-25 11:00:00|2232.5|2231|2230.5|2229.5|2232.5|2232|2229|2228|18019
1745579100000|2025-04-25 11:05:00|2231|2230|2234|2233.5|2234.5|2234|2230.5|2229.5|23224
1745579400000|2025-04-25 11:10:00|2233.5|2233|2235.5|2234.5|2236|2235|2232.5|2232|14143
1745579700000|2025-04-25 11:15:00|2235|2234|2233.5|2233|2236|2235|2233.5|2233|7573
1745580000000|2025-04-25 11:20:00|2233|2232.5|2233.5|2233|2235|2234|2232.5|2232|9396
1745580300000|2025-04-25 11:25:00|2233|2232.5|2234|2233.5|2235|2234.5|2233|2232.5|5551
1745580600000|2025-04-25 11:30:00|2233.5|2233|2233|2232.5|2234|2233|2232|2231.5|2414
1745580900000|2025-04-25 11:35:00|2234|2233|2232.5|2232|2234|2233.5|2231|2230.5|9576
1745581200000|2025-04-25 11:40:00|2233.5|2232.5|2233|2232.5|2235|2234|2233|2232|7419
1745581500000|2025-04-25 11:45:00|2233.5|2233|2235.5|2234.5|2235.5|2234.5|2233|2232.5|7006
1745581800000|2025-04-25 11:50:00|2235|2235|2237|2236|2237|2236.5|2235|2235|2756
1745582100000|2025-04-25 11:55:00|2238|2236.5|2236.5|2235.5|2238|2237.5|2236|2235|7039
1745582400000|2025-04-25 12:00:00|2236|2235|2235.5|2234.5|2238|2237.5|2235.5|2234.5|8735
1745582700000|2025-04-25 12:05:00|2234.5|2233.5|2237.5|2237|2238|2237.5|2234.5|2233.5|5388
1745583000000|2025-04-25 12:10:00|2237|2236.5|2236|2235.5|2238|2237|2235.5|2235|2277
1745583300000|2025-04-25 12:15:00|2236.5|2236|2237.5|2237|2237.5|2237|2234.5|2234|11274
1745583600000|2025-04-25 12:20:00|2238|2236.5|2237.5|2236.5|2239.5|2238.5|2232|2231|34306
1745583900000|2025-04-25 12:25:00|2237|2236|2238.5|2238|2238.5|2238|2237|2236|4872
1745584200000|2025-04-25 12:30:00|2239|2238.5|2238|2237.5|2239|2238.5|2237.5|2236.5|6841
1745584500000|2025-04-25 12:35:00|2238.5|2238|2241|2240.5|2242|2241|2238|2237|21496
1745584800000|2025-04-25 12:40:00|2241.5|2241|2241|2240.5|2241.5|2241|2240|2239.5|26560
1745585100000|2025-04-25 12:45:00|2240.5|2240|2239.5|2239|2241|2240.5|2238.5|2237.5|11512
1745585400000|2025-04-25 12:50:00|2239|2238.5|2237.5|2237|2239|2238.5|2237|2236.5|6889
1745585700000|2025-04-25 12:55:00|2238|2237.5|2235.5|2235|2238|2237.5|2235|2234.5|8008
1745586000000|2025-04-25 13:00:00|2236|2234.5|2235|2234|2237.5|2237|2233.5|2233|13769
1745586300000|2025-04-25 13:05:00|2234.5|2233.5|2243|2242|2245|2244|2234.5|2233.5|54025
1745586600000|2025-04-25 13:10:00|2242.5|2241|2239.5|2238.5|2242.5|2241.5|2239|2238.5|15349
1745586900000|2025-04-25 13:15:00|2240|2239|2243.5|2243|2243.5|2243|2240|2238.5|4495
1745587200000|2025-04-25 13:20:00|2244|2243.5|2245|2244|2245.5|2245|2243.5|2243.5|7510
1745587500000|2025-04-25 13:25:00|2244.5|2243.5|2240|2239|2244.5|2243.5|2239.5|2238.5|13471
1745587800000|2025-04-25 13:30:00|2239.5|2238.5|2244.5|2243.5|2244.5|2243.5|2237.5|2236.5|8256
1745588100000|2025-04-25 13:35:00|2245.5|2244|2246|2245|2248|2247.5|2244.5|2243.5|11797
1745588400000|2025-04-25 13:40:00|2246.5|2245.5|2247.5|2247|2248.5|2248|2246.5|2245.5|19075
1745588700000|2025-04-25 13:45:00|2248|2247.5|2252|2251.5|2252|2251.5|2247.5|2247|25636
1745589000000|2025-04-25 13:50:00|2251.5|2251|2250|2249.5|2253|2252|2247|2246.5|31507
1745589300000|2025-04-25 13:55:00|2250.5|2250|2248.5|2248|2250.5|2250|2248.5|2248|11273
1745589600000|2025-04-25 14:00:00|2249.5|2248.5|2252|2251|2253|2252.5|2247.5|2247|14800
1745589900000|2025-04-25 14:05:00|2251.5|2252|2252|2251.5|2253.5|2252.5|2251.5|2251|4024
1745590200000|2025-04-25 14:10:00|2252.5|2252|2251.5|2250.5|2254|2253|2250.5|2250|11244
1745590500000|2025-04-25 14:15:00|2251|2250|2249|2248|2251|2250.5|2248.5|2247.5|2443
1745590800000|2025-04-25 14:20:00|2249.5|2248.5|2248.5|2248|2250.5|2249.5|2244.5|2244|28724
1745591100000|2025-04-25 14:25:00|2249|2247.5|2250|2249|2251.5|2251|2248|2247.5|13239
1745591400000|2025-04-25 14:30:00|2249.5|2249.5|2249.5|2248.5|2250|2249.5|2247.5|2246.5|20485
1745591700000|2025-04-25 14:35:00|2249|2249|2250|2249|2251|2250.5|2249|2248.5|8612
1745592000000|2025-04-25 14:40:00|2249.5|2249.5|2251|2250.5|2251.5|2251|2249|2248.5|8554
1745592300000|2025-04-25 14:45:00|2250.5|2250|2254|2253|2254.5|2254|2250.5|2249.5|23906
1745592600000|2025-04-25 14:50:00|2253.5|2253.5|2254|2253.5|2254.5|2253.5|2252.5|2252|11168
1745592900000|2025-04-25 14:55:00|2254.5|2254|2251|2250.5|2254.5|2254|2251|2250.5|13754
1745593200000|2025-04-25 15:00:00|2251.5|2250|2249|2248.5|2251.5|2250.5|2248.5|2248|10780
1745593500000|2025-04-25 15:05:00|2249.5|2249|2246.5|2245.5|2249.5|2249|2246|2245.5|29960
1745593800000|2025-04-25 15:10:00|2246|2246|2246|2245.5|2247.5|2247|2245.5|2245|12176
1745594100000|2025-04-25 15:15:00|2245.5|2245|2245.5|2245|2246|2245.5|2243.5|2243|25661
1745594400000|2025-04-25 15:20:00|2246|2245.5|2250.5|2249.5|2251|2250.5|2245.5|2245|46200
1745594700000|2025-04-25 15:25:00|2250|2250|2248.5|2248|2250.5|2250|2248.5|2247.5|53173
1745823600000|2025-04-28 07:00:00|2269|2268|2270.5|2269|2274|2272|2265|2263|51772
1745823900000|2025-04-28 07:05:00|2271|2269.5|2273.5|2272.5|2279|2277.5|2267.5|2266|46268
1745824200000|2025-04-28 07:10:00|2274|2271.5|2265.5|2264.5|2274|2271.5|2264|2263|30303
1745824500000|2025-04-28 07:15:00|2266|2264|2267.5|2266.5|2269|2268.5|2260|2259|18579
1745824800000|2025-04-28 07:20:00|2268|2267|2271|2269.5|2273.5|2273|2265.5|2264.5|30182
1745825100000|2025-04-28 07:25:00|2270.5|2270|2275|2274|2276|2275|2270|2269|8892
1745825400000|2025-04-28 07:30:00|2273.5|2272.5|2267.5|2266.5|2276|2275|2267.5|2266.5|14670
1745825700000|2025-04-28 07:35:00|2268|2267|2265.5|2265|2269.5|2268.5|2265|2264.5|11115
1745826000000|2025-04-28 07:40:00|2265|2264.5|2266.5|2265.5|2271.5|2271|2265|2264.5|11909
1745826300000|2025-04-28 07:45:00|2266|2266|2262.5|2261.5|2266.5|2266|2262|2261.5|13718
1745826600000|2025-04-28 07:50:00|2262|2262|2263.5|2262.5|2263.5|2263|2260.5|2260|8313
1745826900000|2025-04-28 07:55:00|2263|2262|2262.5|2261.5|2263.5|2262.5|2260|2259|6740
1745827200000|2025-04-28 08:00:00|2263|2262|2260|2259|2264.5|2264|2259.5|2259|10739
1745827500000|2025-04-28 08:05:00|2259.5|2258|2258.5|2258|2261|2260.5|2257|2256|8717
1745827800000|2025-04-28 08:10:00|2259|2257.5|2257|2256|2259.5|2258.5|2256.5|2255.5|11066
1745828100000|2025-04-28 08:15:00|2256.5|2255.5|2260.5|2259.5|2261|2260|2256|2255|9410
1745828400000|2025-04-28 08:20:00|2260|2258|2260.5|2259.5|2261.5|2261|2258|2257.5|8856
1745828700000|2025-04-28 08:25:00|2260|2259|2260.5|2260|2263|2261.5|2257.5|2257|13744
1745829000000|2025-04-28 08:30:00|2260|2259.5|2261|2260.5|2262|2261.5|2258.5|2258|12417
1745829300000|2025-04-28 08:35:00|2260.5|2260|2264|2263|2264|2263|2260|2259|5532
1745829600000|2025-04-28 08:40:00|2263.5|2262.5|2267|2266|2267|2266.5|2262.5|2262|5282
1745829900000|2025-04-28 08:45:00|2266.5|2266.5|2264|2263|2267|2266.5|2263.5|2262.5|11811
1745830200000|2025-04-28 08:50:00|2263.5|2262.5|2263.5|2262.5|2263.5|2263|2260|2259|15934
1745830500000|2025-04-28 08:55:00|2263|2263|2266|2265.5|2266.5|2265.5|2263|2262.5|8109
1745830800000|2025-04-28 09:00:00|2266.5|2266|2269.5|2269|2271|2270.5|2266.5|2266|25622
1745831100000|2025-04-28 09:05:00|2270.5|2269.5|2268.5|2268|2270.5|2269.5|2267.5|2266.5|11276
1745831400000|2025-04-28 09:10:00|2269|2268.5|2271|2270.5|2271|2270.5|2269|2268.5|7785
1745831700000|2025-04-28 09:15:00|2270.5|2270|2271|2270|2271.5|2270.5|2270|2269|10558
1745832000000|2025-04-28 09:20:00|2270.5|2269.5|2271.5|2270.5|2271.5|2271|2269.5|2269|4621
1745832300000|2025-04-28 09:25:00|2272|2271|2273.5|2272.5|2274|2273.5|2272|2271|18364
1745832600000|2025-04-28 09:30:00|2273|2273|2273.5|2273|2275|2274.5|2273|2272.5|4220
1745832900000|2025-04-28 09:35:00|2273|2272.5|2274.5|2273.5|2274.5|2273.5|2271.5|2271|2123
1745833200000|2025-04-28 09:40:00|2273.5|2273|2275|2274.5|2275|2274.5|2273|2272.5|5929
1745833500000|2025-04-28 09:45:00|2275.5|2274|2274|2273|2275.5|2274.5|2274|2273|3549
1745833800000|2025-04-28 09:50:00|2274.5|2273.5|2275|2274|2275|2274.5|2272.5|2271.5|5564
1745834100000|2025-04-28 09:55:00|2274.5|2274.5|2270.5|2269.5|2275|2274.5|2270|2269|4260
1745834400000|2025-04-28 10:00:00|2270|2269|2270|2269|2270|2269.5|2268|2267.5|16062
1745834700000|2025-04-28 10:05:00|2269.5|2268.5|2266.5|2265.5|2270|2269|2264.5|2264|9506
1745835000000|2025-04-28 10:10:00|2267|2266|2269|2268|2269|2268|2266|2265|2552
1745835300000|2025-04-28 10:15:00|2269.5|2268.5|2269.5|2268.5|2271|2270.5|2269.5|2268|5428
1745835600000|2025-04-28 10:20:00|2269|2268|2269|2268|2269.5|2269|2267.5|2267|10530
1745835900000|2025-04-28 10:25:00|2268.5|2268.5|2268|2267.5|2269|2268.5|2267.5|2267|2162
1745836200000|2025-04-28 10:30:00|2269|2268|2270|2269|2270|2269.5|2267.5|2267|9836
1745836500000|2025-04-28 10:35:00|2269.5|2269.5|2270|2269|2271|2270|2269.5|2269|2723
1745836800000|2025-04-28 10:40:00|2270.5|2269.5|2269|2268.5|2270.5|2269.5|2267|2266|10495
1745837100000|2025-04-28 10:45:00|2269.5|2269|2270|2269|2270|2269.5|2268.5|2268|1666
1745837400000|2025-04-28 10:50:00|2269.5|2268.5|2261|2260|2269.5|2268.5|2260.5|2260|23711
1745837700000|2025-04-28 10:55:00|2260.5|2259.5|2259|2258|2260.5|2259.5|2258|2257.5|13276
1745838000000|2025-04-28 11:00:00|2258.5|2257.5|2259.5|2258.5|2260|2259.5|2258|2257|17718
1745838300000|2025-04-28 11:05:00|2259|2259|2258.5|2257.5|2259.5|2259|2258|2257|3909
1745838600000|2025-04-28 11:10:00|2258|2258|2258.5|2257.5|2259|2258.5|2258|2257|1189
1745838900000|2025-04-28 11:15:00|2258|2258|2258.5|2258|2259|2258.5|2258|2257.5|1937
1745839200000|2025-04-28 11:20:00|2258|2257.5|2258.5|2257.5|2258.5|2258|2255|2254.5|14026
1745839500000|2025-04-28 11:25:00|2259|2258|2258|2257|2260|2259.5|2257.5|2256.5|6868
1745839800000|2025-04-28 11:30:00|2257.5|2256.5|2258|2257.5|2258|2257.5|2257|2256|3674
1745840100000|2025-04-28 11:35:00|2257.5|2257|2260|2259.5|2261.5|2260.5|2257|2256|20261
1745840400000|2025-04-28 11:40:00|2260.5|2260|2260|2259|2261|2260.5|2260|2259|4804
1745840700000|2025-04-28 11:45:00|2259.5|2258.5|2261|2260.5|2261|2260.5|2258|2257.5|8936
1745841000000|2025-04-28 11:50:00|2261.5|2261|2260|2259.5|2262.5|2262|2260|2259|8318
1745841300000|2025-04-28 11:55:00|2260.5|2260|2260.5|2260|2260.5|2260|2260|2259|4434
1745841600000|2025-04-28 12:00:00|2261|2260.5|2259|2258|2261|2260.5|2259|2258|5209
1745841900000|2025-04-28 12:05:00|2258.5|2258.5|2258.5|2257.5|2259|2258.5|2257|2256|6842
1745842200000|2025-04-28 12:10:00|2259|2258|2258|2257.5|2259|2258|2257.5|2256.5|2321
1745842500000|2025-04-28 12:15:00|2258.5|2257|2257.5|2257|2259|2258|2257|2256|9441
1745842800000|2025-04-28 12:20:00|2257|2256.5|2260|2259|2260.5|2260|2256.5|2255.5|6858
1745843100000|2025-04-28 12:25:00|2259.5|2258.5|2262.5|2261.5|2263|2262|2259|2258.5|12638
1745843400000|2025-04-28 12:30:00|2263|2262|2262.5|2261.5|2263.5|2262.5|2261.5|2261|10813
1745843700000|2025-04-28 12:35:00|2263.5|2262|2258|2257|2264.5|2264|2258|2257|19137
1745844000000|2025-04-28 12:40:00|2257.5|2256.5|2259.5|2258.5|2259.5|2259|2256.5|2256|7693
1745844300000|2025-04-28 12:45:00|2259|2258|2260.5|2260|2260.5|2260|2258.5|2257.5|5402
1745844600000|2025-04-28 12:50:00|2261|2260.5|2259.5|2259|2261.5|2261|2259.5|2259|4453
1745844900000|2025-04-28 12:55:00|2260.5|2259.5|2259.5|2258.5|2260.5|2260|2257.5|2257|4962
1745845200000|2025-04-28 13:00:00|2259|2259|2259.5|2258.5|2259.5|2259|2258.5|2257.5|2896
1745845500000|2025-04-28 13:05:00|2259|2259|2258.5|2258|2259|2259|2258|2257|4508
1745845800000|2025-04-28 13:10:00|2259|2258.5|2259.5|2259|2260|2259.5|2259|2258|11458
1745846100000|2025-04-28 13:15:00|2260|2259.5|2259|2258|2260|2259.5|2258.5|2258|11699
1745846400000|2025-04-28 13:20:00|2259.5|2258.5|2259.5|2259|2260.5|2260|2258.5|2258|12828
1745846700000|2025-04-28 13:25:00|2260|2259.5|2260.5|2260|2262|2261|2260|2259|9700
1745847000000|2025-04-28 13:30:00|2261|2260.5|2257.5|2256.5|2262.5|2261.5|2257|2256.5|11349
1745847300000|2025-04-28 13:35:00|2258|2257.5|2255.5|2254.5|2258.5|2257.5|2254|2253|12299
1745847600000|2025-04-28 13:40:00|2255|2255|2258.5|2258|2259|2258.5|2255|2254.5|14338
1745847900000|2025-04-28 13:45:00|2259|2258.5|2251.5|2250.5|2259.5|2259|2251.5|2250.5|26558
1745848200000|2025-04-28 13:50:00|2251|2251|2255|2254|2255.5|2254.5|2251|2250.5|20617
1745848500000|2025-04-28 13:55:00|2254.5|2254.5|2254|2253|2256.5|2256|2254|2253|26456
1745848800000|2025-04-28 14:00:00|2255|2253.5|2255|2254|2255.5|2255|2252|2251.5|21011
1745849100000|2025-04-28 14:05:00|2255.5|2254.5|2259.5|2259|2259.5|2259|2255|2254.5|14768
1745849400000|2025-04-28 14:10:00|2259|2258.5|2259.5|2258.5|2259.5|2259|2256.5|2256|15640
1745849700000|2025-04-28 14:15:00|2259|2259|2258|2257.5|2259.5|2259|2257|2256|17227
1745850000000|2025-04-28 14:20:00|2259|2258.5|2260|2259.5|2260|2259.5|2258|2257|16564
1745850300000|2025-04-28 14:25:00|2259.5|2259|2262.5|2261.5|2263.5|2262.5|2259.5|2259|5533
1745850600000|2025-04-28 14:30:00|2263|2262|2260|2259|2263.5|2263|2259.5|2259|13581
1745850900000|2025-04-28 14:35:00|2260.5|2259.5|2260|2259.5|2261.5|2261|2259|2258.5|15203
1745851200000|2025-04-28 14:40:00|2260.5|2260|2260|2259.5|2261|2260|2258.5|2257.5|22646
1745851500000|2025-04-28 14:45:00|2259.5|2259|2260|2259.5|2262|2261|2259.5|2259|10349
1745851800000|2025-04-28 14:50:00|2259.5|2259|2255|2254|2259.5|2259|2254|2253.5|14846
1745852100000|2025-04-28 14:55:00|2254.5|2253.5|2256|2255.5|2256.5|2256|2253.5|2253|13700
1745852400000|2025-04-28 15:00:00|2256.5|2256|2256|2255|2258.5|2257.5|2255.5|2255|25905
1745852700000|2025-04-28 15:05:00|2255.5|2255.5|2254.5|2253.5|2256.5|2256|2254|2253|22661
1745853000000|2025-04-28 15:10:00|2255|2254|2253.5|2253|2256|2255.5|2253.5|2252.5|13899
1745853300000|2025-04-28 15:15:00|2253|2252.5|2252|2251|2253|2252.5|2251|2250.5|13361
1745853600000|2025-04-28 15:20:00|2251.5|2251.5|2248|2247.5|2252|2251.5|2247.5|2246.5|31841
1745853900000|2025-04-28 15:25:00|2247.5|2247|2244|2243.5|2247.5|2247|2243|2242|68970
1745910000000|2025-04-29 07:00:00|2290|2288.5|2287|2285|2331.5|2329|2283|2282|173395
1745910300000|2025-04-29 07:05:00|2286|2284|2302|2301|2306.5|2305|2285|2283.5|64335
1745910600000|2025-04-29 07:10:00|2301.5|2300.5|2309|2307.5|2312.5|2311.5|2289|2287.5|47026
1745910900000|2025-04-29 07:15:00|2306.5|2305|2309|2307.5|2312.5|2311.5|2304.5|2303.5|34093
1745911200000|2025-04-29 07:20:00|2308.5|2308|2320.5|2319|2322|2320.5|2308|2306.5|41366
1745911500000|2025-04-29 07:25:00|2320|2319.5|2324|2323|2328|2327.5|2320|2319|42869
1745911800000|2025-04-29 07:30:00|2324.5|2323.5|2315.5|2314.5|2325|2323.5|2311.5|2310.5|36421
1745912100000|2025-04-29 07:35:00|2315|2314|2331.5|2330.5|2331.5|2330.5|2313.5|2312.5|55391
1745912400000|2025-04-29 07:40:00|2332|2331|2333.5|2332.5|2334.5|2334|2329.5|2328.5|65280
1745912700000|2025-04-29 07:45:00|2333|2333|2340.5|2339.5|2344|2343.5|2332|2331.5|59844
1745913000000|2025-04-29 07:50:00|2340|2339|2340.5|2339.5|2344|2343.5|2339.5|2338.5|30179
1745913300000|2025-04-29 07:55:00|2340|2339|2338|2337.5|2341.5|2341|2337.5|2337|20275
1745913600000|2025-04-29 08:00:00|2337.5|2337|2326.5|2326|2338|2337|2326.5|2326|36996
1745913900000|2025-04-29 08:05:00|2326|2325.5|2328.5|2328|2332.5|2331.5|2322.5|2321.5|32091
1745914200000|2025-04-29 08:10:00|2329|2328.5|2310|2309.5|2330|2329.5|2310|2309|46589
1745914500000|2025-04-29 08:15:00|2309.5|2309|2312.5|2311.5|2314|2313.5|2306|2305|22416
1745914800000|2025-04-29 08:20:00|2312|2311|2307.5|2306.5|2312.5|2312|2306|2305|23568
1745915100000|2025-04-29 08:25:00|2308.5|2307|2299.5|2298.5|2309|2308.5|2297.5|2296.5|36463
1745915400000|2025-04-29 08:30:00|2300|2299|2295.5|2294|2300.5|2300|2294.5|2293.5|28899
1745915700000|2025-04-29 08:35:00|2296|2294.5|2288|2287|2297|2296|2284.5|2283.5|22978
1745916000000|2025-04-29 08:40:00|2289|2287.5|2281.5|2280.5|2289|2288|2281|2280|52956
1745916300000|2025-04-29 08:45:00|2281|2280|2280|2279|2284.5|2283.5|2279.5|2278.5|32409
1745916600000|2025-04-29 08:50:00|2280.5|2280|2274.5|2273.5|2282|2281.5|2274.5|2273.5|38262
1745916900000|2025-04-29 08:55:00|2275|2273|2271|2270|2276|2275|2270|2269|43326
1745917200000|2025-04-29 09:00:00|2270.5|2269.5|2270.5|2269|2275.5|2274.5|2268|2267|31866
1745917500000|2025-04-29 09:05:00|2270|2269.5|2268.5|2267.5|2275.5|2274.5|2267|2266.5|32382
1745917800000|2025-04-29 09:10:00|2268|2267|2269.5|2268.5|2272|2271|2264.5|2263.5|16848
1745918100000|2025-04-29 09:15:00|2269|2268|2279|2278|2279|2278|2266|2265|57704
1745918400000|2025-04-29 09:20:00|2278|2278.5|2270|2269|2278.5|2278.5|2268|2267|33231
1745918700000|2025-04-29 09:25:00|2269.5|2266.5|2273.5|2272.5|2273.5|2272.5|2265|2264|36412
1745919000000|2025-04-29 09:30:00|2274|2273|2278.5|2277.5|2279.5|2278.5|2273.5|2272.5|41466
1745919300000|2025-04-29 09:35:00|2278|2278|2281.5|2280.5|2282|2281|2277|2276|7768
1745919600000|2025-04-29 09:40:00|2281|2280|2290|2289|2291|2290|2280|2279.5|31664
1745919900000|2025-04-29 09:45:00|2290.5|2288.5|2301|2300|2301|2300|2289.5|2288.5|36182
1745920200000|2025-04-29 09:50:00|2301.5|2300.5|2314.5|2313.5|2317|2315.5|2299.5|2298|132248
1745920500000|2025-04-29 09:55:00|2313.5|2313|2329|2328.5|2330|2329|2312.5|2311.5|46594
1745920800000|2025-04-29 10:00:00|2329.5|2327.5|2330|2329.5|2330.5|2330|2321|2320.5|60409
1745921100000|2025-04-29 10:05:00|2330.5|2332|2330|2329|2334|2333|2322.5|2322|38036
1745921400000|2025-04-29 10:10:00|2329.5|2328.5|2333.5|2333|2339|2338|2326.5|2325.5|43650
1745921700000|2025-04-29 10:15:00|2333|2332.5|2333|2332|2339|2338|2329.5|2328.5|28442
1745922000000|2025-04-29 10:20:00|2332.5|2331.5|2329.5|2328.5|2333.5|2332.5|2329.5|2328.5|26008
1745922300000|2025-04-29 10:25:00|2329|2328|2337|2336|2337|2336.5|2327|2326.5|21120
1745922600000|2025-04-29 10:30:00|2337.5|2336.5|2348.5|2348|2348.5|2348|2336|2335.5|73322
1745922900000|2025-04-29 10:35:00|2351.5|2350.5|2350.5|2350|2352.5|2351.5|2343|2342|52351
1745923200000|2025-04-29 10:40:00|2351|2349.5|2352|2351|2355|2354|2350|2349.5|49032
1745923500000|2025-04-29 10:45:00|2351.5|2350.5|2339|2338|2352|2351|2337|2336.5|38793
1745923800000|2025-04-29 10:50:00|2339.5|2338.5|2336|2335|2339.5|2339|2335|2334|24868
1745924100000|2025-04-29 10:55:00|2336.5|2336|2349.5|2348.5|2351.5|2350.5|2334.5|2334|32444
1745924400000|2025-04-29 11:00:00|2350|2348|2344|2343|2350|2348|2344|2343|14075
1745924700000|2025-04-29 11:05:00|2343.5|2341.5|2340|2339|2345|2344|2338.5|2338|30395
1745925000000|2025-04-29 11:10:00|2340.5|2339.5|2336|2335|2342.5|2341.5|2335.5|2334.5|20003
1745925300000|2025-04-29 11:15:00|2335.5|2334|2336|2335|2338|2337|2332.5|2332|14066
1745925600000|2025-04-29 11:20:00|2336.5|2335.5|2332|2331.5|2336.5|2336|2332|2331.5|14187
1745925900000|2025-04-29 11:25:00|2332.5|2331|2325|2324|2332.5|2331|2325|2324|15155
1745926200000|2025-04-29 11:30:00|2324.5|2323.5|2326|2325|2326|2325|2318.5|2318|18932
1745926500000|2025-04-29 11:35:00|2327|2325.5|2334|2332.5|2335|2334.5|2326.5|2325.5|15834
1745926800000|2025-04-29 11:40:00|2333.5|2333|2329|2328|2333.5|2333|2325.5|2324.5|20293
1745927100000|2025-04-29 11:45:00|2330|2328.5|2336|2335.5|2339.5|2338.5|2329.5|2328.5|26390
1745927400000|2025-04-29 11:50:00|2335.5|2335|2334.5|2333.5|2336.5|2335.5|2333|2332.5|6978
1745927700000|2025-04-29 11:55:00|2335|2334|2332|2331|2335.5|2335|2332|2331|5815
1745928000000|2025-04-29 12:00:00|2331.5|2330|2331.5|2330|2333|2332.5|2328.5|2328|8680
1745928300000|2025-04-29 12:05:00|2331|2329|2328|2327.5|2331|2329.5|2327|2326.5|9777
1745928600000|2025-04-29 12:10:00|2328.5|2328|2329.5|2328|2330|2328.5|2325.5|2324.5|17798
1745928900000|2025-04-29 12:15:00|2329|2327.5|2319|2318.5|2329.5|2329|2317|2316.5|27388
1745929200000|2025-04-29 12:20:00|2319.5|2318|2320.5|2319.5|2322.5|2321|2316.5|2315.5|14586
1745929500000|2025-04-29 12:25:00|2320|2319|2318|2317|2322|2320.5|2317.5|2316.5|6631
1745929800000|2025-04-29 12:30:00|2317|2316|2327.5|2326.5|2328.5|2327.5|2317|2316|19700
1745930100000|2025-04-29 12:35:00|2328|2327|2335|2334|2335|2334.5|2325.5|2325|22930
1745930400000|2025-04-29 12:40:00|2334.5|2334.5|2336.5|2335.5|2337.5|2337|2333|2332.5|30279
1745930700000|2025-04-29 12:45:00|2336|2336|2335.5|2334.5|2337.5|2337|2333|2332.5|8700
1745931000000|2025-04-29 12:50:00|2335|2334|2331.5|2330.5|2337|2336.5|2330.5|2329.5|24232
1745931300000|2025-04-29 12:55:00|2332.5|2331|2335|2334|2335.5|2334.5|2330.5|2330|11498
1745931600000|2025-04-29 13:00:00|2335.5|2334.5|2324.5|2323.5|2335.5|2335|2323|2322|26573
1745931900000|2025-04-29 13:05:00|2324|2323|2327.5|2326.5|2327.5|2327|2323|2322|10459
1745932200000|2025-04-29 13:10:00|2327|2327|2331|2330|2331.5|2330.5|2326|2325.5|26268
1745932500000|2025-04-29 13:15:00|2331.5|2330.5|2329.5|2328.5|2331.5|2330.5|2328|2327|20394
1745932800000|2025-04-29 13:20:00|2329|2328|2331.5|2330.5|2332.5|2331.5|2328.5|2328|11449
1745933100000|2025-04-29 13:25:00|2330.5|2329.5|2330.5|2330|2331|2330|2327|2326|16021
1745933400000|2025-04-29 13:30:00|2331|2329.5|2349|2348|2350|2349|2330.5|2329.5|69134
1745933700000|2025-04-29 13:35:00|2348.5|2346.5|2352.5|2351.5|2353|2352|2345|2344.5|56789
1745934000000|2025-04-29 13:40:00|2353|2352|2353.5|2353|2357.5|2356.5|2351.5|2350.5|52946
1745934300000|2025-04-29 13:45:00|2354|2352.5|2349|2348.5|2354|2352.5|2347|2346|41807
1745934600000|2025-04-29 13:50:00|2348|2348|2356|2355|2356.5|2355.5|2347.5|2347|62083
1745934900000|2025-04-29 13:55:00|2355.5|2354.5|2358|2356.5|2359.5|2358.5|2354.5|2353.5|43016
1745935200000|2025-04-29 14:00:00|2357|2355|2355|2354|2357.5|2356.5|2350|2349|47661
1745935500000|2025-04-29 14:05:00|2354.5|2353.5|2356|2355|2356|2355.5|2352.5|2351.5|39135
1745935800000|2025-04-29 14:10:00|2355|2355.5|2349|2348|2355|2355.5|2349|2348|30725
1745936100000|2025-04-29 14:15:00|2348.5|2347.5|2347|2346.5|2349.5|2349|2345|2344.5|12803
1745936400000|2025-04-29 14:20:00|2346.5|2345.5|2341|2340|2346.5|2345.5|2339.5|2338.5|19477
1745936700000|2025-04-29 14:25:00|2340.5|2339.5|2341|2340|2342.5|2342|2339.5|2338.5|12567
1745937000000|2025-04-29 14:30:00|2340.5|2340.5|2349|2348|2349|2348|2340.5|2340|14592
1745937300000|2025-04-29 14:35:00|2348.5|2347.5|2350|2349|2350|2349|2347|2346.5|15431
1745937600000|2025-04-29 14:40:00|2349.5|2349.5|2355.5|2354.5|2356|2355|2348.5|2348|35162
1745937900000|2025-04-29 14:45:00|2355|2354|2352.5|2351.5|2356|2355|2351.5|2350.5|22760
1745938200000|2025-04-29 14:50:00|2353|2352|2353|2352.5|2354.5|2353.5|2351|2350.5|19703
1745938500000|2025-04-29 14:55:00|2353.5|2353|2353|2352|2355|2354.5|2352.5|2352|15547
1745938800000|2025-04-29 15:00:00|2352.5|2351.5|2351.5|2350.5|2353.5|2352.5|2351|2350|17817
1745939100000|2025-04-29 15:05:00|2352|2351|2359|2358.5|2361|2360.5|2351.5|2350.5|71753
1745939400000|2025-04-29 15:10:00|2358.5|2358|2361|2360|2361.5|2360.5|2357|2356|43384
1745939700000|2025-04-29 15:15:00|2360.5|2359.5|2360|2359.5|2361|2360.5|2359|2358.5|27499
1745940000000|2025-04-29 15:20:00|2360.5|2360|2361.5|2360.5|2362|2361.5|2359|2358.5|25403
1745940300000|2025-04-29 15:25:00|2361|2361|2364|2363.5|2364.5|2364|2360.5|2360|49716
1745996400000|2025-04-30 07:00:00|2372|2365.5|2373|2371.5|2380|2378.5|2364.5|2363|75843
1745996700000|2025-04-30 07:05:00|2373.5|2372|2347.5|2346|2376|2375|2347.5|2346|58439
1745997000000|2025-04-30 07:10:00|2347|2346.5|2352|2351|2354.5|2354|2346|2345|50752
1745997300000|2025-04-30 07:15:00|2351.5|2350|2340.5|2339.5|2353.5|2352.5|2339.5|2338|19816
1745997600000|2025-04-30 07:20:00|2340|2340|2341.5|2340.5|2348|2346.5|2337.5|2337|26378
1745997900000|2025-04-30 07:25:00|2341|2340|2339.5|2338.5|2342|2340.5|2333.5|2332.5|20407
1745998200000|2025-04-30 07:30:00|2337.5|2336.5|2340.5|2339.5|2343|2342|2335|2334|23789
1745998500000|2025-04-30 07:35:00|2339.5|2338.5|2336.5|2335|2340.5|2339.5|2333.5|2332|16019
1745998800000|2025-04-30 07:40:00|2336|2335.5|2331.5|2330.5|2337.5|2336.5|2330|2329|31730
1745999100000|2025-04-30 07:45:00|2331|2330|2330|2329.5|2334.5|2334|2330|2329|25969
1745999400000|2025-04-30 07:50:00|2330.5|2329|2329|2328|2330.5|2329|2323.5|2322|26375
1745999700000|2025-04-30 07:55:00|2331.5|2330.5|2333.5|2332|2335.5|2335|2331.5|2330.5|19596
1746000000000|2025-04-30 08:00:00|2332.5|2331.5|2320.5|2320|2333.5|2332.5|2319.5|2318|27812
1746000300000|2025-04-30 08:05:00|2321|2320.5|2322|2321|2324.5|2323.5|2317.5|2317|24865
1746000600000|2025-04-30 08:10:00|2321.5|2320|2315|2314|2323.5|2322.5|2313|2312.5|30043
1746000900000|2025-04-30 08:15:00|2314.5|2314.5|2316.5|2315.5|2319|2318.5|2312.5|2311.5|24128
1746001200000|2025-04-30 08:20:00|2316|2315|2317.5|2316.5|2322|2321.5|2314.5|2313.5|20517
1746001500000|2025-04-30 08:25:00|2317|2316|2319|2318|2321|2320|2314|2313|26676
1746001800000|2025-04-30 08:30:00|2318.5|2317.5|2313.5|2312.5|2319|2318|2312|2311|18552
1746002100000|2025-04-30 08:35:00|2314.5|2313.5|2312.5|2312|2315.5|2315|2308.5|2308|19124
1746002400000|2025-04-30 08:40:00|2313.5|2311.5|2314.5|2314|2315|2314.5|2310|2309|59671
1746002700000|2025-04-30 08:45:00|2315|2314.5|2313|2312.5|2318.5|2317.5|2312|2311.5|16778
1746003000000|2025-04-30 08:50:00|2314|2313|2310|2309.5|2315.5|2314.5|2310|2309.5|23603
1746003300000|2025-04-30 08:55:00|2311|2310|2310.5|2309.5|2313|2312.5|2309|2308.5|35345
1746003600000|2025-04-30 09:00:00|2311|2310|2307|2306|2311|2310|2304.5|2303.5|34723
1746003900000|2025-04-30 09:05:00|2307.5|2306.5|2310|2309|2311.5|2311|2304.5|2304|20679
1746004200000|2025-04-30 09:10:00|2310.5|2309.5|2307|2306.5|2311.5|2310.5|2306.5|2306|19149
1746004500000|2025-04-30 09:15:00|2306.5|2306|2298.5|2297.5|2307|2306|2293.5|2292.5|33770
1746004800000|2025-04-30 09:20:00|2299.5|2298.5|2294.5|2293|2299.5|2298.5|2292|2291.5|17153
1746005100000|2025-04-30 09:25:00|2294|2293.5|2302|2301.5|2305|2304.5|2293.5|2292.5|20123
1746005400000|2025-04-30 09:30:00|2303.5|2302.5|2303.5|2302|2304.5|2304|2301|2300.5|17434
1746005700000|2025-04-30 09:35:00|2304|2302.5|2301.5|2300.5|2309|2308|2300|2299|24642
1746006000000|2025-04-30 09:40:00|2301|2300|2301|2300|2303.5|2303|2300|2299|29642
1746006300000|2025-04-30 09:45:00|2301.5|2300.5|2303.5|2303|2303.5|2303|2299|2298|14791
1746006600000|2025-04-30 09:50:00|2303|2302.5|2306|2305|2306|2305.5|2301|2300.5|10143
1746006900000|2025-04-30 09:55:00|2306.5|2305.5|2308|2307|2308.5|2308|2305|2304|13211
1746007200000|2025-04-30 10:00:00|2308.5|2307.5|2309|2308|2310.5|2309.5|2306.5|2306|7100
1746007500000|2025-04-30 10:05:00|2308.5|2307.5|2309|2308.5|2310|2309.5|2306.5|2305.5|15193
1746007800000|2025-04-30 10:10:00|2309.5|2308|2306|2305|2309.5|2308|2305.5|2305|12338
1746008100000|2025-04-30 10:15:00|2306.5|2305.5|2305.5|2304.5|2307.5|2307|2305|2304|8285
1746008400000|2025-04-30 10:20:00|2306|2304|2306|2305|2306.5|2305.5|2303|2302|7020
1746008700000|2025-04-30 10:25:00|2306.5|2305.5|2303|2302|2307|2306|2302|2301.5|12904
1746009000000|2025-04-30 10:30:00|2302.5|2300|2298|2296.5|2303|2301.5|2294.5|2294|77695
1746009300000|2025-04-30 10:35:00|2298.5|2297|2297.5|2296.5|2299.5|2298.5|2296|2295.5|24251
1746009600000|2025-04-30 10:40:00|2298|2297|2303|2302|2303|2302.5|2298|2297|26461
1746009900000|2025-04-30 10:45:00|2302.5|2302.5|2305.5|2304|2305.5|2304.5|2302.5|2302|26751
1746010200000|2025-04-30 10:50:00|2305|2304.5|2303.5|2303|2306.5|2305.5|2303|2302.5|16762
1746010500000|2025-04-30 10:55:00|2304|2303.5|2301.5|2300.5|2305|2304.5|2299.5|2299|24408
1746010800000|2025-04-30 11:00:00|2301|2300|2309|2308.5|2311.5|2311|2301|2300|81327
1746011100000|2025-04-30 11:05:00|2309.5|2308|2308.5|2307.5|2310|2309.5|2306.5|2306|34180
1746011400000|2025-04-30 11:10:00|2308|2307|2313|2312|2314|2313|2308|2307|22298
1746011700000|2025-04-30 11:15:00|2313.5|2312.5|2312|2311.5|2314.5|2314|2311.5|2311|39501
1746012000000|2025-04-30 11:20:00|2312.5|2312|2310.5|2309.5|2313.5|2312.5|2310|2309.5|17975
1746012300000|2025-04-30 11:25:00|2311|2310|2308|2307|2311.5|2310.5|2308|2307|11157
1746012600000|2025-04-30 11:30:00|2307.5|2307.5|2307.5|2306.5|2308.5|2308|2307.5|2306.5|8403
1746012900000|2025-04-30 11:35:00|2307|2306|2308|2307.5|2308|2307.5|2305.5|2304.5|8075
1746013200000|2025-04-30 11:40:00|2307.5|2306.5|2298|2297|2307.5|2306.5|2297.5|2297|37073
1746013500000|2025-04-30 11:45:00|2297.5|2296.5|2292.5|2291.5|2300|2299|2291.5|2290|36324
1746013800000|2025-04-30 11:50:00|2293|2292|2293|2292|2294.5|2293.5|2291.5|2290.5|28896
1746014100000|2025-04-30 11:55:00|2292.5|2292.5|2294|2293.5|2294.5|2293.5|2292|2291.5|15676
1746014400000|2025-04-30 12:00:00|2293.5|2293|2292|2291|2293.5|2293|2291|2290|20412
1746014700000|2025-04-30 12:05:00|2292.5|2291.5|2294|2293|2294|2293.5|2290|2289|19811
1746015000000|2025-04-30 12:10:00|2294.5|2293.5|2298|2296.5|2298|2297.5|2294.5|2293.5|11330
1746015300000|2025-04-30 12:15:00|2297.5|2295.5|2296.5|2295.5|2299.5|2299|2295|2293.5|15894
1746015600000|2025-04-30 12:20:00|2297|2296|2281.5|2281|2297|2296|2281.5|2280.5|24422
1746015900000|2025-04-30 12:25:00|2281|2280.5|2276|2273.5|2281|2280.5|2273.5|2272.5|23740
1746016200000|2025-04-30 12:30:00|2275.5|2276|2274.5|2274|2278.5|2277.5|2272|2271|45109
1746016500000|2025-04-30 12:35:00|2275|2274.5|2264|2263|2276|2275|2263|2262|31606
1746016800000|2025-04-30 12:40:00|2265|2263.5|2265|2264.5|2267|2266.5|2261|2260.5|41428
1746017100000|2025-04-30 12:45:00|2264.5|2264|2262|2261.5|2265.5|2264.5|2258.5|2257|21339
1746017400000|2025-04-30 12:50:00|2262.5|2262|2265.5|2264.5|2265.5|2264.5|2259.5|2258.5|31594
1746017700000|2025-04-30 12:55:00|2266|2265.5|2268.5|2267.5|2269|2268.5|2265|2264|24984
1746018000000|2025-04-30 13:00:00|2268|2268|2274|2273.5|2276|2274.5|2268|2267|25146
1746018300000|2025-04-30 13:05:00|2274.5|2274|2272.5|2271|2275.5|2274.5|2271|2270|13701
1746018600000|2025-04-30 13:10:00|2272|2271.5|2268|2267|2276|2275|2266.5|2265.5|20951
1746018900000|2025-04-30 13:15:00|2267|2266|2274.5|2274|2275|2274|2266.5|2265.5|14444
1746019200000|2025-04-30 13:20:00|2275|2273.5|2272.5|2271.5|2275.5|2274.5|2271.5|2270.5|5722
1746019500000|2025-04-30 13:25:00|2273|2271|2274.5|2273.5|2278|2277|2272.5|2271|22898
1746019800000|2025-04-30 13:30:00|2274|2272.5|2259.5|2258.5|2274|2272.5|2258|2257.5|25045
1746020100000|2025-04-30 13:35:00|2260|2259|2257|2256|2262.5|2261.5|2256|2255|33496
1746020400000|2025-04-30 13:40:00|2256.5|2255.5|2257.5|2257|2259|2258|2254.5|2253.5|38555
1746020700000|2025-04-30 13:45:00|2258|2256.5|2264.5|2263.5|2268|2267|2256|2255|34647
1746021000000|2025-04-30 13:50:00|2264|2263|2258|2257.5|2265|2264.5|2257|2256|34724
1746021300000|2025-04-30 13:55:00|2258.5|2257|2258.5|2257|2262.5|2261.5|2255.5|2254.5|40856
1746021600000|2025-04-30 14:00:00|2258|2257.5|2261|2260|2266|2265|2257|2256|36847
1746021900000|2025-04-30 14:05:00|2262|2260.5|2268.5|2267.5|2269|2268.5|2259.5|2259|35136
1746022200000|2025-04-30 14:10:00|2269|2268|2274|2273|2276|2275.5|2268|2267|27948
1746022500000|2025-04-30 14:15:00|2275|2273.5|2273|2271.5|2277|2276|2271.5|2271|32893
1746022800000|2025-04-30 14:20:00|2272.5|2272|2279|2278|2282.5|2281.5|2272.5|2272|29397
1746023100000|2025-04-30 14:25:00|2278.5|2277|2283.5|2282.5|2284|2283|2277.5|2277|30812
1746023400000|2025-04-30 14:30:00|2284|2283|2283.5|2283|2290|2288.5|2283.5|2282.5|34705
1746023700000|2025-04-30 14:35:00|2283|2282|2285|2284.5|2286|2285|2281.5|2280.5|17573
1746024000000|2025-04-30 14:40:00|2285.5|2283.5|2287|2286|2287.5|2286.5|2281.5|2280.5|27761
1746024300000|2025-04-30 14:45:00|2287.5|2286.5|2287|2285.5|2289|2288|2284.5|2283.5|19191
1746024600000|2025-04-30 14:50:00|2286.5|2286|2287.5|2286.5|2289.5|2288.5|2282.5|2282|34429
1746024900000|2025-04-30 14:55:00|2287|2286|2290.5|2289.5|2291|2290|2286.5|2285.5|25358
1746025200000|2025-04-30 15:00:00|2291|2290|2294.5|2293|2295|2294|2290.5|2290|20415
1746025500000|2025-04-30 15:05:00|2294|2293.5|2296|2295|2296.5|2296|2293.5|2292.5|23724
1746025800000|2025-04-30 15:10:00|2296.5|2295.5|2297|2296.5|2298.5|2297.5|2294|2293.5|27177
1746026100000|2025-04-30 15:15:00|2296.5|2296|2292.5|2291.5|2296.5|2296|2292|2291|18027
1746026400000|2025-04-30 15:20:00|2292|2291|2289.5|2288.5|2292.5|2291|2288|2287.5|53253
1746026700000|2025-04-30 15:25:00|2289|2288|2284|2283|2289.5|2288.5|2284|2283|35660
1746169200000|2025-05-02 07:00:00|2346.5|2345|2349|2347.5|2369.5|2367.5|2342|2340|94446
1746169500000|2025-05-02 07:05:00|2348.5|2347|2332.5|2331.5|2349.5|2348|2325|2324|99949
1746169800000|2025-05-02 07:10:00|2332|2330|2339.5|2338.5|2339.5|2338.5|2328|2326.5|61182
1746170100000|2025-05-02 07:15:00|2341.5|2340|2338|2336.5|2345|2344|2332|2330.5|30278
1746170400000|2025-05-02 07:20:00|2339|2337|2332|2330.5|2339.5|2339|2329.5|2328.5|36971
1746170700000|2025-05-02 07:25:00|2331.5|2331|2326|2324.5|2331.5|2331.5|2324|2323|44687
1746171000000|2025-05-02 07:30:00|2325.5|2325.5|2319.5|2318.5|2327|2326|2316|2315|38251
1746171300000|2025-05-02 07:35:00|2319|2319|2324|2323|2328|2327|2319|2318|14959
1746171600000|2025-05-02 07:40:00|2321.5|2322.5|2317.5|2317|2326|2324.5|2314.5|2313.5|34305
1746171900000|2025-05-02 07:45:00|2317|2316.5|2323|2321.5|2326.5|2325.5|2317|2316|29125
1746172200000|2025-05-02 07:50:00|2324|2322|2316.5|2316|2324.5|2323.5|2316.5|2316|10622
1746172500000|2025-05-02 07:55:00|2317|2318|2318.5|2317.5|2320|2319.5|2316.5|2315.5|15715
1746172800000|2025-05-02 08:00:00|2321|2320|2327.5|2326.5|2330|2329|2319|2318|25266
1746173100000|2025-05-02 08:05:00|2327|2326|2328|2327|2328.5|2327.5|2325|2324|7930
1746173400000|2025-05-02 08:10:00|2328.5|2327.5|2330.5|2329|2330.5|2330|2327|2326.5|18679
1746173700000|2025-05-02 08:15:00|2330|2329.5|2332.5|2331.5|2334.5|2334|2330|2329|11832
1746174000000|2025-05-02 08:20:00|2333|2331|2322|2321|2333|2331|2322|2321|11779
1746174300000|2025-05-02 08:25:00|2321.5|2320.5|2324|2323|2324.5|2323.5|2320.5|2320|3476
1746174600000|2025-05-02 08:30:00|2323.5|2322.5|2323.5|2322.5|2326|2325|2321.5|2321|20313
1746174900000|2025-05-02 08:35:00|2324|2323|2320.5|2319.5|2325|2324|2320|2319.5|19595
1746175200000|2025-05-02 08:40:00|2320|2320.5|2317.5|2316.5|2322.5|2322|2317|2316|11641
1746175500000|2025-05-02 08:45:00|2317|2315.5|2317.5|2316.5|2319.5|2318.5|2316|2315|12429
1746175800000|2025-05-02 08:50:00|2317|2316|2312|2311|2317.5|2316.5|2312|2311|23529
1746176100000|2025-05-02 08:55:00|2311|2310.5|2310|2308.5|2315.5|2314.5|2307|2306|24996
1746176400000|2025-05-02 09:00:00|2309.5|2309|2311|2310|2311.5|2311|2305.5|2304|19316
1746176700000|2025-05-02 09:05:00|2310.5|2309.5|2312.5|2311.5|2312.5|2312|2310|2309|21034
1746177000000|2025-05-02 09:10:00|2313|2312|2312|2311|2313.5|2312.5|2311|2310.5|6295
1746177300000|2025-05-02 09:15:00|2311.5|2310.5|2306|2305|2312|2311|2304.5|2304|8058
1746177600000|2025-05-02 09:20:00|2306.5|2305.5|2312|2311|2312|2311.5|2306|2305|8199
1746177900000|2025-05-02 09:25:00|2312.5|2311.5|2311|2310|2312.5|2312|2310.5|2310|3560
1746178200000|2025-05-02 09:30:00|2310.5|2309.5|2308|2307|2311|2310|2305|2304|18359
1746178500000|2025-05-02 09:35:00|2308.5|2308|2311|2310.5|2311|2310.5|2308.5|2308|6966
1746178800000|2025-05-02 09:40:00|2310.5|2310|2308|2307|2311|2310.5|2307|2306|7713
1746179100000|2025-05-02 09:45:00|2307.5|2306|2311.5|2310.5|2311.5|2310.5|2306.5|2306|11219
1746179400000|2025-05-02 09:50:00|2312|2311|2312.5|2311.5|2314|2313.5|2312|2310.5|14963
1746179700000|2025-05-02 09:55:00|2313|2312|2318|2317|2319.5|2319|2312.5|2311|21624
1746180000000|2025-05-02 10:00:00|2317.5|2316.5|2313.5|2312.5|2318|2317|2313|2312|17919
1746180300000|2025-05-02 10:05:00|2313|2312|2312|2311|2313.5|2313|2311|2310|5585
1746180600000|2025-05-02 10:10:00|2311.5|2310|2314.5|2313.5|2314.5|2313.5|2308.5|2308|9019
1746180900000|2025-05-02 10:15:00|2315|2314|2314.5|2314|2316.5|2315.5|2314|2313|6252
1746181200000|2025-05-02 10:20:00|2315|2314.5|2315|2314|2316|2315|2313.5|2313|7272
1746181500000|2025-05-02 10:25:00|2314.5|2313.5|2316.5|2315.5|2316.5|2316|2313.5|2313|3248
1746181800000|2025-05-02 10:30:00|2316|2315|2317|2316|2319|2318.5|2316|2315|2922
1746182100000|2025-05-02 10:35:00|2316.5|2315|2311.5|2310.5|2317|2315|2310|2309.5|15297
1746182400000|2025-05-02 10:40:00|2311|2310|2307.5|2307|2311.5|2311|2307.5|2307|7169
1746182700000|2025-05-02 10:45:00|2308.5|2307.5|2312.5|2311.5|2312.5|2311.5|2308|2307.5|13260
1746183000000|2025-05-02 10:50:00|2312|2311|2311|2310.5|2312|2311|2309.5|2309|11115
1746183300000|2025-05-02 10:55:00|2310.5|2310|2310|2309.5|2311|2310|2310|2309|7405
1746183600000|2025-05-02 11:00:00|2310.5|2309|2312.5|2311.5|2312.5|2312|2310|2309|18544
1746183900000|2025-05-02 11:05:00|2312|2312|2311|2310.5|2312.5|2312|2310.5|2310|11541
1746184200000|2025-05-02 11:10:00|2310|2309.5|2309.5|2308.5|2311|2310.5|2308.5|2308|13502
1746184500000|2025-05-02 11:15:00|2309|2308|2311|2310|2311.5|2310.5|2309|2308|4945
1746184800000|2025-05-02 11:20:00|2311.5|2310.5|2311.5|2310.5|2313|2312|2310|2309|17229
1746185100000|2025-05-02 11:25:00|2311|2310|2311|2310|2311.5|2310.5|2310|2309|4210
1746185400000|2025-05-02 11:30:00|2310.5|2309|2310|2309|2310.5|2309.5|2308.5|2308|9187
1746185700000|2025-05-02 11:35:00|2309.5|2308.5|2309.5|2308.5|2310|2308.5|2306.5|2306|6910
1746186000000|2025-05-02 11:40:00|2309|2309|2309.5|2308.5|2311|2310.5|2308.5|2307.5|5535
1746186300000|2025-05-02 11:45:00|2310|2309.5|2310|2309|2310|2309.5|2309.5|2308.5|6265
1746186600000|2025-05-02 11:50:00|2309.5|2309.5|2311.5|2311|2313.5|2312.5|2309.5|2309|13174
1746186900000|2025-05-02 11:55:00|2311|2310.5|2312.5|2312|2313|2312|2310|2309.5|9459
1746187200000|2025-05-02 12:00:00|2312|2311.5|2311|2310.5|2313|2312|2310.5|2310|10045
1746187500000|2025-05-02 12:05:00|2311.5|2311|2311|2310|2313.5|2312.5|2309.5|2309|10104
1746187800000|2025-05-02 12:10:00|2310.5|2309.5|2312|2311|2312|2311|2308|2307.5|17834
1746188100000|2025-05-02 12:15:00|2311.5|2310|2311.5|2310.5|2311.5|2310.5|2308|2307|11489
1746188400000|2025-05-02 12:20:00|2311|2311|2314|2313|2317|2316.5|2311|2311|11930
1746188700000|2025-05-02 12:25:00|2313.5|2313.5|2315|2313.5|2315.5|2314.5|2313.5|2312.5|10323
1746189000000|2025-05-02 12:30:00|2319.5|2314|2326|2324.5|2329|2327.5|2319.5|2313.5|65217
1746189300000|2025-05-02 12:35:00|2327|2325|2332|2331|2336.5|2335.5|2327|2325|36171
1746189600000|2025-05-02 12:40:00|2331.5|2330.5|2327|2326|2332|2331|2327|2326|16299
1746189900000|2025-05-02 12:45:00|2327.5|2326.5|2333.5|2332.5|2333.5|2333|2327.5|2326.5|29677
1746190200000|2025-05-02 12:50:00|2334|2333|2341.5|2340.5|2342.5|2341.5|2332.5|2332|29082
1746190500000|2025-05-02 12:55:00|2341|2341|2340.5|2339.5|2342.5|2341.5|2339.5|2339|37171
1746190800000|2025-05-02 13:00:00|2341|2340|2341.5|2340.5|2341.5|2340.5|2338.5|2337.5|23543
1746191100000|2025-05-02 13:05:00|2341|2340|2341|2340.5|2342.5|2341.5|2339.5|2339|8667
1746191400000|2025-05-02 13:10:00|2341.5|2341|2341|2340.5|2344|2343|2340|2339|7461
1746191700000|2025-05-02 13:15:00|2342|2341|2339.5|2338.5|2342|2341.5|2339|2338|9072
1746192000000|2025-05-02 13:20:00|2340|2339|2342|2341|2342|2341|2339.5|2339|5293
1746192300000|2025-05-02 13:25:00|2341.5|2340.5|2344.5|2344|2344.5|2344|2341.5|2340.5|16295
1746192600000|2025-05-02 13:30:00|2346|2345|2344.5|2343.5|2347|2346|2343|2342|18832
1746192900000|2025-05-02 13:35:00|2345|2344|2341.5|2340.5|2345|2344|2338.5|2338|14434
1746193200000|2025-05-02 13:40:00|2342|2341|2338.5|2337.5|2343.5|2343|2337.5|2336.5|13810
1746193500000|2025-05-02 13:45:00|2338|2337|2337.5|2336.5|2340|2339.5|2336.5|2335.5|11973
1746193800000|2025-05-02 13:50:00|2338|2337|2337.5|2337|2338|2337|2332|2331.5|15402
1746194100000|2025-05-02 13:55:00|2338|2337.5|2339.5|2338.5|2340|2339|2336.5|2336|10420
1746194400000|2025-05-02 14:00:00|2340|2339|2342|2341.5|2343|2342.5|2338.5|2337.5|8392
1746194700000|2025-05-02 14:05:00|2342.5|2342|2343|2342|2344.5|2343.5|2341.5|2341|18211
1746195000000|2025-05-02 14:10:00|2342.5|2341.5|2347.5|2347|2348|2347|2342|2341.5|19949
1746195300000|2025-05-02 14:15:00|2348|2347.5|2342.5|2341.5|2348.5|2347.5|2342|2341.5|20022
1746195600000|2025-05-02 14:20:00|2342|2341|2344.5|2343.5|2344.5|2344|2341|2340|20994
1746195900000|2025-05-02 14:25:00|2343.5|2343|2348|2347|2348.5|2348|2343.5|2343|27495
1746196200000|2025-05-02 14:30:00|2348.5|2347.5|2347.5|2347|2348.5|2347.5|2344.5|2344|12296
1746196500000|2025-05-02 14:35:00|2347|2346.5|2348.5|2348|2349|2348.5|2347|2346.5|23427
1746196800000|2025-05-02 14:40:00|2349|2348.5|2347.5|2346.5|2349.5|2348.5|2345|2344.5|15865
1746197100000|2025-05-02 14:45:00|2347|2346|2349.5|2349|2349.5|2349|2346.5|2346|14880
1746197400000|2025-05-02 14:50:00|2349|2348.5|2348|2347.5|2349.5|2348.5|2345|2344|15332
1746197700000|2025-05-02 14:55:00|2348.5|2348|2353.5|2353|2353.5|2353|2348.5|2348|25397
1746198000000|2025-05-02 15:00:00|2354.5|2354|2353|2352|2355|2354.5|2350.5|2350|15118
1746198300000|2025-05-02 15:05:00|2352.5|2352.5|2351.5|2351|2352.5|2352.5|2350.5|2350|11906
1746198600000|2025-05-02 15:10:00|2352|2351.5|2352.5|2351.5|2353|2352.5|2351|2350.5|15003
1746198900000|2025-05-02 15:15:00|2352|2351|2350|2349.5|2353.5|2352.5|2349|2348.5|22172
1746199200000|2025-05-02 15:20:00|2349.5|2349|2351|2350.5|2351|2350.5|2347.5|2347|26807
1746199500000|2025-05-02 15:25:00|2350.5|2350|2347.5|2346.5|2351|2350.5|2347|2346|31841
1746428400000|2025-05-05 07:00:00|2350.5|2349|2359|2357.5|2360|2358.5|2347.5|2346|23658
1746428700000|2025-05-05 07:05:00|2360|2358|2353.5|2352.5|2363|2362|2352.5|2351|21250
1746429000000|2025-05-05 07:10:00|2354|2353|2354.5|2353|2356.5|2355.5|2353.5|2352.5|17466
1746429300000|2025-05-05 07:15:00|2354|2353.5|2349|2348|2354|2353.5|2347|2346|7546
1746429600000|2025-05-05 07:20:00|2348.5|2347.5|2350.5|2349|2351.5|2351|2348.5|2347.5|12395
1746429900000|2025-05-05 07:25:00|2350|2349.5|2356|2355|2356|2355.5|2348.5|2347.5|19588
1746430200000|2025-05-05 07:30:00|2357|2355.5|2360|2359|2362|2361|2357|2355.5|6426
1746430500000|2025-05-05 07:35:00|2360.5|2359.5|2357.5|2357|2360.5|2359.5|2356.5|2356|10035
1746430800000|2025-05-05 07:40:00|2358|2357.5|2359|2358|2361|2360.5|2357|2356|6191
1746431100000|2025-05-05 07:45:00|2358.5|2357|2353|2352|2359|2358|2352|2351|14525
1746431400000|2025-05-05 07:50:00|2353.5|2352.5|2357.5|2356.5|2357.5|2356.5|2351|2350.5|10867
1746431700000|2025-05-05 07:55:00|2358|2357|2358.5|2357.5|2360|2359|2357|2356.5|7562
1746432000000|2025-05-05 08:00:00|2358|2356.5|2360.5|2359.5|2360.5|2360|2356.5|2355.5|12932
1746432300000|2025-05-05 08:05:00|2361|2360|2365|2364|2365|2364|2359|2358.5|22552
1746432600000|2025-05-05 08:10:00|2365.5|2364.5|2366|2365|2366.5|2365.5|2364|2363|20757
1746432900000|2025-05-05 08:15:00|2365.5|2364.5|2365.5|2364.5|2368|2366.5|2365|2364|12209
1746433200000|2025-05-05 08:20:00|2366|2365.5|2365|2364|2366.5|2366|2362|2361|17117
1746433500000|2025-05-05 08:25:00|2364.5|2363.5|2362|2361|2364.5|2363.5|2361.5|2360.5|8733
1746433800000|2025-05-05 08:30:00|2361.5|2360.5|2363.5|2362.5|2364|2363.5|2361.5|2360.5|6670
1746434100000|2025-05-05 08:35:00|2364|2362|2362.5|2361.5|2364|2362.5|2361.5|2360.5|4675
1746434400000|2025-05-05 08:40:00|2362|2361|2366|2365|2366|2365.5|2362|2361|13538
1746434700000|2025-05-05 08:45:00|2365|2364|2363|2362.5|2365|2364|2362.5|2361.5|16948
1746435000000|2025-05-05 08:50:00|2363.5|2362|2366|2365|2367.5|2366.5|2362|2361.5|14518
1746435300000|2025-05-05 08:55:00|2365.5|2364.5|2364|2363|2365.5|2364.5|2363|2362|14694
1746435600000|2025-05-05 09:00:00|2363.5|2362.5|2368.5|2367.5|2368.5|2368|2363|2362.5|12866
1746435900000|2025-05-05 09:05:00|2368|2368|2368|2367|2368.5|2368|2366.5|2365.5|9094
1746436200000|2025-05-05 09:10:00|2369|2368.5|2368.5|2367.5|2370.5|2369.5|2367.5|2367|15189
1746436500000|2025-05-05 09:15:00|2368|2367|2369.5|2368.5|2369.5|2368.5|2367.5|2366.5|7844
1746436800000|2025-05-05 09:20:00|2369|2368|2369|2368.5|2371|2370|2368.5|2367.5|5783
1746437100000|2025-05-05 09:25:00|2369.5|2369|2369|2368.5|2370|2369.5|2367|2366|18190
1746437400000|2025-05-05 09:30:00|2369.5|2369|2373|2372|2373.5|2372.5|2369|2368.5|8366
1746437700000|2025-05-05 09:35:00|2372.5|2371.5|2371|2370|2373|2371.5|2369|2368.5|14008
1746438000000|2025-05-05 09:40:00|2371.5|2370.5|2372|2371|2372|2371|2370|2369.5|5062
1746438300000|2025-05-05 09:45:00|2371.5|2370.5|2376|2375|2376|2375.5|2371.5|2370.5|15246
1746438600000|2025-05-05 09:50:00|2375|2374|2375|2374|2376.5|2375.5|2374.5|2374|9854
1746438900000|2025-05-05 09:55:00|2373.5|2373|2373.5|2372.5|2374.5|2374|2373|2372|2437
1746439200000|2025-05-05 10:00:00|2374|2373|2371.5|2371|2375.5|2375|2371.5|2371|12108
1746439500000|2025-05-05 10:05:00|2371|2370.5|2371.5|2370.5|2372.5|2371.5|2369.5|2369|6692
1746439800000|2025-05-05 10:10:00|2372|2371|2373.5|2372.5|2373.5|2372.5|2371.5|2370.5|6815
1746440100000|2025-05-05 10:15:00|2373|2372|2372|2371|2373.5|2373|2372|2371|11974
1746440400000|2025-05-05 10:20:00|2371.5|2370.5|2371.5|2370.5|2372|2371|2369|2368.5|3478
1746440700000|2025-05-05 10:25:00|2372|2371|2372.5|2371.5|2373|2372|2370|2369.5|4471
1746441000000|2025-05-05 10:30:00|2373|2372|2373|2372|2373|2372.5|2370.5|2370|9831
1746441300000|2025-05-05 10:35:00|2372.5|2371.5|2374.5|2373.5|2374.5|2374|2371.5|2371|4273
1746441600000|2025-05-05 10:40:00|2375|2374.5|2374|2373|2375.5|2375|2374|2373|10994
1746441900000|2025-05-05 10:45:00|2373.5|2372.5|2375|2374|2375|2374.5|2373.5|2372.5|7946
1746442200000|2025-05-05 10:50:00|2375.5|2374.5|2377|2376|2377|2376|2375|2374.5|10093
1746442500000|2025-05-05 10:55:00|2376.5|2376.5|2377.5|2376.5|2378.5|2377.5|2376.5|2376|10333
1746442800000|2025-05-05 11:00:00|2377|2375|2376.5|2375.5|2377|2376|2375.5|2375|17759
1746443100000|2025-05-05 11:05:00|2377|2376|2378.5|2378|2379.5|2378.5|2376|2375.5|9151
1746443400000|2025-05-05 11:10:00|2378|2377.5|2379.5|2379|2380|2379.5|2378|2377|9266
1746443700000|2025-05-05 11:15:00|2380|2378|2376.5|2375.5|2380|2378|2376|2375.5|12459
1746444000000|2025-05-05 11:20:00|2376|2375|2376|2375|2377|2376|2375.5|2374.5|12427
1746444300000|2025-05-05 11:25:00|2376.5|2375.5|2377|2376|2377|2376|2376|2375|1942
1746444600000|2025-05-05 11:30:00|2376|2376.5|2377.5|2376.5|2378|2377|2375.5|2375|4018
1746444900000|2025-05-05 11:35:00|2378|2377|2377|2376.5|2378|2377|2376|2375.5|5789
1746445200000|2025-05-05 11:40:00|2377.5|2377|2379|2378.5|2379|2378.5|2377|2376.5|4673
1746445500000|2025-05-05 11:45:00|2379.5|2379|2381|2380|2381.5|2380.5|2379.5|2379|10129
1746445800000|2025-05-05 11:50:00|2380.5|2379.5|2380|2379|2381|2380|2378.5|2377.5|10123
1746446100000|2025-05-05 11:55:00|2379.5|2378.5|2378.5|2377.5|2379.5|2378.5|2378|2377.5|7863
1746446400000|2025-05-05 12:00:00|2379|2378|2380|2379|2381|2380|2379|2378|15020
1746446700000|2025-05-05 12:05:00|2379|2378.5|2383|2382|2383|2382|2378.5|2378|9015
1746447000000|2025-05-05 12:10:00|2382.5|2381.5|2383|2382|2384|2383.5|2382|2381|5746
1746447300000|2025-05-05 12:15:00|2383.5|2382.5|2382|2381|2383.5|2382.5|2381|2380.5|3984
1746447600000|2025-05-05 12:20:00|2382.5|2381.5|2383|2382|2383|2382.5|2381|2380.5|5421
1746447900000|2025-05-05 12:25:00|2382|2381|2384.5|2383.5|2384.5|2383.5|2382|2381|14703
1746448200000|2025-05-05 12:30:00|2384|2383|2384.5|2384|2384.5|2384|2383|2382|6774
1746448500000|2025-05-05 12:35:00|2385|2383.5|2386.5|2385.5|2387.5|2386.5|2383|2382|29827
1746448800000|2025-05-05 12:40:00|2387|2385|2388|2387|2388|2387.5|2386.5|2385|7623
1746449100000|2025-05-05 12:45:00|2386.5|2386|2387.5|2386.5|2387.5|2386.5|2385|2384|6590
1746449400000|2025-05-05 12:50:00|2386.5|2386|2389|2388|2389|2388|2386.5|2386|11103
1746449700000|2025-05-05 12:55:00|2389.5|2388.5|2389|2388|2389.5|2389|2388.5|2388|4626
1746450000000|2025-05-05 13:00:00|2388.5|2387|2388|2387.5|2389|2388|2387|2386|22733
1746450300000|2025-05-05 13:05:00|2387.5|2387|2386|2385|2388|2387.5|2385|2384.5|6153
1746450600000|2025-05-05 13:10:00|2386.5|2385.5|2382|2381|2386.5|2385.5|2382|2381|4801
1746450900000|2025-05-05 13:15:00|2381.5|2380|2380.5|2380|2382|2381|2379|2378.5|10467
1746451200000|2025-05-05 13:20:00|2381|2380.5|2384|2383.5|2384.5|2384|2381|2380.5|21208
1746451500000|2025-05-05 13:25:00|2384.5|2383|2387.5|2386.5|2388|2387.5|2383.5|2383|10167
1746451800000|2025-05-05 13:30:00|2386.5|2385.5|2384.5|2383.5|2386.5|2385.5|2382|2381|20098
1746452100000|2025-05-05 13:35:00|2383.5|2383|2384|2383|2385|2384.5|2382|2381.5|3818
1746452400000|2025-05-05 13:40:00|2383.5|2382.5|2387|2386|2387|2386.5|2382.5|2382|7873
1746452700000|2025-05-05 13:45:00|2386|2386.5|2387.5|2386.5|2387.5|2387|2385.5|2384.5|25011
1746453000000|2025-05-05 13:50:00|2387|2386|2386|2385.5|2387|2386|2384.5|2384|5058
1746453300000|2025-05-05 13:55:00|2387|2386|2388.5|2388|2388.5|2388|2386|2385|13136
1746453600000|2025-05-05 14:00:00|2390|2389|2394.5|2393.5|2395|2394|2390|2389|16169
1746453900000|2025-05-05 14:05:00|2394|2393|2397|2396|2398|2397|2394|2393|20212
1746454200000|2025-05-05 14:10:00|2396.5|2395.5|2397|2396|2399.5|2398.5|2396|2395.5|22963
1746454500000|2025-05-05 14:15:00|2397.5|2396.5|2398.5|2397.5|2399|2398.5|2396|2395|20637
1746454800000|2025-05-05 14:20:00|2398|2398|2393.5|2392.5|2398|2398|2393.5|2392.5|23743
1746455100000|2025-05-05 14:25:00|2393|2392|2396|2395.5|2396.5|2395.5|2391.5|2390.5|10033
1746455400000|2025-05-05 14:30:00|2397|2396|2396.5|2395.5|2398|2397.5|2395|2394.5|29757
1746455700000|2025-05-05 14:35:00|2396|2395|2401|2400.5|2402|2401|2396|2395|34866
1746456000000|2025-05-05 14:40:00|2401.5|2400|2401.5|2400.5|2402.5|2402|2400.5|2399.5|12529
1746456300000|2025-05-05 14:45:00|2402|2401|2399.5|2398.5|2402|2401|2399|2398.5|24466
1746456600000|2025-05-05 14:50:00|2399|2398|2397|2396|2399|2398.5|2396|2395|18461
1746456900000|2025-05-05 14:55:00|2396.5|2396.5|2398|2397.5|2398.5|2398|2396|2395.5|18922
1746457200000|2025-05-05 15:00:00|2398.5|2398|2399|2398.5|2399|2398.5|2398|2397.5|5052
1746457500000|2025-05-05 15:05:00|2398.5|2397.5|2394|2393.5|2398.5|2397.5|2394|2393|22882
1746457800000|2025-05-05 15:10:00|2393.5|2393|2397|2396|2397.5|2396.5|2393|2392|12442
1746458100000|2025-05-05 15:15:00|2396.5|2395.5|2395|2394|2396.5|2396|2394|2393|15374
1746458400000|2025-05-05 15:20:00|2394.5|2394.5|2395.5|2395|2397|2396.5|2394.5|2394|32222
1746458700000|2025-05-05 15:25:00|2395|2394.5|2394|2393|2395|2394.5|2392|2391.5|30866
1746514800000|2025-05-06 07:00:00|2419.5|2392|2398.5|2397|2419.5|2404|2393|2391.5|58499
1746515100000|2025-05-06 07:05:00|2399|2397.5|2401|2399.5|2406|2404.5|2393|2392|32911
1746515400000|2025-05-06 07:10:00|2400|2400|2401.5|2400|2402|2401|2395.5|2394.5|17846
1746515700000|2025-05-06 07:15:00|2401|2399.5|2399|2398|2409|2408|2398.5|2397.5|28032
1746516000000|2025-05-06 07:20:00|2399.5|2398.5|2397.5|2396.5|2404.5|2404|2397|2396|42174
1746516300000|2025-05-06 07:25:00|2398|2397|2401|2400|2403|2401.5|2398|2397|10652
1746516600000|2025-05-06 07:30:00|2401.5|2400.5|2397|2396|2405|2404|2397|2396|10621
1746516900000|2025-05-06 07:35:00|2396.5|2396.5|2396|2395|2399|2398|2394.5|2393.5|29325
1746517200000|2025-05-06 07:40:00|2395.5|2394.5|2392.5|2392|2397.5|2396|2392.5|2392|17265
1746517500000|2025-05-06 07:45:00|2393|2392.5|2397|2396.5|2400|2399|2392.5|2392|13812
1746517800000|2025-05-06 07:50:00|2396.5|2396|2395.5|2394.5|2398.5|2397.5|2395|2394|8830
1746518100000|2025-05-06 07:55:00|2395|2394|2392.5|2391.5|2396.5|2395.5|2391|2390|21941
1746518400000|2025-05-06 08:00:00|2392|2391|2387.5|2386.5|2393.5|2393|2386.5|2385.5|22383
1746518700000|2025-05-06 08:05:00|2388|2386|2378.5|2377.5|2390|2389|2378|2377|32991
1746519000000|2025-05-06 08:10:00|2378|2377|2374|2373|2378.5|2377.5|2368|2367|56910
1746519300000|2025-05-06 08:15:00|2374.5|2373.5|2363.5|2363|2375|2374|2363.5|2363|28327
1746519600000|2025-05-06 08:20:00|2363|2362.5|2359.5|2358|2363.5|2362.5|2356|2354.5|29489
1746519900000|2025-05-06 08:25:00|2360|2358.5|2360.5|2359.5|2365.5|2364.5|2359.5|2358.5|26325
1746520200000|2025-05-06 08:30:00|2360|2359|2357.5|2356.5|2360|2359|2353.5|2352.5|25888
1746520500000|2025-05-06 08:35:00|2358|2357|2356|2355|2359|2358|2355.5|2355|33484
1746520800000|2025-05-06 08:40:00|2356.5|2355.5|2351|2350|2356.5|2356|2350|2349|66665
1746521100000|2025-05-06 08:45:00|2350.5|2349.5|2347.5|2347|2351.5|2351|2347.5|2347|50801
1746521400000|2025-05-06 08:50:00|2348|2347.5|2348|2347|2351.5|2350.5|2347.5|2346.5|14908
1746521700000|2025-05-06 08:55:00|2347.5|2346.5|2348|2347|2350|2349|2345.5|2345|19192
1746522000000|2025-05-06 09:00:00|2347.5|2346.5|2342|2341|2348.5|2347.5|2341.5|2341|16741
1746522300000|2025-05-06 09:05:00|2342.5|2341.5|2332|2331|2345|2344|2331|2330|30052
1746522600000|2025-05-06 09:10:00|2331.5|2331.5|2329.5|2328.5|2334.5|2333.5|2328.5|2327.5|30673
1746522900000|2025-05-06 09:15:00|2330|2328|2317|2316|2330.5|2329.5|2314|2313|30002
1746523200000|2025-05-06 09:20:00|2318|2316.5|2316|2315|2319.5|2318.5|2314.5|2313.5|42425
1746523500000|2025-05-06 09:25:00|2315.5|2314.5|2324|2322.5|2324|2323.5|2311.5|2311|47800
1746523800000|2025-05-06 09:30:00|2323.5|2323|2329.5|2328.5|2330|2329|2323.5|2322.5|20974
1746524100000|2025-05-06 09:35:00|2329|2328|2334.5|2334|2336.5|2335.5|2328.5|2327.5|53232
1746524400000|2025-05-06 09:40:00|2335|2334.5|2340|2339.5|2342|2341|2335|2334.5|22606
1746524700000|2025-05-06 09:45:00|2340.5|2339|2340.5|2339.5|2342.5|2342|2339|2338|7889
1746525000000|2025-05-06 09:50:00|2341|2340|2353|2351.5|2353|2352|2340.5|2339.5|42938
1746525300000|2025-05-06 09:55:00|2352.5|2352|2355|2354|2356|2355.5|2350.5|2350|21951
1746525600000|2025-05-06 10:00:00|2355.5|2353.5|2349.5|2348.5|2355.5|2353.5|2349|2347.5|24023
1746525900000|2025-05-06 10:05:00|2350|2349|2347.5|2346.5|2350|2349.5|2346.5|2345.5|14973
1746526200000|2025-05-06 10:10:00|2347|2346|2351|2349.5|2351|2350.5|2346.5|2345.5|7583
1746526500000|2025-05-06 10:15:00|2350.5|2349|2354.5|2353.5|2356|2355.5|2349.5|2348.5|17947
1746526800000|2025-05-06 10:20:00|2355|2353|2353|2351.5|2355|2354|2352|2351|13980
1746527100000|2025-05-06 10:25:00|2352.5|2352|2351.5|2350.5|2353|2352.5|2351|2350|9700
1746527400000|2025-05-06 10:30:00|2351|2350|2352|2351|2352.5|2352|2350|2349|8992
1746527700000|2025-05-06 10:35:00|2352.5|2351.5|2349|2348|2352.5|2352|2348.5|2348|10273
1746528000000|2025-05-06 10:40:00|2349.5|2349|2346|2345|2349.5|2349|2345.5|2344|14522
1746528300000|2025-05-06 10:45:00|2346.5|2345.5|2348.5|2347.5|2349.5|2348.5|2346.5|2345|6821
1746528600000|2025-05-06 10:50:00|2349|2348|2349.5|2348.5|2349.5|2348.5|2346|2345|6089
1746528900000|2025-05-06 10:55:00|2349|2348|2350|2349|2350.5|2350|2347.5|2347|7792
1746529200000|2025-05-06 11:00:00|2350.5|2348.5|2350|2349|2350.5|2349.5|2346|2345|4522
1746529500000|2025-05-06 11:05:00|2350.5|2349.5|2351|2350|2352|2351.5|2350|2349|5796
1746529800000|2025-05-06 11:10:00|2350.5|2351|2353.5|2352.5|2354.5|2353.5|2350.5|2351|11824
1746530100000|2025-05-06 11:15:00|2353|2353|2354.5|2353.5|2355|2354|2352|2351|6681
1746530400000|2025-05-06 11:20:00|2354|2353|2349.5|2348.5|2355.5|2355|2348|2347.5|28862
1746530700000|2025-05-06 11:25:00|2349|2348|2346.5|2345.5|2349.5|2348.5|2346|2345|13019
1746531000000|2025-05-06 11:30:00|2347.5|2346|2344.5|2343.5|2347.5|2347|2343.5|2342.5|23641
1746531300000|2025-05-06 11:35:00|2344|2343|2346.5|2346|2348.5|2347.5|2343.5|2343|21012
1746531600000|2025-05-06 11:40:00|2347|2346.5|2349|2348|2350|2349|2346.5|2345.5|8918
1746531900000|2025-05-06 11:45:00|2348.5|2347.5|2345|2344|2348.5|2348|2345|2344|8559
1746532200000|2025-05-06 11:50:00|2345.5|2344.5|2344|2343|2345.5|2344.5|2341.5|2340.5|10196
1746532500000|2025-05-06 11:55:00|2343|2342|2345|2344|2345.5|2344.5|2342|2341.5|12962
1746532800000|2025-05-06 12:00:00|2345.5|2344.5|2347|2346|2347|2346|2343|2342|8913
1746533100000|2025-05-06 12:05:00|2346.5|2346.5|2352.5|2351.5|2354.5|2353.5|2346.5|2345.5|46153
1746533400000|2025-05-06 12:10:00|2351.5|2350.5|2351.5|2350.5|2353|2352.5|2351|2350|11375
1746533700000|2025-05-06 12:15:00|2351|2350|2352|2351|2352|2351.5|2350.5|2349.5|14583
1746534000000|2025-05-06 12:20:00|2351.5|2352|2357|2356|2357|2356|2351|2350|17709
1746534300000|2025-05-06 12:25:00|2356.5|2355.5|2355.5|2355|2357|2355.5|2353|2352.5|8964
1746534600000|2025-05-06 12:30:00|2356|2355.5|2353|2352|2357|2356|2352|2351|11624
1746534900000|2025-05-06 12:35:00|2352.5|2351.5|2353.5|2352.5|2355|2354.5|2352.5|2351.5|15181
1746535200000|2025-05-06 12:40:00|2354|2353|2357.5|2356.5|2358|2357|2354|2353|21086
1746535500000|2025-05-06 12:45:00|2357|2356|2357.5|2357|2360|2359|2356.5|2356|13925
1746535800000|2025-05-06 12:50:00|2358|2356.5|2357|2356.5|2358|2357|2356|2355|20595
1746536100000|2025-05-06 12:55:00|2357.5|2356|2356|2355.5|2358|2357.5|2355|2354.5|19934
1746536400000|2025-05-06 13:00:00|2355.5|2355|2355|2354|2357|2356|2353|2352|32678
1746536700000|2025-05-06 13:05:00|2355.5|2354.5|2357.5|2356.5|2359.5|2358.5|2355|2354|26068
1746537000000|2025-05-06 13:10:00|2358|2357|2360.5|2359.5|2360.5|2359.5|2357.5|2356.5|25580
1746537300000|2025-05-06 13:15:00|2360|2360|2359|2358.5|2360|2360|2357|2356|9443
1746537600000|2025-05-06 13:20:00|2358.5|2358|2356|2355|2359|2358.5|2355.5|2355|12805
1746537900000|2025-05-06 13:25:00|2356.5|2355.5|2353.5|2352.5|2357.5|2356.5|2352|2351|17163
1746538200000|2025-05-06 13:30:00|2354|2353|2358|2357|2361.5|2360.5|2352.5|2352|21545
1746538500000|2025-05-06 13:35:00|2357.5|2356.5|2361.5|2360.5|2362.5|2361.5|2357|2356|14154
1746538800000|2025-05-06 13:40:00|2361|2359.5|2357|2356|2361.5|2360.5|2356|2355|14567
1746539100000|2025-05-06 13:45:00|2356.5|2355.5|2359|2358.5|2362|2361|2356|2355|15914
1746539400000|2025-05-06 13:50:00|2360|2358|2352|2351|2360|2359|2352|2351|21595
1746539700000|2025-05-06 13:55:00|2352.5|2351.5|2358|2357|2360|2359.5|2352|2351|11217
1746540000000|2025-05-06 14:00:00|2358.5|2357.5|2358|2357|2358.5|2358|2355|2354.5|14913
1746540300000|2025-05-06 14:05:00|2358.5|2357.5|2360.5|2359.5|2361|2360|2357.5|2356.5|30950
1746540600000|2025-05-06 14:10:00|2360|2359|2360|2359|2361.5|2360.5|2359.5|2358.5|12564
1746540900000|2025-05-06 14:15:00|2360.5|2359.5|2374|2373.5|2374.5|2374|2360.5|2359.5|117301
1746541200000|2025-05-06 14:20:00|2374.5|2374|2375|2374.5|2377.5|2376.5|2373|2372|24280
1746541500000|2025-05-06 14:25:00|2375.5|2374|2374.5|2373.5|2376.5|2375.5|2373|2372|15857
1746541800000|2025-05-06 14:30:00|2375|2374|2373.5|2372.5|2375.5|2374.5|2371.5|2370.5|16266
1746542100000|2025-05-06 14:35:00|2374|2373|2370.5|2369.5|2374|2373|2367|2366.5|9222
1746542400000|2025-05-06 14:40:00|2371|2370|2368|2367|2371|2370|2367|2366|9906
1746542700000|2025-05-06 14:45:00|2368.5|2367.5|2368|2367.5|2369|2368|2366.5|2365.5|16305
1746543000000|2025-05-06 14:50:00|2368.5|2367|2368|2367|2369|2368.5|2367|2366|9707
1746543300000|2025-05-06 14:55:00|2367.5|2366.5|2370|2369.5|2372|2371|2367|2366|42380
1746543600000|2025-05-06 15:00:00|2370.5|2369|2370.5|2369.5|2371.5|2370.5|2369|2368.5|17713
1746543900000|2025-05-06 15:05:00|2370|2369|2369.5|2369|2371.5|2371|2369|2368|13701
1746544200000|2025-05-06 15:10:00|2370|2368.5|2368.5|2368|2370|2368.5|2367.5|2366.5|32816
1746544500000|2025-05-06 15:15:00|2368|2367.5|2362.5|2361.5|2368|2367.5|2361.5|2360.5|58499
1746544800000|2025-05-06 15:20:00|2362|2362|2366|2365.5|2366|2365.5|2362|2361.5|24194
1746545100000|2025-05-06 15:25:00|2365.5|2365|2365|2364|2366|2365.5|2362|2361.5|37571
1746601200000|2025-05-07 07:00:00|2376|2373.5|2383.5|2382|2387.5|2386|2365.5|2363|65536
1746601500000|2025-05-07 07:05:00|2382.5|2381|2378.5|2377|2385|2383.5|2375|2374|22840
1746601800000|2025-05-07 07:10:00|2379|2377.5|2379|2377.5|2383|2382|2375.5|2374.5|14627
1746602100000|2025-05-07 07:15:00|2378.5|2377|2373|2372|2379|2377|2372|2371|18714
1746602400000|2025-05-07 07:20:00|2372.5|2371.5|2374|2372.5|2377|2375.5|2371.5|2371|12763
1746602700000|2025-05-07 07:25:00|2373.5|2373|2378|2377|2378.5|2377.5|2373.5|2372.5|10425
1746603000000|2025-05-07 07:30:00|2377.5|2376.5|2376|2374.5|2379|2378|2374|2373|10930
1746603300000|2025-05-07 07:35:00|2375.5|2374|2375.5|2374.5|2377|2376.5|2374|2373|6572
1746603600000|2025-05-07 07:40:00|2376.5|2375.5|2373|2372|2377.5|2376.5|2372.5|2371.5|7522
1746603900000|2025-05-07 07:45:00|2374.5|2373.5|2377|2376.5|2380|2379|2374|2373|19156
1746604200000|2025-05-07 07:50:00|2377.5|2377|2382|2381|2385.5|2385|2377|2376.5|25561
1746604500000|2025-05-07 07:55:00|2382.5|2380.5|2379.5|2378.5|2382.5|2381.5|2377.5|2376.5|4986
1746604800000|2025-05-07 08:00:00|2380.5|2379.5|2381.5|2380.5|2384|2383|2379.5|2379|5798
1746605100000|2025-05-07 08:05:00|2381|2381|2383.5|2382.5|2387.5|2387|2381|2381|15700
1746605400000|2025-05-07 08:10:00|2383|2382|2379.5|2378.5|2383|2382|2379|2378|4727
1746605700000|2025-05-07 08:15:00|2379|2378|2382.5|2381.5|2383|2382|2378.5|2378|7218
1746606000000|2025-05-07 08:20:00|2382|2381|2381|2380|2383|2382|2380|2379|4982
1746606300000|2025-05-07 08:25:00|2382|2380.5|2378.5|2377.5|2382|2381|2377.5|2376.5|9704
1746606600000|2025-05-07 08:30:00|2379|2378|2376.5|2375.5|2379|2378.5|2376|2375.5|19688
1746606900000|2025-05-07 08:35:00|2377|2376|2377|2376|2377.5|2377|2373|2372|17640
1746607200000|2025-05-07 08:40:00|2376.5|2375.5|2373|2372|2377.5|2376.5|2371.5|2370.5|5271
1746607500000|2025-05-07 08:45:00|2373.5|2372.5|2370|2369.5|2376|2375.5|2370|2369.5|9768
1746607800000|2025-05-07 08:50:00|2369.5|2369|2367.5|2367|2370.5|2369.5|2366.5|2366|9582
1746608100000|2025-05-07 08:55:00|2368|2367.5|2367.5|2367|2369|2368.5|2367.5|2367|4396
1746608400000|2025-05-07 09:00:00|2366.5|2366|2366.5|2366|2366.5|2366|2363.5|2363|9088
1746608700000|2025-05-07 09:05:00|2367|2365.5|2369.5|2368.5|2370|2369.5|2366|2365.5|12156
1746609000000|2025-05-07 09:10:00|2369|2368|2365.5|2365|2369.5|2368|2365|2364.5|10563
1746609300000|2025-05-07 09:15:00|2366|2364.5|2364.5|2364|2366|2365|2363|2362.5|12188
1746609600000|2025-05-07 09:20:00|2365|2364.5|2361.5|2360.5|2365|2364.5|2360.5|2359.5|9895
1746609900000|2025-05-07 09:25:00|2361|2359.5|2356.5|2355.5|2361|2360|2354.5|2354|8394
1746610200000|2025-05-07 09:30:00|2357|2356|2357.5|2356.5|2358|2357.5|2355.5|2354.5|8980
1746610500000|2025-05-07 09:35:00|2358|2357|2359.5|2358.5|2359.5|2359|2356|2355|4547
1746610800000|2025-05-07 09:40:00|2359|2359|2359|2358|2360|2359.5|2359|2358|3549
1746611100000|2025-05-07 09:45:00|2359.5|2358.5|2354.5|2353.5|2359.5|2359|2354.5|2353.5|3479
1746611400000|2025-05-07 09:50:00|2354|2353|2351|2350.5|2354.5|2353|2350.5|2350|6056
1746611700000|2025-05-07 09:55:00|2351.5|2351|2353|2352|2353|2352.5|2351.5|2350.5|5613
1746612000000|2025-05-07 10:00:00|2353.5|2352.5|2352|2351|2354.5|2353.5|2351.5|2350.5|3495
1746612300000|2025-05-07 10:05:00|2351.5|2350.5|2354|2353.5|2354|2353.5|2350|2349.5|12598
1746612600000|2025-05-07 10:10:00|2354.5|2353|2357|2356|2357.5|2357|2354|2353|3267
1746612900000|2025-05-07 10:15:00|2356.5|2355.5|2357.5|2356.5|2358|2357.5|2354.5|2353.5|10860
1746613200000|2025-05-07 10:20:00|2357|2356|2354|2353|2357|2356|2354|2353|4852
1746613500000|2025-05-07 10:25:00|2354.5|2353.5|2353|2352|2355.5|2354.5|2353|2352|3056
1746613800000|2025-05-07 10:30:00|2352.5|2351|2352|2351|2352.5|2352|2351|2350|9675
1746614100000|2025-05-07 10:35:00|2352.5|2352|2354|2353|2354|2353.5|2352|2351|5874
1746614400000|2025-05-07 10:40:00|2354.5|2353.5|2353.5|2353|2354.5|2353.5|2353|2352|11742
1746614700000|2025-05-07 10:45:00|2354|2352.5|2353|2352.5|2354|2353|2352|2351|4645
1746615000000|2025-05-07 10:50:00|2353.5|2353|2354|2353|2354.5|2354|2353|2352.5|7673
1746615300000|2025-05-07 10:55:00|2353.5|2353.5|2351.5|2350.5|2354|2353.5|2351|2350.5|2098
1746615600000|2025-05-07 11:00:00|2352|2351|2352.5|2351.5|2354|2353|2351|2350|850
1746615900000|2025-05-07 11:05:00|2352|2352|2353|2352|2353|2352.5|2351|2350|8204
1746616200000|2025-05-07 11:10:00|2352.5|2352.5|2355.5|2354.5|2355.5|2354.5|2352.5|2352.5|2440
1746616500000|2025-05-07 11:15:00|2355|2355|2356.5|2355.5|2357|2356|2355|2354|9015
1746616800000|2025-05-07 11:20:00|2356|2356|2354.5|2353.5|2357|2356.5|2354.5|2353.5|4636
1746617100000|2025-05-07 11:25:00|2354|2353|2352.5|2351.5|2354|2353|2351.5|2351|3425
1746617400000|2025-05-07 11:30:00|2353|2352|2352.5|2351.5|2353|2352.5|2351.5|2350.5|6166
1746617700000|2025-05-07 11:35:00|2353|2352|2352|2351|2354.5|2354|2352|2351|14483
1746618000000|2025-05-07 11:40:00|2351.5|2350.5|2351|2350|2351.5|2351|2349.5|2349|8371
1746618300000|2025-05-07 11:45:00|2351.5|2350.5|2352|2351|2352|2351.5|2349.5|2349|3159
1746618600000|2025-05-07 11:50:00|2353|2351.5|2352|2351.5|2353.5|2352.5|2351.5|2350.5|3875
1746618900000|2025-05-07 11:55:00|2352.5|2351|2352.5|2352|2354|2353|2352|2351|4489
1746619200000|2025-05-07 12:00:00|2353|2351.5|2353.5|2352.5|2354.5|2354|2352.5|2351.5|5148
1746619500000|2025-05-07 12:05:00|2354|2353.5|2351.5|2350.5|2354.5|2353.5|2351|2350.5|5594
1746619800000|2025-05-07 12:10:00|2351|2351|2351.5|2350.5|2353.5|2352.5|2350.5|2350|12166
1746620100000|2025-05-07 12:15:00|2352|2351|2353.5|2352.5|2354|2353.5|2351|2350.5|2568
1746620400000|2025-05-07 12:20:00|2354|2353|2354|2353|2355|2354|2353.5|2352.5|1056
1746620700000|2025-05-07 12:25:00|2353.5|2352.5|2350|2349|2354|2352.5|2348|2347.5|14684
1746621000000|2025-05-07 12:30:00|2350.5|2349.5|2351|2350.5|2352.5|2351.5|2350|2349|4289
1746621300000|2025-05-07 12:35:00|2350.5|2350|2350|2349.5|2351|2350.5|2350|2349|3559
1746621600000|2025-05-07 12:40:00|2350.5|2350.5|2356.5|2355.5|2356.5|2356|2350.5|2350.5|12727
1746621900000|2025-05-07 12:45:00|2356|2356|2351|2350|2356|2356|2350.5|2350|16560
1746622200000|2025-05-07 12:50:00|2350.5|2350.5|2347|2346.5|2351|2350.5|2347|2346.5|13892
1746622500000|2025-05-07 12:55:00|2347.5|2345.5|2348|2347|2349|2348.5|2344|2343|16956
1746622800000|2025-05-07 13:00:00|2348.5|2347.5|2346|2345|2349|2348.5|2344.5|2343.5|11375
1746623100000|2025-05-07 13:05:00|2347|2346.5|2345.5|2345|2349|2348.5|2345.5|2345|10609
1746623400000|2025-05-07 13:10:00|2346|2345.5|2348|2347|2349|2348|2345|2344|10338
1746623700000|2025-05-07 13:15:00|2347.5|2347.5|2349.5|2348.5|2350|2349|2347.5|2347|4881
1746624000000|2025-05-07 13:20:00|2349|2348|2351.5|2350.5|2352.5|2352|2347|2346.5|8970
1746624300000|2025-05-07 13:25:00|2351|2350|2352|2351|2353|2352|2351|2350|4983
1746624600000|2025-05-07 13:30:00|2353|2352|2351|2350.5|2353|2352|2349|2348|9784
1746624900000|2025-05-07 13:35:00|2350.5|2350|2350.5|2349.5|2351|2350.5|2347.5|2346.5|6045
1746625200000|2025-05-07 13:40:00|2350|2348.5|2352|2351|2353.5|2352.5|2348.5|2347.5|15401
1746625500000|2025-05-07 13:45:00|2352.5|2351.5|2345|2344|2353|2352|2344.5|2344|14203
1746625800000|2025-05-07 13:50:00|2345.5|2344.5|2349|2348.5|2351|2350|2345.5|2344.5|8693
1746626100000|2025-05-07 13:55:00|2349.5|2348|2355.5|2354.5|2357.5|2356.5|2349.5|2348|13169
1746626400000|2025-05-07 14:00:00|2356.5|2355|2356|2355|2357|2356|2354.5|2353.5|11185
1746626700000|2025-05-07 14:05:00|2356.5|2355.5|2356|2355.5|2357|2356.5|2355.5|2355|8259
1746627000000|2025-05-07 14:10:00|2356.5|2356|2357|2356.5|2357|2356.5|2354|2353.5|15235
1746627300000|2025-05-07 14:15:00|2357.5|2357|2360|2359.5|2360|2359.5|2356.5|2356|14657
1746627600000|2025-05-07 14:20:00|2360.5|2360|2361|2360|2362|2361.5|2360|2359|3752
1746627900000|2025-05-07 14:25:00|2360.5|2359.5|2361.5|2360.5|2362.5|2362|2358.5|2358|10132
1746628200000|2025-05-07 14:30:00|2361|2361|2359|2358|2362|2361|2359|2358|9928
1746628500000|2025-05-07 14:35:00|2360|2359|2361|2360|2361|2360.5|2358.5|2357.5|12859
1746628800000|2025-05-07 14:40:00|2360.5|2359.5|2361|2360|2361|2360.5|2360|2359|3616
1746629100000|2025-05-07 14:45:00|2360.5|2360.5|2357.5|2356.5|2360.5|2360.5|2357.5|2356.5|4365
1746629400000|2025-05-07 14:50:00|2358|2357|2356.5|2355.5|2358|2357.5|2355|2354.5|8499
1746629700000|2025-05-07 14:55:00|2356|2355|2355|2354|2357|2356|2353.5|2352.5|28604
1746630000000|2025-05-07 15:00:00|2354.5|2354.5|2357.5|2356.5|2358.5|2358|2354.5|2354.5|23384
1746630300000|2025-05-07 15:05:00|2358|2357|2360|2359.5|2360.5|2360|2357.5|2356.5|20004
1746630600000|2025-05-07 15:10:00|2360.5|2360|2360.5|2360|2361.5|2361|2359.5|2359|8247
1746630900000|2025-05-07 15:15:00|2361|2360.5|2359|2358|2361.5|2360.5|2358.5|2358|12473
1746631200000|2025-05-07 15:20:00|2359.5|2358.5|2356.5|2356|2359.5|2359|2356.5|2356|27001
1746631500000|2025-05-07 15:25:00|2357|2356.5|2355.5|2354.5|2357.5|2356.5|2355|2354|14926
1746687600000|2025-05-08 07:00:00|2388.5|2366.5|2374.5|2372.5|2388.5|2379|2367.5|2366|33402
1746687900000|2025-05-08 07:05:00|2375|2373|2380|2378.5|2384|2382.5|2375|2373|18899
1746688200000|2025-05-08 07:10:00|2380.5|2379|2379|2378|2384|2382.5|2377|2376.5|12257
1746688500000|2025-05-08 07:15:00|2378.5|2377.5|2382.5|2382|2383|2382|2376|2375.5|12287
1746688800000|2025-05-08 07:20:00|2383.5|2381.5|2383.5|2382.5|2384|2383|2382|2381|8571
1746689100000|2025-05-08 07:25:00|2382.5|2381.5|2382.5|2381.5|2383.5|2382.5|2381|2380|14595
1746689400000|2025-05-08 07:30:00|2382|2382|2369.5|2368.5|2382.5|2382|2369.5|2368.5|14975
1746689700000|2025-05-08 07:35:00|2369|2367|2372|2371|2372|2371|2368|2367|8175
1746690000000|2025-05-08 07:40:00|2372.5|2371.5|2369|2368.5|2373|2372|2368|2367|11547
1746690300000|2025-05-08 07:45:00|2368.5|2368|2363|2362|2368.5|2368|2362|2361.5|12439
1746690600000|2025-05-08 07:50:00|2362.5|2362.5|2365.5|2364.5|2367|2366|2362|2361|9448
1746690900000|2025-05-08 07:55:00|2366|2365|2367.5|2366|2370|2369|2365.5|2364.5|21421
1746691200000|2025-05-08 08:00:00|2368|2366.5|2368.5|2367.5|2369.5|2369|2367|2366|7474
1746691500000|2025-05-08 08:05:00|2368|2367|2366.5|2366|2368.5|2368|2365|2364|8600
1746691800000|2025-05-08 08:10:00|2367|2366.5|2372.5|2372|2372.5|2372|2365|2364.5|10308
1746692100000|2025-05-08 08:15:00|2373|2371.5|2378|2377|2382|2381|2373|2371.5|17917
1746692400000|2025-05-08 08:20:00|2378.5|2377.5|2378|2377|2380|2378.5|2377|2376.5|12260
1746692700000|2025-05-08 08:25:00|2377.5|2376.5|2377|2376|2378|2377|2376|2375|11765
1746693000000|2025-05-08 08:30:00|2377.5|2376.5|2375|2374|2377.5|2377|2374|2373|11512
1746693300000|2025-05-08 08:35:00|2374.5|2373.5|2371.5|2370.5|2374.5|2373.5|2370|2369|8547
1746693600000|2025-05-08 08:40:00|2372|2371|2370|2369.5|2372.5|2372|2368.5|2368|11083
1746693900000|2025-05-08 08:45:00|2370.5|2369|2369.5|2369|2370.5|2369|2367|2366.5|7118
1746694200000|2025-05-08 08:50:00|2370|2368.5|2372|2371.5|2372.5|2372|2370|2368.5|19931
1746694500000|2025-05-08 08:55:00|2371.5|2371|2372.5|2372|2374|2373|2370.5|2369.5|4796
1746694800000|2025-05-08 09:00:00|2372|2371.5|2372|2371|2372.5|2371.5|2370|2369|6193
1746695100000|2025-05-08 09:05:00|2372.5|2371.5|2371.5|2370.5|2373.5|2372.5|2370.5|2370|3692
1746695400000|2025-05-08 09:10:00|2372|2371|2371.5|2370.5|2372.5|2371.5|2371|2370|8773
1746695700000|2025-05-08 09:15:00|2372.5|2371|2375|2374|2375|2374|2372|2370.5|2419
1746696000000|2025-05-08 09:20:00|2374.5|2373.5|2375|2374|2375.5|2375|2374|2373.5|3572
1746696300000|2025-05-08 09:25:00|2374.5|2373.5|2370.5|2369.5|2375|2374|2369.5|2368.5|4545
1746696600000|2025-05-08 09:30:00|2370|2369|2369.5|2368.5|2371.5|2370.5|2369.5|2368.5|3088
1746696900000|2025-05-08 09:35:00|2369|2369|2371|2370.5|2372.5|2371.5|2369|2368.5|6835
1746697200000|2025-05-08 09:40:00|2370.5|2370|2374.5|2373.5|2374.5|2373.5|2369.5|2369|7357
1746697500000|2025-05-08 09:45:00|2374|2374|2378|2377|2378.5|2378|2374|2373.5|5700
1746697800000|2025-05-08 09:50:00|2377.5|2377.5|2379.5|2379|2379.5|2379|2377|2376.5|6708
1746698100000|2025-05-08 09:55:00|2379|2378.5|2377|2376.5|2379.5|2378.5|2375.5|2375|8933
1746698400000|2025-05-08 10:00:00|2377.5|2377|2374|2373|2378|2377.5|2373.5|2372.5|3999
1746698700000|2025-05-08 10:05:00|2373.5|2373.5|2373|2372|2374.5|2374|2372.5|2371.5|3375
1746699000000|2025-05-08 10:10:00|2374|2372.5|2374|2373.5|2374.5|2373.5|2372|2371.5|7873
1746699300000|2025-05-08 10:15:00|2373.5|2373|2372.5|2372|2374|2373|2372|2371|7285
1746699600000|2025-05-08 10:20:00|2372|2371.5|2372|2371|2372.5|2372|2370.5|2370|3952
1746699900000|2025-05-08 10:25:00|2372.5|2371.5|2370.5|2369.5|2374|2373|2370.5|2369.5|7199
1746700200000|2025-05-08 10:30:00|2370|2370|2369.5|2369|2371|2370|2367|2366.5|5337
1746700500000|2025-05-08 10:35:00|2370|2368.5|2369.5|2369|2370.5|2369.5|2368.5|2368|4495
1746700800000|2025-05-08 10:40:00|2370|2370|2370|2369.5|2372|2371|2369.5|2368.5|8246
1746701100000|2025-05-08 10:45:00|2370.5|2369|2372|2371|2372|2371|2370.5|2369|1314
1746701400000|2025-05-08 10:50:00|2371.5|2370.5|2372|2371|2372|2371.5|2370.5|2370|1876
1746701700000|2025-05-08 10:55:00|2371.5|2371.5|2372.5|2371.5|2373|2372.5|2371.5|2371|4436
1746702000000|2025-05-08 11:00:00|2373|2370|2373.5|2372.5|2374.5|2373.5|2370.5|2369.5|13959
1746702300000|2025-05-08 11:05:00|2374|2373|2378|2377|2381|2380|2373.5|2372.5|8791
1746702600000|2025-05-08 11:10:00|2377.5|2377.5|2381.5|2380.5|2383.5|2382.5|2377.5|2377.5|8991
1746702900000|2025-05-08 11:15:00|2380|2379|2379.5|2378.5|2381|2380|2378.5|2378|3619
1746703200000|2025-05-08 11:20:00|2379|2378|2380.5|2379.5|2381.5|2380.5|2378|2377|12569
1746703500000|2025-05-08 11:25:00|2380|2379|2380.5|2379.5|2381.5|2380.5|2378.5|2377.5|6651
1746703800000|2025-05-08 11:30:00|2380|2379|2380|2379|2380.5|2379.5|2377|2376|7712
1746704100000|2025-05-08 11:35:00|2380.5|2379.5|2385.5|2384.5|2386.5|2385.5|2379|2378.5|18489
1746704400000|2025-05-08 11:40:00|2386|2385|2381|2380.5|2386.5|2386|2380|2379.5|9951
1746704700000|2025-05-08 11:45:00|2381.5|2381|2380.5|2379.5|2382.5|2382|2379.5|2379|15612
1746705000000|2025-05-08 11:50:00|2381.5|2380.5|2383.5|2383|2384|2383.5|2381.5|2380.5|5660
1746705300000|2025-05-08 11:55:00|2384|2383.5|2384|2383|2384.5|2383.5|2383|2382|3094
1746705600000|2025-05-08 12:00:00|2383.5|2382.5|2384.5|2383.5|2384.5|2384|2382|2381|3821
1746705900000|2025-05-08 12:05:00|2384|2384|2383.5|2382.5|2384|2384|2381.5|2381|1946
1746706200000|2025-05-08 12:10:00|2383|2382|2380.5|2379.5|2383|2382|2380.5|2379.5|974
1746706500000|2025-05-08 12:15:00|2380|2380|2382|2381|2382.5|2381.5|2380|2379.5|6639
1746706800000|2025-05-08 12:20:00|2382.5|2381.5|2381|2380|2383.5|2382.5|2380.5|2380|656
1746707100000|2025-05-08 12:25:00|2381.5|2380.5|2378.5|2378|2381.5|2381|2378.5|2378|3753
1746707400000|2025-05-08 12:30:00|2379|2378.5|2379.5|2379|2380.5|2379.5|2377|2376.5|13277
1746707700000|2025-05-08 12:35:00|2380.5|2379.5|2369|2368.5|2380.5|2379.5|2369|2368|29421
1746708000000|2025-05-08 12:40:00|2368.5|2368|2374|2373|2374|2373|2368|2367|11419
1746708300000|2025-05-08 12:45:00|2373.5|2372.5|2375.5|2374.5|2376.5|2376|2373.5|2372.5|5416
1746708600000|2025-05-08 12:50:00|2376|2375|2374.5|2373.5|2377.5|2376.5|2374|2373|5758
1746708900000|2025-05-08 12:55:00|2374|2373|2372.5|2371.5|2374.5|2373|2371.5|2370.5|8369
1746709200000|2025-05-08 13:00:00|2372|2371|2370.5|2369.5|2372.5|2372|2369.5|2369|3783
1746709500000|2025-05-08 13:05:00|2370|2369|2371.5|2371|2372|2371|2369.5|2368.5|19034
1746709800000|2025-05-08 13:10:00|2371|2370.5|2370.5|2369.5|2372|2371.5|2369.5|2369|5740
1746710100000|2025-05-08 13:15:00|2370|2370|2374.5|2373.5|2374.5|2373.5|2370|2369.5|5478
1746710400000|2025-05-08 13:20:00|2375|2374|2374|2373|2375.5|2375|2373.5|2373|6002
1746710700000|2025-05-08 13:25:00|2374.5|2373.5|2376.5|2375.5|2376.5|2375.5|2373.5|2372.5|3164
1746711000000|2025-05-08 13:30:00|2377|2376|2369.5|2368.5|2379|2378.5|2369.5|2368.5|15830
1746711300000|2025-05-08 13:35:00|2369|2367.5|2367.5|2366.5|2370.5|2369.5|2367.5|2366.5|4336
1746711600000|2025-05-08 13:40:00|2368|2367|2369.5|2368.5|2369.5|2369|2366.5|2366|13003
1746711900000|2025-05-08 13:45:00|2368.5|2368|2368|2367|2369|2368.5|2367.5|2367|2246
1746712200000|2025-05-08 13:50:00|2367.5|2366.5|2367|2366|2369|2368.5|2366.5|2366|13216
1746712500000|2025-05-08 13:55:00|2366.5|2366.5|2365|2364|2368.5|2368|2364|2363.5|33501
1746712800000|2025-05-08 14:00:00|2364.5|2363.5|2366.5|2365.5|2369|2368|2364|2363|11118
1746713100000|2025-05-08 14:05:00|2366|2364.5|2359.5|2358.5|2366|2364.5|2358|2357.5|41029
1746713400000|2025-05-08 14:10:00|2359|2358|2359.5|2358.5|2359.5|2359|2356|2355.5|26363
1746713700000|2025-05-08 14:15:00|2360|2359|2367|2366|2367|2366|2359.5|2358.5|12666
1746714000000|2025-05-08 14:20:00|2366.5|2365.5|2364|2363|2367|2366|2363.5|2363|7999
1746714300000|2025-05-08 14:25:00|2364.5|2363.5|2365.5|2365|2366.5|2366|2364.5|2363.5|12291
1746714600000|2025-05-08 14:30:00|2366|2366|2369|2368|2370|2369.5|2366|2365|14302
1746714900000|2025-05-08 14:35:00|2369.5|2368.5|2366.5|2365.5|2369.5|2368.5|2365.5|2365|18368
1746715200000|2025-05-08 14:40:00|2366|2365|2368.5|2368|2368.5|2368|2365.5|2365|17193
1746715500000|2025-05-08 14:45:00|2369|2368.5|2365|2364.5|2369.5|2368.5|2365|2364.5|10462
1746715800000|2025-05-08 14:50:00|2365.5|2364|2362.5|2361.5|2367|2366|2362|2361|27038
1746716100000|2025-05-08 14:55:00|2362|2361|2362.5|2362|2365|2364|2359.5|2358.5|35832
1746716400000|2025-05-08 15:00:00|2363|2362.5|2363|2362|2366|2365|2362|2361.5|18218
1746716700000|2025-05-08 15:05:00|2363.5|2362.5|2366|2365|2367|2366|2363|2362.5|24737
1746717000000|2025-05-08 15:10:00|2365.5|2365.5|2369|2368|2369.5|2369|2365.5|2365|52611
1746717300000|2025-05-08 15:15:00|2368.5|2367.5|2370.5|2370|2371.5|2370.5|2368|2367.5|43978
1746717600000|2025-05-08 15:20:00|2370|2369.5|2374|2373|2374|2373|2370|2369.5|40223
1746717900000|2025-05-08 15:25:00|2374.5|2374|2372|2371|2376|2375.5|2371|2370.5|40460
1746774000000|2025-05-09 07:00:00|2387|2380.5|2379|2377.5|2390|2388|2377|2375.5|19781
1746774300000|2025-05-09 07:05:00|2377.5|2375.5|2376|2375|2378|2377|2372.5|2371.5|18166
1746774600000|2025-05-09 07:10:00|2376.5|2375.5|2380|2378.5|2382|2381|2376.5|2374.5|16432
1746774900000|2025-05-09 07:15:00|2379.5|2379|2376|2375.5|2381|2380|2374|2372.5|9448
1746775200000|2025-05-09 07:20:00|2375.5|2374.5|2378|2376.5|2379|2377.5|2374|2372.5|10830
1746775500000|2025-05-09 07:25:00|2378.5|2377|2375.5|2374.5|2380|2379|2374.5|2373.5|15251
1746775800000|2025-05-09 07:30:00|2376.5|2375.5|2373|2372.5|2377|2376|2372.5|2371.5|10624
1746776100000|2025-05-09 07:35:00|2372.5|2372|2383|2382|2383|2382.5|2372.5|2372|16081
1746776400000|2025-05-09 07:40:00|2384|2383|2385.5|2384.5|2386|2385|2380|2379.5|13298
1746776700000|2025-05-09 07:45:00|2385|2384|2383.5|2382.5|2385.5|2384.5|2382.5|2381.5|9242
1746777000000|2025-05-09 07:50:00|2384|2383|2386.5|2385.5|2389|2387.5|2384|2382.5|13949
1746777300000|2025-05-09 07:55:00|2386|2384.5|2387|2386|2388|2387|2384|2383.5|6023
1746777600000|2025-05-09 08:00:00|2388|2387|2388|2386.5|2391|2390.5|2387.5|2386.5|16204
1746777900000|2025-05-09 08:05:00|2388.5|2387.5|2390.5|2389.5|2391|2390|2385|2384.5|119105
1746778200000|2025-05-09 08:10:00|2390|2389|2385.5|2384.5|2390.5|2389.5|2384|2383.5|25322
1746778500000|2025-05-09 08:15:00|2386|2385|2381|2380|2386|2385|2379.5|2378|21504
1746778800000|2025-05-09 08:20:00|2381.5|2380.5|2385|2384|2385|2384|2380.5|2379.5|10395
1746779100000|2025-05-09 08:25:00|2385.5|2384.5|2390.5|2389.5|2391.5|2391|2384.5|2384|33062
1746779400000|2025-05-09 08:30:00|2390|2389|2389|2388|2390|2389.5|2387|2386.5|7705
1746779700000|2025-05-09 08:35:00|2388.5|2387.5|2386.5|2385.5|2389.5|2388.5|2386|2385.5|1945
1746780000000|2025-05-09 08:40:00|2388|2387|2389.5|2388.5|2389.5|2388.5|2385.5|2384.5|14064
1746780300000|2025-05-09 08:45:00|2389|2388|2386|2385|2390|2389|2386|2385|6423
1746780600000|2025-05-09 08:50:00|2387.5|2385.5|2384|2383|2387.5|2386.5|2383.5|2383|4236
1746780900000|2025-05-09 08:55:00|2383.5|2382.5|2382.5|2381.5|2384|2383|2382|2381|3008
1746781200000|2025-05-09 09:00:00|2382|2381|2385|2384.5|2385|2384.5|2382|2381|4882
1746781500000|2025-05-09 09:05:00|2385.5|2384|2386|2385|2386|2385|2384|2383.5|7033
1746781800000|2025-05-09 09:10:00|2386.5|2385.5|2385.5|2384.5|2387|2386|2385|2384.5|5576
1746782100000|2025-05-09 09:15:00|2385|2384|2386.5|2385.5|2386.5|2386|2383|2382|10039
1746782400000|2025-05-09 09:20:00|2387|2386|2386.5|2385.5|2388|2387|2385|2384.5|2827
1746782700000|2025-05-09 09:25:00|2387|2386|2387|2386|2389.5|2388.5|2386|2385|9742
1746783000000|2025-05-09 09:30:00|2387.5|2386.5|2391.5|2390.5|2391.5|2391|2387|2386.5|9516
1746783300000|2025-05-09 09:35:00|2390.5|2389.5|2387|2386|2390.5|2390|2387|2386|2819
1746783600000|2025-05-09 09:40:00|2387.5|2386.5|2388.5|2388|2390.5|2389.5|2387|2386|3728
1746783900000|2025-05-09 09:45:00|2388|2387|2390|2389.5|2390|2389.5|2386.5|2386|3332
1746784200000|2025-05-09 09:50:00|2390.5|2389|2389.5|2389|2391|2390|2387.5|2386.5|6379
1746784500000|2025-05-09 09:55:00|2390|2388.5|2387|2386|2390.5|2389.5|2387|2386|3416
1746784800000|2025-05-09 10:00:00|2386.5|2386.5|2384|2383|2387|2386.5|2383.5|2383|8014
1746785100000|2025-05-09 10:05:00|2384.5|2383.5|2384.5|2384|2385.5|2384.5|2383|2382|3745
1746785400000|2025-05-09 10:10:00|2385.5|2384.5|2382.5|2382|2385.5|2385|2382.5|2381.5|4514
1746785700000|2025-05-09 10:15:00|2383|2382.5|2382.5|2381.5|2383.5|2383|2381|2380|6804
1746786000000|2025-05-09 10:20:00|2382|2381|2381|2380.5|2382.5|2382|2381|2380.5|2879
1746786300000|2025-05-09 10:25:00|2381.5|2381|2381|2380|2382|2381.5|2380|2379.5|9896
1746786600000|2025-05-09 10:30:00|2381.5|2380.5|2381|2380|2382|2381|2379.5|2379|7363
1746786900000|2025-05-09 10:35:00|2380.5|2379.5|2381.5|2381|2382.5|2381.5|2380.5|2379.5|6335
1746787200000|2025-05-09 10:40:00|2382|2381.5|2383.5|2382.5|2383.5|2382.5|2381.5|2381.5|8107
1746787500000|2025-05-09 10:45:00|2383|2383|2384|2383|2385|2384|2383|2382|20443
1746787800000|2025-05-09 10:50:00|2384.5|2383.5|2386.5|2386|2387|2386|2384.5|2383.5|7032
1746788100000|2025-05-09 10:55:00|2387|2385.5|2388.5|2388|2389|2388.5|2386.5|2385.5|4450
1746788400000|2025-05-09 11:00:00|2389|2388.5|2393|2392|2394|2393|2389|2388.5|10315
1746788700000|2025-05-09 11:05:00|2393.5|2392.5|2393|2392|2395|2394|2392.5|2392|6772
1746789000000|2025-05-09 11:10:00|2394|2392.5|2394.5|2393.5|2396|2395|2393.5|2392.5|5453
1746789300000|2025-05-09 11:15:00|2395.5|2394|2394.5|2394|2396|2395.5|2394|2393|2458
1746789600000|2025-05-09 11:20:00|2395|2394.5|2394|2393|2395.5|2394.5|2393.5|2393|3820
1746789900000|2025-05-09 11:25:00|2393.5|2393.5|2390|2389|2395.5|2394.5|2384.5|2383.5|39744
1746790200000|2025-05-09 11:30:00|2389.5|2388.5|2390|2389|2392|2391|2388|2387|11194
1746790500000|2025-05-09 11:35:00|2391|2390|2388.5|2387.5|2391|2390|2387.5|2387|5736
1746790800000|2025-05-09 11:40:00|2389|2388|2390.5|2389.5|2391|2390|2388|2387|2484
1746791100000|2025-05-09 11:45:00|2391|2390|2391.5|2391|2393.5|2392.5|2391|2390|5484
1746791400000|2025-05-09 11:50:00|2392|2390.5|2392|2391|2393|2392|2391|2390|3812
1746791700000|2025-05-09 11:55:00|2391.5|2390.5|2392.5|2392|2393.5|2392.5|2391.5|2390.5|3371
1746792000000|2025-05-09 12:00:00|2393|2392.5|2395|2394|2395.5|2395|2393|2392|15670
1746792300000|2025-05-09 12:05:00|2394.5|2393.5|2394|2393|2395.5|2394.5|2393.5|2393|2112
1746792600000|2025-05-09 12:10:00|2394.5|2394|2396.5|2395.5|2396.5|2395.5|2394|2393|8532
1746792900000|2025-05-09 12:15:00|2396|2395|2398|2397|2399.5|2398.5|2396|2395|15141
1746793200000|2025-05-09 12:20:00|2398.5|2397.5|2398.5|2398|2399|2398|2397.5|2397|10657
1746793500000|2025-05-09 12:25:00|2399|2397.5|2399|2398|2399|2398.5|2398|2397.5|7273
1746793800000|2025-05-09 12:30:00|2398.5|2398.5|2400.5|2399.5|2402|2401|2398|2397.5|18024
1746794100000|2025-05-09 12:35:00|2400|2400|2401.5|2401|2402|2401|2399.5|2398.5|11557
1746794400000|2025-05-09 12:40:00|2401|2400.5|2405.5|2404.5|2406|2405|2400.5|2399.5|37283
1746794700000|2025-05-09 12:45:00|2405|2405|2405.5|2404.5|2406|2405.5|2405|2404|6739
1746795000000|2025-05-09 12:50:00|2405|2405|2404|2403.5|2406|2405.5|2404|2403|7769
1746795300000|2025-05-09 12:55:00|2403.5|2403|2401.5|2400.5|2404|2403.5|2401|2400.5|26285
1746795600000|2025-05-09 13:00:00|2402|2401|2406|2405|2406|2405|2402|2401|29236
1746795900000|2025-05-09 13:05:00|2405.5|2404.5|2404.5|2404|2405.5|2404.5|2404|2403|4514
1746796200000|2025-05-09 13:10:00|2405|2405.5|2404.5|2404|2406|2405.5|2404.5|2404|4129
1746796500000|2025-05-09 13:15:00|2405|2404.5|2404.5|2404|2405.5|2405|2402.5|2402|3621
1746796800000|2025-05-09 13:20:00|2405|2404.5|2408|2407.5|2409|2408|2404.5|2404|22351
1746797100000|2025-05-09 13:25:00|2407.5|2407|2409|2408|2409|2408.5|2407|2406.5|9796
1746797400000|2025-05-09 13:30:00|2408.5|2407.5|2408|2407|2409|2408.5|2405|2404.5|13517
1746797700000|2025-05-09 13:35:00|2407.5|2406.5|2407|2406.5|2409|2408.5|2405.5|2405|13669
1746798000000|2025-05-09 13:40:00|2407.5|2407|2408|2407|2409.5|2408.5|2407|2407|12420
1746798300000|2025-05-09 13:45:00|2407.5|2406.5|2406.5|2406|2407.5|2407|2405.5|2404.5|15657
1746798600000|2025-05-09 13:50:00|2406|2405.5|2409.5|2408.5|2409.5|2408.5|2406|2405.5|4808
1746798900000|2025-05-09 13:55:00|2409|2409|2414|2413|2414|2413.5|2407.5|2407|20046
1746799200000|2025-05-09 14:00:00|2413.5|2413.5|2411|2410|2416|2415.5|2409.5|2408.5|24130
1746799500000|2025-05-09 14:05:00|2411.5|2410.5|2414|2413.5|2414|2413.5|2410.5|2409.5|12540
1746799800000|2025-05-09 14:10:00|2413.5|2413|2413.5|2412.5|2414.5|2414|2412|2411.5|20569
1746800100000|2025-05-09 14:15:00|2414|2413|2412.5|2411.5|2414.5|2414|2412|2411.5|23100
1746800400000|2025-05-09 14:20:00|2412|2411|2412.5|2412|2412.5|2412|2411|2410|11784
1746800700000|2025-05-09 14:25:00|2413|2411.5|2415.5|2415|2415.5|2415|2412|2411|18859
1746801000000|2025-05-09 14:30:00|2416|2414.5|2419|2418|2419.5|2419|2416|2414.5|32426
1746801300000|2025-05-09 14:35:00|2418.5|2417.5|2416.5|2416|2419|2417.5|2414.5|2413.5|24087
1746801600000|2025-05-09 14:40:00|2417|2416.5|2419|2418|2419|2418|2416|2415|21601
1746801900000|2025-05-09 14:45:00|2418.5|2417.5|2421|2420|2421.5|2420.5|2418|2417|28605
1746802200000|2025-05-09 14:50:00|2420.5|2420.5|2417.5|2417|2421.5|2420.5|2417.5|2416.5|25885
1746802500000|2025-05-09 14:55:00|2418|2417.5|2419|2418.5|2419|2418.5|2415|2414.5|30574
1746802800000|2025-05-09 15:00:00|2419.5|2419|2420|2419.5|2420.5|2420|2418.5|2418|23811
1746803100000|2025-05-09 15:05:00|2420.5|2420|2417.5|2417|2421|2420.5|2417.5|2417|21796
1746803400000|2025-05-09 15:10:00|2418|2416.5|2418.5|2418|2419|2418|2416.5|2415.5|16963
1746803700000|2025-05-09 15:15:00|2417.5|2416.5|2415.5|2415|2417.5|2417|2415.5|2415|23406
1746804000000|2025-05-09 15:20:00|2416|2415.5|2413|2412.5|2416.5|2415.5|2412|2411.5|30285
1746804300000|2025-05-09 15:25:00|2413.5|2413|2416.5|2415.5|2417|2416.5|2413.5|2412.5|30236
1747033200000|2025-05-12 07:00:00|2464.5|2463|2490.5|2489|2496|2494.5|2464|2462|140878
1747033500000|2025-05-12 07:05:00|2491.5|2488.5|2496.5|2495|2497|2496|2484|2482|64831
1747033800000|2025-05-12 07:10:00|2497|2496|2479|2478.5|2498.5|2497|2477.5|2476|68638
1747034100000|2025-05-12 07:15:00|2480.5|2479.5|2485.5|2484|2487|2485.5|2473.5|2472|83095
1747034400000|2025-05-12 07:20:00|2486|2484.5|2487.5|2487|2488|2487|2482.5|2481|30981
1747034700000|2025-05-12 07:25:00|2486.5|2486.5|2485.5|2484.5|2488|2486.5|2480|2479.5|36840
1747035000000|2025-05-12 07:30:00|2486.5|2485|2482.5|2482|2490|2488.5|2482|2480.5|45535
1747035300000|2025-05-12 07:35:00|2483.5|2482.5|2488|2487.5|2489.5|2488.5|2482|2481.5|33241
1747035600000|2025-05-12 07:40:00|2487.5|2487|2482.5|2481.5|2490|2489.5|2482|2481|48262
1747035900000|2025-05-12 07:45:00|2481.5|2481|2473|2472|2482|2481|2470|2469|42168
1747036200000|2025-05-12 07:50:00|2474|2472.5|2476.5|2475.5|2482|2481.5|2473|2472.5|81848
1747036500000|2025-05-12 07:55:00|2477|2476|2483|2482|2483.5|2482.5|2470|2469|30496
1747036800000|2025-05-12 08:00:00|2483.5|2482.5|2484.5|2484|2487.5|2487|2483|2482|29955
1747037100000|2025-05-12 08:05:00|2485|2484.5|2475.5|2474.5|2485|2484.5|2475|2474|30283
1747037400000|2025-05-12 08:10:00|2472.5|2474|2462.5|2461.5|2472.5|2474.5|2461|2460|46961
1747037700000|2025-05-12 08:15:00|2461|2461|2465|2464|2470|2469|2461|2460|26647
1747038000000|2025-05-12 08:20:00|2464.5|2463.5|2461|2460|2465|2464|2459|2458|25282
1747038300000|2025-05-12 08:25:00|2462|2461|2464.5|2463.5|2464.5|2464|2461|2460.5|20907
1747038600000|2025-05-12 08:30:00|2465.5|2464.5|2468.5|2467.5|2471|2470|2464.5|2463.5|32854
1747038900000|2025-05-12 08:35:00|2469|2468|2479|2478.5|2479|2478.5|2468.5|2467.5|18281
1747039200000|2025-05-12 08:40:00|2479.5|2479.5|2483|2482|2486|2485|2479.5|2479.5|22403
1747039500000|2025-05-12 08:45:00|2483.5|2482.5|2482.5|2482|2484.5|2484|2482.5|2482|11945
1747039800000|2025-05-12 08:50:00|2483|2482.5|2486|2485|2486|2485.5|2482|2481.5|17879
1747040100000|2025-05-12 08:55:00|2485.5|2485.5|2484|2483.5|2486.5|2486|2483|2482|11878
1747040400000|2025-05-12 09:00:00|2485|2484.5|2486.5|2485.5|2486.5|2486|2483|2482.5|10916
1747040700000|2025-05-12 09:05:00|2486|2485|2484.5|2483.5|2487.5|2486.5|2483.5|2483|24799
1747041000000|2025-05-12 09:10:00|2484|2484|2481|2480.5|2484.5|2484|2481|2480.5|26038
1747041300000|2025-05-12 09:15:00|2481.5|2481.5|2480.5|2480|2483|2482|2478.5|2478|10274
1747041600000|2025-05-12 09:20:00|2481|2479.5|2488.5|2487.5|2488.5|2487.5|2478.5|2478|29169
1747041900000|2025-05-12 09:25:00|2489|2488|2490.5|2489.5|2490.5|2489.5|2487.5|2486.5|12570
1747042200000|2025-05-12 09:30:00|2491|2490|2498|2497|2499.5|2498.5|2490.5|2489.5|88777
1747042500000|2025-05-12 09:35:00|2497.5|2496.5|2501|2499.5|2502.5|2501.5|2495.5|2494.5|106932
1747042800000|2025-05-12 09:40:00|2500.5|2500|2494|2492.5|2501.5|2501|2492.5|2492|27152
1747043100000|2025-05-12 09:45:00|2493.5|2493|2499.5|2498.5|2500.5|2499.5|2493|2492|24941
1747043400000|2025-05-12 09:50:00|2499|2498|2500|2499|2502.5|2501|2498|2497|23836
1747043700000|2025-05-12 09:55:00|2500.5|2499.5|2497.5|2496.5|2501|2500|2494.5|2494|18822
1747044000000|2025-05-12 10:00:00|2497|2497|2492.5|2491.5|2497.5|2497|2490.5|2490|61526
1747044300000|2025-05-12 10:05:00|2493|2492|2489.5|2489|2495|2494|2489.5|2489|12263
1747044600000|2025-05-12 10:10:00|2489|2488.5|2492.5|2491.5|2493|2492.5|2488.5|2487.5|6526
1747044900000|2025-05-12 10:15:00|2493|2492|2491|2490.5|2493|2492|2491|2490|13530
1747045200000|2025-05-12 10:20:00|2491.5|2490|2494|2493|2495|2494|2489.5|2489|7231
1747045500000|2025-05-12 10:25:00|2494.5|2493.5|2492.5|2491.5|2498.5|2497.5|2492|2491|12433
1747045800000|2025-05-12 10:30:00|2493.5|2492.5|2491.5|2490.5|2493.5|2493|2491|2490.5|7819
1747046100000|2025-05-12 10:35:00|2491|2490|2487|2485.5|2491|2490|2486.5|2485.5|6986
1747046400000|2025-05-12 10:40:00|2486.5|2486|2482|2481|2486.5|2486|2482|2481|30190
1747046700000|2025-05-12 10:45:00|2481.5|2480.5|2481|2480|2481.5|2480.5|2474|2473|27195
1747047000000|2025-05-12 10:50:00|2480.5|2480.5|2480|2479|2481.5|2480.5|2479|2478|72897
1747047300000|2025-05-12 10:55:00|2480.5|2479.5|2479|2478.5|2481|2479.5|2478|2477|14178
1747047600000|2025-05-12 11:00:00|2479.5|2478|2485.5|2484.5|2486|2485|2479.5|2478|6689
1747047900000|2025-05-12 11:05:00|2485|2484|2487|2486|2487.5|2487|2484|2483.5|5032
1747048200000|2025-05-12 11:10:00|2487.5|2486.5|2490|2488.5|2492|2491|2486.5|2485.5|17382
1747048500000|2025-05-12 11:15:00|2489.5|2488|2487.5|2487|2490.5|2490|2487|2486.5|13906
1747048800000|2025-05-12 11:20:00|2487|2486.5|2481|2480|2487.5|2486.5|2475|2474|21385
1747049100000|2025-05-12 11:25:00|2481.5|2480.5|2478|2476.5|2484|2483|2477.5|2476.5|7099
1747049400000|2025-05-12 11:30:00|2477.5|2475.5|2476|2475|2478|2477|2474|2473.5|11606
1747049700000|2025-05-12 11:35:00|2475.5|2474.5|2487|2486|2490|2489|2475.5|2474.5|17351
1747050000000|2025-05-12 11:40:00|2486.5|2485|2487.5|2487|2488|2487.5|2483.5|2482.5|12259
1747050300000|2025-05-12 11:45:00|2488|2486.5|2487.5|2486.5|2490.5|2490|2485.5|2485|25127
1747050600000|2025-05-12 11:50:00|2488|2487|2487|2486|2490.5|2489.5|2485|2484|8795
1747050900000|2025-05-12 11:55:00|2487.5|2486.5|2485|2484|2488.5|2487.5|2482.5|2482|23355
1747051200000|2025-05-12 12:00:00|2485.5|2484.5|2484.5|2483.5|2487.5|2487|2483.5|2482.5|7957
1747051500000|2025-05-12 12:05:00|2484|2483|2481.5|2480.5|2485.5|2484.5|2481|2480|7591
1747051800000|2025-05-12 12:10:00|2481|2480|2480|2479|2482|2481.5|2477.5|2476.5|15492
1747052100000|2025-05-12 12:15:00|2479.5|2478|2484|2483|2485.5|2484.5|2478.5|2477.5|11343
1747052400000|2025-05-12 12:20:00|2484.5|2483.5|2483|2482.5|2485|2484.5|2483|2482|4385
1747052700000|2025-05-12 12:25:00|2482.5|2482|2484.5|2484|2484.5|2484|2481.5|2481|4299
1747053000000|2025-05-12 12:30:00|2483.5|2483|2484|2483|2484.5|2483.5|2482.5|2482|3833
1747053300000|2025-05-12 12:35:00|2484.5|2483.5|2481|2480|2484.5|2483.5|2478.5|2477.5|11108
1747053600000|2025-05-12 12:40:00|2480.5|2479.5|2477|2476|2480.5|2479.5|2476.5|2475.5|20020
1747053900000|2025-05-12 12:45:00|2477.5|2476.5|2475.5|2474.5|2477.5|2477|2474.5|2474|10355
1747054200000|2025-05-12 12:50:00|2476|2475|2474.5|2473.5|2477|2476.5|2474.5|2473.5|2422
1747054500000|2025-05-12 12:55:00|2474|2473|2473|2472|2475|2474|2471.5|2470.5|10262
1747054800000|2025-05-12 13:00:00|2472|2471.5|2473.5|2472.5|2474|2473.5|2469|2468|23936
1747055100000|2025-05-12 13:05:00|2474.5|2473|2470|2469|2474.5|2473.5|2469.5|2469|9279
1747055400000|2025-05-12 13:10:00|2469.5|2468.5|2468|2467|2470|2469|2466.5|2466|10083
1747055700000|2025-05-12 13:15:00|2467.5|2466.5|2466.5|2466|2468|2467|2466|2465|11140
1747056000000|2025-05-12 13:20:00|2466|2465.5|2464.5|2463.5|2468|2467|2464|2463|20531
1747056300000|2025-05-12 13:25:00|2464|2463|2463.5|2462|2466.5|2465.5|2463|2462|19806
1747056600000|2025-05-12 13:30:00|2463|2462.5|2456|2455.5|2471.5|2470.5|2456|2455.5|32080
1747056900000|2025-05-12 13:35:00|2455|2454|2449|2448.5|2457|2456.5|2447.5|2446.5|30240
1747057200000|2025-05-12 13:40:00|2448.5|2448|2453.5|2452.5|2454|2453|2445.5|2445|34602
1747057500000|2025-05-12 13:45:00|2453|2453|2454.5|2453.5|2456.5|2455.5|2451|2450|24022
1747057800000|2025-05-12 13:50:00|2454|2453|2455|2454|2458|2457|2453|2452.5|29797
1747058100000|2025-05-12 13:55:00|2454.5|2453.5|2455.5|2455|2458.5|2457.5|2452|2451|31689
1747058400000|2025-05-12 14:00:00|2456|2455.5|2460.5|2460|2463|2462.5|2450|2449|26477
1747058700000|2025-05-12 14:05:00|2460|2459.5|2458|2456.5|2462.5|2461.5|2457.5|2456.5|8945
1747059000000|2025-05-12 14:10:00|2458.5|2457|2457|2456.5|2462|2461|2457|2456.5|5597
1747059300000|2025-05-12 14:15:00|2457.5|2456|2456|2455|2458.5|2458|2456|2455|10487
1747059600000|2025-05-12 14:20:00|2456.5|2455.5|2459|2458.5|2460|2459|2454.5|2453.5|20483
1747059900000|2025-05-12 14:25:00|2459.5|2459|2456|2455|2459.5|2459|2453.5|2452.5|16038
1747060200000|2025-05-12 14:30:00|2455.5|2455.5|2450|2449|2455.5|2455.5|2446|2445.5|33313
1747060500000|2025-05-12 14:35:00|2449.5|2448.5|2450|2448.5|2450|2449.5|2444|2443.5|39549
1747060800000|2025-05-12 14:40:00|2449.5|2449|2456.5|2455.5|2456.5|2455.5|2449.5|2448.5|11408
1747061100000|2025-05-12 14:45:00|2456|2455|2459|2458|2459.5|2458.5|2454|2453.5|22651
1747061400000|2025-05-12 14:50:00|2458.5|2458.5|2463.5|2462.5|2463.5|2462.5|2458.5|2457.5|12903
1747061700000|2025-05-12 14:55:00|2464|2463|2462|2461|2464.5|2463.5|2460|2459.5|13075
1747062000000|2025-05-12 15:00:00|2462.5|2461.5|2461.5|2460.5|2462.5|2462|2459|2458.5|7869
1747062300000|2025-05-12 15:05:00|2461|2460|2461|2460.5|2462|2461|2459|2458|20633
1747062600000|2025-05-12 15:10:00|2461.5|2461|2468|2467|2468|2467|2461.5|2461|20419
1747062900000|2025-05-12 15:15:00|2467.5|2467.5|2466.5|2465.5|2468|2467.5|2464.5|2463.5|28040
1747063200000|2025-05-12 15:20:00|2466|2465|2466|2465.5|2466|2465.5|2463.5|2462.5|19762
1747063500000|2025-05-12 15:25:00|2464.5|2464|2469|2468|2469|2468.5|2462.5|2461.5|29761
1747119600000|2025-05-13 07:00:00|2469.5|2467|2459|2458|2469.5|2469|2455|2453|50585
1747119900000|2025-05-13 07:05:00|2458|2456.5|2457|2456.5|2458.5|2457.5|2452.5|2451|29666
1747120200000|2025-05-13 07:10:00|2458|2456|2463|2462|2466|2464.5|2458|2455.5|21305
1747120500000|2025-05-13 07:15:00|2463.5|2462.5|2469|2467.5|2470|2469|2460|2459|14685
1747120800000|2025-05-13 07:20:00|2469.5|2468.5|2461.5|2460.5|2471|2469.5|2461.5|2460.5|13356
1747121100000|2025-05-13 07:25:00|2461|2461|2464|2463|2470|2469|2461|2459.5|15117
1747121400000|2025-05-13 07:30:00|2463|2462|2464|2463.5|2466.5|2465.5|2460|2459.5|16301
1747121700000|2025-05-13 07:35:00|2463.5|2462.5|2463.5|2462.5|2467.5|2466.5|2462|2461|8377
1747122000000|2025-05-13 07:40:00|2463|2462|2463.5|2462.5|2468|2467|2461.5|2461|11245
1747122300000|2025-05-13 07:45:00|2464|2463|2460|2459|2464|2463.5|2460|2459|16076
1747122600000|2025-05-13 07:50:00|2459.5|2458.5|2460|2459.5|2462|2461|2458.5|2458|5363
1747122900000|2025-05-13 07:55:00|2460.5|2460.5|2460.5|2459.5|2462|2461|2460|2459.5|6129
1747123200000|2025-05-13 08:00:00|2461|2460|2467.5|2466.5|2468|2467|2460.5|2459.5|11281
1747123500000|2025-05-13 08:05:00|2468.5|2467|2465.5|2465|2473.5|2473|2465.5|2464.5|19188
1747123800000|2025-05-13 08:10:00|2466|2464.5|2464.5|2463.5|2466.5|2465.5|2462.5|2461.5|9701
1747124100000|2025-05-13 08:15:00|2464|2463|2471|2470|2471.5|2470.5|2463|2462.5|12609
1747124400000|2025-05-13 08:20:00|2471.5|2470.5|2470.5|2469.5|2471.5|2470.5|2468|2467.5|10224
1747124700000|2025-05-13 08:25:00|2470|2469|2468|2467.5|2471.5|2471|2467.5|2466.5|14300
1747125000000|2025-05-13 08:30:00|2468.5|2468|2469.5|2469|2471|2470|2465.5|2464.5|6692
1747125300000|2025-05-13 08:35:00|2470|2470|2469|2468|2472|2471.5|2468|2467.5|3587
1747125600000|2025-05-13 08:40:00|2468.5|2467.5|2469.5|2468.5|2470|2469.5|2465|2464.5|7929
1747125900000|2025-05-13 08:45:00|2470|2469|2467.5|2466.5|2471|2470|2467|2466.5|3425
1747126200000|2025-05-13 08:50:00|2467|2467|2467.5|2466.5|2468|2467.5|2465.5|2465|12190
1747126500000|2025-05-13 08:55:00|2468|2467|2468|2467|2469.5|2468.5|2467.5|2466.5|5519
1747126800000|2025-05-13 09:00:00|2469.5|2469|2471|2470|2473|2472|2468|2467|11858
1747127100000|2025-05-13 09:05:00|2471.5|2470.5|2471|2470.5|2471.5|2471|2468.5|2468|7313
1747127400000|2025-05-13 09:10:00|2471.5|2471.5|2470|2469|2473.5|2472.5|2470|2468.5|12376
1747127700000|2025-05-13 09:15:00|2470.5|2469.5|2469.5|2469|2471|2470.5|2468|2467|8556
1747128000000|2025-05-13 09:20:00|2470|2469.5|2474.5|2473.5|2474.5|2473.5|2470|2469.5|6560
1747128300000|2025-05-13 09:25:00|2475|2474|2474|2473|2476|2475.5|2474|2473|10359
1747128600000|2025-05-13 09:30:00|2473.5|2472.5|2474.5|2473.5|2474.5|2473.5|2472.5|2471.5|10448
1747128900000|2025-05-13 09:35:00|2474|2473|2472|2471.5|2474.5|2473.5|2471.5|2470.5|2919
1747129200000|2025-05-13 09:40:00|2472.5|2471|2470.5|2469.5|2473.5|2472.5|2470|2469.5|3193
1747129500000|2025-05-13 09:45:00|2470|2470|2471|2470|2471.5|2470.5|2469.5|2469|3953
1747129800000|2025-05-13 09:50:00|2471.5|2470.5|2470|2469|2471.5|2471|2469|2468.5|9872
1747130100000|2025-05-13 09:55:00|2470.5|2469.5|2471.5|2470.5|2471.5|2471|2469|2468.5|6170
1747130400000|2025-05-13 10:00:00|2470.5|2471|2469.5|2468.5|2471.5|2471|2469.5|2468.5|3485
1747130700000|2025-05-13 10:05:00|2470|2469|2471.5|2470.5|2471.5|2471|2469|2468.5|7892
1747131000000|2025-05-13 10:10:00|2472.5|2471|2470.5|2469.5|2473|2472|2470.5|2469.5|13824
1747131300000|2025-05-13 10:15:00|2469.5|2470|2470.5|2470|2470.5|2470|2469|2468|2383
1747131600000|2025-05-13 10:20:00|2471|2470.5|2470.5|2470|2472|2471.5|2470.5|2470|9251
1747131900000|2025-05-13 10:25:00|2471|2469.5|2472|2471.5|2472.5|2471.5|2469|2468.5|2579
1747132200000|2025-05-13 10:30:00|2472.5|2472|2473|2472|2474.5|2474|2472.5|2472|5523
1747132500000|2025-05-13 10:35:00|2473.5|2472.5|2469|2468.5|2473.5|2472.5|2469|2468.5|4444
1747132800000|2025-05-13 10:40:00|2469.5|2469|2470.5|2470|2470.5|2470|2469|2468|7772
1747133100000|2025-05-13 10:45:00|2470|2469.5|2470|2469.5|2471|2470|2469.5|2468.5|3901
1747133400000|2025-05-13 10:50:00|2470.5|2470|2469|2468.5|2471|2470.5|2468.5|2468|7150
1747133700000|2025-05-13 10:55:00|2469.5|2468|2470|2469|2471|2470.5|2469|2468|7922
1747134000000|2025-05-13 11:00:00|2471|2469.5|2471|2470|2471.5|2471|2470|2469|5169
1747134300000|2025-05-13 11:05:00|2470.5|2469.5|2471|2470.5|2471|2470.5|2469|2468|1445
1747134600000|2025-05-13 11:10:00|2470.5|2470|2474.5|2473.5|2474.5|2474|2470|2469.5|9777
1747134900000|2025-05-13 11:15:00|2474|2473|2477.5|2477|2477.5|2477|2473|2472|20274
1747135200000|2025-05-13 11:20:00|2478|2477.5|2478.5|2477.5|2480|2479|2477.5|2476.5|14684
1747135500000|2025-05-13 11:25:00|2479.5|2478|2476.5|2476|2480|2479|2476.5|2475.5|6786
1747135800000|2025-05-13 11:30:00|2477|2475.5|2477|2476|2478.5|2477.5|2476.5|2475.5|5462
1747136100000|2025-05-13 11:35:00|2476.5|2475|2477|2476|2477.5|2477|2476|2475|12243
1747136400000|2025-05-13 11:40:00|2476.5|2475.5|2478.5|2477.5|2478.5|2478|2476|2475|9116
1747136700000|2025-05-13 11:45:00|2479|2478|2478|2477|2479.5|2478.5|2477.5|2476.5|7134
1747137000000|2025-05-13 11:50:00|2477.5|2476.5|2475.5|2475|2478|2477|2475|2474.5|14724
1747137300000|2025-05-13 11:55:00|2476|2475.5|2476|2475|2478|2477|2476|2475|3150
1747137600000|2025-05-13 12:00:00|2475.5|2474.5|2474.5|2473.5|2475.5|2474.5|2473|2472.5|3149
1747137900000|2025-05-13 12:05:00|2473|2474|2472|2471|2473|2474|2470.5|2470|8562
1747138200000|2025-05-13 12:10:00|2471.5|2471.5|2474.5|2473|2476|2475|2471|2470|12378
1747138500000|2025-05-13 12:15:00|2474|2473.5|2472.5|2472|2474.5|2473.5|2471.5|2471|2211
1747138800000|2025-05-13 12:20:00|2473|2472.5|2474.5|2474|2476|2475|2472.5|2471.5|6557
1747139100000|2025-05-13 12:25:00|2475|2474.5|2475.5|2474.5|2476.5|2475.5|2474.5|2473.5|4859
1747139400000|2025-05-13 12:30:00|2476.5|2475.5|2475|2474|2479|2477.5|2473.5|2472.5|18025
1747139700000|2025-05-13 12:35:00|2474.5|2473|2472|2471.5|2476|2475.5|2472|2471.5|10819
1747140000000|2025-05-13 12:40:00|2471.5|2471|2473|2472.5|2473.5|2473|2471.5|2471|7244
1747140300000|2025-05-13 12:45:00|2473.5|2473|2475|2474.5|2475|2474.5|2472|2471.5|4879
1747140600000|2025-05-13 12:50:00|2475.5|2475|2475|2474|2476|2475.5|2472.5|2472|13127
1747140900000|2025-05-13 12:55:00|2474.5|2473.5|2475.5|2474.5|2475.5|2475|2473.5|2473|8638
1747141200000|2025-05-13 13:00:00|2476|2475|2474.5|2474|2477.5|2476.5|2474.5|2473.5|10158
1747141500000|2025-05-13 13:05:00|2475|2475|2476|2475|2478|2477|2475|2475|6319
1747141800000|2025-05-13 13:10:00|2476.5|2475.5|2475.5|2474.5|2477|2476.5|2475.5|2474.5|7316
1747142100000|2025-05-13 13:15:00|2475|2474|2476.5|2475.5|2476.5|2476|2474.5|2473.5|12681
1747142400000|2025-05-13 13:20:00|2477|2476|2480.5|2479.5|2480.5|2480|2477|2476|21155
1747142700000|2025-05-13 13:25:00|2480|2479|2479.5|2478.5|2480.5|2479.5|2479|2478.5|10264
1747143000000|2025-05-13 13:30:00|2479|2478|2483|2482|2484|2483|2478|2477.5|18175
1747143300000|2025-05-13 13:35:00|2482.5|2482.5|2485.5|2484.5|2485.5|2485|2482.5|2482|13801
1747143600000|2025-05-13 13:40:00|2486|2485|2485|2484|2488.5|2488|2484.5|2484|35613
1747143900000|2025-05-13 13:45:00|2485.5|2484.5|2483.5|2483|2486.5|2485.5|2483|2482|35460
1747144200000|2025-05-13 13:50:00|2484|2483.5|2482|2481|2484.5|2483.5|2481|2480.5|18912
1747144500000|2025-05-13 13:55:00|2481.5|2481.5|2481|2480|2483.5|2483|2481|2480|19471
1747144800000|2025-05-13 14:00:00|2481.5|2480.5|2480.5|2479.5|2485|2484|2480.5|2479.5|37007
1747145100000|2025-05-13 14:05:00|2480|2480|2477.5|2476.5|2481|2480|2475.5|2475|18446
1747145400000|2025-05-13 14:10:00|2477|2476|2479.5|2478.5|2480|2479.5|2475.5|2475|5752
1747145700000|2025-05-13 14:15:00|2480.5|2479|2478.5|2478|2482|2481|2478.5|2478|26396
1747146000000|2025-05-13 14:20:00|2479|2477.5|2477.5|2477|2479|2478|2477|2476|6168
1747146300000|2025-05-13 14:25:00|2477|2476.5|2469.5|2468.5|2477.5|2476.5|2468.5|2468|32951
1747146600000|2025-05-13 14:30:00|2469|2468|2470|2469.5|2471|2470.5|2467.5|2467|27435
1747146900000|2025-05-13 14:35:00|2470.5|2469|2469.5|2468.5|2470.5|2470|2468.5|2468|17773
1747147200000|2025-05-13 14:40:00|2469|2469|2469.5|2468.5|2470|2469.5|2468.5|2468|5206
1747147500000|2025-05-13 14:45:00|2470|2469|2470.5|2470|2471.5|2471|2469|2468|9473
1747147800000|2025-05-13 14:50:00|2471|2470.5|2472|2471|2473|2472.5|2471|2470|9904
1747148100000|2025-05-13 14:55:00|2471.5|2470.5|2470.5|2469.5|2472|2471|2469|2468.5|9502
1747148400000|2025-05-13 15:00:00|2470|2469|2472.5|2471.5|2473.5|2472.5|2469.5|2468.5|13032
1747148700000|2025-05-13 15:05:00|2472|2472|2470.5|2470|2473|2472.5|2470.5|2470|4092
1747149000000|2025-05-13 15:10:00|2471|2469.5|2470|2469|2472|2471.5|2469.5|2469|8444
1747149300000|2025-05-13 15:15:00|2469.5|2469.5|2469.5|2469|2470.5|2469.5|2468.5|2467.5|22285
1747149600000|2025-05-13 15:20:00|2470|2469.5|2469.5|2468.5|2471.5|2470.5|2469.5|2468.5|31846
1747149900000|2025-05-13 15:25:00|2470|2469|2470|2469.5|2471.5|2471|2469.5|2468.5|20509
1747206000000|2025-05-14 07:00:00|2465.5|2464.5|2485.5|2484.5|2492.5|2490.5|2464.5|2463.5|82900
1747206300000|2025-05-14 07:05:00|2485|2484|2477|2476|2487.5|2486|2476.5|2475.5|53551
1747206600000|2025-05-14 07:10:00|2476.5|2474.5|2482.5|2481.5|2486|2484.5|2475.5|2474.5|25109
1747206900000|2025-05-14 07:15:00|2482|2481|2481|2480|2485|2484|2477.5|2476.5|15916
1747207200000|2025-05-14 07:20:00|2480.5|2479.5|2471|2470|2482|2481|2471|2469.5|13302
1747207500000|2025-05-14 07:25:00|2470.5|2469.5|2480|2479|2480|2479|2470|2469|15700
1747207800000|2025-05-14 07:30:00|2480.5|2479.5|2482.5|2482|2489.5|2488.5|2480.5|2479.5|18004
1747208100000|2025-05-14 07:35:00|2484|2481.5|2483.5|2483|2490.5|2489.5|2483|2481.5|20423
1747208400000|2025-05-14 07:40:00|2484.5|2483.5|2480.5|2479.5|2486.5|2485|2479.5|2478.5|13892
1747208700000|2025-05-14 07:45:00|2480|2479|2474|2473.5|2480|2479|2472|2471.5|20130
1747209000000|2025-05-14 07:50:00|2473.5|2473|2479.5|2479|2479.5|2479|2473.5|2472.5|18138
1747209300000|2025-05-14 07:55:00|2480|2479.5|2481|2480|2483|2482|2477.5|2477|15315
1747209600000|2025-05-14 08:00:00|2481.5|2481|2474|2473|2484.5|2484|2474|2472.5|18392
1747209900000|2025-05-14 08:05:00|2474.5|2473.5|2473|2472|2478.5|2477.5|2473|2472|15219
1747210200000|2025-05-14 08:10:00|2473.5|2472.5|2470.5|2469.5|2474.5|2473.5|2470.5|2469.5|18509
1747210500000|2025-05-14 08:15:00|2470|2471|2465|2464.5|2472|2471|2465|2464.5|16172
1747210800000|2025-05-14 08:20:00|2465.5|2465|2470|2469|2471|2470.5|2465.5|2464.5|12631
1747211100000|2025-05-14 08:25:00|2469.5|2469.5|2466|2465|2470.5|2469.5|2466|2465|8094
1747211400000|2025-05-14 08:30:00|2465.5|2464.5|2457|2456|2465.5|2464.5|2454.5|2454|87905
1747211700000|2025-05-14 08:35:00|2457.5|2455|2456|2455|2460|2459|2455|2454|25615
1747212000000|2025-05-14 08:40:00|2455.5|2455.5|2457.5|2457|2459.5|2459|2454.5|2453.5|33036
1747212300000|2025-05-14 08:45:00|2458|2457.5|2457|2456.5|2462|2461.5|2455|2454.5|11825
1747212600000|2025-05-14 08:50:00|2456.5|2456|2453.5|2452.5|2458.5|2458|2453.5|2452.5|18831
1747212900000|2025-05-14 08:55:00|2454|2453|2449.5|2449|2454.5|2454|2449.5|2448.5|25892
1747213200000|2025-05-14 09:00:00|2450|2450|2448|2447|2453.5|2452.5|2446|2445|30296
1747213500000|2025-05-14 09:05:00|2447.5|2446.5|2444.5|2443.5|2450.5|2449|2444.5|2443.5|13652
1747213800000|2025-05-14 09:10:00|2444|2443|2440.5|2439.5|2446|2445|2437|2436|34084
1747214100000|2025-05-14 09:15:00|2440|2439|2444|2443|2445.5|2444.5|2439.5|2439|15686
1747214400000|2025-05-14 09:20:00|2445|2443.5|2445|2444|2446|2445|2441|2440|18379
1747214700000|2025-05-14 09:25:00|2447|2446.5|2448|2447|2452|2451|2447|2446.5|14947
1747215000000|2025-05-14 09:30:00|2448.5|2447.5|2447.5|2446.5|2450|2449.5|2447|2446.5|17178
1747215300000|2025-05-14 09:35:00|2448|2447|2448.5|2447.5|2450|2449|2446.5|2446|7778
1747215600000|2025-05-14 09:40:00|2449|2448|2446|2445|2449|2448|2446|2444.5|4892
1747215900000|2025-05-14 09:45:00|2446.5|2445.5|2448.5|2447.5|2448.5|2447.5|2445.5|2445|5123
1747216200000|2025-05-14 09:50:00|2449|2448|2450.5|2450|2451.5|2450.5|2447.5|2447|11605
1747216500000|2025-05-14 09:55:00|2451|2450.5|2449.5|2448.5|2451|2450.5|2449|2448.5|8580
1747216800000|2025-05-14 10:00:00|2450|2449|2446.5|2445.5|2450|2449|2446|2445|5314
1747217100000|2025-05-14 10:05:00|2446|2445|2446|2445|2449|2448.5|2446|2445|4765
1747217400000|2025-05-14 10:10:00|2445.5|2445.5|2444|2443|2446.5|2445.5|2442.5|2441.5|9928
1747217700000|2025-05-14 10:15:00|2443.5|2442.5|2444.5|2444|2445|2444|2442.5|2442|7882
1747218000000|2025-05-14 10:20:00|2445|2443.5|2446|2445.5|2446.5|2445.5|2444.5|2443.5|10234
1747218300000|2025-05-14 10:25:00|2445.5|2445|2443|2442.5|2446|2445.5|2443|2442.5|3912
1747218600000|2025-05-14 10:30:00|2443.5|2442|2446|2445|2446.5|2445.5|2441|2440|5395
1747218900000|2025-05-14 10:35:00|2446.5|2445.5|2444.5|2443.5|2447|2446|2443.5|2442.5|6439
1747219200000|2025-05-14 10:40:00|2444|2443|2444|2443.5|2444|2443.5|2443|2442.5|5913
1747219500000|2025-05-14 10:45:00|2444.5|2444|2442.5|2441.5|2444.5|2444|2441.5|2441|10495
1747219800000|2025-05-14 10:50:00|2443|2442|2442.5|2441.5|2443|2442.5|2441.5|2440.5|4480
1747220100000|2025-05-14 10:55:00|2443|2442.5|2441.5|2441|2444|2443|2441.5|2441|4150
1747220400000|2025-05-14 11:00:00|2442|2441.5|2444|2443|2444.5|2443.5|2442|2441|2857
1747220700000|2025-05-14 11:05:00|2444.5|2443.5|2444.5|2443.5|2446|2445.5|2444|2443|4057
1747221000000|2025-05-14 11:10:00|2445|2444|2446|2445|2446|2445|2444.5|2443.5|8688
1747221300000|2025-05-14 11:15:00|2445.5|2445.5|2446.5|2445.5|2447|2446|2445.5|2444.5|6356
1747221600000|2025-05-14 11:20:00|2447.5|2447|2450|2449.5|2452|2451|2447|2446|7751
1747221900000|2025-05-14 11:25:00|2450.5|2450|2451|2449.5|2451.5|2451|2449.5|2448.5|7026
1747222200000|2025-05-14 11:30:00|2450.5|2450|2449|2448|2451|2450.5|2448|2447.5|8373
1747222500000|2025-05-14 11:35:00|2449.5|2448.5|2449|2448|2451|2450|2448|2447|8241
1747222800000|2025-05-14 11:40:00|2448.5|2447.5|2447.5|2447|2449|2448|2446.5|2446|2901
1747223100000|2025-05-14 11:45:00|2448|2446.5|2448|2447.5|2450.5|2450|2446|2445.5|4208
1747223400000|2025-05-14 11:50:00|2448.5|2448|2450.5|2449.5|2451|2450|2448.5|2448|2998
1747223700000|2025-05-14 11:55:00|2450|2449|2450.5|2450|2452|2451|2449|2448.5|7226
1747224000000|2025-05-14 12:00:00|2451|2450.5|2455.5|2454.5|2455.5|2455|2451|2450.5|8559
1747224300000|2025-05-14 12:05:00|2455|2455|2459|2458|2459.5|2459|2454|2453.5|10626
1747224600000|2025-05-14 12:10:00|2459.5|2458.5|2458.5|2457.5|2460.5|2460|2458.5|2457.5|9158
1747224900000|2025-05-14 12:15:00|2458|2458|2459|2458|2459.5|2459|2457.5|2456.5|10144
1747225200000|2025-05-14 12:20:00|2459.5|2458.5|2460.5|2459.5|2462|2461.5|2459.5|2458.5|5216
1747225500000|2025-05-14 12:25:00|2460|2459|2457.5|2457|2461.5|2460.5|2457.5|2457|6707
1747225800000|2025-05-14 12:30:00|2458|2457.5|2455.5|2454.5|2458|2457.5|2455.5|2454.5|10200
1747226100000|2025-05-14 12:35:00|2455|2454|2457|2456|2457|2456|2452.5|2452|12003
1747226400000|2025-05-14 12:40:00|2457.5|2456.5|2459.5|2459|2460|2459.5|2457.5|2456|30261
1747226700000|2025-05-14 12:45:00|2460|2459.5|2459.5|2458.5|2461.5|2460.5|2459|2458.5|4523
1747227000000|2025-05-14 12:50:00|2459|2458|2460|2459|2460|2459.5|2458|2457.5|3305
1747227300000|2025-05-14 12:55:00|2459.5|2459.5|2460.5|2459.5|2461|2460|2457.5|2456.5|3412
1747227600000|2025-05-14 13:00:00|2460|2459|2457|2456|2460.5|2459|2455.5|2455|2303
1747227900000|2025-05-14 13:05:00|2457.5|2456.5|2457|2456|2458.5|2457.5|2455|2454.5|9260
1747228200000|2025-05-14 13:10:00|2457.5|2456.5|2466|2465|2466.5|2465.5|2457.5|2456.5|7020
1747228500000|2025-05-14 13:15:00|2466.5|2465.5|2467.5|2466.5|2467.5|2467|2465.5|2464.5|6889
1747228800000|2025-05-14 13:20:00|2468|2467|2467.5|2467|2468|2467|2466|2465.5|10391
1747229100000|2025-05-14 13:25:00|2468|2466.5|2471|2470|2471.5|2471|2467|2466.5|10253
1747229400000|2025-05-14 13:30:00|2471.5|2471|2466|2465|2475|2474|2465|2464|26700
1747229700000|2025-05-14 13:35:00|2466.5|2465.5|2460.5|2459.5|2466.5|2465.5|2459.5|2458.5|9095
1747230000000|2025-05-14 13:40:00|2461|2460|2463.5|2463|2466.5|2465.5|2461|2460|16428
1747230300000|2025-05-14 13:45:00|2464.5|2462.5|2463.5|2463|2465|2464|2458|2457.5|16763
1747230600000|2025-05-14 13:50:00|2464|2461.5|2463.5|2462.5|2465|2464.5|2461|2460|8447
1747230900000|2025-05-14 13:55:00|2464|2463|2463.5|2462.5|2464|2463|2459.5|2458.5|6479
1747231200000|2025-05-14 14:00:00|2463|2461.5|2471|2470|2471.5|2470.5|2461|2460|13485
1747231500000|2025-05-14 14:05:00|2470.5|2469.5|2470.5|2469.5|2472.5|2471.5|2468|2467|25684
1747231800000|2025-05-14 14:10:00|2470|2470|2467|2466|2471|2470|2466.5|2466|9201
1747232100000|2025-05-14 14:15:00|2466.5|2465.5|2466.5|2466|2468.5|2467.5|2465.5|2465|9480
1747232400000|2025-05-14 14:20:00|2467|2465.5|2469.5|2469|2469.5|2469|2465|2464.5|10298
1747232700000|2025-05-14 14:25:00|2469|2468.5|2467.5|2467|2469.5|2469|2467|2466|6940
1747233000000|2025-05-14 14:30:00|2468|2467.5|2466.5|2465.5|2469.5|2469|2465|2464.5|15451
1747233300000|2025-05-14 14:35:00|2466|2466|2467.5|2466.5|2469|2468|2466|2465.5|12822
1747233600000|2025-05-14 14:40:00|2467|2466|2469.5|2469|2470|2469|2466|2465|15066
1747233900000|2025-05-14 14:45:00|2470|2469.5|2471|2470|2471|2470|2467.5|2467|20897
1747234200000|2025-05-14 14:50:00|2470.5|2469.5|2476|2475|2476|2475|2470.5|2469.5|25609
1747234500000|2025-05-14 14:55:00|2475.5|2475.5|2478.5|2477.5|2479.5|2478.5|2475.5|2475|43318
1747234800000|2025-05-14 15:00:00|2478|2477|2476.5|2475.5|2478|2477.5|2475|2474.5|19845
1747235100000|2025-05-14 15:05:00|2476|2475|2477.5|2476.5|2477.5|2476.5|2474|2473.5|13139
1747235400000|2025-05-14 15:10:00|2477|2477|2478|2477.5|2478|2477.5|2475.5|2474.5|18398
1747235700000|2025-05-14 15:15:00|2477.5|2477|2478.5|2478|2481.5|2480.5|2477.5|2477|54288
1747236000000|2025-05-14 15:20:00|2479|2478.5|2477.5|2476.5|2480.5|2479.5|2476.5|2475.5|27047
1747236300000|2025-05-14 15:25:00|2477|2477|2476|2475|2478.5|2478|2476|2475|21435
1747292400000|2025-05-15 07:00:00|2467.5|2466|2497.5|2496|2499|2498|2467.5|2466|87535
1747292700000|2025-05-15 07:05:00|2498|2496.5|2479|2478|2500|2499|2477|2476|52677
1747293000000|2025-05-15 07:10:00|2480|2478.5|2466|2465|2481|2480.5|2465.5|2464.5|26421
1747293300000|2025-05-15 07:15:00|2466.5|2465.5|2478|2477|2478|2477|2466|2465|24937
1747293600000|2025-05-15 07:20:00|2476.5|2475.5|2486|2485|2487.5|2486.5|2475|2474.5|17321
1747293900000|2025-05-15 07:25:00|2485.5|2485.5|2484|2483|2487|2486|2480|2479.5|14813
1747294200000|2025-05-15 07:30:00|2484.5|2484|2486|2485|2488.5|2487.5|2483.5|2482.5|22336
1747294500000|2025-05-15 07:35:00|2486.5|2485.5|2489|2488|2492.5|2492|2486.5|2485.5|23674
1747294800000|2025-05-15 07:40:00|2488.5|2487.5|2492|2491.5|2492|2491.5|2486|2485|13424
1747295100000|2025-05-15 07:45:00|2492.5|2492|2493|2492.5|2493.5|2493|2490|2489|32463
1747295400000|2025-05-15 07:50:00|2493.5|2493|2494|2493|2499.5|2499|2493.5|2493|45792
1747295700000|2025-05-15 07:55:00|2493.5|2493.5|2492|2491.5|2493.5|2493.5|2489|2488.5|16945
1747296000000|2025-05-15 08:00:00|2493|2492|2496|2495|2496|2495|2492.5|2491.5|15049
1747296300000|2025-05-15 08:05:00|2496.5|2495.5|2491|2490|2496.5|2495.5|2490|2489.5|15632
1747296600000|2025-05-15 08:10:00|2491.5|2490.5|2497|2496.5|2499.5|2498.5|2491|2490|12810
1747296900000|2025-05-15 08:15:00|2498|2497|2503.5|2503|2503.5|2503|2496|2495.5|21217
1747297200000|2025-05-15 08:20:00|2504|2503.5|2498.5|2498|2504|2503.5|2497.5|2497|6996
1747297500000|2025-05-15 08:25:00|2499|2497.5|2497.5|2497|2499.5|2499|2496.5|2495.5|10915
1747297800000|2025-05-15 08:30:00|2497|2496|2496.5|2496|2501|2500|2496|2495|11450
1747298100000|2025-05-15 08:35:00|2496|2495.5|2495.5|2495|2498|2497|2494.5|2494|14423
1747298400000|2025-05-15 08:40:00|2496|2495.5|2499.5|2498.5|2500|2499|2496|2495.5|8036
1747298700000|2025-05-15 08:45:00|2500|2499|2502|2501|2504.5|2504|2499.5|2498.5|31026
1747299000000|2025-05-15 08:50:00|2502.5|2501.5|2498|2497|2503|2502.5|2497.5|2497|8800
1747299300000|2025-05-15 08:55:00|2497.5|2496.5|2499.5|2498.5|2499.5|2498.5|2497|2496.5|10424
1747299600000|2025-05-15 09:00:00|2500|2499|2497.5|2496.5|2500.5|2499.5|2496|2495.5|12150
1747299900000|2025-05-15 09:05:00|2497|2497|2497.5|2496.5|2502|2501|2497|2496|16850
1747300200000|2025-05-15 09:10:00|2498.5|2497.5|2496.5|2496|2499|2498|2496|2495|2301
1747300500000|2025-05-15 09:15:00|2497|2496.5|2497|2496|2498|2497|2492.5|2492|9724
1747300800000|2025-05-15 09:20:00|2496.5|2496.5|2498.5|2497.5|2498.5|2498|2495.5|2495|7252
1747301100000|2025-05-15 09:25:00|2499|2498|2503.5|2502.5|2503.5|2502.5|2499|2498|14189
1747301400000|2025-05-15 09:30:00|2504|2503|2501|2500|2505.5|2505|2500.5|2500|48333
1747301700000|2025-05-15 09:35:00|2500.5|2499.5|2499|2498|2500.5|2499.5|2498.5|2498|11648
1747302000000|2025-05-15 09:40:00|2499.5|2498.5|2500|2499|2500|2499.5|2497.5|2496.5|2983
1747302300000|2025-05-15 09:45:00|2500.5|2499.5|2501|2500.5|2502.5|2501.5|2500|2499.5|7765
1747302600000|2025-05-15 09:50:00|2501.5|2501|2497.5|2496.5|2502|2501|2497|2496.5|10808
1747302900000|2025-05-15 09:55:00|2497|2496|2500|2499.5|2500.5|2500|2497|2496|7500
1747303200000|2025-05-15 10:00:00|2500.5|2500|2498|2497|2501|2500.5|2498|2497|7015
1747303500000|2025-05-15 10:05:00|2497.5|2497.5|2502|2501|2502|2501.5|2497.5|2497|3312
1747303800000|2025-05-15 10:10:00|2502.5|2501.5|2502|2501.5|2504|2503.5|2502|2501|7710
1747304100000|2025-05-15 10:15:00|2502.5|2502|2504|2503.5|2504.5|2503.5|2502|2501.5|11612
1747304400000|2025-05-15 10:20:00|2503.5|2503|2503.5|2502.5|2504.5|2504|2503|2502.5|2663
1747304700000|2025-05-15 10:25:00|2504|2503|2507.5|2507|2509|2508|2503.5|2503|18760
1747305000000|2025-05-15 10:30:00|2508|2507.5|2509|2508|2511.5|2511|2507.5|2507|11357
1747305300000|2025-05-15 10:35:00|2509.5|2508.5|2509|2508|2510|2509|2508.5|2508|2939
1747305600000|2025-05-15 10:40:00|2508.5|2508.5|2513|2512|2513|2512|2508.5|2507.5|4792
1747305900000|2025-05-15 10:45:00|2512.5|2511.5|2512.5|2512|2514|2513|2511.5|2511|3006
1747306200000|2025-05-15 10:50:00|2513|2514|2511|2510|2515|2514|2511|2510|21318
1747306500000|2025-05-15 10:55:00|2510.5|2510.5|2510|2509|2511.5|2511|2510|2509|6658
1747306800000|2025-05-15 11:00:00|2509.5|2508.5|2512.5|2511.5|2513.5|2513|2509.5|2508.5|3403
1747307100000|2025-05-15 11:05:00|2512|2512|2508.5|2507.5|2512|2512|2508|2507.5|13427
1747307400000|2025-05-15 11:10:00|2509|2508|2510|2509|2511.5|2510.5|2508.5|2508|4407
1747307700000|2025-05-15 11:15:00|2510.5|2509.5|2510.5|2509.5|2511|2510.5|2508.5|2508|12908
1747308000000|2025-05-15 11:20:00|2511|2510|2507|2506.5|2511.5|2511|2507|2506|5498
1747308300000|2025-05-15 11:25:00|2507.5|2506|2508.5|2508|2510|2509|2506.5|2506|4834
1747308600000|2025-05-15 11:30:00|2509|2507.5|2510.5|2510|2511|2510|2506.5|2506|3441
1747308900000|2025-05-15 11:35:00|2509.5|2509|2510|2509.5|2511|2510|2509.5|2508.5|6174
1747309200000|2025-05-15 11:40:00|2509.5|2508.5|2508.5|2508|2511|2510|2508.5|2508|4640
1747309500000|2025-05-15 11:45:00|2508|2507.5|2503|2502.5|2508|2507.5|2503|2502.5|7892
1747309800000|2025-05-15 11:50:00|2503.5|2501.5|2502|2501.5|2504.5|2504|2502|2501|7974
1747310100000|2025-05-15 11:55:00|2501.5|2501|2503|2502|2503.5|2502.5|2501|2500|5939
1747310400000|2025-05-15 12:00:00|2502.5|2502.5|2502|2501|2502.5|2502.5|2499|2498.5|4605
1747310700000|2025-05-15 12:05:00|2501.5|2501.5|2501.5|2500.5|2502.5|2502|2500|2499.5|928
1747311000000|2025-05-15 12:10:00|2502|2501|2501.5|2500.5|2502|2501|2500.5|2499.5|3328
1747311300000|2025-05-15 12:15:00|2501|2501|2500|2499.5|2501.5|2501|2499.5|2499|2104
1747311600000|2025-05-15 12:20:00|2500.5|2500|2500.5|2499.5|2503.5|2502.5|2500|2499.5|4292
1747311900000|2025-05-15 12:25:00|2501|2500|2503.5|2502|2503.5|2502.5|2501|2499.5|4389
1747312200000|2025-05-15 12:30:00|2505.5|2502.5|2510|2509.5|2510|2509.5|2502|2501.5|9003
1747312500000|2025-05-15 12:35:00|2510.5|2510|2514|2513|2515|2514|2510|2509|10745
1747312800000|2025-05-15 12:40:00|2513.5|2512|2513.5|2512.5|2515|2514|2511|2510.5|11725
1747313100000|2025-05-15 12:45:00|2514|2513|2518|2517|2518.5|2518|2512.5|2511.5|13075
1747313400000|2025-05-15 12:50:00|2517.5|2516.5|2518.5|2517.5|2518.5|2517.5|2516|2515.5|2764
1747313700000|2025-05-15 12:55:00|2518|2517|2512.5|2512|2518|2517|2512.5|2512|9775
1747314000000|2025-05-15 13:00:00|2511.5|2511|2507|2506|2512|2511|2506|2505.5|15317
1747314300000|2025-05-15 13:05:00|2508|2506.5|2505.5|2505|2508|2507|2505|2504|4230
1747314600000|2025-05-15 13:10:00|2506|2505.5|2506|2505|2506.5|2506|2505|2504|11470
1747314900000|2025-05-15 13:15:00|2506.5|2505.5|2506|2505.5|2508|2507.5|2505.5|2505|10433
1747315200000|2025-05-15 13:20:00|2505.5|2505|2502|2501|2505.5|2505|2501.5|2501|7422
1747315500000|2025-05-15 13:25:00|2502.5|2501.5|2505.5|2504|2505.5|2504.5|2501.5|2501|6622
1747315800000|2025-05-15 13:30:00|2505|2504.5|2501.5|2500.5|2506|2505.5|2501|2500.5|15804
1747316100000|2025-05-15 13:35:00|2502|2501|2507|2506|2507|2506|2500|2499.5|13800
1747316400000|2025-05-15 13:40:00|2506.5|2505.5|2517|2515.5|2517|2516|2506|2505.5|14029
1747316700000|2025-05-15 13:45:00|2516.5|2516|2516|2515|2517|2516|2511.5|2510.5|12327
1747317000000|2025-05-15 13:50:00|2515.5|2515.5|2518|2517.5|2519.5|2519|2515|2514.5|17238
1747317300000|2025-05-15 13:55:00|2517|2516|2515.5|2514.5|2517|2516|2513|2512.5|9320
1747317600000|2025-05-15 14:00:00|2516|2515|2514|2513|2517|2516.5|2512.5|2512|17584
1747317900000|2025-05-15 14:05:00|2513.5|2512.5|2517|2516.5|2517|2516.5|2512|2511.5|13869
1747318200000|2025-05-15 14:10:00|2517.5|2517|2515|2514|2518|2517|2514|2513|16441
1747318500000|2025-05-15 14:15:00|2514.5|2513.5|2518|2517.5|2518.5|2518|2514|2513.5|16217
1747318800000|2025-05-15 14:20:00|2518.5|2518|2517|2516|2518.5|2518|2515|2514.5|14539
1747319100000|2025-05-15 14:25:00|2517.5|2516.5|2514|2513|2518.5|2517.5|2513.5|2513|2447
1747319400000|2025-05-15 14:30:00|2513.5|2512.5|2511|2510.5|2514|2513.5|2510.5|2510|14761
1747319700000|2025-05-15 14:35:00|2511.5|2511|2512.5|2512|2512.5|2512|2509.5|2509|15191
1747320000000|2025-05-15 14:40:00|2512|2511|2512|2511.5|2512|2511.5|2510|2509.5|7372
1747320300000|2025-05-15 14:45:00|2511.5|2511|2503|2502|2512|2511|2502.5|2502|26867
1747320600000|2025-05-15 14:50:00|2502.5|2501|2506|2505.5|2506.5|2505.5|2501|2500.5|20897
1747320900000|2025-05-15 14:55:00|2505.5|2505|2501.5|2500.5|2506|2505.5|2501|2500.5|6876
1747321200000|2025-05-15 15:00:00|2502|2501|2505.5|2504.5|2505.5|2504.5|2501|2500.5|11264
1747321500000|2025-05-15 15:05:00|2506|2505|2507|2506.5|2508|2507.5|2506|2505|20568
1747321800000|2025-05-15 15:10:00|2506.5|2506|2506.5|2506|2507.5|2507|2505.5|2505|8866
1747322100000|2025-05-15 15:15:00|2507|2506.5|2510.5|2509.5|2511|2510.5|2506.5|2506|27407
1747322400000|2025-05-15 15:20:00|2510|2510|2510.5|2510|2511.5|2511|2509|2508.5|23024
1747322700000|2025-05-15 15:25:00|2511|2509.5|2512.5|2511.5|2513.5|2512.5|2510|2509.5|27741
1747378800000|2025-05-16 07:00:00|2534.5|2532.5|2518.5|2517.5|2534.5|2533|2518.5|2517.5|125909
1747379100000|2025-05-16 07:05:00|2517.5|2516|2504|2503|2520.5|2519|2503.5|2502.5|59147
1747379400000|2025-05-16 07:10:00|2503.5|2502.5|2508.5|2507|2508.5|2507.5|2499.5|2499|27203
1747379700000|2025-05-16 07:15:00|2510|2508.5|2511.5|2510|2512|2510.5|2506|2504.5|19030
1747380000000|2025-05-16 07:20:00|2511|2510.5|2512|2511|2516|2514.5|2509.5|2509|23136
1747380300000|2025-05-16 07:25:00|2511.5|2510.5|2514|2513|2514.5|2513|2509|2508.5|13093
1747380600000|2025-05-16 07:30:00|2514.5|2513.5|2509|2508.5|2516.5|2515.5|2509|2508.5|19791
1747380900000|2025-05-16 07:35:00|2508|2508|2499.5|2499|2508.5|2508|2499|2498.5|17326
1747381200000|2025-05-16 07:40:00|2499|2497.5|2499.5|2498.5|2500.5|2500|2496.5|2495|16637
1747381500000|2025-05-16 07:45:00|2499|2498|2503.5|2502.5|2503.5|2503|2497|2496.5|13812
1747381800000|2025-05-16 07:50:00|2503|2502|2508|2507|2509|2508|2502|2501.5|9577
1747382100000|2025-05-16 07:55:00|2508.5|2507.5|2509|2508|2511|2510|2507.5|2507|17952
1747382400000|2025-05-16 08:00:00|2509.5|2508.5|2511.5|2510.5|2513|2512|2508|2507|22336
1747382700000|2025-05-16 08:05:00|2512|2511|2512|2511|2513.5|2512.5|2511.5|2510.5|17375
1747383000000|2025-05-16 08:10:00|2511.5|2510.5|2510.5|2509.5|2513|2512.5|2510|2509|6083
1747383300000|2025-05-16 08:15:00|2510|2509|2509|2508|2510|2509|2506|2505.5|8901
1747383600000|2025-05-16 08:20:00|2509.5|2508.5|2504|2503|2509.5|2508.5|2504|2503|9176
1747383900000|2025-05-16 08:25:00|2503.5|2503.5|2503|2502.5|2504.5|2504|2501|2500.5|5495
1747384200000|2025-05-16 08:30:00|2502.5|2502|2506.5|2505.5|2507|2506|2502.5|2502|5210
1747384500000|2025-05-16 08:35:00|2507|2506|2501.5|2501|2507.5|2506.5|2501.5|2501|7433
1747384800000|2025-05-16 08:40:00|2502|2500.5|2504.5|2503.5|2504.5|2503.5|2499|2498|26345
1747385100000|2025-05-16 08:45:00|2505|2504|2503|2502|2505.5|2504.5|2502.5|2502|7441
1747385400000|2025-05-16 08:50:00|2503.5|2502.5|2500.5|2499.5|2503.5|2502.5|2500.5|2499.5|7638
1747385700000|2025-05-16 08:55:00|2500|2499|2502|2501|2502|2501.5|2499.5|2499|2221
1747386000000|2025-05-16 09:00:00|2502.5|2501.5|2504|2503|2505|2504.5|2501.5|2501|4685
1747386300000|2025-05-16 09:05:00|2503.5|2503.5|2506|2505.5|2506.5|2505.5|2503.5|2503|3497
1747386600000|2025-05-16 09:10:00|2506.5|2505|2506|2505|2507.5|2506.5|2504|2503.5|7798
1747386900000|2025-05-16 09:15:00|2505.5|2504.5|2504.5|2503.5|2506|2505|2503|2502|3989
1747387200000|2025-05-16 09:20:00|2504|2503|2502.5|2501.5|2506|2505|2502.5|2501.5|8132
1747387500000|2025-05-16 09:25:00|2502|2501|2502|2501|2502.5|2501.5|2499.5|2499|23114
1747387800000|2025-05-16 09:30:00|2502.5|2501.5|2501.5|2501|2503|2502|2500|2499|13651
1747388100000|2025-05-16 09:35:00|2502|2501.5|2497|2496|2502.5|2501.5|2497|2496|6056
1747388400000|2025-05-16 09:40:00|2496.5|2495.5|2497.5|2497|2498|2497|2496|2495.5|9668
1747388700000|2025-05-16 09:45:00|2498|2496|2501.5|2500.5|2502|2501|2497|2496|10759
1747389000000|2025-05-16 09:50:00|2502|2501.5|2500|2499|2503|2502|2499|2498|31465
1747389300000|2025-05-16 09:55:00|2500.5|2499.5|2501|2500|2502.5|2501.5|2500|2499|57413
1747389600000|2025-05-16 10:00:00|2501.5|2500.5|2499.5|2499|2505|2504.5|2499.5|2499|13096
1747389900000|2025-05-16 10:05:00|2500|2499.5|2501.5|2501|2502|2501|2499.5|2499|2354
1747390200000|2025-05-16 10:10:00|2502|2501.5|2500.5|2500|2502|2501.5|2499.5|2499|5908
1747390500000|2025-05-16 10:15:00|2501|2500.5|2497|2496|2501|2500.5|2497|2496|13301
1747390800000|2025-05-16 10:20:00|2497.5|2496.5|2497|2495.5|2499|2497.5|2494.5|2493.5|11617
1747391100000|2025-05-16 10:25:00|2497.5|2496|2499|2498|2500.5|2499.5|2497.5|2496|10598
1747391400000|2025-05-16 10:30:00|2498.5|2498.5|2503|2502|2504|2503|2498.5|2498.5|5824
1747391700000|2025-05-16 10:35:00|2502.5|2503|2505.5|2505|2506.5|2505.5|2502.5|2502.5|2587
1747392000000|2025-05-16 10:40:00|2506|2506|2505.5|2505|2507|2506.5|2504.5|2504|5934
1747392300000|2025-05-16 10:45:00|2506|2505.5|2508.5|2508|2509.5|2508.5|2506|2505.5|7862
1747392600000|2025-05-16 10:50:00|2509.5|2508.5|2507|2506|2510|2509|2507|2506|4736
1747392900000|2025-05-16 10:55:00|2507.5|2506.5|2507.5|2506.5|2507.5|2507|2506|2505|9631
1747393200000|2025-05-16 11:00:00|2508|2507|2509|2507.5|2509|2507.5|2508|2507|3450
1747393500000|2025-05-16 11:05:00|2508.5|2508|2509|2508|2513|2512|2508.5|2507.5|20341
1747393800000|2025-05-16 11:10:00|2508.5|2507.5|2508|2507|2509|2508|2507|2506|5087
1747394100000|2025-05-16 11:15:00|2507.5|2507.5|2507.5|2506.5|2508|2507.5|2506.5|2506|1544
1747394400000|2025-05-16 11:20:00|2507|2506|2507.5|2506.5|2508|2507|2506.5|2506|1985
1747394700000|2025-05-16 11:25:00|2507|2506|2506.5|2506|2508.5|2507.5|2506|2505.5|5130
1747395000000|2025-05-16 11:30:00|2507|2505.5|2504|2503|2507|2506|2503.5|2502.5|13331
1747395300000|2025-05-16 11:35:00|2503.5|2503.5|2503|2502|2504|2503.5|2502.5|2501.5|2695
1747395600000|2025-05-16 11:40:00|2502.5|2501.5|2501|2500|2502.5|2501.5|2500.5|2500|3964
1747395900000|2025-05-16 11:45:00|2500.5|2500.5|2502.5|2501.5|2503|2502.5|2500.5|2500.5|1746
1747396200000|2025-05-16 11:50:00|2502|2502|2504|2503|2504|2503.5|2502|2501.5|1246
1747396500000|2025-05-16 11:55:00|2503.5|2503.5|2501.5|2500.5|2503.5|2503.5|2501|2500.5|1856
1747396800000|2025-05-16 12:00:00|2502|2501.5|2501.5|2501|2502.5|2502|2501|2500.5|8160
1747397100000|2025-05-16 12:05:00|2502|2500.5|2497|2496.5|2502|2500.5|2497|2496.5|6671
1747397400000|2025-05-16 12:10:00|2496.5|2496|2493.5|2493|2498|2497|2493.5|2493|12362
1747397700000|2025-05-16 12:15:00|2493|2492.5|2492|2491.5|2494|2493|2492|2491|18817
1747398000000|2025-05-16 12:20:00|2492.5|2491|2491|2490|2492.5|2491.5|2490.5|2490|7348
1747398300000|2025-05-16 12:25:00|2490.5|2489.5|2492|2491.5|2493|2492|2490|2489|10399
1747398600000|2025-05-16 12:30:00|2492.5|2491|2486.5|2485.5|2493|2492|2486.5|2485.5|19784
1747398900000|2025-05-16 12:35:00|2486|2485|2487.5|2486.5|2488|2487|2484.5|2484|8786
1747399200000|2025-05-16 12:40:00|2487|2487|2487.5|2486.5|2492|2491|2486.5|2485.5|16727
1747399500000|2025-05-16 12:45:00|2487|2486|2485.5|2485|2487.5|2486|2484.5|2484|3094
1747399800000|2025-05-16 12:50:00|2486|2485.5|2484.5|2484|2487|2486|2484.5|2483.5|10637
1747400100000|2025-05-16 12:55:00|2485|2484.5|2483.5|2482.5|2486|2485|2482.5|2482|34839
1747400400000|2025-05-16 13:00:00|2483|2482|2482|2481.5|2485|2484.5|2482|2481|16060
1747400700000|2025-05-16 13:05:00|2482.5|2482|2488|2487|2488|2487|2481.5|2481|7287
1747401000000|2025-05-16 13:10:00|2489|2488|2484|2483|2489.5|2488.5|2483.5|2482.5|21763
1747401300000|2025-05-16 13:15:00|2484.5|2483.5|2486|2485|2487|2486.5|2483|2482|15828
1747401600000|2025-05-16 13:20:00|2485.5|2484.5|2476.5|2475.5|2486|2484.5|2476.5|2475|20747
1747401900000|2025-05-16 13:25:00|2477|2476|2482.5|2481.5|2483.5|2482.5|2476|2475.5|19092
1747402200000|2025-05-16 13:30:00|2482|2482|2482.5|2481.5|2484|2483.5|2477.5|2476|23450
1747402500000|2025-05-16 13:35:00|2483|2482|2488|2487|2489|2488.5|2483|2482|14315
1747402800000|2025-05-16 13:40:00|2487.5|2486|2488|2487|2489|2488|2485|2484|14437
1747403100000|2025-05-16 13:45:00|2487.5|2486.5|2487.5|2487|2489.5|2489|2486.5|2485.5|14054
1747403400000|2025-05-16 13:50:00|2488|2487.5|2489.5|2489|2490.5|2490|2487.5|2487|11222
1747403700000|2025-05-16 13:55:00|2490|2489.5|2494.5|2493.5|2494.5|2494|2490|2489.5|8946
1747404000000|2025-05-16 14:00:00|2494|2493|2496.5|2495.5|2497.5|2496.5|2490.5|2490|28938
1747404300000|2025-05-16 14:05:00|2496|2495|2494.5|2494|2496.5|2495.5|2493.5|2492.5|3504
1747404600000|2025-05-16 14:10:00|2494|2493.5|2493|2492|2496|2495|2491.5|2490.5|28685
1747404900000|2025-05-16 14:15:00|2493.5|2492.5|2491|2490|2494.5|2493.5|2491|2490|20226
1747405200000|2025-05-16 14:20:00|2492|2490.5|2490.5|2490|2493|2492|2489.5|2489|12940
1747405500000|2025-05-16 14:25:00|2491|2489.5|2489.5|2488.5|2493|2492|2489.5|2488.5|14699
1747405800000|2025-05-16 14:30:00|2488.5|2487.5|2488.5|2487.5|2490|2489|2487|2486.5|21086
1747406100000|2025-05-16 14:35:00|2488|2487|2485.5|2485|2488.5|2488|2485.5|2484.5|24975
1747406400000|2025-05-16 14:40:00|2485|2484.5|2483.5|2482.5|2485|2484.5|2482|2481.5|25061
1747406700000|2025-05-16 14:45:00|2484|2483|2485.5|2484.5|2485.5|2484.5|2483.5|2482.5|8509
1747407000000|2025-05-16 14:50:00|2485|2485|2487.5|2486.5|2489|2488|2485|2485|10247
1747407300000|2025-05-16 14:55:00|2487|2487|2487.5|2486.5|2487.5|2487|2486|2485|20693
1747407600000|2025-05-16 15:00:00|2487|2487.5|2489|2488|2489.5|2489|2487|2487.5|19743
1747407900000|2025-05-16 15:05:00|2489.5|2488.5|2489|2488.5|2491.5|2490.5|2489|2488|22990
1747408200000|2025-05-16 15:10:00|2489.5|2488|2491|2490|2491|2490|2489|2488|16936
1747408500000|2025-05-16 15:15:00|2491.5|2490.5|2491.5|2490.5|2491.5|2491|2489.5|2489|8524
1747408800000|2025-05-16 15:20:00|2492|2491|2491.5|2490.5|2493|2492|2491.5|2490.5|7611
1747409100000|2025-05-16 15:25:00|2492|2491|2494.5|2493.5|2494.5|2493.5|2491.5|2490.5|21508
1747638000000|2025-05-19 07:00:00|2487.5|2486.5|2495|2494|2499|2497.5|2486|2484|35829
1747638300000|2025-05-19 07:05:00|2495.5|2495|2498|2497|2499|2498.5|2493.5|2492.5|12040
1747638600000|2025-05-19 07:10:00|2497.5|2496|2501.5|2500.5|2502|2501.5|2495|2494|35042
1747638900000|2025-05-19 07:15:00|2501|2500|2503|2501.5|2504|2502.5|2497|2496|16010
1747639200000|2025-05-19 07:20:00|2502.5|2501|2508|2507|2508|2507.5|2499.5|2499|15686
1747639500000|2025-05-19 07:25:00|2508.5|2507.5|2508|2507.5|2509.5|2508.5|2505.5|2505|28048
1747639800000|2025-05-19 07:30:00|2508.5|2508|2500|2499|2509|2508|2497.5|2496.5|34140
1747640100000|2025-05-19 07:35:00|2499.5|2499.5|2501|2500.5|2501.5|2500.5|2497|2496|12325
1747640400000|2025-05-19 07:40:00|2501.5|2501|2505|2504.5|2506|2505.5|2501|2500|9466
1747640700000|2025-05-19 07:45:00|2505.5|2504|2506.5|2505.5|2506.5|2506|2499.5|2499|26418
1747641000000|2025-05-19 07:50:00|2507|2506|2507.5|2507|2509.5|2508.5|2506.5|2506|19070
1747641300000|2025-05-19 07:55:00|2508|2506.5|2511.5|2510.5|2511.5|2510.5|2505.5|2505|13693
1747641600000|2025-05-19 08:00:00|2512|2511|2511.5|2510|2513.5|2513|2509.5|2509|17579
1747641900000|2025-05-19 08:05:00|2511|2510.5|2512.5|2511.5|2515|2514.5|2510.5|2509.5|8923
1747642200000|2025-05-19 08:10:00|2513|2512|2512.5|2512|2514|2513|2510.5|2510|13191
1747642500000|2025-05-19 08:15:00|2512|2511.5|2510.5|2510|2512|2511.5|2510|2509|7129
1747642800000|2025-05-19 08:20:00|2510|2509.5|2509|2508|2510.5|2510|2508|2507|4034
1747643100000|2025-05-19 08:25:00|2508.5|2507.5|2508.5|2507.5|2509.5|2508.5|2506.5|2506|15073
1747643400000|2025-05-19 08:30:00|2508|2508|2508|2507.5|2509|2508.5|2507.5|2506.5|26077
1747643700000|2025-05-19 08:35:00|2508.5|2507|2508|2507|2510.5|2509.5|2505.5|2504.5|20446
1747644000000|2025-05-19 08:40:00|2507.5|2506.5|2504|2503.5|2507.5|2506.5|2503.5|2503|10330
1747644300000|2025-05-19 08:45:00|2504.5|2504|2504|2503.5|2507.5|2507|2504|2503|9809
1747644600000|2025-05-19 08:50:00|2503.5|2503|2505|2504|2505.5|2505|2503|2502|5467
1747644900000|2025-05-19 08:55:00|2506|2504.5|2507|2506|2507|2506|2505|2504.5|6461
1747645200000|2025-05-19 09:00:00|2506.5|2505.5|2506.5|2505.5|2507.5|2506.5|2503|2502.5|7587
1747645500000|2025-05-19 09:05:00|2506|2505|2508|2507|2508.5|2507.5|2506|2505|9741
1747645800000|2025-05-19 09:10:00|2508.5|2507.5|2504.5|2504|2508.5|2507.5|2504|2503|6348
1747646100000|2025-05-19 09:15:00|2504|2503.5|2500.5|2499.5|2504|2504|2500|2499.5|6427
1747646400000|2025-05-19 09:20:00|2500|2500|2499.5|2498.5|2503.5|2502.5|2499|2498.5|9407
1747646700000|2025-05-19 09:25:00|2499|2498|2498|2496.5|2499.5|2499|2495.5|2495|7458
1747647000000|2025-05-19 09:30:00|2497.5|2497|2501.5|2500.5|2502|2501|2497|2496.5|6085
1747647300000|2025-05-19 09:35:00|2501|2501|2500.5|2500|2502|2501|2500.5|2499.5|4100
1747647600000|2025-05-19 09:40:00|2501|2499.5|2501.5|2500.5|2501.5|2501|2500|2499|4977
1747647900000|2025-05-19 09:45:00|2501|2500|2500|2499.5|2501|2500|2498.5|2498|2980
1747648200000|2025-05-19 09:50:00|2500.5|2500|2502|2501|2504|2503|2500.5|2500|5145
1747648500000|2025-05-19 09:55:00|2501.5|2500.5|2501.5|2500.5|2503.5|2502.5|2501|2500|3242
1747648800000|2025-05-19 10:00:00|2502|2501|2502.5|2502|2503|2502|2499.5|2499|5475
1747649100000|2025-05-19 10:05:00|2502|2501.5|2501.5|2500.5|2502.5|2502|2500|2499.5|6032
1747649400000|2025-05-19 10:10:00|2502|2501|2504|2503|2505.5|2504.5|2501|2500.5|6802
1747649700000|2025-05-19 10:15:00|2504.5|2503.5|2505.5|2504.5|2506|2505|2504.5|2503|2904
1747650000000|2025-05-19 10:20:00|2505|2505|2505|2504|2507|2506|2505|2504|4514
1747650300000|2025-05-19 10:25:00|2504.5|2503.5|2503|2502|2517|2516|2502|2500.5|28674
1747650600000|2025-05-19 10:30:00|2503.5|2503|2502.5|2501.5|2504.5|2503.5|2500|2499|16337
1747650900000|2025-05-19 10:35:00|2502|2501|2505|2504|2505|2504.5|2502|2501|5898
1747651200000|2025-05-19 10:40:00|2505.5|2504.5|2501|2500|2506|2505|2500.5|2500|4405
1747651500000|2025-05-19 10:45:00|2502|2501|2503.5|2502.5|2504|2503|2501|2500.5|6357
1747651800000|2025-05-19 10:50:00|2503|2503|2503.5|2502.5|2504|2503|2501.5|2501|8996
1747652100000|2025-05-19 10:55:00|2503|2502|2501|2500|2503.5|2502|2500.5|2500|2304
1747652400000|2025-05-19 11:00:00|2501.5|2500.5|2505|2504|2505|2504.5|2501|2500|6589
1747652700000|2025-05-19 11:05:00|2504|2503.5|2502|2501|2504.5|2504|2502|2501|4786
1747653000000|2025-05-19 11:10:00|2501.5|2500.5|2498.5|2497.5|2502|2500.5|2498|2497|4325
1747653300000|2025-05-19 11:15:00|2499|2498|2501|2500|2502|2501|2499|2498|8809
1747653600000|2025-05-19 11:20:00|2500.5|2499.5|2500|2499|2501|2500.5|2500|2499|6268
1747653900000|2025-05-19 11:25:00|2500.5|2499.5|2500.5|2500|2502|2501|2500.5|2499.5|1607
1747654200000|2025-05-19 11:30:00|2500|2499.5|2500.5|2500|2500.5|2500|2500|2499|2761
1747654500000|2025-05-19 11:35:00|2501|2499.5|2503.5|2502.5|2503.5|2502.5|2500.5|2499.5|3581
1747654800000|2025-05-19 11:40:00|2504|2503|2506.5|2505.5|2506.5|2505.5|2503.5|2502.5|4437
1747655100000|2025-05-19 11:45:00|2506|2506|2507.5|2506.5|2508.5|2508|2506|2505.5|6019
1747655400000|2025-05-19 11:50:00|2507|2506|2506.5|2505.5|2507.5|2507|2506.5|2505.5|1775
1747655700000|2025-05-19 11:55:00|2506|2505|2509.5|2509|2510|2509|2506|2505|6924
1747656000000|2025-05-19 12:00:00|2510|2509.5|2511|2510|2512.5|2511.5|2510|2509|12721
1747656300000|2025-05-19 12:05:00|2510.5|2510.5|2512.5|2511.5|2513|2512|2510.5|2510.5|5175
1747656600000|2025-05-19 12:10:00|2513|2512|2514|2513.5|2514|2513.5|2511|2510|11115
1747656900000|2025-05-19 12:15:00|2513|2512.5|2511.5|2510.5|2513.5|2512.5|2509|2508.5|15024
1747657200000|2025-05-19 12:20:00|2511|2511|2511|2510|2512|2511.5|2510|2509.5|4653
1747657500000|2025-05-19 12:25:00|2511.5|2510.5|2511|2510|2512.5|2512|2511|2510|3716
1747657800000|2025-05-19 12:30:00|2510.5|2510.5|2510|2509.5|2511|2510.5|2510|2509.5|2212
1747658100000|2025-05-19 12:35:00|2510.5|2510|2513.5|2513|2513.5|2513|2510.5|2510|8611
1747658400000|2025-05-19 12:40:00|2514|2512.5|2515.5|2514.5|2515.5|2515|2513.5|2512.5|18418
1747658700000|2025-05-19 12:45:00|2516|2515|2514|2513|2516.5|2515.5|2513.5|2513|15178
1747659000000|2025-05-19 12:50:00|2514.5|2513.5|2517|2516|2517|2516|2514.5|2513.5|4612
1747659300000|2025-05-19 12:55:00|2517.5|2516.5|2515|2514.5|2517.5|2517|2515|2514.5|10480
1747659600000|2025-05-19 13:00:00|2515.5|2514|2514.5|2514|2516.5|2516|2513.5|2513|11686
1747659900000|2025-05-19 13:05:00|2514|2513.5|2512.5|2511.5|2516|2515|2512|2511.5|7682
1747660200000|2025-05-19 13:10:00|2513|2512|2514|2513|2514.5|2514|2511|2510.5|11798
1747660500000|2025-05-19 13:15:00|2513.5|2512.5|2512.5|2512|2514|2512.5|2511.5|2511|5868
1747660800000|2025-05-19 13:20:00|2513|2511.5|2515|2514.5|2515.5|2514.5|2511|2510.5|13709
1747661100000|2025-05-19 13:25:00|2514.5|2514|2518.5|2518|2518.5|2518|2514.5|2514|14325
1747661400000|2025-05-19 13:30:00|2520|2517.5|2520.5|2519.5|2522|2521|2514.5|2514|26776
1747661700000|2025-05-19 13:35:00|2519.5|2519|2521.5|2520.5|2523|2522.5|2519|2518|17784
1747662000000|2025-05-19 13:40:00|2522|2521|2527.5|2527|2527.5|2527|2520.5|2520|22126
1747662300000|2025-05-19 13:45:00|2527|2526.5|2527|2526.5|2529|2528.5|2526.5|2525.5|9596
1747662600000|2025-05-19 13:50:00|2526.5|2526|2528.5|2528|2529.5|2529|2526|2525.5|13024
1747662900000|2025-05-19 13:55:00|2528|2527.5|2527|2526.5|2528.5|2528|2526|2525.5|12568
1747663200000|2025-05-19 14:00:00|2527.5|2527.5|2529.5|2529|2532|2531.5|2526.5|2526|19285
1747663500000|2025-05-19 14:05:00|2530|2528.5|2529.5|2529|2530|2529.5|2527|2526|21788
1747663800000|2025-05-19 14:10:00|2529|2528.5|2531|2530.5|2532|2531.5|2528.5|2527.5|7679
1747664100000|2025-05-19 14:15:00|2531.5|2530|2529.5|2529|2533.5|2532.5|2529.5|2529|16842
1747664400000|2025-05-19 14:20:00|2529|2528.5|2531|2530.5|2532|2531|2529|2528|10092
1747664700000|2025-05-19 14:25:00|2530.5|2530|2531|2530.5|2531.5|2530.5|2528|2527.5|6399
1747665000000|2025-05-19 14:30:00|2531.5|2531|2531|2530|2532|2531.5|2529.5|2528.5|13106
1747665300000|2025-05-19 14:35:00|2531.5|2530.5|2535.5|2534.5|2537|2536|2531|2530.5|11557
1747665600000|2025-05-19 14:40:00|2536|2535|2535.5|2534.5|2536.5|2536|2534|2533|23160
1747665900000|2025-05-19 14:45:00|2535|2535|2534.5|2533.5|2537.5|2536.5|2533|2532.5|32891
1747666200000|2025-05-19 14:50:00|2535|2534|2537|2536.5|2537.5|2536.5|2534.5|2533.5|30567
1747666500000|2025-05-19 14:55:00|2537.5|2537|2537|2536|2539.5|2538.5|2537|2536|14662
1747666800000|2025-05-19 15:00:00|2537.5|2536.5|2538|2537|2538.5|2537.5|2536.5|2536|20833
1747667100000|2025-05-19 15:05:00|2537.5|2536.5|2539.5|2539|2540|2539|2537|2536.5|19353
1747667400000|2025-05-19 15:10:00|2539|2538.5|2527|2526.5|2539|2538.5|2527|2526|26644
1747667700000|2025-05-19 15:15:00|2527.5|2526|2522.5|2522|2527.5|2526.5|2521.5|2521|36694
1747668000000|2025-05-19 15:20:00|2523|2521.5|2521.5|2521|2524|2523.5|2521|2520.5|19597
1747668300000|2025-05-19 15:25:00|2521|2520.5|2521|2520|2521.5|2521|2518.5|2517.5|19440
1747724400000|2025-05-20 07:00:00|2535.5|2533.5|2538|2536.5|2539|2538.5|2527.5|2526|21349
1747724700000|2025-05-20 07:05:00|2537.5|2536|2537|2535.5|2542.5|2541.5|2536|2535|23242
1747725000000|2025-05-20 07:10:00|2536.5|2535|2533.5|2532|2540|2538.5|2533.5|2532|12194
1747725300000|2025-05-20 07:15:00|2534|2533|2528|2526.5|2535|2533.5|2527.5|2526.5|27268
1747725600000|2025-05-20 07:20:00|2529.5|2527|2531|2529.5|2531|2530.5|2527.5|2526|13502
1747725900000|2025-05-20 07:25:00|2530.5|2530|2527.5|2526|2533|2532|2526|2525|20593
1747726200000|2025-05-20 07:30:00|2527|2527|2531|2529.5|2533|2532|2527|2527|13844
1747726500000|2025-05-20 07:35:00|2531.5|2530.5|2530|2529|2532.5|2531.5|2529|2528|6965
1747726800000|2025-05-20 07:40:00|2529.5|2528.5|2529.5|2528|2531.5|2530.5|2528|2527|10952
1747727100000|2025-05-20 07:45:00|2530.5|2528.5|2529.5|2528.5|2530.5|2529.5|2527|2526|11574
1747727400000|2025-05-20 07:50:00|2529|2528|2530.5|2530|2532.5|2531.5|2529|2528|12193
1747727700000|2025-05-20 07:55:00|2529.5|2529.5|2532|2531|2533.5|2533|2529.5|2528.5|7225
1747728000000|2025-05-20 08:00:00|2532.5|2531.5|2532|2531|2532.5|2531.5|2530|2529|4537
1747728300000|2025-05-20 08:05:00|2531.5|2530.5|2528.5|2527.5|2532|2531.5|2528|2527|16115
1747728600000|2025-05-20 08:10:00|2529|2528|2529.5|2528.5|2530|2529.5|2528|2527|15668
1747728900000|2025-05-20 08:15:00|2530|2529|2534.5|2533.5|2535|2534|2530|2529|6255
1747729200000|2025-05-20 08:20:00|2534|2533|2533.5|2533|2536|2535.5|2532.5|2532|4378
1747729500000|2025-05-20 08:25:00|2534|2533.5|2532.5|2532|2535|2534|2531|2530|7848
1747729800000|2025-05-20 08:30:00|2532|2531.5|2533.5|2533|2534|2533.5|2531|2530|14223
1747730100000|2025-05-20 08:35:00|2534|2533.5|2532.5|2531.5|2534.5|2533.5|2532|2531|1832
1747730400000|2025-05-20 08:40:00|2533|2532|2534.5|2534|2534.5|2534|2533|2532|3142
1747730700000|2025-05-20 08:45:00|2535|2534.5|2531|2530.5|2535.5|2534.5|2531|2530|8557
1747731000000|2025-05-20 08:50:00|2532|2531|2531|2530|2532.5|2531.5|2530|2529.5|9330
1747731300000|2025-05-20 08:55:00|2530.5|2529.5|2531.5|2530.5|2532|2531|2530|2529.5|4006
1747731600000|2025-05-20 09:00:00|2532|2531|2533.5|2532.5|2533.5|2533|2531.5|2531|3589
1747731900000|2025-05-20 09:05:00|2533|2531.5|2530|2529|2533|2532|2530|2529|2618
1747732200000|2025-05-20 09:10:00|2529.5|2528|2525|2524|2529.5|2528|2524.5|2523.5|10243
1747732500000|2025-05-20 09:15:00|2525.5|2524.5|2528.5|2528|2529|2528|2525.5|2524.5|7033
1747732800000|2025-05-20 09:20:00|2529|2527.5|2528.5|2527.5|2529|2528|2527|2526.5|10301
1747733100000|2025-05-20 09:25:00|2528|2528|2528|2527|2528.5|2528|2526.5|2525.5|2382
1747733400000|2025-05-20 09:30:00|2528.5|2527.5|2529|2528.5|2529|2528.5|2526.5|2526|5012
1747733700000|2025-05-20 09:35:00|2529.5|2529|2530|2529.5|2531|2530|2529|2528|6426
1747734000000|2025-05-20 09:40:00|2530.5|2529|2531|2530|2532|2531|2529.5|2529|8290
1747734300000|2025-05-20 09:45:00|2530.5|2530.5|2532|2531|2532|2531.5|2530.5|2530|4003
1747734600000|2025-05-20 09:50:00|2531.5|2531.5|2533|2532|2533|2532|2531.5|2531|5421
1747734900000|2025-05-20 09:55:00|2532.5|2531.5|2532|2531.5|2533|2532|2531.5|2531|3386
1747735200000|2025-05-20 10:00:00|2532.5|2531|2532.5|2531.5|2533|2532.5|2530|2529.5|6633
1747735500000|2025-05-20 10:05:00|2532|2532|2528.5|2527.5|2532|2532|2528.5|2527.5|5103
1747735800000|2025-05-20 10:10:00|2528|2527|2526|2525.5|2528.5|2527.5|2526|2525|6497
1747736100000|2025-05-20 10:15:00|2526.5|2526|2527|2526|2527|2526.5|2525.5|2525|7437
1747736400000|2025-05-20 10:20:00|2527.5|2526.5|2529.5|2529|2529.5|2529|2526.5|2526|5417
1747736700000|2025-05-20 10:25:00|2529|2528.5|2529|2528|2529|2529|2528|2527.5|8966
1747737000000|2025-05-20 10:30:00|2528.5|2528.5|2529|2528.5|2529.5|2529|2528.5|2528|2823
1747737300000|2025-05-20 10:35:00|2529.5|2529|2527|2526|2530.5|2530|2527|2526|14770
1747737600000|2025-05-20 10:40:00|2526.5|2525.5|2525.5|2524.5|2526.5|2525.5|2523.5|2522.5|24748
1747737900000|2025-05-20 10:45:00|2525|2525|2522.5|2522|2525|2525|2521.5|2520.5|7276
1747738200000|2025-05-20 10:50:00|2522|2521.5|2520.5|2519.5|2522.5|2521.5|2520|2519.5|29173
1747738500000|2025-05-20 10:55:00|2520|2520|2520|2519.5|2521.5|2521|2519.5|2519|6702
1747738800000|2025-05-20 11:00:00|2521.5|2519|2521|2520.5|2524|2523|2520.5|2519|16170
1747739100000|2025-05-20 11:05:00|2521.5|2520|2518.5|2518|2521.5|2520.5|2517|2516.5|20753
1747739400000|2025-05-20 11:10:00|2519|2518.5|2515|2514.5|2519.5|2518.5|2515|2514.5|9852
1747739700000|2025-05-20 11:15:00|2514.5|2514|2515.5|2514.5|2516.5|2516|2514.5|2513.5|4952
1747740000000|2025-05-20 11:20:00|2516|2515|2516|2515|2516.5|2515.5|2514.5|2514|9486
1747740300000|2025-05-20 11:25:00|2516.5|2516|2519|2518.5|2519.5|2518.5|2515|2514.5|14990
1747740600000|2025-05-20 11:30:00|2519.5|2519|2521|2520.5|2522|2521|2519.5|2519|16467
1747740900000|2025-05-20 11:35:00|2521.5|2521|2524.5|2523.5|2527.5|2526.5|2521.5|2521|11028
1747741200000|2025-05-20 11:40:00|2524|2522.5|2524|2523|2524|2523|2522.5|2522|9741
1747741500000|2025-05-20 11:45:00|2523.5|2523.5|2525|2524|2525|2524|2523|2522|7099
1747741800000|2025-05-20 11:50:00|2524|2524.5|2525|2524.5|2526|2525|2524|2523.5|5546
1747742100000|2025-05-20 11:55:00|2526|2525|2527|2526.5|2527.5|2527|2526|2525|6264
1747742400000|2025-05-20 12:00:00|2527.5|2527|2528|2527|2528.5|2527.5|2526.5|2525.5|6575
1747742700000|2025-05-20 12:05:00|2529|2527.5|2529|2528.5|2530|2529|2528.5|2527|835
1747743000000|2025-05-20 12:10:00|2530.5|2529.5|2527.5|2526.5|2531|2530|2527|2526.5|6534
1747743300000|2025-05-20 12:15:00|2528|2527|2529.5|2528.5|2529.5|2529|2527.5|2527|4377
1747743600000|2025-05-20 12:20:00|2529|2528|2530|2529|2530|2529.5|2529|2528|4303
1747743900000|2025-05-20 12:25:00|2529.5|2528.5|2530.5|2529.5|2531.5|2530.5|2529|2528|15139
1747744200000|2025-05-20 12:30:00|2531|2530|2530|2529.5|2532|2531|2530|2529.5|9129
1747744500000|2025-05-20 12:35:00|2529.5|2529|2526|2525|2530|2529|2526|2525|6256
1747744800000|2025-05-20 12:40:00|2525.5|2524.5|2522|2521|2525.5|2524.5|2521|2520.5|8261
1747745100000|2025-05-20 12:45:00|2521.5|2521.5|2523|2522|2523.5|2523|2521.5|2521.5|9748
1747745400000|2025-05-20 12:50:00|2522.5|2521.5|2524.5|2523.5|2524.5|2523.5|2522.5|2521.5|2638
1747745700000|2025-05-20 12:55:00|2525.5|2524|2524|2523|2525.5|2524.5|2523.5|2523|1957
1747746000000|2025-05-20 13:00:00|2523.5|2523.5|2527|2526|2527|2526|2523.5|2523|1495
1747746300000|2025-05-20 13:05:00|2526.5|2526.5|2531|2530|2531|2530|2526.5|2526|14024
1747746600000|2025-05-20 13:10:00|2530.5|2530.5|2529|2528|2531|2530.5|2528.5|2528|2000
1747746900000|2025-05-20 13:15:00|2528.5|2528.5|2529.5|2528.5|2531|2530|2528.5|2528|4696
1747747200000|2025-05-20 13:20:00|2530|2529|2530|2529|2531.5|2530.5|2529.5|2528.5|7673
1747747500000|2025-05-20 13:25:00|2531|2529.5|2531.5|2530.5|2532|2531|2530|2529.5|5488
1747747800000|2025-05-20 13:30:00|2531|2530|2537.5|2536.5|2537.5|2536.5|2531|2530|16807
1747748100000|2025-05-20 13:35:00|2537|2536|2540|2539|2540|2539|2536.5|2536|26728
1747748400000|2025-05-20 13:40:00|2539.5|2539.5|2537|2536|2541|2540|2536.5|2535|31203
1747748700000|2025-05-20 13:45:00|2536.5|2536.5|2534.5|2533.5|2537|2536.5|2533.5|2532.5|21407
1747749000000|2025-05-20 13:50:00|2535|2534|2533|2532|2535|2534.5|2531.5|2531|31996
1747749300000|2025-05-20 13:55:00|2532.5|2532.5|2532|2531.5|2535.5|2534.5|2532|2531.5|10883
1747749600000|2025-05-20 14:00:00|2532.5|2532|2532|2531.5|2534|2533|2530.5|2530|23042
1747749900000|2025-05-20 14:05:00|2531.5|2531|2528.5|2527.5|2533.5|2532.5|2528|2527|10080
1747750200000|2025-05-20 14:10:00|2528|2527|2525|2524|2528|2527.5|2524.5|2524|16544
1747750500000|2025-05-20 14:15:00|2524.5|2524.5|2524|2523.5|2525.5|2525|2522|2521.5|9142
1747750800000|2025-05-20 14:20:00|2524.5|2524|2523.5|2522.5|2525.5|2524.5|2523|2522|8852
1747751100000|2025-05-20 14:25:00|2523|2522|2524.5|2523.5|2525|2524|2522.5|2521.5|17717
1747751400000|2025-05-20 14:30:00|2524|2523|2524.5|2523.5|2525|2524|2523.5|2522.5|8033
1747751700000|2025-05-20 14:35:00|2525|2524|2524.5|2523.5|2525|2524|2523|2522.5|10216
1747752000000|2025-05-20 14:40:00|2524|2524|2525.5|2524.5|2525.5|2524.5|2523.5|2523|6811
1747752300000|2025-05-20 14:45:00|2525|2524|2526.5|2525.5|2526.5|2525.5|2525|2524|4487
1747752600000|2025-05-20 14:50:00|2526|2525|2526|2525.5|2528|2527|2526|2525|11595
1747752900000|2025-05-20 14:55:00|2525.5|2525|2523|2522|2526.5|2525.5|2522.5|2521.5|12383
1747753200000|2025-05-20 15:00:00|2522.5|2521.5|2522.5|2522|2523.5|2522.5|2522|2521|7967
1747753500000|2025-05-20 15:05:00|2523|2521.5|2523.5|2522.5|2524|2523.5|2522.5|2521.5|10518
1747753800000|2025-05-20 15:10:00|2524|2523|2525|2524|2526|2525|2523|2522.5|21078
1747754100000|2025-05-20 15:15:00|2524.5|2523.5|2525|2524|2525|2524|2523.5|2522.5|11824
1747754400000|2025-05-20 15:20:00|2524.5|2524.5|2525.5|2524.5|2526.5|2525.5|2524.5|2523.5|21886
1747754700000|2025-05-20 15:25:00|2525|2524|2523.5|2522.5|2525|2524.5|2523.5|2522.5|26443
1747810800000|2025-05-21 07:00:00|2523.5|2522|2547.5|2546.5|2548|2546.5|2522|2520.5|81527
1747811100000|2025-05-21 07:05:00|2548|2546|2540.5|2539.5|2548|2547|2537|2536|27317
1747811400000|2025-05-21 07:10:00|2541|2540|2545.5|2544.5|2548|2546.5|2538.5|2537|51784
1747811700000|2025-05-21 07:15:00|2545|2544|2546|2545|2548|2547|2543|2542|24751
1747812000000|2025-05-21 07:20:00|2546.5|2545.5|2540|2539|2546.5|2545.5|2539.5|2539|19637
1747812300000|2025-05-21 07:25:00|2539|2538.5|2542|2541|2542|2541|2535|2534|19462
1747812600000|2025-05-21 07:30:00|2541.5|2540|2537|2535.5|2542.5|2541.5|2536.5|2535.5|13975
1747812900000|2025-05-21 07:35:00|2536.5|2535|2542|2541|2542|2541.5|2536|2535|22724
1747813200000|2025-05-21 07:40:00|2542.5|2541.5|2542|2541.5|2543|2542|2541|2540|7989
1747813500000|2025-05-21 07:45:00|2541.5|2541|2540|2539.5|2542|2541.5|2539.5|2538.5|31148
1747813800000|2025-05-21 07:50:00|2541.5|2540.5|2544|2543|2544.5|2543.5|2541|2540|12486
1747814100000|2025-05-21 07:55:00|2543.5|2542.5|2542|2541|2544|2543.5|2542|2541|2438
1747814400000|2025-05-21 08:00:00|2541|2540|2546|2545|2547|2546|2541|2540|25932
1747814700000|2025-05-21 08:05:00|2546.5|2545.5|2546.5|2545.5|2547.5|2546.5|2545|2544|13194
1747815000000|2025-05-21 08:10:00|2546|2544.5|2541.5|2540.5|2546|2545|2541.5|2540.5|22230
1747815300000|2025-05-21 08:15:00|2541|2540|2542|2541|2542|2541.5|2539.5|2538.5|18270
1747815600000|2025-05-21 08:20:00|2542.5|2541.5|2546|2545|2546|2545|2542.5|2541.5|4376
1747815900000|2025-05-21 08:25:00|2546.5|2545.5|2548|2547|2548.5|2548|2546|2545|11301
1747816200000|2025-05-21 08:30:00|2548.5|2547.5|2551.5|2550.5|2552|2551|2548.5|2547|29513
1747816500000|2025-05-21 08:35:00|2551|2550|2550|2549|2551|2550|2548|2547.5|25139
1747816800000|2025-05-21 08:40:00|2550.5|2549.5|2550|2549|2554.5|2553.5|2547.5|2547|18291
1747817100000|2025-05-21 08:45:00|2549.5|2549.5|2551|2550|2551.5|2550.5|2548|2547.5|5619
1747817400000|2025-05-21 08:50:00|2550|2549.5|2546|2545|2551.5|2551|2545.5|2545|26830
1747817700000|2025-05-21 08:55:00|2545.5|2544.5|2546|2545|2546.5|2546|2544.5|2543.5|8791
1747818000000|2025-05-21 09:00:00|2545.5|2544.5|2544|2543|2546.5|2545.5|2544|2543|16770
1747818300000|2025-05-21 09:05:00|2543.5|2542.5|2545|2544.5|2546|2545.5|2542.5|2542|11921
1747818600000|2025-05-21 09:10:00|2545.5|2545|2545|2544|2545.5|2545|2543.5|2543|11664
1747818900000|2025-05-21 09:15:00|2544.5|2544.5|2547|2546|2547.5|2547|2544.5|2544|4811
1747819200000|2025-05-21 09:20:00|2546.5|2545.5|2542.5|2542|2547|2546|2541.5|2541|18589
1747819500000|2025-05-21 09:25:00|2543|2541.5|2541.5|2540.5|2543.5|2543|2541.5|2540.5|10596
1747819800000|2025-05-21 09:30:00|2541|2540|2538.5|2538|2541|2540|2537|2536|8097
1747820100000|2025-05-21 09:35:00|2538|2537.5|2540|2539.5|2540.5|2539.5|2538|2537|5365
1747820400000|2025-05-21 09:40:00|2540.5|2540|2537.5|2537|2540.5|2540|2536.5|2536|12063
1747820700000|2025-05-21 09:45:00|2538|2537.5|2537.5|2537|2539.5|2539|2537|2536|4871
1747821000000|2025-05-21 09:50:00|2538|2536.5|2536.5|2536|2539|2538.5|2536|2535|5227
1747821300000|2025-05-21 09:55:00|2536|2535.5|2534|2533.5|2536|2535.5|2533.5|2533|4378
1747821600000|2025-05-21 10:00:00|2534.5|2534|2529.5|2528.5|2534.5|2534|2529.5|2528.5|15176
1747821900000|2025-05-21 10:05:00|2530|2529|2530|2529|2530.5|2530|2528.5|2527.5|5041
1747822200000|2025-05-21 10:10:00|2529.5|2529.5|2528|2527|2530|2529.5|2527.5|2526.5|4849
1747822500000|2025-05-21 10:15:00|2528.5|2527.5|2525|2524|2528.5|2527.5|2524.5|2524|40994
1747822800000|2025-05-21 10:20:00|2524.5|2523.5|2525|2524.5|2525|2524.5|2522.5|2521.5|13228
1747823100000|2025-05-21 10:25:00|2524.5|2524|2523|2522|2525.5|2525|2522|2521|13489
1747823400000|2025-05-21 10:30:00|2523.5|2522.5|2526|2525|2526.5|2525.5|2523.5|2522.5|13844
1747823700000|2025-05-21 10:35:00|2525.5|2524.5|2528.5|2527.5|2529|2528|2525|2524.5|10277
1747824000000|2025-05-21 10:40:00|2529|2528|2531|2530.5|2533|2532|2528|2527.5|13602
1747824300000|2025-05-21 10:45:00|2531.5|2530|2530|2529.5|2531.5|2531|2528.5|2527.5|6609
1747824600000|2025-05-21 10:50:00|2530.5|2530|2527|2526|2531|2530|2527|2526|14495
1747824900000|2025-05-21 10:55:00|2526.5|2525.5|2529.5|2529|2530|2529|2526.5|2525.5|6745
1747825200000|2025-05-21 11:00:00|2529|2528|2533.5|2532.5|2534|2533|2529|2528|6451
1747825500000|2025-05-21 11:05:00|2534|2533|2533.5|2533|2534.5|2533.5|2532|2531.5|7043
1747825800000|2025-05-21 11:10:00|2533|2532.5|2534|2533|2534.5|2533.5|2533|2532|944
1747826100000|2025-05-21 11:15:00|2533.5|2533.5|2534.5|2533.5|2534.5|2534|2532.5|2532|19594
1747826400000|2025-05-21 11:20:00|2535|2534|2537.5|2536.5|2537.5|2537|2534.5|2534|5509
1747826700000|2025-05-21 11:25:00|2537|2536|2536|2535|2537.5|2536|2535|2534.5|16625
1747827000000|2025-05-21 11:30:00|2537|2535.5|2538.5|2537.5|2539|2538.5|2536.5|2535.5|4021
1747827300000|2025-05-21 11:35:00|2539|2538|2540.5|2540|2541|2540.5|2538.5|2537.5|3887
1747827600000|2025-05-21 11:40:00|2540|2539.5|2540.5|2540|2541|2540.5|2539|2538.5|7715
1747827900000|2025-05-21 11:45:00|2540|2539.5|2541.5|2540.5|2542|2541|2539.5|2538.5|7289
1747828200000|2025-05-21 11:50:00|2541|2541|2543.5|2542.5|2543.5|2542.5|2540.5|2540|6798
1747828500000|2025-05-21 11:55:00|2544|2543|2546.5|2545.5|2547.5|2547|2544|2543|17878
1747828800000|2025-05-21 12:00:00|2547.5|2546|2548|2547|2549|2548.5|2547.5|2545.5|10717
1747829100000|2025-05-21 12:05:00|2548.5|2547.5|2553|2552|2553|2552|2547|2546.5|17956
1747829400000|2025-05-21 12:10:00|2554|2552.5|2546|2545.5|2555|2554|2545.5|2545|13230
1747829700000|2025-05-21 12:15:00|2546.5|2546|2545|2544.5|2548|2547|2544.5|2543.5|17696
1747830000000|2025-05-21 12:20:00|2545.5|2544|2544|2543|2545.5|2545|2543.5|2543|13142
1747830300000|2025-05-21 12:25:00|2543.5|2543.5|2543.5|2542.5|2545|2544.5|2543|2542.5|4389
1747830600000|2025-05-21 12:30:00|2544|2543|2542.5|2541.5|2544|2543.5|2542|2541.5|8189
1747830900000|2025-05-21 12:35:00|2543|2542|2543|2542|2543.5|2542.5|2542|2541|16204
1747831200000|2025-05-21 12:40:00|2542.5|2541.5|2543.5|2542.5|2543.5|2542.5|2541.5|2541|9284
1747831500000|2025-05-21 12:45:00|2543|2542|2545|2544|2545.5|2544.5|2542|2541|8788
1747831800000|2025-05-21 12:50:00|2544.5|2544.5|2547|2546.5|2547.5|2547|2544.5|2544|3077
1747832100000|2025-05-21 12:55:00|2547.5|2546|2548.5|2547.5|2549.5|2548.5|2547|2546|879
1747832400000|2025-05-21 13:00:00|2549|2548|2551|2550.5|2551.5|2551|2548.5|2548|16260
1747832700000|2025-05-21 13:05:00|2551.5|2550|2550.5|2550|2551.5|2551|2550|2549|19090
1747833000000|2025-05-21 13:10:00|2550|2549.5|2551|2550.5|2552|2551.5|2550|2549.5|4963
1747833300000|2025-05-21 13:15:00|2550.5|2550|2550.5|2550|2551|2550.5|2550|2549.5|7665
1747833600000|2025-05-21 13:20:00|2550|2549.5|2551|2550.5|2551.5|2551|2549.5|2549|5596
1747833900000|2025-05-21 13:25:00|2550.5|2550|2551.5|2550.5|2552.5|2551.5|2550.5|2550|2339
1747834200000|2025-05-21 13:30:00|2552|2551|2551.5|2550.5|2553.5|2552.5|2548|2547|19462
1747834500000|2025-05-21 13:35:00|2551|2550|2550|2549.5|2553|2552.5|2549.5|2548.5|11602
1747834800000|2025-05-21 13:40:00|2550.5|2550|2554.5|2553.5|2555|2554|2550.5|2549.5|18697
1747835100000|2025-05-21 13:45:00|2556|2554|2556|2555|2558.5|2558|2555|2554|25298
1747835400000|2025-05-21 13:50:00|2555.5|2554.5|2557.5|2557|2558|2557.5|2554|2553|44226
1747835700000|2025-05-21 13:55:00|2558|2557.5|2555.5|2554.5|2559|2558|2555|2554.5|16343
1747836000000|2025-05-21 14:00:00|2556.5|2555|2562.5|2561.5|2563.5|2563|2555.5|2554.5|75947
1747836300000|2025-05-21 14:05:00|2563|2562|2557.5|2557|2564.5|2564|2557|2556.5|27538
1747836600000|2025-05-21 14:10:00|2558|2556.5|2559.5|2558.5|2560.5|2559.5|2556|2555|14196
1747836900000|2025-05-21 14:15:00|2559|2559|2559|2558.5|2561.5|2560.5|2559|2558.5|11537
1747837200000|2025-05-21 14:20:00|2558.5|2558|2559|2558.5|2560.5|2560|2558.5|2558|8616
1747837500000|2025-05-21 14:25:00|2558.5|2558|2556|2555.5|2559|2558|2554.5|2554|27315
1747837800000|2025-05-21 14:30:00|2556.5|2555|2551.5|2550.5|2556.5|2556|2550|2549|20549
1747838100000|2025-05-21 14:35:00|2551|2551|2552|2551|2553.5|2552.5|2551|2550.5|5206
1747838400000|2025-05-21 14:40:00|2551.5|2550.5|2550|2549|2553|2552.5|2549.5|2549|23624
1747838700000|2025-05-21 14:45:00|2549.5|2549.5|2550.5|2550|2551|2550|2549|2548|20672
1747839000000|2025-05-21 14:50:00|2551|2549.5|2550.5|2550|2551.5|2551|2550|2549.5|8355
1747839300000|2025-05-21 14:55:00|2550|2549.5|2553|2552|2553|2552.5|2550|2549.5|10279
1747839600000|2025-05-21 15:00:00|2553.5|2552.5|2553.5|2552.5|2555|2554.5|2552.5|2551.5|10034
1747839900000|2025-05-21 15:05:00|2553|2553|2556.5|2555.5|2556.5|2555.5|2553|2552|10478
1747840200000|2025-05-21 15:10:00|2556|2555|2555|2554.5|2556.5|2555.5|2554.5|2554|11499
1747840500000|2025-05-21 15:15:00|2555.5|2554|2552|2551|2555.5|2554.5|2550.5|2549.5|11182
1747840800000|2025-05-21 15:20:00|2551.5|2551.5|2551.5|2550.5|2552|2551.5|2549.5|2549|31536
1747841100000|2025-05-21 15:25:00|2551|2550|2549|2548|2552|2551.5|2547.5|2546.5|25019
1747897200000|2025-05-22 07:00:00|2550|2542.5|2527|2526.5|2550|2545|2521|2520|169648
1747897500000|2025-05-22 07:05:00|2526|2525.5|2525|2524|2532|2531|2524.5|2523.5|50024
1747897800000|2025-05-22 07:10:00|2524|2522.5|2519|2518.5|2524|2523.5|2517.5|2516|81216
1747898100000|2025-05-22 07:15:00|2519.5|2519|2513|2512|2520|2519.5|2513|2512|34511
1747898400000|2025-05-22 07:20:00|2510.5|2510|2519|2518.5|2519.5|2518.5|2510.5|2510|36093
1747898700000|2025-05-22 07:25:00|2518.5|2518|2514.5|2514|2519|2518.5|2513|2512|31978
1747899000000|2025-05-22 07:30:00|2511.5|2511|2506|2505|2511.5|2511|2503|2502.5|42965
1747899300000|2025-05-22 07:35:00|2505.5|2505.5|2507.5|2506|2509|2508.5|2504|2503|25094
1747899600000|2025-05-22 07:40:00|2507|2506.5|2514|2513|2515|2514.5|2506.5|2505.5|27283
1747899900000|2025-05-22 07:45:00|2514.5|2513.5|2513|2512|2516|2515|2512.5|2511.5|14607
1747900200000|2025-05-22 07:50:00|2512.5|2511.5|2512.5|2512|2515.5|2515|2511|2510|13805
1747900500000|2025-05-22 07:55:00|2513|2511.5|2514.5|2514|2516|2515|2512.5|2511.5|11372
1747900800000|2025-05-22 08:00:00|2514|2513.5|2515|2514|2515|2514|2508.5|2508|15565
1747901100000|2025-05-22 08:05:00|2513|2512|2512.5|2511.5|2516|2515|2510.5|2509.5|24453
1747901400000|2025-05-22 08:10:00|2512|2512|2510.5|2509.5|2512.5|2512|2507.5|2506.5|10489
1747901700000|2025-05-22 08:15:00|2511|2510|2519|2518|2519.5|2519|2510.5|2509.5|11520
1747902000000|2025-05-22 08:20:00|2519.5|2518.5|2518|2517.5|2522.5|2522|2516|2515.5|15392
1747902300000|2025-05-22 08:25:00|2519|2518.5|2522|2521|2522.5|2522|2518|2517.5|17651
1747902600000|2025-05-22 08:30:00|2521.5|2521.5|2518|2517.5|2522.5|2521.5|2518|2517|11492
1747902900000|2025-05-22 08:35:00|2518.5|2518|2517.5|2517|2519.5|2519|2517|2516|2020
1747903200000|2025-05-22 08:40:00|2518|2517.5|2518|2517|2519.5|2518.5|2517|2516|5602
1747903500000|2025-05-22 08:45:00|2517.5|2516.5|2516.5|2515.5|2518|2517|2515.5|2515|7764
1747903800000|2025-05-22 08:50:00|2516|2516|2518.5|2517.5|2518.5|2517.5|2516|2515.5|6140
1747904100000|2025-05-22 08:55:00|2518|2518|2516|2515.5|2519|2518.5|2516|2515.5|13933
1747904400000|2025-05-22 09:00:00|2516.5|2515|2512|2511.5|2516.5|2515.5|2512|2511|6534
1747904700000|2025-05-22 09:05:00|2511.5|2511|2506|2505.5|2512.5|2512|2504.5|2504|20356
1747905000000|2025-05-22 09:10:00|2506.5|2506|2504|2503.5|2507|2506.5|2503.5|2503|13307
1747905300000|2025-05-22 09:15:00|2503.5|2503|2503.5|2502.5|2504.5|2504|2501.5|2501|18398
1747905600000|2025-05-22 09:20:00|2503|2502|2505.5|2505|2506|2505.5|2501|2500.5|10023
1747905900000|2025-05-22 09:25:00|2506|2504.5|2505.5|2504.5|2506.5|2506|2503.5|2503|15881
1747906200000|2025-05-22 09:30:00|2506|2505|2506|2505.5|2506.5|2506|2504.5|2503.5|8945
1747906500000|2025-05-22 09:35:00|2505.5|2505|2509|2508.5|2509|2508.5|2505|2504|2789
1747906800000|2025-05-22 09:40:00|2508.5|2508|2505.5|2504.5|2508.5|2508.5|2505|2504.5|1634
1747907100000|2025-05-22 09:45:00|2505|2505|2503.5|2502.5|2506|2505.5|2502|2501|6217
1747907400000|2025-05-22 09:50:00|2503|2502|2503|2502|2504|2503.5|2502|2501|2924
1747907700000|2025-05-22 09:55:00|2503.5|2502.5|2504|2503|2504|2503.5|2502|2501|3648
1747908000000|2025-05-22 10:00:00|2503.5|2502.5|2500|2499|2504|2503.5|2499|2498.5|4411
1747908300000|2025-05-22 10:05:00|2499.5|2499.5|2500.5|2500|2500.5|2500|2497.5|2496.5|19132
1747908600000|2025-05-22 10:10:00|2501|2500.5|2507.5|2507|2509|2508|2501|2500|9452
1747908900000|2025-05-22 10:15:00|2507|2506.5|2507.5|2507|2508.5|2508|2506.5|2506|2153
1747909200000|2025-05-22 10:20:00|2508|2507.5|2508.5|2507.5|2509.5|2508.5|2508|2507|284
1747909500000|2025-05-22 10:25:00|2508|2507|2508.5|2507.5|2509.5|2509|2506.5|2506|9922
1747909800000|2025-05-22 10:30:00|2509|2508|2509.5|2509|2509.5|2509|2508|2507|7211
1747910100000|2025-05-22 10:35:00|2509|2508.5|2507.5|2507|2509.5|2508.5|2507|2506.5|1339
1747910400000|2025-05-22 10:40:00|2508|2507.5|2508|2507.5|2509.5|2509|2507.5|2506.5|2996
1747910700000|2025-05-22 10:45:00|2508.5|2508|2510|2509|2510.5|2510|2508.5|2507.5|1834
1747911000000|2025-05-22 10:50:00|2510.5|2509.5|2511|2510.5|2511.5|2511|2510|2509|7688
1747911300000|2025-05-22 10:55:00|2511.5|2510|2508.5|2507.5|2511.5|2511|2508|2507|2799
1747911600000|2025-05-22 11:00:00|2509|2508|2511.5|2510.5|2512|2511.5|2508.5|2508|4296
1747911900000|2025-05-22 11:05:00|2511|2510|2514|2513|2514|2513.5|2511|2510|10181
1747912200000|2025-05-22 11:10:00|2514.5|2513.5|2512|2511|2514.5|2513.5|2511.5|2510.5|1337
1747912500000|2025-05-22 11:15:00|2511.5|2510.5|2517.5|2517|2519|2518.5|2510.5|2509.5|8606
1747912800000|2025-05-22 11:20:00|2518|2516.5|2512.5|2511.5|2519|2518|2512|2511.5|4516
1747913100000|2025-05-22 11:25:00|2513|2512|2510.5|2510|2513|2512.5|2510.5|2510|5074
1747913400000|2025-05-22 11:30:00|2511|2510.5|2514|2513.5|2514.5|2514|2510.5|2510|3910
1747913700000|2025-05-22 11:35:00|2513.5|2513|2510.5|2510|2515|2514|2510.5|2510|1640
1747914000000|2025-05-22 11:40:00|2511|2510.5|2513|2512|2513.5|2512.5|2511|2510|4262
1747914300000|2025-05-22 11:45:00|2512.5|2511.5|2511|2510|2514.5|2514|2510.5|2510|2516
1747914600000|2025-05-22 11:50:00|2510.5|2509.5|2510|2509.5|2511|2509.5|2508|2507|6103
1747914900000|2025-05-22 11:55:00|2509.5|2509|2506.5|2505.5|2511.5|2511|2505.5|2505|19344
1747915200000|2025-05-22 12:00:00|2506|2506|2505.5|2505|2507.5|2506.5|2504|2503.5|6438
1747915500000|2025-05-22 12:05:00|2506|2504.5|2508|2507|2509|2508|2505.5|2504.5|7348
1747915800000|2025-05-22 12:10:00|2508.5|2507.5|2506|2505|2508.5|2507.5|2506|2505|2234
1747916100000|2025-05-22 12:15:00|2506.5|2505.5|2507.5|2506.5|2507.5|2506.5|2505.5|2505|3938
1747916400000|2025-05-22 12:20:00|2507|2506|2504.5|2504|2508|2507.5|2504|2503.5|6535
1747916700000|2025-05-22 12:25:00|2504|2503.5|2502|2501|2505.5|2505|2502|2501|13014
1747917000000|2025-05-22 12:30:00|2502.5|2501.5|2502|2501.5|2503.5|2503|2502|2501|7392
1747917300000|2025-05-22 12:35:00|2502.5|2502.5|2507.5|2507|2507.5|2507|2502.5|2502|4320
1747917600000|2025-05-22 12:40:00|2508|2507.5|2510.5|2510|2511|2510.5|2506.5|2505.5|9623
1747917900000|2025-05-22 12:45:00|2511|2509.5|2510|2509|2511.5|2510.5|2508.5|2508|6490
1747918200000|2025-05-22 12:50:00|2509.5|2508.5|2510|2509|2510.5|2510|2509|2508|2619
1747918500000|2025-05-22 12:55:00|2510.5|2509.5|2510.5|2509.5|2511.5|2511|2509.5|2509|9210
1747918800000|2025-05-22 13:00:00|2511|2510|2507|2506|2511.5|2510.5|2507|2506|14275
1747919100000|2025-05-22 13:05:00|2506.5|2506.5|2507.5|2506.5|2509|2508|2506.5|2506|6355
1747919400000|2025-05-22 13:10:00|2506.5|2507|2506.5|2505.5|2507|2507|2505|2504|7735
1747919700000|2025-05-22 13:15:00|2507|2506|2504.5|2503.5|2507|2506|2503.5|2503|7879
1747920000000|2025-05-22 13:20:00|2505|2504.5|2504.5|2503.5|2505.5|2505|2504|2503.5|4562
1747920300000|2025-05-22 13:25:00|2504|2504|2505|2504|2505.5|2504.5|2503.5|2503|5379
1747920600000|2025-05-22 13:30:00|2504.5|2503.5|2503|2502.5|2506.5|2506|2502.5|2502|24836
1747920900000|2025-05-22 13:35:00|2503.5|2502|2505|2504|2505.5|2505|2502|2501.5|4573
1747921200000|2025-05-22 13:40:00|2505.5|2504.5|2508|2507|2509|2508.5|2505|2504|19407
1747921500000|2025-05-22 13:45:00|2507.5|2506.5|2506.5|2506|2511.5|2511|2504.5|2504|28751
1747921800000|2025-05-22 13:50:00|2507|2506.5|2509|2508.5|2511|2510.5|2506.5|2506|15006
1747922100000|2025-05-22 13:55:00|2508.5|2507.5|2504|2503|2508.5|2508|2503.5|2502.5|17719
1747922400000|2025-05-22 14:00:00|2504.5|2503.5|2508|2507|2508|2507|2504|2503|2954
1747922700000|2025-05-22 14:05:00|2507.5|2507.5|2510|2509.5|2512|2511|2507.5|2507|9586
1747923000000|2025-05-22 14:10:00|2510.5|2509|2506.5|2505.5|2510.5|2509.5|2506|2505|11866
1747923300000|2025-05-22 14:15:00|2506|2505|2508|2507.5|2508.5|2508|2506|2505|10138
1747923600000|2025-05-22 14:20:00|2508.5|2508|2510|2509|2510.5|2510|2508.5|2508|9196
1747923900000|2025-05-22 14:25:00|2509.5|2508.5|2510|2509|2510.5|2510|2508.5|2508|5759
1747924200000|2025-05-22 14:30:00|2509.5|2509.5|2514|2513.5|2514.5|2513.5|2509.5|2509|33197
1747924500000|2025-05-22 14:35:00|2513.5|2513|2511.5|2510.5|2515.5|2514.5|2511.5|2510.5|24277
1747924800000|2025-05-22 14:40:00|2511|2511|2513|2512|2515|2514.5|2511|2510.5|24605
1747925100000|2025-05-22 14:45:00|2513.5|2512.5|2514|2513|2514.5|2514|2512|2511.5|14004
1747925400000|2025-05-22 14:50:00|2514.5|2514|2513.5|2512.5|2516|2515.5|2512.5|2512|15480
1747925700000|2025-05-22 14:55:00|2513|2513|2515.5|2515|2516|2515|2512|2511.5|14132
1747926000000|2025-05-22 15:00:00|2516|2515.5|2517|2516|2517.5|2517|2514.5|2514|19335
1747926300000|2025-05-22 15:05:00|2516.5|2515.5|2519|2518|2519|2518|2516.5|2515.5|6029
1747926600000|2025-05-22 15:10:00|2518.5|2517.5|2518.5|2518|2521|2520.5|2518|2517.5|34463
1747926900000|2025-05-22 15:15:00|2519|2518.5|2517|2516|2519|2518.5|2515.5|2514.5|30272
1747927200000|2025-05-22 15:20:00|2516.5|2516.5|2517|2516|2517|2516.5|2515.5|2515|19767
1747927500000|2025-05-22 15:25:00|2516.5|2515.5|2513.5|2512.5|2517|2516.5|2512.5|2512|37339
1747983600000|2025-05-23 07:00:00|2466.5|2461|2469|2468|2472.5|2470.5|2461|2459.5|56991
1747983900000|2025-05-23 07:05:00|2468.5|2466.5|2470|2469|2470.5|2469.5|2465.5|2464.5|25668
1747984200000|2025-05-23 07:10:00|2469.5|2468.5|2476|2475|2479.5|2478.5|2469|2468.5|37614
1747984500000|2025-05-23 07:15:00|2475.5|2474.5|2481.5|2481|2482.5|2482|2472|2471|20337
1747984800000|2025-05-23 07:20:00|2481|2480.5|2477|2475.5|2482|2481.5|2477|2475.5|31470
1747985100000|2025-05-23 07:25:00|2476.5|2475|2480.5|2479.5|2483|2482|2476|2475|24670
1747985400000|2025-05-23 07:30:00|2482|2481|2477.5|2477|2482|2481.5|2475.5|2474.5|28162
1747985700000|2025-05-23 07:35:00|2478|2477.5|2479|2478|2482|2481.5|2478|2477.5|16702
1747986000000|2025-05-23 07:40:00|2478.5|2477.5|2480.5|2480|2480.5|2480|2476.5|2475.5|15205
1747986300000|2025-05-23 07:45:00|2481|2480.5|2481.5|2481|2481.5|2481|2478|2477.5|19488
1747986600000|2025-05-23 07:50:00|2481|2480|2480.5|2479.5|2482.5|2482|2477.5|2476.5|20786
1747986900000|2025-05-23 07:55:00|2481|2480|2492|2491.5|2493|2492|2481|2480|22219
1747987200000|2025-05-23 08:00:00|2493|2492.5|2496.5|2496|2496.5|2496|2489|2488|22296
1747987500000|2025-05-23 08:05:00|2495|2494|2493.5|2493|2498|2496.5|2493|2492|11433
1747987800000|2025-05-23 08:10:00|2492.5|2491.5|2490|2489.5|2492.5|2492|2490|2489.5|12169
1747988100000|2025-05-23 08:15:00|2490.5|2490|2484|2483|2490.5|2490|2484|2483|37781
1747988400000|2025-05-23 08:20:00|2484.5|2483.5|2483.5|2482.5|2489|2488|2482.5|2482|17128
1747988700000|2025-05-23 08:25:00|2484|2483|2485.5|2485|2486.5|2486|2484|2482.5|9653
1747989000000|2025-05-23 08:30:00|2486.5|2485.5|2490|2489.5|2490|2489.5|2486|2485|11820
1747989300000|2025-05-23 08:35:00|2490.5|2490|2491.5|2490.5|2492|2491|2488.5|2488|10352
1747989600000|2025-05-23 08:40:00|2493.5|2492.5|2489.5|2489|2493.5|2492.5|2487.5|2487|12476
1747989900000|2025-05-23 08:45:00|2490|2489.5|2489.5|2489|2492|2491.5|2489.5|2489|23128
1747990200000|2025-05-23 08:50:00|2489|2488.5|2488|2487.5|2489.5|2488.5|2485|2484.5|21639
1747990500000|2025-05-23 08:55:00|2488.5|2488|2487|2486.5|2490.5|2489.5|2486.5|2486|12299
1747990800000|2025-05-23 09:00:00|2486.5|2486|2485|2484.5|2487|2486|2483.5|2482.5|9294
1747991100000|2025-05-23 09:05:00|2484.5|2484|2480.5|2480|2485|2484|2479|2478|14591
1747991400000|2025-05-23 09:10:00|2481|2480.5|2480|2479.5|2482|2481.5|2479|2478.5|5676
1747991700000|2025-05-23 09:15:00|2480.5|2480|2481|2480|2483.5|2482.5|2479.5|2478.5|10779
1747992000000|2025-05-23 09:20:00|2480.5|2480.5|2477|2476.5|2480.5|2480.5|2475|2474|12214
1747992300000|2025-05-23 09:25:00|2476.5|2476|2474.5|2474|2477|2476.5|2473|2472.5|14368
1747992600000|2025-05-23 09:30:00|2474|2473.5|2477.5|2477|2478|2477.5|2474|2473.5|9959
1747992900000|2025-05-23 09:35:00|2477|2476.5|2478.5|2478|2480|2479|2477|2476.5|7765
1747993200000|2025-05-23 09:40:00|2478|2477.5|2475.5|2475|2478.5|2478|2475.5|2475|7513
1747993500000|2025-05-23 09:45:00|2476|2475.5|2477|2476.5|2477.5|2477|2475.5|2475.5|5535
1747993800000|2025-05-23 09:50:00|2476.5|2476|2478|2477.5|2479|2478.5|2476|2475.5|15138
1747994100000|2025-05-23 09:55:00|2478.5|2478|2477|2476.5|2481|2480.5|2477|2476.5|7442
1747994400000|2025-05-23 10:00:00|2476.5|2476|2476.5|2475.5|2479.5|2478.5|2476.5|2475.5|4531
1747994700000|2025-05-23 10:05:00|2476|2475|2475.5|2475|2477|2476.5|2475|2474.5|4725
1747995000000|2025-05-23 10:10:00|2476|2475.5|2472.5|2471.5|2476.5|2475.5|2472|2471.5|11808
1747995300000|2025-05-23 10:15:00|2473|2472|2472|2471|2473.5|2472.5|2469|2468.5|15957
1747995600000|2025-05-23 10:20:00|2471.5|2471.5|2472|2471|2473.5|2472.5|2471|2470.5|11659
1747995900000|2025-05-23 10:25:00|2471.5|2470.5|2469.5|2469|2472.5|2472|2469|2468.5|8411
1747996200000|2025-05-23 10:30:00|2470|2469.5|2472.5|2471.5|2472.5|2472|2468.5|2468|4317
1747996500000|2025-05-23 10:35:00|2474|2472|2474.5|2474|2475|2474.5|2473.5|2472|8415
1747996800000|2025-05-23 10:40:00|2475|2473.5|2474|2473|2475|2474.5|2473|2472.5|8274
1747997100000|2025-05-23 10:45:00|2473.5|2473.5|2474|2473.5|2474.5|2473.5|2472.5|2471.5|7634
1747997400000|2025-05-23 10:50:00|2474.5|2474|2473.5|2473|2474.5|2474|2472.5|2472|4874
1747997700000|2025-05-23 10:55:00|2474|2473.5|2474.5|2473.5|2475|2474.5|2473.5|2473|7401
1747998000000|2025-05-23 11:00:00|2474|2473|2474|2473.5|2476.5|2476|2474|2473|2675
1747998300000|2025-05-23 11:05:00|2473.5|2473|2473.5|2473|2473.5|2473|2472|2471.5|4963
1747998600000|2025-05-23 11:10:00|2473|2472.5|2473.5|2473|2474.5|2474|2473|2472.5|4103
1747998900000|2025-05-23 11:15:00|2473|2472.5|2469|2468|2474|2473.5|2467.5|2467|8059
1747999200000|2025-05-23 11:20:00|2468.5|2467.5|2465|2464.5|2469|2468|2462.5|2461.5|32675
1747999500000|2025-05-23 11:25:00|2465.5|2464|2466|2465.5|2468.5|2468|2465|2464|7996
1747999800000|2025-05-23 11:30:00|2466.5|2466|2469|2468.5|2469.5|2469|2466.5|2465.5|4055
1748000100000|2025-05-23 11:35:00|2469.5|2469|2469.5|2468.5|2469.5|2469|2467|2466.5|6862
1748000400000|2025-05-23 11:40:00|2469|2468|2421.5|2420.5|2471|2470.5|2418|2417|97018
1748000700000|2025-05-23 11:45:00|2422.5|2421.5|2392.5|2392|2427.5|2426|2386.5|2385|207572
1748001000000|2025-05-23 11:50:00|2393|2392.5|2388|2387|2405|2403.5|2372|2371|132992
1748001300000|2025-05-23 11:55:00|2387.5|2387.5|2365.5|2364.5|2399|2398.5|2365.5|2364.5|141608
1748001600000|2025-05-23 12:00:00|2365|2364|2360|2359|2366|2365|2353.5|2353|96876
1748001900000|2025-05-23 12:05:00|2360.5|2359.5|2362|2360.5|2366.5|2365.5|2339.5|2338.5|161276
1748002200000|2025-05-23 12:10:00|2362.5|2361|2352.5|2351.5|2362.5|2361.5|2343.5|2342.5|79531
1748002500000|2025-05-23 12:15:00|2350.5|2349.5|2359|2358|2363|2362|2338|2337|65672
1748002800000|2025-05-23 12:20:00|2358.5|2357.5|2351.5|2350.5|2359.5|2358.5|2346|2345.5|70846
1748003100000|2025-05-23 12:25:00|2351|2351|2375.5|2375|2376|2375|2351|2350|54701
1748003400000|2025-05-23 12:30:00|2375|2374|2376|2375|2383|2382|2369|2368.5|67488
1748003700000|2025-05-23 12:35:00|2376.5|2375.5|2379.5|2378.5|2384|2383|2376|2374.5|67883
1748004000000|2025-05-23 12:40:00|2378.5|2379|2386|2385|2390.5|2389.5|2374.5|2374|55696
1748004300000|2025-05-23 12:45:00|2385.5|2384.5|2383|2382|2387|2386|2376|2375|56333
1748004600000|2025-05-23 12:50:00|2383.5|2382.5|2381.5|2381|2385|2384.5|2378.5|2378|42754
1748004900000|2025-05-23 12:55:00|2382|2381.5|2386|2385.5|2389.5|2388.5|2377.5|2376|52234
1748005200000|2025-05-23 13:00:00|2386.5|2385|2379.5|2379|2387.5|2387|2379|2378|37691
1748005500000|2025-05-23 13:05:00|2378.5|2377.5|2380|2379|2381.5|2381|2375.5|2375|58528
1748005800000|2025-05-23 13:10:00|2379.5|2379.5|2377.5|2376.5|2380|2379.5|2375.5|2375|42167
1748006100000|2025-05-23 13:15:00|2377|2377|2387|2386|2388.5|2387.5|2376.5|2375.5|63595
1748006400000|2025-05-23 13:20:00|2388.5|2387.5|2391|2390.5|2391.5|2391|2383.5|2382.5|40073
1748006700000|2025-05-23 13:25:00|2391.5|2391.5|2395.5|2394.5|2397.5|2397|2390.5|2390|38807
1748007000000|2025-05-23 13:30:00|2398|2395|2414|2413|2416|2415.5|2398|2394.5|39030
1748007300000|2025-05-23 13:35:00|2413.5|2412.5|2419|2418|2421|2420.5|2413.5|2412.5|67696
1748007600000|2025-05-23 13:40:00|2418.5|2418.5|2423.5|2422|2423.5|2422|2414.5|2414|61528
1748007900000|2025-05-23 13:45:00|2424|2422.5|2415.5|2415|2424|2423|2415|2414.5|60031
1748008200000|2025-05-23 13:50:00|2415|2414.5|2420|2419.5|2422.5|2422|2415|2414.5|38346
1748008500000|2025-05-23 13:55:00|2419.5|2419|2420|2419.5|2423.5|2423|2417.5|2417|39609
1748008800000|2025-05-23 14:00:00|2420.5|2420|2421.5|2421|2423|2422.5|2418|2417.5|32017
1748009100000|2025-05-23 14:05:00|2421|2420.5|2422|2421|2426.5|2426|2420.5|2420|53970
1748009400000|2025-05-23 14:10:00|2421.5|2420|2419.5|2419|2425.5|2425|2417.5|2417|47253
1748009700000|2025-05-23 14:15:00|2420|2419.5|2413|2412.5|2421.5|2421|2412.5|2411.5|50819
1748010000000|2025-05-23 14:20:00|2414|2412|2422.5|2421.5|2424.5|2424|2413|2412|48198
1748010300000|2025-05-23 14:25:00|2422|2421|2415|2414|2422.5|2421.5|2413|2412.5|33359
1748010600000|2025-05-23 14:30:00|2415.5|2414.5|2422.5|2422|2422.5|2422|2415|2414.5|45499
1748010900000|2025-05-23 14:35:00|2422|2421.5|2418|2417.5|2422.5|2422|2418|2417.5|25341
1748011200000|2025-05-23 14:40:00|2418.5|2418|2417.5|2417|2421|2420.5|2416.5|2415.5|44826
1748011500000|2025-05-23 14:45:00|2418|2417.5|2420|2419.5|2421|2420.5|2418|2417.5|35542
1748011800000|2025-05-23 14:50:00|2419.5|2419|2416.5|2415.5|2421|2420|2415.5|2415|31260
1748012100000|2025-05-23 14:55:00|2417|2416|2413.5|2413|2417|2416.5|2413.5|2412.5|26317
1748012400000|2025-05-23 15:00:00|2414.5|2413.5|2410.5|2410|2415.5|2415|2407|2406.5|71766
1748012700000|2025-05-23 15:05:00|2411|2409|2408|2407|2411.5|2410.5|2405.5|2404.5|59905
1748013000000|2025-05-23 15:10:00|2408.5|2407.5|2405.5|2405|2409|2408|2403|2402|51105
1748013300000|2025-05-23 15:15:00|2406|2405.5|2406|2405.5|2409|2408.5|2404.5|2404|71093
1748013600000|2025-05-23 15:20:00|2407|2406|2400|2399|2407.5|2407|2399.5|2399|56120
1748013900000|2025-05-23 15:25:00|2399.5|2398.5|2397.5|2396.5|2401|2400.5|2394.5|2393.5|70479
1748242800000|2025-05-26 07:00:00|2464|2460.5|2466.5|2465|2467|2466.5|2456|2454|31383
1748243100000|2025-05-26 07:05:00|2467.5|2465.5|2455|2453.5|2472|2471|2454.5|2453|37296
1748243400000|2025-05-26 07:10:00|2455.5|2454|2443.5|2442|2458|2457|2443.5|2442|18925
1748243700000|2025-05-26 07:15:00|2443|2441.5|2448|2447|2449|2448.5|2441.5|2440.5|21927
1748244000000|2025-05-26 07:20:00|2447.5|2446.5|2442.5|2441.5|2448|2447|2442|2441|14465
1748244300000|2025-05-26 07:25:00|2441.5|2440.5|2437|2435.5|2442.5|2441.5|2433|2431.5|15351
1748244600000|2025-05-26 07:30:00|2439|2436|2439.5|2438.5|2440|2439|2434.5|2433.5|5738
1748244900000|2025-05-26 07:35:00|2440|2439|2444.5|2443.5|2444.5|2444|2439.5|2439|8820
1748245200000|2025-05-26 07:40:00|2446|2444|2445.5|2444.5|2446|2445.5|2442|2441|18717
1748245500000|2025-05-26 07:45:00|2446.5|2445|2448.5|2447.5|2450|2449|2446.5|2445|9098
1748245800000|2025-05-26 07:50:00|2448|2448|2452|2451|2454|2453|2448|2448|17848
1748246100000|2025-05-26 07:55:00|2452.5|2451.5|2454|2453|2454|2453|2450.5|2450|6229
1748246400000|2025-05-26 08:00:00|2454.5|2453.5|2456|2455|2456.5|2455.5|2452.5|2451.5|11470
1748246700000|2025-05-26 08:05:00|2455.5|2455.5|2456.5|2456|2457|2456|2455|2454.5|10750
1748247000000|2025-05-26 08:10:00|2457|2455.5|2453.5|2452.5|2457|2456|2453.5|2452.5|6277
1748247300000|2025-05-26 08:15:00|2452.5|2452|2449|2448|2452.5|2452|2449|2448|8347
1748247600000|2025-05-26 08:20:00|2448.5|2447.5|2448.5|2447.5|2449.5|2448.5|2446.5|2445.5|7108
1748247900000|2025-05-26 08:25:00|2449.5|2448.5|2452.5|2452|2452.5|2452|2449.5|2448.5|8268
1748248200000|2025-05-26 08:30:00|2451.5|2451.5|2449.5|2448.5|2452|2451.5|2449|2448|42557
1748248500000|2025-05-26 08:35:00|2449|2449|2448.5|2448|2449|2449|2446|2445|8213
1748248800000|2025-05-26 08:40:00|2449|2448.5|2449.5|2448.5|2451|2450|2448|2447.5|2976
1748249100000|2025-05-26 08:45:00|2449|2449|2451.5|2450.5|2452|2451|2449|2449|6482
1748249400000|2025-05-26 08:50:00|2452|2451|2449|2448|2452|2451|2448.5|2447.5|5441
1748249700000|2025-05-26 08:55:00|2448.5|2447.5|2449.5|2448.5|2449.5|2449|2446.5|2446|4374
1748250000000|2025-05-26 09:00:00|2449|2449|2454.5|2454|2456|2455.5|2449|2448.5|11006
1748250300000|2025-05-26 09:05:00|2455|2453.5|2456|2455.5|2458.5|2457.5|2454.5|2453.5|7286
1748250600000|2025-05-26 09:10:00|2455.5|2455|2456.5|2456|2457|2456|2454.5|2454|2404
1748250900000|2025-05-26 09:15:00|2457|2455.5|2455.5|2454.5|2459.5|2458.5|2455|2454.5|7168
1748251200000|2025-05-26 09:20:00|2456.5|2455.5|2457|2456|2457|2456|2455|2454.5|3751
1748251500000|2025-05-26 09:25:00|2457.5|2456.5|2454.5|2454|2457.5|2456.5|2454|2453|3631
1748251800000|2025-05-26 09:30:00|2455|2453.5|2455|2454.5|2457.5|2456.5|2454.5|2453.5|7795
1748252100000|2025-05-26 09:35:00|2455.5|2455|2456.5|2455.5|2456.5|2456|2455|2454.5|6783
1748252400000|2025-05-26 09:40:00|2456|2456|2457|2456|2457|2456|2455|2454|3180
1748252700000|2025-05-26 09:45:00|2457.5|2456.5|2456.5|2455.5|2457.5|2457|2456|2455|3549
1748253000000|2025-05-26 09:50:00|2457|2456|2457.5|2457|2457.5|2457|2455|2454|9869
1748253300000|2025-05-26 09:55:00|2458|2457.5|2459|2458|2459|2458.5|2458|2457|4806
1748253600000|2025-05-26 10:00:00|2459.5|2459|2457.5|2456.5|2459.5|2459|2457|2456|5465
1748253900000|2025-05-26 10:05:00|2457|2457|2456|2455|2457.5|2457|2455.5|2455|6448
1748254200000|2025-05-26 10:10:00|2456.5|2455.5|2456.5|2456|2456.5|2456|2455|2454|3344
1748254500000|2025-05-26 10:15:00|2457|2456.5|2454|2453.5|2457|2456.5|2453.5|2452.5|9287
1748254800000|2025-05-26 10:20:00|2455|2454|2454.5|2453.5|2456|2455.5|2453.5|2452.5|2048
1748255100000|2025-05-26 10:25:00|2455|2454|2452|2451|2456|2455|2451.5|2451|1959
1748255400000|2025-05-26 10:30:00|2451.5|2450.5|2448.5|2448|2451.5|2451|2448.5|2448|2657
1748255700000|2025-05-26 10:35:00|2449|2447.5|2450|2449|2450|2449|2447|2446|3245
1748256000000|2025-05-26 10:40:00|2449.5|2448.5|2450.5|2450|2451|2450|2449|2448|1929
1748256300000|2025-05-26 10:45:00|2450|2449.5|2453|2452.5|2454.5|2454|2449.5|2449|4129
1748256600000|2025-05-26 10:50:00|2452.5|2452|2453.5|2452.5|2454.5|2453.5|2452.5|2452|3785
1748256900000|2025-05-26 10:55:00|2453|2452|2453|2452|2453.5|2452.5|2452|2451.5|3033
1748257200000|2025-05-26 11:00:00|2452.5|2451.5|2453.5|2452.5|2453.5|2453|2451.5|2450.5|1618
1748257500000|2025-05-26 11:05:00|2453|2452|2457|2456|2457|2456|2452.5|2451.5|13002
1748257800000|2025-05-26 11:10:00|2456.5|2455|2457|2456|2458.5|2458|2456|2455|8187
1748258100000|2025-05-26 11:15:00|2456.5|2456.5|2457.5|2456.5|2458|2457.5|2456.5|2456|1838
1748258400000|2025-05-26 11:20:00|2457|2456|2457.5|2457|2458.5|2457.5|2457|2456|1216
1748258700000|2025-05-26 11:25:00|2457|2456|2458.5|2457.5|2458.5|2457.5|2456.5|2456|3883
1748259000000|2025-05-26 11:30:00|2458|2457|2459|2458|2459|2458.5|2457|2456.5|5065
1748259300000|2025-05-26 11:35:00|2459.5|2458.5|2459|2458.5|2459.5|2459|2459|2458.5|2486
1748259600000|2025-05-26 11:40:00|2459.5|2459|2459|2458.5|2460|2459|2459|2458.5|4682
1748259900000|2025-05-26 11:45:00|2459.5|2458|2458.5|2457.5|2459.5|2458|2458|2457|1270
1748260200000|2025-05-26 11:50:00|2459.5|2458|2459.5|2458.5|2460|2459|2459|2457.5|1892
1748260500000|2025-05-26 11:55:00|2460|2459|2459.5|2459|2460|2459.5|2459.5|2459|5238
1748260800000|2025-05-26 12:00:00|2460|2458.5|2457.5|2456.5|2460|2459.5|2457|2456|16626
1748261100000|2025-05-26 12:05:00|2457|2455.5|2457|2456|2457|2456.5|2456|2455|2358
1748261400000|2025-05-26 12:10:00|2456.5|2455.5|2456.5|2455.5|2457|2456|2456|2455|1628
1748261700000|2025-05-26 12:15:00|2457.5|2456|2456.5|2455.5|2457.5|2457|2456|2455.5|12539
1748262000000|2025-05-26 12:20:00|2457|2456|2456.5|2455.5|2457|2456.5|2455.5|2455|6258
1748262300000|2025-05-26 12:25:00|2456|2456|2456|2455|2456.5|2456|2456|2455|581
1748262600000|2025-05-26 12:30:00|2456.5|2455.5|2457|2456.5|2458.5|2458|2456|2455|4183
1748262900000|2025-05-26 12:35:00|2456|2456|2450.5|2449.5|2456|2456|2450.5|2449.5|5946
1748263200000|2025-05-26 12:40:00|2451.5|2450|2453|2452|2453|2452.5|2451.5|2450|2241
1748263500000|2025-05-26 12:45:00|2452|2452.5|2453|2452|2453|2452.5|2451.5|2451|1240
1748263800000|2025-05-26 12:50:00|2452.5|2452.5|2455|2454.5|2455.5|2455|2452.5|2452|7338
1748264100000|2025-05-26 12:55:00|2455.5|2454|2452.5|2451.5|2455.5|2454|2451|2450|8520
1748264400000|2025-05-26 13:00:00|2453|2452|2454|2453|2455|2454|2453|2452|3806
1748264700000|2025-05-26 13:05:00|2453.5|2452.5|2453|2452.5|2454|2453|2453|2452.5|1815
1748265000000|2025-05-26 13:10:00|2453.5|2453|2453|2452.5|2454.5|2453.5|2453|2452.5|1162
1748265300000|2025-05-26 13:15:00|2452.5|2452|2451.5|2450.5|2453|2452|2451|2450.5|646
1748265600000|2025-05-26 13:20:00|2451|2450|2453|2452.5|2453|2452.5|2450.5|2450|3031
1748265900000|2025-05-26 13:25:00|2452.5|2452|2453.5|2452.5|2453.5|2453|2452|2451|2228
1748266200000|2025-05-26 13:30:00|2454.5|2453|2455.5|2454.5|2456|2455|2454|2453|3880
1748266500000|2025-05-26 13:35:00|2456|2455|2453.5|2453|2456|2455|2452.5|2452|3744
1748266800000|2025-05-26 13:40:00|2454|2453.5|2455.5|2454.5|2455.5|2454.5|2453.5|2452.5|477
1748267100000|2025-05-26 13:45:00|2455|2454|2453|2452.5|2455.5|2454|2452.5|2452|9383
1748267400000|2025-05-26 13:50:00|2452.5|2452|2451.5|2451|2452.5|2452|2450.5|2449.5|6959
1748267700000|2025-05-26 13:55:00|2451|2450.5|2450|2449.5|2451|2450.5|2449.5|2448.5|6227
1748268000000|2025-05-26 14:00:00|2450.5|2450|2450|2449|2452|2451.5|2449.5|2448.5|2826
1748268300000|2025-05-26 14:05:00|2449.5|2448.5|2449.5|2448.5|2450.5|2449.5|2449|2448|5381
1748268600000|2025-05-26 14:10:00|2450|2449|2451|2450.5|2451|2450.5|2449.5|2448.5|3027
1748268900000|2025-05-26 14:15:00|2450.5|2450|2452|2451|2452|2451|2450.5|2450|2335
1748269200000|2025-05-26 14:20:00|2452.5|2451.5|2448.5|2448|2452.5|2451.5|2448|2447|5389
1748269500000|2025-05-26 14:25:00|2449|2448.5|2451|2450.5|2451|2450.5|2448.5|2448|5406
1748269800000|2025-05-26 14:30:00|2451.5|2451|2452.5|2452|2452.5|2452|2451|2450.5|1706
1748270100000|2025-05-26 14:35:00|2452|2451.5|2452|2451|2452.5|2452|2451.5|2450.5|6120
1748270400000|2025-05-26 14:40:00|2451.5|2450.5|2453|2452|2453|2452|2451.5|2450.5|3574
1748270700000|2025-05-26 14:45:00|2452.5|2452.5|2451.5|2450.5|2453|2452.5|2451.5|2450.5|4357
1748271000000|2025-05-26 14:50:00|2451|2450|2453|2452|2453|2452|2451|2450|5048
1748271300000|2025-05-26 14:55:00|2452.5|2451.5|2450.5|2450|2452.5|2452|2450.5|2450|3753
1748271600000|2025-05-26 15:00:00|2450|2449.5|2448.5|2448|2450|2450|2447.5|2447|10433
1748271900000|2025-05-26 15:05:00|2447.5|2447|2447.5|2446.5|2448|2447|2446|2445|15272
1748272200000|2025-05-26 15:10:00|2447|2447|2446.5|2445.5|2448|2447.5|2446.5|2445.5|10658
1748272500000|2025-05-26 15:15:00|2446|2446|2445.5|2445|2446.5|2446|2445|2444.5|14575
1748272800000|2025-05-26 15:20:00|2446|2445.5|2447|2446|2448|2447.5|2446|2445.5|8015
1748273100000|2025-05-26 15:25:00|2446.5|2446.5|2449.5|2448.5|2449.5|2449|2446.5|2446|15128
1748329200000|2025-05-27 07:00:00|2449|2446|2454.5|2453|2454.5|2453|2446|2443.5|23380
1748329500000|2025-05-27 07:05:00|2454|2452.5|2454|2453|2455|2453.5|2448.5|2447|4591
1748329800000|2025-05-27 07:10:00|2453.5|2452.5|2453.5|2452.5|2454|2453|2450|2449|8631
1748330100000|2025-05-27 07:15:00|2454|2453|2453.5|2452.5|2459|2458|2452.5|2451|18256
1748330400000|2025-05-27 07:20:00|2455|2454|2460|2458.5|2461|2460|2454.5|2453.5|20921
1748330700000|2025-05-27 07:25:00|2459.5|2459|2460|2459|2461.5|2460.5|2457|2456|9623
1748331000000|2025-05-27 07:30:00|2461|2460|2462|2461.5|2469|2467.5|2460.5|2459.5|31398
1748331300000|2025-05-27 07:35:00|2463|2462|2468.5|2467.5|2469|2468|2463|2462|15680
1748331600000|2025-05-27 07:40:00|2469|2468|2468|2467|2473|2472.5|2468|2467|22005
1748331900000|2025-05-27 07:45:00|2468.5|2467.5|2470|2469|2470.5|2469.5|2467.5|2467|7805
1748332200000|2025-05-27 07:50:00|2470.5|2469.5|2470|2469.5|2471.5|2470.5|2468|2466.5|11441
1748332500000|2025-05-27 07:55:00|2469.5|2469|2463|2462|2470|2469.5|2462.5|2462|14468
1748332800000|2025-05-27 08:00:00|2463.5|2462.5|2461.5|2461|2466|2465.5|2461|2460.5|16367
1748333100000|2025-05-27 08:05:00|2461|2460.5|2463.5|2462.5|2463.5|2463|2460|2459.5|7995
1748333400000|2025-05-27 08:10:00|2463|2462|2465|2464|2466.5|2465.5|2462|2461|14942
1748333700000|2025-05-27 08:15:00|2464.5|2464.5|2467|2466|2469|2468.5|2464.5|2464|7236
1748334000000|2025-05-27 08:20:00|2466.5|2465.5|2470.5|2469.5|2471|2470|2466|2465.5|12498
1748334300000|2025-05-27 08:25:00|2471|2470|2471|2470|2471|2470.5|2468.5|2468|15708
1748334600000|2025-05-27 08:30:00|2472|2471|2471|2470.5|2473.5|2472.5|2470|2469|17593
1748334900000|2025-05-27 08:35:00|2470.5|2470|2468.5|2467.5|2470.5|2470|2467.5|2467|12158
1748335200000|2025-05-27 08:40:00|2469|2468|2473.5|2472.5|2473.5|2472.5|2468|2467.5|9434
1748335500000|2025-05-27 08:45:00|2474.5|2473|2470|2469|2476|2475|2469.5|2469|9149
1748335800000|2025-05-27 08:50:00|2469.5|2467.5|2471.5|2470.5|2471.5|2471|2468.5|2467.5|14062
1748336100000|2025-05-27 08:55:00|2472|2471|2470.5|2470|2472|2471.5|2470.5|2470|2607
1748336400000|2025-05-27 09:00:00|2470|2469|2472|2471|2473.5|2472.5|2470|2469|5725
1748336700000|2025-05-27 09:05:00|2472.5|2471.5|2473.5|2472.5|2474|2473.5|2472.5|2471.5|17371
1748337000000|2025-05-27 09:10:00|2474|2473|2476|2475.5|2476|2475.5|2474|2473|21468
1748337300000|2025-05-27 09:15:00|2475.5|2474.5|2473.5|2472.5|2475.5|2474.5|2473|2472.5|5633
1748337600000|2025-05-27 09:20:00|2474|2473|2472.5|2471.5|2475.5|2474.5|2471.5|2471|12083
1748337900000|2025-05-27 09:25:00|2472|2472|2476|2475|2478.5|2478|2472|2472|14101
1748338200000|2025-05-27 09:30:00|2475.5|2474.5|2476|2475|2478|2477|2475.5|2474.5|7232
1748338500000|2025-05-27 09:35:00|2475.5|2474.5|2478|2477.5|2478.5|2478|2475.5|2474.5|16377
1748338800000|2025-05-27 09:40:00|2478.5|2477|2479.5|2478.5|2480|2479.5|2478|2477|11471
1748339100000|2025-05-27 09:45:00|2478|2477|2477.5|2476.5|2479|2478|2477|2476.5|9740
1748339400000|2025-05-27 09:50:00|2478|2477|2479.5|2478.5|2480|2479|2477|2476.5|9785
1748339700000|2025-05-27 09:55:00|2479|2478|2478.5|2478|2479.5|2478.5|2477.5|2476.5|6325
1748340000000|2025-05-27 10:00:00|2479|2477.5|2475|2474.5|2479|2477.5|2474.5|2473.5|8874
1748340300000|2025-05-27 10:05:00|2475.5|2475|2474|2473.5|2476|2475|2473|2472|10500
1748340600000|2025-05-27 10:10:00|2474.5|2473|2471.5|2471|2474.5|2474|2471.5|2471|5498
1748340900000|2025-05-27 10:15:00|2472|2471.5|2470.5|2469.5|2472.5|2471.5|2470|2469.5|11336
1748341200000|2025-05-27 10:20:00|2471|2470|2470.5|2469.5|2471|2470.5|2470|2469|2875
1748341500000|2025-05-27 10:25:00|2471|2470|2472.5|2471.5|2473|2472|2471|2470|6088
1748341800000|2025-05-27 10:30:00|2473|2472|2473|2472|2474.5|2473.5|2472.5|2472|6481
1748342100000|2025-05-27 10:35:00|2472.5|2471.5|2471.5|2470.5|2473|2472|2470|2469.5|4392
1748342400000|2025-05-27 10:40:00|2472|2471|2475|2474.5|2475|2474.5|2471|2470.5|5029
1748342700000|2025-05-27 10:45:00|2474.5|2474|2476|2475|2476.5|2475.5|2474.5|2474|4211
1748343000000|2025-05-27 10:50:00|2475.5|2474.5|2477.5|2477|2478.5|2477.5|2475|2474|10782
1748343300000|2025-05-27 10:55:00|2477|2476.5|2475.5|2474.5|2477.5|2477|2475|2474.5|8418
1748343600000|2025-05-27 11:00:00|2475|2474|2478.5|2478|2479|2478.5|2474.5|2473.5|8832
1748343900000|2025-05-27 11:05:00|2479|2477.5|2479|2478|2479|2478.5|2477.5|2476.5|5909
1748344200000|2025-05-27 11:10:00|2478.5|2477.5|2479|2478|2480|2479|2477|2476.5|5950
1748344500000|2025-05-27 11:15:00|2480|2478.5|2478.5|2477.5|2480|2479|2478|2477|3783
1748344800000|2025-05-27 11:20:00|2478|2478|2477|2476.5|2480|2479|2477|2476.5|3185
1748345100000|2025-05-27 11:25:00|2477.5|2477|2478|2477.5|2479|2478.5|2477.5|2476.5|6522
1748345400000|2025-05-27 11:30:00|2477.5|2477|2478.5|2477.5|2479|2478.5|2477.5|2477|9387
1748345700000|2025-05-27 11:35:00|2478|2477|2478.5|2477.5|2478.5|2477.5|2476|2475.5|4749
1748346000000|2025-05-27 11:40:00|2478|2477|2479.5|2478.5|2479.5|2478.5|2477.5|2477|9419
1748346300000|2025-05-27 11:45:00|2480|2479|2479.5|2479|2481.5|2481|2479.5|2478.5|12630
1748346600000|2025-05-27 11:50:00|2479|2478.5|2477.5|2477|2480|2479|2477.5|2477|6414
1748346900000|2025-05-27 11:55:00|2478|2476|2475.5|2474.5|2478|2476|2475|2474.5|5115
1748347200000|2025-05-27 12:00:00|2475|2474|2473.5|2472.5|2477|2476|2473|2472.5|8910
1748347500000|2025-05-27 12:05:00|2473|2473|2477|2476|2477|2476|2473|2472.5|3514
1748347800000|2025-05-27 12:10:00|2476.5|2475.5|2475.5|2474.5|2477|2476|2475|2474.5|3923
1748348100000|2025-05-27 12:15:00|2475|2474|2474.5|2473.5|2476|2475|2471.5|2470.5|9035
1748348400000|2025-05-27 12:20:00|2475.5|2474|2475.5|2474.5|2478|2477|2474.5|2473.5|6458
1748348700000|2025-05-27 12:25:00|2475|2474|2477.5|2476.5|2477.5|2476.5|2475|2474|4509
1748349000000|2025-05-27 12:30:00|2477|2476|2476|2475|2478|2477|2475.5|2474.5|2669
1748349300000|2025-05-27 12:35:00|2477|2475.5|2476|2475|2477|2476.5|2475|2474|9717
1748349600000|2025-05-27 12:40:00|2475.5|2474|2470|2469|2475.5|2474|2469.5|2468.5|5476
1748349900000|2025-05-27 12:45:00|2469.5|2468.5|2471|2470|2472.5|2471.5|2467.5|2466.5|19156
1748350200000|2025-05-27 12:50:00|2470.5|2469.5|2469|2468|2470.5|2469.5|2467.5|2467|7236
1748350500000|2025-05-27 12:55:00|2468.5|2467.5|2470|2469|2470|2469|2468|2467.5|4030
1748350800000|2025-05-27 13:00:00|2469.5|2469.5|2472|2471|2472|2471|2468.5|2467.5|7611
1748351100000|2025-05-27 13:05:00|2471.5|2470.5|2473|2472.5|2473.5|2472.5|2471.5|2470.5|8956
1748351400000|2025-05-27 13:10:00|2473.5|2473|2473.5|2472.5|2474|2473.5|2473|2472.5|968
1748351700000|2025-05-27 13:15:00|2474|2473|2475|2474|2475.5|2474.5|2474|2473|6203
1748352000000|2025-05-27 13:20:00|2474.5|2474.5|2473|2472.5|2475|2474.5|2473|2472.5|4606
1748352300000|2025-05-27 13:25:00|2472.5|2472|2470|2469.5|2472.5|2472|2470|2469.5|7495
1748352600000|2025-05-27 13:30:00|2470.5|2470|2469|2467.5|2471.5|2470.5|2466|2465|21989
1748352900000|2025-05-27 13:35:00|2468.5|2468|2471|2470|2472.5|2471.5|2468|2467|10917
1748353200000|2025-05-27 13:40:00|2472|2470.5|2472.5|2471.5|2474|2473|2470|2469.5|16124
1748353500000|2025-05-27 13:45:00|2472|2472|2474.5|2474|2475|2474|2472|2471.5|20156
1748353800000|2025-05-27 13:50:00|2475|2473.5|2475|2474.5|2476|2475|2473|2472.5|16690
1748354100000|2025-05-27 13:55:00|2475.5|2474|2474|2473.5|2476.5|2476|2474|2473.5|30947
1748354400000|2025-05-27 14:00:00|2475.5|2473|2478.5|2477.5|2479|2478.5|2475|2473|17876
1748354700000|2025-05-27 14:05:00|2478|2477|2479.5|2478.5|2480|2479.5|2477.5|2477|11540
1748355000000|2025-05-27 14:10:00|2480|2479|2481|2480.5|2482|2481.5|2480|2479|18636
1748355300000|2025-05-27 14:15:00|2480.5|2480|2485|2484|2486|2485|2480.5|2480|42047
1748355600000|2025-05-27 14:20:00|2485.5|2484.5|2490|2489|2490|2489|2485|2484|22594
1748355900000|2025-05-27 14:25:00|2490.5|2490|2487|2486|2491|2490.5|2486|2485.5|35321
1748356200000|2025-05-27 14:30:00|2487.5|2486.5|2489.5|2488.5|2490|2489|2487.5|2486.5|12338
1748356500000|2025-05-27 14:35:00|2489|2488|2484|2483|2489|2488|2483|2482.5|20055
1748356800000|2025-05-27 14:40:00|2483.5|2482.5|2486.5|2485.5|2486.5|2486|2482.5|2481.5|8034
1748357100000|2025-05-27 14:45:00|2485.5|2486|2483|2482|2486|2486|2481.5|2481|5540
1748357400000|2025-05-27 14:50:00|2483.5|2482.5|2484|2483|2484|2483|2483|2482|8592
1748357700000|2025-05-27 14:55:00|2483.5|2482.5|2484.5|2484|2485|2484.5|2482|2481|4008
1748358000000|2025-05-27 15:00:00|2486|2485|2483|2482.5|2486.5|2486|2483|2482|21268
1748358300000|2025-05-27 15:05:00|2482.5|2482|2483.5|2482.5|2484|2483.5|2482.5|2482|11539
1748358600000|2025-05-27 15:10:00|2483|2482|2484|2483.5|2484|2483.5|2482|2481.5|9676
1748358900000|2025-05-27 15:15:00|2484.5|2483|2484|2483.5|2485|2484.5|2483.5|2483|14339
1748359200000|2025-05-27 15:20:00|2483.5|2483|2482.5|2482|2484|2483.5|2482.5|2481.5|14992
1748359500000|2025-05-27 15:25:00|2483|2482.5|2482.5|2481.5|2483|2482.5|2481|2480.5|21458
1748415600000|2025-05-28 07:00:00|2467|2465|2477.5|2476|2478.5|2477|2465|2463|40252
1748415900000|2025-05-28 07:05:00|2479|2476.5|2476.5|2475|2487|2485.5|2474.5|2473|14421
1748416200000|2025-05-28 07:10:00|2476|2473.5|2481.5|2480.5|2482|2480.5|2472.5|2471|13059
1748416500000|2025-05-28 07:15:00|2482|2479|2477.5|2476.5|2482|2481.5|2475.5|2475|10911
1748416800000|2025-05-28 07:20:00|2477|2476|2478.5|2477.5|2480.5|2479.5|2475|2474.5|7546
1748417100000|2025-05-28 07:25:00|2478|2477|2476|2475|2480.5|2480|2476|2475|9318
1748417400000|2025-05-28 07:30:00|2476.5|2476|2476|2475.5|2479|2478|2475.5|2474.5|10459
1748417700000|2025-05-28 07:35:00|2476.5|2473.5|2475.5|2474.5|2476.5|2475|2473.5|2472.5|2036
1748418000000|2025-05-28 07:40:00|2474.5|2475|2479|2478|2480|2479|2474.5|2473.5|9910
1748418300000|2025-05-28 07:45:00|2479.5|2478.5|2479.5|2478.5|2481.5|2481|2479|2478|5604
1748418600000|2025-05-28 07:50:00|2479|2478|2478|2477|2481.5|2480.5|2477.5|2477|6973
1748418900000|2025-05-28 07:55:00|2475|2474.5|2476|2475.5|2479|2478.5|2474|2473|14496
1748419200000|2025-05-28 08:00:00|2477|2476|2473.5|2473|2478.5|2477.5|2473.5|2472.5|14703
1748419500000|2025-05-28 08:05:00|2474|2473.5|2477|2476|2479|2478|2474|2473|3198
1748419800000|2025-05-28 08:10:00|2476.5|2475|2474.5|2474|2477.5|2476.5|2473.5|2472.5|9063
1748420100000|2025-05-28 08:15:00|2475|2474.5|2473.5|2473|2476.5|2476|2473|2472|10003
1748420400000|2025-05-28 08:20:00|2473|2472.5|2472|2471|2474.5|2474|2472|2471|3960
1748420700000|2025-05-28 08:25:00|2471.5|2470.5|2466|2465|2472|2471.5|2466|2465|18317
1748421000000|2025-05-28 08:30:00|2465|2464.5|2467.5|2467|2467.5|2467|2465|2464|9378
1748421300000|2025-05-28 08:35:00|2467|2466.5|2468.5|2467.5|2468.5|2468|2465.5|2465|11009
1748421600000|2025-05-28 08:40:00|2469|2468|2464.5|2464|2470|2469|2464|2463.5|11708
1748421900000|2025-05-28 08:45:00|2465|2464.5|2466|2465|2467.5|2467|2464|2463.5|11077
1748422200000|2025-05-28 08:50:00|2466.5|2465.5|2461.5|2461|2466.5|2465.5|2461.5|2461|1536
1748422500000|2025-05-28 08:55:00|2462|2461.5|2462|2461|2464.5|2463.5|2462|2461|6249
1748422800000|2025-05-28 09:00:00|2461.5|2460.5|2463|2462|2463|2462.5|2460|2459|9177
1748423100000|2025-05-28 09:05:00|2462.5|2461.5|2462|2461|2464.5|2464|2462|2461|8897
1748423400000|2025-05-28 09:10:00|2462.5|2461.5|2463|2462|2465|2464.5|2462.5|2461.5|6522
1748423700000|2025-05-28 09:15:00|2462.5|2461.5|2460|2459|2462.5|2461.5|2459.5|2458.5|8878
1748424000000|2025-05-28 09:20:00|2460.5|2459.5|2458.5|2457.5|2463|2462|2458|2457|14102
1748424300000|2025-05-28 09:25:00|2458|2458|2458.5|2458|2460|2459.5|2457|2456|6436
1748424600000|2025-05-28 09:30:00|2458|2457.5|2460.5|2459.5|2460.5|2460|2456|2455.5|10872
1748424900000|2025-05-28 09:35:00|2460|2460|2462|2461|2462.5|2461.5|2459|2458|5742
1748425200000|2025-05-28 09:40:00|2462.5|2461.5|2459.5|2459|2462.5|2461.5|2458|2457.5|9261
1748425500000|2025-05-28 09:45:00|2459|2458|2459|2458|2460.5|2460|2459|2458|9402
1748425800000|2025-05-28 09:50:00|2458.5|2457|2458.5|2457.5|2459|2458.5|2456|2455.5|10305
1748426100000|2025-05-28 09:55:00|2458|2458|2458|2457.5|2459|2458|2456.5|2456|14648
1748426400000|2025-05-28 10:00:00|2459|2458|2456.5|2456|2459|2458|2456|2455.5|6125
1748426700000|2025-05-28 10:05:00|2456|2455.5|2456|2455.5|2457|2456.5|2455|2454|7322
1748427000000|2025-05-28 10:10:00|2456.5|2456|2456|2455|2457.5|2456.5|2455|2454|9615
1748427300000|2025-05-28 10:15:00|2456.5|2455.5|2453.5|2452.5|2457.5|2457|2453.5|2452.5|5153
1748427600000|2025-05-28 10:20:00|2454.5|2453|2453|2452|2454.5|2454|2452.5|2452|7236
1748427900000|2025-05-28 10:25:00|2453.5|2452.5|2455.5|2455|2455.5|2455|2452.5|2452|10668
1748428200000|2025-05-28 10:30:00|2455|2454.5|2455.5|2455|2455.5|2455|2454|2453.5|6478
1748428500000|2025-05-28 10:35:00|2455|2454.5|2453.5|2453|2456.5|2456|2453.5|2452.5|5844
1748428800000|2025-05-28 10:40:00|2454|2452.5|2457.5|2457|2457.5|2457|2453.5|2452.5|11433
1748429100000|2025-05-28 10:45:00|2457|2456.5|2459|2458.5|2461|2460.5|2457|2456.5|6656
1748429400000|2025-05-28 10:50:00|2459.5|2459|2460|2459.5|2460.5|2460|2458|2457|9238
1748429700000|2025-05-28 10:55:00|2460.5|2460|2461|2460|2463|2462|2460|2459|9228
1748430000000|2025-05-28 11:00:00|2460.5|2459.5|2458|2457|2462|2461|2457.5|2456.5|6032
1748430300000|2025-05-28 11:05:00|2457.5|2456.5|2456|2455|2457.5|2456.5|2454.5|2454|7971
1748430600000|2025-05-28 11:10:00|2456.5|2455.5|2454.5|2454|2460|2459.5|2453.5|2453|6173
1748430900000|2025-05-28 11:15:00|2454|2453.5|2453|2452|2455.5|2454.5|2452|2451.5|7327
1748431200000|2025-05-28 11:20:00|2453.5|2452.5|2448|2447.5|2453.5|2452.5|2447.5|2447|7830
1748431500000|2025-05-28 11:25:00|2448.5|2448|2450.5|2449.5|2450.5|2450|2447|2446|9605
1748431800000|2025-05-28 11:30:00|2450|2450|2449|2448|2452|2451.5|2447.5|2446.5|19464
1748432100000|2025-05-28 11:35:00|2449.5|2448.5|2448|2447|2449.5|2448.5|2446|2445.5|3752
1748432400000|2025-05-28 11:40:00|2448.5|2447.5|2444.5|2443.5|2449|2448.5|2444.5|2443.5|8949
1748432700000|2025-05-28 11:45:00|2445|2444|2441|2440|2445|2444|2439.5|2439|18917
1748433000000|2025-05-28 11:50:00|2441.5|2440.5|2441.5|2440.5|2442|2441.5|2440|2439.5|15089
1748433300000|2025-05-28 11:55:00|2441|2440|2445|2444.5|2446|2445.5|2440.5|2440|16337
1748433600000|2025-05-28 12:00:00|2444.5|2444|2443|2442|2445.5|2445|2442.5|2441.5|5609
1748433900000|2025-05-28 12:05:00|2443.5|2442.5|2444|2443|2444|2443.5|2442.5|2441.5|3451
1748434200000|2025-05-28 12:10:00|2443.5|2442.5|2443|2442.5|2445|2444.5|2443|2442.5|9183
1748434500000|2025-05-28 12:15:00|2443.5|2442|2439|2438.5|2443.5|2442|2438|2437|11544
1748434800000|2025-05-28 12:20:00|2439.5|2438|2440|2439.5|2441.5|2440.5|2439|2438|7916
1748435100000|2025-05-28 12:25:00|2439.5|2439|2438.5|2438|2440.5|2440|2438.5|2438|6284
1748435400000|2025-05-28 12:30:00|2439|2438.5|2439.5|2439|2439.5|2439|2437|2436.5|7552
1748435700000|2025-05-28 12:35:00|2438.5|2438|2441|2440|2441|2440|2438.5|2438|5501
1748436000000|2025-05-28 12:40:00|2441.5|2440.5|2443|2442|2443.5|2442.5|2440|2439.5|8508
1748436300000|2025-05-28 12:45:00|2442.5|2441.5|2440.5|2439.5|2445.5|2445|2440.5|2439.5|9541
1748436600000|2025-05-28 12:50:00|2440|2440|2437|2436.5|2441|2440|2436|2435.5|17948
1748436900000|2025-05-28 12:55:00|2436.5|2436|2437|2436|2439|2438|2436|2435.5|4723
1748437200000|2025-05-28 13:00:00|2437.5|2436.5|2439|2438|2439.5|2439|2437|2436|9699
1748437500000|2025-05-28 13:05:00|2439.5|2438.5|2442.5|2441.5|2443|2442.5|2439|2438.5|6974
1748437800000|2025-05-28 13:10:00|2443|2442|2443.5|2442.5|2447|2446|2443|2442|6548
1748438100000|2025-05-28 13:15:00|2443|2443|2442.5|2441.5|2444.5|2443.5|2441.5|2441|13982
1748438400000|2025-05-28 13:20:00|2442|2442|2442.5|2442|2443.5|2443|2440.5|2440|15102
1748438700000|2025-05-28 13:25:00|2442|2441.5|2441.5|2440.5|2444.5|2444|2440|2439.5|20470
1748439000000|2025-05-28 13:30:00|2442|2439.5|2438.5|2437.5|2442|2440|2435|2434|33320
1748439300000|2025-05-28 13:35:00|2438|2437|2438.5|2437.5|2438.5|2438|2435|2434|7682
1748439600000|2025-05-28 13:40:00|2439|2438|2436|2435|2439|2438|2436|2435|10854
1748439900000|2025-05-28 13:45:00|2435.5|2435.5|2434|2433.5|2438|2437|2434|2433|34558
1748440200000|2025-05-28 13:50:00|2433.5|2433|2435|2434|2435|2434.5|2431.5|2431|7082
1748440500000|2025-05-28 13:55:00|2435.5|2434.5|2437.5|2436.5|2438|2437.5|2435|2434.5|6801
1748440800000|2025-05-28 14:00:00|2437|2436|2441|2440|2442|2441|2437|2436|12481
1748441100000|2025-05-28 14:05:00|2441.5|2440.5|2439|2438|2441.5|2440.5|2438.5|2438|10850
1748441400000|2025-05-28 14:10:00|2438.5|2437.5|2438.5|2438|2440.5|2440|2438|2437.5|21522
1748441700000|2025-05-28 14:15:00|2438|2437.5|2439.5|2439|2440|2439.5|2437|2436.5|16329
1748442000000|2025-05-28 14:20:00|2440|2438.5|2441|2440.5|2441|2440.5|2438.5|2437.5|7152
1748442300000|2025-05-28 14:25:00|2441.5|2441|2440|2439|2442.5|2441.5|2437|2436|9550
1748442600000|2025-05-28 14:30:00|2439.5|2438.5|2441|2440|2441|2440.5|2439.5|2438.5|16576
1748442900000|2025-05-28 14:35:00|2442|2440.5|2437.5|2436.5|2442|2441.5|2437.5|2436.5|10915
1748443200000|2025-05-28 14:40:00|2438|2437|2437.5|2437|2440|2439|2437.5|2437|5798
1748443500000|2025-05-28 14:45:00|2438|2437.5|2436|2435|2438|2437.5|2435.5|2435|3854
1748443800000|2025-05-28 14:50:00|2435.5|2435.5|2433.5|2432.5|2436|2435.5|2433.5|2432.5|4985
1748444100000|2025-05-28 14:55:00|2434|2433|2433.5|2433|2435|2434.5|2432.5|2432|8312
1748444400000|2025-05-28 15:00:00|2434|2433.5|2435.5|2434.5|2436.5|2436|2434|2433|11018
1748444700000|2025-05-28 15:05:00|2435|2435|2437|2436.5|2437.5|2437|2435|2435|5631
1748445000000|2025-05-28 15:10:00|2436.5|2436|2437|2436.5|2438|2437.5|2435.5|2434.5|13522
1748445300000|2025-05-28 15:15:00|2437.5|2437|2437|2436|2437.5|2437|2435.5|2435|11936
1748445600000|2025-05-28 15:20:00|2437.5|2436.5|2436.5|2435.5|2438|2437.5|2436|2435|17574
1748445900000|2025-05-28 15:25:00|2436|2435|2434.5|2433.5|2436.5|2436|2433.5|2432.5|20174
1748502000000|2025-05-29 07:00:00|2476|2473.5|2454.5|2453.5|2480|2478.5|2452|2450|40251
1748502300000|2025-05-29 07:05:00|2455|2452.5|2443.5|2442.5|2455|2453|2443.5|2442.5|24927
1748502600000|2025-05-29 07:10:00|2443|2441.5|2443.5|2442.5|2446|2445|2439|2438|14726
1748502900000|2025-05-29 07:15:00|2444.5|2444|2444.5|2443|2450|2449|2443|2442|20885
1748503200000|2025-05-29 07:20:00|2444|2443.5|2449.5|2448.5|2450|2449.5|2443|2442|8269
1748503500000|2025-05-29 07:25:00|2450|2449|2449.5|2448.5|2451|2450|2448|2447|14277
1748503800000|2025-05-29 07:30:00|2450|2449|2452|2451|2453.5|2452.5|2450|2449|7770
1748504100000|2025-05-29 07:35:00|2452.5|2451.5|2458|2457|2459|2458|2451.5|2450.5|28705
1748504400000|2025-05-29 07:40:00|2459|2457.5|2463|2462|2465.5|2465|2458|2457|16476
1748504700000|2025-05-29 07:45:00|2463.5|2462.5|2462|2461|2464.5|2463.5|2461|2460|13550
1748505000000|2025-05-29 07:50:00|2461.5|2461.5|2463|2462|2464|2463|2461.5|2461|4480
1748505300000|2025-05-29 07:55:00|2464.5|2463.5|2463.5|2462.5|2466|2465|2461.5|2461|11417
1748505600000|2025-05-29 08:00:00|2463|2461|2462|2461.5|2463|2461.5|2457.5|2457|6523
1748505900000|2025-05-29 08:05:00|2462.5|2461|2456.5|2456|2462.5|2462|2456.5|2455.5|10344
1748506200000|2025-05-29 08:10:00|2457|2455|2457|2456.5|2458|2457|2456|2455|7282
1748506500000|2025-05-29 08:15:00|2456.5|2456|2459|2458|2460|2459|2456.5|2456|10045
1748506800000|2025-05-29 08:20:00|2459.5|2458.5|2455.5|2454.5|2459.5|2458.5|2455|2454|17140
1748507100000|2025-05-29 08:25:00|2455|2453.5|2447|2446|2455|2454|2446.5|2446|24413
1748507400000|2025-05-29 08:30:00|2446.5|2445.5|2447|2446|2450.5|2450|2446|2445|9493
1748507700000|2025-05-29 08:35:00|2446.5|2446.5|2449|2448.5|2449.5|2449|2446.5|2446|5711
1748508000000|2025-05-29 08:40:00|2448.5|2447.5|2452.5|2451.5|2453.5|2453|2448.5|2447.5|19731
1748508300000|2025-05-29 08:45:00|2453|2452|2452.5|2452|2454.5|2454|2452|2451|9512
1748508600000|2025-05-29 08:50:00|2453|2452.5|2454|2453|2455|2454|2453|2452|8967
1748508900000|2025-05-29 08:55:00|2453.5|2453.5|2454.5|2453.5|2456|2455.5|2453.5|2453|5805
1748509200000|2025-05-29 09:00:00|2454|2453|2455.5|2455|2457|2456|2453|2452.5|7113
1748509500000|2025-05-29 09:05:00|2456.5|2455.5|2459.5|2458.5|2459.5|2458.5|2456.5|2455.5|6881
1748509800000|2025-05-29 09:10:00|2460|2459|2461|2460.5|2463.5|2462.5|2459.5|2459|15222
1748510100000|2025-05-29 09:15:00|2462|2461|2464|2463|2465|2464.5|2459|2458.5|8143
1748510400000|2025-05-29 09:20:00|2464.5|2463.5|2464|2463|2465.5|2464.5|2464|2463|9472
1748510700000|2025-05-29 09:25:00|2463|2462.5|2461.5|2461|2463|2462.5|2460.5|2460|11123
1748511000000|2025-05-29 09:30:00|2462|2461.5|2458.5|2457.5|2463|2462|2457.5|2457|9544
1748511300000|2025-05-29 09:35:00|2458|2457|2462|2461|2462|2461.5|2457.5|2457|7252
1748511600000|2025-05-29 09:40:00|2461.5|2461.5|2462|2461|2462|2461.5|2461.5|2461|8666
1748511900000|2025-05-29 09:45:00|2461.5|2460|2462.5|2462|2463|2462.5|2460|2459|8475
1748512200000|2025-05-29 09:50:00|2463|2461.5|2464|2463|2464|2463.5|2462|2461|2589
1748512500000|2025-05-29 09:55:00|2464.5|2463.5|2464|2463|2465|2464|2462.5|2462|8606
1748512800000|2025-05-29 10:00:00|2464.5|2463.5|2458|2457|2464.5|2463.5|2458|2457|8803
1748513100000|2025-05-29 10:05:00|2458.5|2457.5|2459|2458|2459|2458.5|2457.5|2456.5|6069
1748513400000|2025-05-29 10:10:00|2460|2458.5|2458.5|2457.5|2460|2459|2458|2457|2977
1748513700000|2025-05-29 10:15:00|2458|2458|2457.5|2456.5|2459|2458|2457|2456.5|3088
1748514000000|2025-05-29 10:20:00|2457|2456|2455.5|2454.5|2458.5|2457.5|2455|2454.5|6742
1748514300000|2025-05-29 10:25:00|2455|2455|2456|2455.5|2457|2456.5|2455|2455|7601
1748514600000|2025-05-29 10:30:00|2456.5|2456|2456.5|2456|2458|2457|2456|2455.5|2966
1748514900000|2025-05-29 10:35:00|2457|2455.5|2456.5|2455.5|2457|2456|2455.5|2454.5|3325
1748515200000|2025-05-29 10:40:00|2456|2456|2456|2455.5|2457|2456|2456|2455.5|1948
1748515500000|2025-05-29 10:45:00|2455|2454.5|2456.5|2455.5|2456.5|2455.5|2454|2453.5|10817
1748515800000|2025-05-29 10:50:00|2456|2456|2456.5|2455.5|2457|2456.5|2455.5|2455|5242
1748516100000|2025-05-29 10:55:00|2456|2456|2458.5|2457.5|2458.5|2457.5|2456|2455.5|2745
1748516400000|2025-05-29 11:00:00|2457.5|2456.5|2456|2455|2457.5|2456.5|2455.5|2455|3377
1748516700000|2025-05-29 11:05:00|2456.5|2455.5|2459.5|2458.5|2460.5|2459.5|2456|2455|4912
1748517000000|2025-05-29 11:10:00|2459|2459|2461|2460|2462|2461|2459|2458.5|6779
1748517300000|2025-05-29 11:15:00|2461.5|2460.5|2461|2460.5|2461.5|2460.5|2461|2460|2496
1748517600000|2025-05-29 11:20:00|2460.5|2460|2458|2457.5|2461|2460.5|2458|2457.5|4876
1748517900000|2025-05-29 11:25:00|2457.5|2456.5|2458.5|2457.5|2459.5|2458.5|2457|2456.5|4622
1748518200000|2025-05-29 11:30:00|2458|2458|2455|2454.5|2458.5|2458|2455|2454|7044
1748518500000|2025-05-29 11:35:00|2456|2455|2457|2456.5|2457.5|2457|2456|2455|686
1748518800000|2025-05-29 11:40:00|2457.5|2457|2458.5|2457.5|2459|2458.5|2457.5|2456.5|5286
1748519100000|2025-05-29 11:45:00|2458|2458|2458|2457|2459|2458|2457.5|2457|2354
1748519400000|2025-05-29 11:50:00|2457.5|2456.5|2457|2456|2457.5|2456.5|2456|2455.5|7042
1748519700000|2025-05-29 11:55:00|2456.5|2455.5|2456|2455|2457|2456|2456|2455|2709
1748520000000|2025-05-29 12:00:00|2455.5|2454.5|2456|2455|2456|2455|2453|2452.5|74944
1748520300000|2025-05-29 12:05:00|2455.5|2454.5|2455|2454|2457|2456|2451.5|2450.5|15563
1748520600000|2025-05-29 12:10:00|2454.5|2453.5|2456|2455|2456|2455|2453.5|2452.5|3793
1748520900000|2025-05-29 12:15:00|2455.5|2454.5|2453|2452.5|2456|2455|2453|2452.5|2555
1748521200000|2025-05-29 12:20:00|2452.5|2452|2452.5|2451.5|2454|2453|2451|2450|4949
1748521500000|2025-05-29 12:25:00|2453.5|2452|2451.5|2450.5|2453.5|2452.5|2451|2450|10639
1748521800000|2025-05-29 12:30:00|2452|2451|2452.5|2451.5|2453|2452.5|2451|2450|6891
1748522100000|2025-05-29 12:35:00|2452|2452|2446|2445.5|2452.5|2452|2446|2445.5|9529
1748522400000|2025-05-29 12:40:00|2446.5|2445|2448.5|2447.5|2449|2448|2445|2444|14669
1748522700000|2025-05-29 12:45:00|2449|2448|2450.5|2449.5|2451.5|2451|2448.5|2447.5|5679
1748523000000|2025-05-29 12:50:00|2450|2450|2451.5|2450.5|2452|2451.5|2450|2449|7847
1748523300000|2025-05-29 12:55:00|2451|2451|2450.5|2449.5|2451.5|2451|2450|2449|6703
1748523600000|2025-05-29 13:00:00|2450|2450|2453|2452|2454.5|2454|2449.5|2448.5|10442
1748523900000|2025-05-29 13:05:00|2452.5|2452.5|2454|2453|2454.5|2453.5|2452.5|2451.5|5373
1748524200000|2025-05-29 13:10:00|2453.5|2452.5|2448.5|2447.5|2454|2453|2444.5|2444|8763
1748524500000|2025-05-29 13:15:00|2449|2448|2450.5|2449.5|2452|2451|2448.5|2447.5|6507
1748524800000|2025-05-29 13:20:00|2451|2450|2452.5|2451.5|2453|2452.5|2451|2450|4420
1748525100000|2025-05-29 13:25:00|2452|2452|2453.5|2452.5|2454.5|2454|2451|2450.5|8057
1748525400000|2025-05-29 13:30:00|2452.5|2451|2442.5|2441.5|2453.5|2452.5|2442|2441.5|13983
1748525700000|2025-05-29 13:35:00|2442|2441|2436.5|2435.5|2442.5|2441|2435|2434|20856
1748526000000|2025-05-29 13:40:00|2437|2436|2437|2436|2439.5|2438.5|2435.5|2435|7810
1748526300000|2025-05-29 13:45:00|2437.5|2436.5|2439.5|2439|2440.5|2440|2435|2434.5|14470
1748526600000|2025-05-29 13:50:00|2439|2438.5|2443.5|2442.5|2444|2443.5|2437|2435.5|20396
1748526900000|2025-05-29 13:55:00|2444|2443|2439.5|2438.5|2445|2444|2437|2436|18423
1748527200000|2025-05-29 14:00:00|2439|2439|2442.5|2442|2445|2444|2439|2438.5|9141
1748527500000|2025-05-29 14:05:00|2442|2441.5|2438.5|2437.5|2442|2441.5|2437.5|2437|21123
1748527800000|2025-05-29 14:10:00|2438|2438|2439.5|2438.5|2440.5|2440|2438|2437.5|12817
1748528100000|2025-05-29 14:15:00|2439|2439|2435.5|2434.5|2440.5|2439.5|2434|2433|16033
1748528400000|2025-05-29 14:20:00|2435|2434|2439|2438.5|2439.5|2438.5|2434.5|2433.5|8278
1748528700000|2025-05-29 14:25:00|2438.5|2438|2440.5|2439.5|2441|2440.5|2438.5|2437.5|16878
1748529000000|2025-05-29 14:30:00|2440|2440|2436|2435.5|2441|2440.5|2435.5|2435|21094
1748529300000|2025-05-29 14:35:00|2436.5|2436|2437.5|2437|2439|2438|2435.5|2435|10483
1748529600000|2025-05-29 14:40:00|2437|2436.5|2436.5|2436|2437|2436.5|2434.5|2433.5|10784
1748529900000|2025-05-29 14:45:00|2436|2435.5|2440|2439.5|2440|2439.5|2435.5|2435|16273
1748530200000|2025-05-29 14:50:00|2439.5|2439|2442|2441.5|2443|2442.5|2439|2438.5|13117
1748530500000|2025-05-29 14:55:00|2442.5|2441|2444|2443.5|2445|2444.5|2442.5|2441|13108
1748530800000|2025-05-29 15:00:00|2444.5|2444|2444.5|2444|2446|2445.5|2443.5|2443|19040
1748531100000|2025-05-29 15:05:00|2445|2444.5|2444|2443.5|2445.5|2445|2443.5|2442.5|4456
1748531400000|2025-05-29 15:10:00|2444.5|2444|2443|2442.5|2446|2445.5|2443|2442.5|12987
1748531700000|2025-05-29 15:15:00|2442.5|2442|2443|2442.5|2444|2443|2442|2441.5|13136
1748532000000|2025-05-29 15:20:00|2442.5|2442|2444.5|2443.5|2444.5|2444|2442.5|2442|26255
1748532300000|2025-05-29 15:25:00|2445|2444|2447|2446.5|2447.5|2447|2445|2444|27626
1748588400000|2025-05-30 07:00:00|2450|2447.5|2450|2448.5|2454|2452.5|2447|2445.5|23478
1748588700000|2025-05-30 07:05:00|2450.5|2449|2445|2444|2453|2452|2445|2444|32778
1748589000000|2025-05-30 07:10:00|2445.5|2444.5|2445|2444|2446.5|2446|2442.5|2441.5|21354
1748589300000|2025-05-30 07:15:00|2445.5|2444.5|2442.5|2441.5|2447|2446|2442.5|2441.5|5675
1748589600000|2025-05-30 07:20:00|2443|2442|2444|2443.5|2445|2443.5|2440.5|2439.5|8806
1748589900000|2025-05-30 07:25:00|2443.5|2443|2442.5|2442|2444|2443|2442|2441.5|3498
1748590200000|2025-05-30 07:30:00|2444|2441.5|2444.5|2443.5|2445|2444.5|2443|2441.5|10608
1748590500000|2025-05-30 07:35:00|2445|2444|2447.5|2446.5|2450|2448.5|2445|2444|6754
1748590800000|2025-05-30 07:40:00|2448|2447|2446|2445|2448|2447|2445|2444.5|7217
1748591100000|2025-05-30 07:45:00|2445.5|2445.5|2445|2444.5|2448|2447.5|2445|2444.5|6028
1748591400000|2025-05-30 07:50:00|2444.5|2444|2446.5|2445.5|2446.5|2446|2444|2443|13102
1748591700000|2025-05-30 07:55:00|2447.5|2446|2446.5|2446|2449|2448.5|2446.5|2445.5|5253
1748592000000|2025-05-30 08:00:00|2448.5|2445.5|2455|2454|2459|2458|2448.5|2445.5|31500
1748592300000|2025-05-30 08:05:00|2454.5|2453.5|2456.5|2455.5|2458|2457|2453.5|2453|16273
1748592600000|2025-05-30 08:10:00|2455.5|2456|2461.5|2461|2463|2461.5|2455|2454|15487
1748592900000|2025-05-30 08:15:00|2461|2460.5|2461|2460|2462.5|2461.5|2459|2458|7038
1748593200000|2025-05-30 08:20:00|2461.5|2460.5|2457|2456|2461.5|2461|2456.5|2456|5985
1748593500000|2025-05-30 08:25:00|2456.5|2457|2456.5|2455.5|2459|2458|2456|2455|6981
1748593800000|2025-05-30 08:30:00|2456|2456|2457.5|2456.5|2457.5|2457|2455|2454|4342
1748594100000|2025-05-30 08:35:00|2458|2457|2456|2455|2459|2458|2454.5|2453.5|13427
1748594400000|2025-05-30 08:40:00|2456.5|2455.5|2455.5|2455|2456.5|2456|2454|2453.5|1432
1748594700000|2025-05-30 08:45:00|2456|2455.5|2459.5|2458.5|2460.5|2459.5|2456|2455|8608
1748595000000|2025-05-30 08:50:00|2459|2457.5|2461|2460.5|2461|2460.5|2457|2456.5|12093
1748595300000|2025-05-30 08:55:00|2461.5|2460|2463|2462|2464.5|2464|2460.5|2460|29657
1748595600000|2025-05-30 09:00:00|2463.5|2462.5|2467|2466|2467|2466.5|2463.5|2462|8888
1748595900000|2025-05-30 09:05:00|2467.5|2466.5|2465|2464.5|2468|2467|2463.5|2462.5|7470
1748596200000|2025-05-30 09:10:00|2464.5|2464|2465.5|2465|2466.5|2465.5|2464|2463.5|1813
1748596500000|2025-05-30 09:15:00|2466.5|2465.5|2467|2466.5|2467.5|2466.5|2463.5|2463|7160
1748596800000|2025-05-30 09:20:00|2467.5|2466|2468|2467|2468|2467.5|2467.5|2466|5533
1748597100000|2025-05-30 09:25:00|2468.5|2468|2472|2471.5|2473|2472.5|2467.5|2467|20209
1748597400000|2025-05-30 09:30:00|2473|2472|2473|2472|2474|2473|2470|2469.5|15357
1748597700000|2025-05-30 09:35:00|2472.5|2471.5|2472.5|2471.5|2473|2472|2470.5|2470|6869
1748598000000|2025-05-30 09:40:00|2472|2471|2472.5|2471.5|2472.5|2471.5|2471|2470.5|11636
1748598300000|2025-05-30 09:45:00|2472|2471|2468.5|2468|2472|2471|2468.5|2468|8497
1748598600000|2025-05-30 09:50:00|2469|2467.5|2470.5|2470|2471.5|2470.5|2466.5|2466|8428
1748598900000|2025-05-30 09:55:00|2471|2469.5|2470.5|2469.5|2473|2472|2469.5|2469|9683
1748599200000|2025-05-30 10:00:00|2469|2470|2472|2471.5|2472|2471.5|2468.5|2468|2330
1748599500000|2025-05-30 10:05:00|2472.5|2472|2470.5|2470|2472.5|2472|2470.5|2469.5|4350
1748599800000|2025-05-30 10:10:00|2470|2469.5|2469|2468.5|2471|2470.5|2469|2468.5|2735
1748600100000|2025-05-30 10:15:00|2469.5|2469|2470|2469.5|2470|2469.5|2468.5|2468|3021
1748600400000|2025-05-30 10:20:00|2470.5|2470|2470|2469|2471.5|2471|2470|2469|4114
1748600700000|2025-05-30 10:25:00|2469.5|2469.5|2470|2469.5|2470.5|2470|2469|2468.5|5857
1748601000000|2025-05-30 10:30:00|2469.5|2469|2471|2470|2472.5|2472|2469.5|2469|6940
1748601300000|2025-05-30 10:35:00|2471.5|2470.5|2470.5|2470|2472|2471.5|2470|2469.5|4244
1748601600000|2025-05-30 10:40:00|2470|2469.5|2470.5|2470|2470.5|2470|2469|2468|6936
1748601900000|2025-05-30 10:45:00|2470|2469.5|2470|2469.5|2470.5|2470|2468|2467.5|4383
1748602200000|2025-05-30 10:50:00|2470.5|2469|2469|2468.5|2470.5|2469.5|2468.5|2468|6871
1748602500000|2025-05-30 10:55:00|2468.5|2468|2469|2468|2469|2468|2466.5|2466|4410
1748602800000|2025-05-30 11:00:00|2467.5|2467|2466.5|2465.5|2468.5|2468|2466.5|2465.5|2356
1748603100000|2025-05-30 11:05:00|2467|2466|2468.5|2467.5|2468.5|2467.5|2466.5|2466|2290
1748603400000|2025-05-30 11:10:00|2468|2467|2467.5|2466.5|2469|2468|2466|2465|5407
1748603700000|2025-05-30 11:15:00|2468|2467|2468|2467.5|2468|2467.5|2468|2467|2158
1748604000000|2025-05-30 11:20:00|2467.5|2467|2468|2467|2468|2467.5|2467|2466|6151
1748604300000|2025-05-30 11:25:00|2467.5|2466.5|2468|2467.5|2468.5|2467.5|2467|2466.5|1483
1748604600000|2025-05-30 11:30:00|2468.5|2468|2464.5|2464|2468.5|2468|2464.5|2463.5|6461
1748604900000|2025-05-30 11:35:00|2465|2463.5|2464|2463|2465|2464.5|2463.5|2463|3448
1748605200000|2025-05-30 11:40:00|2463|2462.5|2460.5|2460|2463|2462.5|2459.5|2458.5|22254
1748605500000|2025-05-30 11:45:00|2460|2459|2460|2459.5|2461|2460.5|2458|2457.5|5709
1748605800000|2025-05-30 11:50:00|2460.5|2459|2457.5|2456.5|2460.5|2459.5|2457|2456.5|18175
1748606100000|2025-05-30 11:55:00|2457|2456|2453|2452|2457.5|2456.5|2452.5|2452|10931
1748606400000|2025-05-30 12:00:00|2453.5|2453|2457|2456|2458.5|2457.5|2453.5|2452.5|10487
1748606700000|2025-05-30 12:05:00|2456.5|2455.5|2449.5|2448.5|2457.5|2456.5|2444.5|2443|71671
1748607000000|2025-05-30 12:10:00|2449|2448|2440|2439|2449|2448|2436.5|2435.5|46565
1748607300000|2025-05-30 12:15:00|2439.5|2439.5|2443|2442|2444.5|2443.5|2436|2435|24651
1748607600000|2025-05-30 12:20:00|2442.5|2442.5|2440|2439|2446|2445|2439|2438|15745
1748607900000|2025-05-30 12:25:00|2439.5|2438.5|2439.5|2438.5|2444|2443|2439|2438|10656
1748608200000|2025-05-30 12:30:00|2440.5|2439.5|2446.5|2445.5|2447|2446|2440|2439.5|15977
1748608500000|2025-05-30 12:35:00|2447.5|2446.5|2447|2446|2450|2449|2445|2444|27887
1748608800000|2025-05-30 12:40:00|2446.5|2445|2448.5|2447.5|2449|2448.5|2446|2445|7833
1748609100000|2025-05-30 12:45:00|2448|2447|2449|2448|2450|2449.5|2448|2447|5962
1748609400000|2025-05-30 12:50:00|2448.5|2448.5|2448.5|2448|2451|2450|2448.5|2448|10486
1748609700000|2025-05-30 12:55:00|2448|2447.5|2448.5|2447.5|2448.5|2448|2447|2446.5|11507
1748610000000|2025-05-30 13:00:00|2449|2448|2451|2450|2451.5|2451|2447|2446.5|5004
1748610300000|2025-05-30 13:05:00|2451.5|2450.5|2449.5|2448.5|2451.5|2451|2448|2447|10682
1748610600000|2025-05-30 13:10:00|2450.5|2449|2451|2450|2451|2450.5|2449.5|2448.5|5940
1748610900000|2025-05-30 13:15:00|2451.5|2450.5|2454.5|2454|2454.5|2454|2451.5|2450.5|21033
1748611200000|2025-05-30 13:20:00|2454|2453.5|2451.5|2450.5|2454|2453.5|2451|2450.5|5696
1748611500000|2025-05-30 13:25:00|2451|2450|2454.5|2453.5|2454.5|2453.5|2450|2449.5|4954
1748611800000|2025-05-30 13:30:00|2455|2454|2447.5|2446.5|2455|2454|2446|2445|23223
1748612100000|2025-05-30 13:35:00|2448|2447|2442.5|2442|2448|2447|2442.5|2442|11675
1748612400000|2025-05-30 13:40:00|2442|2441|2443.5|2442.5|2445.5|2445|2442|2441|12515
1748612700000|2025-05-30 13:45:00|2443|2443|2443|2442.5|2447.5|2447|2443|2442.5|12912
1748613000000|2025-05-30 13:50:00|2442|2442|2447.5|2446.5|2447.5|2446.5|2441|2440.5|16755
1748613300000|2025-05-30 13:55:00|2447|2447|2447|2446|2449|2448|2446|2445.5|8180
1748613600000|2025-05-30 14:00:00|2448|2447.5|2452.5|2452|2454|2453.5|2448|2447|19920
1748613900000|2025-05-30 14:05:00|2453.5|2452.5|2455|2454|2456|2455.5|2452.5|2452|14194
1748614200000|2025-05-30 14:10:00|2454.5|2453.5|2455.5|2454.5|2456|2455.5|2452.5|2451.5|10153
1748614500000|2025-05-30 14:15:00|2455|2454|2455.5|2454.5|2456.5|2455.5|2452.5|2452|8021
1748614800000|2025-05-30 14:20:00|2455|2454|2455|2454.5|2456|2455|2453.5|2452.5|9979
1748615100000|2025-05-30 14:25:00|2455.5|2455|2456|2455.5|2456|2455.5|2453.5|2453|15575
1748615400000|2025-05-30 14:30:00|2457|2455|2457|2456.5|2459|2458|2456.5|2455|18144
1748615700000|2025-05-30 14:35:00|2456.5|2456|2458|2457|2459.5|2459|2456.5|2456|21537
1748616000000|2025-05-30 14:40:00|2457.5|2457.5|2454|2453.5|2458|2457.5|2454|2453|16602
1748616300000|2025-05-30 14:45:00|2453|2453|2452|2451|2453.5|2453|2452|2451|10660
1748616600000|2025-05-30 14:50:00|2451.5|2451.5|2450|2449.5|2452|2451.5|2450|2449|16675
1748616900000|2025-05-30 14:55:00|2450.5|2450|2447.5|2447|2451|2450.5|2447|2446.5|12804
1748617200000|2025-05-30 15:00:00|2447|2446.5|2451|2450|2451|2450.5|2447|2446.5|21067
1748617500000|2025-05-30 15:05:00|2451.5|2450.5|2450.5|2450|2452|2451|2449.5|2449|14336
1748617800000|2025-05-30 15:10:00|2451.5|2450.5|2448.5|2447.5|2452|2451.5|2448.5|2447.5|17464
1748618100000|2025-05-30 15:15:00|2448|2447|2443|2442.5|2448.5|2447.5|2442.5|2442|36675
1748618400000|2025-05-30 15:20:00|2444|2443|2444.5|2444|2444.5|2444|2442|2441.5|27599
1748618700000|2025-05-30 15:25:00|2443.5|2443.5|2443.5|2443|2446|2445|2443.5|2443|47788
1748847600000|2025-06-02 07:00:00|2423|2421|2440.5|2439.5|2442|2441|2422.5|2420.5|33757
1748847900000|2025-06-02 07:05:00|2441|2440|2439.5|2438.5|2447.5|2446|2437.5|2436|12925
1748848200000|2025-06-02 07:10:00|2440|2439|2435|2433.5|2445|2444|2434|2433|14082
1748848500000|2025-06-02 07:15:00|2436|2434|2443.5|2442.5|2444|2443|2435.5|2434|15319
1748848800000|2025-06-02 07:20:00|2444|2443|2441.5|2440.5|2448.5|2447|2441|2440|17849
1748849100000|2025-06-02 07:25:00|2440.5|2439.5|2426|2425|2441|2440|2421.5|2420|25169
1748849400000|2025-06-02 07:30:00|2427|2425.5|2440.5|2440|2440.5|2440|2425|2424|26435
1748849700000|2025-06-02 07:35:00|2441|2439.5|2439|2438|2442.5|2441.5|2437|2436|19648
1748850000000|2025-06-02 07:40:00|2438.5|2437.5|2428|2427|2438.5|2437.5|2427|2426|19086
1748850300000|2025-06-02 07:45:00|2427.5|2426|2429|2428|2431|2430|2426|2425|22301
1748850600000|2025-06-02 07:50:00|2429.5|2428.5|2427|2426|2432|2431|2425.5|2425|13859
1748850900000|2025-06-02 07:55:00|2427.5|2426.5|2427|2426|2429|2428|2425.5|2425|11608
1748851200000|2025-06-02 08:00:00|2426.5|2427|2434.5|2433.5|2434.5|2433.5|2426.5|2426.5|13666
1748851500000|2025-06-02 08:05:00|2434|2432.5|2436|2435.5|2436.5|2435.5|2433.5|2432.5|12396
1748851800000|2025-06-02 08:10:00|2436.5|2435|2439|2438|2439|2438.5|2432|2431.5|7495
1748852100000|2025-06-02 08:15:00|2439.5|2438.5|2435.5|2434.5|2442.5|2441.5|2435|2434|13049
1748852400000|2025-06-02 08:20:00|2435|2434|2438|2437.5|2439|2438|2435|2434|13288
1748852700000|2025-06-02 08:25:00|2438.5|2438|2438|2437|2439|2438.5|2435.5|2435|11165
1748853000000|2025-06-02 08:30:00|2438.5|2437.5|2435|2434.5|2439|2438.5|2434.5|2433.5|11238
1748853300000|2025-06-02 08:35:00|2435.5|2435|2435|2434|2437|2436|2434|2433|8489
1748853600000|2025-06-02 08:40:00|2434.5|2433.5|2437.5|2436.5|2440.5|2440|2434|2433|12588
1748853900000|2025-06-02 08:45:00|2437|2436|2436|2435.5|2439|2438|2436|2435|6378
1748854200000|2025-06-02 08:50:00|2435.5|2435|2433.5|2432.5|2435.5|2435|2432.5|2431.5|3407
1748854500000|2025-06-02 08:55:00|2434|2433.5|2434|2433.5|2437.5|2437|2434|2433.5|10489
1748854800000|2025-06-02 09:00:00|2434.5|2433|2434|2433|2434.5|2433.5|2430.5|2430|21873
1748855100000|2025-06-02 09:05:00|2433.5|2432|2429.5|2428.5|2436|2435|2429.5|2428.5|12291
1748855400000|2025-06-02 09:10:00|2429|2429|2428|2427|2430|2429.5|2426|2425.5|4810
1748855700000|2025-06-02 09:15:00|2427.5|2427.5|2426|2425|2428|2427.5|2424|2423|20844
1748856000000|2025-06-02 09:20:00|2426.5|2425.5|2425|2424.5|2428|2427.5|2424|2423|9497
1748856300000|2025-06-02 09:25:00|2424.5|2424|2421|2420|2425|2424|2421|2420|19945
1748856600000|2025-06-02 09:30:00|2420.5|2420.5|2423.5|2423|2426.5|2425.5|2420|2419.5|19593
1748856900000|2025-06-02 09:35:00|2424|2423.5|2424|2423|2426|2425|2424|2423|2834
1748857200000|2025-06-02 09:40:00|2424.5|2423.5|2419|2418.5|2425|2424.5|2419|2418|8025
1748857500000|2025-06-02 09:45:00|2418.5|2418|2419|2418|2419.5|2419|2416|2415.5|11289
1748857800000|2025-06-02 09:50:00|2418.5|2418.5|2419.5|2419|2420|2419|2417.5|2416.5|2009
1748858100000|2025-06-02 09:55:00|2420|2418|2419|2418.5|2420|2419.5|2416.5|2416|7754
1748858400000|2025-06-02 10:00:00|2419.5|2419|2417|2416|2419.5|2419|2415.5|2415|6222
1748858700000|2025-06-02 10:05:00|2416.5|2416.5|2420|2419.5|2420.5|2420|2416.5|2416|16532
1748859000000|2025-06-02 10:10:00|2420.5|2420|2424|2423|2424.5|2424|2420.5|2420|6749
1748859300000|2025-06-02 10:15:00|2423.5|2422.5|2424|2423.5|2424|2423.5|2422.5|2421.5|6613
1748859600000|2025-06-02 10:20:00|2423.5|2423|2418.5|2417.5|2424|2423|2417.5|2416.5|9718
1748859900000|2025-06-02 10:25:00|2419.5|2418|2419.5|2419|2420.5|2419.5|2418.5|2418|4738
1748860200000|2025-06-02 10:30:00|2420|2417.5|2416.5|2416|2420|2418.5|2416.5|2415.5|2047
1748860500000|2025-06-02 10:35:00|2416|2415.5|2419.5|2418.5|2420|2419|2415.5|2415|5955
1748860800000|2025-06-02 10:40:00|2420|2419|2419.5|2419|2421.5|2421|2419.5|2418.5|6626
1748861100000|2025-06-02 10:45:00|2419|2418.5|2419.5|2419|2419.5|2419|2417|2416.5|5622
1748861400000|2025-06-02 10:50:00|2419|2418.5|2420.5|2420|2421|2420.5|2419|2418|6310
1748861700000|2025-06-02 10:55:00|2420|2419.5|2424|2423|2424|2423|2420|2419|8286
1748862000000|2025-06-02 11:00:00|2424.5|2425|2425|2424.5|2425.5|2425|2424|2423.5|4874
1748862300000|2025-06-02 11:05:00|2425.5|2425|2424.5|2424|2425.5|2425|2424.5|2424|4976
1748862600000|2025-06-02 11:10:00|2425|2423|2425|2424|2426|2425.5|2420|2419|17125
1748862900000|2025-06-02 11:15:00|2424.5|2423.5|2424|2423.5|2427|2426.5|2424|2423.5|4272
1748863200000|2025-06-02 11:20:00|2424.5|2423|2424|2423|2424.5|2424|2422|2421.5|6550
1748863500000|2025-06-02 11:25:00|2424.5|2423.5|2421|2420.5|2425.5|2424.5|2421|2420.5|12930
1748863800000|2025-06-02 11:30:00|2420.5|2420|2419.5|2418.5|2421|2420.5|2419|2418|9383
1748864100000|2025-06-02 11:35:00|2420|2419|2418|2417.5|2421|2420.5|2417.5|2416.5|7328
1748864400000|2025-06-02 11:40:00|2418.5|2418|2414.5|2413.5|2419.5|2418.5|2412.5|2412|33124
1748864700000|2025-06-02 11:45:00|2415|2414|2413.5|2413|2416|2415|2413|2412|11376
1748865000000|2025-06-02 11:50:00|2413|2412.5|2415.5|2414.5|2415.5|2414.5|2412.5|2412|4557
1748865300000|2025-06-02 11:55:00|2415|2415|2414|2413|2416.5|2416|2414|2413|3555
1748865600000|2025-06-02 12:00:00|2415|2414|2415.5|2415|2418|2417|2414|2413.5|12274
1748865900000|2025-06-02 12:05:00|2416.5|2415.5|2418|2417|2418|2417|2414|2413|11928
1748866200000|2025-06-02 12:10:00|2418.5|2417.5|2419|2418.5|2421|2420.5|2417.5|2417|8712
1748866500000|2025-06-02 12:15:00|2418.5|2418|2417.5|2417|2420.5|2420|2417.5|2416.5|9385
1748866800000|2025-06-02 12:20:00|2418|2417.5|2416.5|2415.5|2418.5|2417.5|2415|2414.5|20663
1748867100000|2025-06-02 12:25:00|2416|2416|2418.5|2417.5|2419|2418|2416|2416|5555
1748867400000|2025-06-02 12:30:00|2418|2417|2415.5|2414.5|2418.5|2417.5|2415.5|2414.5|16385
1748867700000|2025-06-02 12:35:00|2415|2414|2417.5|2417|2418|2417|2414.5|2414|8802
1748868000000|2025-06-02 12:40:00|2418|2416.5|2421|2420|2421.5|2420.5|2417.5|2416.5|7036
1748868300000|2025-06-02 12:45:00|2421.5|2420.5|2417|2416|2421.5|2421|2416.5|2415.5|4900
1748868600000|2025-06-02 12:50:00|2416.5|2415.5|2418.5|2417.5|2419.5|2419|2415.5|2415|4424
1748868900000|2025-06-02 12:55:00|2419|2418|2421|2420|2421|2420.5|2418.5|2417.5|5602
1748869200000|2025-06-02 13:00:00|2420.5|2420.5|2421.5|2420.5|2424.5|2423.5|2420.5|2420|5123
1748869500000|2025-06-02 13:05:00|2421|2420|2422.5|2421.5|2422.5|2422|2420.5|2420|2169
1748869800000|2025-06-02 13:10:00|2422|2422|2426.5|2425.5|2426.5|2425.5|2422|2421|10536
1748870100000|2025-06-02 13:15:00|2425.5|2424.5|2424.5|2424|2425.5|2425|2422|2421.5|4191
1748870400000|2025-06-02 13:20:00|2425|2424.5|2422|2421.5|2425.5|2425|2421.5|2421|4849
1748870700000|2025-06-02 13:25:00|2421.5|2421|2418.5|2417.5|2421.5|2421|2418|2417.5|4620
1748871000000|2025-06-02 13:30:00|2419.5|2418.5|2423.5|2423|2423.5|2423|2419|2418|16307
1748871300000|2025-06-02 13:35:00|2423|2422.5|2421|2420|2423.5|2422.5|2419|2418.5|9235
1748871600000|2025-06-02 13:40:00|2420.5|2419.5|2417|2416|2421|2420|2415|2414|21642
1748871900000|2025-06-02 13:45:00|2416.5|2415.5|2411|2410|2417|2415.5|2411|2410|49243
1748872200000|2025-06-02 13:50:00|2410.5|2410.5|2406.5|2406|2411.5|2411|2405|2404.5|17326
1748872500000|2025-06-02 13:55:00|2407|2408.5|2410.5|2409.5|2414|2413.5|2407|2407|19048
1748872800000|2025-06-02 14:00:00|2408.5|2408|2406.5|2405.5|2409|2408|2403|2402|19366
1748873100000|2025-06-02 14:05:00|2407|2406|2410|2409.5|2411|2410.5|2406|2405|34663
1748873400000|2025-06-02 14:10:00|2410.5|2410|2411|2410.5|2412|2411.5|2409.5|2409|23891
1748873700000|2025-06-02 14:15:00|2410.5|2410|2411|2410|2412|2411.5|2409|2408.5|12766
1748874000000|2025-06-02 14:20:00|2410.5|2411|2413.5|2413|2417.5|2417|2410|2409.5|20013
1748874300000|2025-06-02 14:25:00|2414|2412.5|2416|2415.5|2417|2416.5|2413|2412.5|18985
1748874600000|2025-06-02 14:30:00|2415.5|2415|2419|2418|2420|2419|2415|2414|18969
1748874900000|2025-06-02 14:35:00|2419.5|2418.5|2418|2417|2424.5|2423.5|2418|2417|33465
1748875200000|2025-06-02 14:40:00|2419|2417.5|2418|2417.5|2420|2419.5|2417.5|2417|20118
1748875500000|2025-06-02 14:45:00|2418.5|2418|2420|2419|2420.5|2420|2418|2417.5|13577
1748875800000|2025-06-02 14:50:00|2420.5|2419.5|2417|2416.5|2420.5|2419.5|2417|2416.5|25269
1748876100000|2025-06-02 14:55:00|2416.5|2416|2416|2415.5|2417.5|2417|2415.5|2414.5|31224
1748876400000|2025-06-02 15:00:00|2416.5|2416|2420|2419.5|2420|2419.5|2416.5|2416|24920
1748876700000|2025-06-02 15:05:00|2419.5|2419|2422|2421.5|2422.5|2421.5|2419.5|2419|14859
1748877000000|2025-06-02 15:10:00|2421.5|2421|2423|2422.5|2424|2423.5|2421|2420.5|15630
1748877300000|2025-06-02 15:15:00|2422.5|2422|2423.5|2423|2423.5|2423|2421.5|2421|32325
1748877600000|2025-06-02 15:20:00|2424|2424|2423.5|2423|2426|2425.5|2423.5|2423|15582
1748877900000|2025-06-02 15:25:00|2424|2423.5|2420.5|2419.5|2424.5|2424|2418|2417.5|36011
1748934000000|2025-06-03 07:00:00|2423.5|2421|2424.5|2423.5|2430.5|2429|2422|2419|32268
1748934300000|2025-06-03 07:05:00|2425|2423|2422|2421|2425|2423.5|2420|2418.5|20181
1748934600000|2025-06-03 07:10:00|2421.5|2420.5|2420|2419|2423.5|2422|2419|2418|12468
1748934900000|2025-06-03 07:15:00|2420.5|2419.5|2404|2403|2420.5|2419.5|2404|2403|13048
1748935200000|2025-06-03 07:20:00|2404.5|2403.5|2389|2388|2405.5|2404.5|2388.5|2387.5|40943
1748935500000|2025-06-03 07:25:00|2387.5|2386.5|2381|2380|2388|2386.5|2376|2375|44764
1748935800000|2025-06-03 07:30:00|2382.5|2381|2393|2392|2397.5|2396.5|2382|2381|45495
1748936100000|2025-06-03 07:35:00|2393.5|2393|2393|2392|2396|2395|2388.5|2387.5|22047
1748936400000|2025-06-03 07:40:00|2392.5|2391.5|2389|2388.5|2395.5|2394.5|2388|2386.5|15046
1748936700000|2025-06-03 07:45:00|2389.5|2389|2395|2394|2398|2396.5|2389|2388|18029
1748937000000|2025-06-03 07:50:00|2394.5|2394.5|2398|2397|2398|2397.5|2392.5|2391.5|8583
1748937300000|2025-06-03 07:55:00|2397.5|2396.5|2393.5|2392|2397.5|2396.5|2393|2392|7677
1748937600000|2025-06-03 08:00:00|2395|2392.5|2397.5|2396.5|2398.5|2397.5|2392|2391|5778
1748937900000|2025-06-03 08:05:00|2398|2397|2400.5|2399.5|2402|2401.5|2394.5|2394|14987
1748938200000|2025-06-03 08:10:00|2400|2398.5|2389|2388|2400.5|2399|2386.5|2385.5|17348
1748938500000|2025-06-03 08:15:00|2389.5|2387.5|2386|2385|2393|2392|2380|2379.5|20972
1748938800000|2025-06-03 08:20:00|2386.5|2385.5|2387.5|2387|2391.5|2390.5|2385.5|2384|18555
1748939100000|2025-06-03 08:25:00|2388|2387.5|2387.5|2387|2390.5|2390|2387|2386.5|10885
1748939400000|2025-06-03 08:30:00|2386|2385|2394|2393|2394|2393.5|2385|2384.5|14132
1748939700000|2025-06-03 08:35:00|2393.5|2393.5|2398|2397|2399.5|2399|2393.5|2393|15632
1748940000000|2025-06-03 08:40:00|2399|2398|2401|2400|2402|2401|2396.5|2396|13844
1748940300000|2025-06-03 08:45:00|2401.5|2400.5|2402|2401.5|2402|2401.5|2397.5|2397|14406
1748940600000|2025-06-03 08:50:00|2402.5|2402|2406|2405.5|2407|2406.5|2402|2401.5|17850
1748940900000|2025-06-03 08:55:00|2406.5|2405|2406.5|2405.5|2408|2407|2405|2404.5|7241
1748941200000|2025-06-03 09:00:00|2406|2405|2409.5|2408.5|2412|2411|2406|2405|28235
1748941500000|2025-06-03 09:05:00|2410|2409|2408|2407.5|2410.5|2409.5|2407.5|2407|8373
1748941800000|2025-06-03 09:10:00|2409|2408|2411.5|2410.5|2411.5|2411|2408.5|2408|18194
1748942100000|2025-06-03 09:15:00|2412|2411|2409.5|2409|2413|2412|2409.5|2409|18994
1748942400000|2025-06-03 09:20:00|2410|2409.5|2407|2406.5|2411|2410.5|2406.5|2406|7081
1748942700000|2025-06-03 09:25:00|2407.5|2407|2403|2402.5|2409.5|2409|2403|2402.5|11648
1748943000000|2025-06-03 09:30:00|2403.5|2403|2404|2403.5|2405|2404|2401.5|2400.5|12116
1748943300000|2025-06-03 09:35:00|2404.5|2404|2409|2408.5|2409.5|2408.5|2404.5|2404|9402
1748943600000|2025-06-03 09:40:00|2409.5|2409|2408|2407|2411|2410|2406.5|2406|17075
1748943900000|2025-06-03 09:45:00|2407.5|2407.5|2409.5|2408.5|2409.5|2408.5|2405|2404|3520
1748944200000|2025-06-03 09:50:00|2409|2409|2409|2408.5|2410|2409.5|2408|2407|5028
1748944500000|2025-06-03 09:55:00|2408|2407.5|2408|2407|2408.5|2408|2405.5|2405|4324
1748944800000|2025-06-03 10:00:00|2408.5|2407.5|2410|2409.5|2414|2413|2408.5|2407.5|16016
1748945100000|2025-06-03 10:05:00|2410.5|2410|2411.5|2410.5|2413.5|2412.5|2410.5|2410|3869
1748945400000|2025-06-03 10:10:00|2412|2411|2407.5|2407|2412|2411|2406|2405|4535
1748945700000|2025-06-03 10:15:00|2408|2407.5|2410.5|2409.5|2411|2410|2408|2407|7919
1748946000000|2025-06-03 10:20:00|2410|2409|2409|2408.5|2410|2409.5|2408.5|2407.5|6599
1748946300000|2025-06-03 10:25:00|2408.5|2408|2413|2412.5|2413|2412.5|2408.5|2407.5|15222
1748946600000|2025-06-03 10:30:00|2413.5|2412|2414|2413.5|2415.5|2415|2412.5|2412|8214
1748946900000|2025-06-03 10:35:00|2415.5|2414.5|2416|2415.5|2417|2416|2413.5|2413|8076
1748947200000|2025-06-03 10:40:00|2416.5|2416|2416.5|2415.5|2417.5|2417|2416|2415|5514
1748947500000|2025-06-03 10:45:00|2417|2416|2416|2415.5|2417|2416.5|2414.5|2413.5|2559
1748947800000|2025-06-03 10:50:00|2416.5|2416|2416.5|2416|2417|2416.5|2415.5|2415|6147
1748948100000|2025-06-03 10:55:00|2417|2416.5|2416|2415|2418.5|2418|2416|2415|5113
1748948400000|2025-06-03 11:00:00|2416.5|2415.5|2415.5|2415|2417.5|2416.5|2414.5|2414|9716
1748948700000|2025-06-03 11:05:00|2416|2415.5|2414.5|2413.5|2416.5|2416|2413.5|2413|6566
1748949000000|2025-06-03 11:10:00|2415|2414|2414|2413|2415|2414.5|2413.5|2413|2233
1748949300000|2025-06-03 11:15:00|2413.5|2412.5|2412.5|2411.5|2414.5|2414|2412|2411.5|3352
1748949600000|2025-06-03 11:20:00|2412|2412|2414.5|2414|2414.5|2414|2412|2411.5|4900
1748949900000|2025-06-03 11:25:00|2416|2415|2414.5|2413.5|2416|2415.5|2413.5|2412.5|7147
1748950200000|2025-06-03 11:30:00|2415|2414|2418|2417.5|2418|2417.5|2414.5|2414|4507
1748950500000|2025-06-03 11:35:00|2417.5|2417|2418.5|2417.5|2418.5|2418|2417|2416|8967
1748950800000|2025-06-03 11:40:00|2419|2418|2421|2420|2422|2421|2419|2418|9597
1748951100000|2025-06-03 11:45:00|2421.5|2420.5|2422.5|2422|2423|2422.5|2421.5|2420.5|5139
1748951400000|2025-06-03 11:50:00|2423|2421.5|2423.5|2423|2424|2423.5|2422.5|2421.5|11326
1748951700000|2025-06-03 11:55:00|2424|2423.5|2423.5|2422.5|2424|2423.5|2422|2421.5|7416
1748952000000|2025-06-03 12:00:00|2424.5|2423|2423.5|2422.5|2426|2425.5|2423.5|2422.5|7987
1748952300000|2025-06-03 12:05:00|2424|2423|2419.5|2419|2424|2423|2419.5|2419|8712
1748952600000|2025-06-03 12:10:00|2420|2419.5|2421.5|2420.5|2422|2421|2419|2418|3007
1748952900000|2025-06-03 12:15:00|2421|2421|2421|2420|2422.5|2422|2420.5|2420|2976
1748953200000|2025-06-03 12:20:00|2420.5|2420.5|2422.5|2422|2423|2422.5|2420.5|2420|10655
1748953500000|2025-06-03 12:25:00|2423|2421.5|2424.5|2423.5|2425|2424.5|2422|2421.5|12064
1748953800000|2025-06-03 12:30:00|2425|2424|2427.5|2426.5|2428|2427.5|2425|2424|13806
1748954100000|2025-06-03 12:35:00|2427|2427|2432|2431.5|2432|2431.5|2427|2426.5|18497
1748954400000|2025-06-03 12:40:00|2431.5|2431|2431|2430.5|2432.5|2431.5|2431|2430.5|12294
1748954700000|2025-06-03 12:45:00|2432|2431|2431|2430|2433.5|2432.5|2428.5|2427.5|10156
1748955000000|2025-06-03 12:50:00|2430.5|2430.5|2430.5|2429.5|2432|2431|2430|2429.5|13913
1748955300000|2025-06-03 12:55:00|2431|2430|2430|2429.5|2432|2431|2429|2428|12632
1748955600000|2025-06-03 13:00:00|2430.5|2430|2432.5|2432|2433|2432.5|2429.5|2429|12516
1748955900000|2025-06-03 13:05:00|2433|2432.5|2431|2430.5|2434|2433.5|2431|2430.5|3881
1748956200000|2025-06-03 13:10:00|2430.5|2430|2430|2429|2432|2431|2429|2428.5|12310
1748956500000|2025-06-03 13:15:00|2430.5|2429.5|2426|2425|2430.5|2429.5|2425.5|2424.5|14939
1748956800000|2025-06-03 13:20:00|2425.5|2425.5|2426.5|2425.5|2427.5|2427|2425.5|2425|3122
1748957100000|2025-06-03 13:25:00|2425.5|2425|2428|2427.5|2428.5|2427.5|2424.5|2424|12813
1748957400000|2025-06-03 13:30:00|2429|2428|2428.5|2428|2430|2429|2425.5|2425|18814
1748957700000|2025-06-03 13:35:00|2430|2429|2422.5|2421.5|2430|2429|2422|2421.5|13588
1748958000000|2025-06-03 13:40:00|2423.5|2422|2425|2424|2426.5|2425.5|2423|2422|10154
1748958300000|2025-06-03 13:45:00|2425.5|2424.5|2417.5|2417|2425.5|2424.5|2417.5|2417|21568
1748958600000|2025-06-03 13:50:00|2417|2416.5|2421.5|2421|2422|2421.5|2416|2415.5|8331
1748958900000|2025-06-03 13:55:00|2422|2422|2416|2415|2422.5|2422|2414.5|2413.5|21103
1748959200000|2025-06-03 14:00:00|2415.5|2414.5|2421.5|2420.5|2422|2421.5|2415.5|2414.5|18714
1748959500000|2025-06-03 14:05:00|2422|2421|2424.5|2423.5|2426.5|2425.5|2419|2418|9527
1748959800000|2025-06-03 14:10:00|2425|2424|2427|2426.5|2427.5|2427|2425|2424|7575
1748960100000|2025-06-03 14:15:00|2426.5|2426|2427|2426|2427.5|2426.5|2424|2423.5|14612
1748960400000|2025-06-03 14:20:00|2427.5|2426.5|2426.5|2425.5|2428.5|2428|2426|2425.5|4030
1748960700000|2025-06-03 14:25:00|2427|2426|2429.5|2428.5|2430.5|2430|2426.5|2425.5|11728
1748961000000|2025-06-03 14:30:00|2429|2428|2429|2428.5|2431|2430|2428|2427.5|9968
1748961300000|2025-06-03 14:35:00|2428.5|2428|2430.5|2430|2430.5|2430|2427|2426.5|13018
1748961600000|2025-06-03 14:40:00|2430|2429.5|2427.5|2427|2430|2429.5|2426|2425.5|24061
1748961900000|2025-06-03 14:45:00|2428|2426.5|2429.5|2429|2429.5|2429|2425|2424.5|18349
1748962200000|2025-06-03 14:50:00|2430|2429.5|2430|2429.5|2430.5|2430|2427.5|2427|5375
1748962500000|2025-06-03 14:55:00|2429.5|2429|2429|2428.5|2430|2429.5|2428.5|2427.5|12776
1748962800000|2025-06-03 15:00:00|2430|2429.5|2432.5|2431.5|2432.5|2432|2429.5|2429|18500
1748963100000|2025-06-03 15:05:00|2432|2432|2433|2432.5|2433|2432.5|2432|2431.5|9765
1748963400000|2025-06-03 15:10:00|2433.5|2433|2435.5|2435|2436|2435.5|2433|2432.5|28384
1748963700000|2025-06-03 15:15:00|2435|2434.5|2435.5|2435|2435.5|2435|2434|2433.5|37878
1748964000000|2025-06-03 15:20:00|2436|2435.5|2438.5|2437.5|2438.5|2438|2436|2435.5|51066
1748964300000|2025-06-03 15:25:00|2438|2438|2437|2436|2439|2438.5|2437|2436|21942
1749020400000|2025-06-04 07:00:00|2462.5|2459.5|2469|2468|2472|2470.5|2462.5|2459.5|40409
1749020700000|2025-06-04 07:05:00|2470|2468.5|2469.5|2468.5|2481|2479.5|2468|2466.5|59098
1749021000000|2025-06-04 07:10:00|2469|2468|2463.5|2462.5|2469|2468.5|2459.5|2459|15705
1749021300000|2025-06-04 07:15:00|2462|2461.5|2458.5|2457|2465|2464|2458|2457|36056
1749021600000|2025-06-04 07:20:00|2458|2457.5|2461.5|2460.5|2463.5|2463|2458|2457.5|10521
1749021900000|2025-06-04 07:25:00|2461|2460|2470.5|2469|2473.5|2472|2461|2460|58321
1749022200000|2025-06-04 07:30:00|2471|2469.5|2468.5|2468|2474|2473|2468|2467|19825
1749022500000|2025-06-04 07:35:00|2469|2467.5|2469|2467.5|2471|2470.5|2466.5|2465.5|27346
1749022800000|2025-06-04 07:40:00|2468.5|2468|2467.5|2466.5|2469|2468|2466|2465|7142
1749023100000|2025-06-04 07:45:00|2469|2468.5|2466.5|2466|2469|2468.5|2464|2463|17771
1749023400000|2025-06-04 07:50:00|2467|2465.5|2466.5|2465.5|2469.5|2468.5|2465.5|2465|7836
1749023700000|2025-06-04 07:55:00|2467|2466|2472.5|2472|2472.5|2472|2467|2466|6207
1749024000000|2025-06-04 08:00:00|2473.5|2471.5|2474.5|2474|2475.5|2475|2472.5|2471.5|5714
1749024300000|2025-06-04 08:05:00|2475|2474.5|2470.5|2469.5|2476|2475|2469.5|2468.5|20374
1749024600000|2025-06-04 08:10:00|2471|2470|2472|2471.5|2472|2471.5|2467|2466|13850
1749024900000|2025-06-04 08:15:00|2472.5|2472|2465.5|2465|2472.5|2472|2465.5|2464.5|7002
1749025200000|2025-06-04 08:20:00|2465|2464.5|2462.5|2462|2467|2466|2460|2459|14154
1749025500000|2025-06-04 08:25:00|2462|2461.5|2455.5|2454.5|2465|2464|2455.5|2454.5|23899
1749025800000|2025-06-04 08:30:00|2455|2454|2453|2452|2456.5|2455.5|2449|2447.5|18766
1749026100000|2025-06-04 08:35:00|2453.5|2452.5|2449|2448|2454.5|2454|2447.5|2447|14703
1749026400000|2025-06-04 08:40:00|2450|2448.5|2447.5|2447|2451|2450|2446|2445.5|12301
1749026700000|2025-06-04 08:45:00|2447|2446.5|2450.5|2450|2451.5|2450.5|2447|2446|3903
1749027000000|2025-06-04 08:50:00|2449.5|2449.5|2451|2450|2451|2450|2446.5|2446|9478
1749027300000|2025-06-04 08:55:00|2450.5|2449|2447.5|2446.5|2451|2450|2446|2445|13413
1749027600000|2025-06-04 09:00:00|2448|2447|2446.5|2446|2450|2449|2444|2443.5|5891
1749027900000|2025-06-04 09:05:00|2447.5|2446.5|2443|2442|2448|2447|2440.5|2439.5|8703
1749028200000|2025-06-04 09:10:00|2443.5|2442.5|2447.5|2446.5|2447.5|2447|2442.5|2442|10688
1749028500000|2025-06-04 09:15:00|2447|2445.5|2449.5|2448.5|2450|2449|2446|2445|7379
1749028800000|2025-06-04 09:20:00|2450|2449|2447|2446|2450|2449|2446.5|2446|14686
1749029100000|2025-06-04 09:25:00|2445.5|2444.5|2445.5|2444.5|2448|2447|2444.5|2444|11083
1749029400000|2025-06-04 09:30:00|2446.5|2445|2446|2445|2447|2446|2445|2444|5056
1749029700000|2025-06-04 09:35:00|2446.5|2445.5|2445|2444|2447.5|2446.5|2444.5|2443.5|5359
1749030000000|2025-06-04 09:40:00|2444.5|2443.5|2444.5|2444|2446.5|2446|2444.5|2443.5|1875
1749030300000|2025-06-04 09:45:00|2445|2443.5|2441.5|2440.5|2445|2443.5|2439.5|2439|8244
1749030600000|2025-06-04 09:50:00|2441|2440|2440|2439.5|2442|2441|2440|2439|7756
1749030900000|2025-06-04 09:55:00|2440.5|2440|2434.5|2434|2440.5|2440|2433|2432|18926
1749031200000|2025-06-04 10:00:00|2433|2432.5|2435.5|2434.5|2436|2435|2432.5|2432|8647
1749031500000|2025-06-04 10:05:00|2435|2435|2430|2429.5|2435|2435|2429|2428|28101
1749031800000|2025-06-04 10:10:00|2429.5|2429|2423|2422.5|2431|2430|2416.5|2416|36230
1749032100000|2025-06-04 10:15:00|2422.5|2422|2426|2425|2429|2428|2422|2421|18296
1749032400000|2025-06-04 10:20:00|2425.5|2425.5|2427|2426|2427|2426.5|2421|2420|7480
1749032700000|2025-06-04 10:25:00|2426.5|2425.5|2427|2426|2431.5|2430.5|2426.5|2425.5|16638
1749033000000|2025-06-04 10:30:00|2426.5|2425|2425.5|2424.5|2426.5|2425.5|2422|2420.5|7302
1749033300000|2025-06-04 10:35:00|2427.5|2425|2429.5|2428.5|2430.5|2429.5|2426.5|2424.5|3544
1749033600000|2025-06-04 10:40:00|2429|2429|2428.5|2427.5|2430.5|2429.5|2428|2427.5|11537
1749033900000|2025-06-04 10:45:00|2428|2427|2431|2430|2432|2431|2427|2426|2158
1749034200000|2025-06-04 10:50:00|2430|2429.5|2426|2425.5|2430.5|2429.5|2426|2425|8103
1749034500000|2025-06-04 10:55:00|2425.5|2424.5|2429|2428|2429.5|2428.5|2425.5|2424.5|3262
1749034800000|2025-06-04 11:00:00|2428.5|2425|2422.5|2422|2429.5|2426|2422|2421.5|7646
1749035100000|2025-06-04 11:05:00|2422|2421.5|2421.5|2421|2422.5|2421.5|2419|2418.5|6068
1749035400000|2025-06-04 11:10:00|2421|2420.5|2420.5|2420|2421.5|2421|2419.5|2418.5|9266
1749035700000|2025-06-04 11:15:00|2420|2419.5|2421|2420.5|2421|2420.5|2417.5|2417|5825
1749036000000|2025-06-04 11:20:00|2420.5|2420|2420|2419.5|2421|2420|2416.5|2416|7030
1749036300000|2025-06-04 11:25:00|2420.5|2419|2417.5|2416.5|2421.5|2420.5|2417|2416.5|9158
1749036600000|2025-06-04 11:30:00|2417|2417|2417.5|2417|2419|2418|2416.5|2415.5|5614
1749036900000|2025-06-04 11:35:00|2418|2417.5|2421.5|2420.5|2421.5|2420.5|2417|2416|9041
1749037200000|2025-06-04 11:40:00|2421|2420|2419.5|2418.5|2421.5|2420|2419|2418|3522
1749037500000|2025-06-04 11:45:00|2419|2418|2419.5|2418.5|2420.5|2420|2418.5|2417.5|20431
1749037800000|2025-06-04 11:50:00|2420|2419|2419.5|2418.5|2420.5|2420|2417|2416.5|12127
1749038100000|2025-06-04 11:55:00|2419|2418|2420.5|2419.5|2421.5|2420.5|2419|2418|1164
1749038400000|2025-06-04 12:00:00|2420|2418.5|2419|2418.5|2420.5|2420|2418.5|2418|4266
1749038700000|2025-06-04 12:05:00|2419.5|2419|2418.5|2417.5|2420.5|2419.5|2418|2417.5|3790
1749039000000|2025-06-04 12:10:00|2418|2418|2417.5|2417|2419.5|2418.5|2417.5|2417|3743
1749039300000|2025-06-04 12:15:00|2416|2415|2411|2410|2416|2415|2409.5|2409|11712
1749039600000|2025-06-04 12:20:00|2410.5|2409.5|2409.5|2408.5|2412|2411|2406.5|2406|20295
1749039900000|2025-06-04 12:25:00|2409|2408|2410|2409.5|2411.5|2411|2409|2408|9222
1749040200000|2025-06-04 12:30:00|2410.5|2410|2411.5|2410.5|2412.5|2411.5|2410.5|2409.5|4624
1749040500000|2025-06-04 12:35:00|2411|2410|2413.5|2412.5|2414|2413.5|2410|2409.5|9350
1749040800000|2025-06-04 12:40:00|2413|2412|2412|2411.5|2413.5|2412.5|2410.5|2409.5|43125
1749041100000|2025-06-04 12:45:00|2412.5|2410.5|2413.5|2413|2415.5|2415|2411|2410.5|3430
1749041400000|2025-06-04 12:50:00|2414|2413.5|2420|2419|2420|2419|2412.5|2412|10267
1749041700000|2025-06-04 12:55:00|2419.5|2418.5|2421|2420|2421.5|2421|2417.5|2417|2525
1749042000000|2025-06-04 13:00:00|2421.5|2420.5|2419|2418.5|2422.5|2421.5|2419|2418.5|6022
1749042300000|2025-06-04 13:05:00|2419.5|2418|2417.5|2416.5|2421|2420.5|2417.5|2416.5|5758
1749042600000|2025-06-04 13:10:00|2418.5|2417|2419|2418.5|2421|2420|2417.5|2417|2761
1749042900000|2025-06-04 13:15:00|2420|2419|2417.5|2416.5|2421|2420|2416|2415|2884
1749043200000|2025-06-04 13:20:00|2418.5|2417|2415.5|2414.5|2420|2419|2415|2414.5|6610
1749043500000|2025-06-04 13:25:00|2416|2415|2407.5|2406.5|2418|2417|2402.5|2401.5|14314
1749043800000|2025-06-04 13:30:00|2409|2408|2404.5|2403.5|2410|2409|2402.5|2401.5|15465
1749044100000|2025-06-04 13:35:00|2404|2402.5|2408.5|2407.5|2409|2408|2400.5|2399.5|25240
1749044400000|2025-06-04 13:40:00|2408|2408.5|2408.5|2407.5|2412|2411|2407|2406|17137
1749044700000|2025-06-04 13:45:00|2408|2407|2413.5|2412.5|2413.5|2413|2408|2407|18181
1749045000000|2025-06-04 13:50:00|2413|2412|2411|2410|2414.5|2414|2410.5|2409.5|36238
1749045300000|2025-06-04 13:55:00|2410.5|2409.5|2409|2408|2411.5|2410.5|2409|2408|6248
1749045600000|2025-06-04 14:00:00|2407.5|2406|2405.5|2404.5|2409.5|2408.5|2402|2401|16962
1749045900000|2025-06-04 14:05:00|2406|2405|2404.5|2404|2406.5|2405.5|2402|2401|7378
1749046200000|2025-06-04 14:10:00|2405|2404.5|2408.5|2407.5|2410|2409|2404.5|2404|6158
1749046500000|2025-06-04 14:15:00|2409|2408|2410|2409.5|2411|2410.5|2409|2407.5|10868
1749046800000|2025-06-04 14:20:00|2410.5|2410|2416|2415|2417|2416|2410.5|2410|6601
1749047100000|2025-06-04 14:25:00|2415.5|2414.5|2415.5|2414.5|2416.5|2415.5|2414.5|2414|15811
1749047400000|2025-06-04 14:30:00|2415|2414|2415.5|2415|2416.5|2416|2414|2413.5|8512
1749047700000|2025-06-04 14:35:00|2416.5|2415.5|2416|2415|2416.5|2416|2413.5|2413|15492
1749048000000|2025-06-04 14:40:00|2415.5|2414.5|2413.5|2412.5|2415.5|2414.5|2413|2412|15232
1749048300000|2025-06-04 14:45:00|2413|2413|2414|2413|2414.5|2414|2411|2410|7150
1749048600000|2025-06-04 14:50:00|2413.5|2412|2410.5|2409.5|2413.5|2412|2408.5|2408|10657
1749048900000|2025-06-04 14:55:00|2410|2409|2411.5|2411|2412.5|2412|2409.5|2409|22466
1749049200000|2025-06-04 15:00:00|2412|2411.5|2411.5|2410.5|2412.5|2412|2410.5|2410|13081
1749049500000|2025-06-04 15:05:00|2411|2411|2410|2409.5|2413|2412.5|2408.5|2408|8162
1749049800000|2025-06-04 15:10:00|2410|2409|2412.5|2411.5|2413.5|2412.5|2410|2409|19063
1749050100000|2025-06-04 15:15:00|2412|2411|2410.5|2409.5|2413|2412|2408.5|2407|14834
1749050400000|2025-06-04 15:20:00|2410|2409|2408.5|2407|2411|2410|2408|2407|18767
1749050700000|2025-06-04 15:25:00|2409|2407.5|2404.5|2403.5|2409|2407.5|2404|2403|23736
1749106800000|2025-06-05 07:00:00|2402.5|2400|2408.5|2407.5|2414|2412.5|2402.5|2400|45656
1749107100000|2025-06-05 07:05:00|2407.5|2407|2407|2405.5|2414.5|2414|2404|2403|18484
1749107400000|2025-06-05 07:10:00|2406.5|2406|2406.5|2405.5|2407.5|2406.5|2403|2402.5|8051
1749107700000|2025-06-05 07:15:00|2406|2404.5|2404|2403.5|2407.5|2407|2401.5|2400.5|8199
1749108000000|2025-06-05 07:20:00|2404.5|2403|2406|2405.5|2406|2405.5|2402|2401|10986
1749108300000|2025-06-05 07:25:00|2406.5|2406|2406.5|2406|2408.5|2407|2404|2403|8160
1749108600000|2025-06-05 07:30:00|2405.5|2405|2403.5|2402.5|2406|2405.5|2401.5|2400.5|12292
1749108900000|2025-06-05 07:35:00|2404|2403|2405|2404|2406|2405|2402|2401.5|9623
1749109200000|2025-06-05 07:40:00|2406|2404.5|2410|2409|2410|2409.5|2406|2404.5|17532
1749109500000|2025-06-05 07:45:00|2409.5|2409.5|2407|2406|2409.5|2409.5|2403.5|2403|11407
1749109800000|2025-06-05 07:50:00|2408|2406.5|2408|2407|2408.5|2408|2406.5|2405.5|11046
1749110100000|2025-06-05 07:55:00|2407.5|2407.5|2410.5|2410|2411|2410.5|2407.5|2407|7399
1749110400000|2025-06-05 08:00:00|2411|2410.5|2414.5|2413.5|2414.5|2413.5|2410|2409.5|12833
1749110700000|2025-06-05 08:05:00|2415.5|2414|2411.5|2410.5|2415.5|2414.5|2411|2410.5|4412
1749111000000|2025-06-05 08:10:00|2411|2411|2413|2412|2414|2413|2411|2410.5|3297
1749111300000|2025-06-05 08:15:00|2412.5|2411.5|2415.5|2414.5|2415.5|2414.5|2411.5|2411|5572
1749111600000|2025-06-05 08:20:00|2415|2413|2415|2414.5|2415.5|2415|2412|2411.5|4112
1749111900000|2025-06-05 08:25:00|2416|2414|2418.5|2417.5|2419|2418|2413|2412.5|13402
1749112200000|2025-06-05 08:30:00|2419|2418|2419.5|2418.5|2420|2419|2417.5|2417|5408
1749112500000|2025-06-05 08:35:00|2420|2419|2419|2418|2421.5|2420.5|2418.5|2417.5|8079
1749112800000|2025-06-05 08:40:00|2419.5|2418.5|2421.5|2420.5|2422|2421.5|2419|2418|7073
1749113100000|2025-06-05 08:45:00|2421|2420|2422.5|2421.5|2422.5|2421.5|2419|2418.5|7446
1749113400000|2025-06-05 08:50:00|2423|2422|2425.5|2424.5|2425.5|2424.5|2422|2421|5075
1749113700000|2025-06-05 08:55:00|2425|2424|2424.5|2424|2425.5|2424.5|2422.5|2421.5|7023
1749114000000|2025-06-05 09:00:00|2425|2423.5|2426|2425.5|2427|2426|2423|2422.5|6560
1749114300000|2025-06-05 09:05:00|2425.5|2425|2426|2425.5|2428|2427|2425.5|2425|8933
1749114600000|2025-06-05 09:10:00|2426.5|2425|2425|2424.5|2426.5|2425.5|2424|2423.5|2977
1749114900000|2025-06-05 09:15:00|2424.5|2424|2424.5|2423.5|2426.5|2426|2424|2423.5|9966
1749115200000|2025-06-05 09:20:00|2424|2424|2423|2422|2424.5|2424|2422.5|2422|3567
1749115500000|2025-06-05 09:25:00|2423.5|2422.5|2422.5|2421.5|2425|2424|2422|2421.5|4110
1749115800000|2025-06-05 09:30:00|2422|2422|2420.5|2420|2423.5|2423|2420.5|2420|5880
1749116100000|2025-06-05 09:35:00|2420|2419.5|2420|2419.5|2420.5|2420|2419.5|2419|7064
1749116400000|2025-06-05 09:40:00|2420.5|2420|2421.5|2420.5|2423|2422.5|2420.5|2420|9192
1749116700000|2025-06-05 09:45:00|2421|2421|2421.5|2421|2423|2422.5|2421|2420.5|14604
1749117000000|2025-06-05 09:50:00|2422|2420.5|2421|2420.5|2422|2421|2420.5|2420|1332
1749117300000|2025-06-05 09:55:00|2421.5|2421|2421|2420.5|2422.5|2422|2420.5|2419.5|11456
1749117600000|2025-06-05 10:00:00|2422|2421|2418|2417|2423|2422|2418|2417|6198
1749117900000|2025-06-05 10:05:00|2417.5|2416.5|2418|2417.5|2418|2417.5|2416.5|2416|1073
1749118200000|2025-06-05 10:10:00|2417.5|2417|2417.5|2417|2419|2418.5|2417|2416|8465
1749118500000|2025-06-05 10:15:00|2417|2416.5|2419.5|2418.5|2419.5|2419|2417|2416.5|5718
1749118800000|2025-06-05 10:20:00|2419|2418|2420|2419.5|2421|2420.5|2418.5|2418|2447
1749119100000|2025-06-05 10:25:00|2420.5|2419|2419|2418.5|2420.5|2419|2417.5|2417|3653
1749119400000|2025-06-05 10:30:00|2419.5|2419|2419|2418|2420.5|2420|2418.5|2418|3363
1749119700000|2025-06-05 10:35:00|2418.5|2418.5|2417.5|2417|2419.5|2418.5|2417.5|2417|3268
1749120000000|2025-06-05 10:40:00|2417|2416.5|2415|2414|2417|2416.5|2413|2412|5790
1749120300000|2025-06-05 10:45:00|2413.5|2413|2413|2412|2414|2413|2411.5|2410.5|1948
1749120600000|2025-06-05 10:50:00|2412.5|2412.5|2415|2414|2415|2414.5|2412.5|2412|5975
1749120900000|2025-06-05 10:55:00|2414.5|2414.5|2414|2413.5|2415|2414.5|2414|2413.5|3285
1749121200000|2025-06-05 11:00:00|2415|2413|2414.5|2413.5|2415.5|2414.5|2414|2413|7858
1749121500000|2025-06-05 11:05:00|2415|2414|2415|2414|2415.5|2414.5|2413.5|2413|6802
1749121800000|2025-06-05 11:10:00|2414.5|2414.5|2411.5|2411|2415.5|2414.5|2411.5|2411|4229
1749122100000|2025-06-05 11:15:00|2412|2409.5|2411.5|2410.5|2412|2411|2409|2408.5|6109
1749122400000|2025-06-05 11:20:00|2411|2411|2411|2410.5|2411.5|2411|2410|2409.5|2295
1749122700000|2025-06-05 11:25:00|2412|2411|2412.5|2411.5|2412.5|2412|2410.5|2410|4300
1749123000000|2025-06-05 11:30:00|2413|2412|2415|2414|2415|2414|2413|2412|6652
1749123300000|2025-06-05 11:35:00|2414.5|2413.5|2414|2413.5|2415.5|2414.5|2414|2413|3560
1749123600000|2025-06-05 11:40:00|2413.5|2413|2413|2412|2413.5|2413|2410.5|2410|8031
1749123900000|2025-06-05 11:45:00|2412.5|2411|2413.5|2413|2414.5|2413.5|2412|2411|3731
1749124200000|2025-06-05 11:50:00|2413|2412.5|2412|2411|2413|2412.5|2411|2410.5|8991
1749124500000|2025-06-05 11:55:00|2412.5|2411.5|2412.5|2412|2413.5|2412.5|2411|2410.5|479
1749124800000|2025-06-05 12:00:00|2413|2411.5|2411.5|2411|2413|2411.5|2410|2409|11493
1749125100000|2025-06-05 12:05:00|2412|2411.5|2417.5|2417|2419|2418|2410.5|2410|8346
1749125400000|2025-06-05 12:10:00|2417|2416.5|2419.5|2419|2420|2419|2417|2416.5|5720
1749125700000|2025-06-05 12:15:00|2419|2418.5|2417.5|2416.5|2419|2418.5|2417|2416.5|11935
1749126000000|2025-06-05 12:20:00|2418.5|2417|2419|2418|2419.5|2419|2417.5|2416.5|5611
1749126300000|2025-06-05 12:25:00|2418.5|2417.5|2419.5|2418.5|2419.5|2419|2418|2417.5|5431
1749126600000|2025-06-05 12:30:00|2418|2417.5|2417|2416|2419|2417.5|2415|2414|4490
1749126900000|2025-06-05 12:35:00|2416.5|2416.5|2416|2415.5|2417|2416.5|2415|2414.5|3853
1749127200000|2025-06-05 12:40:00|2416.5|2416|2413|2412|2418.5|2417.5|2412.5|2411.5|7598
1749127500000|2025-06-05 12:45:00|2414|2412.5|2421|2420|2427|2426.5|2412|2411.5|32584
1749127800000|2025-06-05 12:50:00|2422|2421|2422.5|2422|2425|2424.5|2420|2419|10068
1749128100000|2025-06-05 12:55:00|2423|2422.5|2421.5|2420.5|2424.5|2423.5|2420|2419.5|10948
1749128400000|2025-06-05 13:00:00|2421|2420|2422.5|2422|2424|2423|2421|2420|4544
1749128700000|2025-06-05 13:05:00|2423|2421.5|2427.5|2427|2429|2428|2422|2421.5|27265
1749129000000|2025-06-05 13:10:00|2428|2426.5|2418.5|2418|2430|2429.5|2418|2417|23640
1749129300000|2025-06-05 13:15:00|2418|2417.5|2420.5|2419.5|2420.5|2419.5|2414|2413|16419
1749129600000|2025-06-05 13:20:00|2420|2419|2415.5|2414.5|2420.5|2419.5|2412.5|2411.5|18929
1749129900000|2025-06-05 13:25:00|2415|2414|2413.5|2412.5|2417|2416.5|2412.5|2411.5|20072
1749130200000|2025-06-05 13:30:00|2412|2413|2416.5|2415.5|2416.5|2415.5|2408|2407|24316
1749130500000|2025-06-05 13:35:00|2417|2416|2417|2416|2421.5|2420.5|2415|2414|29378
1749130800000|2025-06-05 13:40:00|2417.5|2416.5|2421|2420|2421.5|2421|2416.5|2416|16396
1749131100000|2025-06-05 13:45:00|2421.5|2420.5|2423|2422|2423|2422|2415.5|2414.5|25657
1749131400000|2025-06-05 13:50:00|2423.5|2422.5|2427|2426|2427.5|2426.5|2422.5|2422|19450
1749131700000|2025-06-05 13:55:00|2427.5|2426.5|2426.5|2426|2429|2428|2424.5|2424|39595
1749132000000|2025-06-05 14:00:00|2427|2426.5|2433.5|2433|2434|2433|2427|2426.5|43901
1749132300000|2025-06-05 14:05:00|2433|2432.5|2432|2431|2434|2433|2430|2429.5|28326
1749132600000|2025-06-05 14:10:00|2432.5|2431.5|2434|2433|2435|2434.5|2432.5|2431.5|25624
1749132900000|2025-06-05 14:15:00|2433.5|2432.5|2437|2436.5|2437.5|2436.5|2433.5|2432.5|29621
1749133200000|2025-06-05 14:20:00|2437.5|2437|2439.5|2439|2440|2439.5|2436|2435.5|20401
1749133500000|2025-06-05 14:25:00|2440|2439.5|2439|2438.5|2440|2439.5|2436.5|2436|64728
1749133800000|2025-06-05 14:30:00|2440|2439|2439|2438.5|2440|2439.5|2437.5|2437|18223
1749134100000|2025-06-05 14:35:00|2438.5|2438|2444|2443.5|2447|2446.5|2434.5|2433.5|58297
1749134400000|2025-06-05 14:40:00|2445|2444|2449.5|2448.5|2453|2452|2444|2443|47022
1749134700000|2025-06-05 14:45:00|2450|2449|2450.5|2450|2454|2453.5|2449|2448.5|37001
1749135000000|2025-06-05 14:50:00|2451|2450.5|2450.5|2450|2453|2452|2450|2449|26253
1749135300000|2025-06-05 14:55:00|2451|2449.5|2451.5|2451|2452|2451|2450|2449.5|24012
1749135600000|2025-06-05 15:00:00|2452|2451.5|2451|2450.5|2452.5|2452|2448.5|2448|12362
1749135900000|2025-06-05 15:05:00|2450|2449.5|2449.5|2448.5|2450.5|2449.5|2449|2448.5|25099
1749136200000|2025-06-05 15:10:00|2449|2448|2445|2444.5|2449|2448.5|2445|2444.5|19230
1749136500000|2025-06-05 15:15:00|2445.5|2445|2445.5|2445|2447.5|2447|2445|2444.5|17783
1749136800000|2025-06-05 15:20:00|2445|2444.5|2445.5|2444.5|2446|2445.5|2445|2444|11489
1749137100000|2025-06-05 15:25:00|2445|2445|2446.5|2445.5|2446.5|2446|2444.5|2444|26265
1749193200000|2025-06-06 07:00:00|2460|2458|2460.5|2459.5|2462.5|2462|2453.5|2452.5|31963
1749193500000|2025-06-06 07:05:00|2461|2459|2458|2457|2461|2459.5|2454|2452.5|16917
1749193800000|2025-06-06 07:10:00|2457.5|2456.5|2463|2462|2464|2463|2457.5|2456.5|23852
1749194100000|2025-06-06 07:15:00|2463.5|2462.5|2462.5|2461.5|2471|2470|2462.5|2461.5|51338
1749194400000|2025-06-06 07:20:00|2463|2462|2463|2462.5|2465|2464.5|2459|2458.5|43767
1749194700000|2025-06-06 07:25:00|2464|2463.5|2458|2457.5|2465|2464|2456.5|2456|73923
1749195000000|2025-06-06 07:30:00|2458.5|2458|2448.5|2447.5|2458.5|2458|2447.5|2446.5|47477
1749195300000|2025-06-06 07:35:00|2448|2447|2451|2450|2451|2450|2448|2447|18750
1749195600000|2025-06-06 07:40:00|2451.5|2450.5|2450|2449|2453.5|2452.5|2448|2447|8925
1749195900000|2025-06-06 07:45:00|2449.5|2449.5|2449.5|2448.5|2454.5|2453.5|2449|2448.5|14316
1749196200000|2025-06-06 07:50:00|2449|2449|2453|2452|2454|2453.5|2449|2449|10354
1749196500000|2025-06-06 07:55:00|2452.5|2451.5|2452|2451|2454.5|2453.5|2450.5|2450|8844
1749196800000|2025-06-06 08:00:00|2451.5|2450.5|2457|2456|2457|2456.5|2449|2448|14888
1749197100000|2025-06-06 08:05:00|2456.5|2455.5|2457|2456.5|2457|2456.5|2454|2453|7972
1749197400000|2025-06-06 08:10:00|2456.5|2456|2460.5|2459.5|2461|2460|2455.5|2454.5|9316
1749197700000|2025-06-06 08:15:00|2460|2458.5|2468.5|2467.5|2468.5|2467.5|2459|2458.5|29783
1749198000000|2025-06-06 08:20:00|2468|2467|2471|2470|2471|2470.5|2466|2465.5|27341
1749198300000|2025-06-06 08:25:00|2470|2470.5|2469|2468.5|2471.5|2470.5|2469|2468.5|23040
1749198600000|2025-06-06 08:30:00|2469.5|2469|2464.5|2463.5|2470|2469|2464.5|2463.5|15056
1749198900000|2025-06-06 08:35:00|2465.5|2464.5|2463|2462|2467|2466|2462|2461.5|13340
1749199200000|2025-06-06 08:40:00|2462.5|2461.5|2461|2460.5|2463.5|2462.5|2460|2459|17861
1749199500000|2025-06-06 08:45:00|2461.5|2461|2464|2463|2464|2463.5|2461|2460|10310
1749199800000|2025-06-06 08:50:00|2464.5|2463.5|2461.5|2461|2465|2464|2461|2460.5|18040
1749200100000|2025-06-06 08:55:00|2462|2461.5|2464.5|2463.5|2465|2464.5|2462|2461.5|22201
1749200400000|2025-06-06 09:00:00|2465|2464|2467.5|2466.5|2468.5|2467.5|2465|2464|8486
1749200700000|2025-06-06 09:05:00|2467|2465.5|2462|2461|2467|2466.5|2460.5|2460|15290
1749201000000|2025-06-06 09:10:00|2462.5|2461.5|2464.5|2463.5|2465|2464|2462|2461.5|2278
1749201300000|2025-06-06 09:15:00|2465|2464|2466|2465.5|2467|2466.5|2463.5|2462.5|9344
1749201600000|2025-06-06 09:20:00|2466.5|2466|2464.5|2464|2467|2466|2464|2463.5|9273
1749201900000|2025-06-06 09:25:00|2465|2463.5|2463|2462.5|2465|2464|2463|2462.5|4669
1749202200000|2025-06-06 09:30:00|2463.5|2463|2466.5|2465.5|2467|2466.5|2463|2462.5|9200
1749202500000|2025-06-06 09:35:00|2467|2466|2466|2465.5|2467|2466|2466|2465.5|2098
1749202800000|2025-06-06 09:40:00|2466.5|2466|2466|2465.5|2467|2466|2466|2465.5|5024
1749203100000|2025-06-06 09:45:00|2466.5|2465|2465|2464|2466.5|2466|2464.5|2464|7486
1749203400000|2025-06-06 09:50:00|2464.5|2463.5|2467.5|2467|2467.5|2467|2464|2463.5|4635
1749203700000|2025-06-06 09:55:00|2468|2466.5|2464|2463.5|2468|2467|2464|2463.5|5251
1749204000000|2025-06-06 10:00:00|2463.5|2463|2464|2463.5|2464.5|2463.5|2461|2460.5|10348
1749204300000|2025-06-06 10:05:00|2463.5|2463|2463|2462.5|2464.5|2463.5|2463|2462.5|1444
1749204600000|2025-06-06 10:10:00|2463.5|2463|2463.5|2463|2464|2463.5|2463|2463|207
1749204900000|2025-06-06 10:15:00|2463|2462.5|2462.5|2461.5|2463|2463|2460.5|2460|9330
1749205200000|2025-06-06 10:20:00|2462|2461|2459|2458.5|2463.5|2462.5|2458|2457.5|9865
1749205500000|2025-06-06 10:25:00|2459.5|2458|2459.5|2459|2460|2459|2458.5|2457.5|6734
1749205800000|2025-06-06 10:30:00|2459|2458.5|2459.5|2459|2459.5|2459|2457|2456.5|13524
1749206100000|2025-06-06 10:35:00|2460|2459.5|2460.5|2460|2461|2460.5|2459.5|2459|3697
1749206400000|2025-06-06 10:40:00|2462|2461.5|2463.5|2462.5|2463.5|2462.5|2461.5|2461|4989
1749206700000|2025-06-06 10:45:00|2464|2463.5|2464.5|2464|2464.5|2464|2461.5|2461|10533
1749207000000|2025-06-06 10:50:00|2464|2463.5|2462.5|2462|2464.5|2463.5|2462.5|2462|7490
1749207300000|2025-06-06 10:55:00|2463|2462.5|2461|2460|2464|2463.5|2460.5|2460|5934
1749207600000|2025-06-06 11:00:00|2460.5|2459.5|2462.5|2461.5|2462.5|2462|2458.5|2458|6503
1749207900000|2025-06-06 11:05:00|2462|2462|2461.5|2461|2463|2462|2459.5|2458.5|13650
1749208200000|2025-06-06 11:10:00|2462|2461.5|2460.5|2460|2463|2462|2460.5|2459.5|4012
1749208500000|2025-06-06 11:15:00|2461|2459.5|2461|2460.5|2463|2462|2461|2459.5|3333
1749208800000|2025-06-06 11:20:00|2461.5|2460|2460|2459.5|2461.5|2460|2460|2459.5|10929
1749209100000|2025-06-06 11:25:00|2460.5|2458|2463|2462|2463|2462|2458.5|2457.5|10317
1749209400000|2025-06-06 11:30:00|2462.5|2462.5|2461.5|2460.5|2463.5|2462.5|2461|2460.5|4578
1749209700000|2025-06-06 11:35:00|2462|2461|2462|2461|2462|2461.5|2460.5|2460|3744
1749210000000|2025-06-06 11:40:00|2461.5|2460.5|2458.5|2458|2462|2461|2458|2457.5|5856
1749210300000|2025-06-06 11:45:00|2458|2457|2459|2458|2460|2459|2458|2457|972
1749210600000|2025-06-06 11:50:00|2458.5|2458.5|2458.5|2457.5|2459|2458.5|2457.5|2457|2317
1749210900000|2025-06-06 11:55:00|2458|2458|2458|2457.5|2459|2458.5|2458|2457.5|5404
1749211200000|2025-06-06 12:00:00|2459|2458|2461.5|2461|2462|2461.5|2459|2458|3403
1749211500000|2025-06-06 12:05:00|2462|2460.5|2461.5|2461|2462|2461.5|2461|2460.5|254
1749211800000|2025-06-06 12:10:00|2461|2460.5|2459|2458|2461.5|2460.5|2458|2457|7280
1749212100000|2025-06-06 12:15:00|2459.5|2458.5|2456|2455|2460|2459|2455.5|2455|4272
1749212400000|2025-06-06 12:20:00|2455.5|2455.5|2456|2455|2456|2455.5|2454.5|2454|6436
1749212700000|2025-06-06 12:25:00|2455.5|2455.5|2456.5|2455.5|2457|2456.5|2455.5|2455|3311
1749213000000|2025-06-06 12:30:00|2457|2455|2463|2462|2467|2466|2457|2455|41253
1749213300000|2025-06-06 12:35:00|2463.5|2462.5|2465|2464|2465|2464|2463|2462|12337
1749213600000|2025-06-06 12:40:00|2464.5|2464.5|2467|2466|2468|2467|2464.5|2464|7602
1749213900000|2025-06-06 12:45:00|2467.5|2466.5|2471.5|2471|2472.5|2471.5|2467.5|2466.5|26855
1749214200000|2025-06-06 12:50:00|2472|2471.5|2470|2469|2473.5|2473|2469|2468|15951
1749214500000|2025-06-06 12:55:00|2470.5|2469.5|2469|2468|2471|2470.5|2468.5|2467.5|8160
1749214800000|2025-06-06 13:00:00|2468.5|2467.5|2470.5|2469.5|2470.5|2470|2462.5|2461.5|24413
1749215100000|2025-06-06 13:05:00|2470|2470|2475|2474.5|2475|2474.5|2470|2470|35813
1749215400000|2025-06-06 13:10:00|2476|2475|2479|2478|2481|2480.5|2475.5|2475|60466
1749215700000|2025-06-06 13:15:00|2478.5|2477.5|2481.5|2480.5|2481.5|2480.5|2476.5|2475.5|15518
1749216000000|2025-06-06 13:20:00|2481|2480|2478|2477|2481|2480.5|2477.5|2476.5|7815
1749216300000|2025-06-06 13:25:00|2477.5|2477.5|2476.5|2476|2479|2478|2476.5|2476|6478
1749216600000|2025-06-06 13:30:00|2477|2475.5|2481|2480|2481|2480.5|2477|2475.5|13858
1749216900000|2025-06-06 13:35:00|2480.5|2480.5|2481.5|2481|2482|2481|2479|2478.5|13566
1749217200000|2025-06-06 13:40:00|2482.5|2481.5|2487|2486.5|2487.5|2486.5|2481.5|2481|10900
1749217500000|2025-06-06 13:45:00|2487.5|2487|2483|2482|2488.5|2487.5|2482.5|2482|8411
1749217800000|2025-06-06 13:50:00|2482.5|2482.5|2480.5|2480|2483|2482.5|2479.5|2479|22615
1749218100000|2025-06-06 13:55:00|2481|2479.5|2480.5|2480|2482|2481|2479.5|2479|7639
1749218400000|2025-06-06 14:00:00|2481|2479.5|2474.5|2473.5|2481|2479.5|2474|2473|17629
1749218700000|2025-06-06 14:05:00|2475|2474|2475|2474.5|2476|2475.5|2472.5|2472|12554
1749219000000|2025-06-06 14:10:00|2474.5|2474|2473.5|2472.5|2474.5|2474|2469.5|2469|19728
1749219300000|2025-06-06 14:15:00|2474|2473|2471.5|2471|2474.5|2474|2470.5|2469.5|11162
1749219600000|2025-06-06 14:20:00|2472|2471.5|2474|2473|2475|2474.5|2472|2471.5|7053
1749219900000|2025-06-06 14:25:00|2474.5|2473.5|2474.5|2473.5|2475.5|2475|2472.5|2471.5|12004
1749220200000|2025-06-06 14:30:00|2474|2474|2472|2471|2474.5|2474|2471.5|2471|27688
1749220500000|2025-06-06 14:35:00|2472.5|2471.5|2475|2474|2475|2474|2472.5|2471.5|3260
1749220800000|2025-06-06 14:40:00|2474|2474.5|2474|2473.5|2474.5|2474.5|2472.5|2472|10537
1749221100000|2025-06-06 14:45:00|2474.5|2474|2474.5|2473.5|2474.5|2474|2473|2472|13528
1749221400000|2025-06-06 14:50:00|2475|2474|2472|2471|2475|2474|2471|2470.5|6834
1749221700000|2025-06-06 14:55:00|2472.5|2471.5|2472|2471|2473|2472|2471|2470.5|16825
1749222000000|2025-06-06 15:00:00|2472.5|2471.5|2473.5|2472.5|2475.5|2474.5|2472.5|2471.5|22345
1749222300000|2025-06-06 15:05:00|2474|2473|2475.5|2475|2475.5|2475|2473.5|2472.5|37605
1749222600000|2025-06-06 15:10:00|2475|2474.5|2472.5|2472|2475.5|2475|2472.5|2472|13981
1749222900000|2025-06-06 15:15:00|2471.5|2471|2468|2467.5|2472|2471.5|2467.5|2467|36183
1749223200000|2025-06-06 15:20:00|2468.5|2467|2468|2467.5|2469.5|2469|2467.5|2466.5|58369
1749223500000|2025-06-06 15:25:00|2468.5|2467|2469|2467.5|2469.5|2468.5|2466|2465.5|34625
1749452400000|2025-06-09 07:00:00|2471|2468|2473.5|2472.5|2473.5|2472.5|2462.5|2461.5|8123
1749452700000|2025-06-09 07:05:00|2474|2472|2461|2460|2475|2473.5|2461|2460|22497
1749453000000|2025-06-09 07:10:00|2460|2459|2462.5|2461.5|2463|2462|2456.5|2455.5|37584
1749453300000|2025-06-09 07:15:00|2461|2460|2450.5|2449.5|2463|2462.5|2450|2449.5|15296
1749453600000|2025-06-09 07:20:00|2450|2449|2458.5|2457.5|2459.5|2458.5|2449|2448|12281
1749453900000|2025-06-09 07:25:00|2457.5|2457|2458|2457.5|2459.5|2458.5|2456.5|2455.5|10431
1749454200000|2025-06-09 07:30:00|2458.5|2458|2461|2460|2462|2461|2457.5|2457|8031
1749454500000|2025-06-09 07:35:00|2460.5|2459.5|2462|2461|2462|2461.5|2459|2458|7685
1749454800000|2025-06-09 07:40:00|2461.5|2461.5|2460.5|2459.5|2463|2462|2458.5|2457.5|13058
1749455100000|2025-06-09 07:45:00|2460|2459|2464.5|2463.5|2465.5|2464.5|2458.5|2457.5|77238
1749455400000|2025-06-09 07:50:00|2464|2464|2463|2462|2465.5|2464.5|2461.5|2461|7378
1749455700000|2025-06-09 07:55:00|2463.5|2462.5|2465|2464|2465.5|2464.5|2461.5|2461|11101
1749456000000|2025-06-09 08:00:00|2464.5|2463.5|2465.5|2464.5|2467|2466|2463|2462|8006
1749456300000|2025-06-09 08:05:00|2465|2464|2465|2464|2467.5|2466.5|2464|2463.5|11916
1749456600000|2025-06-09 08:10:00|2465.5|2464.5|2463|2462|2466|2465|2461.5|2460.5|5335
1749456900000|2025-06-09 08:15:00|2464|2462.5|2462.5|2461.5|2464.5|2464|2462.5|2461.5|5377
1749457200000|2025-06-09 08:20:00|2462|2461|2462.5|2461.5|2464|2463|2461|2460|7885
1749457500000|2025-06-09 08:25:00|2463|2462|2466|2465|2466.5|2465.5|2462.5|2461.5|5893
1749457800000|2025-06-09 08:30:00|2465.5|2465.5|2466.5|2466|2467|2466.5|2465.5|2465|1454
1749458100000|2025-06-09 08:35:00|2467|2466.5|2466.5|2465.5|2468.5|2468|2466.5|2465.5|7106
1749458400000|2025-06-09 08:40:00|2466|2466|2471.5|2471|2471.5|2471|2466|2466|7713
1749458700000|2025-06-09 08:45:00|2472|2471.5|2467.5|2466.5|2472|2471.5|2467.5|2466.5|330
1749459000000|2025-06-09 08:50:00|2468|2467|2469|2468|2469|2468.5|2466.5|2465.5|5506
1749459300000|2025-06-09 08:55:00|2469.5|2468.5|2472|2471|2472|2471|2469|2468.5|8409
1749459600000|2025-06-09 09:00:00|2472.5|2471.5|2471|2470|2474|2473|2470.5|2470|2638
1749459900000|2025-06-09 09:05:00|2470.5|2469|2470.5|2470|2471.5|2470.5|2469.5|2468.5|6918
1749460200000|2025-06-09 09:10:00|2471|2470.5|2472|2471|2473|2472.5|2471|2470|1994
1749460500000|2025-06-09 09:15:00|2471.5|2471.5|2471.5|2470.5|2472.5|2472|2470.5|2469.5|46
1749460800000|2025-06-09 09:20:00|2471|2470|2471|2470.5|2471.5|2471|2469.5|2468.5|5644
1749461100000|2025-06-09 09:25:00|2470.5|2470|2469.5|2468.5|2470.5|2470|2468|2467|4402
1749461400000|2025-06-09 09:30:00|2469|2468|2467|2466|2469|2468.5|2466.5|2465.5|2355
1749461700000|2025-06-09 09:35:00|2467.5|2466.5|2465.5|2465|2467.5|2466.5|2465|2464|5627
1749462000000|2025-06-09 09:40:00|2466|2464.5|2465|2464.5|2467|2466.5|2465|2464.5|4836
1749462300000|2025-06-09 09:45:00|2465.5|2465|2468.5|2468|2469|2468|2465|2465|1785
1749462600000|2025-06-09 09:50:00|2469.5|2467.5|2469|2468|2470|2469|2468|2467|2372
1749462900000|2025-06-09 09:55:00|2468.5|2467.5|2468|2467|2469|2468|2466.5|2466|3817
1749463200000|2025-06-09 10:00:00|2467.5|2466|2469|2468.5|2469|2468.5|2466.5|2466|2733
1749463500000|2025-06-09 10:05:00|2468.5|2468|2468|2467.5|2470|2469.5|2468|2467|1701
1749463800000|2025-06-09 10:10:00|2469|2468|2469|2468.5|2470|2469|2468|2467|1973
1749464100000|2025-06-09 10:15:00|2468.5|2468|2469|2468|2469.5|2468.5|2468.5|2468|733
1749464400000|2025-06-09 10:20:00|2469.5|2468.5|2468|2467|2470|2469|2467.5|2466.5|2256
1749464700000|2025-06-09 10:25:00|2468.5|2467.5|2468|2467.5|2468.5|2468|2468|2467.5|2834
1749465000000|2025-06-09 10:30:00|2468.5|2467|2469.5|2469|2469.5|2469|2468.5|2467|3927
1749465300000|2025-06-09 10:35:00|2469|2468.5|2470|2469|2470|2469|2468.5|2468|2566
1749465600000|2025-06-09 10:40:00|2469.5|2469.5|2466.5|2466|2470|2469.5|2466.5|2466|2830
1749465900000|2025-06-09 10:45:00|2467|2466.5|2466|2465|2467|2466.5|2464.5|2463.5|3496
1749466200000|2025-06-09 10:50:00|2465.5|2465.5|2465.5|2465|2466.5|2466|2465.5|2465|2617
1749466500000|2025-06-09 10:55:00|2465|2464.5|2464.5|2464|2465.5|2464.5|2464.5|2464|2275
1749466800000|2025-06-09 11:00:00|2466|2465|2464|2463|2466|2465|2462|2461.5|2198
1749467100000|2025-06-09 11:05:00|2463.5|2463.5|2464|2463|2464|2463.5|2463|2462.5|1584
1749467400000|2025-06-09 11:10:00|2463.5|2463.5|2464|2463.5|2464|2463.5|2463|2462.5|4099
1749467700000|2025-06-09 11:15:00|2464.5|2464|2464.5|2463.5|2468.5|2467.5|2462.5|2461.5|25400
1749468000000|2025-06-09 11:20:00|2464|2464|2466.5|2465.5|2467|2466.5|2463.5|2463|3410
1749468300000|2025-06-09 11:25:00|2466|2466|2466.5|2466|2467.5|2467|2466|2465.5|8509
1749468600000|2025-06-09 11:30:00|2467|2467|2469.5|2469|2470.5|2470|2467|2467|5926
1749468900000|2025-06-09 11:35:00|2469|2468.5|2468.5|2467.5|2470|2469.5|2468|2467.5|1309
1749469200000|2025-06-09 11:40:00|2469|2468.5|2468|2467|2469.5|2468.5|2466.5|2466|2934
1749469500000|2025-06-09 11:45:00|2467.5|2466.5|2466|2465.5|2468|2467|2464.5|2464|3581
1749469800000|2025-06-09 11:50:00|2466.5|2466|2465.5|2464.5|2468|2467|2465.5|2464.5|3809
1749470100000|2025-06-09 11:55:00|2465|2465|2465|2464|2466.5|2465.5|2464|2463.5|2548
1749470400000|2025-06-09 12:00:00|2464.5|2464.5|2465|2464.5|2466|2465|2464.5|2463.5|12840
1749470700000|2025-06-09 12:05:00|2464.5|2464|2466.5|2465.5|2467.5|2466.5|2464.5|2464|2579
1749471000000|2025-06-09 12:10:00|2467|2466|2467|2466.5|2467.5|2467|2466|2465.5|2889
1749471300000|2025-06-09 12:15:00|2467.5|2465.5|2466.5|2466|2467.5|2466|2465|2464.5|5980
1749471600000|2025-06-09 12:20:00|2467|2466.5|2467|2466.5|2468|2467|2466|2465.5|3701
1749471900000|2025-06-09 12:25:00|2467.5|2467|2469.5|2469|2469.5|2469|2467.5|2466.5|5243
1749472200000|2025-06-09 12:30:00|2470|2469.5|2470.5|2469.5|2470.5|2470|2469.5|2469|5694
1749472500000|2025-06-09 12:35:00|2470|2469|2471|2470.5|2471.5|2471|2469.5|2469|8997
1749472800000|2025-06-09 12:40:00|2471.5|2471.5|2470|2469.5|2472|2471.5|2470|2469.5|10297
1749473100000|2025-06-09 12:45:00|2469.5|2469|2469.5|2468.5|2470|2469.5|2469|2468.5|3924
1749473400000|2025-06-09 12:50:00|2469|2468|2468|2467.5|2469.5|2468.5|2468|2467.5|2465
1749473700000|2025-06-09 12:55:00|2467.5|2467|2469.5|2469|2470|2469.5|2467|2466.5|2631
1749474000000|2025-06-09 13:00:00|2470|2469.5|2469.5|2469|2470|2469.5|2468.5|2468|4662
1749474300000|2025-06-09 13:05:00|2469|2468.5|2468.5|2468|2470|2469|2468|2467.5|1250
1749474600000|2025-06-09 13:10:00|2468|2467.5|2471|2470.5|2471|2470.5|2468|2467.5|9241
1749474900000|2025-06-09 13:15:00|2471.5|2471|2469|2468.5|2472|2471.5|2469|2468.5|8196
1749475200000|2025-06-09 13:20:00|2469.5|2469|2469.5|2469|2471.5|2470.5|2468.5|2468|6705
1749475500000|2025-06-09 13:25:00|2470|2469.5|2471|2470|2471|2470.5|2469.5|2469|3903
1749475800000|2025-06-09 13:30:00|2470.5|2469.5|2468.5|2467.5|2470.5|2469.5|2466|2465|9852
1749476100000|2025-06-09 13:35:00|2468|2468|2470|2469.5|2470|2469.5|2468|2467.5|9455
1749476400000|2025-06-09 13:40:00|2469.5|2469|2472|2471|2473|2472.5|2469.5|2469|16463
1749476700000|2025-06-09 13:45:00|2471.5|2470.5|2475|2474|2475|2474|2471.5|2470.5|12582
1749477000000|2025-06-09 13:50:00|2474.5|2474.5|2473.5|2473|2475|2474.5|2472.5|2472|4553
1749477300000|2025-06-09 13:55:00|2473|2472.5|2474|2473|2474.5|2474|2473|2472.5|9700
1749477600000|2025-06-09 14:00:00|2473.5|2473.5|2470.5|2469.5|2474|2473.5|2470|2469|6599
1749477900000|2025-06-09 14:05:00|2471|2470|2470|2469|2471|2470.5|2468.5|2468|8682
1749478200000|2025-06-09 14:10:00|2469|2468.5|2466|2465.5|2469|2468.5|2466|2465|6063
1749478500000|2025-06-09 14:15:00|2467|2466|2468|2467|2470|2469|2466|2465|5790
1749478800000|2025-06-09 14:20:00|2467.5|2467.5|2469|2468.5|2469.5|2468.5|2467.5|2467|3792
1749479100000|2025-06-09 14:25:00|2468.5|2468|2469.5|2469|2469.5|2469|2468|2467.5|2760
1749479400000|2025-06-09 14:30:00|2470|2469.5|2470.5|2469.5|2472.5|2471.5|2469.5|2469|21579
1749479700000|2025-06-09 14:35:00|2470|2469|2470.5|2469.5|2470.5|2469.5|2469.5|2468.5|4996
1749480000000|2025-06-09 14:40:00|2470|2469|2470|2469|2470.5|2469.5|2467.5|2467|5136
1749480300000|2025-06-09 14:45:00|2469.5|2469.5|2469.5|2468.5|2470|2469.5|2469|2468.5|3091
1749480600000|2025-06-09 14:50:00|2470|2469|2469.5|2468.5|2470.5|2470|2469.5|2468.5|5293
1749480900000|2025-06-09 14:55:00|2469|2469|2468.5|2467.5|2469.5|2469|2468|2467.5|16402
1749481200000|2025-06-09 15:00:00|2468|2468|2465|2464.5|2469|2468.5|2465|2464|14862
1749481500000|2025-06-09 15:05:00|2465.5|2465|2461.5|2460.5|2466|2465|2461|2460.5|21867
1749481800000|2025-06-09 15:10:00|2461|2461|2462.5|2461.5|2462.5|2462|2461|2460.5|4935
1749482100000|2025-06-09 15:15:00|2462|2462|2463|2462|2463|2462.5|2461|2460.5|11708
1749482400000|2025-06-09 15:20:00|2462.5|2462.5|2464|2463.5|2464|2463.5|2462.5|2462|10191
1749482700000|2025-06-09 15:25:00|2463.5|2463|2463.5|2462.5|2464.5|2464|2462.5|2462|27209
1749538800000|2025-06-10 07:00:00|2479.5|2477|2485.5|2483.5|2494|2492.5|2475.5|2474|61851
1749539100000|2025-06-10 07:05:00|2485|2484|2460.5|2458.5|2494|2493|2454.5|2453|114076
1749539400000|2025-06-10 07:10:00|2460|2458|2454.5|2453.5|2466|2465|2453.5|2452.5|77487
1749539700000|2025-06-10 07:15:00|2456.5|2455|2454|2453|2463|2462|2451.5|2450|58657
1749540000000|2025-06-10 07:20:00|2453.5|2452|2456.5|2455.5|2458.5|2457.5|2452.5|2451|30468
1749540300000|2025-06-10 07:25:00|2457|2456|2462|2461|2464|2463|2456.5|2455|33511
1749540600000|2025-06-10 07:30:00|2463.5|2462|2484.5|2483.5|2489.5|2488|2462|2461|77230
1749540900000|2025-06-10 07:35:00|2484|2482.5|2479.5|2478.5|2485.5|2485|2478.5|2477.5|27120
1749541200000|2025-06-10 07:40:00|2478|2476.5|2463|2461.5|2478|2476.5|2461|2459.5|19521
1749541500000|2025-06-10 07:45:00|2462.5|2462|2470|2469|2470|2469.5|2459.5|2459|31314
1749541800000|2025-06-10 07:50:00|2469.5|2468.5|2466|2464.5|2473.5|2472|2465|2463.5|17145
1749542100000|2025-06-10 07:55:00|2465.5|2463.5|2469.5|2468.5|2471|2470|2463.5|2462.5|9391
1749542400000|2025-06-10 08:00:00|2469|2468|2470.5|2469.5|2472.5|2471.5|2466.5|2465.5|9895
1749542700000|2025-06-10 08:05:00|2470|2469|2469|2468|2471.5|2471|2468.5|2468|7413
1749543000000|2025-06-10 08:10:00|2470|2469|2446|2445|2470.5|2469.5|2442|2441|65164
1749543300000|2025-06-10 08:15:00|2445.5|2444.5|2450|2448.5|2452.5|2451.5|2444.5|2443.5|105086
1749543600000|2025-06-10 08:20:00|2451|2449.5|2449.5|2448.5|2454|2453|2447.5|2446.5|7264
1749543900000|2025-06-10 08:25:00|2450.5|2449.5|2450|2448.5|2452|2450.5|2446|2445|6085
1749544200000|2025-06-10 08:30:00|2450.5|2449|2457.5|2456.5|2458.5|2457|2448.5|2447.5|18097
1749544500000|2025-06-10 08:35:00|2457|2456|2460|2459|2463|2462|2456|2455|31291
1749544800000|2025-06-10 08:40:00|2460.5|2458.5|2462.5|2461.5|2468|2467|2459.5|2458.5|39264
1749545100000|2025-06-10 08:45:00|2462|2461|2458.5|2457.5|2465.5|2464.5|2457.5|2456.5|8803
1749545400000|2025-06-10 08:50:00|2458|2458|2453.5|2452.5|2460.5|2459.5|2452.5|2451.5|8384
1749545700000|2025-06-10 08:55:00|2453|2453|2450.5|2449.5|2453|2453|2446|2445|18496
1749546000000|2025-06-10 09:00:00|2450|2448.5|2451.5|2450.5|2453.5|2452.5|2448|2447.5|23572
1749546300000|2025-06-10 09:05:00|2451|2449.5|2456|2455|2457|2456|2449|2448.5|12674
1749546600000|2025-06-10 09:10:00|2454.5|2453.5|2458|2457.5|2458|2457.5|2454|2453|5254
1749546900000|2025-06-10 09:15:00|2457.5|2457|2459|2458|2461.5|2461|2457.5|2457|8281
1749547200000|2025-06-10 09:20:00|2458.5|2458.5|2462|2461|2462|2461|2457.5|2456.5|6915
1749547500000|2025-06-10 09:25:00|2461.5|2460.5|2463|2462|2463|2462.5|2460|2459|5877
1749547800000|2025-06-10 09:30:00|2462.5|2462.5|2465.5|2464.5|2466.5|2465.5|2462|2461.5|14533
1749548100000|2025-06-10 09:35:00|2466|2465|2470.5|2469.5|2470.5|2469.5|2465|2464.5|16458
1749548400000|2025-06-10 09:40:00|2470|2469|2482|2481|2482.5|2481.5|2469.5|2469|44718
1749548700000|2025-06-10 09:45:00|2481.5|2480.5|2477|2476|2485|2484|2474|2472.5|34605
1749549000000|2025-06-10 09:50:00|2477.5|2476.5|2474|2473|2477.5|2476.5|2471.5|2470.5|4392
1749549300000|2025-06-10 09:55:00|2472.5|2472|2467|2466|2472.5|2472|2464.5|2463.5|12675
1749549600000|2025-06-10 10:00:00|2469|2466.5|2470.5|2470|2472|2471|2467.5|2466.5|7071
1749549900000|2025-06-10 10:05:00|2471|2469.5|2467|2466.5|2471|2469.5|2467|2465.5|5519
1749550200000|2025-06-10 10:10:00|2466.5|2466|2461|2460|2467.5|2466.5|2460|2459.5|8508
1749550500000|2025-06-10 10:15:00|2461.5|2460.5|2458.5|2458|2462|2461|2458|2457|7208
1749550800000|2025-06-10 10:20:00|2458|2457.5|2456.5|2455.5|2459.5|2458.5|2454.5|2454|17265
1749551100000|2025-06-10 10:25:00|2457|2456|2452|2451|2460|2459|2450.5|2449.5|22028
1749551400000|2025-06-10 10:30:00|2453|2451.5|2447|2446|2455|2454.5|2447|2446|35833
1749551700000|2025-06-10 10:35:00|2447.5|2446.5|2451.5|2450.5|2452.5|2451.5|2446.5|2445.5|14588
1749552000000|2025-06-10 10:40:00|2452|2451|2457|2456|2457|2456|2449|2448|10687
1749552300000|2025-06-10 10:45:00|2457.5|2456.5|2451.5|2451|2458.5|2457.5|2450|2449|18407
1749552600000|2025-06-10 10:50:00|2452.5|2451.5|2454.5|2453.5|2458|2457|2452|2451.5|8410
1749552900000|2025-06-10 10:55:00|2455|2454|2454|2453|2455|2454|2449.5|2448.5|14274
1749553200000|2025-06-10 11:00:00|2456|2454.5|2451|2450.5|2456|2454.5|2451|2450.5|11199
1749553500000|2025-06-10 11:05:00|2451.5|2451|2448|2447.5|2452|2451.5|2445.5|2444.5|8467
1749553800000|2025-06-10 11:10:00|2447|2446.5|2447.5|2446.5|2448.5|2448|2446|2445.5|7596
1749554100000|2025-06-10 11:15:00|2449|2448|2452.5|2451.5|2454|2453|2449|2448|11057
1749554400000|2025-06-10 11:20:00|2453|2452|2450.5|2449.5|2454|2453|2448.5|2448|6051
1749554700000|2025-06-10 11:25:00|2450|2450|2451.5|2450.5|2452.5|2451.5|2447.5|2447|6204
1749555000000|2025-06-10 11:30:00|2453|2452|2452.5|2451.5|2453.5|2452.5|2450|2449|4742
1749555300000|2025-06-10 11:35:00|2453.5|2452.5|2452|2451|2453.5|2452.5|2451.5|2451|3541
1749555600000|2025-06-10 11:40:00|2453|2452|2451.5|2450.5|2454|2453|2451|2450.5|3931
1749555900000|2025-06-10 11:45:00|2451|2449.5|2451|2450.5|2452|2451|2450|2449.5|7970
1749556200000|2025-06-10 11:50:00|2450|2449.5|2454|2453|2455|2454|2450|2449.5|15385
1749556500000|2025-06-10 11:55:00|2454.5|2453.5|2450.5|2449.5|2454.5|2453.5|2449|2448.5|13925
1749556800000|2025-06-10 12:00:00|2451|2450|2446.5|2445.5|2453.5|2452.5|2446|2445|4786
1749557100000|2025-06-10 12:05:00|2447|2446|2448|2447.5|2448.5|2448|2443.5|2443|11442
1749557400000|2025-06-10 12:10:00|2447.5|2447|2448|2447|2448|2447.5|2445.5|2445|15206
1749557700000|2025-06-10 12:15:00|2447.5|2446.5|2444|2443|2448.5|2448|2443.5|2443|17789
1749558000000|2025-06-10 12:20:00|2445|2444|2443|2442|2445|2444|2439|2438|31795
1749558300000|2025-06-10 12:25:00|2442.5|2442.5|2444|2443|2444.5|2443.5|2442|2441|5243
1749558600000|2025-06-10 12:30:00|2444.5|2443.5|2443.5|2443|2447|2446|2442|2441.5|5706
1749558900000|2025-06-10 12:35:00|2444|2443.5|2444.5|2443.5|2447|2446|2442|2441.5|5903
1749559200000|2025-06-10 12:40:00|2444|2443|2445|2444.5|2445.5|2445|2440.5|2440|3160
1749559500000|2025-06-10 12:45:00|2444.5|2444|2445.5|2444.5|2446|2445|2443|2442.5|5816
1749559800000|2025-06-10 12:50:00|2444.5|2444|2441.5|2440.5|2444.5|2444|2441|2440.5|2025
1749560100000|2025-06-10 12:55:00|2441|2441|2439.5|2438.5|2444|2443|2439.5|2438.5|7656
1749560400000|2025-06-10 13:00:00|2440.5|2439.5|2441.5|2441|2444.5|2443.5|2439.5|2438.5|10136
1749560700000|2025-06-10 13:05:00|2441|2440.5|2443|2442.5|2444|2443|2441|2440.5|7446
1749561000000|2025-06-10 13:10:00|2441.5|2441|2445.5|2444.5|2445.5|2444.5|2438|2437.5|11850
1749561300000|2025-06-10 13:15:00|2446|2445|2446|2445.5|2449.5|2448.5|2445|2444.5|6053
1749561600000|2025-06-10 13:20:00|2445.5|2445|2444.5|2443.5|2446|2445.5|2443|2442|9336
1749561900000|2025-06-10 13:25:00|2444|2443|2443.5|2442.5|2446|2445|2442.5|2442|7954
1749562200000|2025-06-10 13:30:00|2444|2443|2446.5|2445.5|2448|2447|2439.5|2438.5|18503
1749562500000|2025-06-10 13:35:00|2446|2444.5|2450|2449.5|2450|2449.5|2443.5|2442.5|9607
1749562800000|2025-06-10 13:40:00|2449.5|2449|2459.5|2458.5|2459.5|2458.5|2449|2448.5|28107
1749563100000|2025-06-10 13:45:00|2459|2458|2460.5|2460|2463|2462.5|2459|2458|25844
1749563400000|2025-06-10 13:50:00|2461|2460.5|2462|2461.5|2464|2463|2461|2460.5|12168
1749563700000|2025-06-10 13:55:00|2461.5|2461|2464.5|2464|2468|2467|2461.5|2461|17664
1749564000000|2025-06-10 14:00:00|2463.5|2463|2463.5|2462.5|2467.5|2466.5|2461.5|2461|19208
1749564300000|2025-06-10 14:05:00|2463|2462|2461|2460|2463.5|2463|2459|2458.5|17825
1749564600000|2025-06-10 14:10:00|2461.5|2460.5|2458.5|2458|2462.5|2462|2456.5|2455.5|11077
1749564900000|2025-06-10 14:15:00|2458|2457.5|2454|2453|2458.5|2458|2453.5|2452.5|14185
1749565200000|2025-06-10 14:20:00|2453.5|2452.5|2455|2454|2455|2454.5|2451.5|2451|19126
1749565500000|2025-06-10 14:25:00|2454.5|2453.5|2452.5|2451.5|2455.5|2455|2451|2450.5|9669
1749565800000|2025-06-10 14:30:00|2451.5|2452|2442.5|2441.5|2451.5|2452|2442|2441.5|29958
1749566100000|2025-06-10 14:35:00|2442|2441|2437.5|2437|2443|2442.5|2436|2435|54760
1749566400000|2025-06-10 14:40:00|2438|2436.5|2441|2440|2442.5|2441.5|2434.5|2433.5|31181
1749566700000|2025-06-10 14:45:00|2440.5|2440.5|2442|2441|2442|2441|2437|2436.5|13796
1749567000000|2025-06-10 14:50:00|2441.5|2440.5|2439|2438|2441.5|2440.5|2438|2437.5|5489
1749567300000|2025-06-10 14:55:00|2438.5|2437.5|2436.5|2436|2438.5|2438|2436|2435.5|18700
1749567600000|2025-06-10 15:00:00|2437|2435.5|2436.5|2435.5|2438|2437|2435.5|2435|20934
1749567900000|2025-06-10 15:05:00|2437|2436|2440|2439|2440|2439.5|2437|2435.5|20323
1749568200000|2025-06-10 15:10:00|2439|2438.5|2447.5|2447|2448|2447|2438|2437.5|28366
1749568500000|2025-06-10 15:15:00|2447|2446.5|2448.5|2447.5|2449|2448|2446|2445.5|31074
1749568800000|2025-06-10 15:20:00|2448|2448|2448|2447.5|2448.5|2448|2445|2444.5|18726
1749569100000|2025-06-10 15:25:00|2447.5|2447|2447|2446|2449.5|2449|2446|2445.5|34184
1749625200000|2025-06-11 07:00:00|2453|2451|2465.5|2464|2467|2465.5|2452|2450|49233
1749625500000|2025-06-11 07:05:00|2465|2463.5|2472|2471.5|2481.5|2480|2463.5|2462.5|58025
1749625800000|2025-06-11 07:10:00|2471|2470|2465.5|2465|2476.5|2475|2465.5|2464.5|29276
1749626100000|2025-06-11 07:15:00|2467.5|2466|2462|2461|2470.5|2469|2461.5|2460.5|14316
1749626400000|2025-06-11 07:20:00|2461.5|2460|2455|2454|2461.5|2460|2453|2451.5|29840
1749626700000|2025-06-11 07:25:00|2455.5|2453|2452.5|2451.5|2456.5|2455|2450|2448.5|14670
1749627000000|2025-06-11 07:30:00|2453|2452|2442.5|2441|2454|2453|2442|2440.5|14535
1749627300000|2025-06-11 07:35:00|2442|2441.5|2448|2446.5|2448|2447|2441|2440.5|17834
1749627600000|2025-06-11 07:40:00|2447.5|2447|2446|2445|2448.5|2447.5|2443.5|2442.5|13558
1749627900000|2025-06-11 07:45:00|2445.5|2444.5|2446.5|2446|2447|2446|2443|2442|4845
1749628200000|2025-06-11 07:50:00|2447.5|2446.5|2447.5|2446.5|2448.5|2447.5|2443|2442|12136
1749628500000|2025-06-11 07:55:00|2448.5|2447|2454|2453|2456|2455|2448.5|2447|13322
1749628800000|2025-06-11 08:00:00|2453.5|2452.5|2456|2455.5|2456.5|2455.5|2451.5|2450.5|12016
1749629100000|2025-06-11 08:05:00|2456.5|2456|2458.5|2457.5|2459.5|2458.5|2454.5|2454|10355
1749629400000|2025-06-11 08:10:00|2459|2458|2458.5|2457.5|2461|2460|2457.5|2457|8499
1749629700000|2025-06-11 08:15:00|2460|2459|2463.5|2462.5|2464|2463|2460|2459|14806
1749630000000|2025-06-11 08:20:00|2464|2463|2463|2462|2465|2464|2462|2461|16903
1749630300000|2025-06-11 08:25:00|2462.5|2461.5|2458|2457.5|2462.5|2462|2457.5|2456.5|8467
1749630600000|2025-06-11 08:30:00|2458.5|2457|2456.5|2455.5|2458.5|2457.5|2456|2455|11343
1749630900000|2025-06-11 08:35:00|2456|2456|2451|2450|2456.5|2456|2450|2449|29555
1749631200000|2025-06-11 08:40:00|2450.5|2449.5|2448.5|2447.5|2452|2451.5|2447|2446|19439
1749631500000|2025-06-11 08:45:00|2448|2447|2448|2447|2449.5|2448.5|2446.5|2446|14072
1749631800000|2025-06-11 08:50:00|2448.5|2447.5|2453.5|2452.5|2453.5|2452.5|2448|2447|8763
1749632100000|2025-06-11 08:55:00|2454|2453|2454.5|2453.5|2458|2457|2453|2452|13677
1749632400000|2025-06-11 09:00:00|2456.5|2455.5|2457.5|2456.5|2459|2458|2455.5|2454.5|11304
1749632700000|2025-06-11 09:05:00|2457|2456|2457.5|2456.5|2459.5|2458.5|2455|2454|30130
1749633000000|2025-06-11 09:10:00|2457|2457|2462.5|2461.5|2463|2462|2457|2456.5|27916
1749633300000|2025-06-11 09:15:00|2463|2462|2464.5|2463.5|2465|2464.5|2462.5|2461.5|42405
1749633600000|2025-06-11 09:20:00|2465|2464|2461|2460|2466|2465|2460.5|2459.5|6343
1749633900000|2025-06-11 09:25:00|2461.5|2460.5|2465|2464|2465|2464|2461|2460|4435
1749634200000|2025-06-11 09:30:00|2464.5|2464.5|2463|2462|2469|2468|2463|2462|7054
1749634500000|2025-06-11 09:35:00|2462.5|2461.5|2460.5|2459.5|2464.5|2463.5|2459.5|2459|15415
1749634800000|2025-06-11 09:40:00|2460|2460|2459.5|2458.5|2462.5|2461.5|2459|2458.5|5495
1749635100000|2025-06-11 09:45:00|2459|2458|2454|2453|2459.5|2458|2454|2453|4281
1749635400000|2025-06-11 09:50:00|2453.5|2452.5|2454.5|2453.5|2455|2454|2452|2451|5607
1749635700000|2025-06-11 09:55:00|2454|2454|2455|2454|2456.5|2455.5|2451|2450.5|16165
1749636000000|2025-06-11 10:00:00|2454.5|2454.5|2455|2454|2456.5|2455.5|2452.5|2451.5|13887
1749636300000|2025-06-11 10:05:00|2455.5|2454.5|2459|2458|2459.5|2458.5|2455|2454.5|5715
1749636600000|2025-06-11 10:10:00|2458.5|2457.5|2461|2460|2462|2461|2457.5|2457|7432
1749636900000|2025-06-11 10:15:00|2461.5|2460.5|2461.5|2460.5|2462.5|2461.5|2460.5|2460|3624
1749637200000|2025-06-11 10:20:00|2462|2461|2463.5|2463|2465.5|2464.5|2462|2461|7280
1749637500000|2025-06-11 10:25:00|2463|2462|2461|2460|2463|2462.5|2459.5|2459|5087
1749637800000|2025-06-11 10:30:00|2460.5|2460.5|2462|2461|2462.5|2461.5|2460|2459.5|713
1749638100000|2025-06-11 10:35:00|2462.5|2461.5|2461.5|2460.5|2463|2462.5|2460|2459.5|4454
1749638400000|2025-06-11 10:40:00|2461|2460|2463.5|2463|2463.5|2463|2457|2456|12571
1749638700000|2025-06-11 10:45:00|2463|2462|2460.5|2459.5|2464|2463|2460|2459.5|3616
1749639000000|2025-06-11 10:50:00|2461|2460|2463|2462|2463|2462.5|2459.5|2458.5|901
1749639300000|2025-06-11 10:55:00|2462.5|2461.5|2461.5|2461|2462.5|2461.5|2460|2459|9344
1749639600000|2025-06-11 11:00:00|2462|2461.5|2461|2460|2462.5|2461.5|2460|2459|5128
1749639900000|2025-06-11 11:05:00|2462|2461|2459|2458|2462.5|2461.5|2459|2458|2902
1749640200000|2025-06-11 11:10:00|2458.5|2457.5|2458|2457.5|2458.5|2457.5|2457.5|2456.5|2297
1749640500000|2025-06-11 11:15:00|2458.5|2458.5|2457.5|2457|2459.5|2458.5|2455|2454.5|7048
1749640800000|2025-06-11 11:20:00|2457|2456.5|2457.5|2456.5|2458|2457.5|2455.5|2454.5|4007
1749641100000|2025-06-11 11:25:00|2457|2457|2458|2457|2459|2458|2455|2454.5|4000
1749641400000|2025-06-11 11:30:00|2458.5|2457.5|2459.5|2459|2461|2460|2457|2456|2883
1749641700000|2025-06-11 11:35:00|2460|2459.5|2459.5|2458.5|2461|2460|2459.5|2458.5|2539
1749642000000|2025-06-11 11:40:00|2460.5|2459|2462.5|2462|2463|2462.5|2459.5|2458.5|17248
1749642300000|2025-06-11 11:45:00|2462|2461.5|2463|2462|2464|2463.5|2462|2461.5|2077
1749642600000|2025-06-11 11:50:00|2463.5|2462.5|2462.5|2462|2464.5|2463.5|2462|2461|3670
1749642900000|2025-06-11 11:55:00|2463|2461.5|2463|2462|2464.5|2464|2462.5|2461.5|18779
1749643200000|2025-06-11 12:00:00|2463.5|2462.5|2468|2466.5|2470|2469|2454.5|2453.5|60953
1749643500000|2025-06-11 12:05:00|2467|2466|2464|2463|2470|2469|2462|2461|18935
1749643800000|2025-06-11 12:10:00|2463.5|2462|2465|2464|2466|2465.5|2462.5|2461.5|4114
1749644100000|2025-06-11 12:15:00|2464.5|2463.5|2460|2459.5|2464.5|2463.5|2458|2457|11123
1749644400000|2025-06-11 12:20:00|2460.5|2460|2461|2460|2462.5|2461.5|2460.5|2459.5|3180
1749644700000|2025-06-11 12:25:00|2460.5|2459.5|2467|2465.5|2467.5|2466.5|2460.5|2459.5|14160
1749645000000|2025-06-11 12:30:00|2466|2465|2465.5|2464.5|2474.5|2472|2464|2463|49957
1749645300000|2025-06-11 12:35:00|2466|2465|2468|2467|2469|2468|2463.5|2462.5|11922
1749645600000|2025-06-11 12:40:00|2467.5|2466.5|2463.5|2463|2469|2468.5|2463.5|2463|16178
1749645900000|2025-06-11 12:45:00|2464|2463.5|2461.5|2460.5|2464.5|2463.5|2460.5|2460|9714
1749646200000|2025-06-11 12:50:00|2461|2460|2461.5|2460.5|2462.5|2462|2460.5|2460|7557
1749646500000|2025-06-11 12:55:00|2461|2461|2461|2460|2462.5|2461.5|2460.5|2459.5|2656
1749646800000|2025-06-11 13:00:00|2461.5|2460.5|2461.5|2461|2464|2463.5|2460|2459|16653
1749647100000|2025-06-11 13:05:00|2461|2460.5|2456.5|2455.5|2461|2460.5|2456|2455|8205
1749647400000|2025-06-11 13:10:00|2456|2456|2456.5|2455.5|2458.5|2458|2455|2454|13433
1749647700000|2025-06-11 13:15:00|2457|2456|2456|2455.5|2457|2456.5|2455|2454|11717
1749648000000|2025-06-11 13:20:00|2456.5|2456|2456|2455.5|2456.5|2456|2454|2453.5|5563
1749648300000|2025-06-11 13:25:00|2455.5|2455|2454|2453.5|2457|2456|2453|2452.5|26122
1749648600000|2025-06-11 13:30:00|2456.5|2453|2449|2448|2458|2457.5|2447|2446|40378
1749648900000|2025-06-11 13:35:00|2448.5|2448.5|2441.5|2440.5|2449.5|2448.5|2438.5|2437.5|44034
1749649200000|2025-06-11 13:40:00|2441|2440|2448.5|2448|2452|2451.5|2440.5|2439.5|63421
1749649500000|2025-06-11 13:45:00|2448|2447.5|2453|2452|2453|2452|2447|2446|12282
1749649800000|2025-06-11 13:50:00|2453.5|2452.5|2460|2458.5|2460|2458.5|2452.5|2451.5|12663
1749650100000|2025-06-11 13:55:00|2459.5|2459|2463|2462|2464.5|2463.5|2459|2458.5|49570
1749650400000|2025-06-11 14:00:00|2463.5|2462.5|2465.5|2465|2468|2467|2463|2462|42106
1749650700000|2025-06-11 14:05:00|2466|2465.5|2468|2467|2469|2468|2465|2464|19478
1749651000000|2025-06-11 14:10:00|2468.5|2467.5|2472|2471.5|2472.5|2471.5|2467|2466|25048
1749651300000|2025-06-11 14:15:00|2472.5|2472|2468|2467.5|2473|2472.5|2468|2467|23882
1749651600000|2025-06-11 14:20:00|2469|2468|2466|2465.5|2469|2468|2465.5|2465|20637
1749651900000|2025-06-11 14:25:00|2467|2466|2468|2467.5|2469.5|2469|2466.5|2466|16013
1749652200000|2025-06-11 14:30:00|2468.5|2468|2469.5|2468.5|2469.5|2469|2468.5|2468|28566
1749652500000|2025-06-11 14:35:00|2469|2467|2467.5|2466.5|2469.5|2468.5|2467|2466.5|10329
1749652800000|2025-06-11 14:40:00|2468|2467|2468.5|2468|2469|2468|2467.5|2466.5|17238
1749653100000|2025-06-11 14:45:00|2469|2467.5|2468.5|2467.5|2469|2468.5|2466|2465|15440
1749653400000|2025-06-11 14:50:00|2468|2468|2467|2466.5|2469|2468|2466.5|2465.5|25400
1749653700000|2025-06-11 14:55:00|2466.5|2466|2465.5|2465|2467|2466.5|2465.5|2465|27992
1749654000000|2025-06-11 15:00:00|2466|2465.5|2469|2468.5|2469|2468.5|2466|2465.5|14976
1749654300000|2025-06-11 15:05:00|2468.5|2468|2466|2465|2471|2470.5|2459.5|2458.5|58661
1749654600000|2025-06-11 15:10:00|2465.5|2465.5|2467|2466|2469|2468.5|2465.5|2465|18749
1749654900000|2025-06-11 15:15:00|2467.5|2466.5|2470.5|2469.5|2471|2470.5|2465.5|2465|20626
1749655200000|2025-06-11 15:20:00|2471|2470|2471|2470.5|2471|2470.5|2469.5|2469|25632
1749655500000|2025-06-11 15:25:00|2470.5|2470|2467.5|2466.5|2470.5|2470|2467.5|2466.5|14801
1749711600000|2025-06-12 07:00:00|2443|2440|2431.5|2430|2447|2445|2430|2429|59627
1749711900000|2025-06-12 07:05:00|2426.5|2429.5|2429.5|2428|2429.5|2429.5|2420|2418|64758
1749712200000|2025-06-12 07:10:00|2430|2428.5|2437|2436|2439.5|2438.5|2430|2428.5|31164
1749712500000|2025-06-12 07:15:00|2437.5|2436.5|2444|2442.5|2447|2446|2434.5|2433|32504
1749712800000|2025-06-12 07:20:00|2444.5|2443|2441|2440.5|2446.5|2446|2438.5|2438|12432
1749713100000|2025-06-12 07:25:00|2441.5|2441|2438.5|2437.5|2441.5|2441|2437.5|2436.5|12358
1749713400000|2025-06-12 07:30:00|2438|2437|2434|2433|2441.5|2440.5|2434|2433|21597
1749713700000|2025-06-12 07:35:00|2433.5|2432.5|2440.5|2439.5|2441|2440|2432.5|2431.5|8882
1749714000000|2025-06-12 07:40:00|2440|2439|2440.5|2440|2442|2441|2438.5|2437.5|8810
1749714300000|2025-06-12 07:45:00|2441|2439|2435|2434.5|2442.5|2442|2435|2434|17036
1749714600000|2025-06-12 07:50:00|2434.5|2434|2432|2431.5|2436|2435|2431.5|2430.5|14315
1749714900000|2025-06-12 07:55:00|2431.5|2430.5|2429|2428|2436|2435|2429|2428|18386
1749715200000|2025-06-12 08:00:00|2428.5|2427.5|2429|2428.5|2432|2431|2427|2426.5|20555
1749715500000|2025-06-12 08:05:00|2428.5|2428|2429.5|2428.5|2432|2431|2427.5|2427|21644
1749715800000|2025-06-12 08:10:00|2430|2429|2431|2430|2434|2433.5|2430|2428.5|10798
1749716100000|2025-06-12 08:15:00|2430.5|2429.5|2423|2422|2431|2430.5|2421|2420|14833
1749716400000|2025-06-12 08:20:00|2423.5|2422.5|2417.5|2417|2424|2423|2416.5|2416|21151
1749716700000|2025-06-12 08:25:00|2417|2416.5|2417.5|2416.5|2423|2422|2416|2415.5|18149
1749717000000|2025-06-12 08:30:00|2417|2416|2419|2418.5|2420.5|2419.5|2416.5|2415.5|7606
1749717300000|2025-06-12 08:35:00|2419.5|2418|2425.5|2424.5|2427.5|2426.5|2418|2417.5|19800
1749717600000|2025-06-12 08:40:00|2426|2425|2428.5|2427.5|2431|2430.5|2426|2425|16168
1749717900000|2025-06-12 08:45:00|2430|2428|2435.5|2434.5|2435.5|2434.5|2429|2427.5|19825
1749718200000|2025-06-12 08:50:00|2436|2435|2430.5|2429.5|2436.5|2435.5|2429.5|2429|17531
1749718500000|2025-06-12 08:55:00|2431|2430|2431|2430|2433.5|2433|2430|2429.5|29414
1749718800000|2025-06-12 09:00:00|2430.5|2429.5|2435.5|2434.5|2436|2435|2429.5|2429|9782
1749719100000|2025-06-12 09:05:00|2436|2435|2436.5|2435.5|2436.5|2436|2432.5|2431.5|15785
1749719400000|2025-06-12 09:10:00|2436|2436|2438|2437|2440.5|2439.5|2436|2434.5|15433
1749719700000|2025-06-12 09:15:00|2437.5|2436.5|2441|2440|2441.5|2441|2437|2436|6164
1749720000000|2025-06-12 09:20:00|2440.5|2439|2436.5|2435.5|2441|2440|2436|2435|8644
1749720300000|2025-06-12 09:25:00|2436|2436|2432|2431|2436|2436|2431.5|2430.5|5385
1749720600000|2025-06-12 09:30:00|2431.5|2430.5|2431.5|2430.5|2433|2432|2427|2426|32537
1749720900000|2025-06-12 09:35:00|2432|2431|2428|2427.5|2434.5|2433.5|2428|2427.5|11864
1749721200000|2025-06-12 09:40:00|2428.5|2427|2425|2424|2428.5|2428|2424|2423|17677
1749721500000|2025-06-12 09:45:00|2424.5|2423.5|2422.5|2421.5|2425.5|2424.5|2421|2420|8268
1749721800000|2025-06-12 09:50:00|2422|2421|2422.5|2421.5|2424|2423|2420.5|2420|15132
1749722100000|2025-06-12 09:55:00|2422|2422|2424.5|2423.5|2426|2425|2422|2422|7250
1749722400000|2025-06-12 10:00:00|2424|2423|2420.5|2419.5|2424|2423|2419.5|2419|19113
1749722700000|2025-06-12 10:05:00|2419.5|2419|2420.5|2420|2421.5|2420.5|2419|2418.5|8674
1749723000000|2025-06-12 10:10:00|2421|2420.5|2421.5|2420.5|2423.5|2422.5|2421|2420.5|9956
1749723300000|2025-06-12 10:15:00|2422.5|2421.5|2421.5|2420.5|2425.5|2424.5|2420|2419|11246
1749723600000|2025-06-12 10:20:00|2421|2420|2411.5|2410.5|2421.5|2420|2409|2408.5|24909
1749723900000|2025-06-12 10:25:00|2411|2411|2411.5|2411|2412.5|2411.5|2409|2408|24020
1749724200000|2025-06-12 10:30:00|2412|2410.5|2412.5|2411.5|2414|2413.5|2410.5|2410|12659
1749724500000|2025-06-12 10:35:00|2413|2412|2415|2414|2417|2416|2412.5|2411.5|9699
1749724800000|2025-06-12 10:40:00|2415.5|2414.5|2412.5|2412|2415.5|2415|2412.5|2412|8000
1749725100000|2025-06-12 10:45:00|2413|2412.5|2414|2413|2415|2414.5|2412.5|2411.5|9473
1749725400000|2025-06-12 10:50:00|2413.5|2412.5|2416.5|2415.5|2418|2417.5|2413.5|2412.5|29487
1749725700000|2025-06-12 10:55:00|2416|2416|2413.5|2412.5|2416.5|2416|2410.5|2410|12512
1749726000000|2025-06-12 11:00:00|2413|2412|2409|2408|2413.5|2412.5|2408|2407.5|6068
1749726300000|2025-06-12 11:05:00|2408.5|2407.5|2404.5|2404|2408.5|2407.5|2402.5|2402|30733
1749726600000|2025-06-12 11:10:00|2406|2405.5|2404.5|2404|2408|2407|2404|2403|18547
1749726900000|2025-06-12 11:15:00|2404|2403.5|2407.5|2406.5|2407.5|2407|2403.5|2403|15819
1749727200000|2025-06-12 11:20:00|2407|2406|2408|2407|2410|2409|2407|2406|11284
1749727500000|2025-06-12 11:25:00|2407.5|2406.5|2407.5|2406.5|2408|2407|2405|2404.5|11378
1749727800000|2025-06-12 11:30:00|2407|2405.5|2412|2411|2413|2412|2406.5|2405.5|8183
1749728100000|2025-06-12 11:35:00|2413|2411.5|2411.5|2410.5|2413|2412|2409.5|2409|16161
1749728400000|2025-06-12 11:40:00|2412|2411.5|2417.5|2416.5|2419|2418|2412|2411|12288
1749728700000|2025-06-12 11:45:00|2418|2417|2420.5|2420|2420.5|2420|2416.5|2416|19271
1749729000000|2025-06-12 11:50:00|2420|2419.5|2418|2417|2420.5|2420|2417|2416|55155
1749729300000|2025-06-12 11:55:00|2417.5|2417.5|2417|2416|2418|2417.5|2416|2415.5|10589
1749729600000|2025-06-12 12:00:00|2417.5|2416.5|2420|2419|2421|2420|2417.5|2416.5|19791
1749729900000|2025-06-12 12:05:00|2419.5|2418.5|2415.5|2414.5|2419.5|2418.5|2413|2412|4091
1749730200000|2025-06-12 12:10:00|2416|2415|2421|2420.5|2421|2420.5|2415.5|2415|4634
1749730500000|2025-06-12 12:15:00|2421.5|2421|2425|2424|2425.5|2425|2418|2417|13279
1749730800000|2025-06-12 12:20:00|2426|2425|2421|2420.5|2426.5|2425.5|2420|2419.5|11312
1749731100000|2025-06-12 12:25:00|2421.5|2420|2423|2421|2423.5|2423|2420|2419.5|7290
1749731400000|2025-06-12 12:30:00|2423.5|2421.5|2421.5|2420.5|2425|2423.5|2420|2419|8037
1749731700000|2025-06-12 12:35:00|2421|2421|2423.5|2422.5|2423.5|2423|2421|2420.5|4338
1749732000000|2025-06-12 12:40:00|2424|2423|2428|2427|2428|2427|2421|2420.5|11212
1749732300000|2025-06-12 12:45:00|2428.5|2427.5|2427.5|2426.5|2429.5|2429|2427.5|2426.5|6893
1749732600000|2025-06-12 12:50:00|2427|2427|2425.5|2425|2428.5|2428|2425.5|2425|8681
1749732900000|2025-06-12 12:55:00|2426|2425.5|2427.5|2427|2428.5|2427.5|2425.5|2425|10187
1749733200000|2025-06-12 13:00:00|2427|2426.5|2429.5|2428.5|2429.5|2428.5|2426|2425.5|28607
1749733500000|2025-06-12 13:05:00|2429|2428|2429.5|2428.5|2432.5|2431.5|2428.5|2428|17459
1749733800000|2025-06-12 13:10:00|2430|2429|2428.5|2428|2430.5|2429.5|2428|2427|11749
1749734100000|2025-06-12 13:15:00|2427.5|2427.5|2429.5|2428.5|2429.5|2428.5|2427|2426.5|14374
1749734400000|2025-06-12 13:20:00|2429|2429|2431|2430.5|2431|2430.5|2428|2427|11994
1749734700000|2025-06-12 13:25:00|2431.5|2431|2430.5|2429.5|2432|2431.5|2430|2429.5|27916
1749735000000|2025-06-12 13:30:00|2430|2430|2439.5|2438.5|2439.5|2438.5|2429.5|2429|24566
1749735300000|2025-06-12 13:35:00|2440|2439|2435.5|2435|2440.5|2439.5|2433|2432.5|13625
1749735600000|2025-06-12 13:40:00|2436|2435.5|2441.5|2440.5|2441.5|2440.5|2435.5|2434.5|18628
1749735900000|2025-06-12 13:45:00|2441|2440|2438.5|2437.5|2441|2440|2437|2436|18743
1749736200000|2025-06-12 13:50:00|2439|2438|2440.5|2440|2441.5|2441|2438|2437|17615
1749736500000|2025-06-12 13:55:00|2441|2440.5|2444|2443|2445|2444|2438|2437|37852
1749736800000|2025-06-12 14:00:00|2443.5|2444|2446|2445.5|2448|2447.5|2443.5|2444|47869
1749737100000|2025-06-12 14:05:00|2446.5|2446|2445|2444.5|2446.5|2446|2443.5|2443|17322
1749737400000|2025-06-12 14:10:00|2445.5|2444|2447|2446|2448.5|2447.5|2443|2442|7721
1749737700000|2025-06-12 14:15:00|2447.5|2446.5|2451.5|2450.5|2452|2451|2447.5|2446|33020
1749738000000|2025-06-12 14:20:00|2451|2450|2450.5|2450|2451.5|2451|2449|2448.5|26436
1749738300000|2025-06-12 14:25:00|2451|2450.5|2450|2449|2452|2451|2449|2448.5|14377
1749738600000|2025-06-12 14:30:00|2450.5|2449.5|2452|2451.5|2454|2453.5|2449.5|2448.5|24429
1749738900000|2025-06-12 14:35:00|2451.5|2451|2451|2450|2452|2451|2449|2448.5|19327
1749739200000|2025-06-12 14:40:00|2451.5|2450.5|2450.5|2449.5|2452|2451.5|2449.5|2448.5|19736
1749739500000|2025-06-12 14:45:00|2450|2449|2446|2445|2451|2450|2445|2444|14950
1749739800000|2025-06-12 14:50:00|2445.5|2444.5|2441.5|2440.5|2445.5|2444.5|2440.5|2439.5|17594
1749740100000|2025-06-12 14:55:00|2442|2441|2442.5|2441.5|2443|2442.5|2441.5|2441|10678
1749740400000|2025-06-12 15:00:00|2442|2442|2443.5|2443|2443.5|2443|2441.5|2440.5|19077
1749740700000|2025-06-12 15:05:00|2443|2442.5|2445|2444|2445.5|2444.5|2443|2442.5|12680
1749741000000|2025-06-12 15:10:00|2444.5|2443.5|2443.5|2442.5|2444.5|2444|2443|2442.5|11784
1749741300000|2025-06-12 15:15:00|2444|2443|2440.5|2439.5|2445|2444|2440|2439.5|15092
1749741600000|2025-06-12 15:20:00|2440|2440|2436.5|2436|2441|2440|2436.5|2435.5|48667
1749741900000|2025-06-12 15:25:00|2436|2435.5|2437|2436|2439|2438|2436|2435|49338
1749711600000|2025-06-12 07:00:00|2443|2440|2431.5|2430|2447|2445|2430|2429|59627
1749711900000|2025-06-12 07:05:00|2426.5|2429.5|2429.5|2428|2429.5|2429.5|2420|2418|64758
1749712200000|2025-06-12 07:10:00|2430|2428.5|2437|2436|2439.5|2438.5|2430|2428.5|31164
1749712500000|2025-06-12 07:15:00|2437.5|2436.5|2444|2442.5|2447|2446|2434.5|2433|32504
1749712800000|2025-06-12 07:20:00|2444.5|2443|2441|2440.5|2446.5|2446|2438.5|2438|12432
1749713100000|2025-06-12 07:25:00|2441.5|2441|2438.5|2437.5|2441.5|2441|2437.5|2436.5|12358
1749713400000|2025-06-12 07:30:00|2438|2437|2434|2433|2441.5|2440.5|2434|2433|21597
1749713700000|2025-06-12 07:35:00|2433.5|2432.5|2440.5|2439.5|2441|2440|2432.5|2431.5|8882
1749714000000|2025-06-12 07:40:00|2440|2439|2440.5|2440|2442|2441|2438.5|2437.5|8810
1749714300000|2025-06-12 07:45:00|2441|2439|2435|2434.5|2442.5|2442|2435|2434|17036
1749714600000|2025-06-12 07:50:00|2434.5|2434|2432|2431.5|2436|2435|2431.5|2430.5|14315
1749714900000|2025-06-12 07:55:00|2431.5|2430.5|2429|2428|2436|2435|2429|2428|18386
1749715200000|2025-06-12 08:00:00|2428.5|2427.5|2429|2428.5|2432|2431|2427|2426.5|20555
1749715500000|2025-06-12 08:05:00|2428.5|2428|2429.5|2428.5|2432|2431|2427.5|2427|21644
1749715800000|2025-06-12 08:10:00|2430|2429|2431|2430|2434|2433.5|2430|2428.5|10798
1749716100000|2025-06-12 08:15:00|2430.5|2429.5|2423|2422|2431|2430.5|2421|2420|14833
1749716400000|2025-06-12 08:20:00|2423.5|2422.5|2417.5|2417|2424|2423|2416.5|2416|21151
1749716700000|2025-06-12 08:25:00|2417|2416.5|2417.5|2416.5|2423|2422|2416|2415.5|18149
1749717000000|2025-06-12 08:30:00|2417|2416|2419|2418.5|2420.5|2419.5|2416.5|2415.5|7606
1749717300000|2025-06-12 08:35:00|2419.5|2418|2425.5|2424.5|2427.5|2426.5|2418|2417.5|19800
1749717600000|2025-06-12 08:40:00|2426|2425|2428.5|2427.5|2431|2430.5|2426|2425|16168
1749717900000|2025-06-12 08:45:00|2430|2428|2435.5|2434.5|2435.5|2434.5|2429|2427.5|19825
1749718200000|2025-06-12 08:50:00|2436|2435|2430.5|2429.5|2436.5|2435.5|2429.5|2429|17531
1749718500000|2025-06-12 08:55:00|2431|2430|2431|2430|2433.5|2433|2430|2429.5|29414
1749718800000|2025-06-12 09:00:00|2430.5|2429.5|2435.5|2434.5|2436|2435|2429.5|2429|9782
1749719100000|2025-06-12 09:05:00|2436|2435|2436.5|2435.5|2436.5|2436|2432.5|2431.5|15785
1749719400000|2025-06-12 09:10:00|2436|2436|2438|2437|2440.5|2439.5|2436|2434.5|15433
1749719700000|2025-06-12 09:15:00|2437.5|2436.5|2441|2440|2441.5|2441|2437|2436|6164
1749720000000|2025-06-12 09:20:00|2440.5|2439|2436.5|2435.5|2441|2440|2436|2435|8644
1749720300000|2025-06-12 09:25:00|2436|2436|2432|2431|2436|2436|2431.5|2430.5|5385
1749720600000|2025-06-12 09:30:00|2431.5|2430.5|2431.5|2430.5|2433|2432|2427|2426|32537
1749720900000|2025-06-12 09:35:00|2432|2431|2428|2427.5|2434.5|2433.5|2428|2427.5|11864
1749721200000|2025-06-12 09:40:00|2428.5|2427|2425|2424|2428.5|2428|2424|2423|17677
1749721500000|2025-06-12 09:45:00|2424.5|2423.5|2422.5|2421.5|2425.5|2424.5|2421|2420|8268
1749721800000|2025-06-12 09:50:00|2422|2421|2422.5|2421.5|2424|2423|2420.5|2420|15132
1749722100000|2025-06-12 09:55:00|2422|2422|2424.5|2423.5|2426|2425|2422|2422|7250
1749722400000|2025-06-12 10:00:00|2424|2423|2420.5|2419.5|2424|2423|2419.5|2419|19113
1749722700000|2025-06-12 10:05:00|2419.5|2419|2420.5|2420|2421.5|2420.5|2419|2418.5|8674
1749723000000|2025-06-12 10:10:00|2421|2420.5|2421.5|2420.5|2423.5|2422.5|2421|2420.5|9956
1749723300000|2025-06-12 10:15:00|2422.5|2421.5|2421.5|2420.5|2425.5|2424.5|2420|2419|11246
1749723600000|2025-06-12 10:20:00|2421|2420|2411.5|2410.5|2421.5|2420|2409|2408.5|24909
1749723900000|2025-06-12 10:25:00|2411|2411|2411.5|2411|2412.5|2411.5|2409|2408|24020
1749724200000|2025-06-12 10:30:00|2412|2410.5|2412.5|2411.5|2414|2413.5|2410.5|2410|12659
1749724500000|2025-06-12 10:35:00|2413|2412|2415|2414|2417|2416|2412.5|2411.5|9699
1749724800000|2025-06-12 10:40:00|2415.5|2414.5|2412.5|2412|2415.5|2415|2412.5|2412|8000
1749725100000|2025-06-12 10:45:00|2413|2412.5|2414|2413|2415|2414.5|2412.5|2411.5|9473
1749725400000|2025-06-12 10:50:00|2413.5|2412.5|2416.5|2415.5|2418|2417.5|2413.5|2412.5|29487
1749725700000|2025-06-12 10:55:00|2416|2416|2413.5|2412.5|2416.5|2416|2410.5|2410|12512
1749726000000|2025-06-12 11:00:00|2413|2412|2409|2408|2413.5|2412.5|2408|2407.5|6068
1749726300000|2025-06-12 11:05:00|2408.5|2407.5|2404.5|2404|2408.5|2407.5|2402.5|2402|30733
1749726600000|2025-06-12 11:10:00|2406|2405.5|2404.5|2404|2408|2407|2404|2403|18547
1749726900000|2025-06-12 11:15:00|2404|2403.5|2407.5|2406.5|2407.5|2407|2403.5|2403|15819
1749727200000|2025-06-12 11:20:00|2407|2406|2408|2407|2410|2409|2407|2406|11284
1749727500000|2025-06-12 11:25:00|2407.5|2406.5|2407.5|2406.5|2408|2407|2405|2404.5|11378
1749727800000|2025-06-12 11:30:00|2407|2405.5|2412|2411|2413|2412|2406.5|2405.5|8183
1749728100000|2025-06-12 11:35:00|2413|2411.5|2411.5|2410.5|2413|2412|2409.5|2409|16161
1749728400000|2025-06-12 11:40:00|2412|2411.5|2417.5|2416.5|2419|2418|2412|2411|12288
1749728700000|2025-06-12 11:45:00|2418|2417|2420.5|2420|2420.5|2420|2416.5|2416|19271
1749729000000|2025-06-12 11:50:00|2420|2419.5|2418|2417|2420.5|2420|2417|2416|55155
1749729300000|2025-06-12 11:55:00|2417.5|2417.5|2417|2416|2418|2417.5|2416|2415.5|10589
1749729600000|2025-06-12 12:00:00|2417.5|2416.5|2420|2419|2421|2420|2417.5|2416.5|19791
1749729900000|2025-06-12 12:05:00|2419.5|2418.5|2415.5|2414.5|2419.5|2418.5|2413|2412|4091
1749730200000|2025-06-12 12:10:00|2416|2415|2421|2420.5|2421|2420.5|2415.5|2415|4634
1749730500000|2025-06-12 12:15:00|2421.5|2421|2425|2424|2425.5|2425|2418|2417|13279
1749730800000|2025-06-12 12:20:00|2426|2425|2421|2420.5|2426.5|2425.5|2420|2419.5|11312
1749731100000|2025-06-12 12:25:00|2421.5|2420|2423|2421|2423.5|2423|2420|2419.5|7290
1749731400000|2025-06-12 12:30:00|2423.5|2421.5|2421.5|2420.5|2425|2423.5|2420|2419|8037
1749731700000|2025-06-12 12:35:00|2421|2421|2423.5|2422.5|2423.5|2423|2421|2420.5|4338
1749732000000|2025-06-12 12:40:00|2424|2423|2428|2427|2428|2427|2421|2420.5|11212
1749732300000|2025-06-12 12:45:00|2428.5|2427.5|2427.5|2426.5|2429.5|2429|2427.5|2426.5|6893
1749732600000|2025-06-12 12:50:00|2427|2427|2425.5|2425|2428.5|2428|2425.5|2425|8681
1749732900000|2025-06-12 12:55:00|2426|2425.5|2427.5|2427|2428.5|2427.5|2425.5|2425|10187
1749733200000|2025-06-12 13:00:00|2427|2426.5|2429.5|2428.5|2429.5|2428.5|2426|2425.5|28607
1749733500000|2025-06-12 13:05:00|2429|2428|2429.5|2428.5|2432.5|2431.5|2428.5|2428|17459
1749733800000|2025-06-12 13:10:00|2430|2429|2428.5|2428|2430.5|2429.5|2428|2427|11749
1749734100000|2025-06-12 13:15:00|2427.5|2427.5|2429.5|2428.5|2429.5|2428.5|2427|2426.5|14374
1749734400000|2025-06-12 13:20:00|2429|2429|2431|2430.5|2431|2430.5|2428|2427|11994
1749734700000|2025-06-12 13:25:00|2431.5|2431|2430.5|2429.5|2432|2431.5|2430|2429.5|27916
1749735000000|2025-06-12 13:30:00|2430|2430|2439.5|2438.5|2439.5|2438.5|2429.5|2429|24566
1749735300000|2025-06-12 13:35:00|2440|2439|2435.5|2435|2440.5|2439.5|2433|2432.5|13625
1749735600000|2025-06-12 13:40:00|2436|2435.5|2441.5|2440.5|2441.5|2440.5|2435.5|2434.5|18628
1749735900000|2025-06-12 13:45:00|2441|2440|2438.5|2437.5|2441|2440|2437|2436|18743
1749736200000|2025-06-12 13:50:00|2439|2438|2440.5|2440|2441.5|2441|2438|2437|17615
1749736500000|2025-06-12 13:55:00|2441|2440.5|2444|2443|2445|2444|2438|2437|37852
1749736800000|2025-06-12 14:00:00|2443.5|2444|2446|2445.5|2448|2447.5|2443.5|2444|47869
1749737100000|2025-06-12 14:05:00|2446.5|2446|2445|2444.5|2446.5|2446|2443.5|2443|17322
1749737400000|2025-06-12 14:10:00|2445.5|2444|2447|2446|2448.5|2447.5|2443|2442|7721
1749737700000|2025-06-12 14:15:00|2447.5|2446.5|2451.5|2450.5|2452|2451|2447.5|2446|33020
1749738000000|2025-06-12 14:20:00|2451|2450|2450.5|2450|2451.5|2451|2449|2448.5|26436
1749738300000|2025-06-12 14:25:00|2451|2450.5|2450|2449|2452|2451|2449|2448.5|14377
1749738600000|2025-06-12 14:30:00|2450.5|2449.5|2452|2451.5|2454|2453.5|2449.5|2448.5|24429
1749738900000|2025-06-12 14:35:00|2451.5|2451|2451|2450|2452|2451|2449|2448.5|19327
1749739200000|2025-06-12 14:40:00|2451.5|2450.5|2450.5|2449.5|2452|2451.5|2449.5|2448.5|19736
1749739500000|2025-06-12 14:45:00|2450|2449|2446|2445|2451|2450|2445|2444|14950
1749739800000|2025-06-12 14:50:00|2445.5|2444.5|2441.5|2440.5|2445.5|2444.5|2440.5|2439.5|17594
1749740100000|2025-06-12 14:55:00|2442|2441|2442.5|2441.5|2443|2442.5|2441.5|2441|10678
1749740400000|2025-06-12 15:00:00|2442|2442|2443.5|2443|2443.5|2443|2441.5|2440.5|19077
1749740700000|2025-06-12 15:05:00|2443|2442.5|2445|2444|2445.5|2444.5|2443|2442.5|12680
1749741000000|2025-06-12 15:10:00|2444.5|2443.5|2443.5|2442.5|2444.5|2444|2443|2442.5|11784
1749741300000|2025-06-12 15:15:00|2444|2443|2440.5|2439.5|2445|2444|2440|2439.5|15092
1749741600000|2025-06-12 15:20:00|2440|2440|2436.5|2436|2441|2440|2436.5|2435.5|48667
1749741900000|2025-06-12 15:25:00|2436|2435.5|2437|2436|2439|2438|2436|2435|49338
1749798000000|2025-06-13 07:00:00|2425.5|2374|2388.5|2386.5|2425.5|2391.5|2379.5|2374|55631
1749798300000|2025-06-13 07:05:00|2388|2387.5|2376|2375|2391|2389|2374|2372.5|61088
1749798600000|2025-06-13 07:10:00|2375|2373.5|2376.5|2375|2377.5|2376.5|2372.5|2371|56612
1749798900000|2025-06-13 07:15:00|2376|2375.5|2375|2374|2379.5|2378.5|2373|2372|26186
1749799200000|2025-06-13 07:20:00|2375.5|2374.5|2376|2375|2377.5|2376|2369.5|2368.5|37518
1749799500000|2025-06-13 07:25:00|2375.5|2374.5|2379.5|2378.5|2380|2379|2372.5|2371.5|15897
1749799800000|2025-06-13 07:30:00|2378.5|2377|2379|2378|2382.5|2382|2377.5|2376|35582
1749800100000|2025-06-13 07:35:00|2379.5|2378.5|2392.5|2392|2392.5|2392|2379.5|2378|30319
1749800400000|2025-06-13 07:40:00|2393|2391.5|2394|2393|2396|2395.5|2391|2390|24144
1749800700000|2025-06-13 07:45:00|2393.5|2392.5|2388|2387|2394.5|2394|2386.5|2386|31092
1749801000000|2025-06-13 07:50:00|2387.5|2386.5|2389|2388|2392|2391|2387|2386|23335
1749801300000|2025-06-13 07:55:00|2388.5|2387.5|2391.5|2390.5|2391.5|2391|2387.5|2386.5|28323
1749801600000|2025-06-13 08:00:00|2392|2391|2392.5|2391.5|2399|2397.5|2391|2390.5|15648
1749801900000|2025-06-13 08:05:00|2392|2391|2391|2389.5|2396|2395.5|2390.5|2389.5|21910
1749802200000|2025-06-13 08:10:00|2390.5|2390|2389|2388|2392|2391.5|2389|2388|22263
1749802500000|2025-06-13 08:15:00|2388.5|2387.5|2389.5|2388.5|2390|2389|2387|2386.5|10349
1749802800000|2025-06-13 08:20:00|2389|2388|2384.5|2384|2390.5|2390|2383.5|2382.5|10540
1749803100000|2025-06-13 08:25:00|2384|2383|2376.5|2375.5|2385|2384|2376|2375|32703
1749803400000|2025-06-13 08:30:00|2377|2375|2379|2378|2379.5|2379|2375.5|2375|20432
1749803700000|2025-06-13 08:35:00|2378.5|2378.5|2375.5|2374.5|2382|2381|2374.5|2374|19079
1749804000000|2025-06-13 08:40:00|2375|2375|2371.5|2370.5|2375.5|2375|2371|2370.5|67476
1749804300000|2025-06-13 08:45:00|2372.5|2371|2372.5|2371.5|2375|2374|2368|2367|27404
1749804600000|2025-06-13 08:50:00|2373|2372|2377|2376|2379|2378|2373|2371.5|9090
1749804900000|2025-06-13 08:55:00|2376.5|2375.5|2374|2372.5|2377|2376|2373|2372.5|16302
1749805200000|2025-06-13 09:00:00|2373.5|2373|2378.5|2377.5|2379.5|2379|2372.5|2371.5|9592
1749805500000|2025-06-13 09:05:00|2378|2377|2380.5|2379.5|2380.5|2380|2376|2375.5|7485
1749805800000|2025-06-13 09:10:00|2379|2378.5|2379.5|2378.5|2383|2382.5|2375.5|2374.5|22309
1749806100000|2025-06-13 09:15:00|2379|2378|2378|2377|2382|2381|2377|2376.5|9191
1749806400000|2025-06-13 09:20:00|2378.5|2377.5|2380.5|2379.5|2380.5|2380|2376.5|2376|4440
1749806700000|2025-06-13 09:25:00|2381|2380|2380.5|2379.5|2381|2380.5|2377.5|2377|11558
1749807000000|2025-06-13 09:30:00|2380|2379|2379.5|2378.5|2381|2380.5|2378|2377|9781
1749807300000|2025-06-13 09:35:00|2380|2379|2382|2381.5|2384|2383|2380|2378.5|15657
1749807600000|2025-06-13 09:40:00|2382.5|2382|2383.5|2382.5|2385|2384.5|2381.5|2381|17670
1749807900000|2025-06-13 09:45:00|2383|2383|2382|2381.5|2383.5|2383|2382|2381.5|9684
1749808200000|2025-06-13 09:50:00|2381.5|2381|2384|2383|2385|2384.5|2381|2380|7872
1749808500000|2025-06-13 09:55:00|2383.5|2382.5|2386|2385.5|2386.5|2385.5|2382|2381.5|21919
1749808800000|2025-06-13 10:00:00|2386.5|2386|2382|2381|2387|2386.5|2381.5|2380.5|12392
1749809100000|2025-06-13 10:05:00|2381.5|2380.5|2381.5|2380.5|2382.5|2381.5|2380|2379.5|9097
1749809400000|2025-06-13 10:10:00|2381|2381|2381.5|2380.5|2382.5|2382|2380.5|2379.5|8487
1749809700000|2025-06-13 10:15:00|2381|2380|2379|2378.5|2381|2380|2378|2377.5|10475
1749810000000|2025-06-13 10:20:00|2379.5|2378|2375.5|2375|2380|2379|2375|2374.5|19750
1749810300000|2025-06-13 10:25:00|2375|2374.5|2377.5|2377|2380.5|2380|2375|2374.5|13156
1749810600000|2025-06-13 10:30:00|2377|2376.5|2377|2376.5|2378.5|2378|2377|2376.5|15346
1749810900000|2025-06-13 10:35:00|2376.5|2376|2374.5|2373.5|2377|2376.5|2374.5|2373.5|7408
1749811200000|2025-06-13 10:40:00|2375|2374|2375.5|2375|2376.5|2375.5|2374.5|2373.5|7583
1749811500000|2025-06-13 10:45:00|2375|2374.5|2377|2376|2377.5|2377|2375|2374.5|10856
1749811800000|2025-06-13 10:50:00|2376.5|2376.5|2379.5|2379|2380.5|2379.5|2376.5|2376.5|7751
1749812100000|2025-06-13 10:55:00|2379|2378.5|2380|2379|2381|2380|2378.5|2378|8935
1749812400000|2025-06-13 11:00:00|2380.5|2378.5|2381.5|2380.5|2381.5|2381|2379|2378.5|25378
1749812700000|2025-06-13 11:05:00|2381|2379.5|2382.5|2382|2382.5|2382|2379.5|2378.5|11108
1749813000000|2025-06-13 11:10:00|2382|2381.5|2380.5|2380|2382.5|2382|2380|2379|14970
1749813300000|2025-06-13 11:15:00|2381|2379.5|2381|2380.5|2381|2380.5|2380|2379.5|7121
1749813600000|2025-06-13 11:20:00|2381.5|2380|2376.5|2375.5|2382|2381|2376.5|2375.5|8718
1749813900000|2025-06-13 11:25:00|2376|2376|2378.5|2377.5|2380|2379|2375|2374.5|33254
1749814200000|2025-06-13 11:30:00|2378|2378|2379.5|2379|2380.5|2379.5|2377.5|2377|12458
1749814500000|2025-06-13 11:35:00|2380|2379.5|2380|2379.5|2381|2380.5|2379.5|2378.5|5770
1749814800000|2025-06-13 11:40:00|2380.5|2380|2382|2381|2382|2381.5|2380.5|2379.5|11193
1749815100000|2025-06-13 11:45:00|2382.5|2381.5|2388|2387|2389|2388|2382.5|2381|13306
1749815400000|2025-06-13 11:50:00|2388.5|2387.5|2385.5|2385|2390|2389.5|2385.5|2385|38133
1749815700000|2025-06-13 11:55:00|2386|2385.5|2386|2385|2386.5|2386|2385|2384.5|10681
1749816000000|2025-06-13 12:00:00|2386.5|2385.5|2384.5|2384|2388|2387|2383.5|2382.5|9481
1749816300000|2025-06-13 12:05:00|2384|2383.5|2384.5|2384|2384.5|2384|2382.5|2381.5|9033
1749816600000|2025-06-13 12:10:00|2384|2383.5|2387.5|2387|2388|2387.5|2384|2383.5|11361
1749816900000|2025-06-13 12:15:00|2388|2386.5|2385.5|2384.5|2388.5|2388|2385|2384.5|20309
1749817200000|2025-06-13 12:20:00|2386|2385|2384.5|2384|2386|2385.5|2383|2382.5|4600
1749817500000|2025-06-13 12:25:00|2385|2384.5|2386.5|2385.5|2387.5|2386.5|2384.5|2384|14710
1749817800000|2025-06-13 12:30:00|2387|2386|2388.5|2387.5|2389|2388.5|2386.5|2386|5381
1749818100000|2025-06-13 12:35:00|2388|2388|2387|2386.5|2389|2388.5|2387|2386.5|9844
1749818400000|2025-06-13 12:40:00|2386.5|2386|2385|2384|2386.5|2386|2384.5|2383.5|5521
1749818700000|2025-06-13 12:45:00|2384.5|2384.5|2381|2380|2385.5|2384.5|2381|2380|8554
1749819000000|2025-06-13 12:50:00|2381.5|2380.5|2379.5|2379|2383|2382|2379.5|2379|4925
1749819300000|2025-06-13 12:55:00|2379|2378.5|2377.5|2376.5|2379.5|2379|2377|2376.5|18790
1749819600000|2025-06-13 13:00:00|2377|2376|2377|2376.5|2377|2376.5|2375|2374.5|20808
1749819900000|2025-06-13 13:05:00|2377.5|2377|2377|2376|2378.5|2378|2376.5|2376|15032
1749820200000|2025-06-13 13:10:00|2376.5|2375.5|2377.5|2377|2378|2377|2376|2375|8255
1749820500000|2025-06-13 13:15:00|2377|2376.5|2375.5|2374.5|2377.5|2377|2375|2374.5|15194
1749820800000|2025-06-13 13:20:00|2375|2375|2378|2377|2378.5|2378|2375|2374.5|21455
1749821100000|2025-06-13 13:25:00|2377.5|2377.5|2373.5|2372.5|2380.5|2380|2373.5|2372.5|19264
1749821400000|2025-06-13 13:30:00|2374.5|2374|2364|2363|2378|2377|2362.5|2362|81614
1749821700000|2025-06-13 13:35:00|2365|2362.5|2368|2367|2369|2368|2362.5|2361.5|30564
1749822000000|2025-06-13 13:40:00|2367.5|2366.5|2369.5|2369|2369.5|2369|2366|2365|25130
1749822300000|2025-06-13 13:45:00|2369|2368.5|2366|2365|2369.5|2368.5|2364.5|2363.5|21600
1749822600000|2025-06-13 13:50:00|2365.5|2364.5|2360|2359|2368.5|2368|2360|2359|35635
1749822900000|2025-06-13 13:55:00|2359.5|2358.5|2356.5|2355.5|2360.5|2359.5|2355.5|2355|44874
1749823200000|2025-06-13 14:00:00|2357.5|2356|2359|2358|2360.5|2359.5|2356.5|2355.5|51608
1749823500000|2025-06-13 14:05:00|2358.5|2357.5|2364|2363|2365|2364.5|2357.5|2356.5|28930
1749823800000|2025-06-13 14:10:00|2363.5|2363.5|2367.5|2366.5|2369.5|2368.5|2362.5|2361.5|17195
1749824100000|2025-06-13 14:15:00|2367|2367|2370.5|2369.5|2372|2371.5|2367|2366.5|25918
1749824400000|2025-06-13 14:20:00|2371|2370|2368.5|2368|2371|2370|2367|2366|9026
1749824700000|2025-06-13 14:25:00|2368|2367.5|2365.5|2364.5|2369|2368.5|2365|2364.5|21539
1749825000000|2025-06-13 14:30:00|2366|2365|2369.5|2369|2370.5|2370|2366|2365|22668
1749825300000|2025-06-13 14:35:00|2370|2368.5|2373|2372|2373|2372|2369.5|2368.5|15058
1749825600000|2025-06-13 14:40:00|2373.5|2372.5|2372.5|2372|2374.5|2374|2372|2371|36975
1749825900000|2025-06-13 14:45:00|2372|2371.5|2373|2372.5|2373.5|2373|2371.5|2370.5|12533
1749826200000|2025-06-13 14:50:00|2373.5|2372|2376|2375.5|2376|2375.5|2373.5|2372|37400
1749826500000|2025-06-13 14:55:00|2376.5|2375|2376|2375|2377|2376.5|2375.5|2374.5|52614
1749826800000|2025-06-13 15:00:00|2376.5|2375.5|2378|2377|2378.5|2377.5|2375.5|2374.5|26608
1749827100000|2025-06-13 15:05:00|2377.5|2377.5|2381|2380.5|2381.5|2381|2377.5|2377|12020
1749827400000|2025-06-13 15:10:00|2381.5|2381|2381|2380|2382|2381.5|2379|2378.5|32299
1749827700000|2025-06-13 15:15:00|2381.5|2380.5|2381|2380.5|2383|2382|2380|2379.5|39739
1749828000000|2025-06-13 15:20:00|2381.5|2381|2384.5|2383.5|2386|2385|2381.5|2380.5|63785
1749828300000|2025-06-13 15:25:00|2384|2384|2383.5|2382.5|2384.5|2384|2381.5|2381|56171
1750057200000|2025-06-16 07:00:00|2390.5|2385|2417|2416|2418|2417|2390|2384.5|62769
1750057500000|2025-06-16 07:05:00|2417.5|2416.5|2428.5|2427|2431|2430|2414.5|2413.5|43429
1750057800000|2025-06-16 07:10:00|2428|2426.5|2433|2431.5|2438|2436.5|2427|2426|48402
1750058100000|2025-06-16 07:15:00|2432|2432|2436|2435|2441.5|2440.5|2431|2430|42774
1750058400000|2025-06-16 07:20:00|2436.5|2435.5|2430|2429|2438|2437|2428.5|2427|32081
1750058700000|2025-06-16 07:25:00|2430.5|2428.5|2426.5|2425.5|2430.5|2428.5|2420.5|2419|16838
1750059000000|2025-06-16 07:30:00|2427|2426.5|2426.5|2425.5|2430|2429|2426|2425.5|19130
1750059300000|2025-06-16 07:35:00|2426|2425|2424.5|2423.5|2426|2425|2420.5|2420|17410
1750059600000|2025-06-16 07:40:00|2424|2424|2423|2422.5|2427.5|2426.5|2421|2420|15424
1750059900000|2025-06-16 07:45:00|2422.5|2421.5|2424|2423|2425|2424|2418|2417|23351
1750060200000|2025-06-16 07:50:00|2424.5|2423.5|2428|2427|2430|2429|2423|2422.5|16040
1750060500000|2025-06-16 07:55:00|2428.5|2427.5|2429.5|2429|2432|2431|2428.5|2427.5|10623
1750060800000|2025-06-16 08:00:00|2430.5|2429.5|2427.5|2426.5|2434.5|2434|2427.5|2426.5|29360
1750061100000|2025-06-16 08:05:00|2426.5|2425.5|2429|2428|2429|2428|2425|2424|8140
1750061400000|2025-06-16 08:10:00|2428.5|2427.5|2427.5|2427|2428.5|2428|2423|2422|12343
1750061700000|2025-06-16 08:15:00|2428|2427.5|2426|2425.5|2429|2428.5|2426|2425|19390
1750062000000|2025-06-16 08:20:00|2425.5|2425|2426.5|2425.5|2427.5|2427|2421.5|2420.5|11648
1750062300000|2025-06-16 08:25:00|2426|2425|2428.5|2427.5|2430.5|2429.5|2426|2425|10337
1750062600000|2025-06-16 08:30:00|2429|2428|2431.5|2430.5|2434|2433|2428.5|2427.5|15986
1750062900000|2025-06-16 08:35:00|2431|2430|2428|2427|2431|2430|2426.5|2425.5|13218
1750063200000|2025-06-16 08:40:00|2427.5|2426.5|2428.5|2428|2429.5|2429|2427.5|2426.5|12729
1750063500000|2025-06-16 08:45:00|2429|2427.5|2429|2428.5|2430|2429.5|2428.5|2427.5|10776
1750063800000|2025-06-16 08:50:00|2429.5|2427.5|2427.5|2427|2429.5|2428|2426.5|2426|27144
1750064100000|2025-06-16 08:55:00|2428|2427.5|2428|2427|2428.5|2427.5|2427|2426|6997
1750064400000|2025-06-16 09:00:00|2427.5|2426.5|2423|2422|2430.5|2429.5|2423|2422|17767
1750064700000|2025-06-16 09:05:00|2422.5|2421.5|2417|2416.5|2423|2421.5|2417|2416.5|11579
1750065000000|2025-06-16 09:10:00|2417.5|2416|2417.5|2416.5|2421.5|2420.5|2416.5|2416|24073
1750065300000|2025-06-16 09:15:00|2418|2417|2417.5|2417|2419|2418|2416.5|2415.5|13607
1750065600000|2025-06-16 09:20:00|2416.5|2416|2418|2417|2418.5|2417.5|2415|2414|6984
1750065900000|2025-06-16 09:25:00|2418.5|2417.5|2420.5|2419.5|2422.5|2421.5|2418|2417.5|4532
1750066200000|2025-06-16 09:30:00|2421|2420|2423|2422|2424|2423|2420.5|2420|3018
1750066500000|2025-06-16 09:35:00|2422.5|2421.5|2423|2422|2424|2423|2420.5|2420|9071
1750066800000|2025-06-16 09:40:00|2422.5|2422.5|2420.5|2420|2423.5|2422.5|2420|2419.5|4240
1750067100000|2025-06-16 09:45:00|2420|2419.5|2417.5|2417|2421.5|2421|2416.5|2415.5|7219
1750067400000|2025-06-16 09:50:00|2418|2417.5|2417.5|2417|2418.5|2418|2416.5|2416|3934
1750067700000|2025-06-16 09:55:00|2418|2416.5|2416|2415|2418|2416.5|2415|2414|5702
1750068000000|2025-06-16 10:00:00|2415|2414.5|2416|2415.5|2417.5|2417|2414|2413.5|6126
1750068300000|2025-06-16 10:05:00|2415.5|2415|2419|2418|2419|2418.5|2414.5|2413.5|11653
1750068600000|2025-06-16 10:10:00|2418.5|2418.5|2420|2419|2420.5|2419.5|2418.5|2417.5|1406
1750068900000|2025-06-16 10:15:00|2419.5|2419.5|2420|2419|2421.5|2421|2419.5|2419|11799
1750069200000|2025-06-16 10:20:00|2419.5|2419.5|2419|2418|2419.5|2419.5|2417.5|2417|4862
1750069500000|2025-06-16 10:25:00|2418.5|2418.5|2419.5|2418.5|2419.5|2418.5|2418.5|2418|5374
1750069800000|2025-06-16 10:30:00|2420|2419|2421|2420|2422|2421|2419.5|2418.5|7364
1750070100000|2025-06-16 10:35:00|2420.5|2419.5|2419.5|2419|2420.5|2420|2419|2418|7930
1750070400000|2025-06-16 10:40:00|2420|2418.5|2419.5|2418.5|2420.5|2419.5|2418.5|2417.5|3658
1750070700000|2025-06-16 10:45:00|2419|2418|2417.5|2417|2419.5|2419|2417.5|2416.5|7447
1750071000000|2025-06-16 10:50:00|2418|2417.5|2417|2416|2418.5|2417.5|2416.5|2416|10053
1750071300000|2025-06-16 10:55:00|2416.5|2416.5|2420.5|2420|2420.5|2420|2416.5|2416|5564
1750071600000|2025-06-16 11:00:00|2421|2416.5|2420|2419.5|2421|2419.5|2417.5|2416.5|1623
1750071900000|2025-06-16 11:05:00|2419.5|2419|2417|2416.5|2420|2419|2416.5|2415.5|6172
1750072200000|2025-06-16 11:10:00|2417.5|2416|2417.5|2416.5|2417.5|2417|2416.5|2416|4884
1750072500000|2025-06-16 11:15:00|2418.5|2417|2419.5|2418.5|2420.5|2420|2417.5|2416.5|6606
1750072800000|2025-06-16 11:20:00|2419|2418|2421.5|2421|2421.5|2421|2419|2418|2333
1750073100000|2025-06-16 11:25:00|2421|2420.5|2423|2422|2423|2422|2421|2420.5|2500
1750073400000|2025-06-16 11:30:00|2422.5|2421.5|2427|2426.5|2427|2426.5|2422|2421.5|29593
1750073700000|2025-06-16 11:35:00|2427.5|2427|2428.5|2427.5|2428.5|2428|2427|2426|5107
1750074000000|2025-06-16 11:40:00|2428|2428|2429|2428|2429.5|2428.5|2428|2427|6344
1750074300000|2025-06-16 11:45:00|2428.5|2428.5|2432|2431|2432|2431.5|2428.5|2427.5|12432
1750074600000|2025-06-16 11:50:00|2431.5|2430.5|2432|2431.5|2433.5|2432.5|2430.5|2430|3466
1750074900000|2025-06-16 11:55:00|2432.5|2431|2432.5|2431.5|2433|2432|2430.5|2430|7234
1750075200000|2025-06-16 12:00:00|2433|2432|2435|2434|2435.5|2435|2432.5|2431.5|15763
1750075500000|2025-06-16 12:05:00|2435.5|2434.5|2436|2435|2436|2435|2434|2433.5|15796
1750075800000|2025-06-16 12:10:00|2436.5|2435.5|2437|2436.5|2438|2437.5|2435.5|2435|9056
1750076100000|2025-06-16 12:15:00|2437.5|2437|2437.5|2437|2438|2437|2435.5|2435|7154
1750076400000|2025-06-16 12:20:00|2439|2438|2441|2440.5|2441.5|2440.5|2438.5|2437.5|21622
1750076700000|2025-06-16 12:25:00|2441.5|2441|2439.5|2438.5|2441.5|2441|2438.5|2438|3032
1750077000000|2025-06-16 12:30:00|2440|2439|2438|2437.5|2440.5|2439.5|2437|2436|19719
1750077300000|2025-06-16 12:35:00|2438.5|2438|2434|2433.5|2439|2438.5|2432.5|2432|15308
1750077600000|2025-06-16 12:40:00|2434.5|2433|2434|2433|2435.5|2435|2433|2432.5|14772
1750077900000|2025-06-16 12:45:00|2433.5|2432.5|2432|2431.5|2434|2433.5|2431|2430.5|7005
1750078200000|2025-06-16 12:50:00|2431.5|2431|2430.5|2430|2432.5|2432|2430.5|2429.5|5796
1750078500000|2025-06-16 12:55:00|2431|2429.5|2429.5|2429|2431|2430.5|2429|2428.5|8885
1750078800000|2025-06-16 13:00:00|2429|2428.5|2429.5|2429|2430|2429.5|2428|2427.5|19042
1750079100000|2025-06-16 13:05:00|2429|2428.5|2431|2430.5|2432|2431|2429|2428.5|4960
1750079400000|2025-06-16 13:10:00|2430.5|2430|2430|2429|2430.5|2430.5|2428.5|2427.5|2492
1750079700000|2025-06-16 13:15:00|2429.5|2428.5|2428.5|2428|2430|2429|2427.5|2427|6037
1750080000000|2025-06-16 13:20:00|2428|2427.5|2427|2426|2428|2427.5|2423|2422.5|14540
1750080300000|2025-06-16 13:25:00|2426.5|2425.5|2418.5|2417.5|2426.5|2425.5|2418|2417|61975
1750080600000|2025-06-16 13:30:00|2418|2416.5|2418.5|2417.5|2421.5|2421|2413.5|2413|94028
1750080900000|2025-06-16 13:35:00|2418|2417|2411|2410|2418|2417|2409.5|2408.5|72332
1750081200000|2025-06-16 13:40:00|2410.5|2409.5|2409|2408|2412|2411.5|2407.5|2406.5|50858
1750081500000|2025-06-16 13:45:00|2409.5|2408.5|2413|2412|2414.5|2414|2409.5|2408.5|42882
1750081800000|2025-06-16 13:50:00|2412.5|2411.5|2411|2410.5|2413.5|2412.5|2407.5|2406.5|30751
1750082100000|2025-06-16 13:55:00|2410.5|2410|2419|2418|2419|2418.5|2410.5|2409.5|34316
1750082400000|2025-06-16 14:00:00|2419.5|2418.5|2415|2414.5|2421|2420|2414|2413|33418
1750082700000|2025-06-16 14:05:00|2415.5|2415|2414|2413|2416.5|2415.5|2413|2412.5|28548
1750083000000|2025-06-16 14:10:00|2415|2413.5|2421|2420|2421|2420|2414.5|2413.5|14876
1750083300000|2025-06-16 14:15:00|2420.5|2419.5|2428.5|2427.5|2429|2428|2420|2419.5|66963
1750083600000|2025-06-16 14:20:00|2429|2428|2429.5|2428.5|2431|2430.5|2428.5|2427.5|27424
1750083900000|2025-06-16 14:25:00|2429|2429|2433.5|2432.5|2434.5|2434|2427.5|2427|15535
1750084200000|2025-06-16 14:30:00|2433|2433|2430.5|2430|2433|2433|2430.5|2429.5|27221
1750084500000|2025-06-16 14:35:00|2431|2429.5|2431|2430|2432|2431|2428.5|2428|9211
1750084800000|2025-06-16 14:40:00|2431.5|2430.5|2433|2432|2433|2432|2430|2429|27151
1750085100000|2025-06-16 14:45:00|2433.5|2432.5|2432|2431.5|2435|2434.5|2432|2431.5|13250
1750085400000|2025-06-16 14:50:00|2431.5|2431|2433.5|2432.5|2434|2433|2430|2429.5|13014
1750085700000|2025-06-16 14:55:00|2433|2433|2432.5|2431.5|2433|2433|2430.5|2430|8204
1750086000000|2025-06-16 15:00:00|2432|2431|2438|2437.5|2438.5|2438|2431|2430|59491
1750086300000|2025-06-16 15:05:00|2438.5|2438|2441.5|2440.5|2441.5|2440.5|2438|2437.5|61210
1750086600000|2025-06-16 15:10:00|2441|2441|2441|2440.5|2443|2442|2440.5|2439.5|25973
1750086900000|2025-06-16 15:15:00|2440.5|2440|2440.5|2440|2441|2440.5|2439|2438.5|15213
1750087200000|2025-06-16 15:20:00|2440|2439.5|2442.5|2441.5|2442.5|2442|2440|2439.5|20860
1750087500000|2025-06-16 15:25:00|2442|2442|2443.5|2442.5|2444.5|2444|2442|2442|42078
1750143600000|2025-06-17 07:00:00|2423.5|2422|2420|2419|2427|2425.5|2416|2414.5|31494
1750143900000|2025-06-17 07:05:00|2421|2419.5|2412.5|2411.5|2421|2420.5|2411|2410.5|44100
1750144200000|2025-06-17 07:10:00|2413|2412|2406|2405|2414|2413|2405.5|2404.5|14016
1750144500000|2025-06-17 07:15:00|2405.5|2404|2403.5|2402|2408|2407|2403.5|2402|22540
1750144800000|2025-06-17 07:20:00|2403|2402.5|2395|2394|2403.5|2402.5|2393|2392|27407
1750145100000|2025-06-17 07:25:00|2395.5|2394.5|2396|2394.5|2397.5|2396.5|2392|2390.5|15706
1750145400000|2025-06-17 07:30:00|2395.5|2395|2407.5|2406.5|2409|2408|2395|2393.5|14359
1750145700000|2025-06-17 07:35:00|2406.5|2405.5|2410|2409|2411|2410|2406.5|2405.5|6864
1750146000000|2025-06-17 07:40:00|2410.5|2409.5|2412.5|2411.5|2413|2412.5|2409|2408|16519
1750146300000|2025-06-17 07:45:00|2412|2411|2412.5|2411.5|2413.5|2413|2411|2410|7032
1750146600000|2025-06-17 07:50:00|2412|2412|2409|2408|2412.5|2412|2407|2406.5|9940
1750146900000|2025-06-17 07:55:00|2408.5|2407.5|2402.5|2401.5|2409.5|2408.5|2402.5|2401.5|8738
1750147200000|2025-06-17 08:00:00|2402|2401|2409|2408|2410.5|2410|2401|2400|6163
1750147500000|2025-06-17 08:05:00|2409.5|2408.5|2405|2404.5|2409.5|2408.5|2403|2402|9064
1750147800000|2025-06-17 08:10:00|2405.5|2404|2402.5|2401.5|2406|2405.5|2402.5|2401.5|5051
1750148100000|2025-06-17 08:15:00|2402|2401|2398.5|2397.5|2403|2402.5|2398.5|2397.5|9695
1750148400000|2025-06-17 08:20:00|2398|2397|2401.5|2400.5|2401.5|2400.5|2396.5|2396|13740
1750148700000|2025-06-17 08:25:00|2401|2401|2398.5|2397.5|2403.5|2402.5|2398.5|2397.5|11973
1750149000000|2025-06-17 08:30:00|2398|2397|2394|2393|2399.5|2399|2393|2392|14119
1750149300000|2025-06-17 08:35:00|2393.5|2392.5|2393|2392|2396.5|2395.5|2392.5|2391.5|23098
1750149600000|2025-06-17 08:40:00|2392.5|2391.5|2389|2388.5|2393|2392|2389|2388|42476
1750149900000|2025-06-17 08:45:00|2389.5|2389|2397|2396|2397|2396|2389|2389|11445
1750150200000|2025-06-17 08:50:00|2397.5|2396.5|2397.5|2396.5|2401.5|2400.5|2395.5|2394.5|14097
1750150500000|2025-06-17 08:55:00|2398|2397|2402|2401|2403.5|2403|2394|2393|25254
1750150800000|2025-06-17 09:00:00|2404|2403|2402.5|2401.5|2405.5|2404.5|2401.5|2400.5|10088
1750151100000|2025-06-17 09:05:00|2402|2400.5|2404.5|2403.5|2405|2404|2401|2400|15648
1750151400000|2025-06-17 09:10:00|2404|2404|2401|2400.5|2405|2404|2399|2398.5|8578
1750151700000|2025-06-17 09:15:00|2401.5|2401|2401|2400|2403|2402|2397|2396.5|9493
1750152000000|2025-06-17 09:20:00|2400.5|2399.5|2395|2394|2401.5|2401|2394|2393|19511
1750152300000|2025-06-17 09:25:00|2395.5|2394.5|2394.5|2393.5|2396|2395|2392.5|2392|10329
1750152600000|2025-06-17 09:30:00|2394|2394|2391|2390|2397.5|2396.5|2390.5|2390|31374
1750152900000|2025-06-17 09:35:00|2390.5|2390.5|2391|2390.5|2392.5|2391.5|2390|2389|8351
1750153200000|2025-06-17 09:40:00|2390.5|2390|2396.5|2395.5|2396.5|2396|2390|2389|14419
1750153500000|2025-06-17 09:45:00|2396|2395|2393.5|2393|2396|2395|2390.5|2390|13565
1750153800000|2025-06-17 09:50:00|2394|2392.5|2387.5|2387|2395.5|2395|2387.5|2387|10554
1750154100000|2025-06-17 09:55:00|2388|2386.5|2389|2388|2390|2389.5|2386|2385|11262
1750154400000|2025-06-17 10:00:00|2388.5|2387.5|2390.5|2389.5|2390.5|2390|2387.5|2386.5|7663
1750154700000|2025-06-17 10:05:00|2391|2390|2392|2391|2393|2392|2390.5|2389.5|7047
1750155000000|2025-06-17 10:10:00|2391.5|2390.5|2394|2393|2395|2394.5|2389.5|2389|11303
1750155300000|2025-06-17 10:15:00|2393.5|2393.5|2395.5|2395|2396.5|2395.5|2393.5|2392.5|6979
1750155600000|2025-06-17 10:20:00|2396|2394|2398.5|2397.5|2399.5|2398.5|2394|2393.5|13677
1750155900000|2025-06-17 10:25:00|2398|2398|2396.5|2396|2399.5|2398.5|2395|2394.5|9491
1750156200000|2025-06-17 10:30:00|2398|2395.5|2397.5|2397|2398.5|2397.5|2397|2395.5|5566
1750156500000|2025-06-17 10:35:00|2398|2397.5|2399.5|2398.5|2400.5|2400|2397.5|2397.5|6504
1750156800000|2025-06-17 10:40:00|2400|2399|2401.5|2401|2401.5|2401|2399|2398.5|6241
1750157100000|2025-06-17 10:45:00|2401|2400.5|2403.5|2402.5|2404|2403.5|2401|2400.5|4127
1750157400000|2025-06-17 10:50:00|2403|2403|2401.5|2400.5|2404|2403.5|2400.5|2400|3075
1750157700000|2025-06-17 10:55:00|2401|2401|2401.5|2401|2404|2403.5|2401|2400|5388
1750158000000|2025-06-17 11:00:00|2402|2400.5|2404.5|2403.5|2404.5|2403.5|2401|2400|10115
1750158300000|2025-06-17 11:05:00|2404|2403|2402|2401.5|2404.5|2403.5|2402|2401|3452
1750158600000|2025-06-17 11:10:00|2403|2402|2405.5|2404.5|2407|2406|2402|2401|12479
1750158900000|2025-06-17 11:15:00|2405|2404|2404|2403|2405|2404.5|2400.5|2399.5|11624
1750159200000|2025-06-17 11:20:00|2404.5|2403.5|2403|2402|2405.5|2404.5|2401|2400|8350
1750159500000|2025-06-17 11:25:00|2403.5|2402.5|2405|2404|2406|2405.5|2402.5|2402|8913
1750159800000|2025-06-17 11:30:00|2405.5|2404.5|2406.5|2405.5|2408|2407|2405|2404|3334
1750160100000|2025-06-17 11:35:00|2406|2406|2407.5|2406.5|2408.5|2407.5|2405.5|2405|3124
1750160400000|2025-06-17 11:40:00|2408|2407|2408|2407|2409|2408|2406.5|2405.5|2570
1750160700000|2025-06-17 11:45:00|2407.5|2407.5|2407.5|2406.5|2409|2408.5|2407|2406|13436
1750161000000|2025-06-17 11:50:00|2407|2407|2410.5|2409.5|2411|2410|2407|2406.5|7132
1750161300000|2025-06-17 11:55:00|2410|2409|2412.5|2411.5|2414|2413.5|2410|2409|6636
1750161600000|2025-06-17 12:00:00|2412|2412|2415|2414|2416|2415.5|2412|2411.5|10394
1750161900000|2025-06-17 12:05:00|2414.5|2413.5|2412.5|2412|2417|2416|2412.5|2412|7112
1750162200000|2025-06-17 12:10:00|2413|2412.5|2414|2413.5|2415|2414|2412|2411|1709
1750162500000|2025-06-17 12:15:00|2415|2414|2411|2410|2416.5|2415.5|2409.5|2409|4777
1750162800000|2025-06-17 12:20:00|2411.5|2410.5|2412.5|2411.5|2412.5|2412|2411.5|2410.5|4032
1750163100000|2025-06-17 12:25:00|2413|2412|2413|2412.5|2413.5|2413|2412|2411.5|9029
1750163400000|2025-06-17 12:30:00|2413.5|2408.5|2406.5|2405.5|2413.5|2409.5|2405|2404|9599
1750163700000|2025-06-17 12:35:00|2406|2406|2406.5|2405.5|2406.5|2406|2405|2404|5860
1750164000000|2025-06-17 12:40:00|2406|2406|2408|2407|2408|2407|2405|2404.5|6995
1750164300000|2025-06-17 12:45:00|2408.5|2407.5|2407.5|2406.5|2408.5|2407.5|2406.5|2405.5|13081
1750164600000|2025-06-17 12:50:00|2407|2406|2406.5|2405.5|2408|2407.5|2406.5|2405.5|16397
1750164900000|2025-06-17 12:55:00|2406|2406|2408|2407.5|2409.5|2409|2406|2405.5|11614
1750165200000|2025-06-17 13:00:00|2407.5|2407|2411.5|2410.5|2412|2411|2407.5|2406.5|7863
1750165500000|2025-06-17 13:05:00|2411|2409.5|2410.5|2410|2412|2411|2409.5|2409|8450
1750165800000|2025-06-17 13:10:00|2410|2409.5|2411.5|2410.5|2411.5|2410.5|2408|2407|8138
1750166100000|2025-06-17 13:15:00|2411|2410|2409.5|2408.5|2411.5|2411|2409.5|2408.5|7995
1750166400000|2025-06-17 13:20:00|2409|2409|2408.5|2407.5|2410|2409|2407.5|2407|2438
1750166700000|2025-06-17 13:25:00|2408|2408|2404|2403|2409.5|2408.5|2404|2403|11591
1750167000000|2025-06-17 13:30:00|2402.5|2403.5|2406.5|2405.5|2406.5|2406|2402|2401|30760
1750167300000|2025-06-17 13:35:00|2406|2405|2403|2402|2409|2408.5|2402|2401|20673
1750167600000|2025-06-17 13:40:00|2402.5|2401.5|2398|2397|2405.5|2405|2397|2396|16043
1750167900000|2025-06-17 13:45:00|2397.5|2396.5|2398.5|2398|2400|2399|2397.5|2396.5|7440
1750168200000|2025-06-17 13:50:00|2398|2397|2399.5|2398.5|2403|2402|2395.5|2395|12761
1750168500000|2025-06-17 13:55:00|2399|2399|2402.5|2401.5|2403|2402|2399|2398|14980
1750168800000|2025-06-17 14:00:00|2402|2401|2397.5|2397|2403|2402.5|2396|2395.5|12385
1750169100000|2025-06-17 14:05:00|2398|2397.5|2403|2402|2403.5|2402.5|2396.5|2396|12658
1750169400000|2025-06-17 14:10:00|2403.5|2402.5|2402.5|2402|2404.5|2403.5|2401.5|2401|18913
1750169700000|2025-06-17 14:15:00|2403|2402.5|2402.5|2401.5|2403.5|2402.5|2400|2399|10569
1750170000000|2025-06-17 14:20:00|2402|2401|2400|2399|2402.5|2401|2399.5|2399|14066
1750170300000|2025-06-17 14:25:00|2399.5|2399.5|2400|2399|2400.5|2399.5|2398|2397|9394
1750170600000|2025-06-17 14:30:00|2400.5|2399.5|2404|2403|2404|2403.5|2399|2398.5|19594
1750170900000|2025-06-17 14:35:00|2403.5|2402.5|2405.5|2405|2406|2405.5|2402.5|2401.5|9734
1750171200000|2025-06-17 14:40:00|2406|2405.5|2401|2400.5|2406|2405.5|2401|2400|10642
1750171500000|2025-06-17 14:45:00|2402|2401|2403|2402|2404|2403|2401|2400|7523
1750171800000|2025-06-17 14:50:00|2402.5|2402.5|2405.5|2404.5|2406|2405.5|2402.5|2402|25500
1750172100000|2025-06-17 14:55:00|2406|2405|2404|2403|2406|2405.5|2403.5|2402.5|8949
1750172400000|2025-06-17 15:00:00|2404.5|2403.5|2405|2404.5|2406|2405.5|2403|2402.5|5857
1750172700000|2025-06-17 15:05:00|2405.5|2405|2403|2402.5|2406|2405.5|2403|2402.5|7318
1750173000000|2025-06-17 15:10:00|2402.5|2402|2401.5|2401|2403|2402.5|2400|2399.5|35155
1750173300000|2025-06-17 15:15:00|2401|2400.5|2400|2399|2401|2400.5|2399|2398|7951
1750173600000|2025-06-17 15:20:00|2399.5|2399.5|2397|2396|2400.5|2400|2396.5|2395.5|35430
1750173900000|2025-06-17 15:25:00|2396.5|2395.5|2393|2392.5|2397|2396.5|2393|2392.5|34557
1750230000000|2025-06-18 07:00:00|2403|2399.5|2404.5|2402.5|2406|2404.5|2395.5|2393.5|59285
1750230300000|2025-06-18 07:05:00|2405|2403|2400.5|2399.5|2406|2404.5|2400|2398.5|26631
1750230600000|2025-06-18 07:10:00|2399.5|2400|2397.5|2396|2401.5|2400|2397|2396|14708
1750230900000|2025-06-18 07:15:00|2398|2396.5|2400.5|2399.5|2404|2403|2397|2396.5|14422
1750231200000|2025-06-18 07:20:00|2401.5|2400|2405|2404.5|2405.5|2405|2399.5|2398.5|18312
1750231500000|2025-06-18 07:25:00|2405.5|2405.5|2405.5|2405|2409.5|2408.5|2405.5|2405|6086
1750231800000|2025-06-18 07:30:00|2406|2405.5|2410.5|2409.5|2413|2412|2406|2405|11518
1750232100000|2025-06-18 07:35:00|2411|2410|2413|2412|2414.5|2413.5|2410.5|2410|17953
1750232400000|2025-06-18 07:40:00|2412.5|2412.5|2420|2419.5|2420|2419.5|2411.5|2411|15585
1750232700000|2025-06-18 07:45:00|2419.5|2419|2418|2417.5|2419.5|2419|2415.5|2414.5|12232
1750233000000|2025-06-18 07:50:00|2417|2416.5|2412.5|2411.5|2417.5|2416.5|2411|2410.5|4898
1750233300000|2025-06-18 07:55:00|2412|2411|2411.5|2410.5|2413.5|2412.5|2410.5|2410|14417
1750233600000|2025-06-18 08:00:00|2412|2411|2417|2416.5|2417|2416.5|2412|2411|7027
1750233900000|2025-06-18 08:05:00|2417.5|2417|2418.5|2418|2419.5|2419|2417|2416.5|23352
1750234200000|2025-06-18 08:10:00|2418|2417|2419|2418|2419.5|2418.5|2417.5|2417|15287
1750234500000|2025-06-18 08:15:00|2418.5|2417.5|2414|2413|2418.5|2418|2412.5|2412|16589
1750234800000|2025-06-18 08:20:00|2413.5|2412.5|2409|2408.5|2414|2413|2408.5|2407.5|8255
1750235100000|2025-06-18 08:25:00|2408.5|2408|2405|2404.5|2409|2408.5|2404.5|2404|9586
1750235400000|2025-06-18 08:30:00|2405.5|2404|2405|2404|2408.5|2407.5|2404|2403.5|4011
1750235700000|2025-06-18 08:35:00|2404.5|2404.5|2404.5|2403.5|2405.5|2405|2403|2402.5|3654
1750236000000|2025-06-18 08:40:00|2405|2404|2407|2406.5|2407.5|2406.5|2404.5|2404|2239
1750236300000|2025-06-18 08:45:00|2407.5|2407|2411|2410|2411|2410|2407|2406.5|2851
1750236600000|2025-06-18 08:50:00|2410.5|2410.5|2413|2412.5|2413|2412.5|2409.5|2409|5265
1750236900000|2025-06-18 08:55:00|2412.5|2412|2412|2411.5|2414|2413|2411|2410.5|3013
1750237200000|2025-06-18 09:00:00|2412.5|2412|2417|2416|2417|2416|2412|2411.5|11005
1750237500000|2025-06-18 09:05:00|2418|2416.5|2416|2415|2419|2418.5|2415.5|2415|16892
1750237800000|2025-06-18 09:10:00|2416.5|2415.5|2418|2417|2418|2417|2415.5|2415|18646
1750238100000|2025-06-18 09:15:00|2418.5|2417.5|2420|2419.5|2420|2419.5|2417.5|2417|14640
1750238400000|2025-06-18 09:20:00|2419.5|2419|2417|2416.5|2419.5|2419|2417|2416.5|12903
1750238700000|2025-06-18 09:25:00|2416.5|2416|2413|2412.5|2416.5|2416|2412.5|2412|2475
1750239000000|2025-06-18 09:30:00|2412.5|2412|2406.5|2405.5|2412.5|2412|2406.5|2405.5|5340
1750239300000|2025-06-18 09:35:00|2407|2406|2407.5|2407|2409|2408.5|2406.5|2406|1487
1750239600000|2025-06-18 09:40:00|2408|2406.5|2409.5|2409|2409.5|2409|2406|2405|3756
1750239900000|2025-06-18 09:45:00|2410|2409.5|2409.5|2408.5|2410|2409.5|2408|2407.5|13707
1750240200000|2025-06-18 09:50:00|2410.5|2409|2412|2411|2412|2411.5|2409.5|2409|9434
1750240500000|2025-06-18 09:55:00|2412.5|2411.5|2411.5|2411|2412.5|2412|2411.5|2411|7427
1750240800000|2025-06-18 10:00:00|2411|2410.5|2411|2410|2412.5|2412|2409.5|2408.5|5393
1750241100000|2025-06-18 10:05:00|2411.5|2410.5|2410|2409|2412|2411.5|2409.5|2409|8492
1750241400000|2025-06-18 10:10:00|2409.5|2408.5|2410.5|2409.5|2411|2410|2406.5|2406|10704
1750241700000|2025-06-18 10:15:00|2410|2409|2409|2408.5|2411|2410|2408.5|2408|2588
1750242000000|2025-06-18 10:20:00|2408.5|2408|2404.5|2403.5|2408.5|2408|2399|2398.5|10830
1750242300000|2025-06-18 10:25:00|2404|2404|2406|2405|2407|2406|2404|2403.5|3757
1750242600000|2025-06-18 10:30:00|2405.5|2406|2403.5|2403|2407|2406|2403|2402.5|7534
1750242900000|2025-06-18 10:35:00|2403|2402.5|2403|2402.5|2404|2403.5|2401|2400.5|5557
1750243200000|2025-06-18 10:40:00|2402.5|2402|2405.5|2405|2406.5|2406|2401.5|2401|4205
1750243500000|2025-06-18 10:45:00|2406|2404.5|2405.5|2404.5|2406.5|2406|2404|2403.5|8878
1750243800000|2025-06-18 10:50:00|2405|2404|2400|2399.5|2405.5|2404.5|2400|2399.5|6804
1750244100000|2025-06-18 10:55:00|2400.5|2400|2401|2400|2402|2401.5|2397.5|2396.5|18337
1750244400000|2025-06-18 11:00:00|2401.5|2402|2403.5|2403|2404.5|2403.5|2401.5|2402|19447
1750244700000|2025-06-18 11:05:00|2403|2402.5|2404|2403|2405|2404|2402|2401.5|7112
1750245000000|2025-06-18 11:10:00|2403.5|2402.5|2404.5|2404|2406|2405|2402|2401.5|3288
1750245300000|2025-06-18 11:15:00|2405|2404.5|2400.5|2400|2405.5|2404.5|2400.5|2400|7260
1750245600000|2025-06-18 11:20:00|2401|2399.5|2403|2402|2403.5|2402.5|2400|2399|4076
1750245900000|2025-06-18 11:25:00|2402.5|2402.5|2401.5|2401|2403.5|2403|2401|2400.5|20480
1750246200000|2025-06-18 11:30:00|2402|2400.5|2406|2405.5|2406.5|2406|2401|2400.5|6652
1750246500000|2025-06-18 11:35:00|2405.5|2405|2409|2408|2409|2408|2405.5|2405|3312
1750246800000|2025-06-18 11:40:00|2409.5|2408.5|2411|2410|2411.5|2410.5|2409|2408|9473
1750247100000|2025-06-18 11:45:00|2411.5|2410.5|2414.5|2414|2414.5|2414|2411.5|2410.5|13165
1750247400000|2025-06-18 11:50:00|2415|2413.5|2413.5|2413|2415.5|2414.5|2412.5|2412|8983
1750247700000|2025-06-18 11:55:00|2414|2413.5|2415.5|2414.5|2415.5|2415|2413.5|2413|6334
1750248000000|2025-06-18 12:00:00|2416|2415|2415.5|2415|2417|2416|2415|2414.5|7006
1750248300000|2025-06-18 12:05:00|2416|2414.5|2420|2419.5|2420|2419.5|2416|2414.5|6559
1750248600000|2025-06-18 12:10:00|2419.5|2419|2417.5|2417|2419.5|2419|2417.5|2416.5|3553
1750248900000|2025-06-18 12:15:00|2416.5|2416.5|2415|2414|2418|2417|2414.5|2414|16831
1750249200000|2025-06-18 12:20:00|2414.5|2413.5|2412|2411.5|2414.5|2414|2412|2411.5|23857
1750249500000|2025-06-18 12:25:00|2411.5|2411|2411|2409.5|2411.5|2411|2410|2409|3566
1750249800000|2025-06-18 12:30:00|2410.5|2410|2410.5|2410|2414.5|2413.5|2410.5|2409.5|6424
1750250100000|2025-06-18 12:35:00|2410|2409.5|2408.5|2407.5|2410|2409.5|2406.5|2406|5068
1750250400000|2025-06-18 12:40:00|2409|2408|2406|2405.5|2409|2408|2405.5|2405|6142
1750250700000|2025-06-18 12:45:00|2406.5|2406|2408.5|2408|2409|2408|2406|2405.5|859
1750251000000|2025-06-18 12:50:00|2409|2407|2408.5|2407.5|2410.5|2409.5|2407.5|2407|9375
1750251300000|2025-06-18 12:55:00|2408|2406|2406|2405|2408|2406.5|2404.5|2404|5050
1750251600000|2025-06-18 13:00:00|2406.5|2405.5|2407|2406|2408.5|2407.5|2404.5|2404|6975
1750251900000|2025-06-18 13:05:00|2406.5|2406.5|2408|2407|2408|2407|2405|2404|6213
1750252200000|2025-06-18 13:10:00|2407|2406|2405.5|2404.5|2408|2407|2405|2404.5|5090
1750252500000|2025-06-18 13:15:00|2406|2405|2405.5|2405|2406.5|2406|2405|2404.5|6232
1750252800000|2025-06-18 13:20:00|2405|2404.5|2405.5|2404.5|2407|2406.5|2405|2404|6097
1750253100000|2025-06-18 13:25:00|2404.5|2403.5|2399|2398|2404.5|2403.5|2397.5|2397|6920
1750253400000|2025-06-18 13:30:00|2398.5|2397.5|2395.5|2394.5|2399|2398.5|2394|2393|23189
1750253700000|2025-06-18 13:35:00|2396|2395|2396|2395|2400|2399|2395.5|2394.5|8160
1750254000000|2025-06-18 13:40:00|2395.5|2396|2400|2399|2400|2399|2395.5|2395|55718
1750254300000|2025-06-18 13:45:00|2400.5|2399.5|2400.5|2399.5|2401.5|2401|2398.5|2398|15461
1750254600000|2025-06-18 13:50:00|2401|2400|2403|2402.5|2405.5|2404.5|2399.5|2399|17802
1750254900000|2025-06-18 13:55:00|2402.5|2402|2401|2400.5|2405.5|2404.5|2400.5|2400|6769
1750255200000|2025-06-18 14:00:00|2401.5|2400|2407.5|2406.5|2409.5|2409|2399.5|2399|32062
1750255500000|2025-06-18 14:05:00|2407|2407|2413.5|2412.5|2414|2413.5|2407|2406|43452
1750255800000|2025-06-18 14:10:00|2413|2413|2413.5|2412.5|2414.5|2414|2410|2409|21598
1750256100000|2025-06-18 14:15:00|2414|2413|2415.5|2415|2417|2416.5|2413|2412.5|53852
1750256400000|2025-06-18 14:20:00|2416|2414.5|2418.5|2417.5|2420.5|2419.5|2415.5|2414.5|59141
1750256700000|2025-06-18 14:25:00|2419|2418|2419.5|2418.5|2422|2421|2418.5|2417.5|22187
1750257000000|2025-06-18 14:30:00|2419|2418|2421.5|2420.5|2422|2421|2418.5|2417.5|16646
1750257300000|2025-06-18 14:35:00|2421|2420|2422.5|2421.5|2424|2423|2420.5|2419.5|19003
1750257600000|2025-06-18 14:40:00|2423|2422|2422|2421.5|2424|2423|2420.5|2420|32129
1750257900000|2025-06-18 14:45:00|2422.5|2422|2418|2417|2423.5|2422.5|2417.5|2416.5|8712
1750258200000|2025-06-18 14:50:00|2417.5|2417.5|2415|2414.5|2419|2418.5|2415|2414.5|13392
1750258500000|2025-06-18 14:55:00|2415.5|2414|2415.5|2414.5|2416.5|2416|2414.5|2414|27807
1750258800000|2025-06-18 15:00:00|2415|2414|2414.5|2414|2415|2414.5|2413|2412|10985
1750259100000|2025-06-18 15:05:00|2415|2413.5|2412.5|2411.5|2415|2413.5|2410|2409.5|16134
1750259400000|2025-06-18 15:10:00|2412|2410.5|2413.5|2412.5|2414|2413.5|2410.5|2410|3882
1750259700000|2025-06-18 15:15:00|2413|2412|2413.5|2413|2413.5|2413|2412.5|2411.5|15039
1750260000000|2025-06-18 15:20:00|2414|2412.5|2412|2411|2414|2413|2411.5|2411|9125
1750260300000|2025-06-18 15:25:00|2412.5|2411.5|2413.5|2413|2414|2413.5|2411|2410|17457
1750316400000|2025-06-19 07:00:00|2406.5|2403|2400.5|2399.5|2407|2405|2393|2391|62537
1750316700000|2025-06-19 07:05:00|2399.5|2399|2398|2396.5|2400.5|2399|2394|2393|42768
1750317000000|2025-06-19 07:10:00|2397.5|2396|2400.5|2399.5|2400.5|2399.5|2397|2396|22621
1750317300000|2025-06-19 07:15:00|2400|2399|2399|2398.5|2402.5|2401.5|2398.5|2397.5|14312
1750317600000|2025-06-19 07:20:00|2400|2399|2398|2396.5|2400|2399|2397|2396|11716
1750317900000|2025-06-19 07:25:00|2398.5|2397|2399|2398|2401.5|2400.5|2396|2395.5|13089
1750318200000|2025-06-19 07:30:00|2401|2399.5|2396|2395|2401|2399.5|2393.5|2393|24176
1750318500000|2025-06-19 07:35:00|2395.5|2394.5|2396.5|2395.5|2398|2397|2394.5|2393.5|7987
1750318800000|2025-06-19 07:40:00|2397|2396|2397|2396|2398|2396.5|2395|2394|10736
1750319100000|2025-06-19 07:45:00|2397.5|2396.5|2398|2397|2398.5|2397.5|2395|2394|11074
1750319400000|2025-06-19 07:50:00|2397.5|2396.5|2404.5|2404|2406.5|2406|2397|2396.5|26653
1750319700000|2025-06-19 07:55:00|2404|2403.5|2404.5|2403.5|2406|2405|2402|2401|37563
1750320000000|2025-06-19 08:00:00|2405|2404|2404.5|2404|2406.5|2405.5|2404|2403|11581
1750320300000|2025-06-19 08:05:00|2405|2402.5|2404.5|2403.5|2408|2407|2402|2401.5|16821
1750320600000|2025-06-19 08:10:00|2404|2403|2408|2407.5|2409.5|2408.5|2402.5|2402|10443
1750320900000|2025-06-19 08:15:00|2407.5|2407|2412.5|2411.5|2414|2413|2407.5|2407|8468
1750321200000|2025-06-19 08:20:00|2412|2411|2415.5|2415|2415.5|2415|2412|2411|3958
1750321500000|2025-06-19 08:25:00|2416|2415.5|2418|2417|2418|2417|2415|2414.5|6108
1750321800000|2025-06-19 08:30:00|2417.5|2417.5|2417|2416|2418.5|2417.5|2415.5|2415|12339
1750322100000|2025-06-19 08:35:00|2417.5|2416.5|2422|2421|2422|2421|2416|2415.5|16264
1750322400000|2025-06-19 08:40:00|2422.5|2421.5|2424.5|2423.5|2425|2424|2422|2421|23772
1750322700000|2025-06-19 08:45:00|2424|2423|2421.5|2420.5|2426|2425|2421|2420.5|11588
1750323000000|2025-06-19 08:50:00|2421|2421|2419.5|2418.5|2422|2421.5|2419|2418.5|12379
1750323300000|2025-06-19 08:55:00|2419|2418|2418.5|2418|2419.5|2419|2418.5|2417.5|3311
1750323600000|2025-06-19 09:00:00|2418|2417.5|2416|2415.5|2421|2420|2415.5|2415|7754
1750323900000|2025-06-19 09:05:00|2416.5|2415|2413|2412|2416.5|2415|2412.5|2412|11213
1750324200000|2025-06-19 09:10:00|2412.5|2412.5|2416|2415|2416.5|2415.5|2412.5|2412.5|3041
1750324500000|2025-06-19 09:15:00|2416.5|2415.5|2417|2416|2418|2417.5|2415.5|2415|3269
1750324800000|2025-06-19 09:20:00|2418.5|2416.5|2420|2419|2420|2419.5|2418.5|2416|7855
1750325100000|2025-06-19 09:25:00|2419.5|2419.5|2419|2418|2419.5|2419.5|2417.5|2417|1267
1750325400000|2025-06-19 09:30:00|2418.5|2418.5|2418.5|2417.5|2419|2418.5|2416|2415.5|5021
1750325700000|2025-06-19 09:35:00|2419|2418|2418.5|2417.5|2419.5|2418.5|2416|2415.5|12647
1750326000000|2025-06-19 09:40:00|2418|2417|2416.5|2416|2419|2418.5|2416.5|2415.5|9487
1750326300000|2025-06-19 09:45:00|2416|2415.5|2417|2416|2418|2417|2416|2415|5703
1750326600000|2025-06-19 09:50:00|2416.5|2415.5|2414|2413.5|2417|2416|2414|2413|5237
1750326900000|2025-06-19 09:55:00|2413.5|2413|2411.5|2411|2414|2413|2411.5|2411|13105
1750327200000|2025-06-19 10:00:00|2412|2410.5|2411.5|2410.5|2412.5|2411.5|2411.5|2410.5|7145
1750327500000|2025-06-19 10:05:00|2409.5|2411|2409|2408.5|2410|2411|2408|2407|2397
1750327800000|2025-06-19 10:10:00|2409.5|2409|2408.5|2407.5|2409.5|2409|2408|2407|8183
1750328100000|2025-06-19 10:15:00|2408|2407|2410|2409|2410|2409|2407.5|2407|2625
1750328400000|2025-06-19 10:20:00|2410.5|2409.5|2410|2409.5|2412.5|2412|2410|2409|6618
1750328700000|2025-06-19 10:25:00|2411|2410|2411|2410|2411.5|2410.5|2410.5|2409.5|4515
1750329000000|2025-06-19 10:30:00|2411.5|2410.5|2411.5|2411|2412.5|2411.5|2411|2410.5|1680
1750329300000|2025-06-19 10:35:00|2412|2411.5|2411.5|2410.5|2412|2411.5|2411|2410.5|748
1750329600000|2025-06-19 10:40:00|2412|2411|2411.5|2411|2412|2411.5|2411.5|2410.5|500
1750329900000|2025-06-19 10:45:00|2411|2410.5|2412|2411|2413|2412|2411|2410.5|2788
1750330200000|2025-06-19 10:50:00|2412.5|2411.5|2412|2411|2413|2412|2411.5|2411|2786
1750330500000|2025-06-19 10:55:00|2411.5|2410.5|2411|2410|2412|2411|2411|2410|4275
1750330800000|2025-06-19 11:00:00|2415.5|2407|2409.5|2409|2415.5|2410|2408|2407|3051
1750331100000|2025-06-19 11:05:00|2409|2408.5|2406|2405.5|2410|2409.5|2406|2405|59294
1750331400000|2025-06-19 11:10:00|2406.5|2406|2403|2402.5|2406.5|2406|2401.5|2401|8492
1750331700000|2025-06-19 11:15:00|2402.5|2402|2404.5|2403.5|2405|2404.5|2402|2401.5|2439
1750332000000|2025-06-19 11:20:00|2404|2403|2407|2406.5|2407|2406.5|2403.5|2402.5|2172
1750332300000|2025-06-19 11:25:00|2407.5|2405.5|2406.5|2405.5|2407.5|2406|2405.5|2405|8185
1750332600000|2025-06-19 11:30:00|2406|2405|2406|2405.5|2407.5|2407|2405.5|2405|1829
1750332900000|2025-06-19 11:35:00|2405.5|2405|2405.5|2404.5|2407|2406.5|2405|2404.5|2696
1750333200000|2025-06-19 11:40:00|2406|2405|2406|2405.5|2406|2405.5|2403.5|2403|2012
1750333500000|2025-06-19 11:45:00|2405.5|2405|2406|2405.5|2406|2405.5|2405.5|2404.5|5127
1750333800000|2025-06-19 11:50:00|2405|2404|2406|2405.5|2406.5|2406|2404.5|2403.5|5544
1750334100000|2025-06-19 11:55:00|2405.5|2405|2407.5|2406.5|2409|2408|2405.5|2404.5|7848
1750334400000|2025-06-19 12:00:00|2407|2406|2405.5|2405|2408|2407|2405.5|2405|5857
1750334700000|2025-06-19 12:05:00|2405|2404.5|2404|2403|2405|2404.5|2403|2402.5|4143
1750335000000|2025-06-19 12:10:00|2403.5|2402.5|2404.5|2403.5|2405|2404.5|2402.5|2402|4506
1750335300000|2025-06-19 12:15:00|2405|2404|2401.5|2400.5|2405|2404|2401|2400.5|3170
1750335600000|2025-06-19 12:20:00|2401|2401|2401.5|2400.5|2402.5|2401.5|2401|2400|2445
1750335900000|2025-06-19 12:25:00|2401|2399|2400|2399|2401|2399.5|2399|2398|7167
1750336200000|2025-06-19 12:30:00|2399.5|2398.5|2396.5|2395.5|2399.5|2398.5|2396|2395.5|21861
1750336500000|2025-06-19 12:35:00|2397|2396|2396.5|2395.5|2397|2396.5|2396|2395|16062
1750336800000|2025-06-19 12:40:00|2397|2396|2394.5|2393.5|2397|2396.5|2393|2392.5|11048
1750337100000|2025-06-19 12:45:00|2394|2394|2394.5|2394|2397|2396|2394|2393|16354
1750337400000|2025-06-19 12:50:00|2395|2393.5|2396.5|2396|2396.5|2396|2394|2393|4927
1750337700000|2025-06-19 12:55:00|2397|2395.5|2395.5|2395|2397|2396.5|2395.5|2395|7579
1750338000000|2025-06-19 13:00:00|2396.5|2395.5|2396|2395|2398|2397.5|2395.5|2395|6064
1750338300000|2025-06-19 13:05:00|2394|2393.5|2398.5|2397.5|2398.5|2398|2394|2393.5|14780
1750338600000|2025-06-19 13:10:00|2398|2397|2397.5|2397|2398.5|2397|2395.5|2395|5044
1750338900000|2025-06-19 13:15:00|2398|2397.5|2398|2397|2398|2397.5|2397.5|2397|2198
1750339200000|2025-06-19 13:20:00|2398.5|2397.5|2397|2396|2399|2398.5|2397|2396|9495
1750339500000|2025-06-19 13:25:00|2397.5|2396.5|2394.5|2393.5|2398|2397|2394|2393.5|5180
1750339800000|2025-06-19 13:30:00|2394|2393|2392|2391|2394|2393|2390.5|2390|35734
1750340100000|2025-06-19 13:35:00|2392.5|2391.5|2388.5|2387.5|2392.5|2392|2387.5|2386.5|34475
1750340400000|2025-06-19 13:40:00|2388|2387|2387|2386.5|2388.5|2387.5|2384|2383.5|21532
1750340700000|2025-06-19 13:45:00|2387.5|2386|2383.5|2382.5|2388|2387|2381.5|2381|14222
1750341000000|2025-06-19 13:50:00|2384|2383|2381.5|2380.5|2384.5|2383.5|2380|2379|27034
1750341300000|2025-06-19 13:55:00|2381|2380|2382|2381.5|2382|2381.5|2379.5|2378.5|16761
1750341600000|2025-06-19 14:00:00|2382.5|2382|2386|2385.5|2386.5|2386|2382.5|2382|10018
1750341900000|2025-06-19 14:05:00|2386.5|2386|2387|2386.5|2388.5|2388|2386.5|2385.5|20580
1750342200000|2025-06-19 14:10:00|2387.5|2386|2388.5|2388|2389|2388.5|2387.5|2386|4386
1750342500000|2025-06-19 14:15:00|2389.5|2388.5|2388.5|2388|2391|2390.5|2388.5|2388|7782
1750342800000|2025-06-19 14:20:00|2388|2387|2387.5|2386.5|2389|2388|2386|2385|6295
1750343100000|2025-06-19 14:25:00|2388|2387|2386|2385|2389|2388.5|2386|2385|7082
1750343400000|2025-06-19 14:30:00|2385.5|2384.5|2385.5|2384.5|2385.5|2385|2383|2382.5|9181
1750343700000|2025-06-19 14:35:00|2386|2385|2388.5|2388|2390.5|2389.5|2386|2385|13387
1750344000000|2025-06-19 14:40:00|2389|2387.5|2390|2389|2391|2390.5|2389|2387.5|6565
1750344300000|2025-06-19 14:45:00|2389.5|2389.5|2391.5|2391|2393|2392|2389.5|2389.5|12484
1750344600000|2025-06-19 14:50:00|2392|2390.5|2390.5|2389.5|2392|2391.5|2389.5|2389|12707
1750344900000|2025-06-19 14:55:00|2391|2390|2391.5|2390.5|2392|2391.5|2390.5|2390|4786
1750345200000|2025-06-19 15:00:00|2392|2391|2393|2392|2393|2392.5|2390|2389|14455
1750345500000|2025-06-19 15:05:00|2392.5|2391.5|2391|2390.5|2393|2392|2390|2389.5|16476
1750345800000|2025-06-19 15:10:00|2390.5|2390|2387.5|2387|2391|2390|2387.5|2387|15241
1750346100000|2025-06-19 15:15:00|2387|2386.5|2388.5|2387.5|2389|2388.5|2387|2386.5|14375
1750346400000|2025-06-19 15:20:00|2388|2387|2383.5|2383|2388|2387|2382.5|2381.5|12652
1750346700000|2025-06-19 15:25:00|2383|2382.5|2380|2379.5|2384|2383.5|2379.5|2379|43905
1750402800000|2025-06-20 07:00:00|2396|2394|2401.5|2400.5|2406|2405|2396|2394|46256
1750403100000|2025-06-20 07:05:00|2402|2401|2409|2408|2409|2408.5|2402|2401|25059
1750403400000|2025-06-20 07:10:00|2411|2408.5|2416|2415|2417|2416.5|2411|2408.5|48398
1750403700000|2025-06-20 07:15:00|2415.5|2414.5|2407|2406|2416|2414.5|2406|2405|12501
1750404000000|2025-06-20 07:20:00|2407.5|2406.5|2412|2411|2413|2412|2407|2406|12718
1750404300000|2025-06-20 07:25:00|2411.5|2411.5|2415.5|2414.5|2416.5|2415.5|2411.5|2410.5|9977
1750404600000|2025-06-20 07:30:00|2416.5|2415|2412.5|2412|2416.5|2416|2412|2411.5|13232
1750404900000|2025-06-20 07:35:00|2413|2412.5|2416.5|2415.5|2416.5|2416|2412|2411|17030
1750405200000|2025-06-20 07:40:00|2417|2416.5|2418.5|2417.5|2420|2419|2416|2415.5|14986
1750405500000|2025-06-20 07:45:00|2418|2417|2420|2419|2421|2420.5|2417|2416.5|10709
1750405800000|2025-06-20 07:50:00|2420.5|2419.5|2420|2419|2426|2424.5|2419|2418|27427
1750406100000|2025-06-20 07:55:00|2420.5|2419.5|2418.5|2417.5|2421|2420|2418.5|2417.5|6240
1750406400000|2025-06-20 08:00:00|2419|2418.5|2417|2416|2422.5|2421.5|2416.5|2416|12187
1750406700000|2025-06-20 08:05:00|2416.5|2415.5|2416.5|2416|2418|2417|2415.5|2414.5|8232
1750407000000|2025-06-20 08:10:00|2417|2416.5|2415|2414|2417.5|2417|2414.5|2413.5|7522
1750407300000|2025-06-20 08:15:00|2415.5|2414.5|2413.5|2413|2416|2415|2413|2412|3465
1750407600000|2025-06-20 08:20:00|2414|2413.5|2416.5|2415.5|2416.5|2415.5|2413|2412|4097
1750407900000|2025-06-20 08:25:00|2416|2415|2418|2417|2418|2417.5|2415|2414.5|12202
1750408200000|2025-06-20 08:30:00|2417.5|2416.5|2413|2412|2418|2416.5|2413|2412|12019
1750408500000|2025-06-20 08:35:00|2412.5|2411.5|2412.5|2411.5|2414.5|2414|2412|2411|12757
1750408800000|2025-06-20 08:40:00|2412|2410.5|2410.5|2409.5|2413|2412.5|2409|2408.5|11147
1750409100000|2025-06-20 08:45:00|2410|2409|2409.5|2409|2411|2410.5|2409|2408.5|15949
1750409400000|2025-06-20 08:50:00|2410.5|2409.5|2411.5|2410.5|2411.5|2410.5|2408.5|2407.5|27997
1750409700000|2025-06-20 08:55:00|2412|2411|2410.5|2409.5|2412|2411.5|2410|2409|8072
1750410000000|2025-06-20 09:00:00|2410|2410|2410|2409|2411.5|2410.5|2409|2408.5|6024
1750410300000|2025-06-20 09:05:00|2409.5|2408.5|2413.5|2412.5|2413.5|2412.5|2409|2408|10855
1750410600000|2025-06-20 09:10:00|2414|2413|2415.5|2414.5|2416|2415|2413.5|2412.5|7467
1750410900000|2025-06-20 09:15:00|2416|2415|2413.5|2413|2416|2415.5|2412.5|2411.5|4983
1750411200000|2025-06-20 09:20:00|2414.5|2413.5|2413.5|2413|2415|2414|2413.5|2413|8967
1750411500000|2025-06-20 09:25:00|2414|2412.5|2414|2413|2414|2413|2412.5|2412|2859
1750411800000|2025-06-20 09:30:00|2413.5|2413.5|2414.5|2414|2414.5|2414|2412.5|2412|4354
1750412100000|2025-06-20 09:35:00|2415|2414.5|2414.5|2413.5|2415.5|2415|2413.5|2413|8164
1750412400000|2025-06-20 09:40:00|2415|2414|2420|2419|2420|2419.5|2415|2414|7386
1750412700000|2025-06-20 09:45:00|2421|2419.5|2421|2420.5|2422|2421|2419|2418.5|14401
1750413000000|2025-06-20 09:50:00|2421.5|2420|2424.5|2424|2427.5|2426.5|2420.5|2420|85703
1750413300000|2025-06-20 09:55:00|2424|2423.5|2419|2418.5|2425|2424.5|2419|2418|65591
1750413600000|2025-06-20 10:00:00|2418.5|2418|2418|2417|2422|2421|2418|2417|22139
1750413900000|2025-06-20 10:05:00|2417.5|2417.5|2415|2414.5|2418.5|2417.5|2414.5|2414|13089
1750414200000|2025-06-20 10:10:00|2414.5|2413.5|2414|2413.5|2415.5|2415|2414|2413|5123
1750414500000|2025-06-20 10:15:00|2414.5|2413|2411|2410.5|2414.5|2414|2410.5|2410|11307
1750414800000|2025-06-20 10:20:00|2412|2411|2411|2410.5|2412|2411|2410.5|2409.5|13625
1750415100000|2025-06-20 10:25:00|2410.5|2410|2410.5|2410|2412|2411|2410.5|2410|5636
1750415400000|2025-06-20 10:30:00|2410|2409.5|2409.5|2408.5|2410.5|2410|2408.5|2407.5|12990
1750415700000|2025-06-20 10:35:00|2409|2409|2410.5|2409.5|2411|2410|2408|2407.5|9376
1750416000000|2025-06-20 10:40:00|2410|2409|2411|2410.5|2412|2411|2410|2409|3873
1750416300000|2025-06-20 10:45:00|2412|2411|2410|2409.5|2412|2411|2409.5|2408.5|3515
1750416600000|2025-06-20 10:50:00|2409.5|2409|2409|2408|2409.5|2409|2407|2406.5|23703
1750416900000|2025-06-20 10:55:00|2409.5|2408.5|2408|2407|2410.5|2410|2408|2407|77529
1750417200000|2025-06-20 11:00:00|2407.5|2407.5|2408|2406|2408|2407.5|2407.5|2406|552
1750417500000|2025-06-20 11:05:00|2411|2410.5|2413.5|2413|2416|2415|2411|2410.5|126616
1750417800000|2025-06-20 11:10:00|2413|2412|2410|2409|2414.5|2413.5|2409|2408.5|17835
1750418100000|2025-06-20 11:15:00|2409.5|2408.5|2409|2408|2410|2409.5|2408.5|2408|15049
1750418400000|2025-06-20 11:20:00|2409.5|2408.5|2409.5|2408.5|2410.5|2410|2408.5|2408|14760
1750418700000|2025-06-20 11:25:00|2410|2409|2410|2409|2410.5|2410|2409.5|2408.5|21124
1750419000000|2025-06-20 11:30:00|2409.5|2408.5|2410|2409.5|2410|2409.5|2408.5|2408|4629
1750419300000|2025-06-20 11:35:00|2410.5|2410|2410.5|2409.5|2412|2411|2410|2409.5|6145
1750419600000|2025-06-20 11:40:00|2410|2410|2414.5|2414|2415|2414.5|2410|2410|14165
1750419900000|2025-06-20 11:45:00|2415|2413.5|2424.5|2423|2429.5|2428.5|2414.5|2413.5|40619
1750420200000|2025-06-20 11:50:00|2425|2423.5|2424|2423|2425|2424|2421.5|2420.5|7932
1750420500000|2025-06-20 11:55:00|2423.5|2422.5|2420|2419|2424|2423|2419.5|2418.5|16235
1750420800000|2025-06-20 12:00:00|2419.5|2419.5|2417.5|2416.5|2420.5|2419.5|2417|2416.5|8376
1750421100000|2025-06-20 12:05:00|2417|2417|2420|2419|2422|2421|2417|2416.5|5631
1750421400000|2025-06-20 12:10:00|2419.5|2419.5|2421.5|2420.5|2421.5|2421|2418|2417.5|6352
1750421700000|2025-06-20 12:15:00|2422|2421|2423|2422|2424.5|2423.5|2421.5|2420.5|11715
1750422000000|2025-06-20 12:20:00|2422.5|2422.5|2422.5|2421.5|2423.5|2423|2422|2421|4322
1750422300000|2025-06-20 12:25:00|2423|2422|2424.5|2423.5|2424.5|2423.5|2422|2421.5|29505
1750422600000|2025-06-20 12:30:00|2425|2424.5|2424.5|2423.5|2425.5|2424.5|2421.5|2420.5|8882
1750422900000|2025-06-20 12:35:00|2424|2423|2417|2416|2424|2423|2417|2416|7412
1750423200000|2025-06-20 12:40:00|2416.5|2416.5|2413|2412.5|2416.5|2416.5|2412.5|2412|8505
1750423500000|2025-06-20 12:45:00|2413.5|2413|2415|2414|2415|2414.5|2413|2412.5|2278
1750423800000|2025-06-20 12:50:00|2415.5|2414.5|2414|2413|2416|2415|2414|2413|7923
1750424100000|2025-06-20 12:55:00|2413.5|2412|2413.5|2413|2415.5|2415|2411.5|2411|22343
1750424400000|2025-06-20 13:00:00|2414|2413.5|2413.5|2413|2415.5|2415|2413|2412.5|5345
1750424700000|2025-06-20 13:05:00|2413|2412.5|2412.5|2412|2414|2413.5|2411|2410.5|10669
1750425000000|2025-06-20 13:10:00|2413|2412.5|2411.5|2411|2413.5|2413|2411.5|2410.5|6215
1750425300000|2025-06-20 13:15:00|2411|2410.5|2409.5|2408.5|2411.5|2410.5|2407.5|2407|7973
1750425600000|2025-06-20 13:20:00|2410|2409|2409.5|2408.5|2410|2409.5|2408.5|2407.5|24037
1750425900000|2025-06-20 13:25:00|2409|2408|2405|2404|2410.5|2409.5|2405|2404|20271
1750426200000|2025-06-20 13:30:00|2405.5|2404.5|2403.5|2402.5|2407.5|2406.5|2401.5|2400.5|17169
1750426500000|2025-06-20 13:35:00|2403|2401|2398.5|2398|2403|2402.5|2398|2397|11074
1750426800000|2025-06-20 13:40:00|2398|2397.5|2403|2402.5|2404.5|2404|2398|2397.5|26514
1750427100000|2025-06-20 13:45:00|2403.5|2403|2398|2397|2404|2403|2397|2396|37001
1750427400000|2025-06-20 13:50:00|2397.5|2396.5|2399.5|2398.5|2400.5|2399.5|2396.5|2396|22572
1750427700000|2025-06-20 13:55:00|2400|2399|2400.5|2399.5|2400.5|2400|2399|2398|12087
1750428000000|2025-06-20 14:00:00|2400|2400|2404|2403|2405|2404.5|2400|2399.5|8442
1750428300000|2025-06-20 14:05:00|2403.5|2402.5|2402|2401.5|2404|2403|2401.5|2400.5|23296
1750428600000|2025-06-20 14:10:00|2401.5|2401|2403.5|2402.5|2403.5|2403|2399|2398.5|13904
1750428900000|2025-06-20 14:15:00|2403|2402|2402|2401|2404.5|2404|2401.5|2400.5|9927
1750429200000|2025-06-20 14:20:00|2402.5|2401.5|2397.5|2396.5|2402.5|2402|2397.5|2396.5|12954
1750429500000|2025-06-20 14:25:00|2397|2396|2398.5|2397.5|2399|2398|2396|2395|16283
1750429800000|2025-06-20 14:30:00|2398|2398|2400|2399|2401.5|2401|2397.5|2396.5|14217
1750430100000|2025-06-20 14:35:00|2399.5|2398.5|2400.5|2399.5|2401.5|2400.5|2399.5|2398.5|7480
1750430400000|2025-06-20 14:40:00|2401.5|2400|2398.5|2397.5|2401.5|2400.5|2395|2394|24554
1750430700000|2025-06-20 14:45:00|2398|2397|2399|2398.5|2400|2399.5|2396.5|2396|4445
1750431000000|2025-06-20 14:50:00|2398.5|2398|2396.5|2395.5|2399|2398|2396|2395.5|18075
1750431300000|2025-06-20 14:55:00|2397|2396|2397|2396|2398.5|2397.5|2396.5|2395.5|10303
1750431600000|2025-06-20 15:00:00|2396|2395.5|2397|2396.5|2399|2398.5|2394.5|2394|19927
1750431900000|2025-06-20 15:05:00|2396.5|2396|2398.5|2397.5|2400|2399.5|2396.5|2396|15939
1750432200000|2025-06-20 15:10:00|2398|2397|2401|2400|2401|2400|2398|2397|12944
1750432500000|2025-06-20 15:15:00|2400.5|2399.5|2402|2401|2402.5|2401.5|2400|2399|9863
1750432800000|2025-06-20 15:20:00|2401.5|2400.5|2402|2401.5|2402|2401.5|2400|2399|29294
1750433100000|2025-06-20 15:25:00|2401.5|2401|2399|2398|2402.5|2401.5|2398.5|2397.5|29640
1750662000000|2025-06-23 07:00:00|2387|2385.5|2390|2389|2397|2395.5|2387|2385.5|52315
1750662300000|2025-06-23 07:05:00|2389.5|2388.5|2392.5|2391.5|2392.5|2391.5|2382|2381|80204
1750662600000|2025-06-23 07:10:00|2393|2392.5|2395|2394|2399.5|2398.5|2393|2392.5|20145
1750662900000|2025-06-23 07:15:00|2394.5|2390.5|2393.5|2392.5|2394.5|2393|2384|2383|26974
1750663200000|2025-06-23 07:20:00|2393|2392|2396.5|2396|2401|2400|2393|2392|18864
1750663500000|2025-06-23 07:25:00|2395|2394.5|2402.5|2402|2402.5|2402|2394|2393.5|19697
1750663800000|2025-06-23 07:30:00|2403.5|2402.5|2404.5|2403.5|2410|2409.5|2403|2402|21931
1750664100000|2025-06-23 07:35:00|2405|2404|2404|2403|2406|2405|2401|2400|15652
1750664400000|2025-06-23 07:40:00|2404.5|2403.5|2406|2405.5|2406.5|2405.5|2402.5|2401.5|19305
1750664700000|2025-06-23 07:45:00|2405|2404.5|2406|2405.5|2407|2406|2403.5|2403|14616
1750665000000|2025-06-23 07:50:00|2406.5|2406|2405|2404|2408|2407|2404.5|2403.5|8888
1750665300000|2025-06-23 07:55:00|2405.5|2404.5|2409.5|2409|2410|2409.5|2405|2404|31500
1750665600000|2025-06-23 08:00:00|2408.5|2408|2408.5|2407.5|2410.5|2410|2407|2406|19564
1750665900000|2025-06-23 08:05:00|2409|2408|2407|2406|2409|2408|2403.5|2402.5|11510
1750666200000|2025-06-23 08:10:00|2407.5|2406.5|2405.5|2405|2409.5|2408.5|2405.5|2405|11190
1750666500000|2025-06-23 08:15:00|2405|2404.5|2410.5|2409.5|2410.5|2409.5|2404.5|2404|22061
1750666800000|2025-06-23 08:20:00|2411|2410|2413|2412.5|2414.5|2413.5|2410|2409|10018
1750667100000|2025-06-23 08:25:00|2412.5|2412|2413.5|2412.5|2414|2413|2411|2410|58324
1750667400000|2025-06-23 08:30:00|2414|2413|2411.5|2410.5|2415|2414.5|2410|2409.5|17606
1750667700000|2025-06-23 08:35:00|2412|2411|2412|2411.5|2415.5|2415|2410|2409.5|3083
1750668000000|2025-06-23 08:40:00|2412.5|2411|2412|2411.5|2412.5|2412|2409|2408|5549
1750668300000|2025-06-23 08:45:00|2411.5|2411|2412.5|2411.5|2412.5|2412|2410|2409|13782
1750668600000|2025-06-23 08:50:00|2412|2412|2412.5|2411.5|2414|2413.5|2411.5|2411|12720
1750668900000|2025-06-23 08:55:00|2413|2412|2415.5|2414.5|2417|2416.5|2412.5|2411.5|19863
1750669200000|2025-06-23 09:00:00|2415|2414|2411.5|2411|2416|2415|2411.5|2411|6913
1750669500000|2025-06-23 09:05:00|2411|2410.5|2408|2407.5|2411|2410.5|2408|2407.5|3305
1750669800000|2025-06-23 09:10:00|2408.5|2407|2414|2413|2414|2413|2408.5|2407|7746
1750670100000|2025-06-23 09:15:00|2413.5|2412.5|2411.5|2410.5|2413.5|2412.5|2410.5|2410|5911
1750670400000|2025-06-23 09:20:00|2412.5|2411.5|2412.5|2411.5|2416|2415.5|2411.5|2410.5|7009
1750670700000|2025-06-23 09:25:00|2413|2412|2407|2406|2413|2412|2406.5|2405.5|14530
1750671000000|2025-06-23 09:30:00|2407.5|2406.5|2404|2403|2409|2408|2404|2403|8276
1750671300000|2025-06-23 09:35:00|2403.5|2402.5|2403|2402|2404.5|2403.5|2402|2401|8562
1750671600000|2025-06-23 09:40:00|2403.5|2402.5|2405.5|2404.5|2406.5|2406|2403.5|2402.5|12550
1750671900000|2025-06-23 09:45:00|2405|2404|2403.5|2403|2406|2405|2403|2402.5|4519
1750672200000|2025-06-23 09:50:00|2403|2402.5|2405.5|2404.5|2405.5|2404.5|2402.5|2402|10220
1750672500000|2025-06-23 09:55:00|2406|2405|2404|2403.5|2406|2405|2404|2403|5227
1750672800000|2025-06-23 10:00:00|2403.5|2403|2400.5|2399.5|2403.5|2403|2397|2396.5|12319
1750673100000|2025-06-23 10:05:00|2400|2400|2401.5|2400.5|2404|2403.5|2400|2399.5|7481
1750673400000|2025-06-23 10:10:00|2401|2400|2406|2405|2409.5|2409|2401|2400|26446
1750673700000|2025-06-23 10:15:00|2406.5|2405.5|2405|2404|2407|2406|2403|2402|6058
1750674000000|2025-06-23 10:20:00|2405.5|2404.5|2406|2405|2406.5|2405.5|2405|2404|14637
1750674300000|2025-06-23 10:25:00|2406.5|2405.5|2409|2408|2409.5|2409|2406.5|2405.5|13147
1750674600000|2025-06-23 10:30:00|2408.5|2407.5|2408.5|2407.5|2409.5|2408.5|2407.5|2407|3414
1750674900000|2025-06-23 10:35:00|2409|2408|2411|2410|2411.5|2410.5|2408.5|2408|12678
1750675200000|2025-06-23 10:40:00|2410.5|2409|2408|2407|2411|2409.5|2407|2406.5|10359
1750675500000|2025-06-23 10:45:00|2407.5|2407.5|2409.5|2409|2410|2409|2407|2406.5|8832
1750675800000|2025-06-23 10:50:00|2410|2408|2411.5|2411|2411.5|2411|2409|2408|2539
1750676100000|2025-06-23 10:55:00|2411|2410.5|2408|2407.5|2411.5|2411|2408|2407.5|3197
1750676400000|2025-06-23 11:00:00|2409|2408|2408.5|2407.5|2409.5|2408.5|2407|2406|11834
1750676700000|2025-06-23 11:05:00|2408|2408|2403.5|2403|2408.5|2408|2403.5|2402.5|2199
1750677000000|2025-06-23 11:10:00|2404|2403.5|2403.5|2402.5|2405|2404|2402.5|2402|19606
1750677300000|2025-06-23 11:15:00|2403|2402|2402.5|2402|2403.5|2403|2401.5|2400.5|7817
1750677600000|2025-06-23 11:20:00|2403|2401.5|2401|2400|2403|2402|2399.5|2398.5|10647
1750677900000|2025-06-23 11:25:00|2400.5|2399.5|2396.5|2395.5|2400.5|2399.5|2396.5|2395.5|9597
1750678200000|2025-06-23 11:30:00|2396|2395|2396.5|2395.5|2398.5|2397.5|2395.5|2394.5|11397
1750678500000|2025-06-23 11:35:00|2396|2395|2392.5|2391.5|2396.5|2396|2391.5|2390.5|10945
1750678800000|2025-06-23 11:40:00|2392|2391|2389.5|2388.5|2392|2391|2389|2388|17208
1750679100000|2025-06-23 11:45:00|2389|2388|2379.5|2379|2389|2388|2371|2370|71514
1750679400000|2025-06-23 11:50:00|2378|2378.5|2381|2380|2381|2380.5|2376|2375|25177
1750679700000|2025-06-23 11:55:00|2382.5|2381|2387.5|2387|2388|2387|2382.5|2381|31011
1750680000000|2025-06-23 12:00:00|2388|2388|2392.5|2391.5|2394|2393.5|2387.5|2387|26017
1750680300000|2025-06-23 12:05:00|2393|2392|2394.5|2393.5|2395|2394.5|2390.5|2390|21074
1750680600000|2025-06-23 12:10:00|2394|2393|2396.5|2395.5|2397|2396|2393.5|2393|15379
1750680900000|2025-06-23 12:15:00|2397.5|2396.5|2395.5|2394.5|2397.5|2397|2394|2393.5|33426
1750681200000|2025-06-23 12:20:00|2395|2395|2395.5|2395|2397|2396.5|2394|2393|7105
1750681500000|2025-06-23 12:25:00|2396|2395.5|2394|2393|2396|2395.5|2394|2393|9486
1750681800000|2025-06-23 12:30:00|2393.5|2392.5|2393.5|2392.5|2395|2394|2392|2391|15697
1750682100000|2025-06-23 12:35:00|2393|2392|2393|2392|2394.5|2394|2392|2391.5|8202
1750682400000|2025-06-23 12:40:00|2392.5|2391.5|2391|2390|2393.5|2392.5|2390.5|2390|6987
1750682700000|2025-06-23 12:45:00|2390.5|2390.5|2388|2387|2391.5|2391|2388|2387|6349
1750683000000|2025-06-23 12:50:00|2387.5|2386.5|2392|2391|2392|2391|2387|2386.5|5520
1750683300000|2025-06-23 12:55:00|2392.5|2391.5|2390.5|2390|2393.5|2392.5|2390.5|2390|17976
1750683600000|2025-06-23 13:00:00|2391|2389.5|2387|2386|2391|2390|2386.5|2386|7218
1750683900000|2025-06-23 13:05:00|2386.5|2385.5|2385|2384|2386.5|2385.5|2380.5|2380|19963
1750684200000|2025-06-23 13:10:00|2384.5|2383|2385.5|2385|2386|2385.5|2382|2381.5|6594
1750684500000|2025-06-23 13:15:00|2384.5|2384|2385|2384|2386|2385|2383|2382.5|9890
1750684800000|2025-06-23 13:20:00|2384.5|2384.5|2385.5|2384.5|2386|2385.5|2384.5|2384|4643
1750685100000|2025-06-23 13:25:00|2385|2385|2379.5|2378.5|2387.5|2386.5|2379.5|2378.5|22337
1750685400000|2025-06-23 13:30:00|2380|2379|2381.5|2381|2387|2386|2378|2377|19222
1750685700000|2025-06-23 13:35:00|2381|2380.5|2385.5|2384.5|2387.5|2386.5|2381|2380|18268
1750686000000|2025-06-23 13:40:00|2386|2385|2389|2387.5|2391|2390.5|2386|2385|18651
1750686300000|2025-06-23 13:45:00|2390|2388|2391.5|2390.5|2393|2392.5|2388.5|2388|32885
1750686600000|2025-06-23 13:50:00|2392|2391|2391.5|2391|2392.5|2391.5|2389.5|2388.5|32292
1750686900000|2025-06-23 13:55:00|2392|2391.5|2392|2391.5|2394|2393.5|2392|2391|19687
1750687200000|2025-06-23 14:00:00|2392.5|2392|2395|2394.5|2395.5|2395|2392.5|2391.5|36653
1750687500000|2025-06-23 14:05:00|2395.5|2393.5|2399|2398|2400|2399|2394.5|2393.5|43934
1750687800000|2025-06-23 14:10:00|2398.5|2398.5|2399|2398|2401.5|2400.5|2398|2397.5|19739
1750688100000|2025-06-23 14:15:00|2399.5|2398.5|2395.5|2395|2400.5|2400|2395.5|2395|33677
1750688400000|2025-06-23 14:20:00|2395|2394.5|2396|2395|2397|2396|2393.5|2392.5|25092
1750688700000|2025-06-23 14:25:00|2395.5|2394.5|2391.5|2390.5|2395.5|2395|2391|2390.5|16600
1750689000000|2025-06-23 14:30:00|2392|2391|2387|2386|2392.5|2391.5|2386.5|2385.5|10622
1750689300000|2025-06-23 14:35:00|2386.5|2386.5|2384.5|2383.5|2387.5|2386.5|2383.5|2383|16469
1750689600000|2025-06-23 14:40:00|2384|2383|2382|2381.5|2385.5|2385|2382|2381.5|27620
1750689900000|2025-06-23 14:45:00|2382.5|2382|2385.5|2384.5|2386|2385|2382|2381.5|23967
1750690200000|2025-06-23 14:50:00|2385|2384|2387|2386.5|2388.5|2387.5|2385|2384|24290
1750690500000|2025-06-23 14:55:00|2387.5|2387|2385.5|2384.5|2389|2388|2385.5|2384.5|7296
1750690800000|2025-06-23 15:00:00|2386|2385|2388|2387.5|2388.5|2388|2385|2384.5|14075
1750691100000|2025-06-23 15:05:00|2389|2388|2387.5|2387|2389.5|2389|2387.5|2386.5|22843
1750691400000|2025-06-23 15:10:00|2388|2387.5|2389|2388|2389.5|2388.5|2387|2386.5|37107
1750691700000|2025-06-23 15:15:00|2388.5|2388.5|2390.5|2390|2391|2390|2388.5|2388.5|29351
1750692000000|2025-06-23 15:20:00|2391|2390.5|2389.5|2388.5|2391|2390.5|2388|2387.5|29928
1750692300000|2025-06-23 15:25:00|2389|2389|2389|2388|2390.5|2390|2388.5|2388|22971
1750748400000|2025-06-24 07:00:00|2447.5|2445.5|2452.5|2451|2462.5|2461.5|2446|2444|148684
1750748700000|2025-06-24 07:05:00|2451.5|2450|2462|2461|2468|2467|2451.5|2450|70817
1750749000000|2025-06-24 07:10:00|2460.5|2459.5|2462|2461|2466|2465.5|2456.5|2456|48712
1750749300000|2025-06-24 07:15:00|2462.5|2460.5|2454|2453|2466.5|2465.5|2452.5|2451|55835
1750749600000|2025-06-24 07:20:00|2453.5|2452|2457.5|2456.5|2459.5|2458|2452.5|2451.5|28473
1750749900000|2025-06-24 07:25:00|2457|2456|2454|2453.5|2458.5|2457|2452.5|2451.5|24771
1750750200000|2025-06-24 07:30:00|2454.5|2454|2448.5|2447.5|2455.5|2454.5|2447|2446|42670
1750750500000|2025-06-24 07:35:00|2449.5|2448.5|2453|2452|2453.5|2452|2446.5|2445.5|16706
1750750800000|2025-06-24 07:40:00|2453.5|2452.5|2456|2455|2456.5|2455.5|2453.5|2452.5|24434
1750751100000|2025-06-24 07:45:00|2456.5|2455.5|2460.5|2459.5|2462|2461|2456.5|2455.5|15526
1750751400000|2025-06-24 07:50:00|2461|2460|2452|2451.5|2461.5|2460.5|2443.5|2443|32081
1750751700000|2025-06-24 07:55:00|2451.5|2451|2458.5|2457.5|2459|2458.5|2448.5|2447.5|24472
1750752000000|2025-06-24 08:00:00|2459|2457|2453|2452|2461.5|2460|2449.5|2448|24733
1750752300000|2025-06-24 08:05:00|2452.5|2451.5|2454.5|2453.5|2455.5|2454.5|2452|2451|9674
1750752600000|2025-06-24 08:10:00|2455|2454|2460|2459|2460|2459|2454|2453.5|4067
1750752900000|2025-06-24 08:15:00|2459.5|2458.5|2461.5|2460.5|2462|2460.5|2456|2455|14456
1750753200000|2025-06-24 08:20:00|2461|2460|2461|2459.5|2462|2461|2459|2458|17284
1750753500000|2025-06-24 08:25:00|2460.5|2460|2463.5|2463|2464|2463|2459|2458|14469
1750753800000|2025-06-24 08:30:00|2464|2463.5|2463.5|2463|2465|2464.5|2460.5|2459.5|9964
1750754100000|2025-06-24 08:35:00|2463|2462.5|2460.5|2460|2463.5|2463|2460|2459|4703
1750754400000|2025-06-24 08:40:00|2459|2458.5|2458.5|2458|2459|2458.5|2456.5|2455.5|10708
1750754700000|2025-06-24 08:45:00|2459|2457.5|2462|2461|2462.5|2462|2459|2457.5|7837
1750755000000|2025-06-24 08:50:00|2461.5|2460|2462|2461.5|2462|2461.5|2458.5|2457.5|27864
1750755300000|2025-06-24 08:55:00|2463|2462|2464|2463.5|2464|2463.5|2459.5|2459|20038
1750755600000|2025-06-24 09:00:00|2464.5|2464|2470|2469|2470|2469|2464|2463.5|23163
1750755900000|2025-06-24 09:05:00|2470.5|2469.5|2474|2473|2474.5|2473.5|2469.5|2469|28833
1750756200000|2025-06-24 09:10:00|2473.5|2472|2475|2474.5|2476.5|2475.5|2471|2470.5|16838
1750756500000|2025-06-24 09:15:00|2474.5|2474|2476|2475|2476|2475.5|2473|2472.5|11871
1750756800000|2025-06-24 09:20:00|2476.5|2475.5|2480|2479.5|2480|2479.5|2474.5|2474|28389
1750757100000|2025-06-24 09:25:00|2480.5|2480|2481|2480.5|2483|2482.5|2479.5|2479|17869
1750757400000|2025-06-24 09:30:00|2480|2479.5|2480|2479.5|2480.5|2479.5|2477.5|2476.5|12495
1750757700000|2025-06-24 09:35:00|2480.5|2479|2482.5|2482|2484.5|2483.5|2479|2478.5|15414
1750758000000|2025-06-24 09:40:00|2483|2481.5|2482.5|2481.5|2483.5|2483|2480.5|2479.5|18227
1750758300000|2025-06-24 09:45:00|2483|2482|2482.5|2482|2484|2483|2481.5|2481|16422
1750758600000|2025-06-24 09:50:00|2483|2481.5|2481.5|2481|2483|2482|2481.5|2481|8312
1750758900000|2025-06-24 09:55:00|2482|2481.5|2483.5|2482.5|2485|2484.5|2481.5|2481|21468
1750759200000|2025-06-24 10:00:00|2483|2482|2480.5|2480|2484.5|2484|2480|2479.5|11051
1750759500000|2025-06-24 10:05:00|2481.5|2480.5|2477.5|2476.5|2481.5|2480.5|2477.5|2476.5|9576
1750759800000|2025-06-24 10:10:00|2477|2477|2474.5|2474|2478|2477.5|2474|2473|8920
1750760100000|2025-06-24 10:15:00|2475|2473.5|2473.5|2473|2475.5|2474.5|2473|2472|6190
1750760400000|2025-06-24 10:20:00|2474|2473.5|2475.5|2474.5|2476|2475.5|2474|2473|13527
1750760700000|2025-06-24 10:25:00|2475|2474|2474|2473|2476|2475.5|2473.5|2473|6283
1750761000000|2025-06-24 10:30:00|2473.5|2473.5|2469|2468.5|2473.5|2473.5|2467.5|2467|18636
1750761300000|2025-06-24 10:35:00|2468.5|2468|2467.5|2466.5|2469|2468.5|2466|2465.5|52426
1750761600000|2025-06-24 10:40:00|2468.5|2467|2465.5|2464.5|2468.5|2467.5|2463.5|2462.5|14893
1750761900000|2025-06-24 10:45:00|2465|2464|2466.5|2465.5|2466.5|2466|2464.5|2463.5|5446
1750762200000|2025-06-24 10:50:00|2467|2466|2472.5|2472|2472.5|2472|2467|2466|9781
1750762500000|2025-06-24 10:55:00|2472|2471.5|2474.5|2473.5|2474.5|2473.5|2472|2471|15198
1750762800000|2025-06-24 11:00:00|2475.5|2473|2473.5|2472.5|2475.5|2475|2472|2471|13512
1750763100000|2025-06-24 11:05:00|2474|2473|2468|2467.5|2474|2473.5|2468|2467.5|10602
1750763400000|2025-06-24 11:10:00|2467.5|2467|2470|2469|2470|2469|2466|2465.5|4857
1750763700000|2025-06-24 11:15:00|2470.5|2469.5|2469|2468|2470.5|2470|2467.5|2466.5|6308
1750764000000|2025-06-24 11:20:00|2468.5|2467|2468|2467|2468.5|2467.5|2465.5|2465|10156
1750764300000|2025-06-24 11:25:00|2467.5|2466.5|2473|2472.5|2474|2473|2467.5|2466.5|6562
1750764600000|2025-06-24 11:30:00|2472.5|2472|2472|2471|2473.5|2473|2471.5|2471|8164
1750764900000|2025-06-24 11:35:00|2471.5|2471.5|2474|2473.5|2474.5|2474|2471|2470.5|2424
1750765200000|2025-06-24 11:40:00|2473.5|2473|2473.5|2472.5|2474|2473.5|2472|2471.5|6908
1750765500000|2025-06-24 11:45:00|2473|2472|2475|2474|2475|2474|2472.5|2472|5889
1750765800000|2025-06-24 11:50:00|2475.5|2474.5|2471.5|2471|2475.5|2474.5|2471.5|2471|5749
1750766100000|2025-06-24 11:55:00|2472|2471.5|2471|2470.5|2472.5|2472|2471|2470|4732
1750766400000|2025-06-24 12:00:00|2470.5|2470|2473|2472.5|2474|2473|2470.5|2469.5|4078
1750766700000|2025-06-24 12:05:00|2473.5|2473|2478|2477|2478|2477|2473.5|2472.5|737
1750767000000|2025-06-24 12:10:00|2477.5|2477.5|2476|2475.5|2478.5|2477.5|2476|2475.5|6458
1750767300000|2025-06-24 12:15:00|2476.5|2476|2476.5|2476|2477|2476|2474.5|2474|8022
1750767600000|2025-06-24 12:20:00|2476|2475.5|2475.5|2474.5|2477|2476|2475|2474.5|2872
1750767900000|2025-06-24 12:25:00|2475|2474|2476.5|2476|2476.5|2476|2474|2473.5|7181
1750768200000|2025-06-24 12:30:00|2475.5|2474.5|2476.5|2476|2477.5|2476.5|2472|2471.5|26603
1750768500000|2025-06-24 12:35:00|2477|2476.5|2478|2477.5|2478.5|2477.5|2476.5|2476|5072
1750768800000|2025-06-24 12:40:00|2478.5|2477|2481|2480|2481.5|2481|2478.5|2477|20560
1750769100000|2025-06-24 12:45:00|2480.5|2480.5|2480|2479|2483|2482.5|2480|2479|15726
1750769400000|2025-06-24 12:50:00|2480.5|2479.5|2484|2483.5|2484.5|2483.5|2480.5|2479.5|14172
1750769700000|2025-06-24 12:55:00|2483.5|2483|2485|2484.5|2486|2485|2483|2482.5|22128
1750770000000|2025-06-24 13:00:00|2485.5|2485|2488|2487|2488|2487.5|2485.5|2484.5|16934
1750770300000|2025-06-24 13:05:00|2487|2486.5|2488.5|2487.5|2488.5|2488|2486.5|2486|12443
1750770600000|2025-06-24 13:10:00|2488|2488|2491.5|2491|2492|2491|2486|2485.5|37860
1750770900000|2025-06-24 13:15:00|2492|2491.5|2491|2490.5|2495.5|2494.5|2491|2490.5|16404
1750771200000|2025-06-24 13:20:00|2490.5|2490|2489.5|2489|2491|2490|2487.5|2487|10059
1750771500000|2025-06-24 13:25:00|2489|2488.5|2484|2483.5|2489|2488.5|2483.5|2483|11468
1750771800000|2025-06-24 13:30:00|2482.5|2481.5|2481|2480.5|2488|2487|2480.5|2480|17238
1750772100000|2025-06-24 13:35:00|2480.5|2480|2490.5|2489.5|2491.5|2490.5|2480.5|2480|26135
1750772400000|2025-06-24 13:40:00|2491|2490|2492.5|2492|2495.5|2495|2490.5|2489.5|20294
1750772700000|2025-06-24 13:45:00|2493|2491|2486.5|2485.5|2493.5|2492.5|2486.5|2485.5|19043
1750773000000|2025-06-24 13:50:00|2486|2485|2488.5|2487.5|2489.5|2489|2485.5|2484.5|18473
1750773300000|2025-06-24 13:55:00|2489|2488|2489|2488|2489.5|2488.5|2486|2485.5|13755
1750773600000|2025-06-24 14:00:00|2489.5|2488.5|2484.5|2484|2489.5|2489|2483|2482|7767
1750773900000|2025-06-24 14:05:00|2485|2484.5|2484.5|2483.5|2486.5|2486|2480|2479.5|19457
1750774200000|2025-06-24 14:10:00|2484|2483|2489.5|2489|2489.5|2489|2484|2483|21919
1750774500000|2025-06-24 14:15:00|2490|2489.5|2492.5|2492|2493|2492.5|2490|2489.5|64473
1750774800000|2025-06-24 14:20:00|2493|2491.5|2495|2494.5|2495|2494.5|2493|2491.5|17505
1750775100000|2025-06-24 14:25:00|2495.5|2495|2494.5|2494|2497|2496|2494|2493.5|25579
1750775400000|2025-06-24 14:30:00|2495|2493.5|2499.5|2498.5|2500|2499.5|2494|2493.5|24721
1750775700000|2025-06-24 14:35:00|2499|2498|2499|2498|2501.5|2501|2498|2497.5|51746
1750776000000|2025-06-24 14:40:00|2498.5|2498.5|2501|2500.5|2501|2500.5|2496.5|2496|40210
1750776300000|2025-06-24 14:45:00|2501.5|2501|2503.5|2503|2504.5|2504|2501.5|2501|67192
1750776600000|2025-06-24 14:50:00|2503|2502.5|2502.5|2502|2504|2503.5|2501|2500.5|14389
1750776900000|2025-06-24 14:55:00|2503|2502.5|2502|2501.5|2504.5|2504|2501|2500.5|20755
1750777200000|2025-06-24 15:00:00|2501.5|2501|2500.5|2500|2504|2503.5|2500.5|2500|19347
1750777500000|2025-06-24 15:05:00|2500|2499.5|2502|2501.5|2503|2502|2499.5|2499|20534
1750777800000|2025-06-24 15:10:00|2502.5|2502|2504|2503|2504|2503.5|2502|2501|11814
1750778100000|2025-06-24 15:15:00|2504.5|2503.5|2510|2509.5|2510.5|2509.5|2504.5|2503.5|77152
1750778400000|2025-06-24 15:20:00|2510.5|2510|2512.5|2512|2512.5|2512|2509|2508.5|42064
1750778700000|2025-06-24 15:25:00|2513|2512.5|2514|2513.5|2514|2513.5|2510|2509.5|61076
1750834800000|2025-06-25 07:00:00|2534.5|2532|2520|2518.5|2534.5|2532|2515.5|2514|20613
1750835100000|2025-06-25 07:05:00|2519|2517.5|2508|2507|2519|2517.5|2503.5|2502|55449
1750835400000|2025-06-25 07:10:00|2507.5|2506.5|2507|2506|2508|2507|2502|2501|18746
1750835700000|2025-06-25 07:15:00|2508|2506.5|2512|2511|2512|2511|2505|2504|26568
1750836000000|2025-06-25 07:20:00|2511.5|2511.5|2506|2505.5|2511.5|2511.5|2504.5|2504|39402
1750836300000|2025-06-25 07:25:00|2507|2506|2505.5|2504.5|2507.5|2507|2505|2504|12905
1750836600000|2025-06-25 07:30:00|2506|2505|2504.5|2504|2506|2505.5|2501.5|2500.5|19656
1750836900000|2025-06-25 07:35:00|2506|2503.5|2498.5|2497.5|2507|2506.5|2498.5|2497.5|19108
1750837200000|2025-06-25 07:40:00|2498|2496.5|2500.5|2499.5|2502.5|2502|2497.5|2496|6919
1750837500000|2025-06-25 07:45:00|2500|2499|2494|2493|2500.5|2499.5|2492.5|2491.5|33229
1750837800000|2025-06-25 07:50:00|2494.5|2493.5|2494|2493|2495|2494.5|2493|2492.5|11858
1750838100000|2025-06-25 07:55:00|2494.5|2493.5|2495.5|2494.5|2496.5|2496|2494|2493|17083
1750838400000|2025-06-25 08:00:00|2496|2495|2489|2488.5|2496|2495.5|2488.5|2488|23584
1750838700000|2025-06-25 08:05:00|2488.5|2487.5|2484.5|2483.5|2488.5|2487.5|2484.5|2483.5|14571
1750839000000|2025-06-25 08:10:00|2484|2483|2487|2486|2487.5|2486.5|2482.5|2481.5|13752
1750839300000|2025-06-25 08:15:00|2487.5|2486.5|2488|2487|2490|2489|2484|2483.5|22855
1750839600000|2025-06-25 08:20:00|2487.5|2486.5|2484|2483|2489.5|2488.5|2483.5|2483|12945
1750839900000|2025-06-25 08:25:00|2484.5|2483.5|2485|2484|2488|2487.5|2483.5|2483|25954
1750840200000|2025-06-25 08:30:00|2484.5|2483.5|2485.5|2484.5|2486|2485|2482|2481|14063
1750840500000|2025-06-25 08:35:00|2485|2484|2485.5|2484.5|2486.5|2485.5|2482|2481|11203
1750840800000|2025-06-25 08:40:00|2486|2485|2488|2487|2488.5|2488|2485.5|2485|13475
1750841100000|2025-06-25 08:45:00|2487|2486.5|2489.5|2489|2490.5|2490|2487|2486.5|6752
1750841400000|2025-06-25 08:50:00|2489|2488.5|2489.5|2489|2491|2490.5|2488.5|2488|7129
1750841700000|2025-06-25 08:55:00|2489|2488.5|2489.5|2488.5|2492|2491|2489|2488|6017
1750842000000|2025-06-25 09:00:00|2489|2488|2488.5|2488|2489.5|2488.5|2487.5|2486.5|7111
1750842300000|2025-06-25 09:05:00|2489|2487.5|2491.5|2490.5|2491.5|2490.5|2486|2485.5|8299
1750842600000|2025-06-25 09:10:00|2492|2491|2499.5|2498.5|2499.5|2498.5|2492|2491|7452
1750842900000|2025-06-25 09:15:00|2500|2499|2502|2501|2503.5|2502.5|2500|2499|9520
1750843200000|2025-06-25 09:20:00|2501.5|2501.5|2502.5|2501.5|2502.5|2502|2499.5|2499|6109
1750843500000|2025-06-25 09:25:00|2503|2502|2501.5|2500.5|2503|2502|2500|2499.5|8631
1750843800000|2025-06-25 09:30:00|2501|2500|2501.5|2500.5|2503.5|2502.5|2500.5|2499.5|17236
1750844100000|2025-06-25 09:35:00|2500.5|2499.5|2499.5|2499|2501|2500|2497|2496|4856
1750844400000|2025-06-25 09:40:00|2500|2498.5|2499|2498.5|2501|2500|2499|2498|5422
1750844700000|2025-06-25 09:45:00|2499.5|2499|2495.5|2494.5|2500.5|2499.5|2494.5|2494|2826
1750845000000|2025-06-25 09:50:00|2495|2495|2491|2490|2496.5|2495.5|2490.5|2490|10907
1750845300000|2025-06-25 09:55:00|2492.5|2491.5|2491|2490.5|2493|2492|2487.5|2486.5|4959
1750845600000|2025-06-25 10:00:00|2492|2491|2490.5|2489.5|2492|2491.5|2489.5|2488.5|14677
1750845900000|2025-06-25 10:05:00|2490|2489|2488.5|2487.5|2491|2490.5|2488|2487.5|6675
1750846200000|2025-06-25 10:10:00|2488|2488|2483.5|2483|2488.5|2488|2483.5|2482.5|11024
1750846500000|2025-06-25 10:15:00|2483|2482.5|2483.5|2482.5|2487|2486|2482.5|2482|19051
1750846800000|2025-06-25 10:20:00|2483|2483|2485|2484|2485|2484.5|2481.5|2480.5|18844
1750847100000|2025-06-25 10:25:00|2485.5|2484.5|2487|2486|2488|2487|2484.5|2484|12783
1750847400000|2025-06-25 10:30:00|2486.5|2486.5|2486.5|2486|2487|2486.5|2483|2482|14917
1750847700000|2025-06-25 10:35:00|2487|2486.5|2483|2482.5|2488|2487|2483|2482.5|13055
1750848000000|2025-06-25 10:40:00|2482.5|2482|2483|2482.5|2485|2484|2482.5|2481.5|3421
1750848300000|2025-06-25 10:45:00|2483.5|2483|2480|2479|2483.5|2483|2479.5|2478.5|24941
1750848600000|2025-06-25 10:50:00|2479.5|2478.5|2481.5|2480.5|2481.5|2480.5|2477.5|2476.5|14398
1750848900000|2025-06-25 10:55:00|2482|2481|2480.5|2479.5|2484|2483.5|2480.5|2479.5|10387
1750849200000|2025-06-25 11:00:00|2478.5|2477.5|2475|2474|2478.5|2477.5|2475|2474|13479
1750849500000|2025-06-25 11:05:00|2475.5|2474.5|2475|2474.5|2475.5|2475|2471|2470|19188
1750849800000|2025-06-25 11:10:00|2475.5|2475|2481.5|2480.5|2481.5|2480.5|2475|2474|16545
1750850100000|2025-06-25 11:15:00|2482|2481.5|2488|2487.5|2488|2487.5|2482|2481.5|24783
1750850400000|2025-06-25 11:20:00|2489|2487|2484.5|2484|2489.5|2489|2484.5|2484|16249
1750850700000|2025-06-25 11:25:00|2485|2484.5|2487.5|2486.5|2488.5|2487.5|2484.5|2484|5789
1750851000000|2025-06-25 11:30:00|2488.5|2487|2489|2488|2489|2488.5|2487.5|2486.5|13185
1750851300000|2025-06-25 11:35:00|2488.5|2487|2486|2485|2489|2488.5|2486|2485|3911
1750851600000|2025-06-25 11:40:00|2486.5|2485.5|2486|2485.5|2487.5|2487|2484.5|2483.5|38736
1750851900000|2025-06-25 11:45:00|2485.5|2485|2486|2485|2487.5|2486.5|2485.5|2484.5|5495
1750852200000|2025-06-25 11:50:00|2485.5|2485.5|2490.5|2489.5|2490.5|2490|2485.5|2485.5|16429
1750852500000|2025-06-25 11:55:00|2491|2490|2490|2489.5|2492.5|2492|2489.5|2489|6861
1750852800000|2025-06-25 12:00:00|2490.5|2490|2487.5|2486.5|2491|2490|2486.5|2486|7020
1750853100000|2025-06-25 12:05:00|2488|2487|2488|2487|2490.5|2489.5|2487.5|2486.5|5717
1750853400000|2025-06-25 12:10:00|2487.5|2486.5|2490.5|2489.5|2491|2490|2487.5|2486.5|3559
1750853700000|2025-06-25 12:15:00|2490|2488.5|2488|2487|2491|2490.5|2487.5|2486.5|6268
1750854000000|2025-06-25 12:20:00|2487.5|2487.5|2487|2486.5|2488.5|2488|2485.5|2485|3382
1750854300000|2025-06-25 12:25:00|2487.5|2486|2490.5|2490|2490.5|2490|2487.5|2486|7497
1750854600000|2025-06-25 12:30:00|2491|2490.5|2493.5|2493|2495.5|2495|2490.5|2490|20931
1750854900000|2025-06-25 12:35:00|2494|2492.5|2494|2493|2495|2494.5|2493|2492|7360
1750855200000|2025-06-25 12:40:00|2494.5|2493.5|2498|2497|2498.5|2498|2494.5|2493|15555
1750855500000|2025-06-25 12:45:00|2497.5|2496|2499.5|2498.5|2500|2499.5|2496.5|2496|21651
1750855800000|2025-06-25 12:50:00|2499|2497.5|2502|2501|2502|2501|2498.5|2497.5|10046
1750856100000|2025-06-25 12:55:00|2501.5|2501.5|2500|2499|2501.5|2501.5|2497.5|2497|15488
1750856400000|2025-06-25 13:00:00|2499.5|2499.5|2498|2497.5|2499.5|2499.5|2497|2496.5|6471
1750856700000|2025-06-25 13:05:00|2498.5|2496|2497.5|2496.5|2498.5|2497|2495.5|2494.5|4568
1750857000000|2025-06-25 13:10:00|2498|2497|2498.5|2497.5|2499|2498|2496|2495.5|11836
1750857300000|2025-06-25 13:15:00|2498|2498|2495.5|2495|2498|2498|2494.5|2493.5|9804
1750857600000|2025-06-25 13:20:00|2496|2495.5|2500|2499|2500.5|2499.5|2496|2495|6219
1750857900000|2025-06-25 13:25:00|2499.5|2499.5|2498.5|2498|2500.5|2500|2498.5|2498|9141
1750858200000|2025-06-25 13:30:00|2498|2497.5|2497|2496.5|2502.5|2501.5|2497|2496.5|15181
1750858500000|2025-06-25 13:35:00|2496.5|2496|2498|2497|2499.5|2499|2494|2493|13392
1750858800000|2025-06-25 13:40:00|2497.5|2497.5|2498.5|2497.5|2500|2499.5|2497|2496|14439
1750859100000|2025-06-25 13:45:00|2499|2498|2500|2499|2501|2500.5|2498.5|2498|9095
1750859400000|2025-06-25 13:50:00|2499.5|2499.5|2500.5|2499.5|2502|2501.5|2498.5|2498|13528
1750859700000|2025-06-25 13:55:00|2501|2500|2500.5|2499.5|2502|2501.5|2500|2499.5|10373
1750860000000|2025-06-25 14:00:00|2501|2500|2499|2498.5|2501|2500.5|2498|2497|6573
1750860300000|2025-06-25 14:05:00|2499.5|2498|2499.5|2498.5|2500|2499.5|2497.5|2497|11824
1750860600000|2025-06-25 14:10:00|2499|2498|2496.5|2495.5|2499.5|2498.5|2493.5|2493|14453
1750860900000|2025-06-25 14:15:00|2497|2496|2498.5|2497.5|2500.5|2499.5|2496.5|2495.5|11132
1750861200000|2025-06-25 14:20:00|2498|2497|2499|2498|2499.5|2499|2497.5|2496.5|16311
1750861500000|2025-06-25 14:25:00|2498.5|2498.5|2496|2495.5|2500.5|2500|2495|2494.5|21954
1750861800000|2025-06-25 14:30:00|2495.5|2495|2498|2497|2499|2498|2495|2494.5|18015
1750862100000|2025-06-25 14:35:00|2498.5|2497.5|2502|2501|2502|2501.5|2498.5|2497.5|10136
1750862400000|2025-06-25 14:40:00|2501.5|2501.5|2506|2505.5|2506.5|2506|2501.5|2501|19383
1750862700000|2025-06-25 14:45:00|2507|2506|2507.5|2507|2509.5|2509|2507|2506|37847
1750863000000|2025-06-25 14:50:00|2508|2506.5|2509|2508|2510|2509|2507|2506.5|12440
1750863300000|2025-06-25 14:55:00|2508.5|2508.5|2509.5|2508.5|2511.5|2510.5|2508|2507.5|17773
1750863600000|2025-06-25 15:00:00|2510.5|2509|2509.5|2508.5|2511|2510|2507.5|2506.5|21387
1750863900000|2025-06-25 15:05:00|2509|2508|2508|2507.5|2509.5|2509|2507|2506.5|19789
1750864200000|2025-06-25 15:10:00|2507.5|2507|2509.5|2509|2510|2509.5|2506.5|2506|36117
1750864500000|2025-06-25 15:15:00|2510|2509.5|2512.5|2512|2513.5|2512.5|2510|2509.5|51078
1750864800000|2025-06-25 15:20:00|2513|2512.5|2513.5|2512.5|2513.5|2513|2512.5|2511.5|28333
1750865100000|2025-06-25 15:25:00|2513|2513|2514.5|2513.5|2516|2515.5|2513|2512.5|49866
1750921200000|2025-06-26 07:00:00|2524.5|2520.5|2545|2544|2551.5|2550.5|2524|2520.5|58378
1750921500000|2025-06-26 07:05:00|2546.5|2544.5|2554.5|2553.5|2555|2554|2543|2542.5|95525
1750921800000|2025-06-26 07:10:00|2553|2554|2547|2546|2553.5|2554|2546|2545|23440
1750922100000|2025-06-26 07:15:00|2547.5|2546.5|2540|2539.5|2549|2548|2538|2537.5|32424
1750922400000|2025-06-26 07:20:00|2541|2540|2542.5|2541.5|2543.5|2543|2538.5|2538|22946
1750922700000|2025-06-26 07:25:00|2542|2541|2543.5|2542.5|2544.5|2544|2541|2540|10188
1750923000000|2025-06-26 07:30:00|2544|2543|2539|2538.5|2545.5|2545|2536.5|2535.5|14848
1750923300000|2025-06-26 07:35:00|2538.5|2538|2538.5|2537.5|2539|2538|2535.5|2534.5|10153
1750923600000|2025-06-26 07:40:00|2538|2538|2541.5|2540.5|2542|2541|2538|2537|10048
1750923900000|2025-06-26 07:45:00|2542|2541|2539.5|2538.5|2542|2541|2538.5|2538|7701
1750924200000|2025-06-26 07:50:00|2540|2539|2537.5|2537|2541|2540|2537.5|2537|7144
1750924500000|2025-06-26 07:55:00|2538|2537.5|2536.5|2535.5|2538|2537.5|2535.5|2534.5|7063
1750924800000|2025-06-26 08:00:00|2537|2536|2544.5|2543.5|2544.5|2544|2536|2535.5|17578
1750925100000|2025-06-26 08:05:00|2545|2544|2549|2548.5|2550|2549|2544|2543|11444
1750925400000|2025-06-26 08:10:00|2550|2549.5|2556|2555|2556.5|2555.5|2550|2549.5|42071
1750925700000|2025-06-26 08:15:00|2556.5|2555.5|2561.5|2561|2562|2561|2556.5|2555.5|26144
1750926000000|2025-06-26 08:20:00|2562|2560.5|2559|2558.5|2562|2561.5|2559|2558.5|32375
1750926300000|2025-06-26 08:25:00|2558.5|2558|2556|2555.5|2559.5|2558.5|2553|2552.5|19888
1750926600000|2025-06-26 08:30:00|2556.5|2555|2554|2553|2556.5|2555|2552.5|2552|10889
1750926900000|2025-06-26 08:35:00|2554.5|2553.5|2556.5|2555.5|2557.5|2556.5|2554|2553|3718
1750927200000|2025-06-26 08:40:00|2557|2556|2553.5|2552.5|2559|2558|2552.5|2552|14401
1750927500000|2025-06-26 08:45:00|2554|2553|2551.5|2550.5|2555|2554|2550.5|2550|5687
1750927800000|2025-06-26 08:50:00|2552|2551.5|2546.5|2545.5|2552|2551.5|2545|2544.5|15605
1750928100000|2025-06-26 08:55:00|2547|2546|2550|2549|2550|2549|2547|2546|8858
1750928400000|2025-06-26 09:00:00|2551|2550|2551.5|2551|2552|2551|2549.5|2548.5|10025
1750928700000|2025-06-26 09:05:00|2552|2550.5|2555|2554|2556.5|2555.5|2552|2550.5|20444
1750929000000|2025-06-26 09:10:00|2555.5|2554.5|2558.5|2558|2559|2558|2554|2553.5|2392
1750929300000|2025-06-26 09:15:00|2559|2558.5|2559|2558.5|2560|2559.5|2558|2557.5|5419
1750929600000|2025-06-26 09:20:00|2559.5|2559|2558.5|2558|2560|2559|2558.5|2558|15290
1750929900000|2025-06-26 09:25:00|2558|2557.5|2553.5|2553|2558|2557.5|2552.5|2552|4511
1750930200000|2025-06-26 09:30:00|2553|2552.5|2553.5|2553|2553.5|2553|2550.5|2550|9755
1750930500000|2025-06-26 09:35:00|2554|2553.5|2553|2552|2555.5|2554.5|2553|2552|10142
1750930800000|2025-06-26 09:40:00|2553.5|2552.5|2553.5|2552.5|2554|2553.5|2551|2550.5|5219
1750931100000|2025-06-26 09:45:00|2554|2553|2553.5|2553|2555|2554.5|2553|2552.5|3382
1750931400000|2025-06-26 09:50:00|2553|2552.5|2555.5|2555|2556|2555|2553|2552.5|5656
1750931700000|2025-06-26 09:55:00|2556|2555.5|2557.5|2556.5|2558|2557|2556|2555|7455
1750932000000|2025-06-26 10:00:00|2558|2557|2559|2558.5|2559|2558.5|2557.5|2557|5435
1750932300000|2025-06-26 10:05:00|2559.5|2558|2559.5|2559|2559.5|2559|2558.5|2557.5|7998
1750932600000|2025-06-26 10:10:00|2560|2559.5|2556|2555.5|2560|2559.5|2556|2555.5|21994
1750932900000|2025-06-26 10:15:00|2555.5|2555|2555|2554|2556|2555.5|2554|2553|12683
1750933200000|2025-06-26 10:20:00|2555.5|2554.5|2556|2555|2556.5|2555.5|2554.5|2554|19777
1750933500000|2025-06-26 10:25:00|2556.5|2555.5|2553|2552.5|2557|2556|2553|2552.5|8139
1750933800000|2025-06-26 10:30:00|2553.5|2552|2554|2553|2555.5|2555|2553|2552|14673
1750934100000|2025-06-26 10:35:00|2554.5|2553.5|2549.5|2549|2554.5|2554|2549.5|2548.5|10659
1750934400000|2025-06-26 10:40:00|2549|2548.5|2550.5|2549.5|2551|2550.5|2547.5|2546.5|19502
1750934700000|2025-06-26 10:45:00|2550|2549|2549.5|2548.5|2552|2551|2549|2548.5|4424
1750935000000|2025-06-26 10:50:00|2550|2549|2546.5|2546|2551.5|2550.5|2546.5|2546|7768
1750935300000|2025-06-26 10:55:00|2546|2545|2546|2545|2548|2547|2545.5|2544.5|9340
1750935600000|2025-06-26 11:00:00|2545.5|2544.5|2544.5|2543.5|2545.5|2544.5|2542.5|2542|10659
1750935900000|2025-06-26 11:05:00|2544|2543|2548|2547.5|2548.5|2547.5|2543|2542.5|7332
1750936200000|2025-06-26 11:10:00|2548.5|2548|2554.5|2553.5|2556.5|2555.5|2548|2548|26368
1750936500000|2025-06-26 11:15:00|2555.5|2554.5|2555|2554.5|2556|2555|2553.5|2553|19608
1750936800000|2025-06-26 11:20:00|2555.5|2555|2549.5|2548.5|2555.5|2555|2548.5|2548|16669
1750937100000|2025-06-26 11:25:00|2550|2549|2550|2549.5|2552|2551|2549|2548.5|8129
1750937400000|2025-06-26 11:30:00|2549.5|2549|2550.5|2549.5|2551|2550|2549|2548.5|13228
1750937700000|2025-06-26 11:35:00|2550|2549|2548.5|2547.5|2550.5|2549.5|2548.5|2547.5|5616
1750938000000|2025-06-26 11:40:00|2548|2548|2544.5|2543.5|2548|2548|2544.5|2543.5|7098
1750938300000|2025-06-26 11:45:00|2544|2543|2545|2544.5|2546|2545.5|2543.5|2543|4470
1750938600000|2025-06-26 11:50:00|2545.5|2544|2546|2545.5|2546.5|2546|2545|2544|4228
1750938900000|2025-06-26 11:55:00|2546.5|2545|2548|2547|2548|2547.5|2544.5|2544|7401
1750939200000|2025-06-26 12:00:00|2547.5|2546.5|2543|2542.5|2548|2546.5|2543|2542.5|3763
1750939500000|2025-06-26 12:05:00|2543.5|2543|2541.5|2540.5|2546|2545.5|2540.5|2539.5|5870
1750939800000|2025-06-26 12:10:00|2542|2541|2539.5|2538.5|2542.5|2541.5|2539.5|2538.5|5148
1750940100000|2025-06-26 12:15:00|2540|2539|2540|2539|2540|2539.5|2538|2537.5|4424
1750940400000|2025-06-26 12:20:00|2541|2539.5|2541|2540|2541.5|2541|2540.5|2539.5|4671
1750940700000|2025-06-26 12:25:00|2540.5|2539.5|2542|2541|2542.5|2541.5|2540|2539.5|5966
1750941000000|2025-06-26 12:30:00|2542.5|2540.5|2537|2536.5|2544.5|2544|2536.5|2535.5|14328
1750941300000|2025-06-26 12:35:00|2537.5|2537|2543|2542|2543|2542|2535|2534|14008
1750941600000|2025-06-26 12:40:00|2543.5|2542.5|2539|2538|2543.5|2542.5|2537|2536|8412
1750941900000|2025-06-26 12:45:00|2539.5|2538.5|2541.5|2541|2542|2541.5|2538.5|2538|9974
1750942200000|2025-06-26 12:50:00|2540.5|2540|2539|2538|2542|2541.5|2538.5|2537.5|12074
1750942500000|2025-06-26 12:55:00|2540|2538.5|2538.5|2537.5|2540.5|2540|2538.5|2537.5|11424
1750942800000|2025-06-26 13:00:00|2538|2538|2541.5|2540.5|2541.5|2540.5|2537.5|2536.5|12851
1750943100000|2025-06-26 13:05:00|2542|2541|2540|2539|2542.5|2542|2539|2538|15455
1750943400000|2025-06-26 13:10:00|2540.5|2539.5|2542.5|2542|2543|2542|2540|2539.5|5570
1750943700000|2025-06-26 13:15:00|2542|2541.5|2542|2541.5|2542.5|2542|2540|2539.5|5136
1750944000000|2025-06-26 13:20:00|2541.5|2541|2543.5|2542.5|2544|2543.5|2541.5|2541|6177
1750944300000|2025-06-26 13:25:00|2544|2543.5|2551.5|2550.5|2551.5|2550.5|2543.5|2543|18996
1750944600000|2025-06-26 13:30:00|2550.5|2551|2555.5|2554.5|2556|2555|2548|2547|28388
1750944900000|2025-06-26 13:35:00|2556|2555.5|2556.5|2556|2557|2556|2552.5|2552|21932
1750945200000|2025-06-26 13:40:00|2557|2556.5|2556|2555.5|2558|2557|2554.5|2554|11948
1750945500000|2025-06-26 13:45:00|2555.5|2554.5|2550.5|2549.5|2556.5|2556|2549|2548|22609
1750945800000|2025-06-26 13:50:00|2550|2549|2550.5|2549.5|2554|2553|2548.5|2547.5|15972
1750946100000|2025-06-26 13:55:00|2550|2549|2549.5|2549|2552|2551|2548|2547.5|18459
1750946400000|2025-06-26 14:00:00|2550|2550|2548.5|2548|2551.5|2550.5|2548|2547.5|7909
1750946700000|2025-06-26 14:05:00|2548|2547.5|2550|2549.5|2550.5|2549.5|2547|2546|12995
1750947000000|2025-06-26 14:10:00|2549|2548|2548|2547|2550|2549.5|2547|2546.5|16735
1750947300000|2025-06-26 14:15:00|2549|2547.5|2550|2549.5|2550|2549.5|2547.5|2546.5|13665
1750947600000|2025-06-26 14:20:00|2550.5|2549|2545.5|2545|2551|2550.5|2545|2544|9196
1750947900000|2025-06-26 14:25:00|2546|2545.5|2549.5|2549|2550.5|2550|2546|2545.5|10138
1750948200000|2025-06-26 14:30:00|2550|2549.5|2551.5|2551|2552|2551|2550|2549|9215
1750948500000|2025-06-26 14:35:00|2552|2551.5|2554|2553.5|2555.5|2555|2552|2551.5|8742
1750948800000|2025-06-26 14:40:00|2554.5|2553|2557.5|2556.5|2557.5|2557|2554.5|2553|8650
1750949100000|2025-06-26 14:45:00|2557|2557|2557.5|2556.5|2558|2557.5|2556.5|2555.5|7810
1750949400000|2025-06-26 14:50:00|2557|2556|2554.5|2554|2557|2556.5|2553.5|2552.5|11653
1750949700000|2025-06-26 14:55:00|2555.5|2553.5|2555|2554|2555.5|2555|2554.5|2553.5|11230
1750950000000|2025-06-26 15:00:00|2554.5|2553|2558.5|2557.5|2558.5|2557.5|2552.5|2552|17139
1750950300000|2025-06-26 15:05:00|2558|2557|2558|2557.5|2558.5|2558|2557.5|2557|21089
1750950600000|2025-06-26 15:10:00|2558.5|2558|2555|2554|2558.5|2558|2554|2553|28132
1750950900000|2025-06-26 15:15:00|2554.5|2554.5|2555|2554.5|2555.5|2555|2553.5|2552.5|7993
1750951200000|2025-06-26 15:20:00|2555.5|2554|2552.5|2551.5|2555.5|2555|2551.5|2551|11223
1750951500000|2025-06-26 15:25:00|2552|2551|2552|2551|2552|2551.5|2548.5|2547.5|23128
1751007600000|2025-06-27 07:00:00|2579|2576|2565|2563|2579|2576.5|2553|2552|45931
1751007900000|2025-06-27 07:05:00|2564.5|2563.5|2568.5|2567.5|2569|2567.5|2560.5|2559|39349
1751008200000|2025-06-27 07:10:00|2568|2567|2568|2567|2572.5|2571|2564|2563|20091
1751008500000|2025-06-27 07:15:00|2568.5|2567.5|2568|2567.5|2572.5|2571|2565.5|2564.5|23780
1751008800000|2025-06-27 07:20:00|2568.5|2568|2566.5|2565.5|2569.5|2569|2565.5|2564.5|6361
1751009100000|2025-06-27 07:25:00|2566|2564.5|2568.5|2567.5|2568.5|2567.5|2564.5|2563.5|12115
1751009400000|2025-06-27 07:30:00|2570|2568|2566.5|2565.5|2575.5|2574.5|2566|2565|19610
1751009700000|2025-06-27 07:35:00|2565|2564|2556.5|2556|2565|2564|2556|2555|25549
1751010000000|2025-06-27 07:40:00|2557.5|2555.5|2554|2553.5|2557.5|2556.5|2551|2550|22877
1751010300000|2025-06-27 07:45:00|2553.5|2553|2554|2553.5|2554|2553.5|2551|2550|17491
1751010600000|2025-06-27 07:50:00|2553.5|2552.5|2554.5|2553.5|2556.5|2555.5|2548|2547.5|67992
1751010900000|2025-06-27 07:55:00|2555|2554|2555.5|2555|2557.5|2556.5|2554|2553.5|12123
1751011200000|2025-06-27 08:00:00|2556.5|2555.5|2552.5|2551.5|2558|2557|2552|2551|12624
1751011500000|2025-06-27 08:05:00|2553|2552|2555|2554|2556.5|2555.5|2552.5|2551.5|2735
1751011800000|2025-06-27 08:10:00|2555.5|2554.5|2561|2560|2561.5|2560.5|2555|2554|7001
1751012100000|2025-06-27 08:15:00|2560.5|2560.5|2558|2557|2562|2561|2556.5|2555.5|2026
1751012400000|2025-06-27 08:20:00|2558.5|2557.5|2560|2559|2561|2560|2558.5|2557|4761
1751012700000|2025-06-27 08:25:00|2559.5|2558.5|2559|2558|2560.5|2559.5|2558|2557|13805
1751013000000|2025-06-27 08:30:00|2559.5|2558.5|2559|2558|2562.5|2562|2558.5|2558|25804
1751013300000|2025-06-27 08:35:00|2558.5|2557|2557|2556|2558.5|2557|2552.5|2552|43913
1751013600000|2025-06-27 08:40:00|2556.5|2556.5|2551.5|2551|2557|2556.5|2551.5|2551|16045
1751013900000|2025-06-27 08:45:00|2551|2550|2552.5|2551.5|2553|2552.5|2549|2548.5|25221
1751014200000|2025-06-27 08:50:00|2552|2552|2551.5|2551|2552.5|2552|2550|2549.5|10072
1751014500000|2025-06-27 08:55:00|2552|2552.5|2554|2553|2555.5|2554.5|2551.5|2552|20730
1751014800000|2025-06-27 09:00:00|2554.5|2553.5|2557.5|2556.5|2559.5|2558.5|2553.5|2552.5|11844
1751015100000|2025-06-27 09:05:00|2557|2556|2560.5|2559.5|2560.5|2559.5|2555.5|2554.5|12530
1751015400000|2025-06-27 09:10:00|2561|2560|2558.5|2557.5|2561.5|2560.5|2558|2557.5|6253
1751015700000|2025-06-27 09:15:00|2559|2558|2561.5|2560.5|2561.5|2560.5|2558.5|2557.5|1816
1751016000000|2025-06-27 09:20:00|2561|2561|2560.5|2560|2561.5|2561|2559.5|2558.5|5450
1751016300000|2025-06-27 09:25:00|2561|2559.5|2562|2561|2562|2561|2559.5|2559|3623
1751016600000|2025-06-27 09:30:00|2561.5|2560.5|2561|2560.5|2562|2561|2559.5|2559|5146
1751016900000|2025-06-27 09:35:00|2561.5|2561|2560.5|2559.5|2561.5|2561|2559.5|2559|2601
1751017200000|2025-06-27 09:40:00|2560|2559|2558|2557.5|2560.5|2559|2558|2557.5|1670
1751017500000|2025-06-27 09:45:00|2557.5|2556.5|2555|2554|2558|2557.5|2554.5|2554|868
1751017800000|2025-06-27 09:50:00|2554.5|2554.5|2559|2558|2559|2558|2553.5|2552.5|5874
1751018100000|2025-06-27 09:55:00|2558.5|2557.5|2564.5|2563.5|2564.5|2564|2557.5|2557|15959
1751018400000|2025-06-27 10:00:00|2565|2564|2566|2565|2567|2566.5|2564|2563.5|6780
1751018700000|2025-06-27 10:05:00|2565.5|2565.5|2565|2564|2566|2565.5|2563.5|2563|8434
1751019000000|2025-06-27 10:10:00|2564.5|2564.5|2565.5|2565|2566.5|2566|2564|2563.5|7889
1751019300000|2025-06-27 10:15:00|2565|2564.5|2563|2562.5|2566|2565.5|2563|2562.5|5732
1751019600000|2025-06-27 10:20:00|2562.5|2561.5|2562|2561.5|2563.5|2562.5|2560|2559|12865
1751019900000|2025-06-27 10:25:00|2561.5|2561|2561.5|2560.5|2561.5|2561|2560|2559.5|6646
1751020200000|2025-06-27 10:30:00|2561|2560|2564.5|2564|2565.5|2565|2561|2560|9803
1751020500000|2025-06-27 10:35:00|2565|2563.5|2566|2565.5|2566|2565.5|2564|2563.5|16520
1751020800000|2025-06-27 10:40:00|2565.5|2565|2569|2568|2569|2568|2565|2564.5|17905
1751021100000|2025-06-27 10:45:00|2569.5|2568.5|2573.5|2572.5|2574|2573.5|2569.5|2568|51208
1751021400000|2025-06-27 10:50:00|2574|2573|2576|2575|2577|2576|2573|2572.5|22799
1751021700000|2025-06-27 10:55:00|2575.5|2574.5|2575|2574.5|2577|2576|2575|2574.5|16350
1751022000000|2025-06-27 11:00:00|2575.5|2575|2575.5|2574.5|2576|2575|2574|2573|10211
1751022300000|2025-06-27 11:05:00|2575|2574|2573.5|2572.5|2575|2574|2572.5|2572|11176
1751022600000|2025-06-27 11:10:00|2574|2573|2572|2571.5|2574|2573.5|2572|2571.5|6803
1751022900000|2025-06-27 11:15:00|2571|2570.5|2574|2573|2574|2573|2571|2570.5|13085
1751023200000|2025-06-27 11:20:00|2574.5|2573.5|2573.5|2573|2575.5|2574.5|2573.5|2573|11192
1751023500000|2025-06-27 11:25:00|2573|2572.5|2569.5|2569|2573.5|2572.5|2569.5|2569|3765
1751023800000|2025-06-27 11:30:00|2570|2569.5|2573|2572|2574.5|2573.5|2570|2569.5|4722
1751024100000|2025-06-27 11:35:00|2572.5|2571.5|2571.5|2570.5|2573|2571.5|2571|2570.5|1829
1751024400000|2025-06-27 11:40:00|2572|2571|2571|2570|2572|2571|2570.5|2569.5|2266
1751024700000|2025-06-27 11:45:00|2571.5|2570.5|2572|2571.5|2573|2572.5|2571.5|2570.5|2051
1751025000000|2025-06-27 11:50:00|2572.5|2571|2573|2572|2574|2573|2572|2571|2410
1751025300000|2025-06-27 11:55:00|2572.5|2571.5|2573.5|2573|2574|2573|2569|2568|22233
1751025600000|2025-06-27 12:00:00|2573|2572.5|2573.5|2572.5|2574.5|2573.5|2572|2571.5|31048
1751025900000|2025-06-27 12:05:00|2574|2573|2574|2573|2574|2573|2572.5|2572|7544
1751026200000|2025-06-27 12:10:00|2574.5|2573.5|2573|2572.5|2575|2574.5|2573|2572.5|15677
1751026500000|2025-06-27 12:15:00|2573.5|2573|2576|2575.5|2576|2575.5|2573.5|2573|20123
1751026800000|2025-06-27 12:20:00|2576.5|2576|2578.5|2578|2580|2579|2576.5|2576|11711
1751027100000|2025-06-27 12:25:00|2578|2577.5|2579.5|2578.5|2580|2579.5|2578|2577.5|51983
1751027400000|2025-06-27 12:30:00|2580|2579|2574|2573|2580|2579|2573.5|2572.5|26343
1751027700000|2025-06-27 12:35:00|2573.5|2573.5|2573|2572|2576.5|2575.5|2572.5|2572|3205
1751028000000|2025-06-27 12:40:00|2572.5|2571.5|2573|2572.5|2574.5|2574|2572|2571.5|18273
1751028300000|2025-06-27 12:45:00|2572.5|2572|2575|2574.5|2575|2574.5|2572|2571.5|11944
1751028600000|2025-06-27 12:50:00|2575.5|2574|2574.5|2573.5|2575.5|2575|2574.5|2573.5|11808
1751028900000|2025-06-27 12:55:00|2574|2574|2578|2577.5|2579|2578|2574|2573|8718
1751029200000|2025-06-27 13:00:00|2579|2578|2577|2576.5|2580|2579|2576|2575.5|22344
1751029500000|2025-06-27 13:05:00|2577.5|2577|2584|2583|2584.5|2584|2577|2577|14800
1751029800000|2025-06-27 13:10:00|2583.5|2582.5|2585|2584.5|2586|2585.5|2581|2580.5|39429
1751030100000|2025-06-27 13:15:00|2585.5|2585|2584|2583.5|2587|2586|2583.5|2583|28311
1751030400000|2025-06-27 13:20:00|2584.5|2584|2585|2584.5|2586.5|2586|2584.5|2583.5|24473
1751030700000|2025-06-27 13:25:00|2584.5|2584|2585|2584|2585.5|2585|2583|2582.5|10468
1751031000000|2025-06-27 13:30:00|2586|2584.5|2583.5|2583|2587.5|2587|2582|2581.5|16606
1751031300000|2025-06-27 13:35:00|2584.5|2583.5|2580.5|2579.5|2584.5|2583.5|2580.5|2579.5|10632
1751031600000|2025-06-27 13:40:00|2580|2579|2578.5|2578|2581|2580|2578|2577.5|10154
1751031900000|2025-06-27 13:45:00|2578|2577.5|2576|2575.5|2578|2577.5|2576|2575.5|12127
1751032200000|2025-06-27 13:50:00|2577|2576|2577.5|2577|2577.5|2577|2574|2573.5|13590
1751032500000|2025-06-27 13:55:00|2577|2576.5|2574.5|2573.5|2577.5|2577|2574|2573|10812
1751032800000|2025-06-27 14:00:00|2575|2574|2574.5|2573.5|2576|2575|2573.5|2573|12327
1751033100000|2025-06-27 14:05:00|2575|2574|2573.5|2572.5|2576.5|2575.5|2573.5|2572.5|8191
1751033400000|2025-06-27 14:10:00|2574|2573|2573.5|2573|2576.5|2575.5|2573.5|2573|13536
1751033700000|2025-06-27 14:15:00|2574|2573.5|2574|2573|2574|2573.5|2572.5|2572|4618
1751034000000|2025-06-27 14:20:00|2573.5|2572.5|2573|2572.5|2574|2573.5|2570.5|2570|17333
1751034300000|2025-06-27 14:25:00|2572.5|2572|2575.5|2575|2576.5|2575.5|2572.5|2572|10725
1751034600000|2025-06-27 14:30:00|2575|2574.5|2576.5|2575.5|2576.5|2576|2575|2574|10444
1751034900000|2025-06-27 14:35:00|2576|2575|2579|2578|2586|2585|2576|2575|39214
1751035200000|2025-06-27 14:40:00|2579.5|2578.5|2581|2580|2581|2580|2578|2577.5|5247
1751035500000|2025-06-27 14:45:00|2580.5|2580.5|2584|2583|2584|2583.5|2579.5|2579|22234
1751035800000|2025-06-27 14:50:00|2583.5|2582.5|2579|2578|2583.5|2582.5|2579|2578|6452
1751036100000|2025-06-27 14:55:00|2580.5|2578.5|2579.5|2579|2581|2580|2579|2578.5|14825
1751036400000|2025-06-27 15:00:00|2580|2579.5|2584.5|2583.5|2585|2584.5|2580|2579.5|16475
1751036700000|2025-06-27 15:05:00|2584|2584|2584.5|2583.5|2586|2585|2584|2583.5|6781
1751037000000|2025-06-27 15:10:00|2584|2584|2586.5|2585.5|2586.5|2586|2584|2584|15950
1751037300000|2025-06-27 15:15:00|2586|2586|2587|2586|2587.5|2587|2583.5|2583|15600
1751037600000|2025-06-27 15:20:00|2586.5|2585.5|2588.5|2588|2590|2589.5|2586.5|2585.5|25703
1751037900000|2025-06-27 15:25:00|2589|2587.5|2592.5|2591|2593.5|2592.5|2587|2586.5|40915
1751266800000|2025-06-30 07:00:00|2609.5|2607.5|2582.5|2581|2609.5|2607.5|2576.5|2575|103525
1751267100000|2025-06-30 07:05:00|2582|2581.5|2552|2550|2582|2581.5|2551.5|2549.5|93498
1751267400000|2025-06-30 07:10:00|2553.5|2550.5|2545.5|2544.5|2559.5|2558.5|2545.5|2544.5|88658
1751267700000|2025-06-30 07:15:00|2546|2546|2539.5|2538.5|2548|2547.5|2536.5|2535.5|42202
1751268000000|2025-06-30 07:20:00|2540.5|2539.5|2527|2526|2541|2540|2524.5|2523|68477
1751268300000|2025-06-30 07:25:00|2527.5|2525.5|2527.5|2527|2531.5|2530|2523.5|2523|36062
1751268600000|2025-06-30 07:30:00|2528|2526|2532.5|2531.5|2537|2536|2523|2522|55094
1751268900000|2025-06-30 07:35:00|2533|2532.5|2530.5|2529.5|2539|2538|2527.5|2526.5|71377
1751269200000|2025-06-30 07:40:00|2531|2530|2531.5|2530.5|2536|2535|2530|2529.5|23695
1751269500000|2025-06-30 07:45:00|2531|2530|2534|2533|2538.5|2537.5|2528.5|2527.5|25049
1751269800000|2025-06-30 07:50:00|2534.5|2533.5|2531|2530|2536.5|2535.5|2528.5|2528|21157
1751270100000|2025-06-30 07:55:00|2530.5|2530.5|2527.5|2526.5|2531|2530.5|2527|2526|12509
1751270400000|2025-06-30 08:00:00|2527|2526|2521.5|2520|2530.5|2529.5|2520|2519.5|56234
1751270700000|2025-06-30 08:05:00|2521|2520.5|2522|2521.5|2522.5|2521.5|2514|2513|36596
1751271000000|2025-06-30 08:10:00|2521|2520.5|2516|2515|2524|2523|2515.5|2515|27976
1751271300000|2025-06-30 08:15:00|2517|2515.5|2523|2522|2523|2522.5|2516.5|2515|16556
1751271600000|2025-06-30 08:20:00|2522|2522.5|2515|2514|2522|2522.5|2511.5|2510.5|23658
1751271900000|2025-06-30 08:25:00|2515.5|2514.5|2516.5|2516|2518|2517|2512.5|2511.5|29610
1751272200000|2025-06-30 08:30:00|2517|2516.5|2512.5|2512|2520.5|2519.5|2512|2511|34194
1751272500000|2025-06-30 08:35:00|2512|2511|2509.5|2509|2515|2514.5|2509.5|2508.5|21412
1751272800000|2025-06-30 08:40:00|2510.5|2508.5|2498|2497|2510.5|2509.5|2498|2497|43124
1751273100000|2025-06-30 08:45:00|2497.5|2496|2499|2498|2501|2500|2496|2495|51105
1751273400000|2025-06-30 08:50:00|2498.5|2497|2497.5|2497|2502|2501.5|2497|2496.5|59315
1751273700000|2025-06-30 08:55:00|2497|2495.5|2495|2494|2497|2495.5|2492|2491|16960
1751274000000|2025-06-30 09:00:00|2494.5|2494.5|2502|2501.5|2505|2504.5|2494|2493|31253
1751274300000|2025-06-30 09:05:00|2502.5|2502|2497|2496|2502.5|2502|2495.5|2495|22090
1751274600000|2025-06-30 09:10:00|2497.5|2496.5|2496.5|2495.5|2497.5|2497|2495|2494|13401
1751274900000|2025-06-30 09:15:00|2497|2496|2494|2493.5|2498|2497|2491.5|2490.5|33796
1751275200000|2025-06-30 09:20:00|2495|2493|2498|2497|2498|2497|2494.5|2493|23118
1751275500000|2025-06-30 09:25:00|2498.5|2498|2494|2493.5|2500|2499.5|2493|2492.5|10490
1751275800000|2025-06-30 09:30:00|2493.5|2493|2491|2490.5|2495|2494|2491|2490.5|20429
1751276100000|2025-06-30 09:35:00|2490|2489.5|2487.5|2487|2490|2489.5|2486.5|2485.5|21342
1751276400000|2025-06-30 09:40:00|2488.5|2488|2487.5|2487|2491.5|2491|2485.5|2485|13691
1751276700000|2025-06-30 09:45:00|2488|2487.5|2491.5|2490.5|2493.5|2493|2488|2487.5|24444
1751277000000|2025-06-30 09:50:00|2491|2491|2500|2499.5|2500|2499.5|2489.5|2489|19705
1751277300000|2025-06-30 09:55:00|2499.5|2499|2503|2502|2503.5|2502.5|2497|2496|10876
1751277600000|2025-06-30 10:00:00|2503.5|2502.5|2504.5|2504|2506.5|2506|2502.5|2501.5|12902
1751277900000|2025-06-30 10:05:00|2506|2505|2511.5|2510.5|2511.5|2510.5|2505|2504|14152
1751278200000|2025-06-30 10:10:00|2512|2511|2516|2515.5|2518|2517.5|2512|2511|10493
1751278500000|2025-06-30 10:15:00|2516.5|2516|2519|2518.5|2519|2518.5|2513.5|2512.5|23914
1751278800000|2025-06-30 10:20:00|2518.5|2518|2519|2518|2522|2521.5|2516.5|2516|22253
1751279100000|2025-06-30 10:25:00|2519.5|2518.5|2515|2514.5|2520|2519|2514.5|2513.5|6845
1751279400000|2025-06-30 10:30:00|2515.5|2515|2511|2510|2516|2515.5|2508|2507|18362
1751279700000|2025-06-30 10:35:00|2510.5|2509.5|2507|2506|2511|2510.5|2506.5|2506|35004
1751280000000|2025-06-30 10:40:00|2507.5|2506.5|2506|2505|2510.5|2509.5|2506|2505|14243
1751280300000|2025-06-30 10:45:00|2507|2506|2510|2509|2510|2509.5|2506|2505|10923
1751280600000|2025-06-30 10:50:00|2509.5|2509.5|2514|2513.5|2514|2513.5|2509|2508|7162
1751280900000|2025-06-30 10:55:00|2515|2514.5|2518.5|2517.5|2520|2519.5|2514.5|2514|26776
1751281200000|2025-06-30 11:00:00|2519.5|2518.5|2514.5|2513.5|2519.5|2518.5|2514|2513.5|7921
1751281500000|2025-06-30 11:05:00|2514|2514|2513.5|2513|2517.5|2516.5|2513|2512.5|8637
1751281800000|2025-06-30 11:10:00|2514|2513.5|2508.5|2507.5|2515|2514.5|2508.5|2507.5|9887
1751282100000|2025-06-30 11:15:00|2510|2509|2507.5|2506.5|2510.5|2510|2504|2503|15524
1751282400000|2025-06-30 11:20:00|2507|2506|2510.5|2509.5|2510.5|2509.5|2507|2506|7329
1751282700000|2025-06-30 11:25:00|2509|2510|2504.5|2503.5|2510.5|2510|2504|2503|11739
1751283000000|2025-06-30 11:30:00|2504|2503|2504|2503|2504.5|2503.5|2501|2500|10422
1751283300000|2025-06-30 11:35:00|2504.5|2503.5|2509.5|2509|2511.5|2510.5|2504.5|2503.5|11024
1751283600000|2025-06-30 11:40:00|2510|2509.5|2511|2510.5|2512|2511|2510|2509.5|3211
1751283900000|2025-06-30 11:45:00|2511.5|2511|2510|2509.5|2512.5|2512|2510|2509.5|8089
1751284200000|2025-06-30 11:50:00|2509.5|2509|2511|2510|2512.5|2511.5|2509.5|2508.5|8023
1751284500000|2025-06-30 11:55:00|2510.5|2510.5|2508|2507|2510.5|2510.5|2507|2506.5|6485
1751284800000|2025-06-30 12:00:00|2507.5|2506.5|2505|2504|2507.5|2506.5|2503.5|2502.5|8450
1751285100000|2025-06-30 12:05:00|2506|2504.5|2503.5|2502.5|2506|2505|2503|2502.5|4209
1751285400000|2025-06-30 12:10:00|2503|2502|2503.5|2502.5|2504|2503|2501|2500.5|10469
1751285700000|2025-06-30 12:15:00|2505|2503|2507.5|2506.5|2507.5|2507|2504|2503|15718
1751286000000|2025-06-30 12:20:00|2507|2506|2511.5|2511|2512.5|2512|2506.5|2505.5|5467
1751286300000|2025-06-30 12:25:00|2512|2509.5|2505|2504|2512|2509.5|2504.5|2504|11163
1751286600000|2025-06-30 12:30:00|2504.5|2503.5|2503|2502|2505|2504.5|2502|2501|7775
1751286900000|2025-06-30 12:35:00|2504|2502.5|2507.5|2506.5|2507.5|2507|2502.5|2501.5|6925
1751287200000|2025-06-30 12:40:00|2507|2506|2513|2512.5|2514.5|2514|2507|2506|11727
1751287500000|2025-06-30 12:45:00|2512|2511|2509|2508.5|2512|2511|2509|2508|9813
1751287800000|2025-06-30 12:50:00|2509.5|2508|2504.5|2504|2509.5|2508.5|2504|2503|8092
1751288100000|2025-06-30 12:55:00|2505|2504.5|2501|2500.5|2508.5|2507.5|2501|2500|16253
1751288400000|2025-06-30 13:00:00|2501.5|2501|2501|2500|2504|2503.5|2501|2500|32137
1751288700000|2025-06-30 13:05:00|2500.5|2500.5|2502|2501|2502|2501|2497|2496.5|11145
1751289000000|2025-06-30 13:10:00|2501.5|2501.5|2502.5|2502|2504|2503.5|2501.5|2501|6504
1751289300000|2025-06-30 13:15:00|2504|2503.5|2502.5|2502|2504|2503.5|2501.5|2500.5|6490
1751289600000|2025-06-30 13:20:00|2502|2501.5|2500.5|2499.5|2503.5|2503|2500.5|2499.5|6779
1751289900000|2025-06-30 13:25:00|2500|2499|2494.5|2494|2500.5|2500|2494.5|2494|12684
1751290200000|2025-06-30 13:30:00|2494|2493|2503.5|2503|2508|2507|2493.5|2492.5|38109
1751290500000|2025-06-30 13:35:00|2504|2503.5|2500.5|2500|2507|2506|2498.5|2497.5|20292
1751290800000|2025-06-30 13:40:00|2500|2499.5|2494.5|2493.5|2500|2499.5|2491.5|2491|20290
1751291100000|2025-06-30 13:45:00|2494|2493|2501.5|2500.5|2504|2503|2494|2493|22288
1751291400000|2025-06-30 13:50:00|2501|2500|2504.5|2503.5|2504.5|2503.5|2496.5|2495.5|15127
1751291700000|2025-06-30 13:55:00|2504|2503|2501|2500.5|2505.5|2504.5|2500|2499|18358
1751292000000|2025-06-30 14:00:00|2501.5|2499.5|2497.5|2496.5|2501.5|2500.5|2497.5|2496.5|17246
1751292300000|2025-06-30 14:05:00|2497|2496|2500.5|2499.5|2501.5|2500.5|2496|2495|16684
1751292600000|2025-06-30 14:10:00|2500|2499|2505|2504.5|2506|2505.5|2500|2499|12384
1751292900000|2025-06-30 14:15:00|2505.5|2505|2508|2507.5|2508|2507.5|2505|2504.5|17033
1751293200000|2025-06-30 14:20:00|2508.5|2508|2510|2509.5|2511|2510|2506|2505|14326
1751293500000|2025-06-30 14:25:00|2511|2509|2514.5|2514|2514.5|2514|2510.5|2509|24864
1751293800000|2025-06-30 14:30:00|2515.5|2515|2516.5|2515.5|2518|2517.5|2513.5|2513|19904
1751294100000|2025-06-30 14:35:00|2516|2516|2519.5|2519|2520|2519|2515.5|2515|24730
1751294400000|2025-06-30 14:40:00|2519|2518.5|2520|2519.5|2522.5|2521.5|2519|2518.5|23931
1751294700000|2025-06-30 14:45:00|2520.5|2520|2519.5|2519|2523|2522.5|2519.5|2519|18146
1751295000000|2025-06-30 14:50:00|2520|2519.5|2518.5|2518|2520.5|2520|2516.5|2516|17134
1751295300000|2025-06-30 14:55:00|2519|2518.5|2518.5|2518|2521.5|2520.5|2518.5|2518|15953
1751295600000|2025-06-30 15:00:00|2519|2518.5|2518|2517.5|2520.5|2520|2517.5|2516.5|22865
1751295900000|2025-06-30 15:05:00|2517.5|2517|2512.5|2512|2518|2517|2512|2511.5|4285
1751296200000|2025-06-30 15:10:00|2512|2511.5|2510.5|2510|2512.5|2512|2507.5|2507|12730
1751296500000|2025-06-30 15:15:00|2511|2509.5|2514|2513|2514|2513.5|2510|2509|6391
1751296800000|2025-06-30 15:20:00|2513.5|2512|2515|2514.5|2515.5|2515|2512.5|2512|19598
1751297100000|2025-06-30 15:25:00|2515.5|2514|2517.5|2516.5|2520|2519|2515|2514|46752
1751353200000|2025-07-01 07:00:00|2503.5|2501|2514.5|2513.5|2515.5|2514|2499|2498|46788
1751353500000|2025-07-01 07:05:00|2514|2513|2496.5|2496|2514.5|2513|2496|2495|22226
1751353800000|2025-07-01 07:10:00|2496|2495.5|2493.5|2492.5|2500.5|2499|2493|2492|18865
1751354100000|2025-07-01 07:15:00|2495.5|2494.5|2502.5|2501|2503.5|2502.5|2494|2493.5|14288
1751354400000|2025-07-01 07:20:00|2502|2501.5|2503.5|2502.5|2505.5|2504.5|2501|2500|10648
1751354700000|2025-07-01 07:25:00|2504|2503|2504.5|2503.5|2506|2505|2501.5|2500.5|11861
1751355000000|2025-07-01 07:30:00|2505|2504|2496.5|2495.5|2506.5|2506|2495.5|2495|34814
1751355300000|2025-07-01 07:35:00|2495|2494|2496.5|2495.5|2498.5|2497.5|2493.5|2493|27290
1751355600000|2025-07-01 07:40:00|2497|2496|2498|2497|2500.5|2499.5|2495.5|2494.5|11416
1751355900000|2025-07-01 07:45:00|2497|2496.5|2497.5|2497|2498.5|2498|2494.5|2493.5|11554
1751356200000|2025-07-01 07:50:00|2498|2497.5|2497.5|2497|2498.5|2498|2495|2494.5|7254
1751356500000|2025-07-01 07:55:00|2498|2497.5|2498|2497.5|2499|2498|2494.5|2494|9468
1751356800000|2025-07-01 08:00:00|2498.5|2498|2482|2480.5|2498.5|2498|2481.5|2480.5|46885
1751357100000|2025-07-01 08:05:00|2482.5|2481.5|2481.5|2480.5|2486|2485|2480|2479|45324
1751357400000|2025-07-01 08:10:00|2481|2480|2473|2472|2481|2480|2468|2467|41691
1751357700000|2025-07-01 08:15:00|2473.5|2471.5|2478.5|2478|2478.5|2478|2473.5|2471.5|14900
1751358000000|2025-07-01 08:20:00|2478|2477.5|2478.5|2477.5|2479.5|2479|2475|2474.5|18649
1751358300000|2025-07-01 08:25:00|2479.5|2478|2483.5|2483|2485|2484.5|2479|2478|8254
1751358600000|2025-07-01 08:30:00|2484|2483.5|2482|2481.5|2486|2485|2481.5|2480.5|5841
1751358900000|2025-07-01 08:35:00|2483|2482|2482.5|2482|2483.5|2483|2481|2480.5|5117
1751359200000|2025-07-01 08:40:00|2482|2481.5|2480|2479|2482.5|2481.5|2477.5|2476.5|25191
1751359500000|2025-07-01 08:45:00|2480.5|2479.5|2481.5|2481|2481.5|2481|2479.5|2479|4813
1751359800000|2025-07-01 08:50:00|2482|2480.5|2479|2478|2482|2481|2477|2476.5|8519
1751360100000|2025-07-01 08:55:00|2478.5|2477|2479|2478|2479.5|2478.5|2477|2476.5|6852
1751360400000|2025-07-01 09:00:00|2478|2478.5|2470.5|2470|2478|2478.5|2468.5|2467.5|25129
1751360700000|2025-07-01 09:05:00|2470|2469.5|2463|2462.5|2470.5|2469.5|2463|2462|32304
1751361000000|2025-07-01 09:10:00|2463.5|2462|2458|2457.5|2465|2464|2457|2456|26495
1751361300000|2025-07-01 09:15:00|2458.5|2458|2456.5|2456|2460|2459|2456.5|2456|15168
1751361600000|2025-07-01 09:20:00|2457|2456.5|2458|2457|2459|2458|2454|2453.5|38190
1751361900000|2025-07-01 09:25:00|2457.5|2456.5|2456|2455|2460|2459.5|2456|2455|10999
1751362200000|2025-07-01 09:30:00|2455.5|2454.5|2454.5|2453.5|2458.5|2457.5|2448|2447.5|78745
1751362500000|2025-07-01 09:35:00|2455|2454|2460.5|2459.5|2464|2463|2454.5|2454|18472
1751362800000|2025-07-01 09:40:00|2461|2460|2462|2461.5|2463.5|2462.5|2460.5|2460|11164
1751363100000|2025-07-01 09:45:00|2461.5|2461|2459.5|2458.5|2462.5|2461.5|2458|2457.5|12225
1751363400000|2025-07-01 09:50:00|2459|2458|2459|2458|2459.5|2459|2457.5|2456.5|7850
1751363700000|2025-07-01 09:55:00|2458.5|2458.5|2463.5|2462.5|2464.5|2463.5|2458.5|2458.5|8891
1751364000000|2025-07-01 10:00:00|2464|2463|2465|2464|2465|2464|2462|2461.5|9514
1751364300000|2025-07-01 10:05:00|2464.5|2464.5|2464|2463|2467|2466.5|2464|2463|20909
1751364600000|2025-07-01 10:10:00|2463.5|2462.5|2467|2466.5|2467|2466.5|2462|2461.5|7588
1751364900000|2025-07-01 10:15:00|2468|2466|2463.5|2463|2468|2467|2463.5|2462.5|9087
1751365200000|2025-07-01 10:20:00|2464|2463.5|2463.5|2463|2465|2464.5|2463.5|2463|12880
1751365500000|2025-07-01 10:25:00|2462.5|2462|2462|2461.5|2464.5|2464|2462|2461.5|10540
1751365800000|2025-07-01 10:30:00|2462.5|2461|2464.5|2463.5|2464.5|2463.5|2461.5|2461|2697
1751366100000|2025-07-01 10:35:00|2465|2464|2464.5|2463.5|2467.5|2466.5|2464|2463.5|7716
1751366400000|2025-07-01 10:40:00|2464|2464|2461.5|2461|2464.5|2464|2461.5|2461|13236
1751366700000|2025-07-01 10:45:00|2462|2461.5|2464|2463|2464|2463.5|2462|2461.5|9391
1751367000000|2025-07-01 10:50:00|2463.5|2463.5|2463|2462|2466|2465|2463|2462|10232
1751367300000|2025-07-01 10:55:00|2462.5|2462.5|2464.5|2463.5|2465|2464|2462.5|2462|8911
1751367600000|2025-07-01 11:00:00|2465|2464|2464|2463.5|2465.5|2464.5|2463|2462.5|10203
1751367900000|2025-07-01 11:05:00|2463.5|2463|2467|2466|2469.5|2468.5|2463.5|2463|6025
1751368200000|2025-07-01 11:10:00|2466.5|2466.5|2466|2465|2467|2466.5|2465|2464.5|14027
1751368500000|2025-07-01 11:15:00|2466.5|2465.5|2469|2468|2469.5|2468.5|2465.5|2465|4039
1751368800000|2025-07-01 11:20:00|2468.5|2467.5|2469.5|2468.5|2469.5|2468.5|2466.5|2465.5|3830
1751369100000|2025-07-01 11:25:00|2469|2468|2465|2464.5|2469|2468.5|2465|2464.5|9183
1751369400000|2025-07-01 11:30:00|2465.5|2465|2467.5|2466.5|2467.5|2467|2465.5|2465|3191
1751369700000|2025-07-01 11:35:00|2468|2467|2465|2464|2468|2467.5|2463.5|2463|4246
1751370000000|2025-07-01 11:40:00|2464.5|2463.5|2464|2463|2464.5|2464|2462|2461.5|7062
1751370300000|2025-07-01 11:45:00|2463.5|2462.5|2461.5|2460.5|2463.5|2463|2459|2458.5|17865
1751370600000|2025-07-01 11:50:00|2462|2461|2463|2462|2464|2463|2462|2461|11437
1751370900000|2025-07-01 11:55:00|2463.5|2462.5|2462.5|2461.5|2465|2464.5|2462|2461|13346
1751371200000|2025-07-01 12:00:00|2463|2462|2465.5|2464.5|2465.5|2464.5|2462.5|2462|4572
1751371500000|2025-07-01 12:05:00|2465|2465|2463.5|2463|2467.5|2466.5|2463.5|2463|8674
1751371800000|2025-07-01 12:10:00|2463|2462.5|2461|2460.5|2463.5|2462.5|2461|2460.5|3060
1751372100000|2025-07-01 12:15:00|2461.5|2461|2462.5|2461.5|2463|2462|2461|2460.5|2627
1751372400000|2025-07-01 12:20:00|2462|2462|2460|2459|2463|2462|2460|2459|7772
1751372700000|2025-07-01 12:25:00|2459.5|2458.5|2454|2453|2459.5|2458.5|2452.5|2451.5|8683
1751373000000|2025-07-01 12:30:00|2453.5|2452.5|2457.5|2456.5|2458|2457|2453.5|2452.5|8897
1751373300000|2025-07-01 12:35:00|2458|2457|2454.5|2453.5|2458|2457.5|2453.5|2453|8077
1751373600000|2025-07-01 12:40:00|2455|2454|2454.5|2454|2456|2455.5|2451|2450|22914
1751373900000|2025-07-01 12:45:00|2454|2453.5|2455|2454.5|2455.5|2455|2452|2451|3702
1751374200000|2025-07-01 12:50:00|2455.5|2455|2454|2453|2456|2455.5|2452|2451|20806
1751374500000|2025-07-01 12:55:00|2454.5|2453.5|2454.5|2454|2459|2458|2454|2453.5|23445
1751374800000|2025-07-01 13:00:00|2454|2453.5|2456|2455|2457.5|2456.5|2454|2453|13411
1751375100000|2025-07-01 13:05:00|2456.5|2455.5|2458|2457.5|2458|2457.5|2455|2454.5|7639
1751375400000|2025-07-01 13:10:00|2458.5|2457|2452.5|2452|2459|2458|2452.5|2452|18009
1751375700000|2025-07-01 13:15:00|2453|2453|2452.5|2452|2456|2455.5|2451.5|2451|11539
1751376000000|2025-07-01 13:20:00|2453|2452.5|2449|2448.5|2453.5|2453|2449|2448.5|23006
1751376300000|2025-07-01 13:25:00|2449.5|2449|2450|2449|2451|2450.5|2449|2448|3541
1751376600000|2025-07-01 13:30:00|2448|2447|2450|2449.5|2452|2451|2445.5|2445|27172
1751376900000|2025-07-01 13:35:00|2449|2449|2444.5|2443.5|2450|2449|2443|2442|35521
1751377200000|2025-07-01 13:40:00|2444|2443|2447|2446|2447|2446|2444|2443|34006
1751377500000|2025-07-01 13:45:00|2448|2446.5|2450|2449|2450|2449|2443|2442.5|48381
1751377800000|2025-07-01 13:50:00|2451|2449.5|2450|2449|2452.5|2451.5|2448|2447|26730
1751378100000|2025-07-01 13:55:00|2449.5|2448.5|2448|2446.5|2451|2450|2446|2445.5|19531
1751378400000|2025-07-01 14:00:00|2447.5|2447.5|2448|2447.5|2448.5|2448|2444|2443.5|43834
1751378700000|2025-07-01 14:05:00|2447.5|2447|2448|2447|2451.5|2450.5|2446.5|2446|32358
1751379000000|2025-07-01 14:10:00|2447.5|2446|2447.5|2447|2450|2449.5|2447|2446|20211
1751379300000|2025-07-01 14:15:00|2448|2447.5|2446.5|2446|2450|2449.5|2446|2445.5|39137
1751379600000|2025-07-01 14:20:00|2447|2446.5|2445.5|2444.5|2448.5|2447.5|2445|2444.5|21315
1751379900000|2025-07-01 14:25:00|2446|2445|2446|2445|2448.5|2448|2445.5|2444.5|10671
1751380200000|2025-07-01 14:30:00|2445.5|2444.5|2442.5|2441.5|2447|2446.5|2441|2440.5|28523
1751380500000|2025-07-01 14:35:00|2443|2442.5|2435|2434|2443|2442.5|2435|2434|30708
1751380800000|2025-07-01 14:40:00|2435.5|2434.5|2435.5|2434.5|2436|2435|2431.5|2430.5|21937
1751381100000|2025-07-01 14:45:00|2436|2435|2435|2434|2436|2435|2432|2431|33159
1751381400000|2025-07-01 14:50:00|2434.5|2434.5|2440|2439|2440|2439|2434.5|2434.5|9192
1751381700000|2025-07-01 14:55:00|2440.5|2439.5|2441|2440.5|2442|2441.5|2438.5|2437.5|14063
1751382000000|2025-07-01 15:00:00|2440.5|2440|2442|2441.5|2443.5|2442.5|2439.5|2439|22652
1751382300000|2025-07-01 15:05:00|2442.5|2442|2437.5|2437|2443|2442.5|2437.5|2437|21357
1751382600000|2025-07-01 15:10:00|2437|2436.5|2434|2433|2437|2436.5|2433|2432|8748
1751382900000|2025-07-01 15:15:00|2433.5|2433.5|2430|2429.5|2433.5|2433.5|2429|2428.5|35256
1751383200000|2025-07-01 15:20:00|2429.5|2429|2426.5|2426|2430|2429.5|2426.5|2426|35943
1751383500000|2025-07-01 15:25:00|2427|2426.5|2430|2429.5|2431|2430.5|2427|2426.5|67766
1751439600000|2025-07-02 07:00:00|2461.5|2455.5|2467|2466|2473|2471.5|2455.5|2450.5|45596
1751439900000|2025-07-02 07:05:00|2465|2464|2461.5|2460.5|2466|2464.5|2455.5|2454.5|40139
1751440200000|2025-07-02 07:10:00|2461|2460|2465|2463.5|2470|2469|2460|2459|26924
1751440500000|2025-07-02 07:15:00|2464.5|2464.5|2462|2461.5|2466.5|2465|2460|2459|23994
1751440800000|2025-07-02 07:20:00|2461.5|2461|2467.5|2466.5|2467.5|2467|2460.5|2460|11595
1751441100000|2025-07-02 07:25:00|2468|2467|2463.5|2462.5|2470|2469|2463|2462|26986
1751441400000|2025-07-02 07:30:00|2463|2462|2459.5|2459|2464.5|2463.5|2459|2458|12472
1751441700000|2025-07-02 07:35:00|2459|2458.5|2461.5|2460.5|2461.5|2461|2456|2455|12570
1751442000000|2025-07-02 07:40:00|2462.5|2461.5|2460.5|2459.5|2464.5|2463|2459.5|2459|11743
1751442300000|2025-07-02 07:45:00|2460|2461|2457.5|2456.5|2461.5|2461|2457|2456|21621
1751442600000|2025-07-02 07:50:00|2458|2457|2463|2462|2463|2462|2457|2456.5|16779
1751442900000|2025-07-02 07:55:00|2462|2462.5|2463.5|2462.5|2464|2463|2459.5|2459|6940
1751443200000|2025-07-02 08:00:00|2463|2461.5|2459|2458|2467|2466|2459|2458|7094
1751443500000|2025-07-02 08:05:00|2459.5|2458.5|2459|2458.5|2461|2460.5|2458|2457.5|25882
1751443800000|2025-07-02 08:10:00|2459.5|2458|2459|2458|2461.5|2460.5|2459|2458|8805
1751444100000|2025-07-02 08:15:00|2458.5|2457.5|2461.5|2460.5|2463|2462.5|2457|2456.5|11657
1751444400000|2025-07-02 08:20:00|2462|2461|2454|2453|2462|2461|2453|2452.5|19331
1751444700000|2025-07-02 08:25:00|2453.5|2452.5|2449.5|2449|2455.5|2454.5|2448|2447|15735
1751445000000|2025-07-02 08:30:00|2449|2448|2455|2454|2455|2454|2445.5|2445|7418
1751445300000|2025-07-02 08:35:00|2454.5|2453|2458|2457|2458|2457|2453.5|2453|5582
1751445600000|2025-07-02 08:40:00|2457|2457.5|2457.5|2456.5|2458|2457.5|2456.5|2456|6096
1751445900000|2025-07-02 08:45:00|2457|2456|2457|2456.5|2458|2457.5|2454.5|2454|10069
1751446200000|2025-07-02 08:50:00|2456.5|2456|2460|2459|2460|2459|2456|2455|13728
1751446500000|2025-07-02 08:55:00|2459.5|2459.5|2456.5|2456|2459.5|2459.5|2452|2451|10650
1751446800000|2025-07-02 09:00:00|2457|2456.5|2461.5|2460.5|2462.5|2461.5|2456.5|2455.5|7284
1751447100000|2025-07-02 09:05:00|2461|2461|2461.5|2460.5|2464.5|2463.5|2461|2460|17051
1751447400000|2025-07-02 09:10:00|2462|2461|2466|2465.5|2468.5|2467.5|2461.5|2460.5|11790
1751447700000|2025-07-02 09:15:00|2466.5|2466|2466.5|2465.5|2468.5|2467.5|2466|2465.5|8113
1751448000000|2025-07-02 09:20:00|2466|2465|2464.5|2464|2466.5|2465|2463.5|2462.5|8123
1751448300000|2025-07-02 09:25:00|2465|2464.5|2468|2467|2468|2467.5|2464|2463.5|9237
1751448600000|2025-07-02 09:30:00|2469|2467.5|2473|2472.5|2474.5|2473.5|2469|2467.5|14888
1751448900000|2025-07-02 09:35:00|2473.5|2472|2470.5|2470|2473.5|2473|2470|2469.5|12460
1751449200000|2025-07-02 09:40:00|2471|2469.5|2468.5|2468|2471|2469.5|2467|2466.5|19351
1751449500000|2025-07-02 09:45:00|2468|2467.5|2468.5|2468|2470.5|2469.5|2468|2467.5|3417
1751449800000|2025-07-02 09:50:00|2468|2467.5|2465|2464.5|2468|2467.5|2464.5|2463.5|10394
1751450100000|2025-07-02 09:55:00|2465.5|2464|2465.5|2464.5|2466.5|2466|2464|2463.5|1701
1751450400000|2025-07-02 10:00:00|2465|2464|2463.5|2462.5|2465|2464|2462|2461|5522
1751450700000|2025-07-02 10:05:00|2464|2463|2461.5|2461|2464.5|2463.5|2461.5|2461|11790
1751451000000|2025-07-02 10:10:00|2462|2461.5|2463.5|2462.5|2464|2463|2461.5|2461.5|2854
1751451300000|2025-07-02 10:15:00|2464|2463|2462.5|2461.5|2464|2463.5|2462.5|2461.5|5531
1751451600000|2025-07-02 10:20:00|2462|2461|2463.5|2462.5|2463.5|2463|2461.5|2461|4105
1751451900000|2025-07-02 10:25:00|2464|2463|2465|2464|2465|2464|2463.5|2462.5|3700
1751452200000|2025-07-02 10:30:00|2464.5|2464.5|2470|2469|2470|2469|2464.5|2464|4191
1751452500000|2025-07-02 10:35:00|2469.5|2468.5|2471.5|2470.5|2471.5|2470.5|2469|2468.5|4784
1751452800000|2025-07-02 10:40:00|2470.5|2469.5|2472.5|2471.5|2473|2472|2469.5|2468.5|4355
1751453100000|2025-07-02 10:45:00|2473|2472|2470.5|2469.5|2473|2472|2469.5|2469|2019
1751453400000|2025-07-02 10:50:00|2470|2469|2465.5|2464.5|2470|2469|2465|2464|7803
1751453700000|2025-07-02 10:55:00|2465|2465|2465.5|2465|2466|2465|2464.5|2464|2848
1751454000000|2025-07-02 11:00:00|2466|2464.5|2465.5|2464.5|2466|2465.5|2465|2464.5|756
1751454300000|2025-07-02 11:05:00|2465|2465|2466.5|2465.5|2467|2466.5|2465|2464.5|1965
1751454600000|2025-07-02 11:10:00|2466|2466|2465.5|2465|2467.5|2467|2465.5|2464.5|5498
1751454900000|2025-07-02 11:15:00|2466|2465.5|2467|2466|2467.5|2467|2465.5|2465.5|5676
1751455200000|2025-07-02 11:20:00|2467.5|2466.5|2469|2468.5|2471|2470.5|2467.5|2466.5|8799
1751455500000|2025-07-02 11:25:00|2468.5|2468|2474.5|2474|2474.5|2474|2468.5|2467.5|13905
1751455800000|2025-07-02 11:30:00|2474|2473.5|2474|2473.5|2475|2474.5|2473.5|2473|7661
1751456100000|2025-07-02 11:35:00|2474.5|2474|2470.5|2470|2475|2474.5|2470.5|2470|3830
1751456400000|2025-07-02 11:40:00|2471|2470.5|2474.5|2473.5|2474.5|2473.5|2470.5|2470|4334
1751456700000|2025-07-02 11:45:00|2475|2474|2475.5|2474.5|2477|2476|2474.5|2473.5|14311
1751457000000|2025-07-02 11:50:00|2475|2474|2475.5|2474.5|2476.5|2475.5|2474.5|2474|11959
1751457300000|2025-07-02 11:55:00|2476|2475|2469.5|2468.5|2476|2475|2469|2468|4997
1751457600000|2025-07-02 12:00:00|2468.5|2468|2467|2466|2470|2469|2458|2457|24748
1751457900000|2025-07-02 12:05:00|2466.5|2465.5|2463.5|2462.5|2468|2467|2462.5|2461.5|7155
1751458200000|2025-07-02 12:10:00|2464|2463|2467.5|2466.5|2468.5|2467.5|2463|2462.5|8027
1751458500000|2025-07-02 12:15:00|2467|2466|2465.5|2464.5|2467|2466|2462.5|2462|6782
1751458800000|2025-07-02 12:20:00|2465|2464|2460.5|2459.5|2465|2464|2459.5|2458.5|7407
1751459100000|2025-07-02 12:25:00|2460|2459|2459|2458|2462|2461|2458|2457.5|17002
1751459400000|2025-07-02 12:30:00|2458.5|2458.5|2453.5|2452.5|2461|2460|2451.5|2450.5|14985
1751459700000|2025-07-02 12:35:00|2454|2453|2455.5|2455|2459.5|2458.5|2452|2451|35706
1751460000000|2025-07-02 12:40:00|2456|2454.5|2447.5|2446.5|2456|2455|2445.5|2445|21313
1751460300000|2025-07-02 12:45:00|2447|2446|2450|2449.5|2452|2451|2446.5|2446|7954
1751460600000|2025-07-02 12:50:00|2450.5|2450|2450|2449|2452.5|2451.5|2449.5|2448.5|6584
1751460900000|2025-07-02 12:55:00|2449.5|2448.5|2456.5|2455.5|2456.5|2456|2449.5|2448.5|8453
1751461200000|2025-07-02 13:00:00|2457|2456|2461|2460|2461.5|2461|2455.5|2454.5|24062
1751461500000|2025-07-02 13:05:00|2460.5|2459.5|2457|2456|2462|2461|2456.5|2456|12691
1751461800000|2025-07-02 13:10:00|2456.5|2455.5|2456|2455|2457|2455.5|2453.5|2452.5|11388
1751462100000|2025-07-02 13:15:00|2455.5|2455.5|2458.5|2457.5|2459.5|2459|2455.5|2455.5|6460
1751462400000|2025-07-02 13:20:00|2458|2457|2458.5|2457.5|2459|2458.5|2455.5|2454.5|2098
1751462700000|2025-07-02 13:25:00|2459|2458|2458|2457|2460|2459|2457.5|2456.5|4106
1751463000000|2025-07-02 13:30:00|2458.5|2455.5|2454|2453|2458.5|2458|2452|2451.5|15519
1751463300000|2025-07-02 13:35:00|2453.5|2452.5|2454.5|2453.5|2455|2454|2450|2449|15486
1751463600000|2025-07-02 13:40:00|2454|2453|2452|2451.5|2455.5|2455|2448|2447.5|17016
1751463900000|2025-07-02 13:45:00|2452.5|2452|2453|2452|2454|2453|2450.5|2449.5|11761
1751464200000|2025-07-02 13:50:00|2452.5|2451.5|2451.5|2451|2453.5|2453|2449.5|2448.5|23079
1751464500000|2025-07-02 13:55:00|2451|2450.5|2452.5|2451.5|2454|2453.5|2447|2446|13987
1751464800000|2025-07-02 14:00:00|2452|2451|2449|2448.5|2452.5|2452|2447.5|2447|20333
1751465100000|2025-07-02 14:05:00|2449.5|2449|2452|2451.5|2453.5|2452.5|2448.5|2447.5|21764
1751465400000|2025-07-02 14:10:00|2451.5|2451|2457|2456|2457|2456|2451|2450|12108
1751465700000|2025-07-02 14:15:00|2457.5|2456.5|2457.5|2456.5|2458|2457|2454|2453.5|7151
1751466000000|2025-07-02 14:20:00|2457|2457|2456|2455|2459|2458|2454.5|2454|14163
1751466300000|2025-07-02 14:25:00|2456.5|2455.5|2459.5|2458.5|2460.5|2460|2456|2455.5|13442
1751466600000|2025-07-02 14:30:00|2460|2459|2459.5|2459|2461.5|2460.5|2457.5|2457|7934
1751466900000|2025-07-02 14:35:00|2460|2459.5|2461.5|2461|2462|2461.5|2458.5|2457.5|12306
1751467200000|2025-07-02 14:40:00|2461|2460.5|2458.5|2458|2461|2460.5|2458|2457|11699
1751467500000|2025-07-02 14:45:00|2457.5|2457|2461.5|2461|2462.5|2461.5|2456.5|2456|30999
1751467800000|2025-07-02 14:50:00|2462|2461.5|2461.5|2461|2464|2463.5|2461.5|2461|18202
1751468100000|2025-07-02 14:55:00|2462|2460.5|2464.5|2463.5|2465.5|2464.5|2462|2460.5|23067
1751468400000|2025-07-02 15:00:00|2464|2464|2467|2466.5|2467|2466.5|2464|2463.5|13848
1751468700000|2025-07-02 15:05:00|2467.5|2467|2466.5|2465.5|2467.5|2467|2465|2464.5|13984
1751469000000|2025-07-02 15:10:00|2466|2466|2462.5|2461.5|2466.5|2466|2462|2461.5|6614
1751469300000|2025-07-02 15:15:00|2462|2462|2459.5|2459|2462.5|2462|2459.5|2458.5|10897
1751469600000|2025-07-02 15:20:00|2460|2459.5|2458.5|2458|2460|2459.5|2458.5|2458|24745
1751469900000|2025-07-02 15:25:00|2459|2458.5|2459|2458.5|2461|2460.5|2458|2457.5|30938
1751526000000|2025-07-03 07:00:00|2476|2474.5|2477.5|2476|2478|2477|2473|2471.5|34465
1751526300000|2025-07-03 07:05:00|2477|2476.5|2464|2463|2480|2479.5|2463|2462.5|25517
1751526600000|2025-07-03 07:10:00|2463.5|2462.5|2463|2461.5|2472.5|2471|2462|2461|35994
1751526900000|2025-07-03 07:15:00|2463.5|2462|2472.5|2471|2473.5|2472.5|2463.5|2462|20638
1751527200000|2025-07-03 07:20:00|2472|2471.5|2473|2472|2477|2475.5|2472|2471|6952
1751527500000|2025-07-03 07:25:00|2472|2470.5|2472|2471|2474.5|2473.5|2469|2468|8211
1751527800000|2025-07-03 07:30:00|2472.5|2471.5|2480|2479|2481|2480|2471.5|2470.5|28228
1751528100000|2025-07-03 07:35:00|2480.5|2479.5|2481.5|2481|2484.5|2483.5|2480|2479|11056
1751528400000|2025-07-03 07:40:00|2482|2481.5|2485.5|2484.5|2486|2485.5|2482|2481|9558
1751528700000|2025-07-03 07:45:00|2485|2485|2483.5|2482.5|2485.5|2485|2481|2480|8973
1751529000000|2025-07-03 07:50:00|2483|2482|2480|2479|2483.5|2482.5|2477|2476.5|10363
1751529300000|2025-07-03 07:55:00|2479.5|2478.5|2476|2475|2480|2478.5|2475|2474|9082
1751529600000|2025-07-03 08:00:00|2477|2474.5|2479.5|2478.5|2480|2479.5|2477|2474.5|7361
1751529900000|2025-07-03 08:05:00|2479|2478|2481.5|2480.5|2482|2481|2478|2477.5|13500
1751530200000|2025-07-03 08:10:00|2481|2481|2482.5|2481.5|2482.5|2481.5|2480.5|2479.5|6480
1751530500000|2025-07-03 08:15:00|2482|2481|2479.5|2478.5|2482|2481|2479|2478|3689
1751530800000|2025-07-03 08:20:00|2479|2479|2479|2478|2480|2479|2477.5|2476.5|6524
1751531100000|2025-07-03 08:25:00|2478.5|2477|2478|2477|2480|2479.5|2477.5|2477|3356
1751531400000|2025-07-03 08:30:00|2477.5|2476.5|2472|2471|2477.5|2476.5|2471|2470|22867
1751531700000|2025-07-03 08:35:00|2471.5|2470.5|2474|2473|2474|2473.5|2470|2469.5|5662
1751532000000|2025-07-03 08:40:00|2473|2472|2473|2472.5|2474|2473|2472|2471.5|6283
1751532300000|2025-07-03 08:45:00|2474|2472|2473.5|2473|2474|2473.5|2473|2472|5153
1751532600000|2025-07-03 08:50:00|2473|2472.5|2471|2470|2473.5|2473|2471|2470|13229
1751532900000|2025-07-03 08:55:00|2470.5|2469|2466.5|2465.5|2471|2469|2466|2465|4233
1751533200000|2025-07-03 09:00:00|2466|2464.5|2463|2462|2466.5|2465.5|2462.5|2462|3540
1751533500000|2025-07-03 09:05:00|2462.5|2461.5|2466|2465|2466|2465.5|2462|2461.5|16129
1751533800000|2025-07-03 09:10:00|2465.5|2464.5|2471|2470|2473.5|2473|2465.5|2464.5|15807
1751534100000|2025-07-03 09:15:00|2470.5|2470.5|2470.5|2469.5|2472|2471|2467.5|2466.5|22146
1751534400000|2025-07-03 09:20:00|2469.5|2470|2471|2470|2471|2470.5|2469.5|2468.5|14507
1751534700000|2025-07-03 09:25:00|2470.5|2469.5|2468|2467|2470.5|2469.5|2467|2466.5|13674
1751535000000|2025-07-03 09:30:00|2467.5|2466.5|2460|2459|2468|2466.5|2458.5|2458|17430
1751535300000|2025-07-03 09:35:00|2459.5|2458.5|2458|2457|2460|2459.5|2457|2456.5|8389
1751535600000|2025-07-03 09:40:00|2457.5|2456.5|2461.5|2460.5|2462|2461.5|2456.5|2456|10417
1751535900000|2025-07-03 09:45:00|2462|2461|2464.5|2464|2466|2465|2462|2461|5571
1751536200000|2025-07-03 09:50:00|2464|2463|2466.5|2466|2467|2466|2464|2463|1251
1751536500000|2025-07-03 09:55:00|2467.5|2466.5|2466|2465.5|2467.5|2466.5|2465.5|2465|7787
1751536800000|2025-07-03 10:00:00|2466.5|2466|2465|2464.5|2467.5|2467|2465|2464.5|9861
1751537100000|2025-07-03 10:05:00|2464.5|2464|2468.5|2468|2469.5|2469|2464|2463|13189
1751537400000|2025-07-03 10:10:00|2468|2467.5|2469.5|2468.5|2469.5|2469|2467.5|2467|5264
1751537700000|2025-07-03 10:15:00|2469|2469|2470.5|2470|2471|2470.5|2469|2468|5668
1751538000000|2025-07-03 10:20:00|2470|2469.5|2472.5|2472|2472.5|2472|2470|2469|6511
1751538300000|2025-07-03 10:25:00|2473.5|2472.5|2472.5|2471.5|2476|2475|2472.5|2471.5|13623
1751538600000|2025-07-03 10:30:00|2473|2472|2474|2473|2474|2473.5|2473|2472|1567
1751538900000|2025-07-03 10:35:00|2474.5|2473.5|2473|2472.5|2474.5|2474|2473|2472.5|5425
1751539200000|2025-07-03 10:40:00|2473.5|2473|2473|2472.5|2473.5|2473|2473|2472.5|1273
1751539500000|2025-07-03 10:45:00|2472.5|2471.5|2471.5|2470.5|2472.5|2471.5|2471.5|2470.5|2419
1751539800000|2025-07-03 10:50:00|2471|2471|2472.5|2471.5|2472.5|2471.5|2470|2469|4511
1751540100000|2025-07-03 10:55:00|2472|2472|2466|2464.5|2473|2472|2465|2464|13062
1751540400000|2025-07-03 11:00:00|2465.5|2465|2463.5|2463|2466|2465|2463.5|2463|14760
1751540700000|2025-07-03 11:05:00|2464|2463.5|2461.5|2461|2464|2463.5|2461.5|2461|10721
1751541000000|2025-07-03 11:10:00|2462|2460.5|2463|2462|2463|2462|2461.5|2460.5|5885
1751541300000|2025-07-03 11:15:00|2463.5|2462.5|2465|2464|2465.5|2464.5|2463|2462.5|2230
1751541600000|2025-07-03 11:20:00|2464.5|2464.5|2464|2463.5|2465.5|2465|2464|2463.5|6760
1751541900000|2025-07-03 11:25:00|2464.5|2463|2464.5|2464|2464.5|2464|2463.5|2463|1221
1751542200000|2025-07-03 11:30:00|2463|2463.5|2460|2459|2463.5|2464|2460|2459|9163
1751542500000|2025-07-03 11:35:00|2460.5|2459.5|2461|2460.5|2461|2460.5|2460|2459.5|11373
1751542800000|2025-07-03 11:40:00|2461.5|2461|2463|2462|2463|2462.5|2461|2461|1961
1751543100000|2025-07-03 11:45:00|2463.5|2462.5|2463.5|2462.5|2464|2463.5|2462|2461.5|3397
1751543400000|2025-07-03 11:50:00|2464|2463|2469.5|2468.5|2469.5|2468.5|2463.5|2462.5|2728
1751543700000|2025-07-03 11:55:00|2469|2468|2468.5|2467.5|2469|2468|2467.5|2467|5359
1751544000000|2025-07-03 12:00:00|2468|2467|2469.5|2468.5|2469.5|2469|2467|2466|3227
1751544300000|2025-07-03 12:05:00|2469|2469|2470.5|2469.5|2471|2470.5|2469|2468.5|6623
1751544600000|2025-07-03 12:10:00|2470|2470|2468.5|2467.5|2470.5|2470|2467.5|2466.5|4473
1751544900000|2025-07-03 12:15:00|2469|2468|2467.5|2466.5|2469.5|2468.5|2467|2466.5|3246
1751545200000|2025-07-03 12:20:00|2467|2467|2466|2465.5|2467.5|2467|2465|2464|8465
1751545500000|2025-07-03 12:25:00|2465.5|2465|2467|2466|2467|2466|2465.5|2465|2840
1751545800000|2025-07-03 12:30:00|2474.5|2468.5|2480.5|2479.5|2486|2483|2474.5|2468.5|50824
1751546100000|2025-07-03 12:35:00|2481|2479|2480|2479|2483.5|2483|2479|2478.5|36837
1751546400000|2025-07-03 12:40:00|2479.5|2478.5|2480.5|2480|2480.5|2480|2477|2476|8829
1751546700000|2025-07-03 12:45:00|2481|2479|2475|2474.5|2481|2479.5|2474.5|2474|13587
1751547000000|2025-07-03 12:50:00|2475.5|2475|2478|2477|2480|2479.5|2475.5|2474.5|8674
1751547300000|2025-07-03 12:55:00|2479|2478|2475|2474|2480|2479|2474.5|2474|6360
1751547600000|2025-07-03 13:00:00|2474.5|2474.5|2474|2473.5|2476|2475.5|2473.5|2473|20202
1751547900000|2025-07-03 13:05:00|2474.5|2474|2477|2476.5|2477.5|2477|2474.5|2473.5|10982
1751548200000|2025-07-03 13:10:00|2476.5|2476|2477.5|2476.5|2477.5|2477|2475.5|2475|12631
1751548500000|2025-07-03 13:15:00|2477|2476|2480|2479|2480|2479|2476|2475.5|12179
1751548800000|2025-07-03 13:20:00|2479.5|2478.5|2476.5|2476|2480|2479.5|2476.5|2476|23041
1751549100000|2025-07-03 13:25:00|2476|2475.5|2476.5|2476|2478.5|2478|2476|2475.5|6279
1751549400000|2025-07-03 13:30:00|2477|2477.5|2475.5|2474.5|2478|2477.5|2474|2473|12469
1751549700000|2025-07-03 13:35:00|2476|2475|2477.5|2477|2477.5|2477|2475|2474.5|24096
1751550000000|2025-07-03 13:40:00|2477|2476.5|2479|2478.5|2479|2478.5|2476.5|2476|19295
1751550300000|2025-07-03 13:45:00|2479.5|2479|2481|2480.5|2481.5|2480.5|2479.5|2478.5|7560
1751550600000|2025-07-03 13:50:00|2480.5|2480|2483|2482|2483|2482.5|2479.5|2479|5861
1751550900000|2025-07-03 13:55:00|2483.5|2482.5|2482.5|2482|2484|2483|2482|2481.5|17346
1751551200000|2025-07-03 14:00:00|2483|2483|2484|2483|2484|2483.5|2482|2481|20996
1751551500000|2025-07-03 14:05:00|2483.5|2482.5|2483.5|2483|2484.5|2484|2481.5|2481|11064
1751551800000|2025-07-03 14:10:00|2483|2482.5|2482.5|2482|2483.5|2483|2482|2481|8245
1751552100000|2025-07-03 14:15:00|2483|2481.5|2483.5|2483|2484.5|2484|2482|2481.5|16485
1751552400000|2025-07-03 14:20:00|2484|2484|2485.5|2484.5|2485.5|2485|2484|2484|13516
1751552700000|2025-07-03 14:25:00|2485|2485|2483|2482.5|2485|2485|2481|2480.5|21400
1751553000000|2025-07-03 14:30:00|2483.5|2483|2483.5|2483|2486|2485.5|2483|2482.5|23635
1751553300000|2025-07-03 14:35:00|2483|2482.5|2483|2482|2483.5|2483|2482|2481.5|9902
1751553600000|2025-07-03 14:40:00|2482|2481.5|2478|2477.5|2482.5|2481.5|2478|2477|9439
1751553900000|2025-07-03 14:45:00|2478.5|2478|2478|2477.5|2479.5|2479|2478|2477|2866
1751554200000|2025-07-03 14:50:00|2477.5|2477|2481.5|2481|2481.5|2481|2476.5|2476|11234
1751554500000|2025-07-03 14:55:00|2482|2481.5|2483|2482|2483|2482.5|2482|2481|17691
1751554800000|2025-07-03 15:00:00|2483.5|2482.5|2485|2484.5|2485.5|2485|2483.5|2482.5|10493
1751555100000|2025-07-03 15:05:00|2485.5|2485|2485.5|2485|2486|2485.5|2484.5|2484|5692
1751555400000|2025-07-03 15:10:00|2486|2485.5|2484|2483.5|2486|2485.5|2483.5|2483|11772
1751555700000|2025-07-03 15:15:00|2483.5|2483|2483|2482.5|2484|2483.5|2481|2480|15510
1751556000000|2025-07-03 15:20:00|2483.5|2482|2481.5|2480.5|2483.5|2483|2481|2480.5|19352
1751556300000|2025-07-03 15:25:00|2482|2481|2483|2482.5|2483|2482.5|2481|2480.5|13208
1751612400000|2025-07-04 07:00:00|2479|2474|2479|2477.5|2480.5|2479.5|2474|2473|17812
1751612700000|2025-07-04 07:05:00|2478.5|2478|2476.5|2475.5|2479|2478|2470.5|2469.5|24730
1751613000000|2025-07-04 07:10:00|2477|2476|2471|2470|2481|2479.5|2469.5|2468.5|29613
1751613300000|2025-07-04 07:15:00|2470.5|2469.5|2464|2463|2471|2470|2462.5|2461.5|39302
1751613600000|2025-07-04 07:20:00|2463.5|2462.5|2460.5|2459.5|2463.5|2462.5|2456|2455|26978
1751613900000|2025-07-04 07:25:00|2460|2459|2461|2460|2466|2465|2459.5|2458.5|16035
1751614200000|2025-07-04 07:30:00|2460.5|2458.5|2461|2460.5|2462|2461.5|2456|2455|31271
1751614500000|2025-07-04 07:35:00|2460.5|2459.5|2462.5|2462|2465|2464|2460.5|2459.5|10729
1751614800000|2025-07-04 07:40:00|2463.5|2461|2459.5|2458.5|2463.5|2461.5|2458.5|2458|13131
1751615100000|2025-07-04 07:45:00|2459|2459|2454|2453|2459.5|2459|2453|2452|25312
1751615400000|2025-07-04 07:50:00|2453.5|2452.5|2454.5|2453.5|2455|2454.5|2451|2450.5|10529
1751615700000|2025-07-04 07:55:00|2454|2453|2455|2454.5|2455|2454.5|2452|2451.5|10008
1751616000000|2025-07-04 08:00:00|2454.5|2454|2459.5|2458.5|2461|2460|2454|2453|8754
1751616300000|2025-07-04 08:05:00|2460.5|2459|2461|2460|2463.5|2462.5|2459|2458.5|6278
1751616600000|2025-07-04 08:10:00|2461.5|2460.5|2457|2456|2461.5|2461|2456|2455|18108
1751616900000|2025-07-04 08:15:00|2456.5|2455|2449|2448|2457|2455|2446|2445|21501
1751617200000|2025-07-04 08:20:00|2448.5|2448.5|2451|2450|2453.5|2452.5|2448.5|2447.5|4177
1751617500000|2025-07-04 08:25:00|2451.5|2450.5|2452|2451|2454|2453|2450.5|2449.5|6437
1751617800000|2025-07-04 08:30:00|2451.5|2450.5|2447.5|2446.5|2451.5|2450.5|2443.5|2442.5|10911
1751618100000|2025-07-04 08:35:00|2447|2447|2448|2447|2449|2448|2444|2443.5|9596
1751618400000|2025-07-04 08:40:00|2448.5|2448|2445.5|2444.5|2449|2448|2443|2442|18636
1751618700000|2025-07-04 08:45:00|2445|2444|2446|2445|2446.5|2446|2441|2440.5|13843
1751619000000|2025-07-04 08:50:00|2445.5|2445.5|2443|2442.5|2445.5|2445.5|2441|2440.5|13790
1751619300000|2025-07-04 08:55:00|2442.5|2442|2443.5|2442.5|2444|2443.5|2442|2441.5|12753
1751619600000|2025-07-04 09:00:00|2444|2443|2449|2448.5|2449|2448.5|2443.5|2442.5|7828
1751619900000|2025-07-04 09:05:00|2449.5|2449|2453|2452|2453.5|2453|2449|2448.5|6193
1751620200000|2025-07-04 09:10:00|2452.5|2451.5|2455.5|2454.5|2456.5|2456|2451.5|2451|4440
1751620500000|2025-07-04 09:15:00|2455|2454|2456|2455|2457|2456.5|2454|2453.5|8952
1751620800000|2025-07-04 09:20:00|2455.5|2454.5|2453.5|2452.5|2457|2456|2453.5|2452.5|6111
1751621100000|2025-07-04 09:25:00|2453|2452|2454|2453|2455.5|2454.5|2452|2451|2304
1751621400000|2025-07-04 09:30:00|2454.5|2453.5|2456|2455|2456|2455.5|2453|2452|4379
1751621700000|2025-07-04 09:35:00|2457|2455.5|2458|2457|2458.5|2457.5|2456|2455.5|10557
1751622000000|2025-07-04 09:40:00|2457.5|2456.5|2460|2459|2460|2459|2457|2456.5|9646
1751622300000|2025-07-04 09:45:00|2460.5|2459.5|2457.5|2456.5|2461|2460.5|2456.5|2456|5525
1751622600000|2025-07-04 09:50:00|2457|2457|2456.5|2456|2457.5|2457|2455.5|2455|4526
1751622900000|2025-07-04 09:55:00|2456|2455.5|2457|2456|2457.5|2456.5|2455|2454|3829
1751623200000|2025-07-04 10:00:00|2458|2456.5|2456|2455.5|2458|2457|2455.5|2455|5215
1751623500000|2025-07-04 10:05:00|2455.5|2455|2456|2455.5|2456|2455.5|2455|2454|750
1751623800000|2025-07-04 10:10:00|2457|2456|2455.5|2454.5|2457|2456.5|2455.5|2454.5|6796
1751624100000|2025-07-04 10:15:00|2455|2454|2452.5|2451.5|2455|2454|2452|2451|13778
1751624400000|2025-07-04 10:20:00|2453|2452|2451.5|2450.5|2455|2454|2451|2450.5|27224
1751624700000|2025-07-04 10:25:00|2451|2451|2454|2453.5|2454|2453.5|2451|2450.5|5845
1751625000000|2025-07-04 10:30:00|2453.5|2453|2451|2450|2453.5|2453|2451|2450|4109
1751625300000|2025-07-04 10:35:00|2450.5|2449|2451|2450.5|2453|2452.5|2450|2449|4753
1751625600000|2025-07-04 10:40:00|2451.5|2450|2446|2445.5|2451.5|2450.5|2446|2445|4388
1751625900000|2025-07-04 10:45:00|2446.5|2446|2443.5|2443|2447|2446|2443.5|2442.5|6970
1751626200000|2025-07-04 10:50:00|2444|2442.5|2441.5|2441|2444|2443|2441.5|2441|11628
1751626500000|2025-07-04 10:55:00|2441|2440|2442.5|2442|2443|2442|2440.5|2440|13589
1751626800000|2025-07-04 11:00:00|2446.5|2441.5|2446.5|2445.5|2447.5|2446.5|2445.5|2441.5|12266
1751627100000|2025-07-04 11:05:00|2446|2445|2442.5|2441.5|2446|2445|2441|2440.5|26770
1751627400000|2025-07-04 11:10:00|2443|2442|2443|2442|2443.5|2443|2442.5|2441.5|8419
1751627700000|2025-07-04 11:15:00|2443.5|2442.5|2446|2445|2446.5|2446|2443.5|2442.5|11096
1751628000000|2025-07-04 11:20:00|2446.5|2445.5|2448|2447|2448.5|2447.5|2446.5|2445.5|12724
1751628300000|2025-07-04 11:25:00|2447.5|2447.5|2447.5|2446.5|2448|2447.5|2447.5|2446.5|6148
1751628600000|2025-07-04 11:30:00|2448|2447|2447.5|2446.5|2448|2447|2447.5|2446.5|1685
1751628900000|2025-07-04 11:35:00|2448.5|2447|2444.5|2443.5|2449|2448.5|2444|2443.5|13550
1751629200000|2025-07-04 11:40:00|2445|2444|2444|2443.5|2445|2444.5|2443|2442.5|5298
1751629500000|2025-07-04 11:45:00|2443.5|2443|2443|2442.5|2444.5|2444|2442.5|2442|6946
1751629800000|2025-07-04 11:50:00|2442.5|2442|2445|2444|2445|2444|2442|2441|7198
1751630100000|2025-07-04 11:55:00|2445.5|2444.5|2445|2444.5|2446|2445.5|2444.5|2444|4949
1751630400000|2025-07-04 12:00:00|2445.5|2444|2446.5|2445.5|2447.5|2446.5|2445.5|2444|4257
1751630700000|2025-07-04 12:05:00|2445|2444.5|2443.5|2443|2445|2444.5|2442|2441.5|7969
1751631000000|2025-07-04 12:10:00|2444|2442.5|2444|2443|2444|2443|2443|2442|1453
1751631300000|2025-07-04 12:15:00|2443.5|2443.5|2442.5|2442|2443.5|2443.5|2441|2440.5|7872
1751631600000|2025-07-04 12:20:00|2443|2442.5|2442|2441|2443|2442.5|2441|2440.5|15324
1751631900000|2025-07-04 12:25:00|2441.5|2440.5|2442.5|2441.5|2443|2442|2441.5|2440.5|5937
1751632200000|2025-07-04 12:30:00|2442|2441|2440|2439|2442|2441|2439.5|2438.5|12064
1751632500000|2025-07-04 12:35:00|2440.5|2439.5|2437.5|2437|2441|2440.5|2437.5|2437|8827
1751632800000|2025-07-04 12:40:00|2437|2436.5|2436|2435.5|2437.5|2436.5|2436|2435.5|21743
1751633100000|2025-07-04 12:45:00|2435.5|2435|2433.5|2432.5|2435.5|2435|2431.5|2430.5|10348
1751633400000|2025-07-04 12:50:00|2433|2433|2434|2433.5|2434.5|2434|2432.5|2432|6484
1751633700000|2025-07-04 12:55:00|2433.5|2433|2434|2433|2435|2434.5|2433.5|2432.5|10046
1751634000000|2025-07-04 13:00:00|2433.5|2433.5|2439|2438.5|2439|2438.5|2433.5|2432.5|8229
1751634300000|2025-07-04 13:05:00|2439.5|2439|2441|2440|2441.5|2440.5|2439|2438.5|6173
1751634600000|2025-07-04 13:10:00|2440.5|2440.5|2440.5|2439.5|2441|2440.5|2439.5|2438.5|5342
1751634900000|2025-07-04 13:15:00|2440|2439|2438.5|2437.5|2440|2439|2437|2436.5|12827
1751635200000|2025-07-04 13:20:00|2438|2437|2436.5|2436|2438.5|2437.5|2436.5|2435.5|4890
1751635500000|2025-07-04 13:25:00|2436|2435.5|2438|2437|2438|2437|2434.5|2434|17892
1751635800000|2025-07-04 13:30:00|2437.5|2436.5|2446|2445|2446|2445.5|2437|2436.5|15223
1751636100000|2025-07-04 13:35:00|2446.5|2445.5|2445|2444|2446.5|2446|2442|2441.5|10753
1751636400000|2025-07-04 13:40:00|2445.5|2444.5|2445|2444|2446.5|2446|2444|2443|15251
1751636700000|2025-07-04 13:45:00|2446|2444.5|2447.5|2447|2448.5|2447.5|2444.5|2444|16406
1751637000000|2025-07-04 13:50:00|2447|2446.5|2444.5|2443.5|2447|2446.5|2444|2443.5|12669
1751637300000|2025-07-04 13:55:00|2445|2444|2444.5|2443.5|2446.5|2446|2442.5|2442|11782
1751637600000|2025-07-04 14:00:00|2445|2444|2447|2446|2447|2446.5|2444.5|2443.5|9974
1751637900000|2025-07-04 14:05:00|2446.5|2445.5|2442.5|2441.5|2446.5|2445.5|2441|2440|4496
1751638200000|2025-07-04 14:10:00|2442|2441|2445|2444.5|2445.5|2444.5|2441|2440.5|6594
1751638500000|2025-07-04 14:15:00|2444.5|2444|2446|2445.5|2447.5|2446.5|2444.5|2443.5|7043
1751638800000|2025-07-04 14:20:00|2445.5|2445|2447.5|2446.5|2448|2447.5|2445.5|2445|6533
1751639100000|2025-07-04 14:25:00|2448|2447|2447|2446.5|2449|2448|2447|2446.5|6532
1751639400000|2025-07-04 14:30:00|2447.5|2446|2447.5|2446.5|2447.5|2447|2446.5|2446|8226
1751639700000|2025-07-04 14:35:00|2447|2446|2444.5|2444|2447|2446|2444.5|2444|5481
1751640000000|2025-07-04 14:40:00|2444|2443.5|2443|2442|2444.5|2443.5|2442|2441.5|8339
1751640300000|2025-07-04 14:45:00|2442.5|2441.5|2443|2442|2444|2443.5|2442.5|2441.5|9458
1751640600000|2025-07-04 14:50:00|2444|2442.5|2443|2442|2444|2443.5|2442.5|2441.5|10127
1751640900000|2025-07-04 14:55:00|2443.5|2442.5|2442|2441|2443.5|2442.5|2441.5|2440.5|5246
1751641200000|2025-07-04 15:00:00|2442.5|2441.5|2442.5|2441.5|2443.5|2443|2442.5|2441.5|8213
1751641500000|2025-07-04 15:05:00|2443|2442|2444|2443.5|2444|2443.5|2441.5|2441|15596
1751641800000|2025-07-04 15:10:00|2444.5|2444|2443.5|2442.5|2445|2444.5|2443.5|2442.5|8175
1751642100000|2025-07-04 15:15:00|2444|2443|2444|2443|2444.5|2444|2443|2442.5|9545
1751642400000|2025-07-04 15:20:00|2443.5|2442.5|2443|2442|2443.5|2443|2442|2441.5|15276
1751642700000|2025-07-04 15:25:00|2442.5|2442.5|2446.5|2446|2446.5|2446|2442.5|2442|24466
1751871600000|2025-07-07 07:00:00|2459.5|2456|2463|2462.5|2463|2462.5|2456|2455|49112
1751871900000|2025-07-07 07:05:00|2465|2463.5|2464|2463|2465|2463.5|2456.5|2455|29863
1751872200000|2025-07-07 07:10:00|2463.5|2463.5|2466|2465.5|2467.5|2467|2463.5|2463|19733
1751872500000|2025-07-07 07:15:00|2465.5|2464.5|2468.5|2467.5|2472|2470.5|2460.5|2460|44962
1751872800000|2025-07-07 07:20:00|2468|2467|2469|2468|2473.5|2472.5|2467.5|2466|35767
1751873100000|2025-07-07 07:25:00|2468.5|2467.5|2466.5|2465.5|2469|2468.5|2465.5|2464.5|13858
1751873400000|2025-07-07 07:30:00|2466|2465|2459.5|2458.5|2466|2465|2456.5|2455.5|10211
1751873700000|2025-07-07 07:35:00|2460|2459|2463|2462.5|2463|2462.5|2458|2457.5|19140
1751874000000|2025-07-07 07:40:00|2462.5|2461.5|2465|2464|2465|2464|2460|2459.5|12006
1751874300000|2025-07-07 07:45:00|2465.5|2464.5|2467|2466|2469.5|2469|2464.5|2464|22659
1751874600000|2025-07-07 07:50:00|2467.5|2466.5|2468|2467.5|2469.5|2469|2467|2466.5|14557
1751874900000|2025-07-07 07:55:00|2467.5|2467|2468|2467|2468.5|2467.5|2465.5|2465|6219
1751875200000|2025-07-07 08:00:00|2467.5|2466.5|2471.5|2470.5|2472|2470.5|2466.5|2465.5|5521
1751875500000|2025-07-07 08:05:00|2472.5|2471|2464.5|2463.5|2473|2472.5|2464.5|2463.5|13818
1751875800000|2025-07-07 08:10:00|2465.5|2464|2470|2469.5|2470.5|2469.5|2463|2462|13476
1751876100000|2025-07-07 08:15:00|2470.5|2468.5|2469.5|2468.5|2474|2473|2469|2468.5|6338
1751876400000|2025-07-07 08:20:00|2470.5|2469|2464|2463|2471|2470|2463.5|2462.5|7767
1751876700000|2025-07-07 08:25:00|2464.5|2464|2464|2463|2464.5|2464|2460.5|2460|6527
1751877000000|2025-07-07 08:30:00|2463.5|2463.5|2466|2465.5|2466|2465.5|2462|2461|8680
1751877300000|2025-07-07 08:35:00|2466.5|2465|2467|2466|2467.5|2466.5|2464.5|2463.5|7622
1751877600000|2025-07-07 08:40:00|2466.5|2466.5|2466.5|2466|2466.5|2466.5|2464.5|2463.5|5211
1751877900000|2025-07-07 08:45:00|2466|2465.5|2465|2464|2466.5|2465.5|2464.5|2463.5|1898
1751878200000|2025-07-07 08:50:00|2464.5|2463.5|2462|2461|2465|2463.5|2461|2460.5|3330
1751878500000|2025-07-07 08:55:00|2461|2460.5|2457.5|2456.5|2461|2460.5|2456.5|2455|17828
1751878800000|2025-07-07 09:00:00|2457|2457|2456|2455|2460|2459.5|2454|2453.5|22866
1751879100000|2025-07-07 09:05:00|2455.5|2455.5|2457.5|2457|2458.5|2458|2455.5|2455|7764
1751879400000|2025-07-07 09:10:00|2458|2457.5|2462.5|2462|2463|2462.5|2458|2457.5|15953
1751879700000|2025-07-07 09:15:00|2462|2461.5|2463|2462|2464|2463.5|2462|2461.5|7350
1751880000000|2025-07-07 09:20:00|2462.5|2462.5|2466|2465|2466|2465.5|2461.5|2460.5|10894
1751880300000|2025-07-07 09:25:00|2465.5|2466|2471|2470.5|2472|2471|2465.5|2466|10874
1751880600000|2025-07-07 09:30:00|2470.5|2470|2469.5|2469|2470.5|2470|2466|2465|2343
1751880900000|2025-07-07 09:35:00|2470|2469.5|2472|2471|2474|2473.5|2470|2469|19189
1751881200000|2025-07-07 09:40:00|2471.5|2472|2472.5|2472|2473|2472.5|2471|2470|8766
1751881500000|2025-07-07 09:45:00|2473.5|2473|2473.5|2472.5|2474.5|2474|2472.5|2471.5|11690
1751881800000|2025-07-07 09:50:00|2474|2473|2477.5|2476.5|2477.5|2476.5|2473.5|2473|19221
1751882100000|2025-07-07 09:55:00|2477|2476|2478|2477|2478|2477|2475|2474.5|5646
1751882400000|2025-07-07 10:00:00|2477.5|2477.5|2477.5|2476.5|2479|2478|2477|2476|8254
1751882700000|2025-07-07 10:05:00|2477|2476|2473.5|2473|2477.5|2476|2473|2472.5|4183
1751883000000|2025-07-07 10:10:00|2473|2472.5|2475|2474|2475|2474|2472.5|2472|4880
1751883300000|2025-07-07 10:15:00|2474.5|2473.5|2471.5|2470.5|2474.5|2473.5|2470.5|2469.5|6165
1751883600000|2025-07-07 10:20:00|2471|2470|2472.5|2471.5|2473|2472|2470|2469.5|19328
1751883900000|2025-07-07 10:25:00|2472|2471|2469|2468.5|2472|2471|2468.5|2468|16829
1751884200000|2025-07-07 10:30:00|2469.5|2469|2469|2468|2469.5|2469|2468|2467|7625
1751884500000|2025-07-07 10:35:00|2468.5|2467.5|2471.5|2470.5|2471.5|2471|2468|2467.5|75423
1751884800000|2025-07-07 10:40:00|2471|2471|2471|2470|2472|2471|2470.5|2470|7409
1751885100000|2025-07-07 10:45:00|2470.5|2470.5|2471.5|2470.5|2472.5|2471.5|2470.5|2470|2693
1751885400000|2025-07-07 10:50:00|2471|2470|2475|2474.5|2475|2474.5|2471|2470|10544
1751885700000|2025-07-07 10:55:00|2475.5|2474|2476.5|2475.5|2476.5|2475.5|2474|2473.5|10141
1751886000000|2025-07-07 11:00:00|2477|2476|2479.5|2478.5|2479.5|2478.5|2475|2474|7122
1751886300000|2025-07-07 11:05:00|2479|2478|2479.5|2478.5|2479.5|2479|2478|2477.5|8252
1751886600000|2025-07-07 11:10:00|2480|2479|2479.5|2478.5|2480|2479|2477.5|2477|5594
1751886900000|2025-07-07 11:15:00|2479|2478|2479.5|2479|2479.5|2479|2479|2478|1347
1751887200000|2025-07-07 11:20:00|2480|2478.5|2482|2481|2482|2481|2479.5|2478.5|34313
1751887500000|2025-07-07 11:25:00|2481.5|2481.5|2483|2482|2483|2482.5|2480|2479.5|8803
1751887800000|2025-07-07 11:30:00|2482.5|2481.5|2481|2480.5|2483|2481.5|2480|2479.5|12270
1751888100000|2025-07-07 11:35:00|2480.5|2480|2480.5|2479.5|2482|2481.5|2479.5|2479|6873
1751888400000|2025-07-07 11:40:00|2480|2480|2480|2479|2481|2480|2479.5|2479|2566
1751888700000|2025-07-07 11:45:00|2480.5|2479.5|2482|2481.5|2482|2481.5|2480.5|2479.5|5196
1751889000000|2025-07-07 11:50:00|2482.5|2482|2481.5|2481|2482.5|2482|2481|2480.5|1665
1751889300000|2025-07-07 11:55:00|2482|2481.5|2483|2482|2483|2482.5|2482|2481|13998
1751889600000|2025-07-07 12:00:00|2482.5|2482.5|2483|2482|2484.5|2483.5|2482.5|2482|7222
1751889900000|2025-07-07 12:05:00|2484|2482.5|2483.5|2482.5|2484|2483.5|2483|2482|4591
1751890200000|2025-07-07 12:10:00|2484|2483|2485.5|2484.5|2486|2485|2483.5|2483|15604
1751890500000|2025-07-07 12:15:00|2486|2485|2486.5|2485.5|2486.5|2486|2484|2483|7782
1751890800000|2025-07-07 12:20:00|2486|2485|2486.5|2485.5|2486.5|2485.5|2484.5|2484|18
1751891100000|2025-07-07 12:25:00|2486|2486|2485.5|2484.5|2486.5|2486|2485|2484.5|7456
1751891400000|2025-07-07 12:30:00|2486|2485|2487|2486|2487|2486|2484.5|2484|3485
1751891700000|2025-07-07 12:35:00|2486.5|2485.5|2485|2484|2487|2486|2484|2483.5|7990
1751892000000|2025-07-07 12:40:00|2485.5|2484.5|2485.5|2485|2486|2485.5|2485|2484|0
1751892300000|2025-07-07 12:45:00|2485|2484.5|2483|2482|2485|2484.5|2482.5|2482|8481
1751892600000|2025-07-07 12:50:00|2482.5|2481.5|2483|2482|2483.5|2482.5|2481|2480.5|10860
1751892900000|2025-07-07 12:55:00|2483.5|2482.5|2480.5|2480|2483.5|2482.5|2480|2479|13697
1751893200000|2025-07-07 13:00:00|2480|2479|2478.5|2477.5|2480|2479|2477|2476|7818
1751893500000|2025-07-07 13:05:00|2478|2477|2476|2475|2478.5|2478|2475|2474|8670
1751893800000|2025-07-07 13:10:00|2475.5|2474.5|2476.5|2475.5|2476.5|2475.5|2473.5|2473|8982
1751894100000|2025-07-07 13:15:00|2476|2476|2478.5|2478|2478.5|2478|2475.5|2475|3784
1751894400000|2025-07-07 13:20:00|2479|2478.5|2479.5|2478.5|2481.5|2481|2479|2478.5|6768
1751894700000|2025-07-07 13:25:00|2480|2479.5|2471|2470.5|2481|2480|2471|2470.5|11830
1751895000000|2025-07-07 13:30:00|2473.5|2472.5|2483.5|2482.5|2484|2483|2473.5|2472.5|11373
1751895300000|2025-07-07 13:35:00|2484|2483|2482.5|2481.5|2484|2483.5|2482|2481|4327
1751895600000|2025-07-07 13:40:00|2482|2481|2482.5|2482|2483.5|2482.5|2481|2480.5|6328
1751895900000|2025-07-07 13:45:00|2483|2482.5|2490.5|2490|2491|2490.5|2482|2481.5|12969
1751896200000|2025-07-07 13:50:00|2491|2490.5|2489.5|2488.5|2491.5|2491|2488.5|2488|10113
1751896500000|2025-07-07 13:55:00|2489|2489|2489.5|2489|2491|2490|2488|2487.5|10350
1751896800000|2025-07-07 14:00:00|2489|2488.5|2483|2482|2489.5|2488.5|2483|2482|20499
1751897100000|2025-07-07 14:05:00|2482.5|2481.5|2478|2477.5|2482.5|2482|2477.5|2477|10462
1751897400000|2025-07-07 14:10:00|2479|2478|2479|2478.5|2479.5|2479|2477.5|2477|11656
1751897700000|2025-07-07 14:15:00|2478.5|2478|2477|2476.5|2479|2478|2475.5|2475|7563
1751898000000|2025-07-07 14:20:00|2477.5|2477|2476|2475.5|2477.5|2477|2474.5|2474|10422
1751898300000|2025-07-07 14:25:00|2475.5|2475|2477.5|2476.5|2477.5|2476.5|2475.5|2475|13385
1751898600000|2025-07-07 14:30:00|2477|2476|2477|2476|2478.5|2477.5|2475|2474.5|15249
1751898900000|2025-07-07 14:35:00|2476.5|2476.5|2478|2477.5|2478.5|2478|2475|2474.5|16453
1751899200000|2025-07-07 14:40:00|2478.5|2477|2479.5|2479|2480.5|2479.5|2478|2477|11475
1751899500000|2025-07-07 14:45:00|2480|2479.5|2479.5|2478.5|2481|2480.5|2479.5|2478.5|8074
1751899800000|2025-07-07 14:50:00|2479|2479|2480.5|2480|2480.5|2480|2479|2478.5|20401
1751900100000|2025-07-07 14:55:00|2480|2479.5|2477.5|2476.5|2480.5|2480|2477.5|2476.5|11403
1751900400000|2025-07-07 15:00:00|2477|2477|2476.5|2476|2477.5|2477|2475|2474.5|24456
1751900700000|2025-07-07 15:05:00|2476|2475.5|2479|2478.5|2479|2478.5|2475.5|2475|10315
1751901000000|2025-07-07 15:10:00|2479.5|2479|2478|2477.5|2480.5|2480|2478|2477.5|17363
1751901300000|2025-07-07 15:15:00|2477.5|2477|2478|2477.5|2478.5|2478|2477.5|2477|15939
1751901600000|2025-07-07 15:20:00|2477.5|2477|2476.5|2476|2477.5|2477|2476.5|2475.5|8516
1751901900000|2025-07-07 15:25:00|2476|2475.5|2476.5|2475.5|2478|2477.5|2476|2475|17646
1751958000000|2025-07-08 07:00:00|2486.5|2483|2485.5|2483.5|2490|2488.5|2480.5|2479.5|65795
1751958300000|2025-07-08 07:05:00|2484.5|2484|2479.5|2478.5|2485|2484.5|2475.5|2474.5|23252
1751958600000|2025-07-08 07:10:00|2479|2478|2486|2485.5|2487|2486|2479|2478|19996
1751958900000|2025-07-08 07:15:00|2486.5|2485|2490|2489|2491.5|2491|2485.5|2484.5|21122
1751959200000|2025-07-08 07:20:00|2490.5|2488.5|2491.5|2491|2493|2492.5|2488.5|2487.5|19401
1751959500000|2025-07-08 07:25:00|2492|2491.5|2488.5|2487.5|2493.5|2492.5|2487|2486.5|6688
1751959800000|2025-07-08 07:30:00|2489|2488|2489.5|2488.5|2490.5|2489.5|2486.5|2485.5|12619
1751960100000|2025-07-08 07:35:00|2490|2489|2486|2485|2493|2492.5|2486|2485|13190
1751960400000|2025-07-08 07:40:00|2486.5|2485.5|2491.5|2490.5|2491.5|2491|2483.5|2482.5|7058
1751960700000|2025-07-08 07:45:00|2491|2490|2494.5|2494|2494.5|2494|2491|2490|4407
1751961000000|2025-07-08 07:50:00|2495|2494.5|2496.5|2496|2497|2496.5|2495|2494|17166
1751961300000|2025-07-08 07:55:00|2497|2496.5|2500.5|2500|2501.5|2501|2496.5|2496|30270
1751961600000|2025-07-08 08:00:00|2501|2499.5|2506|2505.5|2509.5|2509|2500|2499.5|24858
1751961900000|2025-07-08 08:05:00|2505.5|2505|2497.5|2497|2506.5|2505.5|2497.5|2496.5|30401
1751962200000|2025-07-08 08:10:00|2498|2498|2495|2494|2499.5|2499|2495|2494|8524
1751962500000|2025-07-08 08:15:00|2496|2494.5|2493|2492.5|2498.5|2497.5|2492|2491|16879
1751962800000|2025-07-08 08:20:00|2493.5|2492|2491|2490.5|2493.5|2492|2489.5|2489|6743
1751963100000|2025-07-08 08:25:00|2490.5|2490|2486.5|2485.5|2490.5|2490|2486|2485.5|8452
1751963400000|2025-07-08 08:30:00|2487|2486|2485|2484.5|2488|2487.5|2485|2484|11590
1751963700000|2025-07-08 08:35:00|2484.5|2484|2484.5|2484|2486|2485.5|2483|2482.5|10415
1751964000000|2025-07-08 08:40:00|2485|2484.5|2488.5|2488|2489.5|2489|2484.5|2483.5|23824
1751964300000|2025-07-08 08:45:00|2489|2488.5|2498|2497|2498|2497.5|2489|2488|27770
1751964600000|2025-07-08 08:50:00|2497.5|2496|2501.5|2500.5|2501.5|2501|2496.5|2495.5|22065
1751964900000|2025-07-08 08:55:00|2501|2500|2498.5|2497.5|2504|2503.5|2498.5|2497.5|11482
1751965200000|2025-07-08 09:00:00|2498|2496.5|2498.5|2497.5|2498.5|2498|2496|2495|7212
1751965500000|2025-07-08 09:05:00|2499|2498|2501.5|2500.5|2501.5|2501|2497.5|2497|12251
1751965800000|2025-07-08 09:10:00|2501|2500|2504.5|2504|2506.5|2506|2499.5|2499|16929
1751966100000|2025-07-08 09:15:00|2504|2503.5|2504.5|2503.5|2505.5|2505|2503.5|2503|11846
1751966400000|2025-07-08 09:20:00|2504|2504|2500|2499.5|2505.5|2504.5|2500|2499.5|11435
1751966700000|2025-07-08 09:25:00|2500.5|2500|2501|2500.5|2502|2501|2500|2499.5|6581
1751967000000|2025-07-08 09:30:00|2500.5|2499.5|2501.5|2501|2503|2502.5|2500.5|2499.5|7825
1751967300000|2025-07-08 09:35:00|2501|2500.5|2501|2500.5|2502|2501.5|2500|2499.5|4980
1751967600000|2025-07-08 09:40:00|2502|2500|2503|2502|2503|2502|2499.5|2499|6435
1751967900000|2025-07-08 09:45:00|2504|2502.5|2502.5|2501.5|2504|2503|2501.5|2501|5103
1751968200000|2025-07-08 09:50:00|2502|2501|2499.5|2498.5|2502.5|2501.5|2498|2497.5|6299
1751968500000|2025-07-08 09:55:00|2499|2498|2498.5|2498|2499|2498.5|2498|2497|3856
1751968800000|2025-07-08 10:00:00|2499|2498.5|2499.5|2498.5|2500|2499.5|2499|2498|4445
1751969100000|2025-07-08 10:05:00|2499|2498|2502|2501|2502|2501|2499|2498|6861
1751969400000|2025-07-08 10:10:00|2502.5|2501.5|2508.5|2507.5|2509|2508|2502|2501.5|36374
1751969700000|2025-07-08 10:15:00|2508|2507|2508|2507|2508.5|2508|2505.5|2505|5057
1751970000000|2025-07-08 10:20:00|2508.5|2508|2508.5|2508|2509|2508.5|2507|2506|8248
1751970300000|2025-07-08 10:25:00|2508|2507.5|2508.5|2508|2509|2508.5|2507|2506|2093
1751970600000|2025-07-08 10:30:00|2508|2507.5|2510|2509.5|2510|2509.5|2508|2507.5|22628
1751970900000|2025-07-08 10:35:00|2511.5|2510.5|2515.5|2514.5|2516|2515.5|2510.5|2510|46542
1751971200000|2025-07-08 10:40:00|2516|2515|2515.5|2514.5|2516|2515|2512.5|2512|17236
1751971500000|2025-07-08 10:45:00|2515|2515|2515.5|2515|2517.5|2517|2514|2513|12874
1751971800000|2025-07-08 10:50:00|2516|2515.5|2514.5|2514|2516|2515.5|2514|2513|9820
1751972100000|2025-07-08 10:55:00|2514|2513.5|2516|2515|2517|2516.5|2513|2512.5|6792
1751972400000|2025-07-08 11:00:00|2517|2516.5|2518.5|2517.5|2519|2518.5|2516.5|2516|6530
1751972700000|2025-07-08 11:05:00|2518|2518|2516|2515|2518.5|2518|2514.5|2514|9914
1751973000000|2025-07-08 11:10:00|2517|2515.5|2515.5|2514.5|2517|2516.5|2515.5|2514.5|9797
1751973300000|2025-07-08 11:15:00|2515|2513.5|2512.5|2512|2515|2514|2512|2511.5|2485
1751973600000|2025-07-08 11:20:00|2513|2512.5|2515|2514|2516|2515|2512.5|2512|6435
1751973900000|2025-07-08 11:25:00|2514.5|2513.5|2513|2512.5|2515.5|2514.5|2513|2512.5|4138
1751974200000|2025-07-08 11:30:00|2512.5|2512|2513.5|2513|2514.5|2513.5|2512|2511.5|3580
1751974500000|2025-07-08 11:35:00|2514|2512.5|2512|2511.5|2514|2513.5|2512|2511.5|5501
1751974800000|2025-07-08 11:40:00|2512.5|2512|2509.5|2509|2513|2512.5|2509.5|2509|7223
1751975100000|2025-07-08 11:45:00|2509|2508.5|2508|2507|2509.5|2508.5|2507.5|2507|15951
1751975400000|2025-07-08 11:50:00|2508.5|2507.5|2506.5|2505.5|2508.5|2508|2505.5|2505|5841
1751975700000|2025-07-08 11:55:00|2506|2505|2508|2507|2508|2507.5|2505|2504.5|5351
1751976000000|2025-07-08 12:00:00|2507.5|2506.5|2505|2504.5|2507.5|2506.5|2504.5|2504|8256
1751976300000|2025-07-08 12:05:00|2505.5|2503.5|2511|2510|2511.5|2510.5|2504|2503.5|20569
1751976600000|2025-07-08 12:10:00|2510.5|2509.5|2512|2511|2512|2511.5|2509|2508.5|6931
1751976900000|2025-07-08 12:15:00|2511.5|2511.5|2510|2509.5|2513|2512.5|2510|2509.5|7193
1751977200000|2025-07-08 12:20:00|2509.5|2509|2509|2508.5|2509.5|2509|2507.5|2507|3939
1751977500000|2025-07-08 12:25:00|2510|2508|2510|2509|2511|2510|2509|2508|8671
1751977800000|2025-07-08 12:30:00|2509.5|2509.5|2514|2513|2514|2513|2509.5|2508.5|5516
1751978100000|2025-07-08 12:35:00|2513.5|2512.5|2515|2514|2515|2514|2513.5|2512.5|14994
1751978400000|2025-07-08 12:40:00|2514.5|2513.5|2514|2513|2514.5|2514|2513|2512.5|10884
1751978700000|2025-07-08 12:45:00|2513.5|2512.5|2514.5|2514|2516.5|2516|2513|2512.5|14856
1751979000000|2025-07-08 12:50:00|2515|2514.5|2516.5|2516|2517|2516.5|2515|2514|8276
1751979300000|2025-07-08 12:55:00|2517|2516.5|2514|2513|2518.5|2518|2513.5|2512.5|8679
1751979600000|2025-07-08 13:00:00|2514.5|2513.5|2515|2514|2516.5|2515.5|2514|2513.5|13659
1751979900000|2025-07-08 13:05:00|2515.5|2514.5|2517.5|2516.5|2518|2517.5|2515|2514|3153
1751980200000|2025-07-08 13:10:00|2517|2516|2511|2510.5|2517|2516|2511|2510.5|10121
1751980500000|2025-07-08 13:15:00|2512|2511.5|2515.5|2514.5|2516|2515|2512|2511|7771
1751980800000|2025-07-08 13:20:00|2516|2515|2518.5|2517.5|2519|2518|2515|2514.5|14962
1751981100000|2025-07-08 13:25:00|2518|2517|2516|2515|2520.5|2520|2516|2515|11078
1751981400000|2025-07-08 13:30:00|2517|2515.5|2512.5|2511.5|2518|2517.5|2511|2510.5|19249
1751981700000|2025-07-08 13:35:00|2513.5|2512|2513.5|2512.5|2517|2516|2512.5|2512|9879
1751982000000|2025-07-08 13:40:00|2514|2513|2516|2515|2516|2515.5|2513|2512.5|5998
1751982300000|2025-07-08 13:45:00|2516.5|2515.5|2519|2518|2520.5|2519.5|2516|2515.5|27698
1751982600000|2025-07-08 13:50:00|2518.5|2518.5|2517|2516|2522|2521|2516.5|2516|7103
1751982900000|2025-07-08 13:55:00|2516.5|2516.5|2516.5|2516|2517.5|2516.5|2514|2513|15697
1751983200000|2025-07-08 14:00:00|2516|2515.5|2515|2514|2517|2516.5|2513.5|2513|9272
1751983500000|2025-07-08 14:05:00|2514.5|2514.5|2511|2510.5|2515.5|2515|2510|2509.5|12406
1751983800000|2025-07-08 14:10:00|2510.5|2510|2511|2510|2511|2510.5|2510|2509.5|11291
1751984100000|2025-07-08 14:15:00|2510.5|2510.5|2508.5|2508|2512.5|2512|2508.5|2508|14833
1751984400000|2025-07-08 14:20:00|2509|2508.5|2504.5|2504|2510|2509.5|2504.5|2504|17587
1751984700000|2025-07-08 14:25:00|2504|2503.5|2506|2505|2506.5|2505.5|2502.5|2501.5|13271
1751985000000|2025-07-08 14:30:00|2505.5|2505.5|2507.5|2506.5|2508|2507.5|2504.5|2504|18365
1751985300000|2025-07-08 14:35:00|2507|2507|2509.5|2509|2510.5|2510|2506|2505.5|20839
1751985600000|2025-07-08 14:40:00|2509|2508.5|2506.5|2505.5|2509.5|2508.5|2506|2505.5|22343
1751985900000|2025-07-08 14:45:00|2506|2504|2505|2504.5|2506|2505|2499|2498.5|25275
1751986200000|2025-07-08 14:50:00|2504.5|2504|2499.5|2498.5|2504.5|2504|2498|2497.5|15396
1751986500000|2025-07-08 14:55:00|2499|2498|2499.5|2499|2500.5|2499.5|2497|2496|16580
1751986800000|2025-07-08 15:00:00|2499|2498.5|2498.5|2498|2499|2499|2495.5|2495|13781
1751987100000|2025-07-08 15:05:00|2499|2497.5|2501|2500.5|2501.5|2501|2498|2497.5|21057
1751987400000|2025-07-08 15:10:00|2501.5|2501|2501|2500.5|2501.5|2501|2500.5|2499.5|19861
1751987700000|2025-07-08 15:15:00|2501.5|2501|2501|2500|2502|2501.5|2500|2499.5|33701
1751988000000|2025-07-08 15:20:00|2500.5|2500.5|2498.5|2498|2501.5|2501|2498.5|2498|44941
1751988300000|2025-07-08 15:25:00|2498|2497.5|2498|2497|2499.5|2499|2497|2496.5|26706
1752044400000|2025-07-09 07:00:00|2521|2516.5|2539.5|2538.5|2542|2540|2521|2516.5|46937
1752044700000|2025-07-09 07:05:00|2541.5|2540|2533|2532|2545|2544.5|2533|2531.5|34821
1752045000000|2025-07-09 07:10:00|2532.5|2531|2532.5|2531|2536|2535|2529.5|2529|11190
1752045300000|2025-07-09 07:15:00|2533|2531.5|2548|2547|2549|2548.5|2533|2531.5|44263
1752045600000|2025-07-09 07:20:00|2549|2548|2547.5|2546|2552|2551.5|2546|2545|24347
1752045900000|2025-07-09 07:25:00|2547|2545.5|2552|2550.5|2554.5|2553.5|2546.5|2545.5|26378
1752046200000|2025-07-09 07:30:00|2552.5|2551|2554|2553|2554.5|2553.5|2550|2549.5|29989
1752046500000|2025-07-09 07:35:00|2553.5|2552.5|2562|2561|2562|2561.5|2552|2551|65653
1752046800000|2025-07-09 07:40:00|2561|2561.5|2554.5|2553.5|2561.5|2561.5|2553.5|2552.5|23912
1752047100000|2025-07-09 07:45:00|2556|2554|2558|2557|2560|2559|2555.5|2554|16626
1752047400000|2025-07-09 07:50:00|2558.5|2556.5|2556.5|2555.5|2558.5|2557.5|2554|2553|6633
1752047700000|2025-07-09 07:55:00|2556|2555|2567.5|2566.5|2567.5|2566.5|2554.5|2553.5|35054
1752048000000|2025-07-09 08:00:00|2568|2567|2569|2568|2572|2571.5|2564.5|2563.5|44955
1752048300000|2025-07-09 08:05:00|2568.5|2567|2573.5|2572.5|2573.5|2573|2566|2565|12890
1752048600000|2025-07-09 08:10:00|2574|2573|2573|2572.5|2577|2576|2570.5|2569.5|18671
1752048900000|2025-07-09 08:15:00|2572.5|2572|2568.5|2568|2576.5|2575.5|2568.5|2568|25074
1752049200000|2025-07-09 08:20:00|2568|2567.5|2571|2570|2571.5|2570.5|2564|2563.5|29170
1752049500000|2025-07-09 08:25:00|2571.5|2570.5|2566|2565|2571.5|2570.5|2563|2562|29247
1752049800000|2025-07-09 08:30:00|2565.5|2566.5|2564|2563|2567|2566.5|2563.5|2563|13554
1752050100000|2025-07-09 08:35:00|2563.5|2562.5|2565|2564|2567.5|2567|2563|2562|19525
1752050400000|2025-07-09 08:40:00|2564.5|2563.5|2563|2562|2565|2564|2561.5|2560.5|19308
1752050700000|2025-07-09 08:45:00|2562.5|2561|2553|2552|2563|2561|2553|2552|16382
1752051000000|2025-07-09 08:50:00|2552.5|2551|2555|2554|2555|2554|2550|2549.5|9912
1752051300000|2025-07-09 08:55:00|2554.5|2555|2557.5|2556.5|2561|2560|2554.5|2555|12576
1752051600000|2025-07-09 09:00:00|2558|2557|2560|2559|2560.5|2559.5|2556.5|2555|14880
1752051900000|2025-07-09 09:05:00|2560.5|2559.5|2563.5|2562.5|2566.5|2565.5|2560.5|2559|23018
1752052200000|2025-07-09 09:10:00|2562.5|2563|2565|2564|2566|2565.5|2561|2560|13322
1752052500000|2025-07-09 09:15:00|2565.5|2564.5|2565.5|2565|2569.5|2568.5|2565|2564|21871
1752052800000|2025-07-09 09:20:00|2566|2565.5|2567|2566|2568|2567|2566|2565|7092
1752053100000|2025-07-09 09:25:00|2566.5|2565.5|2560.5|2559.5|2566.5|2565.5|2560.5|2559.5|12954
1752053400000|2025-07-09 09:30:00|2561|2560|2564|2563|2564|2563|2560|2559|8180
1752053700000|2025-07-09 09:35:00|2564.5|2563.5|2562|2561|2566.5|2565.5|2561.5|2560.5|13810
1752054000000|2025-07-09 09:40:00|2561.5|2561.5|2564|2563|2564.5|2563.5|2561.5|2560.5|14724
1752054300000|2025-07-09 09:45:00|2565|2563.5|2562|2561|2565|2564.5|2561|2560|14173
1752054600000|2025-07-09 09:50:00|2562.5|2561.5|2558.5|2557.5|2562.5|2561.5|2558|2557.5|5540
1752054900000|2025-07-09 09:55:00|2558|2557|2559.5|2558.5|2559.5|2558.5|2556|2555.5|7698
1752055200000|2025-07-09 10:00:00|2560|2559|2559.5|2559|2562|2561|2559.5|2558.5|4178
1752055500000|2025-07-09 10:05:00|2559|2558.5|2557|2556.5|2559|2558.5|2555.5|2555|18004
1752055800000|2025-07-09 10:10:00|2556.5|2556|2554|2553.5|2557|2556|2553|2552.5|23320
1752056100000|2025-07-09 10:15:00|2554.5|2553|2552|2551|2555|2554.5|2552|2551|7534
1752056400000|2025-07-09 10:20:00|2551.5|2551.5|2551|2550|2552|2551.5|2549|2548.5|13156
1752056700000|2025-07-09 10:25:00|2550.5|2550.5|2550.5|2549.5|2552|2551.5|2550|2549.5|1893
1752057000000|2025-07-09 10:30:00|2551|2550|2546.5|2546|2551|2550.5|2546|2545|24532
1752057300000|2025-07-09 10:35:00|2547.5|2546.5|2547.5|2546.5|2550|2549|2547|2546.5|19451
1752057600000|2025-07-09 10:40:00|2547|2547|2545.5|2545|2548.5|2547.5|2545|2544|9645
1752057900000|2025-07-09 10:45:00|2546|2545.5|2545.5|2544.5|2547.5|2546.5|2544.5|2544|32403
1752058200000|2025-07-09 10:50:00|2546|2545|2548|2547|2549|2548|2545.5|2545|7816
1752058500000|2025-07-09 10:55:00|2547.5|2546.5|2548|2547.5|2548.5|2548|2546.5|2546|7724
1752058800000|2025-07-09 11:00:00|2549|2547|2552|2551|2552|2551.5|2548|2547|14620
1752059100000|2025-07-09 11:05:00|2552.5|2551.5|2550.5|2550|2555|2554.5|2550.5|2550|9235
1752059400000|2025-07-09 11:10:00|2551.5|2551|2554|2553|2554.5|2553.5|2551.5|2551|6275
1752059700000|2025-07-09 11:15:00|2553.5|2552.5|2555.5|2554.5|2555.5|2555|2551|2550.5|12550
1752060000000|2025-07-09 11:20:00|2555|2555|2555.5|2555|2556.5|2555.5|2554.5|2553.5|2766
1752060300000|2025-07-09 11:25:00|2555|2554.5|2555.5|2555|2557|2556.5|2553.5|2552.5|9908
1752060600000|2025-07-09 11:30:00|2556.5|2555.5|2553|2552|2556.5|2556|2552.5|2552|3716
1752060900000|2025-07-09 11:35:00|2553.5|2552.5|2547.5|2547|2554|2553|2547.5|2546.5|8916
1752061200000|2025-07-09 11:40:00|2547|2546.5|2546.5|2545.5|2547.5|2546.5|2545.5|2544.5|11733
1752061500000|2025-07-09 11:45:00|2547.5|2546|2550|2549.5|2550|2549.5|2547|2546|4952
1752061800000|2025-07-09 11:50:00|2550.5|2549|2547.5|2547|2551|2550|2547|2546.5|3321
1752062100000|2025-07-09 11:55:00|2547|2546.5|2546.5|2545.5|2547.5|2547|2543.5|2542.5|12867
1752062400000|2025-07-09 12:00:00|2547|2546.5|2548.5|2548|2550|2549.5|2547|2546.5|6039
1752062700000|2025-07-09 12:05:00|2549|2548.5|2551|2550|2551|2550|2548.5|2548|10009
1752063000000|2025-07-09 12:10:00|2550.5|2549.5|2554|2553.5|2556|2555|2550.5|2549.5|9770
1752063300000|2025-07-09 12:15:00|2553.5|2553|2554.5|2553.5|2555.5|2554.5|2553|2552|13613
1752063600000|2025-07-09 12:20:00|2554|2553|2556.5|2555.5|2556.5|2555.5|2553.5|2552.5|4882
1752063900000|2025-07-09 12:25:00|2556|2555|2555|2554|2556.5|2555.5|2551.5|2551|19960
1752064200000|2025-07-09 12:30:00|2555.5|2554.5|2562|2561|2562|2561|2555.5|2554|25447
1752064500000|2025-07-09 12:35:00|2563|2561.5|2564.5|2563.5|2564.5|2564|2559|2558.5|23039
1752064800000|2025-07-09 12:40:00|2564|2563|2564|2563|2564.5|2564|2562.5|2562|13775
1752065100000|2025-07-09 12:45:00|2565|2563.5|2563.5|2562.5|2566|2565.5|2563.5|2562.5|18610
1752065400000|2025-07-09 12:50:00|2563|2562|2564|2563.5|2564.5|2564|2561.5|2561|13171
1752065700000|2025-07-09 12:55:00|2565|2564.5|2567.5|2567|2568|2567.5|2564.5|2564|14677
1752066000000|2025-07-09 13:00:00|2568|2568|2568.5|2568|2573.5|2572.5|2568|2568|48433
1752066300000|2025-07-09 13:05:00|2568|2567.5|2571|2570|2571|2570.5|2567|2566.5|15339
1752066600000|2025-07-09 13:10:00|2570.5|2570.5|2572.5|2571.5|2572.5|2572|2570.5|2570|20156
1752066900000|2025-07-09 13:15:00|2572|2571|2573|2572|2574.5|2573.5|2571|2570|19507
1752067200000|2025-07-09 13:20:00|2574|2573|2575.5|2574.5|2576.5|2575.5|2573.5|2573|33734
1752067500000|2025-07-09 13:25:00|2575|2574|2570|2569|2576.5|2575.5|2568.5|2567.5|27939
1752067800000|2025-07-09 13:30:00|2570.5|2569.5|2569.5|2568.5|2575|2573.5|2566.5|2565.5|28034
1752068100000|2025-07-09 13:35:00|2569|2568|2567.5|2566.5|2570|2568.5|2567|2566|28303
1752068400000|2025-07-09 13:40:00|2567|2567|2570.5|2569.5|2573|2572.5|2565|2564|25610
1752068700000|2025-07-09 13:45:00|2569.5|2569|2569|2568.5|2570|2569|2566.5|2565.5|7119
1752069000000|2025-07-09 13:50:00|2569.5|2568|2571|2570|2571.5|2571|2568.5|2567.5|4866
1752069300000|2025-07-09 13:55:00|2570.5|2569.5|2568|2567|2570.5|2569.5|2567|2566.5|15800
1752069600000|2025-07-09 14:00:00|2567.5|2566.5|2567.5|2567|2567.5|2567|2563.5|2562.5|21978
1752069900000|2025-07-09 14:05:00|2567|2566.5|2566.5|2565.5|2568.5|2568|2565.5|2565|21818
1752070200000|2025-07-09 14:10:00|2566|2565|2566|2565|2567|2566.5|2563|2562|8430
1752070500000|2025-07-09 14:15:00|2565.5|2564.5|2566|2565|2567|2566|2565|2564|6793
1752070800000|2025-07-09 14:20:00|2566.5|2565.5|2568.5|2567.5|2568.5|2567.5|2564.5|2564|9527
1752071100000|2025-07-09 14:25:00|2569|2568|2566.5|2565.5|2569.5|2569|2566|2565.5|14392
1752071400000|2025-07-09 14:30:00|2566|2565|2566|2565|2567|2566|2563.5|2563|24435
1752071700000|2025-07-09 14:35:00|2565.5|2564.5|2567.5|2567|2567.5|2567|2565|2564.5|12923
1752072000000|2025-07-09 14:40:00|2568|2567.5|2566|2565|2569.5|2568.5|2565.5|2565|25058
1752072300000|2025-07-09 14:45:00|2566.5|2565.5|2567|2566.5|2567.5|2567|2565|2564.5|5420
1752072600000|2025-07-09 14:50:00|2567.5|2566|2570.5|2569.5|2571|2570.5|2566.5|2566|19036
1752072900000|2025-07-09 14:55:00|2571|2570|2572|2571.5|2573|2572.5|2571|2570|19076
1752073200000|2025-07-09 15:00:00|2571.5|2571|2577|2576.5|2577|2576.5|2571.5|2571|28842
1752073500000|2025-07-09 15:05:00|2578|2577|2577|2576|2579|2578|2576.5|2575.5|13700
1752073800000|2025-07-09 15:10:00|2576.5|2575.5|2576|2575.5|2577|2576.5|2575.5|2575|9897
1752074100000|2025-07-09 15:15:00|2576.5|2576|2577|2576.5|2578|2577.5|2576.5|2575.5|46672
1752074400000|2025-07-09 15:20:00|2576.5|2576|2577|2576.5|2577|2576.5|2575|2574.5|36651
1752074700000|2025-07-09 15:25:00|2576.5|2576|2577.5|2577|2578|2577.5|2576|2575.5|52945
1752130800000|2025-07-10 07:00:00|2598.5|2596|2596.5|2595.5|2602.5|2601.5|2588|2587|75025
1752131100000|2025-07-10 07:05:00|2598|2596.5|2592.5|2591|2605|2603.5|2585.5|2584|48926
1752131400000|2025-07-10 07:10:00|2592|2592|2594|2592.5|2594.5|2594|2587|2586|20247
1752131700000|2025-07-10 07:15:00|2593.5|2592|2596|2595|2598|2597|2586.5|2585|18568
1752132000000|2025-07-10 07:20:00|2596.5|2595.5|2593|2592.5|2600|2598.5|2593|2592|14897
1752132300000|2025-07-10 07:25:00|2594|2592|2591.5|2590.5|2594|2593|2587|2586.5|18448
1752132600000|2025-07-10 07:30:00|2591|2590|2592|2590.5|2597|2596|2590.5|2589.5|27758
1752132900000|2025-07-10 07:35:00|2592.5|2591|2587.5|2586.5|2595.5|2594.5|2584|2583|90251
1752133200000|2025-07-10 07:40:00|2588|2587|2583.5|2582.5|2589.5|2588.5|2581.5|2580.5|5421
1752133500000|2025-07-10 07:45:00|2584|2583|2587|2586|2589.5|2588.5|2583.5|2582.5|7333
1752133800000|2025-07-10 07:50:00|2586.5|2585.5|2575|2574|2586.5|2585.5|2573.5|2572.5|20185
1752134100000|2025-07-10 07:55:00|2576|2574.5|2578|2577|2581|2580|2574|2573|5877
1752134400000|2025-07-10 08:00:00|2578.5|2577.5|2580|2578.5|2581|2580|2576|2575|6914
1752134700000|2025-07-10 08:05:00|2580.5|2579|2582|2581|2583.5|2583|2578|2577|8993
1752135000000|2025-07-10 08:10:00|2581.5|2580|2584|2583|2584|2583|2577.5|2576.5|8130
1752135300000|2025-07-10 08:15:00|2583.5|2582.5|2579.5|2578.5|2583.5|2582.5|2578|2577.5|6575
1752135600000|2025-07-10 08:20:00|2580|2579|2579.5|2578.5|2583|2582|2576.5|2576|12872
1752135900000|2025-07-10 08:25:00|2579|2576.5|2576.5|2575.5|2579|2577.5|2572.5|2571.5|13060
1752136200000|2025-07-10 08:30:00|2577|2576|2580.5|2579.5|2580.5|2579.5|2575.5|2574.5|7152
1752136500000|2025-07-10 08:35:00|2580|2580.5|2584|2583.5|2584.5|2583.5|2580|2579.5|14420
1752136800000|2025-07-10 08:40:00|2585|2584|2585|2584|2587|2586|2584|2583|10005
1752137100000|2025-07-10 08:45:00|2585.5|2584.5|2582|2581|2587.5|2586.5|2581.5|2580.5|7637
1752137400000|2025-07-10 08:50:00|2582.5|2581.5|2578|2577.5|2584|2583|2577.5|2576.5|8158
1752137700000|2025-07-10 08:55:00|2578.5|2578|2581.5|2581|2582.5|2581.5|2577|2576.5|8794
1752138000000|2025-07-10 09:00:00|2582|2581.5|2577|2576.5|2583.5|2582.5|2576.5|2576|9368
1752138300000|2025-07-10 09:05:00|2578.5|2577.5|2578|2577.5|2581|2580|2577.5|2577|2421
1752138600000|2025-07-10 09:10:00|2578.5|2577|2578.5|2578|2579.5|2579|2577.5|2577|2277
1752138900000|2025-07-10 09:15:00|2579|2578.5|2578|2577|2579.5|2579|2576|2575.5|2271
1752139200000|2025-07-10 09:20:00|2578.5|2577.5|2581|2580.5|2581.5|2580.5|2578|2577|5847
1752139500000|2025-07-10 09:25:00|2581.5|2581|2577|2576.5|2582.5|2581.5|2577|2576|6207
1752139800000|2025-07-10 09:30:00|2577.5|2577|2579.5|2579|2580|2579.5|2576|2575.5|14561
1752140100000|2025-07-10 09:35:00|2579|2578.5|2579|2578.5|2580|2579.5|2578.5|2578|6353
1752140400000|2025-07-10 09:40:00|2578.5|2578|2576|2575.5|2579|2578.5|2575.5|2575|9294
1752140700000|2025-07-10 09:45:00|2576.5|2576|2579|2578.5|2581.5|2581|2575.5|2575|12847
1752141000000|2025-07-10 09:50:00|2578.5|2578|2578.5|2578|2580|2579.5|2577|2576.5|5855
1752141300000|2025-07-10 09:55:00|2578|2577.5|2577|2576|2579.5|2579|2577|2576|7741
1752141600000|2025-07-10 10:00:00|2577.5|2576.5|2581.5|2580.5|2581.5|2581|2576.5|2576|6637
1752141900000|2025-07-10 10:05:00|2581|2581|2580|2579.5|2581|2581|2578.5|2578|2737
1752142200000|2025-07-10 10:10:00|2580.5|2580|2580.5|2580|2581|2580.5|2579.5|2579|4378
1752142500000|2025-07-10 10:15:00|2581|2580.5|2582.5|2582|2583|2582.5|2581|2580|6739
1752142800000|2025-07-10 10:20:00|2583|2582.5|2585|2584.5|2585.5|2585|2583|2582.5|16411
1752143100000|2025-07-10 10:25:00|2585.5|2585|2585.5|2585|2588|2587.5|2584.5|2584|18375
1752143400000|2025-07-10 10:30:00|2586|2584.5|2585.5|2585|2588.5|2588|2583.5|2583|10451
1752143700000|2025-07-10 10:35:00|2585|2584.5|2584.5|2584|2586.5|2586|2584.5|2584|5467
1752144000000|2025-07-10 10:40:00|2584|2583.5|2582.5|2582|2584.5|2583.5|2582|2581.5|5790
1752144300000|2025-07-10 10:45:00|2583|2582.5|2582.5|2582|2583.5|2583|2581.5|2581|5002
1752144600000|2025-07-10 10:50:00|2583|2582.5|2582.5|2582|2583|2582.5|2581|2580.5|3744
1752144900000|2025-07-10 10:55:00|2583|2582.5|2582|2581.5|2584|2583.5|2582|2581.5|3259
1752145200000|2025-07-10 11:00:00|2582.5|2581|2579|2578.5|2582.5|2581|2579|2578|6124
1752145500000|2025-07-10 11:05:00|2578.5|2578|2577.5|2577|2579.5|2579|2577.5|2577|3495
1752145800000|2025-07-10 11:10:00|2578|2577.5|2579.5|2579|2579.5|2579|2577.5|2577|3814
1752146100000|2025-07-10 11:15:00|2579|2578.5|2576|2575.5|2580.5|2580|2576|2575.5|5914
1752146400000|2025-07-10 11:20:00|2575.5|2575|2575|2574.5|2576|2575.5|2574|2573.5|6241
1752146700000|2025-07-10 11:25:00|2575.5|2575|2574.5|2574|2577|2576.5|2574|2573|28635
1752147000000|2025-07-10 11:30:00|2575|2573.5|2574|2573.5|2575|2574.5|2573|2572.5|8545
1752147300000|2025-07-10 11:35:00|2574.5|2574|2571.5|2571|2574.5|2574|2571|2570.5|3024
1752147600000|2025-07-10 11:40:00|2572|2571.5|2571|2570.5|2572.5|2572|2571|2570.5|11816
1752147900000|2025-07-10 11:45:00|2570.5|2570|2570|2569.5|2574|2573.5|2569.5|2569|16156
1752148200000|2025-07-10 11:50:00|2569.5|2569|2569|2568.5|2572.5|2572|2569|2568.5|14162
1752148500000|2025-07-10 11:55:00|2569.5|2569|2570.5|2570|2571.5|2571|2569|2568.5|10366
1752148800000|2025-07-10 12:00:00|2571|2570.5|2572|2571.5|2572.5|2572|2570|2569.5|6900
1752149100000|2025-07-10 12:05:00|2571.5|2571|2566.5|2566|2571.5|2571|2566|2565.5|7263
1752149400000|2025-07-10 12:10:00|2567|2567|2568|2567.5|2569|2568.5|2567|2566.5|11093
1752149700000|2025-07-10 12:15:00|2567.5|2567|2566|2565.5|2568.5|2568|2565|2564|16183
1752150000000|2025-07-10 12:20:00|2565.5|2565|2569|2568.5|2569|2568.5|2565|2564.5|11002
1752150300000|2025-07-10 12:25:00|2570|2569.5|2571.5|2571|2573|2572|2570|2569.5|9746
1752150600000|2025-07-10 12:30:00|2572|2571.5|2574|2573.5|2574.5|2574|2572|2571.5|11515
1752150900000|2025-07-10 12:35:00|2575|2574.5|2577|2576|2578|2577|2574.5|2574|13176
1752151200000|2025-07-10 12:40:00|2576.5|2575.5|2580|2579|2580|2579|2576.5|2575.5|8746
1752151500000|2025-07-10 12:45:00|2581.5|2579.5|2583.5|2582.5|2584|2583.5|2580.5|2579.5|15702
1752151800000|2025-07-10 12:50:00|2583|2583|2580.5|2579.5|2583.5|2583|2580|2579|9234
1752152100000|2025-07-10 12:55:00|2581|2580|2582|2581|2583|2582|2580.5|2579.5|3843
1752152400000|2025-07-10 13:00:00|2581.5|2580.5|2579|2578|2583|2582|2578|2577|7608
1752152700000|2025-07-10 13:05:00|2578.5|2578.5|2580.5|2579.5|2582.5|2582|2578.5|2577.5|11459
1752153000000|2025-07-10 13:10:00|2580|2579|2578|2577.5|2581|2580.5|2578|2577.5|4446
1752153300000|2025-07-10 13:15:00|2578.5|2577|2572|2571.5|2578.5|2577|2572|2571.5|18240
1752153600000|2025-07-10 13:20:00|2571.5|2571|2572.5|2571.5|2573.5|2572.5|2570|2569.5|21826
1752153900000|2025-07-10 13:25:00|2572|2572|2574.5|2573.5|2574.5|2573.5|2572|2571.5|3277
1752154200000|2025-07-10 13:30:00|2576|2575|2585|2584|2585|2584|2576|2575|24442
1752154500000|2025-07-10 13:35:00|2584.5|2584.5|2579|2578|2584.5|2584.5|2577.5|2577|23773
1752154800000|2025-07-10 13:40:00|2580|2578.5|2585|2584|2585|2584|2578.5|2577.5|40087
1752155100000|2025-07-10 13:45:00|2586|2584.5|2581|2579.5|2586|2585.5|2580|2579|45213
1752155400000|2025-07-10 13:50:00|2580.5|2580|2579.5|2578.5|2581|2580.5|2577.5|2576.5|15502
1752155700000|2025-07-10 13:55:00|2580|2579|2580|2579|2581|2580.5|2578.5|2578|9230
1752156000000|2025-07-10 14:00:00|2581.5|2579.5|2580.5|2580|2582|2581|2579|2578|32534
1752156300000|2025-07-10 14:05:00|2581|2579.5|2581.5|2580.5|2582|2581.5|2578.5|2578|15356
1752156600000|2025-07-10 14:10:00|2582|2581|2581|2580|2584.5|2583.5|2581|2580|12816
1752156900000|2025-07-10 14:15:00|2580.5|2580.5|2579|2578|2581.5|2581|2578|2577|8082
1752157200000|2025-07-10 14:20:00|2578.5|2578.5|2579.5|2578.5|2580|2579|2577.5|2577|7439
1752157500000|2025-07-10 14:25:00|2580|2579|2575|2574.5|2580|2579|2574.5|2574|13734
1752157800000|2025-07-10 14:30:00|2575.5|2575|2572.5|2571.5|2576|2575.5|2571|2570|15008
1752158100000|2025-07-10 14:35:00|2573|2572|2572.5|2571.5|2573|2572.5|2570.5|2569.5|16170
1752158400000|2025-07-10 14:40:00|2573|2572|2573|2572.5|2574|2573.5|2571.5|2570.5|14426
1752158700000|2025-07-10 14:45:00|2572.5|2572|2573|2572|2573.5|2573|2571|2570.5|23390
1752159000000|2025-07-10 14:50:00|2573.5|2572.5|2573|2572|2574|2573.5|2572.5|2571.5|7946
1752159300000|2025-07-10 14:55:00|2572.5|2571.5|2572.5|2572|2573.5|2573|2572.5|2571.5|7242
1752159600000|2025-07-10 15:00:00|2573|2571.5|2571.5|2571|2573|2572|2568|2567.5|21272
1752159900000|2025-07-10 15:05:00|2571|2570|2573.5|2572.5|2573.5|2573|2570.5|2570|18780
1752160200000|2025-07-10 15:10:00|2573|2572|2569|2568|2573|2572.5|2567.5|2567|27819
1752160500000|2025-07-10 15:15:00|2568.5|2568.5|2570|2569.5|2570|2569.5|2567|2566.5|14938
1752160800000|2025-07-10 15:20:00|2570.5|2570|2572.5|2572|2573|2572|2570|2569.5|20732
1752161100000|2025-07-10 15:25:00|2572|2571.5|2570|2569.5|2573|2572.5|2570|2569.5|26160
1752217200000|2025-07-11 07:00:00|2558.5|2555.5|2568|2566|2575|2572|2557|2555.5|40267
1752217500000|2025-07-11 07:05:00|2567.5|2566.5|2558.5|2557|2570|2569|2558|2557|25732
1752217800000|2025-07-11 07:10:00|2559.5|2558.5|2551.5|2551|2562|2560.5|2551|2550.5|39001
1752218100000|2025-07-11 07:15:00|2552|2551.5|2555|2554|2559|2558|2552|2551|20129
1752218400000|2025-07-11 07:20:00|2554.5|2553.5|2556.5|2555.5|2559|2558|2553|2552|11681
1752218700000|2025-07-11 07:25:00|2557|2556|2559.5|2558|2562.5|2561.5|2556.5|2555.5|11003
1752219000000|2025-07-11 07:30:00|2560|2559|2555|2554.5|2561.5|2560.5|2554|2553|20929
1752219300000|2025-07-11 07:35:00|2555.5|2554|2548|2547|2555.5|2554.5|2546.5|2546|21435
1752219600000|2025-07-11 07:40:00|2548.5|2547.5|2544|2543|2549|2548|2543.5|2543|20790
1752219900000|2025-07-11 07:45:00|2543.5|2543.5|2546|2545.5|2547|2545.5|2543|2542|16144
1752220200000|2025-07-11 07:50:00|2547|2546|2545|2544|2549|2548.5|2545|2544|10280
1752220500000|2025-07-11 07:55:00|2544.5|2544.5|2538.5|2537|2544.5|2544.5|2538|2537|16711
1752220800000|2025-07-11 08:00:00|2539|2538|2543|2542|2549|2548|2539|2538|18307
1752221100000|2025-07-11 08:05:00|2544|2542.5|2538.5|2537.5|2544|2543.5|2538|2537|12549
1752221400000|2025-07-11 08:10:00|2539|2538|2539.5|2538.5|2541|2540|2536.5|2536|9405
1752221700000|2025-07-11 08:15:00|2539|2538|2540.5|2539.5|2543|2542.5|2537.5|2536|14652
1752222000000|2025-07-11 08:20:00|2541|2540|2542|2541|2544|2543|2537.5|2536.5|12343
1752222300000|2025-07-11 08:25:00|2542.5|2540.5|2540|2539.5|2542.5|2541.5|2536.5|2535.5|13664
1752222600000|2025-07-11 08:30:00|2540.5|2539|2535.5|2534.5|2540.5|2539.5|2535|2534|12326
1752222900000|2025-07-11 08:35:00|2535|2534|2534.5|2533.5|2538|2537|2534.5|2533.5|15471
1752223200000|2025-07-11 08:40:00|2534|2532.5|2537|2536.5|2537.5|2536.5|2533|2532|10560
1752223500000|2025-07-11 08:45:00|2536.5|2536|2540.5|2539.5|2540.5|2540|2535|2534.5|12437
1752223800000|2025-07-11 08:50:00|2540|2539|2534.5|2533.5|2540.5|2540|2533.5|2533|9648
1752224100000|2025-07-11 08:55:00|2535.5|2534|2536|2535|2536|2535.5|2533|2532|3047
1752224400000|2025-07-11 09:00:00|2535.5|2535.5|2533.5|2533|2536|2535.5|2533|2532|8100
1752224700000|2025-07-11 09:05:00|2534.5|2533.5|2531.5|2530.5|2537|2536|2531.5|2530.5|10767
1752225000000|2025-07-11 09:10:00|2531|2530|2527|2526|2531.5|2530.5|2522|2521.5|36292
1752225300000|2025-07-11 09:15:00|2526.5|2525.5|2527|2526|2529.5|2528.5|2526|2525|9498
1752225600000|2025-07-11 09:20:00|2527.5|2526.5|2527.5|2526.5|2528.5|2528|2525.5|2524.5|13993
1752225900000|2025-07-11 09:25:00|2529|2527|2529|2528.5|2530|2529.5|2528.5|2526.5|3261
1752226200000|2025-07-11 09:30:00|2530|2529.5|2530.5|2530|2532.5|2532|2529|2528|10124
1752226500000|2025-07-11 09:35:00|2530|2529.5|2532|2531|2532|2531.5|2529.5|2528.5|7712
1752226800000|2025-07-11 09:40:00|2531.5|2531.5|2531|2530.5|2535.5|2535|2531|2530.5|9153
1752227100000|2025-07-11 09:45:00|2530.5|2530|2530|2529|2531.5|2530.5|2529|2528|12623
1752227400000|2025-07-11 09:50:00|2529.5|2528|2526|2525|2529.5|2528.5|2524.5|2524|11772
1752227700000|2025-07-11 09:55:00|2526.5|2525.5|2529.5|2528.5|2529.5|2528.5|2526|2525.5|11403
1752228000000|2025-07-11 10:00:00|2530|2529.5|2530|2529|2532.5|2531.5|2529|2528|17819
1752228300000|2025-07-11 10:05:00|2530.5|2529.5|2529|2528|2532.5|2531.5|2528.5|2527.5|9182
1752228600000|2025-07-11 10:10:00|2528.5|2527.5|2532|2531|2532.5|2531.5|2528|2527.5|9325
1752228900000|2025-07-11 10:15:00|2531.5|2531.5|2525.5|2525|2532|2531.5|2525.5|2525|9176
1752229200000|2025-07-11 10:20:00|2526|2526.5|2527.5|2526.5|2528|2527.5|2525.5|2525.5|12698
1752229500000|2025-07-11 10:25:00|2527|2526|2527.5|2526.5|2528.5|2527.5|2526|2525.5|7671
1752229800000|2025-07-11 10:30:00|2528|2527|2528|2527|2528.5|2528|2526|2525.5|9760
1752230100000|2025-07-11 10:35:00|2527.5|2526.5|2526|2525|2527.5|2527|2525.5|2525|16236
1752230400000|2025-07-11 10:40:00|2525.5|2525.5|2524|2523|2525.5|2525.5|2524|2523|12351
1752230700000|2025-07-11 10:45:00|2523.5|2523.5|2524.5|2524|2525|2524|2523.5|2522.5|11422
1752231000000|2025-07-11 10:50:00|2525.5|2524.5|2527|2526|2530|2529.5|2524.5|2523.5|5148
1752231300000|2025-07-11 10:55:00|2526.5|2525|2526|2525.5|2527|2526.5|2524|2523.5|22491
1752231600000|2025-07-11 11:00:00|2527.5|2527|2525|2524.5|2528.5|2527.5|2524.5|2524|11564
1752231900000|2025-07-11 11:05:00|2525.5|2524|2531.5|2531|2531.5|2531|2525|2524|15683
1752232200000|2025-07-11 11:10:00|2531|2530.5|2534|2533|2534|2533|2530|2529.5|6162
1752232500000|2025-07-11 11:15:00|2534.5|2533.5|2536.5|2535.5|2537.5|2536.5|2533.5|2532.5|8914
1752232800000|2025-07-11 11:20:00|2537|2536|2535.5|2534.5|2538|2537|2535|2534.5|9734
1752233100000|2025-07-11 11:25:00|2535|2534|2537|2536|2537|2536|2534.5|2534|3882
1752233400000|2025-07-11 11:30:00|2536.5|2535.5|2542|2541|2542.5|2541.5|2536.5|2535.5|5018
1752233700000|2025-07-11 11:35:00|2542.5|2541.5|2542.5|2541.5|2543.5|2543|2541|2540.5|11890
1752234000000|2025-07-11 11:40:00|2542|2541|2539.5|2539|2542.5|2541.5|2539|2538|9899
1752234300000|2025-07-11 11:45:00|2540|2538.5|2537|2536|2540|2539|2536.5|2536|9725
1752234600000|2025-07-11 11:50:00|2537.5|2536.5|2537.5|2536.5|2539|2538|2537|2536|7283
1752234900000|2025-07-11 11:55:00|2537|2535.5|2536|2535|2537|2536|2536|2535|4710
1752235200000|2025-07-11 12:00:00|2535|2534|2532.5|2531.5|2535|2534.5|2532.5|2531.5|8270
1752235500000|2025-07-11 12:05:00|2533|2532|2532|2531|2534.5|2533.5|2530.5|2529.5|7807
1752235800000|2025-07-11 12:10:00|2531.5|2530.5|2530|2529.5|2533.5|2532.5|2529.5|2528.5|12279
1752236100000|2025-07-11 12:15:00|2529.5|2529|2528|2527|2529.5|2529|2527.5|2526.5|2540
1752236400000|2025-07-11 12:20:00|2528.5|2527.5|2524|2523|2528.5|2527.5|2524|2523|12598
1752236700000|2025-07-11 12:25:00|2524.5|2523.5|2526|2525.5|2526|2525.5|2524.5|2523.5|1822
1752237000000|2025-07-11 12:30:00|2525.5|2525|2531|2530|2531.5|2530.5|2524.5|2524|9438
1752237300000|2025-07-11 12:35:00|2530|2529.5|2531.5|2531|2531.5|2531|2529|2528|16066
1752237600000|2025-07-11 12:40:00|2532|2531.5|2533|2532|2533.5|2533|2531.5|2530.5|2815
1752237900000|2025-07-11 12:45:00|2532.5|2531.5|2531.5|2531|2534|2533|2531|2530.5|10939
1752238200000|2025-07-11 12:50:00|2530.5|2530.5|2532.5|2531.5|2533.5|2533|2530.5|2529.5|5864
1752238500000|2025-07-11 12:55:00|2533|2532|2532.5|2531.5|2535|2534.5|2532.5|2531.5|15802
1752238800000|2025-07-11 13:00:00|2533|2532|2534|2533|2535|2534|2530|2529|8427
1752239100000|2025-07-11 13:05:00|2533.5|2532.5|2531|2530|2535|2534.5|2530|2529.5|5560
1752239400000|2025-07-11 13:10:00|2531.5|2530.5|2529|2528|2532|2531|2528.5|2528|4146
1752239700000|2025-07-11 13:15:00|2528|2527.5|2528|2527|2529|2528|2527|2526|6927
1752240000000|2025-07-11 13:20:00|2527.5|2526.5|2526.5|2525.5|2528.5|2528|2526.5|2525.5|7099
1752240300000|2025-07-11 13:25:00|2526|2524|2523|2522|2526.5|2525.5|2523|2522|12000
1752240600000|2025-07-11 13:30:00|2522|2521.5|2530|2529|2533|2532|2522|2521.5|29335
1752240900000|2025-07-11 13:35:00|2529.5|2528|2524|2523|2530.5|2529.5|2523|2522|10933
1752241200000|2025-07-11 13:40:00|2524.5|2523.5|2524|2523|2526.5|2525.5|2523.5|2522.5|17447
1752241500000|2025-07-11 13:45:00|2524.5|2523.5|2518.5|2517.5|2524.5|2523.5|2518|2517|9710
1752241800000|2025-07-11 13:50:00|2518|2517|2515.5|2515|2518|2517|2514|2513|26484
1752242100000|2025-07-11 13:55:00|2516.5|2515.5|2520|2519.5|2522.5|2521.5|2516|2515|16473
1752242400000|2025-07-11 14:00:00|2520.5|2520.5|2520|2519.5|2521.5|2520.5|2516|2515.5|31294
1752242700000|2025-07-11 14:05:00|2520.5|2520|2522.5|2521.5|2524|2523.5|2520.5|2520|19795
1752243000000|2025-07-11 14:10:00|2522|2521|2526.5|2525.5|2526.5|2525.5|2521.5|2520.5|9765
1752243300000|2025-07-11 14:15:00|2526|2526|2524.5|2523.5|2526.5|2526|2522.5|2521.5|7992
1752243600000|2025-07-11 14:20:00|2524|2523|2524|2523|2524.5|2523.5|2522.5|2521.5|13373
1752243900000|2025-07-11 14:25:00|2523|2522|2525|2524.5|2525|2524.5|2521.5|2521|18654
1752244200000|2025-07-11 14:30:00|2526|2525|2522|2521.5|2526|2525.5|2522|2521.5|11645
1752244500000|2025-07-11 14:35:00|2522.5|2521|2525|2524|2526.5|2525.5|2522|2521|7871
1752244800000|2025-07-11 14:40:00|2524.5|2523.5|2526|2525.5|2526.5|2526|2523.5|2523|4997
1752245100000|2025-07-11 14:45:00|2525.5|2525|2528.5|2527.5|2528.5|2528|2525|2524.5|13986
1752245400000|2025-07-11 14:50:00|2529.5|2528|2529.5|2529|2530.5|2529.5|2528|2527|17035
1752245700000|2025-07-11 14:55:00|2529|2528.5|2530|2529|2531|2530|2529|2528|6869
1752246000000|2025-07-11 15:00:00|2529.5|2529.5|2531.5|2531|2531.5|2531|2529.5|2529.5|7057
1752246300000|2025-07-11 15:05:00|2532|2530.5|2531.5|2531|2532|2531.5|2530|2529.5|23211
1752246600000|2025-07-11 15:10:00|2532|2531.5|2530.5|2530|2534|2533.5|2530.5|2530|19477
1752246900000|2025-07-11 15:15:00|2529.5|2529|2529|2528|2529.5|2529|2527.5|2526.5|25369
1752247200000|2025-07-11 15:20:00|2529.5|2528.5|2534|2533|2534|2533.5|2529.5|2528.5|32000
1752247500000|2025-07-11 15:25:00|2533.5|2533.5|2532|2531|2534|2533.5|2531.5|2531|26831
1752476400000|2025-07-14 07:00:00|2507.5|2504.5|2506|2505|2510|2508|2502|2500.5|32321
1752476700000|2025-07-14 07:05:00|2505.5|2504.5|2502.5|2501.5|2511|2510|2500|2499.5|36513
1752477000000|2025-07-14 07:10:00|2502|2503|2500.5|2499.5|2506|2505|2497|2496|28056
1752477300000|2025-07-14 07:15:00|2500|2500.5|2497.5|2496.5|2503.5|2502|2494.5|2493.5|19880
1752477600000|2025-07-14 07:20:00|2498|2497|2494.5|2493.5|2499.5|2498.5|2492.5|2492|16547
1752477900000|2025-07-14 07:25:00|2494|2493|2499|2498|2499.5|2498.5|2492|2490.5|12880
1752478200000|2025-07-14 07:30:00|2499.5|2498.5|2507|2506|2508.5|2507.5|2499.5|2498|10417
1752478500000|2025-07-14 07:35:00|2506.5|2505.5|2511.5|2510.5|2511.5|2511|2506|2504.5|13537
1752478800000|2025-07-14 07:40:00|2510.5|2510|2513|2512|2514|2513|2509.5|2508.5|13678
1752479100000|2025-07-14 07:45:00|2512.5|2512.5|2515|2514|2515|2514.5|2511|2510.5|19590
1752479400000|2025-07-14 07:50:00|2516|2515|2512|2511|2516.5|2515.5|2511.5|2510.5|14450
1752479700000|2025-07-14 07:55:00|2512.5|2511.5|2513.5|2512.5|2515|2514.5|2511.5|2511|8626
1752480000000|2025-07-14 08:00:00|2514|2513|2512|2511|2514|2513.5|2509.5|2508.5|8038
1752480300000|2025-07-14 08:05:00|2513|2512|2510|2509.5|2514|2513|2509.5|2508.5|10446
1752480600000|2025-07-14 08:10:00|2509.5|2509|2516.5|2515.5|2516.5|2516|2509.5|2508.5|14452
1752480900000|2025-07-14 08:15:00|2517|2516|2519.5|2518.5|2523.5|2522.5|2517|2516|9909
1752481200000|2025-07-14 08:20:00|2519|2518|2515.5|2514.5|2519|2518|2514.5|2514|6017
1752481500000|2025-07-14 08:25:00|2516|2515|2519|2518|2519|2518.5|2515|2514.5|13154
1752481800000|2025-07-14 08:30:00|2518.5|2517.5|2518|2517.5|2519|2518.5|2517|2516.5|4401
1752482100000|2025-07-14 08:35:00|2518.5|2518|2523|2522.5|2523.5|2523|2517.5|2516.5|5716
1752482400000|2025-07-14 08:40:00|2523.5|2522|2526.5|2525.5|2527|2526|2522.5|2522|5481
1752482700000|2025-07-14 08:45:00|2527|2526|2526|2525.5|2527.5|2526.5|2521.5|2521|6962
1752483000000|2025-07-14 08:50:00|2525.5|2525|2526|2525|2527|2526.5|2525.5|2524.5|1411
1752483300000|2025-07-14 08:55:00|2527|2525.5|2527|2526|2529|2528|2525.5|2525|3638
1752483600000|2025-07-14 09:00:00|2526.5|2526.5|2527.5|2527|2528|2527|2524|2523|6108
1752483900000|2025-07-14 09:05:00|2528|2526.5|2530|2529|2531|2530.5|2527.5|2526.5|10175
1752484200000|2025-07-14 09:10:00|2529.5|2529.5|2532.5|2531.5|2533|2532.5|2529.5|2529|4505
1752484500000|2025-07-14 09:15:00|2533|2532|2530.5|2529.5|2533|2532.5|2530|2529.5|7097
1752484800000|2025-07-14 09:20:00|2530|2529|2531|2530|2533.5|2532.5|2529.5|2529|2887
1752485100000|2025-07-14 09:25:00|2530.5|2530.5|2527|2526|2531|2530.5|2525.5|2524.5|6613
1752485400000|2025-07-14 09:30:00|2528|2526.5|2524.5|2524|2528|2527|2523|2522.5|7189
1752485700000|2025-07-14 09:35:00|2525|2524.5|2527|2526.5|2528.5|2527.5|2524|2523.5|7905
1752486000000|2025-07-14 09:40:00|2527.5|2527|2528|2527|2528|2527.5|2526.5|2526|2642
1752486300000|2025-07-14 09:45:00|2527.5|2527.5|2528.5|2528|2529|2528|2526|2525.5|2548
1752486600000|2025-07-14 09:50:00|2529|2528.5|2528.5|2527.5|2530.5|2530|2528|2527|7718
1752486900000|2025-07-14 09:55:00|2529|2528|2529|2528.5|2529|2528.5|2528|2527|8574
1752487200000|2025-07-14 10:00:00|2529.5|2529|2530.5|2529.5|2532.5|2532|2529|2528.5|6942
1752487500000|2025-07-14 10:05:00|2530|2531|2530.5|2530|2532.5|2531.5|2529.5|2528.5|5589
1752487800000|2025-07-14 10:10:00|2531|2530.5|2532|2531|2532.5|2532|2530|2529|7744
1752488100000|2025-07-14 10:15:00|2531.5|2531.5|2530|2529.5|2532.5|2532|2530|2529.5|7115
1752488400000|2025-07-14 10:20:00|2530.5|2530|2528.5|2527.5|2531|2530|2527|2526|1892
1752488700000|2025-07-14 10:25:00|2529|2528|2529|2528|2529.5|2528.5|2528|2527.5|7229
1752489000000|2025-07-14 10:30:00|2528.5|2527.5|2528.5|2527.5|2530.5|2529.5|2527.5|2526.5|5506
1752489300000|2025-07-14 10:35:00|2528|2527|2528.5|2527.5|2528.5|2528|2526|2525.5|4279
1752489600000|2025-07-14 10:40:00|2527.5|2527|2526.5|2525.5|2528.5|2528|2525.5|2525|2613
1752489900000|2025-07-14 10:45:00|2527|2526|2524.5|2523.5|2527.5|2527|2523|2522.5|6121
1752490200000|2025-07-14 10:50:00|2524|2524|2527|2526.5|2527|2526.5|2523.5|2522.5|8734
1752490500000|2025-07-14 10:55:00|2527.5|2527|2528|2527|2529.5|2528.5|2527.5|2527|4359
1752490800000|2025-07-14 11:00:00|2528.5|2526.5|2528|2527|2530|2529.5|2527|2526.5|5122
1752491100000|2025-07-14 11:05:00|2527.5|2526.5|2527.5|2526.5|2527.5|2526.5|2524|2523|11532
1752491400000|2025-07-14 11:10:00|2528|2527|2527|2526|2529|2528.5|2526|2525.5|1933
1752491700000|2025-07-14 11:15:00|2526.5|2525.5|2527|2526|2527.5|2526.5|2524|2523.5|2525
1752492000000|2025-07-14 11:20:00|2526.5|2525.5|2526.5|2525.5|2527.5|2526.5|2524|2523.5|5379
1752492300000|2025-07-14 11:25:00|2527|2526|2528|2527|2528.5|2527.5|2526.5|2526|3133
1752492600000|2025-07-14 11:30:00|2527.5|2526.5|2532|2531.5|2532|2531.5|2527.5|2526.5|8160
1752492900000|2025-07-14 11:35:00|2532.5|2531|2535|2534.5|2536|2535|2531.5|2530.5|6074
1752493200000|2025-07-14 11:40:00|2535.5|2534|2534.5|2533.5|2535.5|2535|2533.5|2533|1419
1752493500000|2025-07-14 11:45:00|2534|2533|2533|2532|2534|2533|2529|2528|9419
1752493800000|2025-07-14 11:50:00|2532.5|2531.5|2532.5|2532|2534|2533|2532|2531.5|6808
1752494100000|2025-07-14 11:55:00|2532|2531.5|2535|2534|2535|2534.5|2532|2531|3449
1752494400000|2025-07-14 12:00:00|2534.5|2533.5|2532|2531|2535|2533.5|2531.5|2531|2630
1752494700000|2025-07-14 12:05:00|2532.5|2531.5|2532.5|2531.5|2533.5|2533|2531.5|2530.5|5475
1752495000000|2025-07-14 12:10:00|2532|2532|2532|2531|2534|2533|2531.5|2531|2796
1752495300000|2025-07-14 12:15:00|2532.5|2531.5|2531|2530.5|2533.5|2532.5|2531|2530.5|8465
1752495600000|2025-07-14 12:20:00|2531.5|2530|2529.5|2529|2531.5|2530.5|2529.5|2528.5|3905
1752495900000|2025-07-14 12:25:00|2530|2529.5|2528.5|2528|2531|2530.5|2528.5|2528|5367
1752496200000|2025-07-14 12:30:00|2529|2528.5|2531|2530|2532|2531.5|2529|2528.5|2432
1752496500000|2025-07-14 12:35:00|2531.5|2530.5|2532.5|2531.5|2532.5|2532|2531|2530|3190
1752496800000|2025-07-14 12:40:00|2533|2532|2534|2533|2534.5|2533.5|2532.5|2531.5|5607
1752497100000|2025-07-14 12:45:00|2533.5|2532.5|2532|2531.5|2533.5|2532.5|2531|2530|746
1752497400000|2025-07-14 12:50:00|2532.5|2532|2532|2531|2533.5|2532.5|2532|2531|1817
1752497700000|2025-07-14 12:55:00|2531.5|2530.5|2532.5|2531.5|2532.5|2531.5|2530.5|2530|7178
1752498000000|2025-07-14 13:00:00|2532|2532|2533.5|2533|2535|2534|2532|2531|17488
1752498300000|2025-07-14 13:05:00|2533|2532.5|2534.5|2533.5|2536|2535|2533|2532.5|5163
1752498600000|2025-07-14 13:10:00|2535|2534|2534.5|2534|2535.5|2535|2534|2533.5|12556
1752498900000|2025-07-14 13:15:00|2535|2533.5|2532.5|2531.5|2535|2534.5|2532.5|2531.5|5783
1752499200000|2025-07-14 13:20:00|2533|2532|2533.5|2532.5|2534|2533|2531.5|2531|6442
1752499500000|2025-07-14 13:25:00|2532.5|2531.5|2532.5|2531.5|2533|2532|2530.5|2530|12468
1752499800000|2025-07-14 13:30:00|2533|2532|2533.5|2532.5|2535|2534|2529.5|2529|12954
1752500100000|2025-07-14 13:35:00|2534|2533|2536|2535|2536|2535.5|2533.5|2532.5|5579
1752500400000|2025-07-14 13:40:00|2535.5|2534|2536|2535.5|2537.5|2537|2534.5|2534|10747
1752500700000|2025-07-14 13:45:00|2535.5|2535|2537.5|2536.5|2537.5|2536.5|2535|2534|4410
1752501000000|2025-07-14 13:50:00|2537|2537|2539|2538|2540|2539|2536.5|2536|3326
1752501300000|2025-07-14 13:55:00|2539.5|2538.5|2541|2540|2541|2540|2538.5|2538|5755
1752501600000|2025-07-14 14:00:00|2541.5|2540.5|2542|2541|2544|2543|2540|2539.5|10070
1752501900000|2025-07-14 14:05:00|2541.5|2541.5|2538|2537|2542|2541.5|2537|2536|4259
1752502200000|2025-07-14 14:10:00|2537.5|2537.5|2540.5|2539.5|2540.5|2540|2537.5|2537|11503
1752502500000|2025-07-14 14:15:00|2540|2539|2540|2539|2542.5|2541.5|2539.5|2539|6825
1752502800000|2025-07-14 14:20:00|2539.5|2538.5|2540|2539|2541.5|2540.5|2539|2538.5|20859
1752503100000|2025-07-14 14:25:00|2539.5|2538.5|2539|2538|2540|2539.5|2538|2537.5|14631
1752503400000|2025-07-14 14:30:00|2538.5|2538.5|2540.5|2539.5|2541|2540.5|2538.5|2538|7544
1752503700000|2025-07-14 14:35:00|2541|2540|2539|2538|2541|2540.5|2538|2537.5|3166
1752504000000|2025-07-14 14:40:00|2539.5|2538.5|2540.5|2539.5|2543.5|2543|2539|2538.5|15329
1752504300000|2025-07-14 14:45:00|2541|2540|2542|2541|2544.5|2544|2541|2540|18167
1752504600000|2025-07-14 14:50:00|2542.5|2541.5|2542|2541.5|2542.5|2542|2541|2540.5|6359
1752504900000|2025-07-14 14:55:00|2542.5|2541|2544.5|2543.5|2544.5|2544|2542.5|2541|13958
1752505200000|2025-07-14 15:00:00|2545|2544|2545.5|2544.5|2546|2545.5|2543.5|2542.5|20177
1752505500000|2025-07-14 15:05:00|2545|2544|2548|2547|2548|2547|2544.5|2544|9941
1752505800000|2025-07-14 15:10:00|2547.5|2547.5|2550|2549|2550|2549.5|2547.5|2547|12841
1752506100000|2025-07-14 15:15:00|2549.5|2549.5|2548.5|2548|2550|2549.5|2548|2547.5|10676
1752506400000|2025-07-14 15:20:00|2549|2547.5|2548.5|2547.5|2550.5|2550|2548.5|2547.5|34632
1752506700000|2025-07-14 15:25:00|2549|2548|2551|2550|2551.5|2551|2547.5|2547|20283
1752562800000|2025-07-15 07:00:00|2569|2567|2571.5|2570.5|2573.5|2572.5|2564.5|2563|41294
1752563100000|2025-07-15 07:05:00|2572|2571|2575.5|2574.5|2580|2578.5|2572|2571|30100
1752563400000|2025-07-15 07:10:00|2575|2574|2574.5|2573.5|2576|2574.5|2568.5|2568|25181
1752563700000|2025-07-15 07:15:00|2574|2574|2572|2571|2575|2574|2570.5|2569.5|5789
1752564000000|2025-07-15 07:20:00|2572.5|2571.5|2567.5|2566.5|2572.5|2572|2566.5|2565.5|12523
1752564300000|2025-07-15 07:25:00|2567|2567|2568.5|2567.5|2571|2570|2567|2566|7836
1752564600000|2025-07-15 07:30:00|2569|2568|2566|2565.5|2570|2569|2565.5|2565|9028
1752564900000|2025-07-15 07:35:00|2565.5|2565|2563|2561.5|2566.5|2565.5|2562.5|2561.5|7888
1752565200000|2025-07-15 07:40:00|2562.5|2562|2566.5|2565.5|2567.5|2566.5|2561.5|2560.5|13912
1752565500000|2025-07-15 07:45:00|2567|2566|2566|2565.5|2567.5|2566.5|2561.5|2561|18798
1752565800000|2025-07-15 07:50:00|2567|2566|2569|2567.5|2569|2568|2565.5|2565|22571
1752566100000|2025-07-15 07:55:00|2570|2568|2570|2569|2572.5|2572|2568.5|2568|9409
1752566400000|2025-07-15 08:00:00|2569.5|2568|2573|2572|2573|2572|2568|2567.5|6332
1752566700000|2025-07-15 08:05:00|2572.5|2571.5|2571|2570|2574|2573|2569|2568.5|9916
1752567000000|2025-07-15 08:10:00|2571.5|2570.5|2574.5|2574|2576|2575|2571.5|2570.5|10589
1752567300000|2025-07-15 08:15:00|2575|2574.5|2573|2572.5|2576|2575|2572|2571|13205
1752567600000|2025-07-15 08:20:00|2572.5|2572|2574|2573.5|2574|2573.5|2572|2571.5|3005
1752567900000|2025-07-15 08:25:00|2575|2574|2577|2576.5|2578.5|2578|2574|2573.5|10149
1752568200000|2025-07-15 08:30:00|2576.5|2576|2572.5|2571.5|2577.5|2576.5|2570.5|2570|6886
1752568500000|2025-07-15 08:35:00|2572|2571|2571|2570|2573|2572|2571|2570|5692
1752568800000|2025-07-15 08:40:00|2570.5|2570.5|2570.5|2569.5|2571|2570.5|2569|2568|6579
1752569100000|2025-07-15 08:45:00|2571|2570|2571.5|2570.5|2573|2572|2571|2570|2784
1752569400000|2025-07-15 08:50:00|2572|2571|2571|2570|2575|2574|2570.5|2570|4504
1752569700000|2025-07-15 08:55:00|2570.5|2569.5|2569|2568|2571|2569.5|2568.5|2567.5|1930
1752570000000|2025-07-15 09:00:00|2569.5|2568.5|2568|2567|2570.5|2569.5|2566.5|2566|15093
1752570300000|2025-07-15 09:05:00|2567.5|2567.5|2571.5|2570.5|2572|2571.5|2567.5|2567.5|13438
1752570600000|2025-07-15 09:10:00|2571|2571|2571|2570|2572|2571|2570|2569|3488
1752570900000|2025-07-15 09:15:00|2571.5|2570.5|2569.5|2569|2572|2571.5|2569.5|2568.5|16145
1752571200000|2025-07-15 09:20:00|2569|2568.5|2565.5|2564.5|2569|2568.5|2564|2563.5|18520
1752571500000|2025-07-15 09:25:00|2565|2564|2563.5|2563|2565|2564|2563.5|2562.5|9671
1752571800000|2025-07-15 09:30:00|2563|2562.5|2567|2566|2567|2566|2563|2562.5|4692
1752572100000|2025-07-15 09:35:00|2566.5|2565.5|2564.5|2564|2566.5|2565.5|2562|2561.5|11359
1752572400000|2025-07-15 09:40:00|2565|2564.5|2567|2566|2567|2566.5|2564.5|2564|1530
1752572700000|2025-07-15 09:45:00|2566.5|2566.5|2568.5|2567.5|2569.5|2569|2566.5|2566.5|6410
1752573000000|2025-07-15 09:50:00|2569|2568|2570|2569.5|2570|2569.5|2567|2566.5|4356
1752573300000|2025-07-15 09:55:00|2569.5|2569|2569|2568|2570|2569|2568.5|2568|2137
1752573600000|2025-07-15 10:00:00|2568.5|2567.5|2564|2563.5|2568.5|2568|2563.5|2563|8815
1752573900000|2025-07-15 10:05:00|2563.5|2563|2565|2564.5|2565|2564.5|2563|2562.5|7079
1752574200000|2025-07-15 10:10:00|2564.5|2564|2558.5|2557.5|2564.5|2564|2558|2557.5|15110
1752574500000|2025-07-15 10:15:00|2558|2557|2555|2554|2558|2557.5|2554|2553|15553
1752574800000|2025-07-15 10:20:00|2554.5|2554.5|2553.5|2553|2556.5|2556|2553.5|2553|7379
1752575100000|2025-07-15 10:25:00|2554|2553.5|2555.5|2554.5|2557|2556|2554|2553.5|4855
1752575400000|2025-07-15 10:30:00|2556|2555|2565|2564|2571|2570|2555.5|2555|31257
1752575700000|2025-07-15 10:35:00|2564.5|2563.5|2559.5|2559|2567|2566|2558.5|2558|26972
1752576000000|2025-07-15 10:40:00|2560|2559.5|2562.5|2561.5|2569.5|2569|2559.5|2559|30447
1752576300000|2025-07-15 10:45:00|2563|2562|2565.5|2565|2565.5|2565|2562|2561.5|12681
1752576600000|2025-07-15 10:50:00|2565|2564.5|2567.5|2567|2567.5|2567|2565|2564.5|5869
1752576900000|2025-07-15 10:55:00|2566.5|2566|2566.5|2566|2568.5|2568|2566|2565|3762
1752577200000|2025-07-15 11:00:00|2567|2565.5|2567|2566.5|2567|2566.5|2566.5|2565.5|1645
1752577500000|2025-07-15 11:05:00|2566.5|2566|2567|2566|2568.5|2567.5|2565.5|2565|5236
1752577800000|2025-07-15 11:10:00|2567.5|2566.5|2567.5|2567|2568|2567|2566.5|2566|5116
1752578100000|2025-07-15 11:15:00|2567|2566.5|2569|2568|2569.5|2569|2567|2566.5|11271
1752578400000|2025-07-15 11:20:00|2569.5|2568.5|2567|2566.5|2570.5|2570|2566.5|2565.5|10500
1752578700000|2025-07-15 11:25:00|2566.5|2566|2568|2567|2568.5|2567.5|2566.5|2566|4335
1752579000000|2025-07-15 11:30:00|2567.5|2567.5|2567.5|2567|2568.5|2568|2567|2566.5|4914
1752579300000|2025-07-15 11:35:00|2567|2566.5|2566|2565|2567|2566.5|2565.5|2565|2967
1752579600000|2025-07-15 11:40:00|2565.5|2564|2565|2564|2566|2565|2564.5|2564|2212
1752579900000|2025-07-15 11:45:00|2564.5|2563.5|2565|2564.5|2566|2565|2563.5|2562.5|7367
1752580200000|2025-07-15 11:50:00|2564.5|2564|2564|2563|2566|2565.5|2563.5|2562.5|3233
1752580500000|2025-07-15 11:55:00|2563.5|2563.5|2564|2563.5|2566|2565|2563.5|2563|4822
1752580800000|2025-07-15 12:00:00|2563.5|2563|2565.5|2565|2567|2566.5|2563|2562.5|5207
1752581100000|2025-07-15 12:05:00|2565|2564.5|2567|2566|2568|2567.5|2565|2564.5|3616
1752581400000|2025-07-15 12:10:00|2566.5|2566.5|2568.5|2567.5|2568.5|2567.5|2566.5|2566|1644
1752581700000|2025-07-15 12:15:00|2569|2568|2573.5|2573|2573.5|2573|2568.5|2568|6232
1752582000000|2025-07-15 12:20:00|2573|2572.5|2572.5|2571.5|2573.5|2572.5|2571|2570.5|8395
1752582300000|2025-07-15 12:25:00|2573|2572|2573.5|2572.5|2573.5|2573|2571.5|2570.5|9638
1752582600000|2025-07-15 12:30:00|2574.5|2573|2568.5|2567.5|2575.5|2574.5|2568|2567.5|36541
1752582900000|2025-07-15 12:35:00|2568|2568|2573.5|2573|2573.5|2573|2568|2567.5|5697
1752583200000|2025-07-15 12:40:00|2574|2572.5|2570.5|2570|2574|2572.5|2570|2569.5|7168
1752583500000|2025-07-15 12:45:00|2571|2569.5|2568.5|2568|2571.5|2571|2567.5|2567|4719
1752583800000|2025-07-15 12:50:00|2568|2567.5|2565.5|2564.5|2568|2568|2565|2564.5|14753
1752584100000|2025-07-15 12:55:00|2566|2565|2566.5|2566|2567.5|2566.5|2566|2565|2270
1752584400000|2025-07-15 13:00:00|2567|2566.5|2567.5|2567|2568.5|2568|2565.5|2565|7099
1752584700000|2025-07-15 13:05:00|2568|2567.5|2568|2567.5|2569|2568.5|2567.5|2567|4724
1752585000000|2025-07-15 13:10:00|2569|2568.5|2567.5|2567|2569|2568.5|2567.5|2567|6112
1752585300000|2025-07-15 13:15:00|2567|2566.5|2566.5|2566|2568.5|2568|2565.5|2565|5933
1752585600000|2025-07-15 13:20:00|2566|2565.5|2564.5|2563.5|2566.5|2566|2564|2563.5|2571
1752585900000|2025-07-15 13:25:00|2564|2563|2561|2560.5|2564|2563.5|2560.5|2560|8580
1752586200000|2025-07-15 13:30:00|2559.5|2559|2555|2554|2561.5|2561|2553.5|2552.5|24413
1752586500000|2025-07-15 13:35:00|2554.5|2553.5|2542.5|2541.5|2555|2554.5|2542|2541|21683
1752586800000|2025-07-15 13:40:00|2542|2541|2538|2537.5|2542.5|2541.5|2535.5|2535|14556
1752587100000|2025-07-15 13:45:00|2538.5|2537|2534.5|2533.5|2539|2538|2533|2532.5|27025
1752587400000|2025-07-15 13:50:00|2535|2534|2532.5|2531.5|2536|2535.5|2530|2529.5|24336
1752587700000|2025-07-15 13:55:00|2532|2532|2533|2532|2537|2536.5|2532|2531.5|12108
1752588000000|2025-07-15 14:00:00|2533.5|2532.5|2537|2536.5|2539|2538.5|2532.5|2532|8286
1752588300000|2025-07-15 14:05:00|2536.5|2536|2539.5|2539|2540|2539.5|2536|2535.5|15036
1752588600000|2025-07-15 14:10:00|2540|2539.5|2542.5|2542|2544|2543.5|2539.5|2539|12639
1752588900000|2025-07-15 14:15:00|2542|2541.5|2541|2540.5|2542|2541.5|2538.5|2538|23098
1752589200000|2025-07-15 14:20:00|2541.5|2541|2549|2548.5|2551|2550|2541|2540.5|26979
1752589500000|2025-07-15 14:25:00|2548.5|2548|2546|2545.5|2548.5|2548|2546|2545.5|19473
1752589800000|2025-07-15 14:30:00|2545|2544.5|2545|2544|2546|2545.5|2543.5|2543|15873
1752590100000|2025-07-15 14:35:00|2544.5|2543.5|2540|2539|2544.5|2544|2539|2538.5|8921
1752590400000|2025-07-15 14:40:00|2540.5|2539.5|2538.5|2537.5|2541|2540.5|2538|2537.5|11945
1752590700000|2025-07-15 14:45:00|2539|2538|2539.5|2538.5|2540.5|2540|2537|2536|14535
1752591000000|2025-07-15 14:50:00|2540|2539|2538.5|2538|2540|2539.5|2537.5|2536.5|13046
1752591300000|2025-07-15 14:55:00|2538|2537.5|2536|2535.5|2538|2537.5|2533.5|2533|21578
1752591600000|2025-07-15 15:00:00|2536.5|2536|2542.5|2541.5|2543|2542|2536.5|2536|17285
1752591900000|2025-07-15 15:05:00|2542|2542|2545.5|2545|2545.5|2545|2542|2542|15552
1752592200000|2025-07-15 15:10:00|2545|2544.5|2544.5|2543.5|2546.5|2546|2543.5|2543|19161
1752592500000|2025-07-15 15:15:00|2544|2543|2542.5|2542|2544.5|2543.5|2542|2541.5|16379
1752592800000|2025-07-15 15:20:00|2542|2541.5|2542.5|2541.5|2542.5|2542|2541.5|2541|23095
1752593100000|2025-07-15 15:25:00|2542|2542|2539.5|2538.5|2544|2543.5|2539.5|2538.5|32640
1752562800000|2025-07-15 07:00:00|2569|2567|2571.5|2570.5|2573.5|2572.5|2564.5|2563|41294
1752563100000|2025-07-15 07:05:00|2572|2571|2575.5|2574.5|2580|2578.5|2572|2571|30100
1752563400000|2025-07-15 07:10:00|2575|2574|2574.5|2573.5|2576|2574.5|2568.5|2568|25181
1752563700000|2025-07-15 07:15:00|2574|2574|2572|2571|2575|2574|2570.5|2569.5|5789
1752564000000|2025-07-15 07:20:00|2572.5|2571.5|2567.5|2566.5|2572.5|2572|2566.5|2565.5|12523
1752564300000|2025-07-15 07:25:00|2567|2567|2568.5|2567.5|2571|2570|2567|2566|7836
1752564600000|2025-07-15 07:30:00|2569|2568|2566|2565.5|2570|2569|2565.5|2565|9028
1752564900000|2025-07-15 07:35:00|2565.5|2565|2563|2561.5|2566.5|2565.5|2562.5|2561.5|7888
1752565200000|2025-07-15 07:40:00|2562.5|2562|2566.5|2565.5|2567.5|2566.5|2561.5|2560.5|13912
1752565500000|2025-07-15 07:45:00|2567|2566|2566|2565.5|2567.5|2566.5|2561.5|2561|18798
1752565800000|2025-07-15 07:50:00|2567|2566|2569|2567.5|2569|2568|2565.5|2565|22571
1752566100000|2025-07-15 07:55:00|2570|2568|2570|2569|2572.5|2572|2568.5|2568|9409
1752566400000|2025-07-15 08:00:00|2569.5|2568|2573|2572|2573|2572|2568|2567.5|6332
1752566700000|2025-07-15 08:05:00|2572.5|2571.5|2571|2570|2574|2573|2569|2568.5|9916
1752567000000|2025-07-15 08:10:00|2571.5|2570.5|2574.5|2574|2576|2575|2571.5|2570.5|10589
1752567300000|2025-07-15 08:15:00|2575|2574.5|2573|2572.5|2576|2575|2572|2571|13205
1752567600000|2025-07-15 08:20:00|2572.5|2572|2574|2573.5|2574|2573.5|2572|2571.5|3005
1752567900000|2025-07-15 08:25:00|2575|2574|2577|2576.5|2578.5|2578|2574|2573.5|10149
1752568200000|2025-07-15 08:30:00|2576.5|2576|2572.5|2571.5|2577.5|2576.5|2570.5|2570|6886
1752568500000|2025-07-15 08:35:00|2572|2571|2571|2570|2573|2572|2571|2570|5692
1752568800000|2025-07-15 08:40:00|2570.5|2570.5|2570.5|2569.5|2571|2570.5|2569|2568|6579
1752569100000|2025-07-15 08:45:00|2571|2570|2571.5|2570.5|2573|2572|2571|2570|2784
1752569400000|2025-07-15 08:50:00|2572|2571|2571|2570|2575|2574|2570.5|2570|4504
1752569700000|2025-07-15 08:55:00|2570.5|2569.5|2569|2568|2571|2569.5|2568.5|2567.5|1930
1752570000000|2025-07-15 09:00:00|2569.5|2568.5|2568|2567|2570.5|2569.5|2566.5|2566|15093
1752570300000|2025-07-15 09:05:00|2567.5|2567.5|2571.5|2570.5|2572|2571.5|2567.5|2567.5|13438
1752570600000|2025-07-15 09:10:00|2571|2571|2571|2570|2572|2571|2570|2569|3488
1752570900000|2025-07-15 09:15:00|2571.5|2570.5|2569.5|2569|2572|2571.5|2569.5|2568.5|16145
1752571200000|2025-07-15 09:20:00|2569|2568.5|2565.5|2564.5|2569|2568.5|2564|2563.5|18520
1752571500000|2025-07-15 09:25:00|2565|2564|2563.5|2563|2565|2564|2563.5|2562.5|9671
1752571800000|2025-07-15 09:30:00|2563|2562.5|2567|2566|2567|2566|2563|2562.5|4692
1752572100000|2025-07-15 09:35:00|2566.5|2565.5|2564.5|2564|2566.5|2565.5|2562|2561.5|11359
1752572400000|2025-07-15 09:40:00|2565|2564.5|2567|2566|2567|2566.5|2564.5|2564|1530
1752572700000|2025-07-15 09:45:00|2566.5|2566.5|2568.5|2567.5|2569.5|2569|2566.5|2566.5|6410
1752573000000|2025-07-15 09:50:00|2569|2568|2570|2569.5|2570|2569.5|2567|2566.5|4356
1752573300000|2025-07-15 09:55:00|2569.5|2569|2569|2568|2570|2569|2568.5|2568|2137
1752573600000|2025-07-15 10:00:00|2568.5|2567.5|2564|2563.5|2568.5|2568|2563.5|2563|8815
1752573900000|2025-07-15 10:05:00|2563.5|2563|2565|2564.5|2565|2564.5|2563|2562.5|7079
1752574200000|2025-07-15 10:10:00|2564.5|2564|2558.5|2557.5|2564.5|2564|2558|2557.5|15110
1752574500000|2025-07-15 10:15:00|2558|2557|2555|2554|2558|2557.5|2554|2553|15553
1752574800000|2025-07-15 10:20:00|2554.5|2554.5|2553.5|2553|2556.5|2556|2553.5|2553|7379
1752575100000|2025-07-15 10:25:00|2554|2553.5|2555.5|2554.5|2557|2556|2554|2553.5|4855
1752575400000|2025-07-15 10:30:00|2556|2555|2565|2564|2571|2570|2555.5|2555|31257
1752575700000|2025-07-15 10:35:00|2564.5|2563.5|2559.5|2559|2567|2566|2558.5|2558|26972
1752576000000|2025-07-15 10:40:00|2560|2559.5|2562.5|2561.5|2569.5|2569|2559.5|2559|30447
1752576300000|2025-07-15 10:45:00|2563|2562|2565.5|2565|2565.5|2565|2562|2561.5|12681
1752576600000|2025-07-15 10:50:00|2565|2564.5|2567.5|2567|2567.5|2567|2565|2564.5|5869
1752576900000|2025-07-15 10:55:00|2566.5|2566|2566.5|2566|2568.5|2568|2566|2565|3762
1752577200000|2025-07-15 11:00:00|2567|2565.5|2567|2566.5|2567|2566.5|2566.5|2565.5|1645
1752577500000|2025-07-15 11:05:00|2566.5|2566|2567|2566|2568.5|2567.5|2565.5|2565|5236
1752577800000|2025-07-15 11:10:00|2567.5|2566.5|2567.5|2567|2568|2567|2566.5|2566|5116
1752578100000|2025-07-15 11:15:00|2567|2566.5|2569|2568|2569.5|2569|2567|2566.5|11271
1752578400000|2025-07-15 11:20:00|2569.5|2568.5|2567|2566.5|2570.5|2570|2566.5|2565.5|10500
1752578700000|2025-07-15 11:25:00|2566.5|2566|2568|2567|2568.5|2567.5|2566.5|2566|4335
1752579000000|2025-07-15 11:30:00|2567.5|2567.5|2567.5|2567|2568.5|2568|2567|2566.5|4914
1752579300000|2025-07-15 11:35:00|2567|2566.5|2566|2565|2567|2566.5|2565.5|2565|2967
1752579600000|2025-07-15 11:40:00|2565.5|2564|2565|2564|2566|2565|2564.5|2564|2212
1752579900000|2025-07-15 11:45:00|2564.5|2563.5|2565|2564.5|2566|2565|2563.5|2562.5|7367
1752580200000|2025-07-15 11:50:00|2564.5|2564|2564|2563|2566|2565.5|2563.5|2562.5|3233
1752580500000|2025-07-15 11:55:00|2563.5|2563.5|2564|2563.5|2566|2565|2563.5|2563|4822
1752580800000|2025-07-15 12:00:00|2563.5|2563|2565.5|2565|2567|2566.5|2563|2562.5|5207
1752581100000|2025-07-15 12:05:00|2565|2564.5|2567|2566|2568|2567.5|2565|2564.5|3616
1752581400000|2025-07-15 12:10:00|2566.5|2566.5|2568.5|2567.5|2568.5|2567.5|2566.5|2566|1644
1752581700000|2025-07-15 12:15:00|2569|2568|2573.5|2573|2573.5|2573|2568.5|2568|6232
1752582000000|2025-07-15 12:20:00|2573|2572.5|2572.5|2571.5|2573.5|2572.5|2571|2570.5|8395
1752582300000|2025-07-15 12:25:00|2573|2572|2573.5|2572.5|2573.5|2573|2571.5|2570.5|9638
1752582600000|2025-07-15 12:30:00|2574.5|2573|2568.5|2567.5|2575.5|2574.5|2568|2567.5|36541
1752582900000|2025-07-15 12:35:00|2568|2568|2573.5|2573|2573.5|2573|2568|2567.5|5697
1752583200000|2025-07-15 12:40:00|2574|2572.5|2570.5|2570|2574|2572.5|2570|2569.5|7168
1752583500000|2025-07-15 12:45:00|2571|2569.5|2568.5|2568|2571.5|2571|2567.5|2567|4719
1752583800000|2025-07-15 12:50:00|2568|2567.5|2565.5|2564.5|2568|2568|2565|2564.5|14753
1752584100000|2025-07-15 12:55:00|2566|2565|2566.5|2566|2567.5|2566.5|2566|2565|2270
1752584400000|2025-07-15 13:00:00|2567|2566.5|2567.5|2567|2568.5|2568|2565.5|2565|7099
1752584700000|2025-07-15 13:05:00|2568|2567.5|2568|2567.5|2569|2568.5|2567.5|2567|4724
1752585000000|2025-07-15 13:10:00|2569|2568.5|2567.5|2567|2569|2568.5|2567.5|2567|6112
1752585300000|2025-07-15 13:15:00|2567|2566.5|2566.5|2566|2568.5|2568|2565.5|2565|5933
1752585600000|2025-07-15 13:20:00|2566|2565.5|2564.5|2563.5|2566.5|2566|2564|2563.5|2571
1752585900000|2025-07-15 13:25:00|2564|2563|2561|2560.5|2564|2563.5|2560.5|2560|8580
1752586200000|2025-07-15 13:30:00|2559.5|2559|2555|2554|2561.5|2561|2553.5|2552.5|24413
1752586500000|2025-07-15 13:35:00|2554.5|2553.5|2542.5|2541.5|2555|2554.5|2542|2541|21683
1752586800000|2025-07-15 13:40:00|2542|2541|2538|2537.5|2542.5|2541.5|2535.5|2535|14556
1752587100000|2025-07-15 13:45:00|2538.5|2537|2534.5|2533.5|2539|2538|2533|2532.5|27025
1752587400000|2025-07-15 13:50:00|2535|2534|2532.5|2531.5|2536|2535.5|2530|2529.5|24336
1752587700000|2025-07-15 13:55:00|2532|2532|2533|2532|2537|2536.5|2532|2531.5|12108
1752588000000|2025-07-15 14:00:00|2533.5|2532.5|2537|2536.5|2539|2538.5|2532.5|2532|8286
1752588300000|2025-07-15 14:05:00|2536.5|2536|2539.5|2539|2540|2539.5|2536|2535.5|15036
1752588600000|2025-07-15 14:10:00|2540|2539.5|2542.5|2542|2544|2543.5|2539.5|2539|12639
1752588900000|2025-07-15 14:15:00|2542|2541.5|2541|2540.5|2542|2541.5|2538.5|2538|23098
1752589200000|2025-07-15 14:20:00|2541.5|2541|2549|2548.5|2551|2550|2541|2540.5|26979
1752589500000|2025-07-15 14:25:00|2548.5|2548|2546|2545.5|2548.5|2548|2546|2545.5|19473
1752589800000|2025-07-15 14:30:00|2545|2544.5|2545|2544|2546|2545.5|2543.5|2543|15873
1752590100000|2025-07-15 14:35:00|2544.5|2543.5|2540|2539|2544.5|2544|2539|2538.5|8921
1752590400000|2025-07-15 14:40:00|2540.5|2539.5|2538.5|2537.5|2541|2540.5|2538|2537.5|11945
1752590700000|2025-07-15 14:45:00|2539|2538|2539.5|2538.5|2540.5|2540|2537|2536|14535
1752591000000|2025-07-15 14:50:00|2540|2539|2538.5|2538|2540|2539.5|2537.5|2536.5|13046
1752591300000|2025-07-15 14:55:00|2538|2537.5|2536|2535.5|2538|2537.5|2533.5|2533|21578
1752591600000|2025-07-15 15:00:00|2536.5|2536|2542.5|2541.5|2543|2542|2536.5|2536|17285
1752591900000|2025-07-15 15:05:00|2542|2542|2545.5|2545|2545.5|2545|2542|2542|15552
1752592200000|2025-07-15 15:10:00|2545|2544.5|2544.5|2543.5|2546.5|2546|2543.5|2543|19161
1752592500000|2025-07-15 15:15:00|2544|2543|2542.5|2542|2544.5|2543.5|2542|2541.5|16379
1752592800000|2025-07-15 15:20:00|2542|2541.5|2542.5|2541.5|2542.5|2542|2541.5|2541|23095
1752593100000|2025-07-15 15:25:00|2542|2542|2539.5|2538.5|2544|2543.5|2539.5|2538.5|32640
1752649200000|2025-07-16 07:00:00|2540|2536.5|2538.5|2537|2544.5|2543|2536.5|2534.5|30339
1752649500000|2025-07-16 07:05:00|2539.5|2536.5|2540|2539.5|2540.5|2539.5|2529.5|2529|17486
1752649800000|2025-07-16 07:10:00|2540.5|2539|2549|2548|2550.5|2550|2538|2537|31041
1752650100000|2025-07-16 07:15:00|2548|2547.5|2546|2545|2551|2549.5|2544.5|2543.5|18168
1752650400000|2025-07-16 07:20:00|2545.5|2544|2546|2545|2550.5|2549.5|2544.5|2543.5|9457
1752650700000|2025-07-16 07:25:00|2546.5|2545.5|2541|2540|2546.5|2546|2540|2538.5|10551
1752651000000|2025-07-16 07:30:00|2541.5|2540.5|2544|2543|2545.5|2544.5|2539|2538|13077
1752651300000|2025-07-16 07:35:00|2543|2543.5|2550.5|2550|2551.5|2550.5|2542.5|2541|13920
1752651600000|2025-07-16 07:40:00|2551|2550.5|2555.5|2554.5|2557.5|2556.5|2550.5|2549.5|12487
1752651900000|2025-07-16 07:45:00|2555|2554|2557|2556|2558|2557.5|2553.5|2552.5|11767
1752652200000|2025-07-16 07:50:00|2556.5|2556.5|2562|2561|2563|2562.5|2555|2554|17284
1752652500000|2025-07-16 07:55:00|2561.5|2560.5|2565|2564|2565|2564.5|2561|2560.5|23497
1752652800000|2025-07-16 08:00:00|2566|2564.5|2567|2566|2569.5|2569|2563|2562|24626
1752653100000|2025-07-16 08:05:00|2566.5|2565.5|2560|2559.5|2567|2566|2560|2559.5|9274
1752653400000|2025-07-16 08:10:00|2559.5|2559|2557|2556|2559.5|2559|2555.5|2554.5|4989
1752653700000|2025-07-16 08:15:00|2558|2556.5|2558|2557.5|2559.5|2558.5|2556|2555.5|3796
1752654000000|2025-07-16 08:20:00|2558.5|2558|2558.5|2557.5|2559.5|2558.5|2557.5|2557|7691
1752654300000|2025-07-16 08:25:00|2558|2557|2562.5|2561.5|2562.5|2561.5|2558|2557|2340
1752654600000|2025-07-16 08:30:00|2562|2562.5|2564|2563.5|2564.5|2563.5|2562|2561.5|12255
1752654900000|2025-07-16 08:35:00|2563.5|2563|2563.5|2562.5|2564|2563|2562.5|2561.5|2988
1752655200000|2025-07-16 08:40:00|2564|2563|2569.5|2569|2569.5|2569|2563|2562.5|12780
1752655500000|2025-07-16 08:45:00|2571.5|2570.5|2563.5|2562.5|2571.5|2570.5|2563.5|2562.5|14525
1752655800000|2025-07-16 08:50:00|2562.5|2562|2558|2557|2562.5|2562|2557.5|2556.5|17622
1752656100000|2025-07-16 08:55:00|2558.5|2558|2561.5|2561|2561.5|2561|2558.5|2557.5|7715
1752656400000|2025-07-16 09:00:00|2563|2562|2562|2561|2563|2562|2560.5|2560|5687
1752656700000|2025-07-16 09:05:00|2562.5|2561.5|2560.5|2559.5|2563.5|2562.5|2559|2558|6505
1752657000000|2025-07-16 09:10:00|2560|2559|2562.5|2561.5|2562.5|2561.5|2558.5|2558|2433
1752657300000|2025-07-16 09:15:00|2563|2562|2562|2561.5|2564|2563.5|2562|2561.5|5645
1752657600000|2025-07-16 09:20:00|2561.5|2561|2563|2562|2565|2564.5|2561.5|2561|14325
1752657900000|2025-07-16 09:25:00|2562.5|2561.5|2562|2561|2563|2561.5|2559.5|2559|1738
1752658200000|2025-07-16 09:30:00|2561.5|2560.5|2559.5|2558.5|2561.5|2560.5|2559.5|2558.5|6044
1752658500000|2025-07-16 09:35:00|2560.5|2560|2559.5|2559|2561|2560.5|2557.5|2557|3684
1752658800000|2025-07-16 09:40:00|2559|2558.5|2558.5|2557.5|2559.5|2559|2558|2557|7260
1752659100000|2025-07-16 09:45:00|2558|2557|2557|2556.5|2558|2557|2555|2554.5|16268
1752659400000|2025-07-16 09:50:00|2557.5|2557|2560.5|2560|2561|2560|2557|2556.5|9605
1752659700000|2025-07-16 09:55:00|2560|2559.5|2561.5|2560.5|2563|2562|2559.5|2559|14701
1752660000000|2025-07-16 10:00:00|2561|2561|2559.5|2558.5|2561|2561|2558|2557|7171
1752660300000|2025-07-16 10:05:00|2560|2559|2560|2559.5|2561.5|2560.5|2559.5|2558.5|4512
1752660600000|2025-07-16 10:10:00|2560.5|2560|2561.5|2560.5|2562|2561.5|2559.5|2559|6454
1752660900000|2025-07-16 10:15:00|2561|2560|2563|2562|2563|2562|2561|2560|6297
1752661200000|2025-07-16 10:20:00|2562.5|2561.5|2559|2558.5|2562.5|2561.5|2558.5|2557.5|10734
1752661500000|2025-07-16 10:25:00|2558.5|2558|2555.5|2555|2558.5|2558|2555|2554.5|4343
1752661800000|2025-07-16 10:30:00|2556|2554.5|2555.5|2555|2558.5|2557.5|2554.5|2554|6184
1752662100000|2025-07-16 10:35:00|2556.5|2555.5|2557|2556.5|2558|2557|2556.5|2555.5|8656
1752662400000|2025-07-16 10:40:00|2557.5|2557|2556|2555|2558|2557|2554|2553.5|20508
1752662700000|2025-07-16 10:45:00|2555.5|2554.5|2553.5|2552.5|2556|2554.5|2552.5|2552|6449
1752663000000|2025-07-16 10:50:00|2553|2552|2554|2553.5|2556.5|2555.5|2551.5|2550.5|9107
1752663300000|2025-07-16 10:55:00|2553.5|2553|2555|2554.5|2555.5|2555|2553.5|2553|5261
1752663600000|2025-07-16 11:00:00|2554.5|2554|2557|2556|2557|2556.5|2554.5|2553.5|8603
1752663900000|2025-07-16 11:05:00|2556.5|2556.5|2557|2556.5|2557|2556.5|2555|2554|10000
1752664200000|2025-07-16 11:10:00|2556.5|2556|2557.5|2556.5|2558.5|2557.5|2555.5|2555|4516
1752664500000|2025-07-16 11:15:00|2557|2557|2561.5|2560.5|2561.5|2560.5|2556|2555.5|12144
1752664800000|2025-07-16 11:20:00|2563|2561|2569.5|2569|2569.5|2569|2562.5|2561|7105
1752665100000|2025-07-16 11:25:00|2570|2569.5|2569|2568|2574|2573.5|2569|2568|80118
1752665400000|2025-07-16 11:30:00|2568.5|2568.5|2571.5|2571|2572|2571.5|2568.5|2568.5|2375
1752665700000|2025-07-16 11:35:00|2572|2570.5|2582|2581.5|2582|2581.5|2572|2570.5|15761
1752666000000|2025-07-16 11:40:00|2583|2582|2582|2581.5|2583.5|2583|2581|2580.5|13382
1752666300000|2025-07-16 11:45:00|2583|2582.5|2584.5|2583.5|2585|2584.5|2581.5|2581|7725
1752666600000|2025-07-16 11:50:00|2584|2584|2582|2581|2584.5|2584|2580.5|2580|8599
1752666900000|2025-07-16 11:55:00|2581.5|2580.5|2582|2581.5|2587|2586|2581|2580|14754
1752667200000|2025-07-16 12:00:00|2581.5|2580.5|2582.5|2581.5|2585|2584.5|2581.5|2580.5|9265
1752667500000|2025-07-16 12:05:00|2583|2582|2579.5|2579|2583.5|2582.5|2578.5|2577.5|8873
1752667800000|2025-07-16 12:10:00|2580|2579.5|2575|2574|2581|2580|2574|2573|12049
1752668100000|2025-07-16 12:15:00|2574.5|2574.5|2574|2573.5|2576.5|2576|2574|2573|8033
1752668400000|2025-07-16 12:20:00|2574.5|2573|2571|2570.5|2575.5|2574.5|2569|2568.5|72957
1752668700000|2025-07-16 12:25:00|2570.5|2570|2570.5|2569.5|2571|2570|2568.5|2568|23671
1752669000000|2025-07-16 12:30:00|2572.5|2571.5|2571.5|2570.5|2573|2572.5|2569|2568|16755
1752669300000|2025-07-16 12:35:00|2572|2571|2579|2578|2580|2578.5|2572|2571|10632
1752669600000|2025-07-16 12:40:00|2578.5|2577.5|2581.5|2581|2582.5|2581.5|2578|2577.5|9216
1752669900000|2025-07-16 12:45:00|2581|2580.5|2579.5|2578.5|2582.5|2581.5|2578.5|2578|9061
1752670200000|2025-07-16 12:50:00|2579|2578|2578|2577.5|2579.5|2578|2576.5|2576|4390
1752670500000|2025-07-16 12:55:00|2579|2577|2577|2576|2579|2578|2576|2575.5|5217
1752670800000|2025-07-16 13:00:00|2576.5|2575.5|2574|2573|2577.5|2576.5|2573.5|2573|16683
1752671100000|2025-07-16 13:05:00|2574.5|2573.5|2573|2572|2574.5|2574|2572|2571.5|4245
1752671400000|2025-07-16 13:10:00|2573.5|2572.5|2573.5|2572.5|2574.5|2574|2571.5|2571|4489
1752671700000|2025-07-16 13:15:00|2573|2573|2569.5|2568.5|2573|2573|2567.5|2567|14768
1752672000000|2025-07-16 13:20:00|2569|2568|2568.5|2567.5|2569.5|2569|2566.5|2566|9789
1752672300000|2025-07-16 13:25:00|2569|2568|2566|2565.5|2569|2568.5|2566|2565|2225
1752672600000|2025-07-16 13:30:00|2565|2565|2564|2563.5|2566|2565.5|2559.5|2558.5|33043
1752672900000|2025-07-16 13:35:00|2564.5|2564|2566|2565|2567|2566|2563.5|2562.5|14192
1752673200000|2025-07-16 13:40:00|2565.5|2564.5|2564.5|2564|2565.5|2565|2563|2562|10121
1752673500000|2025-07-16 13:45:00|2565|2564.5|2562|2561.5|2566|2565|2561.5|2561|17487
1752673800000|2025-07-16 13:50:00|2561.5|2561|2564.5|2564|2565.5|2564.5|2561|2560.5|15072
1752674100000|2025-07-16 13:55:00|2565|2563.5|2569|2568|2571|2570|2564.5|2563.5|9508
1752674400000|2025-07-16 14:00:00|2569.5|2568.5|2573.5|2573|2574.5|2574|2568.5|2568|22762
1752674700000|2025-07-16 14:05:00|2573|2572.5|2582|2581|2582|2581|2573|2572.5|24888
1752675000000|2025-07-16 14:10:00|2582.5|2581.5|2582.5|2582|2584|2583.5|2580|2579.5|12727
1752675300000|2025-07-16 14:15:00|2583|2581.5|2580|2579|2583.5|2583|2578.5|2577.5|21565
1752675600000|2025-07-16 14:20:00|2579.5|2579.5|2576|2575|2579.5|2579.5|2575.5|2575|13199
1752675900000|2025-07-16 14:25:00|2575.5|2575.5|2572.5|2571.5|2576|2575.5|2572|2571|26517
1752676200000|2025-07-16 14:30:00|2571.5|2570.5|2572|2571|2572.5|2571.5|2571|2570.5|3838
1752676500000|2025-07-16 14:35:00|2571.5|2570.5|2569|2568|2571.5|2570.5|2567.5|2567|25225
1752676800000|2025-07-16 14:40:00|2568.5|2568.5|2571|2570.5|2571.5|2570.5|2567.5|2567|15474
1752677100000|2025-07-16 14:45:00|2571.5|2571|2574|2573.5|2575|2574|2571.5|2571|8265
1752677400000|2025-07-16 14:50:00|2574.5|2573|2564|2563|2575.5|2575|2560.5|2560|25807
1752677700000|2025-07-16 14:55:00|2563.5|2563.5|2565|2564.5|2572|2571|2563.5|2563|36661
1752678000000|2025-07-16 15:00:00|2565.5|2565|2570|2569|2570|2569.5|2564|2563.5|24142
1752678300000|2025-07-16 15:05:00|2570.5|2569.5|2572.5|2571.5|2572.5|2571.5|2568.5|2567.5|24637
1752678600000|2025-07-16 15:10:00|2573|2572|2575.5|2574.5|2575.5|2575|2572.5|2572|23215
1752678900000|2025-07-16 15:15:00|2575|2575|2556.5|2555|2577|2576|2555|2553.5|86276
1752679200000|2025-07-16 15:20:00|2556|2554.5|2561|2560|2562|2561.5|2555|2554.5|58498
1752679500000|2025-07-16 15:25:00|2560.5|2559.5|2560.5|2559|2562.5|2561.5|2558.5|2557.5|35279
1752735600000|2025-07-17 07:00:00|2590|2587|2569.5|2568|2592.5|2589.5|2567|2566|20699
1752735900000|2025-07-17 07:05:00|2569|2567.5|2549.5|2548.5|2569|2567.5|2548.5|2547.5|50283
1752736200000|2025-07-17 07:10:00|2551|2550|2553|2552|2553|2552|2543|2542|26312
1752736500000|2025-07-17 07:15:00|2553.5|2552.5|2567|2566|2568.5|2567.5|2553|2552|25791
1752736800000|2025-07-17 07:20:00|2566.5|2566.5|2565|2564|2570|2569.5|2564.5|2564|16432
1752737100000|2025-07-17 07:25:00|2564.5|2563.5|2563.5|2562.5|2567|2566|2560.5|2559.5|18713
1752737400000|2025-07-17 07:30:00|2563|2561.5|2567.5|2567|2575|2574|2562.5|2561.5|21561
1752737700000|2025-07-17 07:35:00|2568.5|2566.5|2573.5|2572.5|2573.5|2572.5|2565|2564|10863
1752738000000|2025-07-17 07:40:00|2573|2572|2577|2576|2581.5|2580.5|2571|2570.5|15184
1752738300000|2025-07-17 07:45:00|2577.5|2576.5|2571.5|2571|2581|2580|2570.5|2569.5|4428
1752738600000|2025-07-17 07:50:00|2572|2571.5|2568|2567.5|2573.5|2572.5|2567|2566.5|7345
1752738900000|2025-07-17 07:55:00|2569|2568|2572|2571.5|2573.5|2573|2566.5|2565.5|16615
1752739200000|2025-07-17 08:00:00|2571.5|2571|2567.5|2566.5|2573|2572|2565|2564|5041
1752739500000|2025-07-17 08:05:00|2567|2565.5|2566.5|2565.5|2571.5|2570.5|2566|2565.5|2470
1752739800000|2025-07-17 08:10:00|2566|2565|2566|2565|2567.5|2566.5|2565|2564|6404
1752740100000|2025-07-17 08:15:00|2566.5|2566|2567|2566|2570|2569.5|2564.5|2564|9677
1752740400000|2025-07-17 08:20:00|2567.5|2566.5|2566|2565|2570|2569|2565.5|2565|9572
1752740700000|2025-07-17 08:25:00|2565.5|2565.5|2567.5|2566.5|2570|2569|2564.5|2564|15878
1752741000000|2025-07-17 08:30:00|2568.5|2567|2565.5|2565|2568.5|2568|2563.5|2563|13550
1752741300000|2025-07-17 08:35:00|2565|2564.5|2567|2566|2569.5|2568.5|2564.5|2563.5|18907
1752741600000|2025-07-17 08:40:00|2567.5|2566.5|2561|2560|2567.5|2566.5|2559.5|2559|13780
1752741900000|2025-07-17 08:45:00|2560.5|2559|2560|2559|2561|2560.5|2558|2556.5|32821
1752742200000|2025-07-17 08:50:00|2560.5|2559.5|2566|2565.5|2567.5|2567|2560.5|2559|17721
1752742500000|2025-07-17 08:55:00|2565.5|2564.5|2563.5|2563|2566|2565.5|2562|2561.5|5552
1752742800000|2025-07-17 09:00:00|2564|2563.5|2565|2564.5|2565|2564.5|2562|2561.5|9639
1752743100000|2025-07-17 09:05:00|2566.5|2565.5|2566|2565|2567|2566.5|2564.5|2564|5144
1752743400000|2025-07-17 09:10:00|2565|2564.5|2569|2568|2571|2570.5|2563.5|2563|17210
1752743700000|2025-07-17 09:15:00|2568.5|2568.5|2566.5|2565.5|2570.5|2569.5|2565.5|2564.5|11861
1752744000000|2025-07-17 09:20:00|2566|2565|2559|2558|2566|2565.5|2558.5|2558|5275
1752744300000|2025-07-17 09:25:00|2558.5|2557.5|2557|2556|2560|2559|2556.5|2556|6041
1752744600000|2025-07-17 09:30:00|2557.5|2556.5|2559.5|2559|2560.5|2560|2557.5|2556.5|6318
1752744900000|2025-07-17 09:35:00|2559|2558.5|2558|2557|2560|2559.5|2558|2557|2741
1752745200000|2025-07-17 09:40:00|2557.5|2556.5|2558.5|2558|2558.5|2558|2556.5|2556|4624
1752745500000|2025-07-17 09:45:00|2559.5|2558.5|2560|2559|2562|2561.5|2559.5|2558.5|3096
1752745800000|2025-07-17 09:50:00|2559.5|2558.5|2561.5|2561|2561.5|2561|2559|2558.5|599
1752746100000|2025-07-17 09:55:00|2562|2560.5|2563.5|2562.5|2563.5|2563|2562|2560.5|3839
1752746400000|2025-07-17 10:00:00|2563|2562|2563|2562|2564|2563.5|2562.5|2562|1744
1752746700000|2025-07-17 10:05:00|2564|2562.5|2561.5|2561|2564|2563|2561|2560.5|759
1752747000000|2025-07-17 10:10:00|2561|2560.5|2561|2560|2562.5|2561.5|2560.5|2560|5061
1752747300000|2025-07-17 10:15:00|2561.5|2560.5|2561.5|2561|2562|2561|2559.5|2558.5|3430
1752747600000|2025-07-17 10:20:00|2562|2560.5|2559.5|2558.5|2562|2561|2557.5|2557|3178
1752747900000|2025-07-17 10:25:00|2559|2559|2559.5|2559|2559.5|2559|2557.5|2557|7531
1752748200000|2025-07-17 10:30:00|2560|2559.5|2559|2558.5|2562|2561.5|2559|2558.5|6055
1752748500000|2025-07-17 10:35:00|2558.5|2558|2561.5|2560.5|2562|2561.5|2558.5|2558|4377
1752748800000|2025-07-17 10:40:00|2561|2559|2561|2560|2561.5|2561|2559|2558|1680
1752749100000|2025-07-17 10:45:00|2561.5|2560.5|2563|2562|2563|2562.5|2561.5|2560|4513
1752749400000|2025-07-17 10:50:00|2563.5|2562.5|2564.5|2564|2564.5|2564|2562.5|2561.5|7876
1752749700000|2025-07-17 10:55:00|2563.5|2563|2566|2565.5|2566|2565.5|2563|2562.5|6768
1752750000000|2025-07-17 11:00:00|2565.5|2565|2572.5|2571.5|2573.5|2573|2565.5|2564.5|15547
1752750300000|2025-07-17 11:05:00|2572|2571|2569.5|2569|2573.5|2572.5|2569|2568|8379
1752750600000|2025-07-17 11:10:00|2570|2568.5|2572|2571.5|2572|2571.5|2570|2568.5|11748
1752750900000|2025-07-17 11:15:00|2573|2572.5|2570.5|2570|2573.5|2573|2569.5|2569|14598
1752751200000|2025-07-17 11:20:00|2570|2569.5|2570.5|2570|2571|2570.5|2570|2569.5|2022
1752751500000|2025-07-17 11:25:00|2570|2569.5|2570.5|2569.5|2570.5|2570|2569|2568|4726
1752751800000|2025-07-17 11:30:00|2570|2568.5|2566|2565.5|2570.5|2568.5|2566|2565.5|1425
1752752100000|2025-07-17 11:35:00|2565.5|2565|2568|2567.5|2568|2567.5|2565.5|2564.5|6604
1752752400000|2025-07-17 11:40:00|2568.5|2568|2567|2566.5|2568.5|2568|2567|2566.5|1444
1752752700000|2025-07-17 11:45:00|2567.5|2566|2568|2567.5|2568|2567.5|2567.5|2566|5203
1752753000000|2025-07-17 11:50:00|2566|2565.5|2567|2566.5|2567.5|2566.5|2566|2565.5|2698
1752753300000|2025-07-17 11:55:00|2567.5|2567|2567|2566.5|2568|2567.5|2566.5|2566|2976
1752753600000|2025-07-17 12:00:00|2567.5|2567|2570.5|2569.5|2570.5|2570|2567.5|2567|4713
1752753900000|2025-07-17 12:05:00|2570|2569|2570|2569.5|2571.5|2570.5|2569.5|2568.5|10598
1752754200000|2025-07-17 12:10:00|2571|2570|2569.5|2568.5|2571|2570|2569|2568.5|1761
1752754500000|2025-07-17 12:15:00|2570|2569|2572.5|2571.5|2572.5|2571.5|2569.5|2569|540
1752754800000|2025-07-17 12:20:00|2571.5|2572|2571.5|2571|2571.5|2572|2571|2570.5|1041
1752755100000|2025-07-17 12:25:00|2571|2570.5|2571|2570|2571.5|2570.5|2569.5|2569|7189
1752755400000|2025-07-17 12:30:00|2571.5|2570.5|2577|2576|2577.5|2576.5|2571.5|2570|13051
1752755700000|2025-07-17 12:35:00|2576.5|2575.5|2576|2575|2578|2577.5|2575.5|2575|3980
1752756000000|2025-07-17 12:40:00|2575.5|2575.5|2572.5|2572|2576|2575.5|2572|2571.5|4705
1752756300000|2025-07-17 12:45:00|2573|2572.5|2570|2569|2573|2572.5|2569.5|2569|3117
1752756600000|2025-07-17 12:50:00|2569.5|2569.5|2570.5|2569.5|2571|2570.5|2569|2568.5|1962
1752756900000|2025-07-17 12:55:00|2570|2569|2569|2568|2571.5|2571|2568|2567.5|4574
1752757200000|2025-07-17 13:00:00|2569.5|2569|2570.5|2569.5|2571|2570.5|2569|2568.5|10604
1752757500000|2025-07-17 13:05:00|2570|2568.5|2570.5|2570|2571|2570|2569|2568.5|2201
1752757800000|2025-07-17 13:10:00|2571|2570.5|2572.5|2571.5|2573|2572|2571|2570.5|3444
1752758100000|2025-07-17 13:15:00|2572|2571|2568.5|2567.5|2572.5|2572|2568.5|2567.5|5793
1752758400000|2025-07-17 13:20:00|2568|2568|2568|2567.5|2569.5|2568.5|2567|2566.5|6824
1752758700000|2025-07-17 13:25:00|2566.5|2565.5|2562|2561|2568|2567|2560.5|2559.5|13574
1752759000000|2025-07-17 13:30:00|2562.5|2561.5|2571.5|2571|2573|2572|2562.5|2561.5|29868
1752759300000|2025-07-17 13:35:00|2571|2570.5|2571|2570|2573.5|2573|2570|2569|8375
1752759600000|2025-07-17 13:40:00|2571.5|2570.5|2576.5|2575.5|2576.5|2576|2571|2570.5|29615
1752759900000|2025-07-17 13:45:00|2577|2576|2581.5|2581|2582|2581|2575.5|2574.5|15879
1752760200000|2025-07-17 13:50:00|2582|2581.5|2579|2577.5|2582|2581.5|2578|2577|13250
1752760500000|2025-07-17 13:55:00|2578.5|2577|2580|2579|2580|2579|2577.5|2577|13991
1752760800000|2025-07-17 14:00:00|2580.5|2580|2580|2579|2582|2581|2578|2577.5|4199
1752761100000|2025-07-17 14:05:00|2579.5|2578.5|2577|2576|2580|2579|2577|2576|5208
1752761400000|2025-07-17 14:10:00|2576.5|2575|2581|2580|2581|2580.5|2576|2575|6673
1752761700000|2025-07-17 14:15:00|2580.5|2579|2582|2581.5|2583|2582|2579.5|2579|13680
1752762000000|2025-07-17 14:20:00|2581.5|2581|2576.5|2576|2581.5|2581|2576|2575|12677
1752762300000|2025-07-17 14:25:00|2576|2575.5|2573|2572|2576|2576|2572.5|2571.5|4989
1752762600000|2025-07-17 14:30:00|2573.5|2572.5|2577|2576|2577|2576|2571|2570|9864
1752762900000|2025-07-17 14:35:00|2576.5|2575.5|2578.5|2578|2579|2578|2576|2575.5|8434
1752763200000|2025-07-17 14:40:00|2579|2578.5|2579.5|2578.5|2581|2580.5|2579|2578|10220
1752763500000|2025-07-17 14:45:00|2579|2579|2583|2582.5|2583|2582.5|2578|2577|16500
1752763800000|2025-07-17 14:50:00|2583.5|2583|2582.5|2581.5|2584.5|2584|2582|2581.5|14462
1752764100000|2025-07-17 14:55:00|2582|2582|2582.5|2582|2582.5|2582|2582|2581.5|4366
1752764400000|2025-07-17 15:00:00|2583|2582.5|2585.5|2585|2586.5|2585.5|2581.5|2581|33054
1752764700000|2025-07-17 15:05:00|2586|2585.5|2589.5|2588.5|2591|2590.5|2585.5|2585|33218
1752765000000|2025-07-17 15:10:00|2590|2589|2591|2590|2591.5|2591|2589.5|2589|45002
1752765300000|2025-07-17 15:15:00|2590.5|2590.5|2592|2591.5|2592.5|2592|2590.5|2590|16964
1752765600000|2025-07-17 15:20:00|2591.5|2591|2590.5|2590|2592|2591.5|2589.5|2589|23364
1752765900000|2025-07-17 15:25:00|2591|2589.5|2594|2593|2594|2593|2590.5|2589.5|35474
1752822000000|2025-07-18 07:00:00|2602|2600.5|2594|2592|2608|2607|2592|2590.5|73349
1752822300000|2025-07-18 07:05:00|2594.5|2592.5|2563.5|2562|2595.5|2594.5|2563.5|2562|32130
1752822600000|2025-07-18 07:10:00|2563|2562.5|2568|2567|2568.5|2568|2559|2557.5|45370
1752822900000|2025-07-18 07:15:00|2567.5|2566|2581.5|2580|2581.5|2581|2567.5|2566|26627
1752823200000|2025-07-18 07:20:00|2583|2580.5|2582|2581.5|2586.5|2585.5|2579.5|2578.5|29967
1752823500000|2025-07-18 07:25:00|2581.5|2581|2578|2577|2583|2582.5|2577.5|2576.5|19363
1752823800000|2025-07-18 07:30:00|2579|2577.5|2580|2579|2580|2579.5|2576.5|2575.5|11789
1752824100000|2025-07-18 07:35:00|2578.5|2578|2578|2577|2583|2582|2576.5|2575.5|16105
1752824400000|2025-07-18 07:40:00|2577.5|2577.5|2576|2575.5|2578|2577.5|2575.5|2574.5|12533
1752824700000|2025-07-18 07:45:00|2576.5|2576|2582|2581|2583.5|2583|2576.5|2576|15194
1752825000000|2025-07-18 07:50:00|2581.5|2581.5|2586|2585|2586.5|2585.5|2581|2580.5|15048
1752825300000|2025-07-18 07:55:00|2586.5|2585.5|2578|2577|2587.5|2586|2578|2577|14035
1752825600000|2025-07-18 08:00:00|2577.5|2576.5|2579.5|2579|2579.5|2579|2573|2572|29180
1752825900000|2025-07-18 08:05:00|2580|2580|2576|2575|2582.5|2581|2575|2573.5|8380
1752826200000|2025-07-18 08:10:00|2575.5|2575.5|2580.5|2579.5|2583|2582.5|2575|2574|6504
1752826500000|2025-07-18 08:15:00|2580|2579|2584|2583|2584|2583|2578.5|2577.5|9668
1752826800000|2025-07-18 08:20:00|2583.5|2582.5|2586|2585|2586|2585|2583|2582|3911
1752827100000|2025-07-18 08:25:00|2585.5|2585.5|2590|2589|2591|2590|2585.5|2585|23950
1752827400000|2025-07-18 08:30:00|2589.5|2588.5|2596|2595|2598|2597|2587.5|2587|16920
1752827700000|2025-07-18 08:35:00|2597|2596|2592.5|2592|2598|2597|2592.5|2592|7130
1752828000000|2025-07-18 08:40:00|2593|2592.5|2589.5|2588.5|2594.5|2593.5|2589|2588.5|5110
1752828300000|2025-07-18 08:45:00|2589|2588|2587|2586|2589|2588|2585.5|2585|6213
1752828600000|2025-07-18 08:50:00|2587.5|2586.5|2586|2585|2587.5|2586.5|2585.5|2585|1583
1752828900000|2025-07-18 08:55:00|2585.5|2584.5|2586|2585|2586.5|2585.5|2582|2581.5|6915
1752829200000|2025-07-18 09:00:00|2586.5|2585.5|2588.5|2587.5|2589.5|2588.5|2586|2585|10619
1752829500000|2025-07-18 09:05:00|2589|2588|2590.5|2590|2591.5|2590.5|2588.5|2587.5|15396
1752829800000|2025-07-18 09:10:00|2591.5|2590.5|2589.5|2588.5|2591.5|2591|2589|2588.5|2214
1752830100000|2025-07-18 09:15:00|2590|2589|2592|2591|2592|2591.5|2589.5|2588.5|7164
1752830400000|2025-07-18 09:20:00|2591.5|2590.5|2591.5|2591|2593.5|2593|2590|2589.5|3832
1752830700000|2025-07-18 09:25:00|2591|2590.5|2587.5|2586.5|2591.5|2591|2587|2586.5|4874
1752831000000|2025-07-18 09:30:00|2588|2587|2590|2589|2591|2590|2587.5|2587|5935
1752831300000|2025-07-18 09:35:00|2590.5|2589.5|2585|2584|2591|2590|2584.5|2584|4218
1752831600000|2025-07-18 09:40:00|2585.5|2584.5|2585.5|2584.5|2588|2587|2585|2584|6593
1752831900000|2025-07-18 09:45:00|2587|2586|2591.5|2590.5|2591.5|2591|2586|2585|4077
1752832200000|2025-07-18 09:50:00|2591|2589.5|2592|2591.5|2592.5|2592|2589|2588|7859
1752832500000|2025-07-18 09:55:00|2593|2591|2592|2591|2594|2593.5|2591.5|2591|16066
1752832800000|2025-07-18 10:00:00|2591.5|2591.5|2590.5|2589.5|2594|2593.5|2590|2589.5|1967
1752833100000|2025-07-18 10:05:00|2590|2590.5|2587.5|2586.5|2591.5|2591|2586.5|2586|4419
1752833400000|2025-07-18 10:10:00|2587|2586|2589.5|2589|2590|2589|2586.5|2586|1774
1752833700000|2025-07-18 10:15:00|2590|2588.5|2586|2585|2591|2590.5|2586|2585|20217
1752834000000|2025-07-18 10:20:00|2585.5|2584.5|2581.5|2580.5|2586|2584.5|2581|2580.5|72198
1752834300000|2025-07-18 10:25:00|2581|2580|2584.5|2583.5|2585.5|2585|2579.5|2578.5|6729
1752834600000|2025-07-18 10:30:00|2584|2583|2583|2582|2584.5|2583.5|2581.5|2580.5|9627
1752834900000|2025-07-18 10:35:00|2582.5|2581.5|2582.5|2582|2583|2582.5|2581.5|2580.5|5101
1752835200000|2025-07-18 10:40:00|2583|2581.5|2586.5|2585.5|2586.5|2585.5|2581.5|2581|5291
1752835500000|2025-07-18 10:45:00|2586|2585|2585|2584|2586.5|2585.5|2584|2583|4254
1752835800000|2025-07-18 10:50:00|2584.5|2583.5|2583.5|2582.5|2585|2584|2583|2582|1268
1752836100000|2025-07-18 10:55:00|2583|2583|2583|2582|2583.5|2583|2581.5|2580.5|7550
1752836400000|2025-07-18 11:00:00|2583.5|2583|2583.5|2583|2583.5|2583|2583.5|2583|293
1752836700000|2025-07-18 11:05:00|2585|2584|2587|2586|2587.5|2587|2584.5|2584|20295
1752837000000|2025-07-18 11:10:00|2587.5|2586.5|2585|2584|2590.5|2589.5|2584|2583|18600
1752837300000|2025-07-18 11:15:00|2584.5|2583.5|2583|2582|2585.5|2584.5|2582.5|2581.5|4360
1752837600000|2025-07-18 11:20:00|2583.5|2582.5|2584|2583|2585|2584|2583|2582|5792
1752837900000|2025-07-18 11:25:00|2583.5|2582.5|2582.5|2582|2584.5|2583.5|2582.5|2582|3200
1752838200000|2025-07-18 11:30:00|2583|2582.5|2581.5|2580.5|2584.5|2584|2581|2580.5|6227
1752838500000|2025-07-18 11:35:00|2581|2581|2582|2581.5|2585|2584|2581|2581|8844
1752838800000|2025-07-18 11:40:00|2581.5|2581|2583|2582|2583.5|2582.5|2580|2579|7735
1752839100000|2025-07-18 11:45:00|2582.5|2581.5|2582.5|2581.5|2583.5|2583|2581.5|2581|6631
1752839400000|2025-07-18 11:50:00|2582|2581|2581.5|2580.5|2583|2582.5|2581|2580|7318
1752839700000|2025-07-18 11:55:00|2581|2580|2581.5|2580.5|2581.5|2581|2579.5|2579|4531
1752840000000|2025-07-18 12:00:00|2581|2580|2580.5|2579.5|2581.5|2580.5|2578.5|2577.5|1905
1752840300000|2025-07-18 12:05:00|2580|2580|2579|2578.5|2582|2581|2579|2578.5|4440
1752840600000|2025-07-18 12:10:00|2578|2577.5|2578.5|2577.5|2578.5|2577.5|2577|2576|9557
1752840900000|2025-07-18 12:15:00|2578|2577|2575.5|2574.5|2578|2577|2573.5|2573|8673
1752841200000|2025-07-18 12:20:00|2576|2575|2575.5|2575|2576.5|2576|2574.5|2574|3600
1752841500000|2025-07-18 12:25:00|2576|2574.5|2578|2577.5|2578|2577.5|2576|2574.5|1047
1752841800000|2025-07-18 12:30:00|2577.5|2577|2577.5|2577|2579.5|2578.5|2577|2576|3424
1752842100000|2025-07-18 12:35:00|2578.5|2577.5|2579|2578.5|2580|2579.5|2578.5|2577.5|895
1752842400000|2025-07-18 12:40:00|2580|2578|2581|2580.5|2581|2580.5|2579.5|2578|1512
1752842700000|2025-07-18 12:45:00|2580.5|2580|2581.5|2580.5|2582.5|2582|2580.5|2580|3894
1752843000000|2025-07-18 12:50:00|2582|2581|2582|2581|2582|2581.5|2581.5|2580.5|3510
1752843300000|2025-07-18 12:55:00|2582.5|2581.5|2583|2582|2584.5|2583.5|2582.5|2581.5|7929
1752843600000|2025-07-18 13:00:00|2582.5|2581|2581|2580|2583|2582|2580.5|2580|2900
1752843900000|2025-07-18 13:05:00|2581.5|2580.5|2584.5|2584|2584.5|2584|2581.5|2580.5|7956
1752844200000|2025-07-18 13:10:00|2585.5|2584.5|2583.5|2583|2585.5|2584.5|2582.5|2581.5|3715
1752844500000|2025-07-18 13:15:00|2583|2582.5|2581|2580.5|2585|2584.5|2580.5|2579.5|4755
1752844800000|2025-07-18 13:20:00|2581.5|2581|2580|2579|2582.5|2582|2579.5|2579|2981
1752845100000|2025-07-18 13:25:00|2579.5|2578|2581.5|2581|2581.5|2581|2578.5|2578|7614
1752845400000|2025-07-18 13:30:00|2581|2580.5|2578|2577|2582.5|2581.5|2574|2573.5|29858
1752845700000|2025-07-18 13:35:00|2577.5|2576.5|2579|2578|2580.5|2579.5|2577|2576.5|5765
1752846000000|2025-07-18 13:40:00|2578.5|2578.5|2579|2578.5|2580.5|2580|2577|2576.5|6597
1752846300000|2025-07-18 13:45:00|2578.5|2578|2578.5|2577.5|2580|2579.5|2578|2577|6486
1752846600000|2025-07-18 13:50:00|2578|2577|2576.5|2576|2578|2577.5|2574.5|2574|10634
1752846900000|2025-07-18 13:55:00|2576|2575.5|2577|2576|2577.5|2576.5|2576|2575|2907
1752847200000|2025-07-18 14:00:00|2576.5|2575.5|2573.5|2573|2578.5|2577.5|2572.5|2572|10139
1752847500000|2025-07-18 14:05:00|2573|2572.5|2576.5|2576|2577|2576.5|2572|2571.5|10250
1752847800000|2025-07-18 14:10:00|2576|2575.5|2578|2577.5|2578.5|2577.5|2575.5|2575|8105
1752848100000|2025-07-18 14:15:00|2578.5|2578|2578|2577|2580|2579.5|2576.5|2576|14515
1752848400000|2025-07-18 14:20:00|2577.5|2576.5|2578.5|2577.5|2580|2579.5|2577|2576.5|5387
1752848700000|2025-07-18 14:25:00|2578|2577|2578|2577.5|2578.5|2577.5|2575.5|2574.5|5302
1752849000000|2025-07-18 14:30:00|2578.5|2578|2583.5|2582.5|2583.5|2582.5|2578|2577.5|5642
1752849300000|2025-07-18 14:35:00|2584|2583|2582.5|2581.5|2586|2585.5|2582.5|2581.5|13484
1752849600000|2025-07-18 14:40:00|2582|2582|2581|2580.5|2583|2582|2580.5|2579.5|2385
1752849900000|2025-07-18 14:45:00|2581.5|2580|2584|2583|2584|2583|2581|2580|6503
1752850200000|2025-07-18 14:50:00|2583.5|2583.5|2582|2581|2584.5|2583.5|2582|2581|9169
1752850500000|2025-07-18 14:55:00|2581.5|2580.5|2578.5|2577.5|2581.5|2580.5|2578|2577|5291
1752850800000|2025-07-18 15:00:00|2579.5|2578|2580.5|2579.5|2581|2580.5|2579|2578|7706
1752851100000|2025-07-18 15:05:00|2581|2580|2582.5|2581.5|2582.5|2582|2580.5|2579.5|12714
1752851400000|2025-07-18 15:10:00|2583|2582|2577|2576|2583|2582.5|2577|2576|11959
1752851700000|2025-07-18 15:15:00|2577.5|2576.5|2580|2579|2580|2579.5|2575.5|2574.5|19562
1752852000000|2025-07-18 15:20:00|2579.5|2579.5|2580|2579.5|2581|2580|2578.5|2578|11000
1752852300000|2025-07-18 15:25:00|2580.5|2579|2581.5|2580.5|2581.5|2581|2579.5|2579|13924
1753081200000|2025-07-21 07:00:00|2582.5|2580.5|2592|2591|2595|2594|2581|2580|56735
1753081500000|2025-07-21 07:05:00|2591.5|2589.5|2585|2584|2591.5|2590.5|2583|2582|23903
1753081800000|2025-07-21 07:10:00|2584.5|2583.5|2585|2584|2587|2586|2579.5|2579|28340
1753082100000|2025-07-21 07:15:00|2584.5|2584.5|2581.5|2580.5|2588|2587|2581.5|2580.5|67760
1753082400000|2025-07-21 07:20:00|2582|2581|2578|2577.5|2583|2582|2578|2577|6069
1753082700000|2025-07-21 07:25:00|2578.5|2578|2579.5|2578.5|2581|2580|2575|2574|18658
1753083000000|2025-07-21 07:30:00|2579|2577.5|2580|2579|2581.5|2580.5|2576.5|2575.5|3903
1753083300000|2025-07-21 07:35:00|2579.5|2578.5|2583|2582|2583|2582.5|2579.5|2578.5|3174
1753083600000|2025-07-21 07:40:00|2581.5|2581|2578|2577.5|2581.5|2581|2575.5|2575|10549
1753083900000|2025-07-21 07:45:00|2578.5|2578|2576|2575|2580.5|2580|2576|2575|10209
1753084200000|2025-07-21 07:50:00|2575.5|2574.5|2574|2573|2575.5|2574.5|2573|2572.5|7210
1753084500000|2025-07-21 07:55:00|2573.5|2573.5|2575|2574|2576|2575|2571|2570|26435
1753084800000|2025-07-21 08:00:00|2576.5|2574.5|2578|2577|2579.5|2578.5|2574|2573.5|12301
1753085100000|2025-07-21 08:05:00|2577.5|2578|2578|2577|2580|2579.5|2577.5|2577|3986
1753085400000|2025-07-21 08:10:00|2578.5|2577.5|2579|2578|2579.5|2578.5|2577|2576.5|2512
1753085700000|2025-07-21 08:15:00|2578.5|2578.5|2575.5|2574.5|2578.5|2578.5|2573.5|2573|5141
1753086000000|2025-07-21 08:20:00|2575|2575|2579.5|2578.5|2579.5|2578.5|2575|2574.5|7007
1753086300000|2025-07-21 08:25:00|2579|2579|2575.5|2575|2579.5|2579|2575.5|2575|5005
1753086600000|2025-07-21 08:30:00|2576|2575.5|2580|2579|2580|2579.5|2575.5|2574.5|3359
1753086900000|2025-07-21 08:35:00|2580.5|2579.5|2579|2578|2580.5|2580|2578.5|2578|6350
1753087200000|2025-07-21 08:40:00|2578.5|2578.5|2571.5|2570.5|2579|2578.5|2571.5|2570.5|19786
1753087500000|2025-07-21 08:45:00|2572|2571|2573.5|2572.5|2574|2573.5|2571.5|2571|9531
1753087800000|2025-07-21 08:50:00|2573|2573|2576|2575.5|2576|2575.5|2573|2572.5|3079
1753088100000|2025-07-21 08:55:00|2576.5|2576|2579.5|2578.5|2579.5|2579|2575.5|2575|5433
1753088400000|2025-07-21 09:00:00|2580|2579|2580|2579|2580|2579.5|2578|2577|2178
1753088700000|2025-07-21 09:05:00|2580.5|2579.5|2579.5|2578.5|2580.5|2580|2578.5|2577.5|3389
1753089000000|2025-07-21 09:10:00|2579|2579|2579.5|2578.5|2580|2579.5|2578.5|2577.5|1021
1753089300000|2025-07-21 09:15:00|2579|2577.5|2577.5|2576.5|2579.5|2577.5|2576.5|2575.5|1922
1753089600000|2025-07-21 09:20:00|2578|2577|2579|2578|2581.5|2581|2577.5|2576.5|24466
1753089900000|2025-07-21 09:25:00|2578.5|2577.5|2578.5|2578|2578.5|2578|2577|2576|1072
1753090200000|2025-07-21 09:30:00|2579.5|2578.5|2575.5|2575|2579.5|2578.5|2574|2573.5|4287
1753090500000|2025-07-21 09:35:00|2575|2574.5|2575.5|2574.5|2575.5|2575|2575|2574.5|8489
1753090800000|2025-07-21 09:40:00|2575|2575|2579.5|2579|2580|2579.5|2575|2575|4567
1753091100000|2025-07-21 09:45:00|2579|2578.5|2577.5|2576.5|2580|2579|2576.5|2576|13057
1753091400000|2025-07-21 09:50:00|2576.5|2576|2576.5|2576|2577.5|2576.5|2575.5|2574.5|4002
1753091700000|2025-07-21 09:55:00|2577|2576.5|2575.5|2574.5|2577|2576.5|2575|2574.5|5391
1753092000000|2025-07-21 10:00:00|2575|2574|2573|2572.5|2575.5|2575|2573|2572.5|15446
1753092300000|2025-07-21 10:05:00|2572.5|2572|2579|2578|2580|2579|2572.5|2572|9756
1753092600000|2025-07-21 10:10:00|2579.5|2578.5|2578|2577.5|2581.5|2581|2577.5|2577|5488
1753092900000|2025-07-21 10:15:00|2578.5|2578|2574|2573.5|2579.5|2578.5|2574|2573.5|9612
1753093200000|2025-07-21 10:20:00|2574.5|2574|2577|2576.5|2577.5|2576.5|2574.5|2574|17837
1753093500000|2025-07-21 10:25:00|2576.5|2576|2577|2576|2577|2576.5|2575.5|2575|5175
1753093800000|2025-07-21 10:30:00|2578.5|2576.5|2577.5|2576.5|2579|2578.5|2577|2576|11591
1753094100000|2025-07-21 10:35:00|2577|2577|2578|2577.5|2578|2577.5|2577|2576.5|1979
1753094400000|2025-07-21 10:40:00|2579|2578|2578|2577.5|2580|2579.5|2578|2577.5|13596
1753094700000|2025-07-21 10:45:00|2578.5|2578|2577|2576|2580|2579|2576.5|2576|10089
1753095000000|2025-07-21 10:50:00|2577.5|2577|2574.5|2574|2577.5|2577|2574.5|2574|14511
1753095300000|2025-07-21 10:55:00|2575.5|2574.5|2574|2573.5|2575.5|2574.5|2573|2572.5|8553
1753095600000|2025-07-21 11:00:00|2573.5|2572.5|2576.5|2576|2576.5|2576|2573.5|2572.5|10410
1753095900000|2025-07-21 11:05:00|2577|2576.5|2581.5|2580.5|2581.5|2581|2576.5|2576|17346
1753096200000|2025-07-21 11:10:00|2581|2581|2579|2578.5|2581.5|2581|2579|2578.5|9459
1753096500000|2025-07-21 11:15:00|2578.5|2578|2581|2580.5|2581|2580.5|2578.5|2578|4616
1753096800000|2025-07-21 11:20:00|2580.5|2580|2580|2579.5|2581|2580.5|2580|2579.5|8522
1753097100000|2025-07-21 11:25:00|2580.5|2580|2582.5|2581.5|2583.5|2582.5|2580.5|2580|3349
1753097400000|2025-07-21 11:30:00|2582|2582|2587|2586|2587|2586|2582|2581.5|10448
1753097700000|2025-07-21 11:35:00|2588|2586.5|2588.5|2587.5|2590|2589|2587|2586.5|11401
1753098000000|2025-07-21 11:40:00|2589.5|2588|2588|2587.5|2590.5|2590|2587.5|2587|12401
1753098300000|2025-07-21 11:45:00|2588.5|2588|2590.5|2589.5|2590.5|2590|2587.5|2586.5|8031
1753098600000|2025-07-21 11:50:00|2590|2589|2592.5|2592|2592.5|2592|2590|2589|7157
1753098900000|2025-07-21 11:55:00|2593|2593.5|2598|2597.5|2598.5|2597.5|2592.5|2593.5|15117
1753099200000|2025-07-21 12:00:00|2597.5|2597|2600.5|2600|2603|2602|2597.5|2597|22144
1753099500000|2025-07-21 12:05:00|2600|2599.5|2598.5|2598|2600|2599.5|2597.5|2597|25851
1753099800000|2025-07-21 12:10:00|2599.5|2598.5|2601.5|2601|2601.5|2601|2599.5|2598.5|23162
1753100100000|2025-07-21 12:15:00|2602|2600.5|2598|2597.5|2602|2600.5|2598|2597.5|8792
1753100400000|2025-07-21 12:20:00|2597.5|2597|2595.5|2595|2597.5|2597|2595|2594|7156
1753100700000|2025-07-21 12:25:00|2596|2595.5|2598.5|2597.5|2599|2598.5|2596|2595.5|8331
1753101000000|2025-07-21 12:30:00|2598|2598|2596|2595.5|2600|2599.5|2595|2594|23481
1753101300000|2025-07-21 12:35:00|2596.5|2595|2601.5|2601|2603|2602.5|2596.5|2595|18704
1753101600000|2025-07-21 12:40:00|2601|2600.5|2599.5|2598.5|2601|2600.5|2599|2598.5|7664
1753101900000|2025-07-21 12:45:00|2599|2599|2594.5|2593.5|2599|2599|2594|2593.5|11862
1753102200000|2025-07-21 12:50:00|2594|2593|2589.5|2589|2594|2593|2589.5|2589|13124
1753102500000|2025-07-21 12:55:00|2589|2588.5|2588|2587|2589|2588.5|2585.5|2585|12463
1753102800000|2025-07-21 13:00:00|2587.5|2586.5|2590|2589|2590|2589.5|2586|2585.5|16102
1753103100000|2025-07-21 13:05:00|2589.5|2588.5|2588|2587.5|2591|2590.5|2587|2586|15480
1753103400000|2025-07-21 13:10:00|2587.5|2587|2584|2583.5|2587.5|2587|2584|2583.5|10307
1753103700000|2025-07-21 13:15:00|2584.5|2582.5|2586.5|2586|2587|2586.5|2583|2582.5|14402
1753104000000|2025-07-21 13:20:00|2587|2585.5|2587|2586|2587.5|2587|2585|2584.5|8778
1753104300000|2025-07-21 13:25:00|2587.5|2587|2583.5|2582.5|2587.5|2587|2583|2582.5|7642
1753104600000|2025-07-21 13:30:00|2583|2582|2580|2579|2585.5|2585|2579|2578.5|32412
1753104900000|2025-07-21 13:35:00|2580.5|2579.5|2583|2582.5|2583|2582.5|2579.5|2579|18457
1753105200000|2025-07-21 13:40:00|2583.5|2583|2586|2585.5|2586|2585.5|2582.5|2581.5|12738
1753105500000|2025-07-21 13:45:00|2586.5|2586|2587.5|2587|2588|2587.5|2585|2584.5|8197
1753105800000|2025-07-21 13:50:00|2588|2586.5|2589|2588.5|2589.5|2589|2586.5|2586|11987
1753106100000|2025-07-21 13:55:00|2589.5|2589|2588.5|2587.5|2589.5|2589|2587.5|2587|10753
1753106400000|2025-07-21 14:00:00|2589|2588|2590.5|2590|2591.5|2590.5|2586|2585|13880
1753106700000|2025-07-21 14:05:00|2591|2590.5|2595|2594.5|2595|2594.5|2589.5|2589|5399
1753107000000|2025-07-21 14:10:00|2595.5|2595|2591.5|2591|2596.5|2595.5|2591.5|2591|13484
1753107300000|2025-07-21 14:15:00|2591|2590.5|2595.5|2595|2595.5|2595|2591|2590.5|7411
1753107600000|2025-07-21 14:20:00|2596|2595.5|2597|2596.5|2597|2596.5|2595.5|2594.5|11918
1753107900000|2025-07-21 14:25:00|2596.5|2596|2597|2596.5|2598|2597.5|2595.5|2595|9747
1753108200000|2025-07-21 14:30:00|2597.5|2597|2600.5|2600|2601.5|2601|2597.5|2597|16433
1753108500000|2025-07-21 14:35:00|2601|2600.5|2601.5|2601|2603|2602|2600.5|2600|22525
1753108800000|2025-07-21 14:40:00|2602.5|2601.5|2607|2606.5|2607.5|2607|2602.5|2601.5|44182
1753109100000|2025-07-21 14:45:00|2606.5|2606|2607.5|2607|2609|2608.5|2606.5|2606|17524
1753109400000|2025-07-21 14:50:00|2608|2607.5|2606.5|2606|2609|2608.5|2605.5|2604.5|22101
1753109700000|2025-07-21 14:55:00|2606|2605.5|2604.5|2604|2606.5|2605.5|2604|2603.5|8047
1753110000000|2025-07-21 15:00:00|2604|2603.5|2607.5|2607|2608|2607.5|2603.5|2603|34416
1753110300000|2025-07-21 15:05:00|2608|2607.5|2609.5|2608.5|2609.5|2609|2607.5|2607|23353
1753110600000|2025-07-21 15:10:00|2609|2609|2608|2607.5|2610|2609.5|2608|2607.5|18852
1753110900000|2025-07-21 15:15:00|2608.5|2608|2610|2609.5|2610|2609.5|2608|2607.5|18800
1753111200000|2025-07-21 15:20:00|2610.5|2610|2609.5|2609|2610.5|2610|2609.5|2608.5|32926
1753111500000|2025-07-21 15:25:00|2610|2609.5|2610.5|2609.5|2610.5|2609.5|2608.5|2608|20017
1753167600000|2025-07-22 07:00:00|2599|2597|2603|2601.5|2610|2608|2597.5|2596.5|29154
1753167900000|2025-07-22 07:05:00|2602.5|2601|2599|2598|2604.5|2603|2597.5|2596|17426
1753168200000|2025-07-22 07:10:00|2600|2599|2603|2602|2605.5|2605|2593.5|2592|21936
1753168500000|2025-07-22 07:15:00|2602.5|2601.5|2601|2600|2605|2604.5|2599|2598|12665
1753168800000|2025-07-22 07:20:00|2601.5|2600.5|2598|2597.5|2602|2601.5|2598|2597.5|9678
1753169100000|2025-07-22 07:25:00|2599|2597|2596|2595|2601|2600|2596|2595|5808
1753169400000|2025-07-22 07:30:00|2596.5|2595.5|2592.5|2591.5|2597|2596|2590.5|2589.5|22857
1753169700000|2025-07-22 07:35:00|2593|2592|2585.5|2584.5|2593.5|2592.5|2583.5|2583|26194
1753170000000|2025-07-22 07:40:00|2586|2585|2590.5|2589.5|2591|2590|2586|2585|8901
1753170300000|2025-07-22 07:45:00|2591|2590|2588.5|2587.5|2591.5|2590.5|2587.5|2586.5|10118
1753170600000|2025-07-22 07:50:00|2588|2587|2582|2581|2590.5|2589.5|2582|2581|16188
1753170900000|2025-07-22 07:55:00|2581.5|2581.5|2581|2580|2582.5|2581.5|2579.5|2578.5|11809
1753171200000|2025-07-22 08:00:00|2580.5|2579.5|2584|2583|2584|2583|2576.5|2576|14722
1753171500000|2025-07-22 08:05:00|2584.5|2583.5|2584.5|2583.5|2585.5|2584.5|2582.5|2582|8381
1753171800000|2025-07-22 08:10:00|2585|2584|2585|2584|2585|2584.5|2582.5|2581.5|9875
1753172100000|2025-07-22 08:15:00|2585.5|2584.5|2592.5|2592|2593.5|2592.5|2585.5|2584.5|16306
1753172400000|2025-07-22 08:20:00|2593.5|2592.5|2588|2587|2594|2593.5|2587|2586|9682
1753172700000|2025-07-22 08:25:00|2587.5|2587.5|2589.5|2588.5|2591|2590|2587|2586.5|6907
1753173000000|2025-07-22 08:30:00|2590|2589|2588|2587.5|2592|2591|2587|2586|4475
1753173300000|2025-07-22 08:35:00|2587.5|2587|2588|2587.5|2590|2589.5|2587.5|2587|11932
1753173600000|2025-07-22 08:40:00|2588.5|2587|2585|2584.5|2588.5|2587|2584.5|2584|10071
1753173900000|2025-07-22 08:45:00|2584.5|2584|2584|2583|2584.5|2584|2582|2581|17229
1753174200000|2025-07-22 08:50:00|2583.5|2582.5|2581.5|2581|2584|2582.5|2581.5|2581|8757
1753174500000|2025-07-22 08:55:00|2582|2581.5|2578.5|2577.5|2582|2581.5|2577.5|2577|8941
1753174800000|2025-07-22 09:00:00|2578|2577|2578|2577|2580|2579.5|2577|2576|4615
1753175100000|2025-07-22 09:05:00|2578.5|2577.5|2575.5|2575|2579.5|2578.5|2573.5|2573|13081
1753175400000|2025-07-22 09:10:00|2576.5|2576|2577.5|2576.5|2577.5|2576.5|2573|2572.5|14294
1753175700000|2025-07-22 09:15:00|2577|2577|2581|2580|2581.5|2581|2577|2576.5|10545
1753176000000|2025-07-22 09:20:00|2582|2581.5|2585.5|2584.5|2585.5|2585|2582|2581.5|10090
1753176300000|2025-07-22 09:25:00|2585|2585|2587|2586|2588.5|2587.5|2584|2583.5|6423
1753176600000|2025-07-22 09:30:00|2586.5|2586.5|2587.5|2586.5|2589.5|2589|2586.5|2586|4988
1753176900000|2025-07-22 09:35:00|2587|2586|2586|2585.5|2588|2587|2584.5|2584|7343
1753177200000|2025-07-22 09:40:00|2587|2586|2581.5|2581|2587.5|2586.5|2580|2579|8072
1753177500000|2025-07-22 09:45:00|2582.5|2581.5|2585|2584.5|2585|2584.5|2582.5|2581.5|8589
1753177800000|2025-07-22 09:50:00|2586|2584|2584|2583.5|2586.5|2586|2582.5|2582|6869
1753178100000|2025-07-22 09:55:00|2583.5|2583|2585|2584.5|2587.5|2586.5|2583|2582.5|7769
1753178400000|2025-07-22 10:00:00|2584.5|2584|2585|2584.5|2588.5|2587.5|2584.5|2584|10151
1753178700000|2025-07-22 10:05:00|2584.5|2584|2586.5|2585.5|2588|2587|2584.5|2584|7416
1753179000000|2025-07-22 10:10:00|2587.5|2586.5|2587|2586.5|2587.5|2586.5|2586|2585|6865
1753179300000|2025-07-22 10:15:00|2588|2587|2582.5|2581.5|2588|2587.5|2581.5|2580.5|11449
1753179600000|2025-07-22 10:20:00|2582|2581|2583.5|2582.5|2583.5|2583|2580.5|2580|3622
1753179900000|2025-07-22 10:25:00|2583|2582|2584.5|2583.5|2584.5|2583.5|2582|2581|2211
1753180200000|2025-07-22 10:30:00|2585|2584|2585|2584|2586.5|2585.5|2584|2583.5|8102
1753180500000|2025-07-22 10:35:00|2584.5|2583.5|2582.5|2582|2585|2584.5|2582.5|2582|4025
1753180800000|2025-07-22 10:40:00|2582|2581|2583|2582|2584.5|2583.5|2581.5|2581|2253
1753181100000|2025-07-22 10:45:00|2582.5|2582.5|2581|2580.5|2584.5|2583.5|2581|2580|1613
1753181400000|2025-07-22 10:50:00|2581.5|2581|2581|2580|2581.5|2581|2580.5|2580|5831
1753181700000|2025-07-22 10:55:00|2581.5|2580.5|2580|2579.5|2581.5|2581|2580|2579.5|3220
1753182000000|2025-07-22 11:00:00|2581|2579|2581|2580.5|2581.5|2580.5|2578.5|2578|4482
1753182300000|2025-07-22 11:05:00|2580.5|2580|2581.5|2581|2583.5|2583|2580.5|2580|2432
1753182600000|2025-07-22 11:10:00|2582.5|2581.5|2579|2578|2582.5|2581.5|2579|2578|7605
1753182900000|2025-07-22 11:15:00|2578.5|2578.5|2577.5|2576.5|2580|2579.5|2577.5|2576.5|4820
1753183200000|2025-07-22 11:20:00|2577|2577|2577.5|2576.5|2579.5|2578.5|2577|2576.5|6805
1753183500000|2025-07-22 11:25:00|2577|2577|2578|2577|2578.5|2577.5|2577|2576.5|3243
1753183800000|2025-07-22 11:30:00|2577.5|2576.5|2577|2576|2577.5|2577|2576|2575|5239
1753184100000|2025-07-22 11:35:00|2576.5|2575|2575.5|2574.5|2576.5|2575|2574|2573.5|1672
1753184400000|2025-07-22 11:40:00|2575|2575|2578|2577.5|2580.5|2579.5|2575|2574.5|9416
1753184700000|2025-07-22 11:45:00|2579.5|2578.5|2579.5|2578.5|2580.5|2579.5|2579|2578|4433
1753185000000|2025-07-22 11:50:00|2579|2578|2582.5|2582|2583.5|2583|2579|2578|3862
1753185300000|2025-07-22 11:55:00|2583|2582.5|2582.5|2581.5|2583|2582.5|2580.5|2579.5|6381
1753185600000|2025-07-22 12:00:00|2582|2582|2583.5|2582.5|2583.5|2583|2581.5|2581|6416
1753185900000|2025-07-22 12:05:00|2583|2583|2582|2581|2583.5|2583|2580|2579.5|12775
1753186200000|2025-07-22 12:10:00|2582.5|2581.5|2580.5|2580|2583|2582|2580|2579|4515
1753186500000|2025-07-22 12:15:00|2581|2580.5|2579|2578.5|2581.5|2580.5|2578.5|2577.5|4332
1753186800000|2025-07-22 12:20:00|2579.5|2579|2578.5|2578|2581.5|2580.5|2578|2577.5|35350
1753187100000|2025-07-22 12:25:00|2579|2578.5|2580.5|2580|2580.5|2580|2579|2578|5697
1753187400000|2025-07-22 12:30:00|2581|2579.5|2574.5|2574|2581|2579.5|2574|2573.5|6469
1753187700000|2025-07-22 12:35:00|2575|2573.5|2571.5|2571|2575|2573.5|2570|2569.5|15607
1753188000000|2025-07-22 12:40:00|2571|2570.5|2573.5|2573|2573.5|2573|2568.5|2567.5|8134
1753188300000|2025-07-22 12:45:00|2574|2572.5|2578|2577|2579|2578|2574|2572.5|12845
1753188600000|2025-07-22 12:50:00|2577.5|2576|2576.5|2576|2579.5|2579|2576|2575|11269
1753188900000|2025-07-22 12:55:00|2577|2576.5|2581|2580.5|2582.5|2581.5|2577|2576|9488
1753189200000|2025-07-22 13:00:00|2581.5|2581|2581|2580|2582.5|2581.5|2580|2579|7302
1753189500000|2025-07-22 13:05:00|2580.5|2579.5|2581.5|2581|2583|2582.5|2579|2578|8225
1753189800000|2025-07-22 13:10:00|2582|2581.5|2584.5|2583.5|2584.5|2583.5|2581.5|2581.5|6053
1753190100000|2025-07-22 13:15:00|2584|2584|2587.5|2587|2588|2587|2583.5|2583|15470
1753190400000|2025-07-22 13:20:00|2588|2587.5|2587|2586|2589|2588|2586|2585|8438
1753190700000|2025-07-22 13:25:00|2586.5|2586.5|2586|2585|2587|2586.5|2583.5|2583|13862
1753191000000|2025-07-22 13:30:00|2585.5|2585.5|2581.5|2580.5|2588|2587|2578|2577|23583
1753191300000|2025-07-22 13:35:00|2582|2581|2583|2582.5|2584|2583.5|2581|2580|11050
1753191600000|2025-07-22 13:40:00|2583.5|2583|2578.5|2578|2584|2583.5|2575|2574|10680
1753191900000|2025-07-22 13:45:00|2577.5|2577|2574|2573|2580|2579.5|2573|2572|22434
1753192200000|2025-07-22 13:50:00|2575.5|2573.5|2559.5|2559|2575.5|2574.5|2555.5|2554|37755
1753192500000|2025-07-22 13:55:00|2560|2559.5|2562.5|2562|2566|2565.5|2560|2559.5|32523
1753192800000|2025-07-22 14:00:00|2563.5|2561.5|2569|2568.5|2569|2568.5|2561|2560.5|17208
1753193100000|2025-07-22 14:05:00|2570.5|2569.5|2578.5|2577.5|2579.5|2579|2570|2569|23191
1753193400000|2025-07-22 14:10:00|2579|2578|2583.5|2583|2583.5|2583|2578|2577.5|16345
1753193700000|2025-07-22 14:15:00|2584|2583.5|2588|2587.5|2588.5|2588|2584|2583.5|18090
1753194000000|2025-07-22 14:20:00|2588.5|2587|2586.5|2586|2590|2589|2586|2585.5|19629
1753194300000|2025-07-22 14:25:00|2587|2586.5|2590|2589|2591|2590|2583|2582|20994
1753194600000|2025-07-22 14:30:00|2588|2587.5|2592|2591|2592.5|2591.5|2587.5|2586.5|9501
1753194900000|2025-07-22 14:35:00|2591.5|2590.5|2590.5|2589.5|2593.5|2593|2590.5|2589.5|32769
1753195200000|2025-07-22 14:40:00|2590|2588.5|2588.5|2587.5|2590|2589|2587.5|2587|11745
1753195500000|2025-07-22 14:45:00|2588|2588|2582.5|2582|2588.5|2588|2582.5|2581.5|15287
1753195800000|2025-07-22 14:50:00|2582|2581.5|2583.5|2582.5|2583.5|2582.5|2581|2580.5|18480
1753196100000|2025-07-22 14:55:00|2582.5|2581.5|2585|2584|2585|2584.5|2582|2581|29625
1753196400000|2025-07-22 15:00:00|2585.5|2584.5|2589|2588|2589.5|2589|2585.5|2584.5|6139
1753196700000|2025-07-22 15:05:00|2588.5|2588.5|2586|2585.5|2589.5|2588.5|2586|2585.5|8941
1753197000000|2025-07-22 15:10:00|2585.5|2585|2587|2586|2588.5|2587.5|2585.5|2585|17726
1753197300000|2025-07-22 15:15:00|2586.5|2585.5|2588|2587.5|2588|2587.5|2584|2583.5|33952
1753197600000|2025-07-22 15:20:00|2588.5|2587|2589.5|2588.5|2590|2589.5|2588.5|2587|25362
1753197900000|2025-07-22 15:25:00|2589|2588|2586|2585|2589|2588.5|2586|2585|26933
1753254000000|2025-07-23 07:00:00|2625|2620.5|2631.5|2630|2640|2638.5|2614|2612.5|84375
1753254300000|2025-07-23 07:05:00|2631|2629.5|2620.5|2619.5|2634|2632|2620.5|2619.5|31395
1753254600000|2025-07-23 07:10:00|2619.5|2618.5|2630|2628.5|2632.5|2631.5|2619.5|2618.5|32252
1753254900000|2025-07-23 07:15:00|2629.5|2628|2639|2638|2639.5|2638.5|2624.5|2623|26789
1753255200000|2025-07-23 07:20:00|2639.5|2638.5|2641.5|2640.5|2644|2643|2638.5|2638|31601
1753255500000|2025-07-23 07:25:00|2640.5|2639.5|2634|2633|2640.5|2639.5|2632.5|2631.5|104565
1753255800000|2025-07-23 07:30:00|2633.5|2632.5|2629.5|2628|2636|2635|2626|2625|35453
1753256100000|2025-07-23 07:35:00|2629|2628.5|2634.5|2633.5|2637.5|2637|2627.5|2626.5|35366
1753256400000|2025-07-23 07:40:00|2636|2634|2643|2642.5|2644.5|2643.5|2635.5|2634|19037
1753256700000|2025-07-23 07:45:00|2642.5|2642|2643.5|2642.5|2647|2646|2642|2641|16317
1753257000000|2025-07-23 07:50:00|2642|2641|2645.5|2644.5|2647|2646.5|2641.5|2641|21131
1753257300000|2025-07-23 07:55:00|2646|2645|2645|2644|2648.5|2648|2645|2644|22316
1753257600000|2025-07-23 08:00:00|2644.5|2642.5|2646.5|2645.5|2647|2646|2638.5|2637.5|12256
1753257900000|2025-07-23 08:05:00|2648|2646.5|2650|2649|2652|2651.5|2647|2646.5|22169
1753258200000|2025-07-23 08:10:00|2649.5|2648|2650|2649.5|2653|2652|2648.5|2647.5|29056
1753258500000|2025-07-23 08:15:00|2651|2648.5|2647.5|2646.5|2651|2649|2647|2646.5|23599
1753258800000|2025-07-23 08:20:00|2647|2646|2652.5|2651.5|2655|2654|2646.5|2645.5|22844
1753259100000|2025-07-23 08:25:00|2652|2651|2653.5|2652.5|2654.5|2653.5|2650|2649|12802
1753259400000|2025-07-23 08:30:00|2654.5|2653.5|2648|2647.5|2655|2654|2647.5|2647|22032
1753259700000|2025-07-23 08:35:00|2647.5|2647|2653.5|2652.5|2653.5|2652.5|2646.5|2646|9535
1753260000000|2025-07-23 08:40:00|2653|2652|2656|2655.5|2656|2655.5|2652.5|2651.5|34708
1753260300000|2025-07-23 08:45:00|2655.5|2655|2654|2653|2660|2658.5|2652.5|2652|20837
1753260600000|2025-07-23 08:50:00|2653.5|2652.5|2645.5|2644.5|2654|2652.5|2645|2644.5|14219
1753260900000|2025-07-23 08:55:00|2646|2645|2652.5|2651.5|2653.5|2653|2645.5|2644.5|18760
1753261200000|2025-07-23 09:00:00|2652|2652.5|2653|2652|2653.5|2652.5|2651|2650|12115
1753261500000|2025-07-23 09:05:00|2653.5|2652.5|2656|2655|2657|2656|2653|2652|16344
1753261800000|2025-07-23 09:10:00|2656.5|2655.5|2660|2659.5|2661.5|2660|2656|2655|19227
1753262100000|2025-07-23 09:15:00|2660.5|2660|2662.5|2661.5|2664.5|2664|2660.5|2660|22226
1753262400000|2025-07-23 09:20:00|2660.5|2659.5|2658|2657.5|2661|2660.5|2658|2657.5|5786
1753262700000|2025-07-23 09:25:00|2658.5|2658|2656|2655.5|2659.5|2658.5|2656|2655.5|13658
1753263000000|2025-07-23 09:30:00|2655.5|2655|2658.5|2658|2659|2658|2655.5|2655|9104
1753263300000|2025-07-23 09:35:00|2658|2657.5|2660|2659|2660|2659|2656.5|2655.5|12646
1753263600000|2025-07-23 09:40:00|2659.5|2658.5|2658|2657|2661|2660|2657.5|2656.5|10257
1753263900000|2025-07-23 09:45:00|2658.5|2657.5|2659.5|2658.5|2661|2660|2657|2656.5|3113
1753264200000|2025-07-23 09:50:00|2659|2659|2659|2658.5|2660.5|2659.5|2659|2658.5|3497
1753264500000|2025-07-23 09:55:00|2659.5|2658|2660|2659|2663|2662.5|2658.5|2658|16821
1753264800000|2025-07-23 10:00:00|2659.5|2659.5|2656.5|2656|2661|2660|2655.5|2655|6415
1753265100000|2025-07-23 10:05:00|2656|2655.5|2655.5|2655|2656.5|2655.5|2653|2652.5|11126
1753265400000|2025-07-23 10:10:00|2655|2654.5|2657|2656.5|2658.5|2657.5|2655|2654.5|3696
1753265700000|2025-07-23 10:15:00|2656.5|2656|2655|2654|2656.5|2656|2654|2653|11220
1753266000000|2025-07-23 10:20:00|2654.5|2653.5|2657.5|2656.5|2660|2659|2654.5|2653.5|10373
1753266300000|2025-07-23 10:25:00|2657|2656|2654.5|2653.5|2657|2656|2653.5|2653|7055
1753266600000|2025-07-23 10:30:00|2655|2654|2659.5|2658.5|2659.5|2658.5|2655|2654|13102
1753266900000|2025-07-23 10:35:00|2660|2659|2657.5|2657|2660|2659|2657|2656.5|5085
1753267200000|2025-07-23 10:40:00|2658|2656.5|2654.5|2654|2658|2657|2654.5|2654|6197
1753267500000|2025-07-23 10:45:00|2654|2653.5|2652.5|2651|2654|2653.5|2652|2651|7702
1753267800000|2025-07-23 10:50:00|2652|2651.5|2649.5|2648.5|2653.5|2653|2648.5|2648|18416
1753268100000|2025-07-23 10:55:00|2649|2648|2646|2645|2650|2649|2645.5|2645|5493
1753268400000|2025-07-23 11:00:00|2645.5|2643.5|2648|2647|2648|2647.5|2643.5|2642.5|13520
1753268700000|2025-07-23 11:05:00|2648.5|2647.5|2644|2643|2650|2649|2643.5|2643|33332
1753269000000|2025-07-23 11:10:00|2643.5|2643.5|2643.5|2642.5|2645.5|2645|2642.5|2642|7047
1753269300000|2025-07-23 11:15:00|2643|2643|2647|2646|2647|2646|2643|2643|4503
1753269600000|2025-07-23 11:20:00|2646.5|2645.5|2644|2643|2646.5|2645.5|2643.5|2643|6460
1753269900000|2025-07-23 11:25:00|2643.5|2642.5|2639|2638|2643.5|2642.5|2637|2635.5|10623
1753270200000|2025-07-23 11:30:00|2640|2638.5|2640.5|2639.5|2641.5|2640.5|2639|2638|7753
1753270500000|2025-07-23 11:35:00|2641|2640|2640.5|2639.5|2643|2642|2640.5|2639.5|10617
1753270800000|2025-07-23 11:40:00|2641|2640|2639.5|2639|2642|2641.5|2639|2638.5|10488
1753271100000|2025-07-23 11:45:00|2640|2639.5|2641.5|2640|2641.5|2641|2638.5|2637.5|6804
1753271400000|2025-07-23 11:50:00|2641|2640.5|2635.5|2634.5|2641.5|2640.5|2634|2633|11791
1753271700000|2025-07-23 11:55:00|2635|2634|2637|2636|2637|2636.5|2634|2633.5|10201
1753272000000|2025-07-23 12:00:00|2636.5|2636.5|2633.5|2633|2638|2637.5|2632.5|2631.5|8772
1753272300000|2025-07-23 12:05:00|2634|2633.5|2638|2637|2638|2637|2634|2633|5444
1753272600000|2025-07-23 12:10:00|2637.5|2636.5|2639.5|2638.5|2639.5|2638.5|2637|2636.5|4376
1753272900000|2025-07-23 12:15:00|2639|2638|2640|2639|2640|2639.5|2638|2637.5|6162
1753273200000|2025-07-23 12:20:00|2641|2639.5|2643.5|2642.5|2644|2643|2641|2639.5|5382
1753273500000|2025-07-23 12:25:00|2644|2643|2644|2643.5|2644.5|2643.5|2641.5|2640.5|8393
1753273800000|2025-07-23 12:30:00|2644.5|2643|2643|2642.5|2646.5|2645.5|2642|2641.5|20238
1753274100000|2025-07-23 12:35:00|2643.5|2643|2645|2644|2645.5|2644.5|2642|2641|10692
1753274400000|2025-07-23 12:40:00|2644.5|2643.5|2645|2644|2647|2646|2644.5|2643.5|9219
1753274700000|2025-07-23 12:45:00|2644.5|2643.5|2646|2645.5|2646|2645.5|2642|2641|8682
1753275000000|2025-07-23 12:50:00|2647|2646|2644|2643.5|2647.5|2647|2644|2643|7112
1753275300000|2025-07-23 12:55:00|2643.5|2643|2646|2645.5|2648|2647.5|2642.5|2642|12776
1753275600000|2025-07-23 13:00:00|2645|2644.5|2643|2642.5|2645|2644.5|2642|2641.5|8839
1753275900000|2025-07-23 13:05:00|2643.5|2643|2639|2638.5|2644|2643.5|2639|2638.5|11666
1753276200000|2025-07-23 13:10:00|2638.5|2637.5|2631|2630.5|2639|2638|2631|2630.5|20633
1753276500000|2025-07-23 13:15:00|2631.5|2631|2633|2632|2635|2633.5|2630|2629|12191
1753276800000|2025-07-23 13:20:00|2632.5|2631.5|2628|2627|2633|2632|2627.5|2626.5|8906
1753277100000|2025-07-23 13:25:00|2627.5|2626.5|2624.5|2623.5|2628.5|2627.5|2622|2621|11959
1753277400000|2025-07-23 13:30:00|2625|2624|2636|2635|2637.5|2636.5|2624.5|2623.5|24333
1753277700000|2025-07-23 13:35:00|2635.5|2634|2639|2638.5|2639|2638.5|2632|2631|16064
1753278000000|2025-07-23 13:40:00|2640|2639.5|2641.5|2640|2645|2644.5|2640|2639.5|15892
1753278300000|2025-07-23 13:45:00|2641|2640.5|2641.5|2641|2643.5|2642.5|2641|2640|11809
1753278600000|2025-07-23 13:50:00|2642|2640.5|2641.5|2640|2642|2641.5|2636|2635|21467
1753278900000|2025-07-23 13:55:00|2641|2640.5|2640|2638.5|2643|2642.5|2639.5|2638.5|20429
1753279200000|2025-07-23 14:00:00|2640.5|2639.5|2637.5|2637|2641|2639.5|2636.5|2635.5|21272
1753279500000|2025-07-23 14:05:00|2637|2636.5|2643|2642.5|2643.5|2643|2636|2635.5|16463
1753279800000|2025-07-23 14:10:00|2642.5|2642|2640|2639|2643|2642.5|2637.5|2637|28498
1753280100000|2025-07-23 14:15:00|2639.5|2639.5|2641|2640.5|2642|2641.5|2639.5|2639.5|16353
1753280400000|2025-07-23 14:20:00|2641.5|2641|2643|2642|2644|2643|2641.5|2641|21588
1753280700000|2025-07-23 14:25:00|2643.5|2643|2648.5|2648|2648.5|2648|2643|2642|26138
1753281000000|2025-07-23 14:30:00|2649|2647|2648|2647.5|2649.5|2648.5|2645.5|2644.5|23637
1753281300000|2025-07-23 14:35:00|2648.5|2648|2651|2650|2651|2650|2645.5|2644.5|29642
1753281600000|2025-07-23 14:40:00|2651.5|2650.5|2647|2646.5|2652.5|2652|2647|2646.5|18279
1753281900000|2025-07-23 14:45:00|2647.5|2647|2644|2643|2649|2648.5|2644|2643|13845
1753282200000|2025-07-23 14:50:00|2643.5|2643.5|2650|2649|2650|2649|2643|2642.5|8737
1753282500000|2025-07-23 14:55:00|2650.5|2649.5|2646|2645|2650.5|2650|2645.5|2644.5|10885
1753282800000|2025-07-23 15:00:00|2646.5|2645.5|2643|2642|2648.5|2648|2643|2642|30332
1753283100000|2025-07-23 15:05:00|2643.5|2642.5|2643.5|2643|2644.5|2644|2640.5|2640|9993
1753283400000|2025-07-23 15:10:00|2644|2643.5|2640|2639|2646|2645|2640|2639|28475
1753283700000|2025-07-23 15:15:00|2639|2638.5|2641|2640.5|2641|2640.5|2636.5|2636|29114
1753284000000|2025-07-23 15:20:00|2640.5|2640|2643|2642.5|2644|2643|2638.5|2638|28324
1753284300000|2025-07-23 15:25:00|2642.5|2642|2646|2644.5|2646|2645|2641|2640.5|25085
1753340400000|2025-07-24 07:00:00|2679.5|2675.5|2731.5|2729.5|2768|2761|2679|2675.5|48610
1753340700000|2025-07-24 07:05:00|2730.5|2728.5|2789|2786.5|2793|2791|2728|2725.5|115138
1753341000000|2025-07-24 07:10:00|2787|2787.5|2792|2790.5|2804.5|2802.5|2783|2781|128554
1753341300000|2025-07-24 07:15:00|2790|2787.5|2805|2803|2810|2808.5|2781.5|2780|76680
1753341600000|2025-07-24 07:20:00|2804.5|2805|2793.5|2791.5|2809.5|2808.5|2789.5|2788.5|60548
1753341900000|2025-07-24 07:25:00|2793|2792|2805.5|2804|2810.5|2809.5|2793|2791.5|64307
1753342200000|2025-07-24 07:30:00|2807.5|2804.5|2820.5|2819.5|2824|2822.5|2804.5|2803|88117
1753342500000|2025-07-24 07:35:00|2821|2820|2805.5|2804.5|2828|2826.5|2805|2803.5|47790
1753342800000|2025-07-24 07:40:00|2805|2803.5|2794|2793|2805|2803.5|2793.5|2792.5|62877
1753343100000|2025-07-24 07:45:00|2792|2790.5|2784|2783|2799.5|2798.5|2781.5|2780.5|54768
1753343400000|2025-07-24 07:50:00|2781.5|2781|2784|2782.5|2793|2791.5|2775|2774|60077
1753343700000|2025-07-24 07:55:00|2785|2783.5|2793.5|2793|2797|2795.5|2784|2783.5|29007
1753344000000|2025-07-24 08:00:00|2794|2792.5|2799.5|2798.5|2800.5|2799|2791|2790|27203
1753344300000|2025-07-24 08:05:00|2800.5|2798|2802.5|2802|2811|2810.5|2800.5|2798|52533
1753344600000|2025-07-24 08:10:00|2803|2803|2798.5|2797|2808|2807|2797|2795.5|23020
1753344900000|2025-07-24 08:15:00|2799|2797.5|2792.5|2791.5|2800|2799.5|2792|2791.5|18650
1753345200000|2025-07-24 08:20:00|2794.5|2793.5|2794.5|2793.5|2795|2794|2785|2784.5|15742
1753345500000|2025-07-24 08:25:00|2794|2794|2789.5|2788.5|2798.5|2797.5|2786.5|2786|19371
1753345800000|2025-07-24 08:30:00|2789|2788|2808|2807|2809|2808|2788.5|2787.5|25107
1753346100000|2025-07-24 08:35:00|2807.5|2806.5|2800|2798.5|2808|2807|2795.5|2794.5|34168
1753346400000|2025-07-24 08:40:00|2800.5|2799|2805.5|2804.5|2805.5|2804.5|2795.5|2794.5|21735
1753346700000|2025-07-24 08:45:00|2806|2805|2809.5|2808|2812|2811|2804|2803|32844
1753347000000|2025-07-24 08:50:00|2809|2807.5|2806.5|2805|2811.5|2810.5|2800.5|2800|35454
1753347300000|2025-07-24 08:55:00|2806|2805.5|2807|2806|2807.5|2806|2799|2798|22736
1753347600000|2025-07-24 09:00:00|2807.5|2806.5|2819|2817.5|2819|2818|2807|2806|34520
1753347900000|2025-07-24 09:05:00|2819.5|2818|2823|2822|2825.5|2824.5|2819.5|2818|51426
1753348200000|2025-07-24 09:10:00|2822.5|2821.5|2825|2824|2826|2825.5|2814|2813|18186
1753348500000|2025-07-24 09:15:00|2824.5|2823.5|2823.5|2822.5|2824.5|2823.5|2819.5|2818.5|22266
1753348800000|2025-07-24 09:20:00|2823|2822|2816|2815.5|2827.5|2826.5|2814|2813|23713
1753349100000|2025-07-24 09:25:00|2815.5|2814.5|2825|2823.5|2827.5|2826.5|2815.5|2814.5|19806
1753349400000|2025-07-24 09:30:00|2824.5|2824|2833|2831.5|2838|2836.5|2824.5|2823.5|22258
1753349700000|2025-07-24 09:35:00|2832.5|2829.5|2846|2845|2846|2845|2830|2829|23319
1753350000000|2025-07-24 09:40:00|2847|2845.5|2855|2854|2863|2861.5|2846.5|2845.5|45457
1753350300000|2025-07-24 09:45:00|2855.5|2855|2848.5|2848|2856.5|2855.5|2845.5|2844.5|19404
1753350600000|2025-07-24 09:50:00|2846.5|2845.5|2848|2847|2856|2855.5|2846|2844.5|24023
1753350900000|2025-07-24 09:55:00|2848.5|2848|2840.5|2839|2850|2849.5|2840|2838.5|21608
1753351200000|2025-07-24 10:00:00|2842|2839.5|2829|2828|2845.5|2844.5|2829|2828|40005
1753351500000|2025-07-24 10:05:00|2828.5|2827|2837.5|2836.5|2839.5|2839|2827.5|2827|18121
1753351800000|2025-07-24 10:10:00|2838|2835|2837.5|2836.5|2840|2839|2827.5|2826|22073
1753352100000|2025-07-24 10:15:00|2837|2836|2828|2827|2840.5|2839.5|2826.5|2825|14542
1753352400000|2025-07-24 10:20:00|2827.5|2826|2825.5|2824.5|2830.5|2829.5|2822.5|2821|16068
1753352700000|2025-07-24 10:25:00|2824.5|2823.5|2824.5|2823|2826|2825|2821|2820.5|22114
1753353000000|2025-07-24 10:30:00|2824|2823.5|2824|2823|2830|2829.5|2821.5|2820|8406
1753353300000|2025-07-24 10:35:00|2824.5|2823.5|2841|2840|2841.5|2841|2824.5|2823.5|29731
1753353600000|2025-07-24 10:40:00|2841.5|2840.5|2843|2842|2846|2845|2837.5|2836.5|23971
1753353900000|2025-07-24 10:45:00|2842.5|2841.5|2840|2838.5|2845|2844|2835.5|2834.5|12323
1753354200000|2025-07-24 10:50:00|2841.5|2839|2850.5|2850|2853|2852|2838.5|2837.5|15786
1753354500000|2025-07-24 10:55:00|2851|2848|2850.5|2849.5|2854.5|2854|2848|2847.5|15771
1753354800000|2025-07-24 11:00:00|2851|2849|2849|2847.5|2851|2849|2843.5|2842.5|5014
1753355100000|2025-07-24 11:05:00|2848.5|2847|2839.5|2838|2848.5|2847|2839.5|2838|16352
1753355400000|2025-07-24 11:10:00|2839|2837.5|2838|2836.5|2841|2840|2835.5|2834.5|24469
1753355700000|2025-07-24 11:15:00|2837.5|2838.5|2845.5|2844.5|2847.5|2846.5|2837|2836.5|17895
1753356000000|2025-07-24 11:20:00|2844.5|2843|2844.5|2843.5|2847|2846|2841|2840.5|10748
1753356300000|2025-07-24 11:25:00|2846|2844|2842.5|2841.5|2848|2847|2841|2840|5355
1753356600000|2025-07-24 11:30:00|2842|2841|2833.5|2833|2843|2842.5|2833.5|2833|11634
1753356900000|2025-07-24 11:35:00|2833|2832.5|2835|2833.5|2842|2841|2831.5|2830.5|14807
1753357200000|2025-07-24 11:40:00|2835.5|2834|2839|2838|2839|2838|2833.5|2832.5|8198
1753357500000|2025-07-24 11:45:00|2839.5|2838.5|2833.5|2833|2841|2840|2832|2831|12352
1753357800000|2025-07-24 11:50:00|2834.5|2832.5|2840.5|2839.5|2841.5|2841|2834|2832.5|21688
1753358100000|2025-07-24 11:55:00|2841|2840.5|2841.5|2841|2845|2844.5|2840|2839|10089
1753358400000|2025-07-24 12:00:00|2841|2840.5|2839|2838|2843.5|2842.5|2836|2835|9891
1753358700000|2025-07-24 12:05:00|2839.5|2838.5|2831|2830|2839.5|2839|2829.5|2829|12595
1753359000000|2025-07-24 12:10:00|2832|2831.5|2834.5|2833|2834.5|2833.5|2831.5|2830.5|5174
1753359300000|2025-07-24 12:15:00|2834|2833.5|2840|2839|2841.5|2840.5|2831.5|2830.5|18519
1753359600000|2025-07-24 12:20:00|2840.5|2838.5|2838|2837|2843.5|2842.5|2835.5|2834.5|10972
1753359900000|2025-07-24 12:25:00|2837.5|2836.5|2843.5|2842.5|2843.5|2842.5|2836|2835|4613
1753360200000|2025-07-24 12:30:00|2844.5|2843.5|2842.5|2842|2847.5|2847|2840|2839.5|18349
1753360500000|2025-07-24 12:35:00|2843|2842.5|2851.5|2850.5|2851.5|2850.5|2843|2842|8774
1753360800000|2025-07-24 12:40:00|2853|2851.5|2855.5|2854.5|2857.5|2856.5|2852|2850.5|13815
1753361100000|2025-07-24 12:45:00|2855|2854|2864.5|2863.5|2866|2865.5|2855|2854|23847
1753361400000|2025-07-24 12:50:00|2865|2864|2861|2860|2869.5|2868.5|2859|2858|17352
1753361700000|2025-07-24 12:55:00|2860.5|2859.5|2862.5|2861.5|2864.5|2863|2860|2859.5|5212
1753362000000|2025-07-24 13:00:00|2861|2860|2857.5|2856|2863.5|2862.5|2855.5|2854.5|11481
1753362300000|2025-07-24 13:05:00|2857|2857|2868|2867|2868|2867|2856.5|2856|17667
1753362600000|2025-07-24 13:10:00|2867.5|2866.5|2864|2863|2869.5|2869|2863.5|2862.5|8948
1753362900000|2025-07-24 13:15:00|2864.5|2864|2863.5|2862.5|2869|2868|2857.5|2857|10101
1753363200000|2025-07-24 13:20:00|2864|2862|2852.5|2851.5|2867.5|2866|2847|2846.5|27546
1753363500000|2025-07-24 13:25:00|2853|2852|2869.5|2868.5|2869.5|2868.5|2851.5|2850.5|58692
1753363800000|2025-07-24 13:30:00|2869|2868|2879|2878|2882|2881|2866.5|2865.5|100389
1753364100000|2025-07-24 13:35:00|2878.5|2877.5|2888|2887|2893|2891.5|2877|2876|73201
1753364400000|2025-07-24 13:40:00|2888.5|2885.5|2890.5|2889.5|2899.5|2899|2883.5|2882|26664
1753364700000|2025-07-24 13:45:00|2892.5|2890|2894|2893|2902|2901|2891.5|2890|35344
1753365000000|2025-07-24 13:50:00|2894.5|2893.5|2884.5|2883.5|2899|2898|2884.5|2883.5|25846
1753365300000|2025-07-24 13:55:00|2884|2884|2882|2880.5|2885|2884|2879.5|2878|14870
1753365600000|2025-07-24 14:00:00|2881.5|2880|2885.5|2884.5|2886|2885.5|2877|2876|19998
1753365900000|2025-07-24 14:05:00|2888|2885|2882.5|2881.5|2892.5|2891.5|2880.5|2879.5|19024
1753366200000|2025-07-24 14:10:00|2881.5|2880|2864.5|2863.5|2882.5|2881.5|2864.5|2863.5|20403
1753366500000|2025-07-24 14:15:00|2864|2864|2867|2866.5|2870.5|2869|2860|2859|23242
1753366800000|2025-07-24 14:20:00|2867.5|2867|2860|2859|2868.5|2868|2859.5|2858.5|16939
1753367100000|2025-07-24 14:25:00|2860.5|2859.5|2863.5|2862.5|2867|2866|2860.5|2859.5|33329
1753367400000|2025-07-24 14:30:00|2864|2863|2867.5|2866.5|2871|2870.5|2863.5|2862.5|16576
1753367700000|2025-07-24 14:35:00|2867|2866|2856.5|2856|2867.5|2867|2854.5|2853.5|17250
1753368000000|2025-07-24 14:40:00|2857|2856.5|2849|2848|2858|2857|2844|2843|21692
1753368300000|2025-07-24 14:45:00|2849.5|2848.5|2851.5|2850|2853.5|2853|2847|2846|18483
1753368600000|2025-07-24 14:50:00|2851|2851|2871.5|2870.5|2871.5|2871|2851|2851|28964
1753368900000|2025-07-24 14:55:00|2871|2869.5|2864|2863|2871|2870|2863.5|2862.5|8528
1753369200000|2025-07-24 15:00:00|2863.5|2862|2875.5|2874.5|2877.5|2876.5|2863|2862|28987
1753369500000|2025-07-24 15:05:00|2876|2875|2876.5|2875.5|2879.5|2879|2875|2874|19972
1753369800000|2025-07-24 15:10:00|2876|2876|2878.5|2877.5|2878.5|2878|2873.5|2872.5|19792
1753370100000|2025-07-24 15:15:00|2877|2878|2878.5|2877.5|2881|2880.5|2875.5|2874.5|17909
1753370400000|2025-07-24 15:20:00|2879|2878|2878.5|2877.5|2881|2880|2877|2876.5|27928
1753370700000|2025-07-24 15:25:00|2878|2878|2880.5|2879.5|2882|2881.5|2876|2875.5|41265
1753426800000|2025-07-25 07:00:00|2873|2871|2833.5|2831|2874|2872|2824.5|2822|32805
1753427100000|2025-07-25 07:05:00|2833|2829|2816.5|2815.5|2833|2829.5|2803|2801.5|47381
1753427400000|2025-07-25 07:10:00|2817|2816|2823|2821.5|2828|2826|2810.5|2809|24364
1753427700000|2025-07-25 07:15:00|2824.5|2822|2815|2814|2828|2826.5|2810|2809|23578
1753428000000|2025-07-25 07:20:00|2815.5|2814.5|2817.5|2816.5|2826|2825|2814|2813|22622
1753428300000|2025-07-25 07:25:00|2817|2816|2812.5|2811|2820|2819|2811|2810.5|27869
1753428600000|2025-07-25 07:30:00|2812|2810.5|2811.5|2811|2814|2813|2804.5|2803.5|22859
1753428900000|2025-07-25 07:35:00|2813|2811.5|2821|2820|2821.5|2820.5|2813|2811.5|22632
1753429200000|2025-07-25 07:40:00|2820.5|2819|2810.5|2810|2821|2820|2810.5|2808.5|18744
1753429500000|2025-07-25 07:45:00|2811|2810.5|2812.5|2811|2815.5|2814.5|2810|2808.5|12618
1753429800000|2025-07-25 07:50:00|2812|2810|2801.5|2800.5|2812|2811.5|2799.5|2798.5|34449
1753430100000|2025-07-25 07:55:00|2801|2800|2798|2797|2807|2805.5|2795.5|2794|17660
1753430400000|2025-07-25 08:00:00|2797.5|2797.5|2801|2799.5|2805|2804|2797.5|2797.5|7465
1753430700000|2025-07-25 08:05:00|2800.5|2800|2817|2815|2819.5|2817.5|2800.5|2799.5|16553
1753431000000|2025-07-25 08:10:00|2816.5|2814.5|2823.5|2822|2824|2823.5|2813|2812|8361
1753431300000|2025-07-25 08:15:00|2823|2822.5|2824.5|2823.5|2826.5|2825.5|2822.5|2821.5|13780
1753431600000|2025-07-25 08:20:00|2825|2824|2827.5|2826.5|2829.5|2829|2824.5|2823|28714
1753431900000|2025-07-25 08:25:00|2827|2826|2834|2833|2834.5|2833|2826|2824.5|10302
1753432200000|2025-07-25 08:30:00|2835.5|2835|2827.5|2826|2836.5|2835.5|2827.5|2826|12322
1753432500000|2025-07-25 08:35:00|2827|2825.5|2821|2820.5|2828.5|2828|2821|2820.5|3118
1753432800000|2025-07-25 08:40:00|2820.5|2820|2818|2817.5|2822|2821|2818|2816.5|7594
1753433100000|2025-07-25 08:45:00|2817.5|2817|2825|2824.5|2826.5|2825.5|2815.5|2814.5|15015
1753433400000|2025-07-25 08:50:00|2826|2825|2823|2822|2826|2825|2820.5|2819.5|9288
1753433700000|2025-07-25 08:55:00|2825.5|2824|2823|2822|2827|2825.5|2820|2819.5|10395
1753434000000|2025-07-25 09:00:00|2822|2821|2817.5|2816.5|2822.5|2821.5|2817|2815.5|7450
1753434300000|2025-07-25 09:05:00|2817|2815.5|2833|2831.5|2836.5|2835.5|2816.5|2815.5|7273
1753434600000|2025-07-25 09:10:00|2832|2831|2839|2838|2839|2838|2830|2829|8302
1753434900000|2025-07-25 09:15:00|2840|2839|2843.5|2842.5|2847|2846.5|2838.5|2837.5|7271
1753435200000|2025-07-25 09:20:00|2843|2842|2844|2843|2844|2843.5|2839|2838|13790
1753435500000|2025-07-25 09:25:00|2844.5|2843.5|2851.5|2850.5|2851.5|2851|2844.5|2843.5|5063
1753435800000|2025-07-25 09:30:00|2851|2849.5|2852|2851.5|2855|2853.5|2850.5|2849.5|8018
1753436100000|2025-07-25 09:35:00|2852.5|2851|2845.5|2844|2853|2852|2844.5|2844|7944
1753436400000|2025-07-25 09:40:00|2847|2844.5|2841|2840|2848|2846.5|2840.5|2840|6436
1753436700000|2025-07-25 09:45:00|2842|2840.5|2840|2838.5|2842|2841.5|2838.5|2837.5|8553
1753437000000|2025-07-25 09:50:00|2840.5|2839|2845.5|2844.5|2847.5|2846|2840.5|2839|4736
1753437300000|2025-07-25 09:55:00|2846|2845|2833|2832|2846|2845|2833|2832|6694
1753437600000|2025-07-25 10:00:00|2833.5|2832.5|2829|2827.5|2834|2833|2827.5|2826|5726
1753437900000|2025-07-25 10:05:00|2829.5|2828|2828.5|2827|2829.5|2828.5|2825.5|2825|8033
1753438200000|2025-07-25 10:10:00|2828|2826.5|2831|2829.5|2831.5|2831|2827|2825.5|6532
1753438500000|2025-07-25 10:15:00|2830.5|2829|2832.5|2832|2832.5|2832|2830|2829|8073
1753438800000|2025-07-25 10:20:00|2833.5|2832.5|2835|2834|2835.5|2834.5|2831.5|2830.5|5788
1753439100000|2025-07-25 10:25:00|2836.5|2834.5|2838.5|2837.5|2839|2838|2835|2834|3400
1753439400000|2025-07-25 10:30:00|2839|2838|2835|2834|2840|2838.5|2834|2833.5|4552
1753439700000|2025-07-25 10:35:00|2834|2833.5|2834|2833|2835.5|2834.5|2832.5|2831|3424
1753440000000|2025-07-25 10:40:00|2833.5|2832.5|2834|2832.5|2836.5|2835.5|2833.5|2832.5|6038
1753440300000|2025-07-25 10:45:00|2833.5|2833|2836|2835|2836|2835.5|2832|2831|4251
1753440600000|2025-07-25 10:50:00|2836.5|2835.5|2835|2834|2839|2837.5|2835|2834|5126
1753440900000|2025-07-25 10:55:00|2834.5|2833|2834|2833.5|2836.5|2835.5|2831|2830.5|9653
1753441200000|2025-07-25 11:00:00|2834.5|2833|2834|2833|2835.5|2835|2833.5|2832.5|8138
1753441500000|2025-07-25 11:05:00|2833.5|2832|2831|2830.5|2833.5|2832|2831|2830|2694
1753441800000|2025-07-25 11:10:00|2830.5|2830|2831|2830|2831|2830.5|2829.5|2828.5|6143
1753442100000|2025-07-25 11:15:00|2830|2829.5|2829|2827.5|2831|2830|2827|2826|3848
1753442400000|2025-07-25 11:20:00|2828.5|2827|2828.5|2827.5|2832|2831|2827.5|2827|6616
1753442700000|2025-07-25 11:25:00|2829|2828|2831.5|2831|2831.5|2831|2828.5|2828|3696
1753443000000|2025-07-25 11:30:00|2832|2830.5|2827|2826.5|2832|2830.5|2827|2826.5|13726
1753443300000|2025-07-25 11:35:00|2826.5|2825.5|2829.5|2828.5|2830|2828.5|2826|2825.5|4708
1753443600000|2025-07-25 11:40:00|2829|2828|2826|2825.5|2829.5|2828.5|2826|2825.5|6157
1753443900000|2025-07-25 11:45:00|2825.5|2825|2822.5|2821.5|2826|2825|2822|2821.5|8388
1753444200000|2025-07-25 11:50:00|2821|2820|2820|2819.5|2821|2820|2819|2817.5|6807
1753444500000|2025-07-25 11:55:00|2820.5|2820|2823.5|2823|2826|2825.5|2820.5|2820|3508
1753444800000|2025-07-25 12:00:00|2824|2823.5|2823|2822.5|2825|2824.5|2821.5|2821|3694
1753445100000|2025-07-25 12:05:00|2822.5|2822|2825|2824|2825.5|2824.5|2821.5|2821|5046
1753445400000|2025-07-25 12:10:00|2825.5|2824.5|2826|2825|2826|2825|2823|2822.5|4364
1753445700000|2025-07-25 12:15:00|2825.5|2825.5|2827.5|2826.5|2828|2827|2825|2824.5|6113
1753446000000|2025-07-25 12:20:00|2827|2827|2829|2828|2832.5|2831.5|2827|2827|8565
1753446300000|2025-07-25 12:25:00|2829.5|2828.5|2839.5|2838.5|2839.5|2839|2829.5|2828|12747
1753446600000|2025-07-25 12:30:00|2840|2839|2843|2842|2845|2844|2839|2838|6920
1753446900000|2025-07-25 12:35:00|2842|2841|2836|2835.5|2844|2843.5|2836|2835|6793
1753447200000|2025-07-25 12:40:00|2835.5|2835|2836|2834.5|2837|2836.5|2834|2833.5|8656
1753447500000|2025-07-25 12:45:00|2835.5|2835|2837.5|2836|2838.5|2838|2835.5|2834|2914
1753447800000|2025-07-25 12:50:00|2837|2836.5|2838|2837.5|2840|2839|2836.5|2835.5|6781
1753448100000|2025-07-25 12:55:00|2837.5|2837|2838.5|2837.5|2841|2840|2836|2835.5|16574
1753448400000|2025-07-25 13:00:00|2838|2836|2830|2829.5|2840|2839.5|2830|2829|48103
1753448700000|2025-07-25 13:05:00|2830.5|2830|2841.5|2840.5|2842.5|2841.5|2828.5|2827|33644
1753449000000|2025-07-25 13:10:00|2842.5|2841.5|2844|2843|2844.5|2843.5|2841|2840.5|8511
1753449300000|2025-07-25 13:15:00|2843|2842.5|2848|2847.5|2848|2847.5|2843|2841.5|10061
1753449600000|2025-07-25 13:20:00|2847.5|2847|2844|2843|2848|2847|2843|2842|9729
1753449900000|2025-07-25 13:25:00|2843.5|2842.5|2838|2837|2844.5|2843.5|2838|2837|8570
1753450200000|2025-07-25 13:30:00|2839|2837.5|2837.5|2837|2842|2841|2835|2834|18488
1753450500000|2025-07-25 13:35:00|2836|2836.5|2829.5|2828.5|2836|2836.5|2825.5|2825|10880
1753450800000|2025-07-25 13:40:00|2829|2828|2833.5|2832.5|2833.5|2832.5|2828.5|2828|8394
1753451100000|2025-07-25 13:45:00|2832.5|2832|2837.5|2837|2838.5|2838|2832|2831|6443
1753451400000|2025-07-25 13:50:00|2838|2836.5|2838|2837|2838.5|2837.5|2834|2833|10072
1753451700000|2025-07-25 13:55:00|2838.5|2837.5|2841.5|2840.5|2842.5|2841.5|2838|2837|11300
1753452000000|2025-07-25 14:00:00|2842|2841|2840.5|2839.5|2842|2841.5|2837.5|2836.5|14821
1753452300000|2025-07-25 14:05:00|2840|2838.5|2842.5|2841|2843|2841.5|2837|2835.5|7198
1753452600000|2025-07-25 14:10:00|2842|2841.5|2837.5|2836.5|2842.5|2842|2836.5|2835.5|11144
1753452900000|2025-07-25 14:15:00|2838|2837|2834|2833.5|2838.5|2837.5|2834|2833.5|8356
1753453200000|2025-07-25 14:20:00|2834.5|2833|2832.5|2832|2834.5|2833|2830|2829.5|5271
1753453500000|2025-07-25 14:25:00|2834|2833|2835.5|2835|2838.5|2838|2834|2833|8629
1753453800000|2025-07-25 14:30:00|2836.5|2835.5|2834|2833|2838.5|2837.5|2831.5|2831|12476
1753454100000|2025-07-25 14:35:00|2833.5|2832.5|2835.5|2834.5|2835.5|2835|2831.5|2830.5|12460
1753454400000|2025-07-25 14:40:00|2836|2835|2837|2836.5|2837|2836.5|2835|2834.5|8875
1753454700000|2025-07-25 14:45:00|2836.5|2836|2837.5|2836.5|2837.5|2836.5|2835.5|2835|9569
1753455000000|2025-07-25 14:50:00|2837|2837|2840|2839|2840|2839.5|2837|2836.5|11831
1753455300000|2025-07-25 14:55:00|2840.5|2839.5|2830|2829|2841|2840|2830|2829|12464
1753455600000|2025-07-25 15:00:00|2829.5|2828.5|2828.5|2827.5|2833.5|2832.5|2826.5|2825.5|20302
1753455900000|2025-07-25 15:05:00|2828|2827|2828.5|2827.5|2831.5|2831|2826|2825.5|17739
1753456200000|2025-07-25 15:10:00|2828|2828.5|2833|2832.5|2833|2832.5|2828|2828.5|21843
1753456500000|2025-07-25 15:15:00|2834|2833.5|2835|2834|2837|2836|2833.5|2833|22054
1753456800000|2025-07-25 15:20:00|2835.5|2834.5|2835|2834.5|2835.5|2834.5|2827|2826.5|24531
1753457100000|2025-07-25 15:25:00|2835.5|2835|2833.5|2833|2836|2835.5|2831|2830|19044
1753686000000|2025-07-28 07:00:00|2876|2874|2869.5|2868|2877.5|2876|2867.5|2866.5|15626
1753686300000|2025-07-28 07:05:00|2868|2867|2856.5|2854.5|2868|2867|2852|2850.5|30010
1753686600000|2025-07-28 07:10:00|2857|2855|2858|2857|2868.5|2868|2856.5|2855|18300
1753686900000|2025-07-28 07:15:00|2858.5|2858|2865.5|2864|2870|2868.5|2858|2858|5265
1753687200000|2025-07-28 07:20:00|2865|2862.5|2852|2850.5|2865.5|2864|2849.5|2848|16384
1753687500000|2025-07-28 07:25:00|2851.5|2851|2863.5|2862|2865|2864|2851.5|2850.5|19402
1753687800000|2025-07-28 07:30:00|2863|2861|2862|2861|2864|2862.5|2855|2853.5|9185
1753688100000|2025-07-28 07:35:00|2862.5|2861.5|2869|2868|2869|2868|2860|2859|11490
1753688400000|2025-07-28 07:40:00|2869.5|2867.5|2866|2865|2869.5|2868|2860.5|2859.5|16981
1753688700000|2025-07-28 07:45:00|2866.5|2864.5|2867|2866|2868.5|2867|2862.5|2861|8532
1753689000000|2025-07-28 07:50:00|2868|2866.5|2861|2859.5|2869|2868|2861|2859.5|5771
1753689300000|2025-07-28 07:55:00|2860.5|2860|2860|2858.5|2862|2861|2855.5|2854|11246
1753689600000|2025-07-28 08:00:00|2859.5|2859|2854.5|2853|2859.5|2859.5|2846.5|2845.5|21022
1753689900000|2025-07-28 08:05:00|2854|2851.5|2848|2847|2854|2852.5|2846.5|2845.5|16247
1753690200000|2025-07-28 08:10:00|2848.5|2848|2850|2849|2852.5|2851.5|2844.5|2844|9497
1753690500000|2025-07-28 08:15:00|2851|2849.5|2845.5|2844.5|2851|2850.5|2844|2843|9720
1753690800000|2025-07-28 08:20:00|2846|2845|2845.5|2844|2853|2852|2842|2841|8566
1753691100000|2025-07-28 08:25:00|2845|2842.5|2841|2840|2846.5|2846|2841|2840|6009
1753691400000|2025-07-28 08:30:00|2842|2841|2845.5|2844.5|2846|2845.5|2840.5|2839.5|5491
1753691700000|2025-07-28 08:35:00|2846|2845|2848.5|2847.5|2849|2848|2845.5|2844.5|4705
1753692000000|2025-07-28 08:40:00|2848|2847|2849.5|2848.5|2851|2850|2846.5|2846|4180
1753692300000|2025-07-28 08:45:00|2850|2849|2847.5|2846.5|2851|2850|2846|2845|6569
1753692600000|2025-07-28 08:50:00|2847|2846|2850|2849|2850|2849.5|2845.5|2845|4355
1753692900000|2025-07-28 08:55:00|2849.5|2848.5|2848|2847.5|2850|2849|2847|2846|6552
1753693200000|2025-07-28 09:00:00|2848.5|2848|2850.5|2849.5|2854|2852.5|2848.5|2847.5|9334
1753693500000|2025-07-28 09:05:00|2852|2850|2848|2847.5|2852|2851|2848|2847|7713
1753693800000|2025-07-28 09:10:00|2848.5|2847|2849.5|2848.5|2850.5|2849.5|2846|2845|3596
1753694100000|2025-07-28 09:15:00|2850|2849|2843.5|2842.5|2850.5|2849.5|2843|2842.5|6237
1753694400000|2025-07-28 09:20:00|2843|2842|2840|2839|2843.5|2842.5|2839.5|2838.5|6117
1753694700000|2025-07-28 09:25:00|2840.5|2839.5|2840.5|2839.5|2845.5|2845|2839.5|2839|7855
1753695000000|2025-07-28 09:30:00|2840|2840|2841|2840|2844.5|2844|2840|2840|8295
1753695300000|2025-07-28 09:35:00|2841.5|2840.5|2841|2840|2841.5|2841|2839|2838|1852
1753695600000|2025-07-28 09:40:00|2840.5|2839|2844.5|2843.5|2844.5|2843.5|2839.5|2838.5|3677
1753695900000|2025-07-28 09:45:00|2844|2843|2844.5|2843.5|2846|2845.5|2843|2842|2171
1753696200000|2025-07-28 09:50:00|2843.5|2842.5|2838.5|2838|2846|2845|2838.5|2838|5714
1753696500000|2025-07-28 09:55:00|2838|2837.5|2839.5|2838.5|2840.5|2839.5|2834|2832.5|14802
1753696800000|2025-07-28 10:00:00|2839|2837.5|2838.5|2837.5|2839.5|2838.5|2837|2836.5|4163
1753697100000|2025-07-28 10:05:00|2839|2838|2835|2834.5|2839.5|2838.5|2834.5|2834|2127
1753697400000|2025-07-28 10:10:00|2834.5|2834|2836|2835|2836|2835.5|2834|2833.5|1208
1753697700000|2025-07-28 10:15:00|2835.5|2835.5|2837.5|2836.5|2838.5|2837.5|2834.5|2834|5317
1753698000000|2025-07-28 10:20:00|2837|2835.5|2836.5|2835.5|2838|2837|2835.5|2835|2735
1753698300000|2025-07-28 10:25:00|2836|2834.5|2839.5|2838.5|2842.5|2841.5|2833|2832|9178
1753698600000|2025-07-28 10:30:00|2840.5|2839|2841|2840|2842|2841.5|2837.5|2836.5|6244
1753698900000|2025-07-28 10:35:00|2840.5|2839.5|2843|2842|2843.5|2843|2840.5|2839.5|4372
1753699200000|2025-07-28 10:40:00|2842|2841.5|2844|2843|2845.5|2845|2842|2841.5|4475
1753699500000|2025-07-28 10:45:00|2845|2843.5|2841.5|2840.5|2845|2844|2841|2840.5|1564
1753699800000|2025-07-28 10:50:00|2842|2841|2842.5|2842|2842.5|2842|2839|2838.5|4692
1753700100000|2025-07-28 10:55:00|2843|2842.5|2845|2844.5|2847|2846|2842.5|2841|8822
1753700400000|2025-07-28 11:00:00|2846|2843.5|2848.5|2847.5|2848.5|2848|2845.5|2843.5|2663
1753700700000|2025-07-28 11:05:00|2848|2847|2848.5|2847.5|2849.5|2849|2846.5|2845.5|4356
1753701000000|2025-07-28 11:10:00|2848|2848|2848|2847.5|2849.5|2848.5|2848|2847|1588
1753701300000|2025-07-28 11:15:00|2849|2847|2847.5|2846.5|2849|2848|2846.5|2845.5|10912
1753701600000|2025-07-28 11:20:00|2847|2847|2844|2843.5|2849|2848|2842.5|2841|3960
1753701900000|2025-07-28 11:25:00|2844.5|2843|2846|2845|2848|2847|2844.5|2843|937
1753702200000|2025-07-28 11:30:00|2845.5|2845.5|2844.5|2844|2849.5|2848|2842.5|2842|3494
1753702500000|2025-07-28 11:35:00|2845|2844.5|2844.5|2843.5|2845.5|2845|2843.5|2842.5|2054
1753702800000|2025-07-28 11:40:00|2844|2843|2843.5|2842.5|2844|2844|2841|2839.5|2472
1753703100000|2025-07-28 11:45:00|2843|2842|2838.5|2837.5|2843.5|2842|2838|2837.5|4737
1753703400000|2025-07-28 11:50:00|2839|2838|2837.5|2836.5|2841.5|2840.5|2837|2836.5|7775
1753703700000|2025-07-28 11:55:00|2837|2837|2838.5|2837.5|2838.5|2838|2837|2836.5|419
1753704000000|2025-07-28 12:00:00|2840.5|2838|2842|2841.5|2845.5|2845|2839|2837.5|15542
1753704300000|2025-07-28 12:05:00|2843|2842|2839.5|2838.5|2843|2842|2839|2838|2561
1753704600000|2025-07-28 12:10:00|2839|2838|2834|2833.5|2839.5|2838.5|2834|2833.5|8574
1753704900000|2025-07-28 12:15:00|2833.5|2833|2837|2836|2838.5|2838|2833.5|2833|5322
1753705200000|2025-07-28 12:20:00|2836.5|2836.5|2838.5|2837.5|2838.5|2838|2836.5|2836.5|5458
1753705500000|2025-07-28 12:25:00|2837|2836.5|2833|2832|2837.5|2836.5|2832|2831.5|8757
1753705800000|2025-07-28 12:30:00|2832.5|2832.5|2833|2832|2833.5|2833|2831.5|2830.5|3099
1753706100000|2025-07-28 12:35:00|2832.5|2832.5|2836|2835.5|2837.5|2837|2832.5|2832.5|3911
1753706400000|2025-07-28 12:40:00|2836.5|2836|2839|2838.5|2841|2840|2835.5|2835|5950
1753706700000|2025-07-28 12:45:00|2839.5|2838|2837.5|2836.5|2839.5|2838|2836.5|2835.5|4925
1753707000000|2025-07-28 12:50:00|2837|2836|2836|2835|2837|2836|2834.5|2834|4848
1753707300000|2025-07-28 12:55:00|2836.5|2836|2837|2836|2838|2837|2835|2834|7492
1753707600000|2025-07-28 13:00:00|2838|2836.5|2834|2833|2838|2837|2833|2832.5|7104
1753707900000|2025-07-28 13:05:00|2833.5|2832.5|2830.5|2830|2833.5|2832.5|2830.5|2830|4222
1753708200000|2025-07-28 13:10:00|2830|2829.5|2835|2834|2835|2834|2828.5|2828|7069
1753708500000|2025-07-28 13:15:00|2834.5|2833.5|2828|2827|2835|2834.5|2827.5|2826.5|2813
1753708800000|2025-07-28 13:20:00|2828.5|2827.5|2827|2826.5|2828.5|2828|2825|2824|8202
1753709100000|2025-07-28 13:25:00|2826.5|2826|2831|2830|2831|2830|2826.5|2825.5|6073
1753709400000|2025-07-28 13:30:00|2829|2829.5|2821.5|2820.5|2833|2832|2821|2820.5|10822
1753709700000|2025-07-28 13:35:00|2823|2822|2818|2817.5|2823|2822.5|2813|2812|14540
1753710000000|2025-07-28 13:40:00|2817.5|2816.5|2817.5|2816.5|2819.5|2818.5|2813|2811.5|7947
1753710300000|2025-07-28 13:45:00|2817|2818|2819|2818|2820|2819|2815|2814|9987
1753710600000|2025-07-28 13:50:00|2819.5|2817.5|2814|2813|2819.5|2817.5|2813.5|2812.5|9896
1753710900000|2025-07-28 13:55:00|2813.5|2812.5|2810.5|2810|2821|2819.5|2810|2809|15885
1753711200000|2025-07-28 14:00:00|2810|2809.5|2811.5|2810.5|2812.5|2811.5|2806|2805.5|17640
1753711500000|2025-07-28 14:05:00|2812|2810|2813.5|2812.5|2813.5|2812.5|2809.5|2809|21825
1753711800000|2025-07-28 14:10:00|2813|2812|2814|2813|2815.5|2814.5|2810.5|2810|8618
1753712100000|2025-07-28 14:15:00|2813.5|2812.5|2809|2808|2815.5|2814.5|2807.5|2807|15060
1753712400000|2025-07-28 14:20:00|2809.5|2808.5|2808|2807|2812|2811|2807.5|2807|14714
1753712700000|2025-07-28 14:25:00|2807.5|2807.5|2809|2808|2810.5|2809.5|2807.5|2807|17116
1753713000000|2025-07-28 14:30:00|2808.5|2808.5|2813|2812|2814.5|2814|2808.5|2808|11828
1753713300000|2025-07-28 14:35:00|2812|2812.5|2811.5|2811|2812.5|2812.5|2809|2808.5|12781
1753713600000|2025-07-28 14:40:00|2812|2811.5|2812.5|2812|2815|2814|2812|2811.5|11250
1753713900000|2025-07-28 14:45:00|2813|2812.5|2809|2808|2813|2812.5|2807|2806.5|9003
1753714200000|2025-07-28 14:50:00|2809.5|2808.5|2806|2805.5|2810|2809|2806|2805.5|6047
1753714500000|2025-07-28 14:55:00|2805.5|2805|2805.5|2805|2806|2805|2803|2802.5|10355
1753714800000|2025-07-28 15:00:00|2806.5|2806|2812|2811|2813|2812.5|2806.5|2806|23180
1753715100000|2025-07-28 15:05:00|2813|2811.5|2813|2812|2815.5|2814.5|2811.5|2810.5|17181
1753715400000|2025-07-28 15:10:00|2813.5|2812.5|2811.5|2810.5|2813.5|2812.5|2810|2809.5|13135
1753715700000|2025-07-28 15:15:00|2812|2811|2803.5|2802.5|2812|2811|2803.5|2802.5|22831
1753716000000|2025-07-28 15:20:00|2803|2802|2802.5|2801.5|2803.5|2803|2801|2800.5|22354
1753716300000|2025-07-28 15:25:00|2803|2802|2803|2802|2804|2803|2801.5|2801|46604
1753772400000|2025-07-29 07:00:00|2835.5|2832|2837|2835.5|2840|2838.5|2830|2828.5|9337
1753772700000|2025-07-29 07:05:00|2836.5|2834.5|2843|2842|2846.5|2845.5|2833|2831.5|21594
1753773000000|2025-07-29 07:10:00|2843.5|2841.5|2847|2845.5|2849.5|2848|2842.5|2841.5|9197
1753773300000|2025-07-29 07:15:00|2849.5|2847.5|2846|2844.5|2849.5|2848|2842.5|2841.5|11774
1753773600000|2025-07-29 07:20:00|2847.5|2846|2845|2844|2849.5|2848|2844|2842.5|4056
1753773900000|2025-07-29 07:25:00|2844|2843.5|2844.5|2843|2846.5|2845.5|2843.5|2842.5|6858
1753774200000|2025-07-29 07:30:00|2845|2843.5|2842|2840.5|2845.5|2844.5|2840|2838.5|10895
1753774500000|2025-07-29 07:35:00|2841.5|2841|2842.5|2842|2847.5|2846.5|2841.5|2841|8113
1753774800000|2025-07-29 07:40:00|2842|2841|2844|2842.5|2845|2844|2841.5|2840|5822
1753775100000|2025-07-29 07:45:00|2843.5|2842|2850|2849|2850|2849|2843|2842|7068
1753775400000|2025-07-29 07:50:00|2851.5|2850|2850.5|2849.5|2851.5|2850|2845.5|2844.5|15985
1753775700000|2025-07-29 07:55:00|2851|2850|2849|2848|2853.5|2853|2848|2847.5|4053
1753776000000|2025-07-29 08:00:00|2849.5|2848.5|2847.5|2846.5|2851|2849.5|2845.5|2844.5|7779
1753776300000|2025-07-29 08:05:00|2847|2845|2843|2842.5|2847|2845.5|2842.5|2842|9677
1753776600000|2025-07-29 08:10:00|2842.5|2842|2845.5|2844|2847.5|2846.5|2842|2841.5|3421
1753776900000|2025-07-29 08:15:00|2845|2844.5|2849.5|2848.5|2849.5|2849|2845|2844|3138
1753777200000|2025-07-29 08:20:00|2850|2849|2849.5|2849|2856|2855|2849.5|2848.5|12468
1753777500000|2025-07-29 08:25:00|2850|2848.5|2849|2848|2850|2849|2846.5|2846|3828
1753777800000|2025-07-29 08:30:00|2848.5|2847.5|2848.5|2848|2853.5|2853|2848|2847.5|8756
1753778100000|2025-07-29 08:35:00|2849|2847.5|2854|2853|2854|2853|2848|2847.5|4845
1753778400000|2025-07-29 08:40:00|2853|2852|2856|2855|2857|2856.5|2852|2851|7799
1753778700000|2025-07-29 08:45:00|2855.5|2854.5|2859.5|2858|2860|2859|2855|2854|4703
1753779000000|2025-07-29 08:50:00|2859|2858.5|2856|2855.5|2860.5|2860|2855|2854|6722
1753779300000|2025-07-29 08:55:00|2857|2856|2862.5|2862|2863.5|2862|2856|2855|3282
1753779600000|2025-07-29 09:00:00|2863|2861.5|2860|2859|2863|2861.5|2859.5|2858.5|5504
1753779900000|2025-07-29 09:05:00|2859.5|2858.5|2859|2858|2860|2859.5|2857|2856|8850
1753780200000|2025-07-29 09:10:00|2858.5|2857.5|2861.5|2861|2862.5|2861.5|2857.5|2857|10470
1753780500000|2025-07-29 09:15:00|2862|2861.5|2860.5|2859.5|2864|2863|2859.5|2859|10323
1753780800000|2025-07-29 09:20:00|2860|2859|2861.5|2861|2861.5|2861|2857.5|2857|4607
1753781100000|2025-07-29 09:25:00|2861|2860.5|2860|2858.5|2861|2860.5|2859|2858.5|4439
1753781400000|2025-07-29 09:30:00|2859.5|2859|2857.5|2856.5|2861|2860.5|2857.5|2856.5|4854
1753781700000|2025-07-29 09:35:00|2857|2856|2854.5|2854|2857.5|2856.5|2853|2852|5687
1753782000000|2025-07-29 09:40:00|2854|2853|2855.5|2855|2856|2855|2852|2851|7444
1753782300000|2025-07-29 09:45:00|2856|2855.5|2857|2856|2858.5|2858|2856|2855|6083
1753782600000|2025-07-29 09:50:00|2856.5|2855.5|2852.5|2851.5|2859|2858|2852.5|2851.5|2992
1753782900000|2025-07-29 09:55:00|2852|2850.5|2854.5|2854|2855.5|2855|2851|2850|7599
1753783200000|2025-07-29 10:00:00|2855.5|2854.5|2856.5|2856|2858|2857.5|2854.5|2854|6842
1753783500000|2025-07-29 10:05:00|2857|2856.5|2857.5|2856|2858|2857|2856|2855|3671
1753783800000|2025-07-29 10:10:00|2858|2856.5|2859|2858.5|2862.5|2861.5|2857.5|2856.5|5522
1753784100000|2025-07-29 10:15:00|2858.5|2858|2862.5|2862|2862.5|2862|2856.5|2856|4862
1753784400000|2025-07-29 10:20:00|2863|2862.5|2866|2865|2867.5|2866.5|2863|2862.5|11131
1753784700000|2025-07-29 10:25:00|2865.5|2865.5|2866|2865|2868|2867|2865|2864.5|15421
1753785000000|2025-07-29 10:30:00|2866.5|2865.5|2868|2867|2870|2869.5|2866|2865|11048
1753785300000|2025-07-29 10:35:00|2867|2866.5|2868.5|2867.5|2869.5|2868.5|2866|2865|8332
1753785600000|2025-07-29 10:40:00|2869|2868|2868|2867|2869.5|2868.5|2866|2865.5|7594
1753785900000|2025-07-29 10:45:00|2867.5|2866.5|2869.5|2868.5|2870.5|2869.5|2867|2866|7746
1753786200000|2025-07-29 10:50:00|2869|2868|2867.5|2866.5|2869.5|2868.5|2867.5|2866.5|4449
1753786500000|2025-07-29 10:55:00|2868|2867|2864|2863|2868|2867|2863|2861.5|6831
1753786800000|2025-07-29 11:00:00|2865|2862.5|2863|2862|2865|2863.5|2861.5|2861|4696
1753787100000|2025-07-29 11:05:00|2862.5|2861.5|2867.5|2866.5|2868.5|2867.5|2861.5|2860.5|10341
1753787400000|2025-07-29 11:10:00|2868.5|2868|2868.5|2867.5|2869|2868.5|2867|2866|3173
1753787700000|2025-07-29 11:15:00|2869|2868|2863|2862|2870.5|2869.5|2862|2861.5|6340
1753788000000|2025-07-29 11:20:00|2863.5|2862.5|2864|2863.5|2864|2863.5|2862|2861.5|4494
1753788300000|2025-07-29 11:25:00|2863.5|2862.5|2865|2864|2866|2865|2862.5|2861.5|4556
1753788600000|2025-07-29 11:30:00|2864.5|2863|2865.5|2864.5|2866|2865|2863.5|2863|3525
1753788900000|2025-07-29 11:35:00|2866|2865|2864|2862.5|2869.5|2868|2863.5|2862.5|9474
1753789200000|2025-07-29 11:40:00|2863.5|2863|2865|2864|2865.5|2864|2861|2860|4651
1753789500000|2025-07-29 11:45:00|2864.5|2863.5|2870|2869|2870|2869|2863|2862.5|5225
1753789800000|2025-07-29 11:50:00|2869.5|2869.5|2869.5|2868|2874|2873|2869|2868|8370
1753790100000|2025-07-29 11:55:00|2869|2868.5|2868.5|2867.5|2871|2870|2867.5|2867|6483
1753790400000|2025-07-29 12:00:00|2869|2868|2871.5|2870.5|2871.5|2870.5|2866.5|2866|4128
1753790700000|2025-07-29 12:05:00|2872|2871|2873|2872.5|2873|2872.5|2871|2870|4449
1753791000000|2025-07-29 12:10:00|2872.5|2872|2873|2872|2877|2876|2872.5|2871.5|11947
1753791300000|2025-07-29 12:15:00|2872.5|2872.5|2872.5|2872|2876.5|2875.5|2872.5|2872|9717
1753791600000|2025-07-29 12:20:00|2871.5|2871|2872|2871|2873|2872|2871.5|2870.5|2392
1753791900000|2025-07-29 12:25:00|2871.5|2870.5|2874|2873|2874|2873|2870|2869.5|8653
1753792200000|2025-07-29 12:30:00|2874.5|2872.5|2881|2880|2881.5|2880.5|2874.5|2872.5|5772
1753792500000|2025-07-29 12:35:00|2880.5|2880.5|2885|2884|2886.5|2885.5|2880.5|2880.5|15314
1753792800000|2025-07-29 12:40:00|2884.5|2883.5|2883.5|2882.5|2885.5|2884.5|2882.5|2882|2712
1753793100000|2025-07-29 12:45:00|2883|2883|2883|2882|2883.5|2883|2882|2881.5|2376
1753793400000|2025-07-29 12:50:00|2883.5|2882.5|2882.5|2882|2883.5|2882.5|2882.5|2882|2192
1753793700000|2025-07-29 12:55:00|2883|2882.5|2883.5|2882.5|2885|2884|2883|2882|3841
1753794000000|2025-07-29 13:00:00|2883|2882|2886.5|2886|2888|2887|2882|2881|10664
1753794300000|2025-07-29 13:05:00|2887|2886.5|2888|2887|2890|2889|2886.5|2886.5|7252
1753794600000|2025-07-29 13:10:00|2888.5|2887.5|2889|2888.5|2890|2889|2888.5|2887.5|6023
1753794900000|2025-07-29 13:15:00|2889.5|2889|2886.5|2886|2890|2889|2886|2885|7308
1753795200000|2025-07-29 13:20:00|2886|2885.5|2884.5|2884|2886.5|2886|2884.5|2883.5|7562
1753795500000|2025-07-29 13:25:00|2884|2883.5|2880|2879|2884.5|2883.5|2879.5|2878.5|8391
1753795800000|2025-07-29 13:30:00|2881.5|2880.5|2878|2877|2884|2883|2876|2875|12576
1753796100000|2025-07-29 13:35:00|2877.5|2876.5|2877|2876|2877.5|2876.5|2874.5|2873.5|11057
1753796400000|2025-07-29 13:40:00|2877.5|2877|2875|2874|2878.5|2877.5|2875|2874|7245
1753796700000|2025-07-29 13:45:00|2874.5|2873|2871.5|2870.5|2875|2873.5|2870.5|2869.5|10328
1753797000000|2025-07-29 13:50:00|2872|2871|2874|2873.5|2875|2874|2869.5|2868.5|10677
1753797300000|2025-07-29 13:55:00|2873.5|2873|2874|2873|2874|2873.5|2871|2870|7151
1753797600000|2025-07-29 14:00:00|2873.5|2872.5|2871.5|2870.5|2874.5|2874|2870.5|2869.5|12288
1753797900000|2025-07-29 14:05:00|2872|2871|2868|2867|2873|2872|2866.5|2865.5|3499
1753798200000|2025-07-29 14:10:00|2867.5|2866.5|2871.5|2871|2871.5|2871|2867|2866|3199
1753798500000|2025-07-29 14:15:00|2872|2871.5|2870.5|2870|2873|2872|2870|2869|18891
1753798800000|2025-07-29 14:20:00|2871|2869.5|2872|2871.5|2873|2872|2868.5|2868|9801
1753799100000|2025-07-29 14:25:00|2871.5|2871|2872|2871|2872|2871.5|2870.5|2869.5|16182
1753799400000|2025-07-29 14:30:00|2871.5|2870.5|2872|2871|2874.5|2873.5|2871|2870.5|8378
1753799700000|2025-07-29 14:35:00|2873|2871.5|2877|2876.5|2877.5|2877|2871|2870|17325
1753800000000|2025-07-29 14:40:00|2876.5|2876|2871.5|2870.5|2877|2876|2870.5|2870|8439
1753800300000|2025-07-29 14:45:00|2870.5|2870|2867|2866.5|2871.5|2870.5|2865|2864.5|15323
1753800600000|2025-07-29 14:50:00|2866|2865.5|2863.5|2862.5|2867|2866.5|2861|2860.5|6900
1753800900000|2025-07-29 14:55:00|2863|2862|2864|2863.5|2865.5|2865|2861|2860.5|14958
1753801200000|2025-07-29 15:00:00|2863.5|2863|2861|2860|2865|2864|2860.5|2859.5|10623
1753801500000|2025-07-29 15:05:00|2861.5|2860.5|2860|2859.5|2862|2861.5|2860|2859.5|15075
1753801800000|2025-07-29 15:10:00|2859.5|2859|2861|2860.5|2862|2861.5|2859.5|2859|18252
1753802100000|2025-07-29 15:15:00|2861.5|2861|2861|2860|2863|2862|2859|2858.5|20054
1753802400000|2025-07-29 15:20:00|2860.5|2860.5|2862|2861|2862.5|2862|2858|2857.5|20041
1753802700000|2025-07-29 15:25:00|2861.5|2861.5|2861|2860|2864.5|2863.5|2860.5|2860|24978
1753858800000|2025-07-30 07:00:00|2859.5|2855.5|2854.5|2853.5|2859.5|2855.5|2842|2840|14279
1753859100000|2025-07-30 07:05:00|2854|2852.5|2854.5|2853.5|2857.5|2856.5|2847|2845.5|16326
1753859400000|2025-07-30 07:10:00|2854|2853|2861|2859.5|2863.5|2862|2852.5|2852|7166
1753859700000|2025-07-30 07:15:00|2860.5|2859|2862.5|2861|2864.5|2863.5|2857|2855.5|8582
1753860000000|2025-07-30 07:20:00|2862|2860|2867.5|2866|2868|2867|2859.5|2858.5|8654
1753860300000|2025-07-30 07:25:00|2869|2867.5|2869|2868|2875|2873.5|2868.5|2867.5|9366
1753860600000|2025-07-30 07:30:00|2869.5|2867.5|2866.5|2865|2869.5|2868.5|2865|2864.5|4086
1753860900000|2025-07-30 07:35:00|2867.5|2865.5|2867.5|2866.5|2871|2870|2865.5|2864.5|2533
1753861200000|2025-07-30 07:40:00|2867|2866|2870|2869.5|2871.5|2870.5|2867|2865.5|3182
1753861500000|2025-07-30 07:45:00|2871|2870|2870|2869|2873|2872|2870|2869|3186
1753861800000|2025-07-30 07:50:00|2869.5|2868.5|2871|2870|2873|2872.5|2869|2868|2733
1753862100000|2025-07-30 07:55:00|2871.5|2870.5|2870|2869|2872.5|2871.5|2869.5|2869|4416
1753862400000|2025-07-30 08:00:00|2869.5|2868|2882|2881.5|2883.5|2882.5|2869|2868|26624
1753862700000|2025-07-30 08:05:00|2881.5|2880.5|2879.5|2878|2881.5|2880.5|2877.5|2877|9282
1753863000000|2025-07-30 08:10:00|2879|2877.5|2878.5|2877.5|2880|2879|2877|2876|2956
1753863300000|2025-07-30 08:15:00|2879|2878|2878|2877|2880.5|2879.5|2878|2877|7463
1753863600000|2025-07-30 08:20:00|2877.5|2876.5|2872|2871|2878|2876.5|2872|2871|2123
1753863900000|2025-07-30 08:25:00|2871.5|2870|2869.5|2868.5|2871.5|2870|2868|2866.5|5371
1753864200000|2025-07-30 08:30:00|2870|2869|2872.5|2871.5|2875|2874.5|2868.5|2867.5|14046
1753864500000|2025-07-30 08:35:00|2873|2872|2872|2871|2874.5|2873.5|2871.5|2871|1949
1753864800000|2025-07-30 08:40:00|2871.5|2872|2875|2874|2877|2876|2871.5|2872|3170
1753865100000|2025-07-30 08:45:00|2874.5|2874.5|2873|2872|2874.5|2874.5|2870|2869|11254
1753865400000|2025-07-30 08:50:00|2872.5|2871|2879|2878|2879|2878|2871.5|2870.5|3594
1753865700000|2025-07-30 08:55:00|2879.5|2878.5|2877.5|2876.5|2880|2879|2876|2875.5|2249
1753866000000|2025-07-30 09:00:00|2878|2877|2881|2880|2881|2880.5|2878|2876.5|6415
1753866300000|2025-07-30 09:05:00|2881.5|2880.5|2880|2879.5|2882|2881.5|2878|2876.5|5087
1753866600000|2025-07-30 09:10:00|2881|2880|2881.5|2880.5|2883|2882.5|2880|2879|3647
1753866900000|2025-07-30 09:15:00|2882|2881.5|2884.5|2884|2884.5|2884|2880.5|2879.5|15513
1753867200000|2025-07-30 09:20:00|2885.5|2885|2883.5|2883|2886|2885|2881.5|2881|5526
1753867500000|2025-07-30 09:25:00|2883|2882|2883|2882|2884|2883|2881.5|2880.5|6711
1753867800000|2025-07-30 09:30:00|2882|2881.5|2879|2878|2883|2881.5|2877|2876.5|6650
1753868100000|2025-07-30 09:35:00|2878.5|2878.5|2878|2877|2880.5|2879.5|2878|2877|5212
1753868400000|2025-07-30 09:40:00|2877.5|2877.5|2877|2876|2879|2878|2876|2875.5|4247
1753868700000|2025-07-30 09:45:00|2876.5|2875.5|2880.5|2880|2881|2880.5|2876.5|2875.5|8338
1753869000000|2025-07-30 09:50:00|2881|2879.5|2884|2883|2885|2884|2879.5|2878.5|15041
1753869300000|2025-07-30 09:55:00|2883.5|2884|2888|2886.5|2889.5|2888.5|2883.5|2884|12764
1753869600000|2025-07-30 10:00:00|2887.5|2887|2889.5|2889|2890.5|2890|2887|2886|9714
1753869900000|2025-07-30 10:05:00|2890.5|2888.5|2891|2890.5|2894|2893|2890|2888.5|10482
1753870200000|2025-07-30 10:10:00|2890.5|2890|2893.5|2892.5|2893.5|2892.5|2888|2887|2831
1753870500000|2025-07-30 10:15:00|2894|2893|2892.5|2891.5|2894|2893.5|2892|2891|1461
1753870800000|2025-07-30 10:20:00|2893|2892|2898|2897|2898|2897|2892|2891.5|8407
1753871100000|2025-07-30 10:25:00|2897.5|2896.5|2898|2897|2898.5|2897.5|2896.5|2895.5|7612
1753871400000|2025-07-30 10:30:00|2897.5|2898.5|2896.5|2895.5|2899.5|2899|2895|2894|7590
1753871700000|2025-07-30 10:35:00|2897|2896|2901|2900.5|2901|2900.5|2896.5|2896|14091
1753872000000|2025-07-30 10:40:00|2900|2899|2897|2896|2901.5|2901|2896.5|2896|38100
1753872300000|2025-07-30 10:45:00|2896.5|2895.5|2897|2896|2898|2897.5|2896|2895.5|9960
1753872600000|2025-07-30 10:50:00|2898|2897|2899|2898|2899|2898|2897|2896|5166
1753872900000|2025-07-30 10:55:00|2898.5|2897|2896.5|2895.5|2898.5|2897|2896|2895|5043
1753873200000|2025-07-30 11:00:00|2897|2896|2898.5|2898|2900|2899|2896.5|2895.5|4434
1753873500000|2025-07-30 11:05:00|2898|2897.5|2900.5|2900|2900.5|2900|2898|2897|4104
1753873800000|2025-07-30 11:10:00|2900|2899.5|2896.5|2895.5|2900.5|2899.5|2896|2895.5|5680
1753874100000|2025-07-30 11:15:00|2896|2896|2896.5|2896|2898|2897|2894.5|2894|7724
1753874400000|2025-07-30 11:20:00|2897|2896.5|2897.5|2896.5|2899|2898|2896.5|2895.5|3273
1753874700000|2025-07-30 11:25:00|2897|2897|2895.5|2894.5|2897.5|2897|2895|2894.5|4300
1753875000000|2025-07-30 11:30:00|2895|2894|2895.5|2894.5|2897|2896|2893.5|2893|7641
1753875300000|2025-07-30 11:35:00|2896.5|2895|2897.5|2897|2898.5|2897.5|2895.5|2894.5|9028
1753875600000|2025-07-30 11:40:00|2897|2896|2898.5|2897.5|2899.5|2899|2897|2896|1332
1753875900000|2025-07-30 11:45:00|2898|2898|2899.5|2899|2900.5|2899.5|2898|2897.5|4159
1753876200000|2025-07-30 11:50:00|2900|2899.5|2900.5|2899.5|2901.5|2901|2899|2898.5|16751
1753876500000|2025-07-30 11:55:00|2901|2900|2900|2899|2902.5|2901.5|2899.5|2899|5615
1753876800000|2025-07-30 12:00:00|2899.5|2898.5|2896|2895|2899.5|2898.5|2896|2895|7538
1753877100000|2025-07-30 12:05:00|2896.5|2895.5|2893.5|2892.5|2896.5|2895.5|2893|2892.5|7706
1753877400000|2025-07-30 12:10:00|2893|2893|2894.5|2893.5|2896.5|2895.5|2893|2892.5|6308
1753877700000|2025-07-30 12:15:00|2897|2896|2894.5|2893.5|2897.5|2896.5|2893|2892.5|7501
1753878000000|2025-07-30 12:20:00|2894|2893|2896|2895|2896.5|2896|2893.5|2893|13182
1753878300000|2025-07-30 12:25:00|2895.5|2895.5|2895|2894|2896.5|2896|2894|2893.5|7925
1753878600000|2025-07-30 12:30:00|2896|2894.5|2895.5|2894.5|2896.5|2896|2895|2894.5|8012
1753878900000|2025-07-30 12:35:00|2895|2893.5|2893.5|2893|2895|2894|2891|2890.5|13690
1753879200000|2025-07-30 12:40:00|2894.5|2893.5|2898.5|2897.5|2898.5|2898|2893.5|2893|7679
1753879500000|2025-07-30 12:45:00|2898|2897|2896.5|2896|2898.5|2897.5|2895.5|2894.5|8273
1753879800000|2025-07-30 12:50:00|2895.5|2895.5|2897|2896.5|2897.5|2896.5|2893.5|2892.5|5187
1753880100000|2025-07-30 12:55:00|2898|2897|2896.5|2895.5|2898|2897|2896|2895.5|9586
1753880400000|2025-07-30 13:00:00|2896|2896|2897|2896.5|2898|2897.5|2895|2894.5|5223
1753880700000|2025-07-30 13:05:00|2896.5|2896|2898.5|2898|2899|2898|2896.5|2895.5|10400
1753881000000|2025-07-30 13:10:00|2898|2897.5|2898|2897|2902|2901|2897.5|2897|12149
1753881300000|2025-07-30 13:15:00|2899|2897.5|2900.5|2899.5|2900.5|2900|2898.5|2897.5|4396
1753881600000|2025-07-30 13:20:00|2900|2900|2900|2899|2900.5|2900|2897.5|2897|6865
1753881900000|2025-07-30 13:25:00|2900.5|2899.5|2897.5|2896.5|2900.5|2900|2897|2896.5|9413
1753882200000|2025-07-30 13:30:00|2895.5|2894.5|2898|2897|2899|2898|2890|2889|24895
1753882500000|2025-07-30 13:35:00|2897.5|2896.5|2899|2898.5|2900|2899.5|2896|2895|11097
1753882800000|2025-07-30 13:40:00|2898.5|2897.5|2896|2895.5|2898.5|2897.5|2895.5|2895|6329
1753883100000|2025-07-30 13:45:00|2896.5|2896|2900.5|2899.5|2900.5|2900|2896.5|2895|14937
1753883400000|2025-07-30 13:50:00|2900|2900|2899|2898|2900.5|2900|2898|2897.5|8700
1753883700000|2025-07-30 13:55:00|2899.5|2898.5|2900|2899|2900.5|2900|2899|2898|25500
1753884000000|2025-07-30 14:00:00|2899.5|2899.5|2899.5|2898.5|2900.5|2899.5|2898.5|2898|7369
1753884300000|2025-07-30 14:05:00|2900|2899|2899|2898.5|2901|2900|2899|2898.5|17935
1753884600000|2025-07-30 14:10:00|2898|2897.5|2900|2899|2900|2899|2897.5|2897|16605
1753884900000|2025-07-30 14:15:00|2899.5|2898.5|2899.5|2898.5|2900|2899.5|2898|2897.5|9960
1753885200000|2025-07-30 14:20:00|2899|2898|2899.5|2898.5|2900|2899.5|2898|2897.5|5596
1753885500000|2025-07-30 14:25:00|2900|2899|2898|2897.5|2900|2899|2898|2897.5|6630
1753885800000|2025-07-30 14:30:00|2898.5|2898|2898.5|2898|2900|2899.5|2898.5|2898|13673
1753886100000|2025-07-30 14:35:00|2899|2899|2900.5|2899.5|2900.5|2900|2899|2898.5|13642
1753886400000|2025-07-30 14:40:00|2901|2900.5|2900|2899.5|2901|2900.5|2899|2898.5|14702
1753886700000|2025-07-30 14:45:00|2900.5|2900|2900.5|2899.5|2901|2900|2900|2899.5|20606
1753887000000|2025-07-30 14:50:00|2900|2900|2900|2899.5|2901|2900|2899.5|2899|11441
1753887300000|2025-07-30 14:55:00|2900.5|2900|2900|2899.5|2900.5|2900|2900|2899.5|21242
1753887600000|2025-07-30 15:00:00|2900.5|2900|2900.5|2899.5|2900.5|2900|2900|2899.5|31537
1753887900000|2025-07-30 15:05:00|2900|2900|2900.5|2899.5|2900.5|2900|2900|2899.5|22659
1753888200000|2025-07-30 15:10:00|2900|2899|2900.5|2900|2900.5|2900|2898.5|2898|23069
1753888500000|2025-07-30 15:15:00|2900|2899.5|2901|2900.5|2902|2901.5|2900|2899.5|34394
1753888800000|2025-07-30 15:20:00|2901.5|2900|2901.5|2901|2901.5|2901|2900.5|2900|19937
1753889100000|2025-07-30 15:25:00|2902|2901.5|2907.5|2906.5|2907.5|2906.5|2901.5|2901|32007
1753945200000|2025-07-31 07:00:00|2931|2927|2936|2934|2942.5|2941|2925|2922|50695
1753945500000|2025-07-31 07:05:00|2935|2933.5|2931|2929.5|2937.5|2935.5|2928|2926.5|12261
1753945800000|2025-07-31 07:10:00|2931.5|2930|2929|2928|2938|2937|2928|2927|22728
1753946100000|2025-07-31 07:15:00|2930.5|2928.5|2926|2925|2934|2932.5|2924.5|2923.5|13736
1753946400000|2025-07-31 07:20:00|2926.5|2924|2919.5|2918.5|2929.5|2928.5|2914.5|2913|8674
1753946700000|2025-07-31 07:25:00|2920|2917.5|2923|2921.5|2925.5|2924.5|2916.5|2915|8938
1753947000000|2025-07-31 07:30:00|2922.5|2921|2922.5|2921|2923.5|2922|2915|2914.5|16254
1753947300000|2025-07-31 07:35:00|2923|2921.5|2929|2928|2929.5|2928.5|2923|2921|10434
1753947600000|2025-07-31 07:40:00|2929.5|2928.5|2943.5|2942|2945|2944|2928.5|2927.5|71395
1753947900000|2025-07-31 07:45:00|2944|2942.5|2944|2943|2945.5|2944.5|2942|2941|17236
1753948200000|2025-07-31 07:50:00|2944.5|2943.5|2937|2936|2944.5|2943.5|2936|2934.5|36105
1753948500000|2025-07-31 07:55:00|2938.5|2937|2935.5|2934.5|2940.5|2939|2935|2934.5|18551
1753948800000|2025-07-31 08:00:00|2937|2936|2942.5|2941.5|2942.5|2941.5|2936|2934.5|16391
1753949100000|2025-07-31 08:05:00|2942|2941|2939.5|2939|2943|2942|2938.5|2937.5|15345
1753949400000|2025-07-31 08:10:00|2940|2939.5|2941|2940|2946|2944.5|2939.5|2939|5744
1753949700000|2025-07-31 08:15:00|2940.5|2939|2939.5|2938.5|2943|2942|2935.5|2934.5|16063
1753950000000|2025-07-31 08:20:00|2939|2939|2936|2935.5|2939.5|2939|2935|2934|4510
1753950300000|2025-07-31 08:25:00|2935.5|2935|2940.5|2939.5|2940.5|2940|2934|2933|11107
1753950600000|2025-07-31 08:30:00|2940|2939|2936.5|2935.5|2940.5|2940|2933|2932.5|11116
1753950900000|2025-07-31 08:35:00|2936|2936|2936.5|2935.5|2938.5|2938|2933.5|2933|14360
1753951200000|2025-07-31 08:40:00|2936|2934.5|2934.5|2933.5|2939.5|2938.5|2934|2933|7777
1753951500000|2025-07-31 08:45:00|2934|2932.5|2936.5|2935.5|2940.5|2939.5|2931.5|2930.5|8395
1753951800000|2025-07-31 08:50:00|2937|2936|2934|2933|2940.5|2939|2934|2933|4014
1753952100000|2025-07-31 08:55:00|2934.5|2933.5|2934.5|2933.5|2935.5|2935|2933|2931.5|5725
1753952400000|2025-07-31 09:00:00|2934|2933|2935|2934|2938.5|2937.5|2933|2932|8136
1753952700000|2025-07-31 09:05:00|2934.5|2934.5|2932.5|2931.5|2937.5|2937|2932|2931|8427
1753953000000|2025-07-31 09:10:00|2933|2931|2926.5|2926|2934|2933|2926.5|2926|13710
1753953300000|2025-07-31 09:15:00|2926|2925.5|2927|2926|2929|2928|2924|2923.5|18119
1753953600000|2025-07-31 09:20:00|2927.5|2926.5|2932|2931.5|2932.5|2931.5|2926|2925.5|3229
1753953900000|2025-07-31 09:25:00|2932.5|2931|2932|2931.5|2933.5|2933|2931.5|2930.5|14905
1753954200000|2025-07-31 09:30:00|2931.5|2931|2931.5|2930.5|2934.5|2934|2930|2928.5|4472
1753954500000|2025-07-31 09:35:00|2931|2930|2935.5|2934.5|2935.5|2935|2931|2930|2569
1753954800000|2025-07-31 09:40:00|2936|2935|2936|2935|2938.5|2938|2935.5|2935|8467
1753955100000|2025-07-31 09:45:00|2936.5|2935.5|2934|2933.5|2937|2936|2934|2933.5|6898
1753955400000|2025-07-31 09:50:00|2934.5|2934.5|2936|2935.5|2936|2935.5|2932.5|2932|3209
1753955700000|2025-07-31 09:55:00|2936.5|2936|2937.5|2937|2939.5|2938.5|2936.5|2936|6589
1753956000000|2025-07-31 10:00:00|2935.5|2935|2933.5|2932.5|2937|2936|2933.5|2932.5|6735
1753956300000|2025-07-31 10:05:00|2934|2932|2927.5|2926.5|2934|2932|2927.5|2926.5|5999
1753956600000|2025-07-31 10:10:00|2927|2926|2928|2927.5|2929|2928.5|2924.5|2924|14354
1753956900000|2025-07-31 10:15:00|2928.5|2927|2921.5|2920.5|2929.5|2928.5|2921|2920|7179
1753957200000|2025-07-31 10:20:00|2921|2921|2924|2923.5|2924|2923.5|2921|2920.5|3279
1753957500000|2025-07-31 10:25:00|2923.5|2923|2918.5|2917.5|2924.5|2923.5|2918|2917|17325
1753957800000|2025-07-31 10:30:00|2919|2918|2925|2924.5|2926|2925|2918.5|2917.5|5978
1753958100000|2025-07-31 10:35:00|2924.5|2923.5|2925|2924|2927|2926.5|2923.5|2922|3357
1753958400000|2025-07-31 10:40:00|2924.5|2923.5|2924|2923|2926|2925|2922.5|2921.5|9108
1753958700000|2025-07-31 10:45:00|2924.5|2923.5|2924.5|2923.5|2926|2925|2922.5|2922|8093
1753959000000|2025-07-31 10:50:00|2925|2924|2924.5|2923.5|2927.5|2926.5|2923|2922.5|9113
1753959300000|2025-07-31 10:55:00|2924|2923|2923.5|2922.5|2924.5|2924|2921|2920.5|6189
1753959600000|2025-07-31 11:00:00|2922|2921|2924|2923|2924.5|2923|2921.5|2920.5|10802
1753959900000|2025-07-31 11:05:00|2924.5|2923.5|2926|2925|2926.5|2926|2923|2922|4651
1753960200000|2025-07-31 11:10:00|2926.5|2925.5|2928|2927|2929.5|2929|2926.5|2925.5|4445
1753960500000|2025-07-31 11:15:00|2927.5|2926.5|2929|2928|2929.5|2928.5|2926|2925|10381
1753960800000|2025-07-31 11:20:00|2928.5|2928.5|2929.5|2928.5|2929.5|2929|2927|2926|7416
1753961100000|2025-07-31 11:25:00|2930|2929|2929.5|2928.5|2931.5|2930.5|2929|2928|8739
1753961400000|2025-07-31 11:30:00|2929|2928|2933|2931.5|2933|2932.5|2928|2927|4839
1753961700000|2025-07-31 11:35:00|2932.5|2931|2933|2932.5|2934|2933.5|2931.5|2931|10575
1753962000000|2025-07-31 11:40:00|2934|2933.5|2930.5|2929.5|2934|2933.5|2930|2929.5|8179
1753962300000|2025-07-31 11:45:00|2930|2929|2932|2931|2932|2931.5|2928|2927.5|7427
1753962600000|2025-07-31 11:50:00|2931.5|2930.5|2929.5|2928.5|2932|2931|2929.5|2928.5|2457
1753962900000|2025-07-31 11:55:00|2929|2928|2927|2926|2931|2930|2927|2926|3386
1753963200000|2025-07-31 12:00:00|2927.5|2926.5|2930.5|2929.5|2931|2930|2926|2925|7653
1753963500000|2025-07-31 12:05:00|2930|2929|2928.5|2927.5|2931.5|2930|2926|2925|4908
1753963800000|2025-07-31 12:10:00|2929|2928|2924.5|2924|2929.5|2928.5|2924.5|2924|3070
1753964100000|2025-07-31 12:15:00|2925|2924.5|2928|2927.5|2928.5|2928|2925|2924|3315
1753964400000|2025-07-31 12:20:00|2928.5|2927|2921.5|2920.5|2928.5|2927|2921|2920|6693
1753964700000|2025-07-31 12:25:00|2921|2918|2916.5|2916|2921|2918.5|2916.5|2916|1049
1753965000000|2025-07-31 12:30:00|2916|2915.5|2912.5|2911.5|2917.5|2917|2911|2910.5|8868
1753965300000|2025-07-31 12:35:00|2912|2911|2912|2911.5|2915.5|2915|2911.5|2910.5|4512
1753965600000|2025-07-31 12:40:00|2911.5|2910.5|2912.5|2912|2916.5|2916|2911|2910|20885
1753965900000|2025-07-31 12:45:00|2912|2911.5|2908.5|2907.5|2914.5|2914|2908|2907.5|20523
1753966200000|2025-07-31 12:50:00|2908|2907|2907.5|2906.5|2908.5|2907.5|2905|2904|7419
1753966500000|2025-07-31 12:55:00|2907|2907|2907|2906|2909.5|2908.5|2906.5|2905.5|15104
1753966800000|2025-07-31 13:00:00|2906.5|2905.5|2907.5|2906.5|2908|2907|2905.5|2904.5|7053
1753967100000|2025-07-31 13:05:00|2907|2905.5|2909.5|2908.5|2911.5|2911|2906.5|2905.5|4604
1753967400000|2025-07-31 13:10:00|2909|2908|2914.5|2913.5|2916|2915|2909|2908|9650
1753967700000|2025-07-31 13:15:00|2915|2913|2912|2911|2915.5|2914.5|2911.5|2910.5|12810
1753968000000|2025-07-31 13:20:00|2911.5|2910.5|2906|2905.5|2912.5|2912|2906|2905.5|18924
1753968300000|2025-07-31 13:25:00|2905.5|2905|2903.5|2903|2906|2905.5|2903.5|2902.5|10798
1753968600000|2025-07-31 13:30:00|2903|2902|2904.5|2903.5|2905|2904.5|2901|2900|16274
1753968900000|2025-07-31 13:35:00|2904|2903|2900.5|2900|2910.5|2909.5|2900.5|2900|12300
1753969200000|2025-07-31 13:40:00|2901|2900.5|2899.5|2898|2901|2900.5|2890.5|2889.5|33341
1753969500000|2025-07-31 13:45:00|2900|2898.5|2904|2903|2905|2904.5|2898|2897.5|22948
1753969800000|2025-07-31 13:50:00|2903.5|2903.5|2905|2904|2906.5|2905.5|2903|2902|7915
1753970100000|2025-07-31 13:55:00|2904.5|2903.5|2905.5|2904.5|2909|2907.5|2904|2903|3318
1753970400000|2025-07-31 14:00:00|2906|2905|2906|2905|2909.5|2908.5|2905|2904|6336
1753970700000|2025-07-31 14:05:00|2906.5|2905.5|2901.5|2901|2907.5|2906.5|2901.5|2901|8254
1753971000000|2025-07-31 14:10:00|2902|2900.5|2902|2901|2903|2902.5|2896.5|2896|13672
1753971300000|2025-07-31 14:15:00|2901.5|2900.5|2896|2895|2902|2901.5|2894|2893|13264
1753971600000|2025-07-31 14:20:00|2896.5|2895.5|2894.5|2894|2897|2896|2892|2891|7128
1753971900000|2025-07-31 14:25:00|2895|2893.5|2893|2892.5|2896|2895.5|2890.5|2890|19017
1753972200000|2025-07-31 14:30:00|2893.5|2892|2898|2897|2898.5|2897.5|2892|2891.5|8816
1753972500000|2025-07-31 14:35:00|2898.5|2896.5|2898.5|2897.5|2904.5|2903.5|2896|2895|12519
1753972800000|2025-07-31 14:40:00|2899.5|2898.5|2902.5|2901.5|2902.5|2901.5|2898.5|2898|26850
1753973100000|2025-07-31 14:45:00|2902|2901|2899|2898|2902.5|2901.5|2899|2898|12038
1753973400000|2025-07-31 14:50:00|2898.5|2897.5|2900|2899|2900|2899|2895|2894.5|11440
1753973700000|2025-07-31 14:55:00|2900.5|2899.5|2898.5|2897.5|2902|2901|2898.5|2897.5|12912
1753974000000|2025-07-31 15:00:00|2899.5|2898|2902.5|2901.5|2902.5|2902|2899|2898|22310
1753974300000|2025-07-31 15:05:00|2902|2902|2900|2899.5|2905|2904.5|2900|2899|13590
1753974600000|2025-07-31 15:10:00|2899.5|2899|2894.5|2894|2899.5|2899|2894.5|2894|11918
1753974900000|2025-07-31 15:15:00|2895|2894.5|2891.5|2890.5|2896|2895.5|2890.5|2890|19643
1753975200000|2025-07-31 15:20:00|2891|2891.5|2892.5|2891.5|2893|2892.5|2889.5|2889|20234
1753975500000|2025-07-31 15:25:00|2893|2892|2895.5|2895|2898.5|2897.5|2893|2892|19849
1754031600000|2025-08-01 07:00:00|2876.5|2869|2854.5|2853|2876.5|2872.5|2850|2848.5|27424
1754031900000|2025-08-01 07:05:00|2850.5|2853.5|2857.5|2856|2865.5|2863.5|2849.5|2848|21061
1754032200000|2025-08-01 07:10:00|2856|2854.5|2862|2860.5|2863.5|2862.5|2854|2853|14856
1754032500000|2025-08-01 07:15:00|2862.5|2862|2864.5|2863.5|2874|2872.5|2862.5|2861.5|18119
1754032800000|2025-08-01 07:20:00|2864|2863|2861.5|2860.5|2864|2863|2856.5|2855.5|49149
1754033100000|2025-08-01 07:25:00|2861|2859.5|2861|2859.5|2865.5|2864|2858.5|2857|9174
1754033400000|2025-08-01 07:30:00|2860.5|2860|2863|2862|2863|2862|2859|2858|8906
1754033700000|2025-08-01 07:35:00|2862.5|2860.5|2862.5|2861.5|2864|2863|2859.5|2858.5|6895
1754034000000|2025-08-01 07:40:00|2861.5|2860.5|2864|2862.5|2866|2864.5|2858.5|2857.5|9794
1754034300000|2025-08-01 07:45:00|2863|2863|2859|2858|2863.5|2863.5|2856.5|2855.5|6121
1754034600000|2025-08-01 07:50:00|2859.5|2858.5|2860|2859|2863|2862.5|2859|2858|6928
1754034900000|2025-08-01 07:55:00|2860.5|2859.5|2861.5|2860.5|2864.5|2863|2860|2859|4957
1754035200000|2025-08-01 08:00:00|2861|2860|2866|2865|2867|2866.5|2858.5|2857.5|9120
1754035500000|2025-08-01 08:05:00|2866.5|2865.5|2863.5|2862|2868.5|2867.5|2863|2862|10567
1754035800000|2025-08-01 08:10:00|2863|2862.5|2862.5|2861.5|2863.5|2862.5|2859|2858|8515
1754036100000|2025-08-01 08:15:00|2863|2862|2866.5|2866|2867|2866.5|2861.5|2860.5|2803
1754036400000|2025-08-01 08:20:00|2867|2866.5|2864.5|2864|2867.5|2866.5|2863.5|2862.5|4009
1754036700000|2025-08-01 08:25:00|2865|2863.5|2859|2858|2865|2863.5|2857|2856|4153
1754037000000|2025-08-01 08:30:00|2858.5|2858.5|2853.5|2852.5|2862|2861|2852.5|2852|15236
1754037300000|2025-08-01 08:35:00|2854|2853|2849|2847.5|2854|2853.5|2848|2847|14373
1754037600000|2025-08-01 08:40:00|2848.5|2848|2849.5|2848|2857.5|2856.5|2848.5|2848|12273
1754037900000|2025-08-01 08:45:00|2849|2846.5|2855|2853.5|2857.5|2856.5|2846.5|2846|5186
1754038200000|2025-08-01 08:50:00|2854.5|2854|2852|2851.5|2858.5|2857.5|2851|2850|13677
1754038500000|2025-08-01 08:55:00|2851.5|2850.5|2850|2849|2853.5|2852.5|2849.5|2848.5|6590
1754038800000|2025-08-01 09:00:00|2849.5|2848.5|2850.5|2850|2854|2853|2847|2846.5|11379
1754039100000|2025-08-01 09:05:00|2852|2849.5|2850.5|2849.5|2852|2850.5|2847|2846|6949
1754039400000|2025-08-01 09:10:00|2851|2850|2855|2854.5|2857|2856|2850.5|2849.5|12665
1754039700000|2025-08-01 09:15:00|2855.5|2854|2856|2854.5|2857.5|2857|2852.5|2851.5|6710
1754040000000|2025-08-01 09:20:00|2856.5|2856|2855.5|2854.5|2858|2857|2853.5|2853|11482
1754040300000|2025-08-01 09:25:00|2856|2855|2857.5|2856.5|2860|2859.5|2856|2855|4616
1754040600000|2025-08-01 09:30:00|2857|2856|2859.5|2858.5|2861|2859.5|2855.5|2854.5|2972
1754040900000|2025-08-01 09:35:00|2859|2858|2859.5|2858.5|2860|2859|2857|2856.5|3561
1754041200000|2025-08-01 09:40:00|2860|2859|2863.5|2862.5|2864.5|2863|2859.5|2858.5|2643
1754041500000|2025-08-01 09:45:00|2864|2863|2863.5|2862|2869.5|2868.5|2863|2862|11919
1754041800000|2025-08-01 09:50:00|2864|2862.5|2861|2860|2864|2863|2861|2860|10787
1754042100000|2025-08-01 09:55:00|2861.5|2860.5|2860|2859|2864.5|2863.5|2860|2859|11862
1754042400000|2025-08-01 10:00:00|2860.5|2859.5|2856.5|2855.5|2860.5|2859.5|2856|2855.5|6065
1754042700000|2025-08-01 10:05:00|2856|2855|2858|2857|2860.5|2859.5|2856|2855|10263
1754043000000|2025-08-01 10:10:00|2857.5|2856.5|2860|2859|2860|2859|2857|2856|10208
1754043300000|2025-08-01 10:15:00|2859.5|2858.5|2860|2859|2865|2864|2859.5|2858.5|6298
1754043600000|2025-08-01 10:20:00|2860.5|2859.5|2857|2855.5|2863|2862|2856|2855.5|4881
1754043900000|2025-08-01 10:25:00|2856.5|2856|2852.5|2851.5|2856.5|2856|2851.5|2850.5|8445
1754044200000|2025-08-01 10:30:00|2852|2851|2851.5|2850.5|2853.5|2852.5|2851|2850.5|4728
1754044500000|2025-08-01 10:35:00|2851|2850|2853|2852|2853|2852|2850.5|2850|8669
1754044800000|2025-08-01 10:40:00|2852|2851.5|2848.5|2848|2852.5|2852|2848.5|2847.5|4685
1754045100000|2025-08-01 10:45:00|2848|2847.5|2845.5|2844.5|2849|2848.5|2845.5|2844.5|9824
1754045400000|2025-08-01 10:50:00|2844.5|2844|2844|2843|2846|2845|2843.5|2842.5|7284
1754045700000|2025-08-01 10:55:00|2843.5|2842.5|2843.5|2842.5|2844.5|2843.5|2841|2840|10535
1754046000000|2025-08-01 11:00:00|2844.5|2842|2843|2842.5|2846|2845|2843|2842|11782
1754046300000|2025-08-01 11:05:00|2842.5|2842|2845|2844|2846|2845.5|2841|2840|8465
1754046600000|2025-08-01 11:10:00|2846|2844.5|2847.5|2846.5|2850|2849|2845|2844|6971
1754046900000|2025-08-01 11:15:00|2848|2847|2850.5|2849.5|2852.5|2851|2846.5|2846|8523
1754047200000|2025-08-01 11:20:00|2851|2850|2849.5|2848.5|2852|2851|2849|2848|6261
1754047500000|2025-08-01 11:25:00|2849|2848|2848.5|2847.5|2851|2850|2848.5|2847.5|5468
1754047800000|2025-08-01 11:30:00|2848|2848|2851|2850|2853|2852|2848|2847.5|3639
1754048100000|2025-08-01 11:35:00|2851.5|2850.5|2848|2847.5|2852|2851.5|2847.5|2846.5|15616
1754048400000|2025-08-01 11:40:00|2848.5|2847|2851|2850|2852.5|2851|2848|2847|2868
1754048700000|2025-08-01 11:45:00|2850.5|2849|2860|2859|2860.5|2859.5|2850|2849|9648
1754049000000|2025-08-01 11:50:00|2860.5|2859.5|2855|2854|2861.5|2860|2854|2853.5|7734
1754049300000|2025-08-01 11:55:00|2855.5|2854.5|2857|2856|2858|2857|2854.5|2854|6561
1754049600000|2025-08-01 12:00:00|2857.5|2856.5|2854.5|2853.5|2858|2857|2854|2853|4822
1754049900000|2025-08-01 12:05:00|2855|2854|2855|2854|2855.5|2854|2852.5|2851.5|7107
1754050200000|2025-08-01 12:10:00|2854.5|2854.5|2853.5|2852.5|2855.5|2854.5|2852.5|2851.5|6947
1754050500000|2025-08-01 12:15:00|2853|2852|2851|2850|2854.5|2854|2851|2850|6413
1754050800000|2025-08-01 12:20:00|2851.5|2850.5|2853.5|2852.5|2853.5|2852.5|2851.5|2850.5|2343
1754051100000|2025-08-01 12:25:00|2854|2853|2855.5|2854.5|2857.5|2856|2852|2851|11639
1754051400000|2025-08-01 12:30:00|2852|2848.5|2833.5|2832|2852|2848.5|2833.5|2832|25286
1754051700000|2025-08-01 12:35:00|2834.5|2833.5|2843.5|2842.5|2843.5|2842.5|2834|2832.5|45986
1754052000000|2025-08-01 12:40:00|2844|2843|2844.5|2843.5|2846|2845|2840|2838.5|11466
1754052300000|2025-08-01 12:45:00|2844|2842|2841|2840.5|2844|2843|2840|2839|5184
1754052600000|2025-08-01 12:50:00|2841.5|2840|2838|2837.5|2843|2841.5|2838|2837.5|5234
1754052900000|2025-08-01 12:55:00|2838.5|2836|2835.5|2834.5|2838.5|2836|2833.5|2832.5|2549
1754053200000|2025-08-01 13:00:00|2835|2834|2832|2831|2837|2835.5|2831.5|2830.5|8844
1754053500000|2025-08-01 13:05:00|2831.5|2831.5|2831|2830|2834.5|2833.5|2829.5|2828.5|19532
1754053800000|2025-08-01 13:10:00|2830.5|2829.5|2829|2827.5|2832|2831|2827.5|2826.5|6936
1754054100000|2025-08-01 13:15:00|2830|2828|2835.5|2834.5|2836|2835|2827.5|2826.5|16224
1754054400000|2025-08-01 13:20:00|2835|2834|2834.5|2833.5|2836|2835|2830|2829.5|10584
1754054700000|2025-08-01 13:25:00|2834|2833|2825|2823.5|2834|2833|2824.5|2823.5|49269
1754055000000|2025-08-01 13:30:00|2824.5|2823|2812.5|2811|2824.5|2823|2809|2807.5|23699
1754055300000|2025-08-01 13:35:00|2813.5|2811.5|2806.5|2805|2815.5|2814.5|2806.5|2805|19864
1754055600000|2025-08-01 13:40:00|2806|2804|2803.5|2802|2807|2806|2801|2800|17337
1754055900000|2025-08-01 13:45:00|2803|2801|2793|2792.5|2807|2806|2793|2792.5|25308
1754056200000|2025-08-01 13:50:00|2793.5|2793|2797.5|2796.5|2801.5|2799.5|2793.5|2793|24522
1754056500000|2025-08-01 13:55:00|2797|2798.5|2803.5|2802.5|2804|2803.5|2797|2797.5|17407
1754056800000|2025-08-01 14:00:00|2799|2798|2800|2799|2801.5|2801|2791|2790.5|42394
1754057100000|2025-08-01 14:05:00|2799.5|2798.5|2804.5|2804|2806|2804.5|2790.5|2789.5|42230
1754057400000|2025-08-01 14:10:00|2804|2803|2810.5|2809.5|2811|2810|2803|2802|20001
1754057700000|2025-08-01 14:15:00|2810|2808.5|2820|2819|2822.5|2821.5|2809|2808.5|32736
1754058000000|2025-08-01 14:20:00|2819.5|2818.5|2824.5|2823.5|2825.5|2824.5|2818.5|2818|21538
1754058300000|2025-08-01 14:25:00|2825|2824|2822.5|2821.5|2826|2825.5|2820.5|2819.5|15160
1754058600000|2025-08-01 14:30:00|2822|2821|2828.5|2827.5|2829|2828|2819.5|2819|31553
1754058900000|2025-08-01 14:35:00|2828|2827|2820.5|2819.5|2828.5|2827.5|2820.5|2819.5|24730
1754059200000|2025-08-01 14:40:00|2821|2820|2822|2821|2823|2822.5|2819.5|2819|18960
1754059500000|2025-08-01 14:45:00|2822.5|2821.5|2820.5|2819.5|2827.5|2827|2817.5|2816.5|20975
1754059800000|2025-08-01 14:50:00|2821.5|2820|2820|2819|2822|2820.5|2818.5|2818|10863
1754060100000|2025-08-01 14:55:00|2819.5|2819.5|2820|2819|2822|2821.5|2818|2817|12699
1754060400000|2025-08-01 15:00:00|2819.5|2819.5|2818.5|2818|2821|2820.5|2816|2815|16636
1754060700000|2025-08-01 15:05:00|2819|2818.5|2822.5|2821.5|2827|2826|2818.5|2817.5|32179
1754061000000|2025-08-01 15:10:00|2822|2821|2822.5|2821.5|2826.5|2825.5|2819.5|2818.5|20217
1754061300000|2025-08-01 15:15:00|2822|2820.5|2816|2815|2823|2822.5|2815.5|2815|11342
1754061600000|2025-08-01 15:20:00|2815.5|2815.5|2815|2814.5|2819.5|2818.5|2815|2814|21349
1754061900000|2025-08-01 15:25:00|2815.5|2814|2811|2810|2815.5|2814.5|2809.5|2809|26805
1754290800000|2025-08-04 07:00:00|2836.5|2832|2820|2818|2836.5|2834.5|2818|2816.5|22598
1754291100000|2025-08-04 07:05:00|2819.5|2817|2830.5|2829|2832|2831|2818|2816|20289
1754291400000|2025-08-04 07:10:00|2831|2829.5|2837.5|2836.5|2838|2837|2828|2827|14646
1754291700000|2025-08-04 07:15:00|2838|2837|2847|2846|2847|2846.5|2835.5|2835|12181
1754292000000|2025-08-04 07:20:00|2846.5|2845.5|2847|2846|2850|2849.5|2845|2844|46241
1754292300000|2025-08-04 07:25:00|2846.5|2846.5|2844|2843|2848.5|2848|2843|2842|9624
1754292600000|2025-08-04 07:30:00|2843.5|2842.5|2858.5|2857|2859|2857.5|2843|2842|14192
1754292900000|2025-08-04 07:35:00|2859|2857.5|2855|2854.5|2859|2858|2851.5|2850.5|10440
1754293200000|2025-08-04 07:40:00|2855.5|2853|2855|2854|2857.5|2856.5|2852|2851|8787
1754293500000|2025-08-04 07:45:00|2854.5|2853.5|2861|2860|2861|2860.5|2852.5|2851.5|17755
1754293800000|2025-08-04 07:50:00|2862|2860.5|2864.5|2864|2865.5|2865|2861|2860|10037
1754294100000|2025-08-04 07:55:00|2865|2864.5|2861|2860|2867.5|2867|2857.5|2856.5|8102
1754294400000|2025-08-04 08:00:00|2861.5|2860.5|2858|2857|2863.5|2862.5|2857.5|2857|3531
1754294700000|2025-08-04 08:05:00|2857.5|2857.5|2858.5|2857|2861|2860|2855|2854|9084
1754295000000|2025-08-04 08:10:00|2858|2857.5|2863.5|2862|2863.5|2862|2853.5|2852.5|6575
1754295300000|2025-08-04 08:15:00|2864|2862.5|2867|2866|2868|2867.5|2863.5|2862.5|14245
1754295600000|2025-08-04 08:20:00|2867.5|2866.5|2872.5|2872|2873|2872.5|2866.5|2866|14834
1754295900000|2025-08-04 08:25:00|2873|2872.5|2872.5|2871.5|2877.5|2877|2871.5|2870.5|13951
1754296200000|2025-08-04 08:30:00|2873|2872|2873.5|2873|2874|2873.5|2871|2870|3284
1754296500000|2025-08-04 08:35:00|2874|2873.5|2875|2874|2876.5|2875.5|2873|2872.5|2073
1754296800000|2025-08-04 08:40:00|2875.5|2874.5|2872|2871.5|2875.5|2874.5|2871|2870|6291
1754297100000|2025-08-04 08:45:00|2873|2871|2872.5|2871.5|2873|2872.5|2871|2870.5|4523
1754297400000|2025-08-04 08:50:00|2872|2872|2875|2874|2876|2875.5|2872|2872|1572
1754297700000|2025-08-04 08:55:00|2874.5|2873.5|2879|2878.5|2880.5|2879.5|2872.5|2872|15365
1754298000000|2025-08-04 09:00:00|2879.5|2879|2879.5|2878.5|2882|2881|2878.5|2878|18287
1754298300000|2025-08-04 09:05:00|2879|2878|2880.5|2879.5|2882|2881|2878|2877.5|8279
1754298600000|2025-08-04 09:10:00|2880|2880|2878|2877|2882|2881|2877.5|2876.5|9917
1754298900000|2025-08-04 09:15:00|2877.5|2876.5|2876.5|2875.5|2878.5|2877.5|2874|2873|6023
1754299200000|2025-08-04 09:20:00|2877|2876|2876|2875|2878|2877|2875.5|2875|2391
1754299500000|2025-08-04 09:25:00|2876.5|2875.5|2878|2877|2879|2878|2875.5|2874.5|3493
1754299800000|2025-08-04 09:30:00|2877.5|2877.5|2882|2881|2882.5|2882|2877.5|2877.5|5376
1754300100000|2025-08-04 09:35:00|2882.5|2881.5|2882|2881|2885|2884|2881.5|2881|8350
1754300400000|2025-08-04 09:40:00|2881.5|2880.5|2880.5|2879.5|2884.5|2883.5|2880|2879|8237
1754300700000|2025-08-04 09:45:00|2880|2879|2879|2878.5|2880.5|2879.5|2878|2877|7839
1754301000000|2025-08-04 09:50:00|2878.5|2878|2880.5|2880|2881|2880.5|2878.5|2878|3141
1754301300000|2025-08-04 09:55:00|2881|2880.5|2875|2874.5|2881.5|2880.5|2874.5|2874|4928
1754301600000|2025-08-04 10:00:00|2875.5|2875|2879.5|2878.5|2879.5|2878.5|2874|2873.5|3987
1754301900000|2025-08-04 10:05:00|2879|2878|2879|2878.5|2882.5|2881.5|2878.5|2878|8680
1754302200000|2025-08-04 10:10:00|2880.5|2879.5|2879|2878|2882.5|2881.5|2879|2878|2412
1754302500000|2025-08-04 10:15:00|2878.5|2878.5|2878.5|2878|2878.5|2878.5|2876|2875|2998
1754302800000|2025-08-04 10:20:00|2879.5|2878.5|2880.5|2879.5|2881.5|2880.5|2878.5|2878|2327
1754303100000|2025-08-04 10:25:00|2880|2879|2880|2879|2881|2880|2878.5|2878|2541
1754303400000|2025-08-04 10:30:00|2881|2879.5|2883|2882|2885|2884|2880.5|2879.5|4750
1754303700000|2025-08-04 10:35:00|2882.5|2881|2878.5|2877.5|2882.5|2881|2876.5|2875.5|7868
1754304000000|2025-08-04 10:40:00|2879.5|2878|2883|2882|2883|2882.5|2879.5|2877.5|2238
1754304300000|2025-08-04 10:45:00|2883.5|2882.5|2883.5|2883|2884|2883|2881.5|2881|2779
1754304600000|2025-08-04 10:50:00|2884.5|2883.5|2883.5|2882.5|2885|2884|2882|2881.5|4395
1754304900000|2025-08-04 10:55:00|2883|2883|2892|2891.5|2893|2892.5|2883|2883|9929
1754305200000|2025-08-04 11:00:00|2890|2890.5|2885.5|2884.5|2890|2890.5|2883|2882.5|7297
1754305500000|2025-08-04 11:05:00|2885|2884|2883|2882|2886.5|2886|2882|2881|5522
1754305800000|2025-08-04 11:10:00|2882.5|2881.5|2887.5|2886.5|2887.5|2886.5|2882.5|2881.5|1476
1754306100000|2025-08-04 11:15:00|2889|2887|2888.5|2887.5|2889.5|2889|2887|2886.5|8065
1754306400000|2025-08-04 11:20:00|2889.5|2888|2890.5|2889.5|2891.5|2890.5|2888.5|2887.5|3896
1754306700000|2025-08-04 11:25:00|2890|2889|2891|2890|2891|2890.5|2889.5|2889|866
1754307000000|2025-08-04 11:30:00|2890.5|2889.5|2890.5|2889.5|2893|2892.5|2890.5|2889.5|3519
1754307300000|2025-08-04 11:35:00|2891|2890|2888.5|2888|2891|2890.5|2888.5|2888|4341
1754307600000|2025-08-04 11:40:00|2890|2889|2893|2892|2893|2892|2889.5|2889|5941
1754307900000|2025-08-04 11:45:00|2894|2892.5|2894|2893|2896|2895|2893.5|2892.5|3753
1754308200000|2025-08-04 11:50:00|2894.5|2893.5|2895.5|2894.5|2897|2896|2894.5|2893.5|4674
1754308500000|2025-08-04 11:55:00|2896|2895|2895.5|2895|2896.5|2896|2894|2893|5325
1754308800000|2025-08-04 12:00:00|2895|2894.5|2896.5|2896|2898.5|2898|2895|2894.5|12031
1754309100000|2025-08-04 12:05:00|2897|2896.5|2900|2899|2900|2899|2897|2896|1745
1754309400000|2025-08-04 12:10:00|2899.5|2898.5|2900|2899|2901|2900.5|2898|2896.5|5578
1754309700000|2025-08-04 12:15:00|2899.5|2898.5|2895.5|2895|2899.5|2899|2895.5|2895|6507
1754310000000|2025-08-04 12:20:00|2894|2893.5|2898|2897.5|2899|2898|2893.5|2893|10258
1754310300000|2025-08-04 12:25:00|2898.5|2897|2896.5|2896|2898.5|2898|2896.5|2896|3902
1754310600000|2025-08-04 12:30:00|2897|2895|2892.5|2891.5|2897|2896|2891.5|2891|13113
1754310900000|2025-08-04 12:35:00|2893|2892|2892.5|2892|2895|2894|2892.5|2891.5|4655
1754311200000|2025-08-04 12:40:00|2893|2892.5|2895|2894|2895|2894|2893|2892.5|4483
1754311500000|2025-08-04 12:45:00|2894.5|2894.5|2898|2897|2899.5|2898.5|2894.5|2894.5|3277
1754311800000|2025-08-04 12:50:00|2897.5|2896.5|2894.5|2893.5|2898.5|2897.5|2894|2893|4427
1754312100000|2025-08-04 12:55:00|2894|2894|2896.5|2895.5|2896.5|2896|2894|2893|3874
1754312400000|2025-08-04 13:00:00|2897|2896|2896|2895.5|2897|2896|2895|2894.5|4585
1754312700000|2025-08-04 13:05:00|2896.5|2896|2896|2895|2898|2897.5|2894|2893.5|6543
1754313000000|2025-08-04 13:10:00|2895.5|2895.5|2894.5|2894|2898|2897|2894.5|2894|4749
1754313300000|2025-08-04 13:15:00|2894|2893.5|2896|2895|2896.5|2895.5|2894|2893|9497
1754313600000|2025-08-04 13:20:00|2895.5|2894.5|2894|2893|2895.5|2894.5|2893.5|2892.5|4357
1754313900000|2025-08-04 13:25:00|2894.5|2893.5|2893.5|2893|2894.5|2894|2893|2892.5|3648
1754314200000|2025-08-04 13:30:00|2895|2894|2892.5|2892|2896|2895.5|2887|2886.5|21952
1754314500000|2025-08-04 13:35:00|2893|2891.5|2894.5|2893.5|2895.5|2894.5|2891.5|2891|8766
1754314800000|2025-08-04 13:40:00|2895.5|2894|2894.5|2893.5|2896.5|2896|2890|2889|15421
1754315100000|2025-08-04 13:45:00|2894|2894|2894|2893.5|2897.5|2897|2893.5|2893|10553
1754315400000|2025-08-04 13:50:00|2893.5|2893|2891.5|2891|2893.5|2893|2889.5|2889|15371
1754315700000|2025-08-04 13:55:00|2891|2890.5|2893|2892|2893.5|2892.5|2889.5|2889|11737
1754316000000|2025-08-04 14:00:00|2892|2892.5|2887.5|2887|2892.5|2892.5|2887.5|2886.5|20705
1754316300000|2025-08-04 14:05:00|2888|2887.5|2886.5|2886|2891|2890|2886.5|2885.5|14808
1754316600000|2025-08-04 14:10:00|2886|2885.5|2886.5|2886|2888|2887|2884|2883.5|10222
1754316900000|2025-08-04 14:15:00|2887|2886.5|2889|2888|2892|2891|2886|2885|11618
1754317200000|2025-08-04 14:20:00|2888.5|2887.5|2890|2889.5|2891.5|2890.5|2888|2887|6204
1754317500000|2025-08-04 14:25:00|2889.5|2889|2889.5|2888.5|2891|2890.5|2888.5|2887.5|10326
1754317800000|2025-08-04 14:30:00|2890.5|2889|2896.5|2896|2896.5|2896|2890.5|2889|22400
1754318100000|2025-08-04 14:35:00|2896|2895.5|2898|2897.5|2898|2897.5|2893.5|2893|12925
1754318400000|2025-08-04 14:40:00|2897.5|2897|2895|2894.5|2897.5|2897|2894.5|2894|13011
1754318700000|2025-08-04 14:45:00|2895.5|2895|2896.5|2896|2896.5|2896|2894|2893.5|4447
1754319000000|2025-08-04 14:50:00|2896|2895.5|2894.5|2894|2896.5|2895.5|2892.5|2892|9305
1754319300000|2025-08-04 14:55:00|2894|2893.5|2894|2893.5|2895.5|2894.5|2893|2892.5|8192
1754319600000|2025-08-04 15:00:00|2894.5|2894|2895.5|2895|2898|2897|2894.5|2894|14346
1754319900000|2025-08-04 15:05:00|2896|2895.5|2899|2898.5|2899|2898.5|2896|2895|18328
1754320200000|2025-08-04 15:10:00|2898.5|2898|2899.5|2899|2900|2899|2898|2897.5|22473
1754320500000|2025-08-04 15:15:00|2899|2898.5|2900.5|2899.5|2900.5|2900|2898|2897.5|22318
1754320800000|2025-08-04 15:20:00|2901|2900|2900|2899.5|2902|2901.5|2899.5|2899|23751
1754321100000|2025-08-04 15:25:00|2899.5|2899|2902.5|2902|2904.5|2903.5|2899.5|2899|36941
1754377200000|2025-08-05 07:00:00|2932.5|2930|2928.5|2927|2934.5|2933|2908|2906.5|20402
1754377500000|2025-08-05 07:05:00|2929.5|2927.5|2926.5|2926|2931|2929.5|2923.5|2922|19351
1754377800000|2025-08-05 07:10:00|2926|2925|2923.5|2922|2928.5|2927|2921.5|2920|5751
1754378100000|2025-08-05 07:15:00|2925|2923.5|2927|2925.5|2931.5|2930.5|2923.5|2922.5|15480
1754378400000|2025-08-05 07:20:00|2928|2926|2930|2929|2930.5|2929.5|2926.5|2925.5|3037
1754378700000|2025-08-05 07:25:00|2929.5|2928.5|2928|2927|2929.5|2929|2925|2924|5650
1754379000000|2025-08-05 07:30:00|2928.5|2927.5|2924|2923|2930|2929|2922|2921|13598
1754379300000|2025-08-05 07:35:00|2925|2923.5|2921|2920|2926|2925|2920.5|2920|4844
1754379600000|2025-08-05 07:40:00|2920.5|2919|2918.5|2917.5|2920.5|2920|2916|2915|9282
1754379900000|2025-08-05 07:45:00|2918|2916.5|2914|2912.5|2919.5|2918.5|2912.5|2911.5|13107
1754380200000|2025-08-05 07:50:00|2912|2910.5|2906|2905.5|2912|2910.5|2904.5|2903.5|16213
1754380500000|2025-08-05 07:55:00|2907|2903.5|2905|2904|2907|2904.5|2902|2901|13238
1754380800000|2025-08-05 08:00:00|2904|2904.5|2903.5|2902.5|2905.5|2905|2901|2900.5|18251
1754381100000|2025-08-05 08:05:00|2903|2901|2897.5|2896.5|2903|2901|2891|2890|14059
1754381400000|2025-08-05 08:10:00|2897|2896|2900.5|2899|2901.5|2900.5|2897|2896|5263
1754381700000|2025-08-05 08:15:00|2901|2899.5|2899.5|2898.5|2903.5|2902.5|2897.5|2896.5|7299
1754382000000|2025-08-05 08:20:00|2898|2897|2895|2894.5|2898|2897.5|2894.5|2893.5|2614
1754382300000|2025-08-05 08:25:00|2895.5|2895|2896|2895|2900.5|2899.5|2894|2893.5|2454
1754382600000|2025-08-05 08:30:00|2896.5|2895.5|2894|2893.5|2898.5|2897.5|2892.5|2891.5|5346
1754382900000|2025-08-05 08:35:00|2893|2892|2894.5|2893.5|2896|2895|2890|2889|8075
1754383200000|2025-08-05 08:40:00|2895|2894|2896|2895|2898|2897|2894.5|2893.5|5491
1754383500000|2025-08-05 08:45:00|2895.5|2894.5|2895|2894|2896.5|2896|2893|2892|4829
1754383800000|2025-08-05 08:50:00|2895.5|2894.5|2898.5|2897.5|2899|2898|2894.5|2893.5|3796
1754384100000|2025-08-05 08:55:00|2899|2898|2895.5|2894.5|2899|2898|2895|2894|4120
1754384400000|2025-08-05 09:00:00|2896|2895|2898|2897|2899|2898|2894|2893.5|2172
1754384700000|2025-08-05 09:05:00|2898.5|2897.5|2897.5|2897|2900.5|2900|2896.5|2896|3501
1754385000000|2025-08-05 09:10:00|2897|2896.5|2895|2894.5|2897|2896.5|2893.5|2892.5|2559
1754385300000|2025-08-05 09:15:00|2895.5|2894|2894.5|2893.5|2897.5|2897|2892|2891|4800
1754385600000|2025-08-05 09:20:00|2895|2894|2893|2892.5|2895|2894|2887.5|2886.5|4439
1754385900000|2025-08-05 09:25:00|2893.5|2893.5|2896.5|2895.5|2898|2897.5|2893.5|2892|2056
1754386200000|2025-08-05 09:30:00|2896|2894.5|2897.5|2896.5|2899.5|2898.5|2894.5|2894|2955
1754386500000|2025-08-05 09:35:00|2898|2897.5|2900.5|2899.5|2902|2901.5|2896.5|2895.5|3296
1754386800000|2025-08-05 09:40:00|2900|2900|2905.5|2905|2906|2905|2900|2899.5|12421
1754387100000|2025-08-05 09:45:00|2906|2905.5|2906|2905.5|2908|2907.5|2905.5|2905|4716
1754387400000|2025-08-05 09:50:00|2906.5|2906|2910|2909|2910.5|2910|2905.5|2905|3847
1754387700000|2025-08-05 09:55:00|2911|2909.5|2911.5|2911|2912|2911.5|2909|2908|6227
1754388000000|2025-08-05 10:00:00|2912|2911.5|2913.5|2912.5|2915.5|2915|2912|2911.5|3113
1754388300000|2025-08-05 10:05:00|2914.5|2913|2921|2920.5|2921.5|2921|2914|2913|18976
1754388600000|2025-08-05 10:10:00|2921.5|2921|2926.5|2925.5|2926.5|2926|2921.5|2921|13168
1754388900000|2025-08-05 10:15:00|2926|2925|2925|2924.5|2927|2926|2924|2923.5|5078
1754389200000|2025-08-05 10:20:00|2925.5|2925.5|2922.5|2922|2926.5|2926|2922.5|2922|9489
1754389500000|2025-08-05 10:25:00|2923.5|2922.5|2926|2925.5|2927.5|2926.5|2922|2921.5|6698
1754389800000|2025-08-05 10:30:00|2926.5|2925|2926|2925|2928.5|2927.5|2924.5|2923.5|7332
1754390100000|2025-08-05 10:35:00|2925.5|2924.5|2927|2926|2928|2927.5|2925.5|2924|4247
1754390400000|2025-08-05 10:40:00|2927.5|2926.5|2926|2925|2928|2927|2924.5|2923.5|4376
1754390700000|2025-08-05 10:45:00|2926.5|2925.5|2928|2927.5|2929|2928.5|2926.5|2925.5|5776
1754391000000|2025-08-05 10:50:00|2927.5|2927|2929.5|2928.5|2929.5|2929|2927|2926.5|5858
1754391300000|2025-08-05 10:55:00|2929|2929|2927.5|2927|2929.5|2929|2927|2926.5|7712
1754391600000|2025-08-05 11:00:00|2927|2926.5|2928.5|2927.5|2929|2928.5|2926.5|2926|7233
1754391900000|2025-08-05 11:05:00|2928|2927|2927|2926.5|2928.5|2928|2927|2926|6530
1754392200000|2025-08-05 11:10:00|2928|2927|2927.5|2926.5|2929|2928.5|2927|2926.5|4845
1754392500000|2025-08-05 11:15:00|2927|2927|2934|2933|2934|2933|2927|2926.5|64448
1754392800000|2025-08-05 11:20:00|2933.5|2934|2932|2931|2935|2934|2930|2929.5|22692
1754393100000|2025-08-05 11:25:00|2931.5|2930|2930|2929.5|2932.5|2931.5|2929.5|2929|9482
1754393400000|2025-08-05 11:30:00|2929.5|2929|2928|2927.5|2930|2929|2927|2926.5|14958
1754393700000|2025-08-05 11:35:00|2928.5|2928|2927.5|2927|2928.5|2928|2927|2926|8065
1754394000000|2025-08-05 11:40:00|2928|2927.5|2929|2928|2929.5|2929|2927.5|2927|7876
1754394300000|2025-08-05 11:45:00|2928.5|2927.5|2929|2928.5|2929|2928.5|2926|2925|6163
1754394600000|2025-08-05 11:50:00|2928.5|2928|2930|2929.5|2930|2929.5|2927.5|2927|3843
1754394900000|2025-08-05 11:55:00|2930.5|2930|2932|2931|2932|2931.5|2930.5|2929.5|4390
1754395200000|2025-08-05 12:00:00|2932.5|2931.5|2931|2930|2932.5|2932|2930|2929|8445
1754395500000|2025-08-05 12:05:00|2930.5|2929|2933|2932|2933|2932|2929.5|2929|2694
1754395800000|2025-08-05 12:10:00|2932.5|2931.5|2933|2932|2936.5|2936|2932|2931.5|26971
1754396100000|2025-08-05 12:15:00|2932.5|2932.5|2932|2930.5|2936|2935|2928.5|2928|20046
1754396400000|2025-08-05 12:20:00|2931.5|2931|2934|2933|2935.5|2934.5|2929|2928|13091
1754396700000|2025-08-05 12:25:00|2934.5|2934|2934|2933.5|2935.5|2934.5|2933.5|2933|3459
1754397000000|2025-08-05 12:30:00|2933.5|2933|2938|2937|2938|2937.5|2933.5|2932|7343
1754397300000|2025-08-05 12:35:00|2938.5|2937.5|2936.5|2935.5|2939|2938|2935.5|2935|8051
1754397600000|2025-08-05 12:40:00|2937|2936|2937|2936|2938.5|2937.5|2936|2935.5|8381
1754397900000|2025-08-05 12:45:00|2937.5|2937|2938.5|2937.5|2938.5|2938|2935.5|2935|9476
1754398200000|2025-08-05 12:50:00|2939|2938|2937.5|2936.5|2941.5|2940.5|2936.5|2936|7470
1754398500000|2025-08-05 12:55:00|2938|2937|2938.5|2938|2939.5|2938|2936.5|2936|9415
1754398800000|2025-08-05 13:00:00|2938|2937.5|2934|2933.5|2938|2937.5|2934|2933.5|10292
1754399100000|2025-08-05 13:05:00|2934.5|2934|2936|2935|2938|2937|2932.5|2932|5798
1754399400000|2025-08-05 13:10:00|2935.5|2934.5|2935|2934|2937|2936.5|2935|2934|6479
1754399700000|2025-08-05 13:15:00|2934.5|2933|2936|2934.5|2936|2934.5|2933|2932.5|4364
1754400000000|2025-08-05 13:20:00|2935.5|2935|2937|2936.5|2938|2937|2935|2934.5|5288
1754400300000|2025-08-05 13:25:00|2936.5|2935.5|2935|2934.5|2938|2937|2934.5|2933.5|5717
1754400600000|2025-08-05 13:30:00|2936|2935|2940.5|2940|2941|2940|2931.5|2931|18049
1754400900000|2025-08-05 13:35:00|2941|2940.5|2943.5|2943|2944.5|2943.5|2941|2940|19897
1754401200000|2025-08-05 13:40:00|2944|2943.5|2940|2939|2944.5|2944|2940|2939|16020
1754401500000|2025-08-05 13:45:00|2939.5|2938.5|2943|2942|2945|2944|2939|2938.5|9944
1754401800000|2025-08-05 13:50:00|2943.5|2942.5|2940|2939|2943.5|2942.5|2937.5|2937|8232
1754402100000|2025-08-05 13:55:00|2940.5|2939.5|2938.5|2937.5|2940.5|2939.5|2937.5|2937|7981
1754402400000|2025-08-05 14:00:00|2936|2935|2933.5|2932.5|2936|2935|2931.5|2931|15243
1754402700000|2025-08-05 14:05:00|2933|2932|2928.5|2927.5|2933.5|2932.5|2927.5|2927|20302
1754403000000|2025-08-05 14:10:00|2928|2927|2927.5|2926.5|2932.5|2931.5|2927|2926.5|18265
1754403300000|2025-08-05 14:15:00|2928|2927|2928|2927|2929|2928.5|2926.5|2925.5|9301
1754403600000|2025-08-05 14:20:00|2927.5|2926.5|2920.5|2920|2928|2926.5|2920.5|2919.5|37090
1754403900000|2025-08-05 14:25:00|2921|2920.5|2920|2919|2922|2921|2918.5|2918|6784
1754404200000|2025-08-05 14:30:00|2920.5|2919.5|2913|2912.5|2921.5|2920.5|2913|2912.5|11327
1754404500000|2025-08-05 14:35:00|2912.5|2912|2912|2911|2914.5|2913.5|2911|2910|11594
1754404800000|2025-08-05 14:40:00|2911.5|2910.5|2901.5|2900.5|2913.5|2912.5|2900|2898.5|13334
1754405100000|2025-08-05 14:45:00|2901|2900|2896|2895|2901.5|2900|2895.5|2895|23914
1754405400000|2025-08-05 14:50:00|2896.5|2895.5|2900.5|2900|2903.5|2903|2896.5|2895.5|29305
1754405700000|2025-08-05 14:55:00|2901|2900.5|2907|2906|2908.5|2908|2901|2900|13749
1754406000000|2025-08-05 15:00:00|2906.5|2905.5|2908.5|2907.5|2908.5|2907.5|2904|2903|18417
1754406300000|2025-08-05 15:05:00|2909|2908|2911|2910|2913|2912.5|2908.5|2907.5|16322
1754406600000|2025-08-05 15:10:00|2910.5|2909.5|2913.5|2912.5|2914|2913.5|2909.5|2908.5|38058
1754406900000|2025-08-05 15:15:00|2914|2913|2913.5|2912.5|2914.5|2914|2911.5|2911|21893
1754407200000|2025-08-05 15:20:00|2914|2913|2912.5|2911.5|2914.5|2914|2912|2911|16587
1754407500000|2025-08-05 15:25:00|2912|2911|2909.5|2909|2913|2912|2908.5|2908|35732
1754463600000|2025-08-06 07:00:00|2941|2934|2943|2941|2948|2947|2934|2932|31873
1754463900000|2025-08-06 07:05:00|2944|2941.5|2946|2945|2948|2947|2934|2932|28757
1754464200000|2025-08-06 07:10:00|2945.5|2943|2946.5|2945.5|2946.5|2946|2939|2938.5|19760
1754464500000|2025-08-06 07:15:00|2946|2945|2952.5|2952|2954|2952.5|2945.5|2944.5|21127
1754464800000|2025-08-06 07:20:00|2953|2951.5|2947|2946.5|2953|2951.5|2943.5|2942.5|12022
1754465100000|2025-08-06 07:25:00|2949|2946|2951|2950|2954.5|2953.5|2944.5|2943.5|10203
1754465400000|2025-08-06 07:30:00|2951.5|2950.5|2952|2951|2955|2954.5|2951|2950|26080
1754465700000|2025-08-06 07:35:00|2951.5|2950.5|2951.5|2950.5|2954|2953|2949|2948|14107
1754466000000|2025-08-06 07:40:00|2952.5|2951|2949.5|2948|2955|2954|2949.5|2948|7885
1754466300000|2025-08-06 07:45:00|2950|2948.5|2947|2946|2950.5|2949.5|2943.5|2942.5|5519
1754466600000|2025-08-06 07:50:00|2947.5|2946.5|2947|2946|2950|2949|2945.5|2944.5|10457
1754466900000|2025-08-06 07:55:00|2946.5|2945.5|2949|2948|2950.5|2949|2945.5|2944.5|6120
1754467200000|2025-08-06 08:00:00|2951|2948.5|2954.5|2954|2956|2955.5|2949.5|2948|6523
1754467500000|2025-08-06 08:05:00|2954|2953.5|2958|2957|2958|2957|2953|2952.5|6870
1754467800000|2025-08-06 08:10:00|2959|2957.5|2961|2960|2965|2964.5|2959|2957.5|10116
1754468100000|2025-08-06 08:15:00|2961.5|2960.5|2953.5|2953|2961.5|2961|2953.5|2953|11198
1754468400000|2025-08-06 08:20:00|2953|2952|2956|2955|2957.5|2957|2950.5|2950|12482
1754468700000|2025-08-06 08:25:00|2955.5|2954.5|2957.5|2956.5|2960|2958.5|2954|2953.5|7695
1754469000000|2025-08-06 08:30:00|2957|2956|2961|2960|2961|2960.5|2955|2954|8247
1754469300000|2025-08-06 08:35:00|2960.5|2960.5|2964|2963|2964|2963.5|2959|2958.5|14023
1754469600000|2025-08-06 08:40:00|2963.5|2962|2958.5|2957.5|2964|2963.5|2956|2955|11221
1754469900000|2025-08-06 08:45:00|2958|2957|2961.5|2960.5|2962|2961.5|2958|2957|9065
1754470200000|2025-08-06 08:50:00|2961|2961|2961|2960|2963|2962|2959.5|2959|4755
1754470500000|2025-08-06 08:55:00|2961.5|2960.5|2962|2961|2963|2962.5|2959.5|2959|8887
1754470800000|2025-08-06 09:00:00|2961|2960.5|2963.5|2962.5|2964|2963|2960.5|2960|7952
1754471100000|2025-08-06 09:05:00|2964.5|2962|2961.5|2961|2964.5|2963.5|2958.5|2958|12597
1754471400000|2025-08-06 09:10:00|2962.5|2961.5|2965|2964.5|2966|2965|2962.5|2961.5|11090
1754471700000|2025-08-06 09:15:00|2964.5|2964|2964|2963.5|2966|2965.5|2964|2963|11637
1754472000000|2025-08-06 09:20:00|2963.5|2963|2969.5|2968.5|2970|2969|2962|2961.5|15127
1754472300000|2025-08-06 09:25:00|2969|2967.5|2975.5|2974.5|2976|2975.5|2968|2967.5|15169
1754472600000|2025-08-06 09:30:00|2975|2975|2974.5|2974|2976|2975|2970.5|2970|17383
1754472900000|2025-08-06 09:35:00|2974|2973.5|2975.5|2974.5|2977|2976|2973.5|2973|9849
1754473200000|2025-08-06 09:40:00|2975|2974|2984|2983|2985|2984|2973.5|2973|11925
1754473500000|2025-08-06 09:45:00|2983.5|2984|2987|2985.5|2991|2990.5|2983.5|2984|19246
1754473800000|2025-08-06 09:50:00|2987.5|2986|2986.5|2985.5|2989|2988|2983.5|2983|10942
1754474100000|2025-08-06 09:55:00|2987|2986|2988|2987|2991.5|2990.5|2986|2985.5|16264
1754474400000|2025-08-06 10:00:00|2987.5|2986.5|2986.5|2985.5|2988.5|2988|2984|2983.5|10271
1754474700000|2025-08-06 10:05:00|2986|2985|2988.5|2988|2989|2988.5|2985|2984.5|14208
1754475000000|2025-08-06 10:10:00|2989|2988.5|2989.5|2989|2989.5|2989|2988|2987.5|7028
1754475300000|2025-08-06 10:15:00|2989|2988.5|2991|2990|2992|2991|2989|2988.5|15747
1754475600000|2025-08-06 10:20:00|2991.5|2991|2992|2991|2993|2992.5|2989.5|2988.5|15275
1754475900000|2025-08-06 10:25:00|2992.5|2991.5|2993|2992|2995.5|2995|2992|2991|12529
1754476200000|2025-08-06 10:30:00|2993.5|2992.5|2990.5|2990|2993.5|2992.5|2990.5|2990|14089
1754476500000|2025-08-06 10:35:00|2991.5|2990.5|2989.5|2988|2991.5|2990.5|2985|2984.5|12895
1754476800000|2025-08-06 10:40:00|2989|2987.5|2986.5|2986|2990|2989|2986.5|2986|12704
1754477100000|2025-08-06 10:45:00|2986|2985.5|2983|2982|2987.5|2986|2982|2981|10379
1754477400000|2025-08-06 10:50:00|2982.5|2981.5|2986.5|2986|2987|2986|2982.5|2981.5|11736
1754477700000|2025-08-06 10:55:00|2987|2986.5|2986|2985.5|2987|2986.5|2985|2984|4655
1754478000000|2025-08-06 11:00:00|2985|2983.5|2984|2983|2986.5|2985.5|2982|2981|8301
1754478300000|2025-08-06 11:05:00|2983.5|2982.5|2984.5|2983.5|2986|2985|2982.5|2981.5|6982
1754478600000|2025-08-06 11:10:00|2984|2984|2979.5|2979|2985.5|2984.5|2978.5|2977.5|8284
1754478900000|2025-08-06 11:15:00|2979|2978.5|2978|2977.5|2980.5|2979.5|2976.5|2975|7414
1754479200000|2025-08-06 11:20:00|2979|2977|2981|2979.5|2982|2981|2979|2977|2503
1754479500000|2025-08-06 11:25:00|2980.5|2980|2982|2981|2983|2981.5|2980.5|2979.5|2229
1754479800000|2025-08-06 11:30:00|2983|2981.5|2982.5|2981.5|2984.5|2983.5|2982.5|2981|4674
1754480100000|2025-08-06 11:35:00|2982|2982|2983|2982|2986|2985|2982|2981.5|5436
1754480400000|2025-08-06 11:40:00|2983.5|2982.5|2984.5|2983.5|2985|2984|2982|2981.5|3912
1754480700000|2025-08-06 11:45:00|2985|2984|2980|2979|2985.5|2984.5|2978.5|2977|8052
1754481000000|2025-08-06 11:50:00|2980.5|2979.5|2978|2977.5|2981|2980|2978|2977.5|4118
1754481300000|2025-08-06 11:55:00|2979|2978|2978|2977|2980.5|2979.5|2977.5|2976.5|3279
1754481600000|2025-08-06 12:00:00|2977.5|2977.5|2977|2976|2979|2978.5|2976.5|2975.5|4009
1754481900000|2025-08-06 12:05:00|2977.5|2975.5|2979|2978|2979.5|2979|2976|2975.5|2682
1754482200000|2025-08-06 12:10:00|2978.5|2977|2976.5|2976|2979|2978.5|2976.5|2976|5029
1754482500000|2025-08-06 12:15:00|2975.5|2975|2980|2979|2980.5|2979.5|2975.5|2975|4023
1754482800000|2025-08-06 12:20:00|2979.5|2979.5|2982|2981.5|2983|2982.5|2978|2977.5|10395
1754483100000|2025-08-06 12:25:00|2982.5|2982|2983.5|2983|2983.5|2983|2981.5|2981|2403
1754483400000|2025-08-06 12:30:00|2984|2983.5|2987.5|2986.5|2987.5|2986.5|2984|2983|6817
1754483700000|2025-08-06 12:35:00|2988|2987|2986|2985.5|2988|2987.5|2985.5|2985|8098
1754484000000|2025-08-06 12:40:00|2986.5|2986|2984|2983|2989.5|2989|2984|2983|10382
1754484300000|2025-08-06 12:45:00|2983.5|2982.5|2982|2981|2984|2983|2981|2980.5|6146
1754484600000|2025-08-06 12:50:00|2982.5|2981.5|2983|2982.5|2985|2984.5|2982|2981|6164
1754484900000|2025-08-06 12:55:00|2983.5|2982|2980.5|2979.5|2984.5|2983.5|2980|2979.5|5861
1754485200000|2025-08-06 13:00:00|2980|2979|2982.5|2981.5|2983|2982.5|2979|2978.5|2874
1754485500000|2025-08-06 13:05:00|2983|2982|2982.5|2981.5|2983.5|2983|2982|2981|1550
1754485800000|2025-08-06 13:10:00|2983|2982|2984.5|2984|2986|2985.5|2982|2981.5|9634
1754486100000|2025-08-06 13:15:00|2985|2984.5|2985|2984|2985.5|2984.5|2982.5|2982|5736
1754486400000|2025-08-06 13:20:00|2984.5|2985|2983.5|2983|2987.5|2987|2983|2982.5|2879
1754486700000|2025-08-06 13:25:00|2983|2982.5|2977|2976|2984|2983|2977|2976|8818
1754487000000|2025-08-06 13:30:00|2977.5|2976.5|2979|2978|2980.5|2979.5|2973.5|2973|11501
1754487300000|2025-08-06 13:35:00|2980|2978.5|2973.5|2973|2980|2979|2970|2969|13836
1754487600000|2025-08-06 13:40:00|2975|2974|2976.5|2975.5|2978.5|2977.5|2974|2973.5|16991
1754487900000|2025-08-06 13:45:00|2977|2976|2983.5|2982.5|2984.5|2983.5|2975|2974|9324
1754488200000|2025-08-06 13:50:00|2982.5|2982|2982|2981.5|2983.5|2983|2979|2978|14961
1754488500000|2025-08-06 13:55:00|2983|2982|2982|2981.5|2984|2983|2981|2980|10648
1754488800000|2025-08-06 14:00:00|2981.5|2981|2984.5|2983.5|2987|2986|2981.5|2981|16315
1754489100000|2025-08-06 14:05:00|2985.5|2985|2985|2984|2986.5|2986|2982.5|2982|9674
1754489400000|2025-08-06 14:10:00|2984.5|2983.5|2975.5|2974.5|2986.5|2985.5|2975|2974|7485
1754489700000|2025-08-06 14:15:00|2975|2974|2974|2973|2977|2976|2971|2970.5|8884
1754490000000|2025-08-06 14:20:00|2973.5|2972.5|2975.5|2974.5|2977|2976|2971.5|2970.5|15488
1754490300000|2025-08-06 14:25:00|2976|2975|2977|2976.5|2978|2977.5|2975|2974.5|3598
1754490600000|2025-08-06 14:30:00|2977.5|2977|2979|2978|2982|2980.5|2976.5|2975.5|20866
1754490900000|2025-08-06 14:35:00|2978.5|2977.5|2981|2980.5|2982|2981|2978|2977.5|9006
1754491200000|2025-08-06 14:40:00|2981.5|2980|2977|2976.5|2982|2981|2977|2976|9846
1754491500000|2025-08-06 14:45:00|2977.5|2977|2974.5|2973.5|2978.5|2977.5|2972.5|2971.5|11408
1754491800000|2025-08-06 14:50:00|2975|2974|2973.5|2972.5|2975|2974|2972.5|2972|9362
1754492100000|2025-08-06 14:55:00|2974|2973|2971.5|2970.5|2976|2975|2971|2970|15048
1754492400000|2025-08-06 15:00:00|2972|2971|2973|2972|2973.5|2973|2971|2970|19640
1754492700000|2025-08-06 15:05:00|2972.5|2971.5|2973|2972|2974|2973.5|2971.5|2971|7259
1754493000000|2025-08-06 15:10:00|2973.5|2972.5|2971.5|2970.5|2974|2973.5|2969.5|2968.5|16176
1754493300000|2025-08-06 15:15:00|2972|2971|2975.5|2974.5|2976.5|2975.5|2971.5|2970.5|12563
1754493600000|2025-08-06 15:20:00|2976|2975|2976|2975.5|2977|2976.5|2975|2974|13996
1754493900000|2025-08-06 15:25:00|2975.5|2975|2973|2972|2976|2975|2973|2972|18060
1754550000000|2025-08-07 07:00:00|2989|2982|3013|3011|3013.5|3012|2986|2981.5|111621
1754550300000|2025-08-07 07:05:00|3013.5|3011.5|3010|3008.5|3015|3014|3004.5|3003|32052
1754550600000|2025-08-07 07:10:00|3009.5|3008|3003|3001.5|3010|3009|3003|3001.5|19265
1754550900000|2025-08-07 07:15:00|3003.5|3002|3003|3002|3011.5|3010|2999|2997.5|15601
1754551200000|2025-08-07 07:20:00|3003.5|3002.5|3006.5|3005|3007.5|3006.5|3001|3000|15927
1754551500000|2025-08-07 07:25:00|3006|3005.5|3003.5|3002|3006.5|3005.5|2997.5|2996|14206
1754551800000|2025-08-07 07:30:00|3003|3001|3011|3009.5|3012|3011.5|3001.5|3000|42811
1754552100000|2025-08-07 07:35:00|3011.5|3010|3013.5|3012.5|3019|3018|3010.5|3009.5|21315
1754552400000|2025-08-07 07:40:00|3014|3013|3017.5|3016|3018|3016.5|3013.5|3012.5|15066
1754552700000|2025-08-07 07:45:00|3017|3015.5|3015.5|3014|3017.5|3016.5|3013|3012|12577
1754553000000|2025-08-07 07:50:00|3016.5|3014.5|3022.5|3021.5|3022.5|3021.5|3016.5|3014.5|24692
1754553300000|2025-08-07 07:55:00|3023.5|3022.5|3018|3017|3023.5|3023|3017.5|3016.5|10591
1754553600000|2025-08-07 08:00:00|3020|3018.5|3041|3040|3043.5|3041.5|3018.5|3017.5|30142
1754553900000|2025-08-07 08:05:00|3042|3041|3037|3035.5|3042.5|3041.5|3033.5|3032|18739
1754554200000|2025-08-07 08:10:00|3036.5|3035|3037.5|3036.5|3039.5|3038.5|3035.5|3034.5|12229
1754554500000|2025-08-07 08:15:00|3037|3037.5|3032|3031|3038.5|3038|3031|3030|10457
1754554800000|2025-08-07 08:20:00|3031.5|3032|3037.5|3036|3037.5|3036|3029.5|3028|12146
1754555100000|2025-08-07 08:25:00|3036.5|3036.5|3042.5|3041.5|3043.5|3043|3035|3034|15174
1754555400000|2025-08-07 08:30:00|3043|3042|3046.5|3045|3053|3052|3042.5|3041.5|36354
1754555700000|2025-08-07 08:35:00|3046|3045.5|3045|3043.5|3047|3046|3043|3042|12195
1754556000000|2025-08-07 08:40:00|3044.5|3043|3041|3040|3045|3043.5|3037|3036|15149
1754556300000|2025-08-07 08:45:00|3040|3039|3044|3043.5|3045|3043.5|3039|3038|22288
1754556600000|2025-08-07 08:50:00|3045|3043|3046.5|3045.5|3049.5|3048.5|3043|3042|17682
1754556900000|2025-08-07 08:55:00|3047.5|3046|3049.5|3049|3050|3049.5|3047.5|3046|16462
1754557200000|2025-08-07 09:00:00|3049|3048.5|3048|3047|3052.5|3051.5|3047|3046|8912
1754557500000|2025-08-07 09:05:00|3047.5|3047.5|3054.5|3053.5|3055|3053.5|3047.5|3047.5|13514
1754557800000|2025-08-07 09:10:00|3054|3054|3057|3056|3059.5|3058.5|3051.5|3051|19589
1754558100000|2025-08-07 09:15:00|3057.5|3056.5|3054|3053|3059.5|3058.5|3051.5|3051|3650
1754558400000|2025-08-07 09:20:00|3053|3052.5|3054|3053|3054|3053|3049.5|3048.5|9024
1754558700000|2025-08-07 09:25:00|3055|3054|3052|3051|3056|3055|3049|3048.5|17361
1754559000000|2025-08-07 09:30:00|3051.5|3050|3056|3055|3057|3056|3049.5|3048.5|17869
1754559300000|2025-08-07 09:35:00|3056.5|3055.5|3052|3050.5|3057|3056|3051|3050|11728
1754559600000|2025-08-07 09:40:00|3051.5|3051|3046|3044.5|3052.5|3051.5|3043|3042|9843
1754559900000|2025-08-07 09:45:00|3045.5|3044|3046|3045.5|3050|3049|3045|3044|6412
1754560200000|2025-08-07 09:50:00|3046.5|3045|3049.5|3048.5|3050|3049|3045|3043.5|5720
1754560500000|2025-08-07 09:55:00|3049|3047.5|3049|3048|3051|3050|3048|3047|13566
1754560800000|2025-08-07 10:00:00|3048.5|3047.5|3049|3048|3050|3049|3047|3046|8594
1754561100000|2025-08-07 10:05:00|3048.5|3047.5|3047.5|3047|3050|3049.5|3047.5|3046.5|8553
1754561400000|2025-08-07 10:10:00|3048|3046.5|3049.5|3049|3050|3049|3044|3043.5|16157
1754561700000|2025-08-07 10:15:00|3050|3048.5|3051|3050|3052.5|3051.5|3048|3047.5|4150
1754562000000|2025-08-07 10:20:00|3051.5|3050.5|3045|3044.5|3052|3051.5|3045|3044.5|4005
1754562300000|2025-08-07 10:25:00|3045.5|3045|3049.5|3049|3050.5|3049|3044|3043.5|4883
1754562600000|2025-08-07 10:30:00|3049|3048.5|3042.5|3041.5|3049.5|3048.5|3040.5|3040|13027
1754562900000|2025-08-07 10:35:00|3043|3043|3045.5|3044.5|3045.5|3044.5|3041.5|3040.5|10360
1754563200000|2025-08-07 10:40:00|3046|3045|3050|3049|3050.5|3049.5|3044.5|3044|14437
1754563500000|2025-08-07 10:45:00|3050.5|3049.5|3054|3053.5|3055.5|3054.5|3049.5|3048.5|21952
1754563800000|2025-08-07 10:50:00|3054.5|3054|3052|3051|3055.5|3054.5|3050|3049|6511
1754564100000|2025-08-07 10:55:00|3051.5|3050.5|3045.5|3044.5|3052|3050.5|3045.5|3044.5|7099
1754564400000|2025-08-07 11:00:00|3051.5|3038|3049|3047.5|3051.5|3048|3043.5|3038|7012
1754564700000|2025-08-07 11:05:00|3049.5|3048|3049.5|3048.5|3054.5|3053.5|3049|3048|9742
1754565000000|2025-08-07 11:10:00|3050.5|3049|3050|3049|3052|3051|3046|3045|2416
1754565300000|2025-08-07 11:15:00|3050.5|3049.5|3056|3055|3057|3056|3050.5|3049.5|6100
1754565600000|2025-08-07 11:20:00|3057|3056|3057.5|3056|3059|3058|3056.5|3055.5|8895
1754565900000|2025-08-07 11:25:00|3057|3056.5|3054.5|3053.5|3058|3057|3052.5|3052|4515
1754566200000|2025-08-07 11:30:00|3054|3051.5|3051.5|3050.5|3056.5|3055.5|3051.5|3050.5|5643
1754566500000|2025-08-07 11:35:00|3052|3051|3054|3053.5|3054.5|3053.5|3051.5|3050.5|2996
1754566800000|2025-08-07 11:40:00|3055|3053|3054|3053|3055.5|3054.5|3054|3053|5098
1754567100000|2025-08-07 11:45:00|3054.5|3053.5|3057|3056|3058|3056.5|3054|3053|2156
1754567400000|2025-08-07 11:50:00|3058|3056.5|3059|3057.5|3060.5|3060|3055|3054|13065
1754567700000|2025-08-07 11:55:00|3058.5|3057|3056|3055|3059.5|3058.5|3055.5|3055|3344
1754568000000|2025-08-07 12:00:00|3056.5|3055.5|3059.5|3058.5|3060|3058.5|3056|3055|6650
1754568300000|2025-08-07 12:05:00|3060|3059|3064|3063|3065|3064.5|3060|3059|11367
1754568600000|2025-08-07 12:10:00|3063.5|3063.5|3065.5|3064.5|3066|3065|3063.5|3062.5|7171
1754568900000|2025-08-07 12:15:00|3065|3063.5|3066|3065|3066.5|3065|3063.5|3063|8574
1754569200000|2025-08-07 12:20:00|3065.5|3064.5|3061.5|3061|3065.5|3064.5|3059.5|3058.5|6331
1754569500000|2025-08-07 12:25:00|3062|3060.5|3063.5|3062.5|3063.5|3062.5|3061|3060|9188
1754569800000|2025-08-07 12:30:00|3062.5|3061.5|3067.5|3066.5|3068|3067|3062.5|3061.5|11240
1754570100000|2025-08-07 12:35:00|3067|3067|3068|3067.5|3069|3068.5|3066.5|3066|16362
1754570400000|2025-08-07 12:40:00|3068.5|3068|3069.5|3069|3070|3069|3068.5|3067.5|12332
1754570700000|2025-08-07 12:45:00|3069|3068.5|3064|3063.5|3070.5|3069.5|3064|3063.5|19833
1754571000000|2025-08-07 12:50:00|3064.5|3063|3066|3065.5|3068|3067|3063.5|3062.5|12077
1754571300000|2025-08-07 12:55:00|3066.5|3066|3070|3069.5|3070|3069.5|3066|3065|6653
1754571600000|2025-08-07 13:00:00|3070.5|3070|3068.5|3068|3072|3071.5|3067.5|3066.5|16625
1754571900000|2025-08-07 13:05:00|3068|3067.5|3068|3067|3069|3068|3065.5|3065|15694
1754572200000|2025-08-07 13:10:00|3067.5|3067.5|3071|3070.5|3071.5|3070.5|3067.5|3067|19125
1754572500000|2025-08-07 13:15:00|3070.5|3070|3073|3072.5|3073|3072.5|3069.5|3068.5|10851
1754572800000|2025-08-07 13:20:00|3073.5|3073|3073|3072|3073.5|3073|3070.5|3069.5|9193
1754573100000|2025-08-07 13:25:00|3071.5|3070.5|3068.5|3067|3075.5|3075|3068|3067|13681
1754573400000|2025-08-07 13:30:00|3067|3066|3069.5|3068.5|3072|3071|3063.5|3062.5|18070
1754573700000|2025-08-07 13:35:00|3070|3068|3074|3073|3074|3073|3068|3066.5|13852
1754574000000|2025-08-07 13:40:00|3075|3073.5|3074|3073|3075.5|3074.5|3066.5|3065.5|13501
1754574300000|2025-08-07 13:45:00|3072|3071|3070.5|3069.5|3073.5|3072.5|3067|3066|15184
1754574600000|2025-08-07 13:50:00|3071|3070|3066|3065.5|3071|3070.5|3065.5|3065|9699
1754574900000|2025-08-07 13:55:00|3065.5|3065|3066|3065|3070|3069|3065.5|3064.5|11776
1754575200000|2025-08-07 14:00:00|3065|3064.5|3063.5|3063|3065.5|3064.5|3060|3059|12274
1754575500000|2025-08-07 14:05:00|3063|3062.5|3058.5|3057.5|3064.5|3064|3058|3057.5|41746
1754575800000|2025-08-07 14:10:00|3059|3058|3051.5|3050.5|3059|3058|3051|3050|31728
1754576100000|2025-08-07 14:15:00|3051|3050|3055.5|3054|3055.5|3054.5|3050|3049|13352
1754576400000|2025-08-07 14:20:00|3055|3054.5|3055.5|3054|3057|3056.5|3053.5|3052.5|25739
1754576700000|2025-08-07 14:25:00|3055|3054.5|3054.5|3053.5|3056|3055|3052.5|3051.5|23674
1754577000000|2025-08-07 14:30:00|3054|3054|3056.5|3056|3057|3056|3053|3052.5|15432
1754577300000|2025-08-07 14:35:00|3057|3055.5|3059.5|3059|3060.5|3059.5|3053|3052|28871
1754577600000|2025-08-07 14:40:00|3058.5|3058|3055.5|3054.5|3058.5|3058|3053.5|3053|15777
1754577900000|2025-08-07 14:45:00|3056|3055|3058.5|3057.5|3059|3058|3052|3051.5|28519
1754578200000|2025-08-07 14:50:00|3059|3058|3057.5|3057|3059|3058|3054.5|3054|11344
1754578500000|2025-08-07 14:55:00|3058|3056.5|3055|3054.5|3058|3057|3053.5|3052.5|15541
1754578800000|2025-08-07 15:00:00|3055.5|3055|3046.5|3045.5|3058.5|3057.5|3043.5|3043|29939
1754579100000|2025-08-07 15:05:00|3047|3046|3050|3049|3050.5|3049.5|3046.5|3045.5|15331
1754579400000|2025-08-07 15:10:00|3049.5|3049.5|3050|3049.5|3051.5|3051|3048.5|3048|11810
1754579700000|2025-08-07 15:15:00|3050.5|3049|3050|3049.5|3052|3051.5|3048.5|3048|26283
1754580000000|2025-08-07 15:20:00|3050.5|3049|3054|3053.5|3054|3053.5|3050.5|3049|22816
1754580300000|2025-08-07 15:25:00|3053.5|3053|3057|3056.5|3057|3056.5|3053|3052.5|46452
1754636400000|2025-08-08 07:00:00|3066.5|3063|3044.5|3043.5|3066.5|3065|3042.5|3040.5|37612
1754636700000|2025-08-08 07:05:00|3045|3043|3039|3037.5|3045.5|3044|3036|3035|19085
1754637000000|2025-08-08 07:10:00|3038.5|3037|3056|3054.5|3056.5|3055.5|3038.5|3037|46515
1754637300000|2025-08-08 07:15:00|3055.5|3054|3057|3056|3057.5|3057|3051.5|3050.5|14423
1754637600000|2025-08-08 07:20:00|3055.5|3054.5|3058|3057|3059|3058|3053.5|3052|7110
1754637900000|2025-08-08 07:25:00|3058.5|3057.5|3061|3060|3065|3063.5|3058.5|3057.5|12931
1754638200000|2025-08-08 07:30:00|3061.5|3060.5|3067.5|3066.5|3074|3072.5|3061.5|3060|10753
1754638500000|2025-08-08 07:35:00|3068|3067|3060|3058.5|3068|3067|3059|3058|7180
1754638800000|2025-08-08 07:40:00|3059.5|3058|3059.5|3059|3061|3060|3057|3056.5|7501
1754639100000|2025-08-08 07:45:00|3060|3058.5|3067|3066|3067|3066|3059|3058|12819
1754639400000|2025-08-08 07:50:00|3066.5|3065.5|3071|3070|3073.5|3072.5|3066.5|3065.5|9650
1754639700000|2025-08-08 07:55:00|3070.5|3070.5|3070|3069|3073|3072|3069|3068|10958
1754640000000|2025-08-08 08:00:00|3071|3068.5|3067.5|3066|3074|3073.5|3067.5|3066|9659
1754640300000|2025-08-08 08:05:00|3068|3066.5|3069.5|3068.5|3071|3070|3067.5|3066|5654
1754640600000|2025-08-08 08:10:00|3069|3068|3073|3072|3073|3072|3069|3068|30708
1754640900000|2025-08-08 08:15:00|3072.5|3071|3066|3065|3073|3071|3066|3065|15564
1754641200000|2025-08-08 08:20:00|3067|3065.5|3070.5|3069|3071.5|3071|3066.5|3065.5|9125
1754641500000|2025-08-08 08:25:00|3070|3069.5|3066.5|3065.5|3070|3069.5|3065.5|3064.5|7733
1754641800000|2025-08-08 08:30:00|3065.5|3065|3071.5|3070.5|3073|3071.5|3065.5|3065|3629
1754642100000|2025-08-08 08:35:00|3071|3071|3076.5|3075.5|3076.5|3075.5|3071|3070|9926
1754642400000|2025-08-08 08:40:00|3076|3074.5|3074.5|3073.5|3076.5|3075.5|3072|3071.5|10883
1754642700000|2025-08-08 08:45:00|3074|3073|3073.5|3072.5|3077|3076.5|3073.5|3072.5|9944
1754643000000|2025-08-08 08:50:00|3075.5|3073|3076|3075|3077|3076.5|3075.5|3073|4074
1754643300000|2025-08-08 08:55:00|3076.5|3075.5|3075.5|3074.5|3077|3076.5|3075|3074|43548
1754643600000|2025-08-08 09:00:00|3076|3075|3079|3078.5|3080|3079.5|3075.5|3075|13815
1754643900000|2025-08-08 09:05:00|3079.5|3079|3073|3072|3080|3079.5|3073|3072|6168
1754644200000|2025-08-08 09:10:00|3073.5|3072.5|3078|3077|3078.5|3078|3073|3072|9488
1754644500000|2025-08-08 09:15:00|3078.5|3077.5|3081.5|3080.5|3082.5|3082|3078.5|3077.5|8052
1754644800000|2025-08-08 09:20:00|3082|3081|3082.5|3082|3084|3083.5|3081.5|3081|10212
1754645100000|2025-08-08 09:25:00|3083|3081.5|3075|3074|3083|3081.5|3074|3073.5|13376
1754645400000|2025-08-08 09:30:00|3074.5|3073.5|3078|3077|3080.5|3080|3074.5|3073.5|6642
1754645700000|2025-08-08 09:35:00|3079|3077.5|3079|3078.5|3081|3080|3078.5|3077.5|12073
1754646000000|2025-08-08 09:40:00|3079.5|3078|3081.5|3080.5|3082|3081|3077|3076.5|9581
1754646300000|2025-08-08 09:45:00|3081|3080|3080|3079|3081|3080|3079|3078|2573
1754646600000|2025-08-08 09:50:00|3079.5|3078.5|3081|3080|3081|3080|3076|3075|6287
1754646900000|2025-08-08 09:55:00|3081.5|3080.5|3086.5|3086|3087|3086.5|3081.5|3080.5|18109
1754647200000|2025-08-08 10:00:00|3087|3086.5|3087.5|3086.5|3090|3089.5|3087|3086.5|10228
1754647500000|2025-08-08 10:05:00|3087|3086|3085|3084|3087.5|3086.5|3084|3083.5|6257
1754647800000|2025-08-08 10:10:00|3085.5|3084.5|3086|3085|3086|3085.5|3085.5|3084.5|6777
1754648100000|2025-08-08 10:15:00|3085.5|3083.5|3086|3085|3087.5|3087|3084.5|3083.5|13458
1754648400000|2025-08-08 10:20:00|3085.5|3084.5|3086.5|3085.5|3086.5|3086|3085.5|3084.5|3903
1754648700000|2025-08-08 10:25:00|3086|3085|3085|3084.5|3087.5|3086.5|3085|3084.5|3414
1754649000000|2025-08-08 10:30:00|3085.5|3085|3085.5|3085|3087|3086|3083|3082.5|9419
1754649300000|2025-08-08 10:35:00|3086|3085.5|3086|3085|3086.5|3086|3085.5|3084.5|2608
1754649600000|2025-08-08 10:40:00|3085.5|3085.5|3085|3084|3086.5|3086|3084.5|3084|10504
1754649900000|2025-08-08 10:45:00|3084.5|3083.5|3086|3085|3086|3085.5|3084|3083.5|6200
1754650200000|2025-08-08 10:50:00|3085.5|3085.5|3085.5|3084.5|3086.5|3086|3084|3083.5|5936
1754650500000|2025-08-08 10:55:00|3086|3085|3089|3088|3089.5|3089|3084.5|3084|7785
1754650800000|2025-08-08 11:00:00|3088.5|3087.5|3089|3088|3092|3091|3088.5|3087.5|12213
1754651100000|2025-08-08 11:05:00|3088.5|3087.5|3088.5|3087.5|3088.5|3087.5|3087|3086|3192
1754651400000|2025-08-08 11:10:00|3088|3088|3091.5|3090.5|3091.5|3090.5|3087.5|3087|13376
1754651700000|2025-08-08 11:15:00|3091|3091|3092.5|3091.5|3093|3092.5|3091|3090.5|6417
1754652000000|2025-08-08 11:20:00|3092|3092|3089|3088|3093|3092|3089|3088|7288
1754652300000|2025-08-08 11:25:00|3088.5|3088.5|3086|3085|3089|3088.5|3086|3085|1514
1754652600000|2025-08-08 11:30:00|3085.5|3084.5|3086|3085|3088|3087|3084.5|3084|5318
1754652900000|2025-08-08 11:35:00|3086.5|3085.5|3088|3087|3088.5|3088|3086|3085|7799
1754653200000|2025-08-08 11:40:00|3087.5|3086.5|3089.5|3088|3089.5|3088|3084|3083|4091
1754653500000|2025-08-08 11:45:00|3089|3088.5|3088|3087|3090|3089|3087.5|3087|3104
1754653800000|2025-08-08 11:50:00|3087.5|3086.5|3087.5|3086.5|3089|3088|3086|3085.5|5196
1754654100000|2025-08-08 11:55:00|3088|3087|3088.5|3088|3089|3088.5|3088|3087|4291
1754654400000|2025-08-08 12:00:00|3089|3087.5|3092.5|3091.5|3093|3092|3088.5|3087.5|11306
1754654700000|2025-08-08 12:05:00|3093|3092|3094|3093|3094.5|3094|3092.5|3091.5|4624
1754655000000|2025-08-08 12:10:00|3093.5|3092.5|3098.5|3097.5|3099|3098|3093|3092.5|17572
1754655300000|2025-08-08 12:15:00|3098|3098|3093|3092|3099|3098|3092.5|3091.5|10980
1754655600000|2025-08-08 12:20:00|3093.5|3092.5|3091|3090|3094|3093|3090|3089|5163
1754655900000|2025-08-08 12:25:00|3090.5|3089.5|3090|3089|3090.5|3090|3087|3086.5|6919
1754656200000|2025-08-08 12:30:00|3089.5|3088.5|3091|3090|3094|3093|3089.5|3088.5|7977
1754656500000|2025-08-08 12:35:00|3092|3090.5|3092|3091|3093|3092|3090|3089.5|16702
1754656800000|2025-08-08 12:40:00|3092.5|3091.5|3094.5|3093.5|3095|3094.5|3092|3091.5|8106
1754657100000|2025-08-08 12:45:00|3095|3094.5|3093.5|3093|3096|3095|3093|3092.5|7020
1754657400000|2025-08-08 12:50:00|3093|3092.5|3097|3096|3097|3096|3093|3092.5|12089
1754657700000|2025-08-08 12:55:00|3097.5|3096.5|3096|3095.5|3097.5|3097|3095|3094.5|9531
1754658000000|2025-08-08 13:00:00|3095.5|3095|3096|3095.5|3097.5|3097|3095.5|3094.5|10193
1754658300000|2025-08-08 13:05:00|3096.5|3096|3091.5|3091|3097|3096|3091.5|3091|3909
1754658600000|2025-08-08 13:10:00|3092|3091.5|3092|3091.5|3093.5|3092.5|3092|3091|10119
1754658900000|2025-08-08 13:15:00|3092.5|3092.5|3089|3088|3093|3092.5|3087.5|3087|6450
1754659200000|2025-08-08 13:20:00|3090|3088.5|3090|3089|3091|3090.5|3087.5|3087|9610
1754659500000|2025-08-08 13:25:00|3089.5|3088.5|3086|3085.5|3091.5|3090.5|3086|3085.5|11062
1754659800000|2025-08-08 13:30:00|3086.5|3084.5|3085|3084.5|3087|3086.5|3081.5|3081|22888
1754660100000|2025-08-08 13:35:00|3085.5|3085|3080|3079|3086|3085|3079|3078|9813
1754660400000|2025-08-08 13:40:00|3079|3078.5|3082|3080.5|3082|3080.5|3077|3076|7163
1754660700000|2025-08-08 13:45:00|3081.5|3081|3074|3073|3083|3082.5|3073.5|3072.5|8489
1754661000000|2025-08-08 13:50:00|3073.5|3072.5|3075.5|3075|3077|3076.5|3073|3072|17619
1754661300000|2025-08-08 13:55:00|3075|3074.5|3074.5|3074|3075|3074.5|3072|3071|17982
1754661600000|2025-08-08 14:00:00|3075|3074.5|3080|3079.5|3080|3079.5|3073.5|3072.5|6565
1754661900000|2025-08-08 14:05:00|3079.5|3079|3100.5|3099.5|3103|3102.5|3078.5|3078|97318
1754662200000|2025-08-08 14:10:00|3101|3100|3100.5|3099.5|3103|3101.5|3096|3095.5|30431
1754662500000|2025-08-08 14:15:00|3099.5|3100|3096|3095.5|3099.5|3100|3093|3092.5|21240
1754662800000|2025-08-08 14:20:00|3096.5|3096|3095|3094|3097.5|3097|3092|3091.5|26829
1754663100000|2025-08-08 14:25:00|3094.5|3093|3099.5|3098.5|3099.5|3098.5|3093.5|3092.5|19943
1754663400000|2025-08-08 14:30:00|3100.5|3099|3103|3102.5|3103|3102.5|3099.5|3098.5|22698
1754663700000|2025-08-08 14:35:00|3102.5|3101.5|3096|3095.5|3103|3102|3096|3095.5|17450
1754664000000|2025-08-08 14:40:00|3096.5|3095|3095|3094|3096.5|3095.5|3091.5|3090.5|11307
1754664300000|2025-08-08 14:45:00|3094.5|3093.5|3099|3098.5|3099.5|3099|3093.5|3093|22372
1754664600000|2025-08-08 14:50:00|3098.5|3098|3097|3096.5|3099|3098|3095|3094|25483
1754664900000|2025-08-08 14:55:00|3096.5|3096|3100|3099.5|3101|3100.5|3095.5|3095|18302
1754665200000|2025-08-08 15:00:00|3100.5|3100|3105|3104.5|3105.5|3105|3100|3099|19613
1754665500000|2025-08-08 15:05:00|3104|3103.5|3107|3106.5|3108|3107.5|3104|3103.5|17614
1754665800000|2025-08-08 15:10:00|3107.5|3107|3108.5|3107.5|3109.5|3109|3106|3105.5|14694
1754666100000|2025-08-08 15:15:00|3109|3108|3109|3108.5|3110|3109.5|3106|3105|25693
1754666400000|2025-08-08 15:20:00|3108.5|3108|3112.5|3112|3112.5|3112|3108.5|3108|29354
1754666700000|2025-08-08 15:25:00|3113|3112.5|3110|3109.5|3114|3113.5|3110|3109.5|19643
1754895600000|2025-08-11 07:00:00|3126|3122.5|3126.5|3125|3137|3134.5|3122.5|3121|23433
1754895900000|2025-08-11 07:05:00|3128|3125.5|3120|3118.5|3129|3127.5|3119|3117.5|57691
1754896200000|2025-08-11 07:10:00|3119.5|3118|3121.5|3120|3121.5|3120.5|3111|3110.5|30036
1754896500000|2025-08-11 07:15:00|3121|3118.5|3103|3101.5|3121|3119|3103|3101.5|18811
1754896800000|2025-08-11 07:20:00|3102|3101|3102|3101|3106.5|3105.5|3100.5|3099|16935
1754897100000|2025-08-11 07:25:00|3101.5|3100|3092|3091|3103|3101.5|3088|3087.5|22159
1754897400000|2025-08-11 07:30:00|3091|3091.5|3086.5|3085|3093|3091.5|3086|3085|15759
1754897700000|2025-08-11 07:35:00|3087|3085.5|3093|3092|3093.5|3092.5|3086.5|3085|11250
1754898000000|2025-08-11 07:40:00|3091.5|3091.5|3085.5|3084.5|3092.5|3091.5|3084.5|3083.5|9574
1754898300000|2025-08-11 07:45:00|3085|3083.5|3082.5|3081.5|3086|3084.5|3080.5|3080|12264
1754898600000|2025-08-11 07:50:00|3082|3081|3083|3081.5|3086.5|3085.5|3078|3077|11510
1754898900000|2025-08-11 07:55:00|3082.5|3082|3080.5|3079.5|3082.5|3082|3079|3078.5|8603
1754899200000|2025-08-11 08:00:00|3080|3080.5|3075|3074|3081.5|3080.5|3075|3074|10856
1754899500000|2025-08-11 08:05:00|3074.5|3073|3079.5|3078.5|3080|3079|3071|3070|8530
1754899800000|2025-08-11 08:10:00|3079|3077.5|3075.5|3074|3079.5|3078.5|3071.5|3070.5|9955
1754900100000|2025-08-11 08:15:00|3075|3074.5|3082.5|3081|3084|3082.5|3074.5|3073.5|10469
1754900400000|2025-08-11 08:20:00|3082|3080.5|3078|3076.5|3082|3081|3077.5|3076.5|5909
1754900700000|2025-08-11 08:25:00|3079|3077|3080|3079|3081|3080|3077.5|3076.5|2779
1754901000000|2025-08-11 08:30:00|3079.5|3078.5|3085|3083.5|3085|3084|3076|3075|5594
1754901300000|2025-08-11 08:35:00|3084.5|3084|3080.5|3079.5|3085|3084|3080.5|3079.5|7752
1754901600000|2025-08-11 08:40:00|3081|3080|3082.5|3081.5|3084.5|3083.5|3081|3080|8188
1754901900000|2025-08-11 08:45:00|3083|3082|3080|3079.5|3084|3083|3080|3079.5|8794
1754902200000|2025-08-11 08:50:00|3080.5|3079|3076.5|3075.5|3080.5|3079.5|3075|3074|5387
1754902500000|2025-08-11 08:55:00|3075.5|3075|3072|3071.5|3076|3075.5|3071|3070|12509
1754902800000|2025-08-11 09:00:00|3071.5|3071|3074|3073|3075.5|3074.5|3071|3070|11541
1754903100000|2025-08-11 09:05:00|3074.5|3073.5|3073.5|3072.5|3076|3075.5|3073|3072.5|3552
1754903400000|2025-08-11 09:10:00|3075|3073|3077.5|3076.5|3077.5|3077|3075|3073|6894
1754903700000|2025-08-11 09:15:00|3077|3077|3087|3086.5|3087.5|3087|3077|3076.5|7015
1754904000000|2025-08-11 09:20:00|3087.5|3085.5|3088|3087.5|3089.5|3088.5|3085.5|3085|9260
1754904300000|2025-08-11 09:25:00|3088.5|3088|3090.5|3089.5|3091|3090.5|3087.5|3087|3314
1754904600000|2025-08-11 09:30:00|3091|3090.5|3091.5|3091|3093|3092.5|3089.5|3089|3214
1754904900000|2025-08-11 09:35:00|3093|3090.5|3088.5|3087.5|3094|3093.5|3088.5|3087.5|6620
1754905200000|2025-08-11 09:40:00|3089|3088|3091|3090|3092|3091|3088.5|3087.5|3159
1754905500000|2025-08-11 09:45:00|3090.5|3089.5|3092|3091|3093|3092.5|3089|3088|5512
1754905800000|2025-08-11 09:50:00|3092.5|3091.5|3088.5|3087.5|3092.5|3091.5|3088|3087.5|7480
1754906100000|2025-08-11 09:55:00|3089|3088|3090|3089.5|3091.5|3090.5|3088.5|3088|4246
1754906400000|2025-08-11 10:00:00|3089.5|3089|3093|3092.5|3093.5|3092.5|3089.5|3089|5224
1754906700000|2025-08-11 10:05:00|3093.5|3092|3094.5|3093.5|3095.5|3094.5|3092|3091.5|4716
1754907000000|2025-08-11 10:10:00|3094|3093|3091|3090.5|3094.5|3093|3089.5|3088.5|5289
1754907300000|2025-08-11 10:15:00|3092|3091|3091|3090|3092.5|3091.5|3090.5|3089.5|2550
1754907600000|2025-08-11 10:20:00|3091.5|3090.5|3093.5|3092.5|3094.5|3094|3091|3090|3896
1754907900000|2025-08-11 10:25:00|3093|3092|3092.5|3091.5|3093.5|3092.5|3091.5|3091|9772
1754908200000|2025-08-11 10:30:00|3092|3092|3090.5|3090|3092.5|3092|3089.5|3089|6741
1754908500000|2025-08-11 10:35:00|3091|3089.5|3093|3092|3093|3092|3090|3089.5|8820
1754908800000|2025-08-11 10:40:00|3093.5|3092.5|3093|3092.5|3093.5|3093|3093|3092|5443
1754909100000|2025-08-11 10:45:00|3093.5|3093|3093.5|3092.5|3097|3096|3093|3092.5|13153
1754909400000|2025-08-11 10:50:00|3093|3093|3093.5|3092.5|3094|3093.5|3092.5|3092|3284
1754909700000|2025-08-11 10:55:00|3093|3092|3096|3095|3097|3096.5|3093|3092|3966
1754910000000|2025-08-11 11:00:00|3095.5|3094|3096.5|3095.5|3098|3097.5|3095|3094|7405
1754910300000|2025-08-11 11:05:00|3096|3095|3095.5|3095|3098.5|3097.5|3094.5|3094|7261
1754910600000|2025-08-11 11:10:00|3095|3094|3095|3094|3096.5|3095.5|3094.5|3094|2689
1754910900000|2025-08-11 11:15:00|3095.5|3094.5|3097|3096.5|3097.5|3096.5|3095.5|3094.5|2121
1754911200000|2025-08-11 11:20:00|3097.5|3097|3098|3097|3098|3097|3096.5|3096|1150
1754911500000|2025-08-11 11:25:00|3098.5|3097.5|3098|3097.5|3098.5|3098|3097|3096|1569
1754911800000|2025-08-11 11:30:00|3097.5|3097|3098.5|3097.5|3099.5|3098.5|3097.5|3096.5|2308
1754912100000|2025-08-11 11:35:00|3099|3098|3102|3101|3104.5|3103.5|3098.5|3098|10461
1754912400000|2025-08-11 11:40:00|3102.5|3101.5|3102|3101.5|3102.5|3102|3101|3100|8010
1754912700000|2025-08-11 11:45:00|3101.5|3101|3101.5|3100.5|3103|3102.5|3101.5|3100.5|7575
1754913000000|2025-08-11 11:50:00|3102|3101|3103|3102|3103.5|3103|3102|3101|15418
1754913300000|2025-08-11 11:55:00|3103.5|3102.5|3105.5|3105|3105.5|3105|3103|3102.5|4076
1754913600000|2025-08-11 12:00:00|3105|3104.5|3105|3104.5|3106|3105|3104|3103|5202
1754913900000|2025-08-11 12:05:00|3104.5|3104|3106.5|3106|3107|3106.5|3104.5|3104|1988
1754914200000|2025-08-11 12:10:00|3107|3106.5|3107.5|3107|3109|3108.5|3107|3106|4758
1754914500000|2025-08-11 12:15:00|3108.5|3107.5|3107|3106|3109.5|3108.5|3105.5|3105|3228
1754914800000|2025-08-11 12:20:00|3106.5|3106.5|3104.5|3103.5|3106.5|3106.5|3103.5|3102.5|6932
1754915100000|2025-08-11 12:25:00|3105|3104|3104|3103|3105|3104|3103|3102.5|7720
1754915400000|2025-08-11 12:30:00|3103.5|3102.5|3103.5|3103|3104|3103|3101|3100.5|4553
1754915700000|2025-08-11 12:35:00|3103|3102.5|3104|3103|3104.5|3103.5|3101.5|3101|4509
1754916000000|2025-08-11 12:40:00|3104.5|3103.5|3106|3105.5|3107.5|3106.5|3104|3103.5|7155
1754916300000|2025-08-11 12:45:00|3106.5|3106|3105.5|3104.5|3107.5|3106.5|3105|3103.5|4490
1754916600000|2025-08-11 12:50:00|3105|3104|3102.5|3102|3105.5|3105|3102.5|3102|2754
1754916900000|2025-08-11 12:55:00|3103|3102.5|3101.5|3100.5|3104.5|3104|3101|3100|4201
1754917200000|2025-08-11 13:00:00|3101|3100|3099.5|3098.5|3101|3100.5|3098|3097|11028
1754917500000|2025-08-11 13:05:00|3099|3098|3099.5|3098.5|3100|3099|3098|3097|2341
1754917800000|2025-08-11 13:10:00|3101|3099|3102|3101.5|3102|3101.5|3100.5|3098.5|6734
1754918100000|2025-08-11 13:15:00|3101.5|3101|3101.5|3101|3102|3101.5|3100.5|3099.5|3178
1754918400000|2025-08-11 13:20:00|3100.5|3099.5|3098|3097|3100.5|3099.5|3096|3095.5|9063
1754918700000|2025-08-11 13:25:00|3097.5|3097.5|3100.5|3099.5|3100.5|3099.5|3097|3096.5|5682
1754919000000|2025-08-11 13:30:00|3101|3100|3096.5|3095|3101|3100.5|3094.5|3093.5|19322
1754919300000|2025-08-11 13:35:00|3095.5|3095.5|3101|3100|3102|3101.5|3095.5|3094.5|8352
1754919600000|2025-08-11 13:40:00|3101.5|3101|3102.5|3101.5|3103.5|3103|3097|3096|15258
1754919900000|2025-08-11 13:45:00|3102|3102|3101.5|3100.5|3103|3102.5|3100.5|3099.5|7730
1754920200000|2025-08-11 13:50:00|3101|3100|3096|3095.5|3101.5|3100|3095.5|3094.5|8629
1754920500000|2025-08-11 13:55:00|3096.5|3096|3098|3097|3101|3100|3096.5|3096|3865
1754920800000|2025-08-11 14:00:00|3098.5|3097.5|3105|3104|3105|3104|3098.5|3097.5|7061
1754921100000|2025-08-11 14:05:00|3104.5|3104.5|3102.5|3102|3104.5|3104.5|3099.5|3098.5|5684
1754921400000|2025-08-11 14:10:00|3103|3102.5|3105|3104|3107.5|3106.5|3103|3102.5|13041
1754921700000|2025-08-11 14:15:00|3105.5|3104.5|3109|3108|3109.5|3108.5|3104.5|3104|8420
1754922000000|2025-08-11 14:20:00|3108.5|3107.5|3105|3104.5|3109.5|3108.5|3105|3104.5|10507
1754922300000|2025-08-11 14:25:00|3104.5|3103.5|3104.5|3104|3106.5|3105.5|3103|3102.5|11045
1754922600000|2025-08-11 14:30:00|3104|3103.5|3103.5|3102.5|3106|3105.5|3103.5|3102.5|10753
1754922900000|2025-08-11 14:35:00|3103|3103|3102|3101.5|3103|3103|3101.5|3101|5333
1754923200000|2025-08-11 14:40:00|3102.5|3102|3101|3100|3103|3102.5|3100.5|3100|5994
1754923500000|2025-08-11 14:45:00|3100.5|3100.5|3100|3099|3102|3101.5|3099|3098.5|9497
1754923800000|2025-08-11 14:50:00|3100.5|3099.5|3098|3097.5|3101|3100.5|3098|3097.5|3553
1754924100000|2025-08-11 14:55:00|3098.5|3098|3099|3098|3102|3101.5|3098.5|3097.5|9931
1754924400000|2025-08-11 15:00:00|3098.5|3097.5|3098|3097|3099|3098|3093.5|3092.5|9727
1754924700000|2025-08-11 15:05:00|3098.5|3097.5|3098|3097.5|3099|3098.5|3096.5|3096|8835
1754925000000|2025-08-11 15:10:00|3097.5|3097|3101|3100.5|3101|3100.5|3097|3096|19792
1754925300000|2025-08-11 15:15:00|3101.5|3100|3105|3104|3105|3104|3101.5|3100|9834
1754925600000|2025-08-11 15:20:00|3105.5|3104.5|3109|3108.5|3109|3108.5|3105.5|3104.5|19780
1754925900000|2025-08-11 15:25:00|3109.5|3109|3110.5|3110|3111.5|3111|3109|3108|26620
1754982000000|2025-08-12 07:00:00|3140|3136|3127|3126|3140|3137|3119|3118|24689
1754982300000|2025-08-12 07:05:00|3127.5|3125.5|3127|3126|3128|3126|3122|3120|12950
1754982600000|2025-08-12 07:10:00|3126.5|3125|3127|3126|3130.5|3129.5|3124.5|3123|14456
1754982900000|2025-08-12 07:15:00|3126.5|3125.5|3125.5|3124.5|3129.5|3128|3125|3124.5|7031
1754983200000|2025-08-12 07:20:00|3126|3125|3120|3119|3128|3127|3117.5|3116|12740
1754983500000|2025-08-12 07:25:00|3119.5|3118.5|3121|3120|3122|3121|3118|3117|12324
1754983800000|2025-08-12 07:30:00|3120.5|3119|3119.5|3118|3121.5|3120.5|3117.5|3116.5|7536
1754984100000|2025-08-12 07:35:00|3119|3118.5|3119|3117.5|3122|3121|3116.5|3116|16643
1754984400000|2025-08-12 07:40:00|3121|3118|3125|3124|3125|3124|3118.5|3118|14040
1754984700000|2025-08-12 07:45:00|3124|3122.5|3126.5|3125.5|3126.5|3126|3124|3122.5|14930
1754985000000|2025-08-12 07:50:00|3127|3126|3129.5|3129|3131.5|3130.5|3127|3125.5|9684
1754985300000|2025-08-12 07:55:00|3129|3128|3127.5|3126.5|3131|3130.5|3127|3126|6036
1754985600000|2025-08-12 08:00:00|3128|3127|3125.5|3124.5|3128|3127|3122|3120.5|8448
1754985900000|2025-08-12 08:05:00|3125|3124|3124.5|3123.5|3125|3124.5|3122|3121|5418
1754986200000|2025-08-12 08:10:00|3124|3124|3116|3115|3124.5|3124|3115|3114|25420
1754986500000|2025-08-12 08:15:00|3116.5|3115.5|3120|3119|3120|3119|3115.5|3114.5|6807
1754986800000|2025-08-12 08:20:00|3119.5|3119.5|3118.5|3117.5|3120.5|3120|3117|3116.5|6750
1754987100000|2025-08-12 08:25:00|3118|3117|3119|3117.5|3119|3118|3116.5|3116|7349
1754987400000|2025-08-12 08:30:00|3118.5|3118|3117|3116|3120.5|3120|3116|3115.5|9275
1754987700000|2025-08-12 08:35:00|3117.5|3116.5|3116|3115|3118|3117|3114.5|3114|4026
1754988000000|2025-08-12 08:40:00|3115.5|3115.5|3113|3112|3116.5|3115.5|3112|3111.5|15723
1754988300000|2025-08-12 08:45:00|3112.5|3111.5|3114.5|3113.5|3116|3115.5|3112|3111.5|8028
1754988600000|2025-08-12 08:50:00|3114|3112.5|3111.5|3110.5|3114|3113|3111|3110.5|14468
1754988900000|2025-08-12 08:55:00|3111|3110|3110|3109|3113|3112.5|3110|3109|6633
1754989200000|2025-08-12 09:00:00|3110.5|3110|3109.5|3108.5|3111.5|3110.5|3108.5|3108|8201
1754989500000|2025-08-12 09:05:00|3110.5|3109|3110.5|3109.5|3113|3112|3109.5|3109|9328
1754989800000|2025-08-12 09:10:00|3110|3109|3104.5|3103.5|3110|3109|3102.5|3101.5|7683
1754990100000|2025-08-12 09:15:00|3104|3104|3105.5|3104.5|3107.5|3106.5|3104|3104|5999
1754990400000|2025-08-12 09:20:00|3106.5|3105|3102.5|3101.5|3107|3106.5|3102.5|3101.5|2828
1754990700000|2025-08-12 09:25:00|3101.5|3100.5|3101.5|3100.5|3102.5|3102|3100|3099.5|7195
1754991000000|2025-08-12 09:30:00|3102|3101|3101|3100.5|3102|3101|3100|3099|5166
1754991300000|2025-08-12 09:35:00|3099.5|3099|3100.5|3099.5|3102|3101|3099|3098|5414
1754991600000|2025-08-12 09:40:00|3100|3099|3094|3093|3100|3099|3094|3093|8912
1754991900000|2025-08-12 09:45:00|3093.5|3094|3091.5|3090.5|3095.5|3094.5|3091.5|3090.5|10554
1754992200000|2025-08-12 09:50:00|3092.5|3091|3094.5|3094|3095|3094.5|3091|3090.5|6363
1754992500000|2025-08-12 09:55:00|3093.5|3093|3093|3092|3094.5|3093.5|3092|3091|4095
1754992800000|2025-08-12 10:00:00|3092.5|3091.5|3099.5|3098.5|3100|3099|3092|3091|12178
1754993100000|2025-08-12 10:05:00|3099|3099|3093.5|3092.5|3099|3099|3092|3091.5|7438
1754993400000|2025-08-12 10:10:00|3093|3093|3095.5|3095|3095.5|3095|3093|3092|4035
1754993700000|2025-08-12 10:15:00|3096|3094|3099|3098.5|3099.5|3098.5|3093.5|3092.5|7285
1754994000000|2025-08-12 10:20:00|3098.5|3098|3096|3095|3099|3098|3095.5|3095|4752
1754994300000|2025-08-12 10:25:00|3095.5|3094.5|3095.5|3094.5|3096.5|3095.5|3095|3094|1435
1754994600000|2025-08-12 10:30:00|3096|3095|3098|3097|3099|3098|3096|3095|8172
1754994900000|2025-08-12 10:35:00|3097.5|3096.5|3098|3097|3098.5|3097.5|3096.5|3095.5|3859
1754995200000|2025-08-12 10:40:00|3098.5|3097.5|3099|3098|3099|3098|3095|3094.5|3285
1754995500000|2025-08-12 10:45:00|3098.5|3098.5|3098|3097|3098.5|3098.5|3096|3095|3032
1754995800000|2025-08-12 10:50:00|3097.5|3096.5|3096|3095.5|3099|3098|3095|3094|4175
1754996100000|2025-08-12 10:55:00|3096.5|3096|3095.5|3095|3098|3097|3095.5|3094.5|5913
1754996400000|2025-08-12 11:00:00|3096|3094.5|3097.5|3096.5|3099|3098|3096|3094.5|3613
1754996700000|2025-08-12 11:05:00|3098|3097|3094.5|3093.5|3098.5|3098|3094.5|3093.5|3088
1754997000000|2025-08-12 11:10:00|3094|3094|3094|3093|3096|3095|3093|3092.5|2985
1754997300000|2025-08-12 11:15:00|3093.5|3092.5|3093.5|3093|3094|3093|3092.5|3091.5|1838
1754997600000|2025-08-12 11:20:00|3093|3092|3096|3095|3096|3095|3092.5|3092|22327
1754997900000|2025-08-12 11:25:00|3095.5|3094.5|3093.5|3092.5|3096|3094.5|3092.5|3092|7517
1754998200000|2025-08-12 11:30:00|3094|3093|3095.5|3094.5|3095.5|3094.5|3091.5|3090.5|5282
1754998500000|2025-08-12 11:35:00|3096|3095|3094.5|3093.5|3096|3095.5|3094.5|3093.5|2743
1754998800000|2025-08-12 11:40:00|3094|3093|3094|3093|3095|3094|3093.5|3092.5|6093
1754999100000|2025-08-12 11:45:00|3093.5|3093.5|3095|3094|3095.5|3095|3093|3092.5|6031
1754999400000|2025-08-12 11:50:00|3094.5|3093.5|3097|3096|3097.5|3096.5|3094.5|3093.5|1190
1754999700000|2025-08-12 11:55:00|3096.5|3096.5|3095.5|3094.5|3096.5|3096.5|3092.5|3092|4559
1755000000000|2025-08-12 12:00:00|3095|3093.5|3097.5|3096.5|3098|3096.5|3093|3092.5|8013
1755000300000|2025-08-12 12:05:00|3098|3097|3097.5|3096.5|3098.5|3098|3095|3094.5|5597
1755000600000|2025-08-12 12:10:00|3098|3097|3101.5|3100.5|3103|3102|3097.5|3096.5|9961
1755000900000|2025-08-12 12:15:00|3101|3100|3102.5|3101|3103|3102|3099.5|3099|13627
1755001200000|2025-08-12 12:20:00|3102|3101.5|3106.5|3105.5|3107.5|3106.5|3101.5|3101|5379
1755001500000|2025-08-12 12:25:00|3107|3106|3108|3106.5|3110.5|3110|3107|3106|12439
1755001800000|2025-08-12 12:30:00|3111|3110|3111.5|3110.5|3115.5|3114.5|3107.5|3106.5|30145
1755002100000|2025-08-12 12:35:00|3112|3111|3118|3117.5|3119.5|3118.5|3111.5|3110.5|8239
1755002400000|2025-08-12 12:40:00|3118.5|3118|3118|3117|3120|3119.5|3117.5|3116.5|13982
1755002700000|2025-08-12 12:45:00|3119|3117.5|3120.5|3119.5|3121|3120|3115.5|3115|14007
1755003000000|2025-08-12 12:50:00|3120|3119|3120.5|3119.5|3120.5|3119.5|3117|3116|20550
1755003300000|2025-08-12 12:55:00|3121|3120.5|3123.5|3122.5|3124.5|3123.5|3120|3119.5|10173
1755003600000|2025-08-12 13:00:00|3123|3122|3125|3124.5|3126.5|3125.5|3122|3121|21210
1755003900000|2025-08-12 13:05:00|3125.5|3124|3126|3125|3127|3126.5|3125|3124|9475
1755004200000|2025-08-12 13:10:00|3125.5|3126|3128|3126.5|3129|3128|3125.5|3126|8635
1755004500000|2025-08-12 13:15:00|3127.5|3127|3127|3126|3129.5|3128.5|3126|3125.5|14299
1755004800000|2025-08-12 13:20:00|3126.5|3125.5|3128|3127|3128|3127.5|3124.5|3123.5|12030
1755005100000|2025-08-12 13:25:00|3127.5|3126.5|3124|3123.5|3130|3129|3124|3123.5|18324
1755005400000|2025-08-12 13:30:00|3124.5|3124|3127.5|3126.5|3127.5|3126.5|3119|3118.5|11423
1755005700000|2025-08-12 13:35:00|3127|3126|3123|3122|3127|3126.5|3123|3122|7090
1755006000000|2025-08-12 13:40:00|3124.5|3122.5|3126.5|3125.5|3128.5|3127|3122.5|3122|19510
1755006300000|2025-08-12 13:45:00|3126|3125|3124.5|3123|3129|3128|3121.5|3120.5|20159
1755006600000|2025-08-12 13:50:00|3125|3123.5|3125.5|3124.5|3127.5|3127|3123.5|3123|16344
1755006900000|2025-08-12 13:55:00|3125|3124|3119|3118.5|3125.5|3124.5|3118|3117|17531
1755007200000|2025-08-12 14:00:00|3119.5|3118|3114.5|3113.5|3120.5|3119.5|3113.5|3112.5|15668
1755007500000|2025-08-12 14:05:00|3114|3113|3115|3113.5|3118|3117|3113.5|3112.5|26834
1755007800000|2025-08-12 14:10:00|3114.5|3114|3111|3110|3115.5|3114.5|3109|3108.5|20301
1755008100000|2025-08-12 14:15:00|3112|3110.5|3109.5|3108.5|3113.5|3112.5|3109|3108|14224
1755008400000|2025-08-12 14:20:00|3110|3109|3107|3106.5|3111.5|3111|3107|3106.5|12359
1755008700000|2025-08-12 14:25:00|3107.5|3107|3114|3113.5|3114|3113.5|3107.5|3106.5|15563
1755009000000|2025-08-12 14:30:00|3115.5|3114.5|3116|3115|3117|3116.5|3114|3113|12420
1755009300000|2025-08-12 14:35:00|3115.5|3114|3118|3117.5|3118.5|3118|3115|3114|12184
1755009600000|2025-08-12 14:40:00|3117|3116|3120|3119|3121|3120|3116.5|3115.5|17542
1755009900000|2025-08-12 14:45:00|3119.5|3118.5|3118|3117|3121|3120|3118|3117|13668
1755010200000|2025-08-12 14:50:00|3117.5|3117.5|3115|3114|3119|3118|3114|3113.5|6607
1755010500000|2025-08-12 14:55:00|3115.5|3113.5|3114|3113|3115.5|3114|3110.5|3109.5|9945
1755010800000|2025-08-12 15:00:00|3113.5|3112.5|3113.5|3112.5|3114|3113.5|3111.5|3111|10093
1755011100000|2025-08-12 15:05:00|3114.5|3113|3115|3114|3117.5|3116.5|3114.5|3113|10381
1755011400000|2025-08-12 15:10:00|3115.5|3114.5|3116|3115|3117|3116|3115.5|3114.5|8461
1755011700000|2025-08-12 15:15:00|3116.5|3115.5|3112.5|3112|3117|3116|3112|3111.5|14395
1755012000000|2025-08-12 15:20:00|3113|3112.5|3109|3108.5|3113|3112.5|3109|3108|12463
1755012300000|2025-08-12 15:25:00|3109.5|3108|3106.5|3105.5|3109.5|3108|3105.5|3105|17827
1755068400000|2025-08-13 07:00:00|3110|3107.5|3123|3122|3123|3122|3109|3107.5|21429
1755068700000|2025-08-13 07:05:00|3122|3121.5|3115.5|3114|3122|3121.5|3111|3110|33144
1755069000000|2025-08-13 07:10:00|3115|3114.5|3113|3112.5|3120|3119|3112.5|3111.5|16051
1755069300000|2025-08-13 07:15:00|3113.5|3113|3118|3116.5|3118.5|3117.5|3113|3111.5|13034
1755069600000|2025-08-13 07:20:00|3119|3118|3118.5|3117.5|3121|3120|3116.5|3115.5|9793
1755069900000|2025-08-13 07:25:00|3118|3117|3109|3108|3118|3117.5|3108|3107.5|20601
1755070200000|2025-08-13 07:30:00|3108.5|3107.5|3111|3110.5|3111|3110.5|3107|3106.5|7986
1755070500000|2025-08-13 07:35:00|3110.5|3110|3113|3112|3113.5|3113|3109|3108.5|16727
1755070800000|2025-08-13 07:40:00|3113.5|3112.5|3118|3117|3118|3117|3112|3111.5|13278
1755071100000|2025-08-13 07:45:00|3118.5|3117.5|3121|3119.5|3122.5|3121.5|3118.5|3117.5|12447
1755071400000|2025-08-13 07:50:00|3120.5|3120|3114|3113|3122|3121|3114|3113|16601
1755071700000|2025-08-13 07:55:00|3113.5|3112|3117|3116|3118|3117|3112|3111|12569
1755072000000|2025-08-13 08:00:00|3117.5|3116.5|3117.5|3116.5|3118.5|3118|3112|3111.5|12029
1755072300000|2025-08-13 08:05:00|3117|3116|3121.5|3121|3121.5|3121|3116|3115|9330
1755072600000|2025-08-13 08:10:00|3121|3120|3122.5|3121.5|3122.5|3122|3119.5|3118.5|4956
1755072900000|2025-08-13 08:15:00|3123.5|3122|3118.5|3117.5|3124.5|3123.5|3118|3117|3814
1755073200000|2025-08-13 08:20:00|3120|3119|3120.5|3119.5|3121|3120.5|3119|3118|21481
1755073500000|2025-08-13 08:25:00|3121|3120|3121|3120|3121|3120.5|3118.5|3117.5|5220
1755073800000|2025-08-13 08:30:00|3120.5|3119.5|3121.5|3121|3121.5|3121|3117.5|3116.5|18344
1755074100000|2025-08-13 08:35:00|3122|3120.5|3121|3120|3122|3121|3120|3119.5|8699
1755074400000|2025-08-13 08:40:00|3120.5|3119.5|3120.5|3120|3121|3120|3118.5|3117.5|8557
1755074700000|2025-08-13 08:45:00|3121|3120.5|3120.5|3119.5|3121.5|3121|3119.5|3119|2200
1755075000000|2025-08-13 08:50:00|3121|3120|3122.5|3121.5|3123.5|3122.5|3121|3120|8086
1755075300000|2025-08-13 08:55:00|3123|3122|3122.5|3121.5|3123|3122.5|3121.5|3121|20598
1755075600000|2025-08-13 09:00:00|3122|3122|3124.5|3124|3128|3127|3121.5|3121|19178
1755075900000|2025-08-13 09:05:00|3124|3123.5|3122.5|3122|3124.5|3123.5|3122|3121.5|6367
1755076200000|2025-08-13 09:10:00|3123|3122.5|3120.5|3120|3125|3124|3120|3119.5|19808
1755076500000|2025-08-13 09:15:00|3120|3119.5|3116.5|3116|3120.5|3120|3116|3115.5|5524
1755076800000|2025-08-13 09:20:00|3117.5|3116.5|3120|3119.5|3120.5|3120|3116|3115.5|6137
1755077100000|2025-08-13 09:25:00|3120.5|3120|3118.5|3118|3120.5|3120|3117.5|3117|4425
1755077400000|2025-08-13 09:30:00|3118|3117.5|3119|3118.5|3121|3120|3118|3117.5|4241
1755077700000|2025-08-13 09:35:00|3119.5|3119|3117|3116|3119.5|3119|3117|3116|14092
1755078000000|2025-08-13 09:40:00|3117.5|3116.5|3118|3117.5|3119.5|3119|3117.5|3116|7012
1755078300000|2025-08-13 09:45:00|3118.5|3117|3118|3117|3119.5|3119|3117|3116|5811
1755078600000|2025-08-13 09:50:00|3117.5|3116.5|3118.5|3118|3119|3118.5|3117|3116.5|3370
1755078900000|2025-08-13 09:55:00|3119|3117.5|3119|3118|3119|3118.5|3118|3117|1024
1755079200000|2025-08-13 10:00:00|3120|3118.5|3120|3119.5|3120.5|3120|3119|3118|3982
1755079500000|2025-08-13 10:05:00|3120.5|3120|3122|3121|3122|3121|3120.5|3119.5|5192
1755079800000|2025-08-13 10:10:00|3123.5|3121.5|3124.5|3123.5|3124.5|3123.5|3123|3121.5|8177
1755080100000|2025-08-13 10:15:00|3125|3124|3126.5|3125.5|3128.5|3127.5|3125|3124|15171
1755080400000|2025-08-13 10:20:00|3126|3125|3126.5|3125.5|3126.5|3126|3125.5|3125|7659
1755080700000|2025-08-13 10:25:00|3126|3126|3121|3120|3126.5|3126|3120|3119|4292
1755081000000|2025-08-13 10:30:00|3121.5|3120.5|3120.5|3119.5|3121.5|3121|3120|3119.5|4726
1755081300000|2025-08-13 10:35:00|3121.5|3120|3121|3120|3122|3121|3120|3119.5|2334
1755081600000|2025-08-13 10:40:00|3121.5|3120.5|3120.5|3120|3121.5|3120.5|3120|3119.5|3228
1755081900000|2025-08-13 10:45:00|3121|3120.5|3123.5|3123|3124|3123|3121|3120.5|8988
1755082200000|2025-08-13 10:50:00|3123|3122.5|3122.5|3122|3124|3123|3122.5|3122|3731
1755082500000|2025-08-13 10:55:00|3123|3121.5|3123.5|3123|3125.5|3125|3122|3121|4796
1755082800000|2025-08-13 11:00:00|3124.5|3124|3123.5|3122.5|3125|3124|3123.5|3122.5|4628
1755083100000|2025-08-13 11:05:00|3124|3123|3124|3123|3124.5|3124|3122.5|3121.5|2944
1755083400000|2025-08-13 11:10:00|3124.5|3122.5|3126|3125|3127.5|3126.5|3124.5|3122.5|8471
1755083700000|2025-08-13 11:15:00|3126.5|3125.5|3126|3125|3128.5|3127.5|3126|3125|6113
1755084000000|2025-08-13 11:20:00|3126.5|3125.5|3125.5|3124.5|3127|3126|3125.5|3124.5|4366
1755084300000|2025-08-13 11:25:00|3125|3123.5|3124|3123|3125.5|3123.5|3122.5|3122|5717
1755084600000|2025-08-13 11:30:00|3123.5|3123.5|3125.5|3124.5|3126|3125.5|3123.5|3123.5|8132
1755084900000|2025-08-13 11:35:00|3125|3125|3125.5|3124.5|3126|3125|3125|3124.5|1604
1755085200000|2025-08-13 11:40:00|3126|3125|3124.5|3123.5|3126|3125.5|3124|3123.5|2044
1755085500000|2025-08-13 11:45:00|3124|3123|3124|3123.5|3124.5|3124|3123|3122|6390
1755085800000|2025-08-13 11:50:00|3123.5|3123|3123|3122|3124|3123|3123|3122|4114
1755086100000|2025-08-13 11:55:00|3123.5|3122.5|3123.5|3122.5|3124|3123|3123|3122.5|2566
1755086400000|2025-08-13 12:00:00|3124|3123|3124.5|3124|3125|3124.5|3123.5|3123|1560
1755086700000|2025-08-13 12:05:00|3125|3124.5|3124.5|3123.5|3125|3124.5|3123|3122|3678
1755087000000|2025-08-13 12:10:00|3125|3124|3126|3125.5|3126|3125.5|3125|3123.5|2672
1755087300000|2025-08-13 12:15:00|3129|3128|3128|3127|3129|3128.5|3127.5|3126.5|5248
1755087600000|2025-08-13 12:20:00|3128.5|3127.5|3128|3127.5|3129|3128|3128|3127.5|4702
1755087900000|2025-08-13 12:25:00|3129|3127|3125.5|3124.5|3129|3128|3123.5|3122.5|30167
1755088200000|2025-08-13 12:30:00|3125|3124|3127.5|3126.5|3127.5|3126.5|3124.5|3124|2252
1755088500000|2025-08-13 12:35:00|3127|3126|3125.5|3125|3127|3126|3124.5|3124|7554
1755088800000|2025-08-13 12:40:00|3125|3124.5|3123|3122|3126.5|3125.5|3123|3122|4427
1755089100000|2025-08-13 12:45:00|3123.5|3122.5|3122|3121.5|3123.5|3123|3121.5|3120.5|11939
1755089400000|2025-08-13 12:50:00|3122.5|3121|3124|3123.5|3124|3123.5|3122|3121|5150
1755089700000|2025-08-13 12:55:00|3123.5|3123|3122.5|3122|3124.5|3124|3122.5|3122|4662
1755090000000|2025-08-13 13:00:00|3122|3121.5|3122.5|3121.5|3122.5|3122|3121|3120.5|4728
1755090300000|2025-08-13 13:05:00|3123|3122|3120|3119.5|3123|3122.5|3120|3119|8201
1755090600000|2025-08-13 13:10:00|3119|3119|3119.5|3118.5|3120|3119.5|3118|3117.5|10774
1755090900000|2025-08-13 13:15:00|3119|3119|3120.5|3119.5|3120.5|3119.5|3118.5|3117.5|7460
1755091200000|2025-08-13 13:20:00|3120|3119|3119|3118|3121|3120|3118.5|3117.5|2058
1755091500000|2025-08-13 13:25:00|3118.5|3117.5|3117|3116|3119|3118|3117|3116|6578
1755091800000|2025-08-13 13:30:00|3117.5|3116.5|3114.5|3113.5|3119.5|3119|3114.5|3113.5|37231
1755092100000|2025-08-13 13:35:00|3114|3113|3116|3115|3117.5|3117|3113.5|3113|7983
1755092400000|2025-08-13 13:40:00|3117.5|3115.5|3115.5|3115|3118|3117|3114.5|3114|11721
1755092700000|2025-08-13 13:45:00|3116|3115.5|3111.5|3110.5|3116.5|3115.5|3111.5|3110.5|13479
1755093000000|2025-08-13 13:50:00|3112|3111|3108.5|3107.5|3112|3111.5|3106.5|3106|10354
1755093300000|2025-08-13 13:55:00|3108|3108|3106|3105.5|3108.5|3108|3103.5|3102.5|29877
1755093600000|2025-08-13 14:00:00|3105.5|3105|3104.5|3103.5|3106.5|3105.5|3103.5|3103|13356
1755093900000|2025-08-13 14:05:00|3104|3104|3105|3104|3106|3105|3103.5|3103|14243
1755094200000|2025-08-13 14:10:00|3104.5|3103.5|3103|3102.5|3106|3105|3099|3098|13148
1755094500000|2025-08-13 14:15:00|3103.5|3103|3107|3106.5|3107|3106.5|3103.5|3102.5|10646
1755094800000|2025-08-13 14:20:00|3107.5|3107|3104.5|3103.5|3108.5|3108|3104.5|3103.5|10638
1755095100000|2025-08-13 14:25:00|3104|3104|3104|3103|3105.5|3105|3102.5|3102|15798
1755095400000|2025-08-13 14:30:00|3103.5|3103.5|3103.5|3102.5|3103.5|3103.5|3099.5|3098|14843
1755095700000|2025-08-13 14:35:00|3104|3103|3099.5|3099|3104|3103.5|3099.5|3099|58436
1755096000000|2025-08-13 14:40:00|3099|3098.5|3100|3099|3101.5|3100.5|3098|3097.5|15259
1755096300000|2025-08-13 14:45:00|3099.5|3098|3091.5|3090.5|3100|3098|3091|3090|35075
1755096600000|2025-08-13 14:50:00|3091|3091|3089.5|3089|3092.5|3091.5|3088|3087|30705
1755096900000|2025-08-13 14:55:00|3090.5|3089.5|3093.5|3093|3094|3093.5|3089.5|3089|11425
1755097200000|2025-08-13 15:00:00|3094|3093.5|3097|3096|3098|3097|3093.5|3092.5|32597
1755097500000|2025-08-13 15:05:00|3096.5|3095.5|3089.5|3089|3097|3096|3089.5|3089|28613
1755097800000|2025-08-13 15:10:00|3090|3089.5|3088.5|3087.5|3091.5|3090.5|3088|3087.5|15945
1755098100000|2025-08-13 15:15:00|3089|3088|3086.5|3086|3089.5|3089|3085.5|3084.5|15196
1755098400000|2025-08-13 15:20:00|3087|3086.5|3093.5|3093|3093.5|3093|3086.5|3086|21899
1755098700000|2025-08-13 15:25:00|3094|3093.5|3094.5|3093.5|3095.5|3094.5|3093.5|3093|10728
1755154800000|2025-08-14 07:00:00|3092|3088|3101|3099.5|3105.5|3104|3089|3086.5|8316
1755155100000|2025-08-14 07:05:00|3101.5|3100|3102|3101.5|3103|3102|3099|3097.5|10373
1755155400000|2025-08-14 07:10:00|3101.5|3100|3104.5|3103|3106.5|3105|3100.5|3099.5|6150
1755155700000|2025-08-14 07:15:00|3105|3103.5|3106.5|3106|3111|3110|3104.5|3103.5|6703
1755156000000|2025-08-14 07:20:00|3106|3105.5|3105|3103.5|3107.5|3106.5|3103|3102|8011
1755156300000|2025-08-14 07:25:00|3104.5|3102|3100.5|3099.5|3105|3103|3100.5|3099.5|7214
1755156600000|2025-08-14 07:30:00|3101.5|3100|3111|3110.5|3111.5|3110.5|3101.5|3099.5|7627
1755156900000|2025-08-14 07:35:00|3111.5|3109.5|3105|3104|3111.5|3110|3104|3103|7209
1755157200000|2025-08-14 07:40:00|3104.5|3103.5|3104.5|3103|3106|3105.5|3103.5|3103|6175
1755157500000|2025-08-14 07:45:00|3104|3102|3106|3105|3107|3106|3102.5|3102|13495
1755157800000|2025-08-14 07:50:00|3106.5|3103.5|3103.5|3102.5|3106.5|3105|3102.5|3101|3646
1755158100000|2025-08-14 07:55:00|3104|3103|3108.5|3107.5|3108.5|3107.5|3103.5|3102|11540
1755158400000|2025-08-14 08:00:00|3109.5|3108|3111.5|3110.5|3111.5|3110.5|3106.5|3106|8834
1755158700000|2025-08-14 08:05:00|3111|3111|3109|3108|3113.5|3113|3107.5|3106.5|14934
1755159000000|2025-08-14 08:10:00|3110.5|3110|3109.5|3109|3111.5|3111|3109|3108|4959
1755159300000|2025-08-14 08:15:00|3110|3109.5|3111.5|3110.5|3114|3113|3109.5|3108.5|7962
1755159600000|2025-08-14 08:20:00|3111|3110|3114|3113|3114|3113.5|3109.5|3108.5|4365
1755159900000|2025-08-14 08:25:00|3114.5|3113.5|3114|3113.5|3116|3115|3112|3111|10484
1755160200000|2025-08-14 08:30:00|3114.5|3112.5|3119|3118|3120|3119|3113.5|3112.5|6986
1755160500000|2025-08-14 08:35:00|3118.5|3117.5|3113|3112.5|3119|3117.5|3113|3112.5|5280
1755160800000|2025-08-14 08:40:00|3114|3113|3114.5|3114|3116|3114.5|3114|3113|5775
1755161100000|2025-08-14 08:45:00|3115|3114.5|3115.5|3115|3115.5|3115|3114|3113.5|3171
1755161400000|2025-08-14 08:50:00|3116|3115.5|3115.5|3114.5|3118|3117.5|3115|3114.5|4226
1755161700000|2025-08-14 08:55:00|3115|3114|3115|3114.5|3116|3115.5|3113|3112.5|6139
1755162000000|2025-08-14 09:00:00|3113.5|3114|3116.5|3115.5|3116.5|3115.5|3113.5|3112.5|4613
1755162300000|2025-08-14 09:05:00|3117|3116|3115.5|3114.5|3117|3116.5|3114.5|3113.5|5164
1755162600000|2025-08-14 09:10:00|3115|3115|3116.5|3115.5|3117|3116.5|3115|3114.5|6070
1755162900000|2025-08-14 09:15:00|3116|3116|3117|3116|3117|3116.5|3116|3115|3673
1755163200000|2025-08-14 09:20:00|3116.5|3115.5|3114|3113.5|3117|3116|3114|3113.5|2347
1755163500000|2025-08-14 09:25:00|3115|3114|3117|3116|3117.5|3117|3115|3114|10229
1755163800000|2025-08-14 09:30:00|3117.5|3116.5|3119.5|3119|3119.5|3119|3117|3116|5794
1755164100000|2025-08-14 09:35:00|3120|3118.5|3119.5|3118.5|3120|3119.5|3119|3118|3620
1755164400000|2025-08-14 09:40:00|3119|3118|3116.5|3115.5|3119|3118.5|3116|3115.5|3273
1755164700000|2025-08-14 09:45:00|3118|3116|3119.5|3118.5|3121|3120.5|3118|3116|5268
1755165000000|2025-08-14 09:50:00|3119|3119|3122.5|3122|3123.5|3122.5|3119|3119|5694
1755165300000|2025-08-14 09:55:00|3122|3121.5|3123|3122|3123.5|3122.5|3121.5|3121|3728
1755165600000|2025-08-14 10:00:00|3124|3122.5|3125|3124.5|3125|3124.5|3122.5|3122|3168
1755165900000|2025-08-14 10:05:00|3125.5|3125|3125.5|3125|3128|3127|3125.5|3125|7416
1755166200000|2025-08-14 10:10:00|3125|3124.5|3125|3124|3128|3127.5|3125|3124|1726
1755166500000|2025-08-14 10:15:00|3126|3124.5|3125|3124.5|3126|3125|3125|3124.5|1203
1755166800000|2025-08-14 10:20:00|3124|3123.5|3122.5|3121.5|3124|3123.5|3122|3121|897
1755167100000|2025-08-14 10:25:00|3122|3121|3121|3120.5|3122.5|3121.5|3120.5|3119.5|3865
1755167400000|2025-08-14 10:30:00|3121.5|3120|3117|3116|3121.5|3120|3116|3115.5|3173
1755167700000|2025-08-14 10:35:00|3117.5|3116.5|3119.5|3118.5|3119.5|3119|3117|3116|4244
1755168000000|2025-08-14 10:40:00|3119|3118|3119|3118|3119|3118.5|3118.5|3117.5|1749
1755168300000|2025-08-14 10:45:00|3119.5|3118.5|3120|3119|3120|3119.5|3119.5|3118.5|1535
1755168600000|2025-08-14 10:50:00|3120.5|3119.5|3121.5|3120.5|3121.5|3121|3120.5|3119.5|2866
1755168900000|2025-08-14 10:55:00|3122|3121|3121.5|3121|3122|3121|3121|3120.5|2325
1755169200000|2025-08-14 11:00:00|3122|3121.5|3123|3122|3125.5|3124.5|3122|3121.5|5233
1755169500000|2025-08-14 11:05:00|3123.5|3122.5|3123.5|3122.5|3124|3123.5|3123|3122.5|3434
1755169800000|2025-08-14 11:10:00|3123|3122|3125|3124|3125|3124|3123|3122|2838
1755170100000|2025-08-14 11:15:00|3124.5|3123.5|3127|3126|3127|3126|3124.5|3123.5|4423
1755170400000|2025-08-14 11:20:00|3127.5|3126.5|3125|3124|3127.5|3127|3124.5|3124|5462
1755170700000|2025-08-14 11:25:00|3124.5|3124.5|3124|3123|3126|3125|3122.5|3121.5|3419
1755171000000|2025-08-14 11:30:00|3124.5|3123.5|3124|3123.5|3125|3124.5|3124|3123|1624
1755171300000|2025-08-14 11:35:00|3123.5|3123|3121.5|3120.5|3124|3123|3119.5|3119|10071
1755171600000|2025-08-14 11:40:00|3122|3121|3119.5|3118.5|3122.5|3122|3119.5|3118.5|8372
1755171900000|2025-08-14 11:45:00|3119|3117|3124.5|3124|3125|3124|3117.5|3117|6557
1755172200000|2025-08-14 11:50:00|3125|3123.5|3123|3122.5|3125|3124|3121.5|3121|3112
1755172500000|2025-08-14 11:55:00|3124|3123|3124.5|3124|3125|3124|3122|3121.5|5661
1755172800000|2025-08-14 12:00:00|3125|3123.5|3121.5|3120.5|3125|3124|3120.5|3120|3516
1755173100000|2025-08-14 12:05:00|3121|3120|3122.5|3122|3123|3122|3121|3120|15009
1755173400000|2025-08-14 12:10:00|3123|3122.5|3124.5|3124|3126|3125.5|3121.5|3121|14948
1755173700000|2025-08-14 12:15:00|3125|3123.5|3122|3121|3125|3124|3121|3120|6513
1755174000000|2025-08-14 12:20:00|3121.5|3120.5|3118.5|3117.5|3121.5|3120.5|3118.5|3117.5|2430
1755174300000|2025-08-14 12:25:00|3119|3118|3113.5|3112.5|3119.5|3118.5|3113|3112.5|4208
1755174600000|2025-08-14 12:30:00|3111|3110.5|3111.5|3110.5|3112|3111|3105|3104|15075
1755174900000|2025-08-14 12:35:00|3111|3111|3115|3114|3115|3114.5|3110.5|3109.5|11267
1755175200000|2025-08-14 12:40:00|3116|3114.5|3116.5|3116|3117.5|3116.5|3115|3114|8936
1755175500000|2025-08-14 12:45:00|3116|3115.5|3111|3110.5|3116|3115.5|3110.5|3110|8000
1755175800000|2025-08-14 12:50:00|3110.5|3110|3113.5|3112.5|3115|3114|3110.5|3110|3214
1755176100000|2025-08-14 12:55:00|3114|3113|3115.5|3115|3115.5|3115|3112|3111|4442
1755176400000|2025-08-14 13:00:00|3115|3114|3114.5|3114|3116|3115|3112|3111|3641
1755176700000|2025-08-14 13:05:00|3115.5|3114.5|3118|3117|3118|3117|3115|3114|4438
1755177000000|2025-08-14 13:10:00|3118.5|3117.5|3119|3118|3119|3118|3117|3116.5|7583
1755177300000|2025-08-14 13:15:00|3118.5|3117.5|3120.5|3119.5|3121|3120|3118.5|3117.5|5043
1755177600000|2025-08-14 13:20:00|3120|3120|3123|3122.5|3123.5|3122.5|3120|3119.5|6116
1755177900000|2025-08-14 13:25:00|3122.5|3122|3123|3122.5|3124.5|3123.5|3121|3120|12008
1755178200000|2025-08-14 13:30:00|3122|3121.5|3129|3128.5|3129|3128.5|3122|3121.5|32993
1755178500000|2025-08-14 13:35:00|3129.5|3129|3131|3130.5|3131.5|3130.5|3127.5|3127|24115
1755178800000|2025-08-14 13:40:00|3130.5|3130|3135|3134.5|3135|3134.5|3130.5|3130|36584
1755179100000|2025-08-14 13:45:00|3136|3135|3134.5|3134|3137.5|3136.5|3133.5|3133|15782
1755179400000|2025-08-14 13:50:00|3135|3133.5|3137|3136.5|3137|3136.5|3134|3133.5|12099
1755179700000|2025-08-14 13:55:00|3136.5|3136|3138.5|3137.5|3140|3139|3135.5|3134.5|13871
1755180000000|2025-08-14 14:00:00|3139|3138|3140|3139|3141|3140.5|3139|3138|37805
1755180300000|2025-08-14 14:05:00|3139.5|3138.5|3139|3138|3142|3141.5|3138|3137.5|14575
1755180600000|2025-08-14 14:10:00|3139.5|3138.5|3138.5|3138|3141.5|3140.5|3138|3137.5|4786
1755180900000|2025-08-14 14:15:00|3139|3138.5|3141.5|3141|3142|3141|3138.5|3138|3755
1755181200000|2025-08-14 14:20:00|3142|3140.5|3141.5|3140.5|3143|3142|3141|3140|4632
1755181500000|2025-08-14 14:25:00|3141|3140|3143|3142|3145|3144|3140|3139|13805
1755181800000|2025-08-14 14:30:00|3143.5|3142.5|3143.5|3143|3145|3144|3142.5|3141.5|7903
1755182100000|2025-08-14 14:35:00|3144|3142|3139|3138|3144|3142|3137.5|3136.5|11450
1755182400000|2025-08-14 14:40:00|3139.5|3138.5|3139.5|3138.5|3140.5|3139.5|3138|3137|6261
1755182700000|2025-08-14 14:45:00|3140|3139|3143.5|3142.5|3144.5|3144|3140|3138.5|11096
1755183000000|2025-08-14 14:50:00|3143|3143|3141.5|3141|3143.5|3143|3141|3140|5030
1755183300000|2025-08-14 14:55:00|3141|3140.5|3140|3139|3141.5|3141|3138.5|3137.5|6499
1755183600000|2025-08-14 15:00:00|3141|3140|3143|3142.5|3143|3142.5|3140|3139|14118
1755183900000|2025-08-14 15:05:00|3142.5|3142|3144.5|3143.5|3146.5|3146|3142.5|3141.5|34191
1755184200000|2025-08-14 15:10:00|3145|3144|3147.5|3146.5|3148|3147|3145|3144|14996
1755184500000|2025-08-14 15:15:00|3148|3147|3147.5|3147|3148.5|3148|3147.5|3146.5|9739
1755184800000|2025-08-14 15:20:00|3147|3146.5|3146.5|3146|3148|3147.5|3146.5|3146|24026
1755185100000|2025-08-14 15:25:00|3145.5|3145|3144.5|3144|3145.5|3145|3139.5|3138.5|37495
1755154800000|2025-08-14 07:00:00|3092|3088|3101|3099.5|3105.5|3104|3089|3086.5|8316
1755155100000|2025-08-14 07:05:00|3101.5|3100|3102|3101.5|3103|3102|3099|3097.5|10373
1755155400000|2025-08-14 07:10:00|3101.5|3100|3104.5|3103|3106.5|3105|3100.5|3099.5|6150
1755155700000|2025-08-14 07:15:00|3105|3103.5|3106.5|3106|3111|3110|3104.5|3103.5|6703
1755156000000|2025-08-14 07:20:00|3106|3105.5|3105|3103.5|3107.5|3106.5|3103|3102|8011
1755156300000|2025-08-14 07:25:00|3104.5|3102|3100.5|3099.5|3105|3103|3100.5|3099.5|7214
1755156600000|2025-08-14 07:30:00|3101.5|3100|3111|3110.5|3111.5|3110.5|3101.5|3099.5|7627
1755156900000|2025-08-14 07:35:00|3111.5|3109.5|3105|3104|3111.5|3110|3104|3103|7209
1755157200000|2025-08-14 07:40:00|3104.5|3103.5|3104.5|3103|3106|3105.5|3103.5|3103|6175
1755157500000|2025-08-14 07:45:00|3104|3102|3106|3105|3107|3106|3102.5|3102|13495
1755157800000|2025-08-14 07:50:00|3106.5|3103.5|3103.5|3102.5|3106.5|3105|3102.5|3101|3646
1755158100000|2025-08-14 07:55:00|3104|3103|3108.5|3107.5|3108.5|3107.5|3103.5|3102|11540
1755158400000|2025-08-14 08:00:00|3109.5|3108|3111.5|3110.5|3111.5|3110.5|3106.5|3106|8834
1755158700000|2025-08-14 08:05:00|3111|3111|3109|3108|3113.5|3113|3107.5|3106.5|14934
1755159000000|2025-08-14 08:10:00|3110.5|3110|3109.5|3109|3111.5|3111|3109|3108|4959
1755159300000|2025-08-14 08:15:00|3110|3109.5|3111.5|3110.5|3114|3113|3109.5|3108.5|7962
1755159600000|2025-08-14 08:20:00|3111|3110|3114|3113|3114|3113.5|3109.5|3108.5|4365
1755159900000|2025-08-14 08:25:00|3114.5|3113.5|3114|3113.5|3116|3115|3112|3111|10484
1755160200000|2025-08-14 08:30:00|3114.5|3112.5|3119|3118|3120|3119|3113.5|3112.5|6986
1755160500000|2025-08-14 08:35:00|3118.5|3117.5|3113|3112.5|3119|3117.5|3113|3112.5|5280
1755160800000|2025-08-14 08:40:00|3114|3113|3114.5|3114|3116|3114.5|3114|3113|5775
1755161100000|2025-08-14 08:45:00|3115|3114.5|3115.5|3115|3115.5|3115|3114|3113.5|3171
1755161400000|2025-08-14 08:50:00|3116|3115.5|3115.5|3114.5|3118|3117.5|3115|3114.5|4226
1755161700000|2025-08-14 08:55:00|3115|3114|3115|3114.5|3116|3115.5|3113|3112.5|6139
1755162000000|2025-08-14 09:00:00|3113.5|3114|3116.5|3115.5|3116.5|3115.5|3113.5|3112.5|4613
1755162300000|2025-08-14 09:05:00|3117|3116|3115.5|3114.5|3117|3116.5|3114.5|3113.5|5164
1755162600000|2025-08-14 09:10:00|3115|3115|3116.5|3115.5|3117|3116.5|3115|3114.5|6070
1755162900000|2025-08-14 09:15:00|3116|3116|3117|3116|3117|3116.5|3116|3115|3673
1755163200000|2025-08-14 09:20:00|3116.5|3115.5|3114|3113.5|3117|3116|3114|3113.5|2347
1755163500000|2025-08-14 09:25:00|3115|3114|3117|3116|3117.5|3117|3115|3114|10229
1755163800000|2025-08-14 09:30:00|3117.5|3116.5|3119.5|3119|3119.5|3119|3117|3116|5794
1755164100000|2025-08-14 09:35:00|3120|3118.5|3119.5|3118.5|3120|3119.5|3119|3118|3620
1755164400000|2025-08-14 09:40:00|3119|3118|3116.5|3115.5|3119|3118.5|3116|3115.5|3273
1755164700000|2025-08-14 09:45:00|3118|3116|3119.5|3118.5|3121|3120.5|3118|3116|5268
1755165000000|2025-08-14 09:50:00|3119|3119|3122.5|3122|3123.5|3122.5|3119|3119|5694
1755165300000|2025-08-14 09:55:00|3122|3121.5|3123|3122|3123.5|3122.5|3121.5|3121|3728
1755165600000|2025-08-14 10:00:00|3124|3122.5|3125|3124.5|3125|3124.5|3122.5|3122|3168
1755165900000|2025-08-14 10:05:00|3125.5|3125|3125.5|3125|3128|3127|3125.5|3125|7416
1755166200000|2025-08-14 10:10:00|3125|3124.5|3125|3124|3128|3127.5|3125|3124|1726
1755166500000|2025-08-14 10:15:00|3126|3124.5|3125|3124.5|3126|3125|3125|3124.5|1203
1755166800000|2025-08-14 10:20:00|3124|3123.5|3122.5|3121.5|3124|3123.5|3122|3121|897
1755167100000|2025-08-14 10:25:00|3122|3121|3121|3120.5|3122.5|3121.5|3120.5|3119.5|3865
1755167400000|2025-08-14 10:30:00|3121.5|3120|3117|3116|3121.5|3120|3116|3115.5|3173
1755167700000|2025-08-14 10:35:00|3117.5|3116.5|3119.5|3118.5|3119.5|3119|3117|3116|4244
1755168000000|2025-08-14 10:40:00|3119|3118|3119|3118|3119|3118.5|3118.5|3117.5|1749
1755168300000|2025-08-14 10:45:00|3119.5|3118.5|3120|3119|3120|3119.5|3119.5|3118.5|1535
1755168600000|2025-08-14 10:50:00|3120.5|3119.5|3121.5|3120.5|3121.5|3121|3120.5|3119.5|2866
1755168900000|2025-08-14 10:55:00|3122|3121|3121.5|3121|3122|3121|3121|3120.5|2325
1755169200000|2025-08-14 11:00:00|3122|3121.5|3123|3122|3125.5|3124.5|3122|3121.5|5233
1755169500000|2025-08-14 11:05:00|3123.5|3122.5|3123.5|3122.5|3124|3123.5|3123|3122.5|3434
1755169800000|2025-08-14 11:10:00|3123|3122|3125|3124|3125|3124|3123|3122|2838
1755170100000|2025-08-14 11:15:00|3124.5|3123.5|3127|3126|3127|3126|3124.5|3123.5|4423
1755170400000|2025-08-14 11:20:00|3127.5|3126.5|3125|3124|3127.5|3127|3124.5|3124|5462
1755170700000|2025-08-14 11:25:00|3124.5|3124.5|3124|3123|3126|3125|3122.5|3121.5|3419
1755171000000|2025-08-14 11:30:00|3124.5|3123.5|3124|3123.5|3125|3124.5|3124|3123|1624
1755171300000|2025-08-14 11:35:00|3123.5|3123|3121.5|3120.5|3124|3123|3119.5|3119|10071
1755171600000|2025-08-14 11:40:00|3122|3121|3119.5|3118.5|3122.5|3122|3119.5|3118.5|8372
1755171900000|2025-08-14 11:45:00|3119|3117|3124.5|3124|3125|3124|3117.5|3117|6557
1755172200000|2025-08-14 11:50:00|3125|3123.5|3123|3122.5|3125|3124|3121.5|3121|3112
1755172500000|2025-08-14 11:55:00|3124|3123|3124.5|3124|3125|3124|3122|3121.5|5661
1755172800000|2025-08-14 12:00:00|3125|3123.5|3121.5|3120.5|3125|3124|3120.5|3120|3516
1755173100000|2025-08-14 12:05:00|3121|3120|3122.5|3122|3123|3122|3121|3120|15009
1755173400000|2025-08-14 12:10:00|3123|3122.5|3124.5|3124|3126|3125.5|3121.5|3121|14948
1755173700000|2025-08-14 12:15:00|3125|3123.5|3122|3121|3125|3124|3121|3120|6513
1755174000000|2025-08-14 12:20:00|3121.5|3120.5|3118.5|3117.5|3121.5|3120.5|3118.5|3117.5|2430
1755174300000|2025-08-14 12:25:00|3119|3118|3113.5|3112.5|3119.5|3118.5|3113|3112.5|4208
1755174600000|2025-08-14 12:30:00|3111|3110.5|3111.5|3110.5|3112|3111|3105|3104|15075
1755174900000|2025-08-14 12:35:00|3111|3111|3115|3114|3115|3114.5|3110.5|3109.5|11267
1755175200000|2025-08-14 12:40:00|3116|3114.5|3116.5|3116|3117.5|3116.5|3115|3114|8936
1755175500000|2025-08-14 12:45:00|3116|3115.5|3111|3110.5|3116|3115.5|3110.5|3110|8000
1755175800000|2025-08-14 12:50:00|3110.5|3110|3113.5|3112.5|3115|3114|3110.5|3110|3214
1755176100000|2025-08-14 12:55:00|3114|3113|3115.5|3115|3115.5|3115|3112|3111|4442
1755176400000|2025-08-14 13:00:00|3115|3114|3114.5|3114|3116|3115|3112|3111|3641
1755176700000|2025-08-14 13:05:00|3115.5|3114.5|3118|3117|3118|3117|3115|3114|4438
1755177000000|2025-08-14 13:10:00|3118.5|3117.5|3119|3118|3119|3118|3117|3116.5|7583
1755177300000|2025-08-14 13:15:00|3118.5|3117.5|3120.5|3119.5|3121|3120|3118.5|3117.5|5043
1755177600000|2025-08-14 13:20:00|3120|3120|3123|3122.5|3123.5|3122.5|3120|3119.5|6116
1755177900000|2025-08-14 13:25:00|3122.5|3122|3123|3122.5|3124.5|3123.5|3121|3120|12008
1755178200000|2025-08-14 13:30:00|3122|3121.5|3129|3128.5|3129|3128.5|3122|3121.5|32993
1755178500000|2025-08-14 13:35:00|3129.5|3129|3131|3130.5|3131.5|3130.5|3127.5|3127|24115
1755178800000|2025-08-14 13:40:00|3130.5|3130|3135|3134.5|3135|3134.5|3130.5|3130|36584
1755179100000|2025-08-14 13:45:00|3136|3135|3134.5|3134|3137.5|3136.5|3133.5|3133|15782
1755179400000|2025-08-14 13:50:00|3135|3133.5|3137|3136.5|3137|3136.5|3134|3133.5|12099
1755179700000|2025-08-14 13:55:00|3136.5|3136|3138.5|3137.5|3140|3139|3135.5|3134.5|13871
1755180000000|2025-08-14 14:00:00|3139|3138|3140|3139|3141|3140.5|3139|3138|37805
1755180300000|2025-08-14 14:05:00|3139.5|3138.5|3139|3138|3142|3141.5|3138|3137.5|14575
1755180600000|2025-08-14 14:10:00|3139.5|3138.5|3138.5|3138|3141.5|3140.5|3138|3137.5|4786
1755180900000|2025-08-14 14:15:00|3139|3138.5|3141.5|3141|3142|3141|3138.5|3138|3755
1755181200000|2025-08-14 14:20:00|3142|3140.5|3141.5|3140.5|3143|3142|3141|3140|4632
1755181500000|2025-08-14 14:25:00|3141|3140|3143|3142|3145|3144|3140|3139|13805
1755181800000|2025-08-14 14:30:00|3143.5|3142.5|3143.5|3143|3145|3144|3142.5|3141.5|7903
1755182100000|2025-08-14 14:35:00|3144|3142|3139|3138|3144|3142|3137.5|3136.5|11450
1755182400000|2025-08-14 14:40:00|3139.5|3138.5|3139.5|3138.5|3140.5|3139.5|3138|3137|6261
1755182700000|2025-08-14 14:45:00|3140|3139|3143.5|3142.5|3144.5|3144|3140|3138.5|11096
1755183000000|2025-08-14 14:50:00|3143|3143|3141.5|3141|3143.5|3143|3141|3140|5030
1755183300000|2025-08-14 14:55:00|3141|3140.5|3140|3139|3141.5|3141|3138.5|3137.5|6499
1755183600000|2025-08-14 15:00:00|3141|3140|3143|3142.5|3143|3142.5|3140|3139|14118
1755183900000|2025-08-14 15:05:00|3142.5|3142|3144.5|3143.5|3146.5|3146|3142.5|3141.5|34191
1755184200000|2025-08-14 15:10:00|3145|3144|3147.5|3146.5|3148|3147|3145|3144|14996
1755184500000|2025-08-14 15:15:00|3148|3147|3147.5|3147|3148.5|3148|3147.5|3146.5|9739
1755184800000|2025-08-14 15:20:00|3147|3146.5|3146.5|3146|3148|3147.5|3146.5|3146|24026
1755185100000|2025-08-14 15:25:00|3145.5|3145|3144.5|3144|3145.5|3145|3139.5|3138.5|37495
1755241200000|2025-08-15 07:00:00|3177|3175|3171|3169|3179.5|3177.5|3163|3161.5|22978
1755241500000|2025-08-15 07:05:00|3170.5|3171.5|3162|3160.5|3173|3172.5|3161.5|3160|19417
1755241800000|2025-08-15 07:10:00|3161.5|3160|3163|3161.5|3163.5|3162|3156.5|3155|22328
1755242100000|2025-08-15 07:15:00|3162.5|3160.5|3165.5|3164|3165.5|3164.5|3158.5|3157.5|16103
1755242400000|2025-08-15 07:20:00|3165|3164.5|3163|3162|3166.5|3165|3161|3159.5|12452
1755242700000|2025-08-15 07:25:00|3163.5|3162.5|3164.5|3163|3166.5|3165|3163.5|3162|9798
1755243000000|2025-08-15 07:30:00|3165|3163.5|3163|3161.5|3165|3164|3159|3158|5398
1755243300000|2025-08-15 07:35:00|3163.5|3162|3163|3161.5|3163.5|3162.5|3160.5|3159|5037
1755243600000|2025-08-15 07:40:00|3162.5|3162|3165|3164|3165.5|3165|3161.5|3160|4337
1755243900000|2025-08-15 07:45:00|3164.5|3163.5|3167|3166|3167|3166|3164.5|3163|1375
1755244200000|2025-08-15 07:50:00|3167.5|3166.5|3167|3166|3167.5|3166.5|3165|3164|3124
1755244500000|2025-08-15 07:55:00|3167.5|3166.5|3172|3171|3172|3171|3167.5|3166.5|6352
1755244800000|2025-08-15 08:00:00|3173|3171.5|3171|3170.5|3173|3172|3171|3170.5|3438
1755245100000|2025-08-15 08:05:00|3170.5|3169.5|3169.5|3169|3171|3170|3169|3168|2813
1755245400000|2025-08-15 08:10:00|3169|3168|3167|3165.5|3169.5|3169|3166|3165|7091
1755245700000|2025-08-15 08:15:00|3166.5|3166|3163.5|3162.5|3167|3166|3163.5|3162.5|5316
1755246000000|2025-08-15 08:20:00|3163|3163|3159|3158|3163.5|3163|3158.5|3158|11460
1755246300000|2025-08-15 08:25:00|3158.5|3157|3164|3163.5|3166|3165.5|3158|3157|9999
1755246600000|2025-08-15 08:30:00|3163.5|3163|3163|3162|3164|3163|3158.5|3157.5|3377
1755246900000|2025-08-15 08:35:00|3163.5|3162.5|3158.5|3157.5|3164|3163|3158.5|3157.5|4379
1755247200000|2025-08-15 08:40:00|3158|3156.5|3160.5|3159.5|3160.5|3159.5|3157.5|3156|2595
1755247500000|2025-08-15 08:45:00|3161|3160|3161|3160|3161|3160.5|3159|3158|2208
1755247800000|2025-08-15 08:50:00|3161.5|3160.5|3160.5|3159.5|3163|3162.5|3160|3159|4176
1755248100000|2025-08-15 08:55:00|3159.5|3159|3158|3157|3161|3159.5|3157.5|3157|2860
1755248400000|2025-08-15 09:00:00|3158.5|3157.5|3159|3158|3159.5|3158.5|3158|3157|5805
1755248700000|2025-08-15 09:05:00|3158.5|3157|3161.5|3160.5|3161.5|3160.5|3157.5|3157|2621
1755249000000|2025-08-15 09:10:00|3162|3160|3163|3162|3165|3164|3161|3160|7171
1755249300000|2025-08-15 09:15:00|3164|3162.5|3159.5|3159|3164|3163|3159.5|3159|5899
1755249600000|2025-08-15 09:20:00|3160|3159.5|3159.5|3159|3161|3160.5|3159.5|3159|4756
1755249900000|2025-08-15 09:25:00|3160|3159.5|3163|3162|3163|3162.5|3160|3159.5|5847
1755250200000|2025-08-15 09:30:00|3162.5|3161.5|3158|3157|3162.5|3161.5|3157.5|3156.5|4427
1755250500000|2025-08-15 09:35:00|3158.5|3157.5|3160|3159|3160.5|3159.5|3158|3157|909
1755250800000|2025-08-15 09:40:00|3159.5|3159.5|3163|3162|3163|3162.5|3159|3158|4034
1755251100000|2025-08-15 09:45:00|3164|3163|3165|3164|3165|3164.5|3162.5|3162|17899
1755251400000|2025-08-15 09:50:00|3166|3165|3174.5|3174|3174.5|3174|3165.5|3165|20950
1755251700000|2025-08-15 09:55:00|3175|3173|3172.5|3172|3177.5|3177|3171.5|3171|22992
1755252000000|2025-08-15 10:00:00|3172|3171.5|3169.5|3169|3173.5|3172.5|3168|3167.5|7482
1755252300000|2025-08-15 10:05:00|3168.5|3168|3167|3166|3170|3169|3167|3166|7977
1755252600000|2025-08-15 10:10:00|3167.5|3166.5|3169|3168|3169|3168|3166.5|3166|1512
1755252900000|2025-08-15 10:15:00|3168.5|3167|3168|3167|3168.5|3168|3167.5|3166.5|1647
1755253200000|2025-08-15 10:20:00|3168.5|3167.5|3164.5|3164|3168.5|3167.5|3164.5|3163.5|442
1755253500000|2025-08-15 10:25:00|3165|3163.5|3164.5|3164|3165|3164|3163|3162|2548
1755253800000|2025-08-15 10:30:00|3163.5|3162.5|3165|3164|3167|3166|3162.5|3161.5|4080
1755254100000|2025-08-15 10:35:00|3166.5|3164.5|3165|3164|3167|3166|3165|3164|4316
1755254400000|2025-08-15 10:40:00|3164.5|3164.5|3164.5|3163.5|3165.5|3164.5|3163.5|3162.5|2571
1755254700000|2025-08-15 10:45:00|3164|3162.5|3165|3164|3165.5|3165|3163.5|3162.5|4088
1755255000000|2025-08-15 10:50:00|3165.5|3164.5|3164.5|3164|3165.5|3165|3164.5|3164|1814
1755255300000|2025-08-15 10:55:00|3164|3163.5|3166|3165|3166.5|3165|3164|3163.5|3984
1755255900000|2025-08-15 11:05:00|3167|3166|3168|3167|3171|3170|3163.5|3163|8407
1755256200000|2025-08-15 11:10:00|3168.5|3167.5|3164.5|3163.5|3169|3168|3164|3163.5|2072
1755256500000|2025-08-15 11:15:00|3164|3162|3165.5|3164.5|3165.5|3164.5|3163|3162|4233
1755256800000|2025-08-15 11:20:00|3165|3164|3162.5|3161.5|3165.5|3164|3161|3160|4154
1755257100000|2025-08-15 11:25:00|3163.5|3162.5|3162.5|3161.5|3164|3163|3162|3161|2256
1755257400000|2025-08-15 11:30:00|3162|3161|3160|3159|3162.5|3161.5|3159|3158.5|3698
1755257700000|2025-08-15 11:35:00|3161.5|3159.5|3163.5|3162.5|3164.5|3164|3161.5|3159.5|8075
1755258000000|2025-08-15 11:40:00|3163|3162|3165.5|3164.5|3165.5|3164.5|3163|3162|3541
1755258300000|2025-08-15 11:45:00|3165|3164|3163|3162|3165|3164|3160.5|3160|2204
1755258600000|2025-08-15 11:50:00|3164|3162.5|3164|3163|3165|3164|3163.5|3162.5|1524
1755258900000|2025-08-15 11:55:00|3163.5|3162|3161|3160|3164|3162|3160.5|3160|2371
1755259200000|2025-08-15 12:00:00|3161.5|3160.5|3162|3161|3163.5|3162.5|3161.5|3160.5|2802
1755259500000|2025-08-15 12:05:00|3161.5|3160.5|3161.5|3160.5|3162.5|3161.5|3160.5|3160|2849
1755259800000|2025-08-15 12:10:00|3161|3161|3164.5|3164|3164.5|3164|3161|3160.5|6012
1755260100000|2025-08-15 12:15:00|3165.5|3164.5|3168|3167.5|3171|3170|3165|3164|8734
1755260400000|2025-08-15 12:20:00|3167.5|3167|3164|3163.5|3168|3167.5|3164|3163.5|8833
1755260700000|2025-08-15 12:25:00|3164.5|3164|3168.5|3167.5|3169|3168|3164.5|3164|7430
1755261000000|2025-08-15 12:30:00|3170|3168|3167.5|3166.5|3170|3169|3167|3166.5|4596
1755261300000|2025-08-15 12:35:00|3167|3167|3166.5|3165.5|3167.5|3167|3165|3164.5|4824
1755261600000|2025-08-15 12:40:00|3166|3165|3163.5|3162.5|3167|3166|3162.5|3162|7561
1755261900000|2025-08-15 12:45:00|3163|3162|3165.5|3164.5|3165.5|3165|3163|3162|5555
1755262200000|2025-08-15 12:50:00|3166|3165|3162.5|3162|3167|3166|3162.5|3162|6996
1755262500000|2025-08-15 12:55:00|3162|3161|3165|3164.5|3165|3164.5|3162|3161|4437
1755262800000|2025-08-15 13:00:00|3165.5|3164|3161.5|3160.5|3166|3165|3161|3160.5|4731
1755263100000|2025-08-15 13:05:00|3161|3160|3160.5|3159|3161.5|3160.5|3158.5|3158|3408
1755263400000|2025-08-15 13:10:00|3160|3159.5|3162|3161|3162|3161|3160|3159.5|3608
1755263700000|2025-08-15 13:15:00|3163|3162.5|3170|3169|3170|3169|3163|3162.5|6741
1755264000000|2025-08-15 13:20:00|3169.5|3168|3168.5|3168|3169.5|3169|3168|3167.5|4069
1755264300000|2025-08-15 13:25:00|3168|3167.5|3164|3163.5|3169.5|3169|3164|3163.5|11348
1755264600000|2025-08-15 13:30:00|3164.5|3163|3158|3157|3165.5|3164.5|3157.5|3157|7089
1755264900000|2025-08-15 13:35:00|3158.5|3157.5|3158.5|3157.5|3159.5|3158.5|3155|3154|6974
1755265200000|2025-08-15 13:40:00|3158|3158|3155|3154.5|3159|3158.5|3154.5|3154|7583
1755265500000|2025-08-15 13:45:00|3154.5|3153.5|3146.5|3145.5|3154.5|3153.5|3144.5|3143.5|17361
1755265800000|2025-08-15 13:50:00|3147|3146|3145.5|3144.5|3149|3148|3144.5|3143.5|15339
1755266100000|2025-08-15 13:55:00|3146|3145|3145|3143.5|3146.5|3145.5|3142|3141|5623
1755266400000|2025-08-15 14:00:00|3143|3141|3143.5|3142.5|3146|3145.5|3142|3141|9440
1755266700000|2025-08-15 14:05:00|3144|3143|3140|3139.5|3145|3144.5|3140|3139|5947
1755267000000|2025-08-15 14:10:00|3141|3140|3135|3134|3141.5|3140.5|3134|3133|8737
1755267300000|2025-08-15 14:15:00|3134.5|3133.5|3135.5|3134.5|3135.5|3134.5|3130.5|3129.5|10475
1755267600000|2025-08-15 14:20:00|3135|3134|3130.5|3129.5|3135|3134|3130.5|3129.5|4560
1755267900000|2025-08-15 14:25:00|3130|3130|3127.5|3126.5|3130.5|3130|3123.5|3122.5|10876
1755268200000|2025-08-15 14:30:00|3127|3125.5|3126|3125|3127.5|3126.5|3121.5|3121|15339
1755268500000|2025-08-15 14:35:00|3125.5|3124.5|3125.5|3124.5|3129.5|3128.5|3125|3124.5|9733
1755268800000|2025-08-15 14:40:00|3125|3125|3128|3127|3131.5|3130.5|3125|3125|12603
1755269100000|2025-08-15 14:45:00|3127.5|3126.5|3128|3127|3129|3128|3125.5|3124.5|12780
1755269400000|2025-08-15 14:50:00|3127.5|3126|3125.5|3124.5|3129.5|3128.5|3125|3124.5|4203
1755269700000|2025-08-15 14:55:00|3125|3125|3126|3125.5|3126.5|3126|3124|3123.5|7042
1755270000000|2025-08-15 15:00:00|3126.5|3126|3126.5|3126|3128|3127.5|3124|3123.5|16220
1755270300000|2025-08-15 15:05:00|3126|3125.5|3127|3126|3127.5|3127|3124|3123|14767
1755270600000|2025-08-15 15:10:00|3126.5|3126.5|3135|3134|3135|3134|3126.5|3126.5|16790
1755270900000|2025-08-15 15:15:00|3136.5|3134.5|3138|3137|3140|3139.5|3136.5|3134.5|29339
1755271200000|2025-08-15 15:20:00|3138.5|3137.5|3138.5|3138|3139.5|3139|3137|3136.5|5153
1755271500000|2025-08-15 15:25:00|3139|3137.5|3136.5|3135.5|3141|3140.5|3136|3134.5|18919
1755500400000|2025-08-18 07:00:00|3123.5|3119|3098|3096.5|3126|3125|3091|3090|32857
1755500700000|2025-08-18 07:05:00|3098.5|3097|3104.5|3103|3108.5|3107|3098|3097|27744
1755501000000|2025-08-18 07:10:00|3105|3103.5|3106.5|3105.5|3108|3107|3099|3097.5|11025
1755501300000|2025-08-18 07:15:00|3107|3107|3114.5|3113.5|3116|3114.5|3105|3104|18871
1755501600000|2025-08-18 07:20:00|3115|3114.5|3117.5|3117|3119.5|3118|3110.5|3110|20123
1755501900000|2025-08-18 07:25:00|3117|3116.5|3111.5|3110.5|3119.5|3118.5|3108|3107|11505
1755502200000|2025-08-18 07:30:00|3113|3111.5|3105|3104|3113|3112|3103.5|3102.5|10751
1755502500000|2025-08-18 07:35:00|3106.5|3103.5|3108|3107|3111|3110|3104|3103|13052
1755502800000|2025-08-18 07:40:00|3107.5|3105.5|3107.5|3106|3110|3109|3106|3105.5|11474
1755503100000|2025-08-18 07:45:00|3107|3106.5|3108|3107|3109|3108|3105|3104.5|2505
1755503400000|2025-08-18 07:50:00|3108.5|3107.5|3110|3109|3110|3109|3106|3105|4128
1755503700000|2025-08-18 07:55:00|3111|3109.5|3104|3103.5|3111|3110|3103|3102|7896
1755504000000|2025-08-18 08:00:00|3103|3102|3103.5|3102.5|3106.5|3105|3101.5|3101|7681
1755504300000|2025-08-18 08:05:00|3104|3103|3101.5|3100.5|3105.5|3104|3101|3100|11023
1755504600000|2025-08-18 08:10:00|3101|3101|3099.5|3098.5|3104|3102.5|3097.5|3096|20728
1755504900000|2025-08-18 08:15:00|3099|3098|3100|3099.5|3102.5|3101|3096.5|3096|5126
1755505200000|2025-08-18 08:20:00|3101|3100|3099.5|3098.5|3105.5|3105|3098|3097.5|13362
1755505500000|2025-08-18 08:25:00|3099|3098|3093|3092|3099|3098|3092|3091.5|57001
1755505800000|2025-08-18 08:30:00|3093.5|3092.5|3100.5|3099.5|3100.5|3099.5|3092|3091.5|7273
1755506100000|2025-08-18 08:35:00|3101|3100.5|3101|3100.5|3103|3102.5|3100|3099|6897
1755506400000|2025-08-18 08:40:00|3101.5|3100|3108.5|3107.5|3108.5|3107.5|3100.5|3099.5|63532
1755506700000|2025-08-18 08:45:00|3108|3107|3109|3108|3110|3108.5|3105.5|3104.5|10505
1755507000000|2025-08-18 08:50:00|3109.5|3108.5|3111.5|3111|3111.5|3111|3107|3106|7012
1755507300000|2025-08-18 08:55:00|3112|3111.5|3109|3108|3112|3111.5|3108.5|3108|3540
1755507600000|2025-08-18 09:00:00|3109.5|3108.5|3114.5|3113.5|3114.5|3113.5|3108|3107.5|10701
1755507900000|2025-08-18 09:05:00|3114|3113|3115.5|3115|3117.5|3116.5|3111.5|3111|7112
1755508200000|2025-08-18 09:10:00|3116.5|3115.5|3113.5|3112|3116.5|3116|3112.5|3112|6873
1755508500000|2025-08-18 09:15:00|3113|3112.5|3109.5|3108.5|3113.5|3113|3109|3108|6845
1755508800000|2025-08-18 09:20:00|3109|3108|3111|3110|3112|3111|3108|3107|7275
1755509100000|2025-08-18 09:25:00|3110.5|3109.5|3110.5|3110|3112|3111|3109|3108.5|4519
1755509400000|2025-08-18 09:30:00|3111|3109.5|3115|3114|3115.5|3114.5|3111|3109.5|4695
1755509700000|2025-08-18 09:35:00|3114.5|3113.5|3110|3109|3114.5|3113.5|3110|3109|7594
1755510000000|2025-08-18 09:40:00|3110.5|3109.5|3113.5|3112.5|3113.5|3112.5|3108.5|3107.5|5052
1755510300000|2025-08-18 09:45:00|3113|3113|3112.5|3112|3113.5|3113|3110|3109|6130
1755510600000|2025-08-18 09:50:00|3113|3111.5|3115|3114|3116|3115|3113|3111.5|4850
1755510900000|2025-08-18 09:55:00|3114.5|3114.5|3112|3111|3116|3115|3111.5|3110.5|7328
1755511200000|2025-08-18 10:00:00|3111.5|3110.5|3113.5|3112.5|3113.5|3113|3110|3109.5|13527
1755511500000|2025-08-18 10:05:00|3113|3113|3112|3111|3114|3113|3112|3111|2101
1755511800000|2025-08-18 10:10:00|3111.5|3110.5|3110.5|3109.5|3114|3113|3109|3108.5|6926
1755512100000|2025-08-18 10:15:00|3110|3109|3110|3109|3110.5|3109.5|3107|3106|5197
1755512400000|2025-08-18 10:20:00|3110.5|3109.5|3110.5|3110|3112.5|3111.5|3109.5|3109|3757
1755512700000|2025-08-18 10:25:00|3111|3110.5|3110|3109|3113|3112|3110|3109|6917
1755513000000|2025-08-18 10:30:00|3110.5|3109.5|3111|3110|3112|3111|3109|3108.5|7702
1755513300000|2025-08-18 10:35:00|3110.5|3109.5|3111|3110.5|3112|3111|3110|3109.5|3307
1755513600000|2025-08-18 10:40:00|3111.5|3111|3114.5|3114|3115|3114.5|3110|3109.5|8341
1755513900000|2025-08-18 10:45:00|3115|3114.5|3116|3115|3116|3115.5|3114|3113|2081
1755514200000|2025-08-18 10:50:00|3116.5|3115.5|3114|3113|3118.5|3117.5|3114|3113|4389
1755514500000|2025-08-18 10:55:00|3113.5|3112.5|3114|3113|3115.5|3114.5|3112.5|3111.5|3612
1755514800000|2025-08-18 11:00:00|3114.5|3113.5|3118|3117.5|3118.5|3117.5|3114.5|3113.5|3027
1755515100000|2025-08-18 11:05:00|3118.5|3118|3120|3119|3120|3119.5|3117|3116.5|1175
1755515400000|2025-08-18 11:10:00|3119.5|3118.5|3118.5|3118|3120.5|3120|3118|3117.5|4557
1755515700000|2025-08-18 11:15:00|3119|3117.5|3120|3119|3121|3120|3118.5|3117.5|5184
1755516000000|2025-08-18 11:20:00|3119.5|3118.5|3122|3121|3122|3121|3119|3118|2511
1755516300000|2025-08-18 11:25:00|3122.5|3121.5|3124|3123|3124.5|3123.5|3122|3121.5|4571
1755516600000|2025-08-18 11:30:00|3123.5|3122.5|3124|3123|3124|3123|3121.5|3120.5|5156
1755516900000|2025-08-18 11:35:00|3123.5|3122.5|3124.5|3123.5|3125|3124.5|3122.5|3122|3139
1755517200000|2025-08-18 11:40:00|3125|3124|3124|3123|3126.5|3126|3123.5|3123|1375
1755517500000|2025-08-18 11:45:00|3124.5|3123.5|3124.5|3124|3126.5|3125.5|3124|3123.5|3282
1755517800000|2025-08-18 11:50:00|3124|3123.5|3126|3125.5|3126.5|3125.5|3124|3123|4018
1755518100000|2025-08-18 11:55:00|3126.5|3125|3125.5|3125|3126.5|3126|3124.5|3124|5308
1755518400000|2025-08-18 12:00:00|3125|3124.5|3125.5|3124.5|3126.5|3125.5|3123.5|3123|2235
1755518700000|2025-08-18 12:05:00|3125|3124|3125|3124|3126.5|3125.5|3124.5|3123.5|4902
1755519000000|2025-08-18 12:10:00|3124.5|3123.5|3126.5|3126|3127.5|3126.5|3124|3123.5|6226
1755519300000|2025-08-18 12:15:00|3126|3125.5|3127.5|3127|3127.5|3127|3125.5|3125|4341
1755519600000|2025-08-18 12:20:00|3127|3126.5|3127|3126|3127.5|3127|3126|3125|5301
1755519900000|2025-08-18 12:25:00|3126.5|3126.5|3127.5|3126.5|3129.5|3128.5|3125|3124.5|10863
1755520200000|2025-08-18 12:30:00|3127|3125.5|3128.5|3128|3130|3129|3125.5|3125|5789
1755520500000|2025-08-18 12:35:00|3129|3128.5|3128|3127.5|3129.5|3128.5|3127.5|3126.5|3015
1755520800000|2025-08-18 12:40:00|3128.5|3128|3125.5|3125|3128.5|3128|3125.5|3125|3046
1755521100000|2025-08-18 12:45:00|3125|3124.5|3127.5|3126.5|3127.5|3126.5|3123.5|3123|3855
1755521400000|2025-08-18 12:50:00|3127|3126|3125|3124|3127.5|3127|3124.5|3124|6622
1755521700000|2025-08-18 12:55:00|3124.5|3123.5|3124|3123|3125|3124.5|3123.5|3122.5|9518
1755522000000|2025-08-18 13:00:00|3125|3124|3128|3127|3128|3127|3124.5|3124|4687
1755522300000|2025-08-18 13:05:00|3127.5|3127.5|3127.5|3126.5|3128.5|3128|3127.5|3126.5|3890
1755522600000|2025-08-18 13:10:00|3128|3127|3128.5|3127.5|3128.5|3128|3126.5|3125.5|4386
1755522900000|2025-08-18 13:15:00|3128|3127|3128.5|3127.5|3128.5|3128|3127.5|3126.5|5365
1755523200000|2025-08-18 13:20:00|3128|3128|3128.5|3127.5|3129.5|3128|3127|3126.5|5114
1755523500000|2025-08-18 13:25:00|3129|3128|3127|3126|3129|3128.5|3127|3126|7638
1755523800000|2025-08-18 13:30:00|3125.5|3125.5|3125.5|3125|3125.5|3125.5|3118.5|3117|19583
1755524100000|2025-08-18 13:35:00|3126|3125.5|3127.5|3127|3129|3128|3125.5|3124.5|6992
1755524400000|2025-08-18 13:40:00|3126.5|3125.5|3129|3128|3130.5|3130|3126.5|3125.5|7503
1755524700000|2025-08-18 13:45:00|3129.5|3128.5|3127.5|3127|3131|3130|3127.5|3126.5|5891
1755525000000|2025-08-18 13:50:00|3127|3126.5|3128|3127.5|3128.5|3128|3126|3125.5|12105
1755525300000|2025-08-18 13:55:00|3127|3127|3122.5|3122|3127.5|3127|3122.5|3122|3910
1755525600000|2025-08-18 14:00:00|3123|3123|3126.5|3126|3126.5|3126|3122|3121.5|8022
1755525900000|2025-08-18 14:05:00|3127.5|3125.5|3126|3125|3127.5|3126.5|3124|3123.5|5914
1755526200000|2025-08-18 14:10:00|3126.5|3125.5|3129.5|3128.5|3130|3129|3126.5|3125.5|9168
1755526500000|2025-08-18 14:15:00|3130|3129|3129|3128|3130|3129|3127.5|3127|5473
1755526800000|2025-08-18 14:20:00|3129.5|3128.5|3133.5|3132.5|3133.5|3132.5|3129.5|3128.5|14478
1755527100000|2025-08-18 14:25:00|3133|3133|3130.5|3130|3133.5|3133|3130.5|3129.5|12110
1755527400000|2025-08-18 14:30:00|3130|3129.5|3134|3133.5|3134|3133.5|3129.5|3129|16824
1755527700000|2025-08-18 14:35:00|3133.5|3133|3131|3130.5|3133.5|3133|3131|3130.5|6880
1755528000000|2025-08-18 14:40:00|3131.5|3130|3132|3131.5|3133|3132|3131|3130|9641
1755528300000|2025-08-18 14:45:00|3131.5|3131|3127.5|3126.5|3131.5|3131|3126.5|3125.5|10049
1755528600000|2025-08-18 14:50:00|3128.5|3127|3130|3129.5|3130.5|3129.5|3128.5|3127|17939
1755528900000|2025-08-18 14:55:00|3130.5|3130|3132.5|3131.5|3133.5|3133|3130|3129.5|8440
1755529200000|2025-08-18 15:00:00|3132|3132|3131.5|3131|3133.5|3133|3131.5|3131|6607
1755529500000|2025-08-18 15:05:00|3131|3130.5|3132|3131|3133.5|3132.5|3130.5|3130|9290
1755529800000|2025-08-18 15:10:00|3131.5|3130.5|3133|3132.5|3134|3133.5|3131|3130|23332
1755530100000|2025-08-18 15:15:00|3132.5|3132|3136|3135.5|3137.5|3136.5|3132.5|3132|20389
1755530400000|2025-08-18 15:20:00|3135.5|3135|3137.5|3137|3137.5|3137|3135.5|3134.5|20833
1755530700000|2025-08-18 15:25:00|3138|3136.5|3138|3137.5|3139|3138.5|3135.5|3135|26854
1755586800000|2025-08-19 07:00:00|3149|3145|3149|3147.5|3153|3150|3144.5|3143|13088
1755587100000|2025-08-19 07:05:00|3149.5|3148|3145|3143.5|3151|3149.5|3144|3143|9560
1755587400000|2025-08-19 07:10:00|3145.5|3144|3145.5|3144.5|3145.5|3144.5|3142|3141|3400
1755587700000|2025-08-19 07:15:00|3146.5|3145.5|3150.5|3149|3152.5|3151|3146.5|3145.5|3389
1755588000000|2025-08-19 07:20:00|3151|3150|3151|3150|3153.5|3152.5|3149.5|3148.5|2266
1755588300000|2025-08-19 07:25:00|3151.5|3150.5|3149.5|3148.5|3153|3152|3148|3147|3009
1755588600000|2025-08-19 07:30:00|3150|3149|3154|3153|3157.5|3156.5|3147.5|3146.5|5414
1755588900000|2025-08-19 07:35:00|3154.5|3153.5|3152|3151|3155.5|3154.5|3149.5|3149|102531
1755589200000|2025-08-19 07:40:00|3153|3152|3152.5|3151.5|3154.5|3153.5|3151|3150|5199
1755589500000|2025-08-19 07:45:00|3153|3152|3152.5|3151.5|3153.5|3152.5|3150.5|3150|5144
1755589800000|2025-08-19 07:50:00|3152|3151|3155|3154|3155.5|3154.5|3152|3151|4982
1755590100000|2025-08-19 07:55:00|3155.5|3154.5|3154.5|3153.5|3156.5|3155.5|3154|3153|3018
1755590400000|2025-08-19 08:00:00|3155|3154|3156.5|3155.5|3158|3157|3155|3154|6861
1755590700000|2025-08-19 08:05:00|3156|3156|3156|3155|3157|3156|3154.5|3154|16361
1755591000000|2025-08-19 08:10:00|3155.5|3155.5|3156.5|3155.5|3157|3156|3154|3153|1189
1755591300000|2025-08-19 08:15:00|3158|3156|3160.5|3159.5|3161.5|3160|3158|3155.5|11717
1755591600000|2025-08-19 08:20:00|3160|3159|3162.5|3161|3162.5|3161|3158.5|3157.5|4788
1755591900000|2025-08-19 08:25:00|3162|3161.5|3162|3161.5|3164|3163.5|3162|3161|3546
1755592200000|2025-08-19 08:30:00|3161.5|3161|3163|3162.5|3163.5|3162.5|3161|3160.5|2000
1755592500000|2025-08-19 08:35:00|3163.5|3163|3163.5|3163|3164|3163|3161.5|3160.5|3151
1755592800000|2025-08-19 08:40:00|3164|3162.5|3159.5|3159|3164|3162.5|3159.5|3159|3900
1755593100000|2025-08-19 08:45:00|3159|3158.5|3157.5|3156.5|3160|3159.5|3157|3156|3484
1755593400000|2025-08-19 08:50:00|3157|3156|3157|3156.5|3159|3158|3156.5|3156|3752
1755593700000|2025-08-19 08:55:00|3157.5|3156|3158.5|3157.5|3158.5|3158|3156|3155.5|3386
1755594000000|2025-08-19 09:00:00|3159|3158|3157.5|3157|3160.5|3159.5|3157.5|3157|4366
1755594300000|2025-08-19 09:05:00|3158|3156.5|3158.5|3157.5|3159.5|3158|3157|3156.5|1205
1755594600000|2025-08-19 09:10:00|3158|3156.5|3158.5|3158|3159|3158.5|3155.5|3155|2208
1755594900000|2025-08-19 09:15:00|3158|3157.5|3162|3161|3162.5|3162|3158|3157.5|4686
1755595200000|2025-08-19 09:20:00|3161.5|3161.5|3163|3162.5|3165|3164|3161.5|3161.5|3107
1755595500000|2025-08-19 09:25:00|3163.5|3163|3172|3171|3172.5|3172|3163|3162.5|17567
1755595800000|2025-08-19 09:30:00|3172.5|3171.5|3172|3171|3174|3173|3171|3170.5|13640
1755596100000|2025-08-19 09:35:00|3171.5|3170|3173|3172|3173|3172.5|3170.5|3170|3413
1755596400000|2025-08-19 09:40:00|3172|3171.5|3169.5|3168.5|3172.5|3171.5|3168|3167.5|2603
1755596700000|2025-08-19 09:45:00|3170|3169|3171.5|3171|3172|3171.5|3169.5|3169|13761
1755597000000|2025-08-19 09:50:00|3172|3171.5|3168|3167|3172.5|3172|3167|3166.5|2782
1755597300000|2025-08-19 09:55:00|3167.5|3167.5|3165|3164|3167.5|3167.5|3162.5|3162|4769
1755597600000|2025-08-19 10:00:00|3164.5|3163.5|3165|3164.5|3165.5|3164.5|3161.5|3160.5|591
1755597900000|2025-08-19 10:05:00|3164.5|3164|3166.5|3165.5|3167|3166|3163.5|3163|5243
1755598200000|2025-08-19 10:10:00|3166|3166|3166.5|3166|3167|3166|3166|3165|3671
1755598500000|2025-08-19 10:15:00|3167|3166.5|3170.5|3170|3170.5|3170|3167|3166|3080
1755598800000|2025-08-19 10:20:00|3171|3170.5|3172|3171|3172|3171.5|3171|3170|3847
1755599100000|2025-08-19 10:25:00|3172.5|3171.5|3172|3171|3173.5|3172.5|3171|3170|3185
1755599400000|2025-08-19 10:30:00|3171.5|3170.5|3171|3170|3172|3171.5|3171|3170|1843
1755599700000|2025-08-19 10:35:00|3170|3169|3171.5|3170.5|3173|3172.5|3170|3169|3924
1755600000000|2025-08-19 10:40:00|3172|3171|3169.5|3169|3172.5|3172|3169|3168|3843
1755600300000|2025-08-19 10:45:00|3170|3169.5|3168|3167|3170.5|3169.5|3168|3167|1492
1755600600000|2025-08-19 10:50:00|3168.5|3167.5|3169|3168.5|3170|3169|3168|3167.5|3155
1755600900000|2025-08-19 10:55:00|3168.5|3168|3170.5|3170|3170.5|3170|3168.5|3168|1793
1755601200000|2025-08-19 11:00:00|3172|3169|3171.5|3171|3172.5|3171.5|3171.5|3169|2762
1755601500000|2025-08-19 11:05:00|3171|3170.5|3171.5|3170.5|3172|3171|3170|3169|2269
1755601800000|2025-08-19 11:10:00|3171|3171|3170.5|3169.5|3171.5|3171|3168.5|3168|4398
1755602100000|2025-08-19 11:15:00|3171|3170|3171.5|3170.5|3171.5|3171|3170|3169.5|1616
1755602400000|2025-08-19 11:20:00|3171|3169.5|3171|3170|3171|3170.5|3170|3169.5|461
1755602700000|2025-08-19 11:25:00|3170.5|3169|3167.5|3166.5|3170.5|3169|3167|3166.5|2481
1755603000000|2025-08-19 11:30:00|3167|3166|3164.5|3163.5|3167.5|3167|3164.5|3163.5|2085
1755603300000|2025-08-19 11:35:00|3165|3164|3166|3164.5|3166.5|3165.5|3164.5|3163.5|2678
1755603600000|2025-08-19 11:40:00|3165.5|3165|3164|3163.5|3166|3165|3163.5|3163|1661
1755603900000|2025-08-19 11:45:00|3163|3163|3162.5|3161.5|3165|3164|3162.5|3161.5|5494
1755604200000|2025-08-19 11:50:00|3162|3161|3160|3159.5|3163.5|3162.5|3160|3159.5|4393
1755604500000|2025-08-19 11:55:00|3160.5|3159|3160|3159|3160.5|3159.5|3158|3157|3179
1755604800000|2025-08-19 12:00:00|3160.5|3159.5|3162.5|3162|3163|3162.5|3160.5|3159.5|5150
1755605100000|2025-08-19 12:05:00|3163|3162.5|3164|3163|3164.5|3163.5|3163|3162.5|2444
1755605400000|2025-08-19 12:10:00|3164.5|3163.5|3163.5|3162.5|3164.5|3163.5|3162.5|3162|1077
1755605700000|2025-08-19 12:15:00|3163|3162|3163.5|3163|3164.5|3163.5|3162.5|3162|1516
1755606000000|2025-08-19 12:20:00|3164|3163.5|3164|3163.5|3165|3164.5|3163.5|3163|285
1755606300000|2025-08-19 12:25:00|3164.5|3164|3165.5|3164.5|3166|3165.5|3164.5|3164|3190
1755606600000|2025-08-19 12:30:00|3165|3165|3165.5|3164.5|3166|3165|3164|3163.5|2097
1755606900000|2025-08-19 12:35:00|3166|3165|3168.5|3167.5|3169|3168.5|3165.5|3164.5|9825
1755607200000|2025-08-19 12:40:00|3168|3167|3168.5|3168|3168.5|3168|3167.5|3167|2296
1755607500000|2025-08-19 12:45:00|3169|3168.5|3170.5|3169.5|3171|3170.5|3169|3168.5|4603
1755607800000|2025-08-19 12:50:00|3170|3170|3169.5|3169|3171|3170|3168|3167.5|6544
1755608100000|2025-08-19 12:55:00|3170|3169.5|3170.5|3169.5|3171.5|3171|3169.5|3169|4992
1755608400000|2025-08-19 13:00:00|3171|3170|3170.5|3169.5|3171|3170.5|3170.5|3169.5|8685
1755608700000|2025-08-19 13:05:00|3170|3170|3171.5|3171|3172|3171.5|3169.5|3168.5|1406
1755609000000|2025-08-19 13:10:00|3172|3171.5|3176|3175|3176|3175.5|3172|3171.5|12611
1755609300000|2025-08-19 13:15:00|3175|3174.5|3172.5|3171.5|3175|3174.5|3172|3171|6200
1755609600000|2025-08-19 13:20:00|3173|3172|3173.5|3172.5|3173.5|3172.5|3171.5|3171|3134
1755609900000|2025-08-19 13:25:00|3173|3172|3169.5|3168.5|3173|3172|3168|3167|8560
1755610200000|2025-08-19 13:30:00|3167.5|3168|3166|3165|3169|3168.5|3164.5|3164|15885
1755610500000|2025-08-19 13:35:00|3165.5|3164|3161.5|3161|3166.5|3165.5|3161.5|3161|5202
1755610800000|2025-08-19 13:40:00|3162.5|3160.5|3153.5|3152.5|3164|3163.5|3153|3152|14775
1755611100000|2025-08-19 13:45:00|3153|3153|3148|3147.5|3154|3153.5|3146.5|3145.5|14025
1755611400000|2025-08-19 13:50:00|3147|3146|3152|3151|3152|3151|3146|3145.5|5456
1755611700000|2025-08-19 13:55:00|3152.5|3151.5|3152.5|3151.5|3154|3153.5|3151.5|3150.5|9017
1755612000000|2025-08-19 14:00:00|3153|3152|3157.5|3157|3158|3157|3152.5|3151.5|17919
1755612300000|2025-08-19 14:05:00|3158|3156.5|3157|3156|3161|3160|3156.5|3156|6570
1755612600000|2025-08-19 14:10:00|3156.5|3155.5|3152.5|3151.5|3156.5|3155.5|3151.5|3150.5|10528
1755612900000|2025-08-19 14:15:00|3153|3152|3154|3153|3154.5|3154|3152|3151|6951
1755613200000|2025-08-19 14:20:00|3154.5|3153.5|3152.5|3151.5|3155.5|3154.5|3152|3151|8942
1755613500000|2025-08-19 14:25:00|3152|3151|3150|3149|3154.5|3153.5|3148.5|3147.5|19320
1755613800000|2025-08-19 14:30:00|3150.5|3149.5|3148.5|3148|3151.5|3150.5|3148.5|3148|6101
1755614100000|2025-08-19 14:35:00|3149.5|3148.5|3148.5|3148|3149.5|3148.5|3146.5|3145.5|4122
1755614400000|2025-08-19 14:40:00|3149|3148.5|3149.5|3149|3150|3149.5|3147|3146|12004
1755614700000|2025-08-19 14:45:00|3150|3149.5|3149.5|3148.5|3152|3151|3148|3147|7534
1755615000000|2025-08-19 14:50:00|3149|3149|3152.5|3151.5|3153|3152|3149|3149|4120
1755615300000|2025-08-19 14:55:00|3152|3151|3151|3150|3153.5|3153|3150|3149.5|11231
1755615600000|2025-08-19 15:00:00|3151.5|3150.5|3148|3147|3152|3151.5|3148|3147|7988
1755615900000|2025-08-19 15:05:00|3147.5|3147.5|3149.5|3149|3150|3149|3147|3146.5|16280
1755616200000|2025-08-19 15:10:00|3149|3148.5|3149.5|3149|3150|3149|3147.5|3147|12677
1755616500000|2025-08-19 15:15:00|3149|3148|3153.5|3153|3153.5|3153|3148.5|3148|12853
1755616800000|2025-08-19 15:20:00|3153|3152.5|3156|3155.5|3156.5|3156|3153|3152.5|23484
1755617100000|2025-08-19 15:25:00|3156.5|3155|3154.5|3153.5|3157.5|3156.5|3154.5|3153.5|34912
1755673200000|2025-08-20 07:00:00|3139.5|3136|3143.5|3142|3148|3146.5|3137.5|3135.5|19562
1755673500000|2025-08-20 07:05:00|3144|3142.5|3136|3135|3144|3142.5|3134|3132.5|18717
1755673800000|2025-08-20 07:10:00|3136.5|3135.5|3119|3117.5|3136.5|3135.5|3118.5|3117.5|19386
1755674100000|2025-08-20 07:15:00|3119.5|3118|3122|3121|3123.5|3123|3116.5|3115.5|13551
1755674400000|2025-08-20 07:20:00|3121.5|3120|3128|3127|3128|3127.5|3119|3117.5|11522
1755674700000|2025-08-20 07:25:00|3129|3127.5|3121|3120|3135.5|3134.5|3120.5|3119.5|11702
1755675000000|2025-08-20 07:30:00|3120|3119|3119|3118.5|3120|3119|3110|3109|15671
1755675300000|2025-08-20 07:35:00|3118.5|3118|3117.5|3117|3119|3118.5|3115|3114.5|7641
1755675600000|2025-08-20 07:40:00|3118|3117.5|3119|3117.5|3123|3122|3118|3117.5|4765
1755675900000|2025-08-20 07:45:00|3118.5|3117|3121.5|3120.5|3124.5|3123.5|3117.5|3116.5|11274
1755676200000|2025-08-20 07:50:00|3121|3121|3125|3124|3127|3126.5|3121|3121|4962
1755676500000|2025-08-20 07:55:00|3124.5|3123.5|3121|3120|3124.5|3124|3119.5|3118.5|6830
1755676800000|2025-08-20 08:00:00|3122|3121.5|3128.5|3128|3128.5|3128|3121.5|3120|4908
1755677100000|2025-08-20 08:05:00|3129|3128.5|3128.5|3127.5|3130.5|3129.5|3127.5|3126.5|4917
1755677400000|2025-08-20 08:10:00|3128|3128.5|3127|3126.5|3132|3131|3127|3126.5|2433
1755677700000|2025-08-20 08:15:00|3126.5|3126|3122|3121|3126.5|3126|3122|3120.5|4522
1755678000000|2025-08-20 08:20:00|3123|3121.5|3122|3121|3125.5|3124.5|3121.5|3121|2357
1755678300000|2025-08-20 08:25:00|3121.5|3120.5|3123.5|3122.5|3124|3123.5|3121.5|3120.5|10196
1755678600000|2025-08-20 08:30:00|3122|3121|3125|3124|3128|3127|3118.5|3117.5|23017
1755678900000|2025-08-20 08:35:00|3124.5|3123.5|3124.5|3123.5|3127|3126.5|3123.5|3122.5|12169
1755679200000|2025-08-20 08:40:00|3124|3124|3123.5|3122.5|3125|3124|3122|3121.5|4447
1755679500000|2025-08-20 08:45:00|3123|3122|3114.5|3113.5|3123|3122|3114.5|3113.5|11844
1755679800000|2025-08-20 08:50:00|3115|3114|3112.5|3111.5|3117.5|3116.5|3112.5|3111.5|12281
1755680100000|2025-08-20 08:55:00|3112|3112|3113|3112.5|3113|3112.5|3108.5|3108|13287
1755680400000|2025-08-20 09:00:00|3112.5|3112|3118|3116.5|3119|3118|3111|3110.5|9312
1755680700000|2025-08-20 09:05:00|3117.5|3117|3115|3114|3118.5|3117.5|3114|3113|6750
1755681000000|2025-08-20 09:10:00|3115.5|3114.5|3114.5|3113.5|3115.5|3115|3113|3112|7869
1755681300000|2025-08-20 09:15:00|3114|3114|3110.5|3109.5|3114.5|3114|3109|3108.5|8547
1755681600000|2025-08-20 09:20:00|3110|3109|3112|3111.5|3112|3111.5|3107|3105.5|7551
1755681900000|2025-08-20 09:25:00|3113|3112|3119|3118.5|3119|3118.5|3111.5|3111|15849
1755682200000|2025-08-20 09:30:00|3121|3119.5|3120.5|3120|3122.5|3121|3120|3118.5|2592
1755682500000|2025-08-20 09:35:00|3121|3121|3123|3122|3124.5|3123.5|3121|3120.5|6992
1755682800000|2025-08-20 09:40:00|3122.5|3121|3125|3124|3125|3124.5|3121.5|3120|2625
1755683100000|2025-08-20 09:45:00|3125.5|3124.5|3127|3126|3127.5|3127|3125|3124|5068
1755683400000|2025-08-20 09:50:00|3126.5|3126.5|3132|3131.5|3135|3134|3126.5|3125.5|6780
1755683700000|2025-08-20 09:55:00|3132.5|3132|3139|3138|3139|3138|3132|3131|8644
1755684000000|2025-08-20 10:00:00|3140|3138.5|3138|3137|3144|3143|3136.5|3135.5|14911
1755684300000|2025-08-20 10:05:00|3138.5|3137.5|3135|3134.5|3139|3138.5|3135|3134.5|5902
1755684600000|2025-08-20 10:10:00|3136|3135|3136.5|3135.5|3137|3136.5|3134|3133|11049
1755684900000|2025-08-20 10:15:00|3136|3135|3133.5|3132.5|3136|3135.5|3133|3132|4722
1755685200000|2025-08-20 10:20:00|3133|3132|3136|3135|3137|3136.5|3129.5|3128|5498
1755685500000|2025-08-20 10:25:00|3135.5|3135.5|3135.5|3135|3137|3136.5|3134.5|3133.5|3993
1755685800000|2025-08-20 10:30:00|3136.5|3135.5|3142.5|3142|3144|3143|3135.5|3135|6688
1755686100000|2025-08-20 10:35:00|3142|3141.5|3146.5|3146|3146.5|3146|3142|3141.5|5017
1755686400000|2025-08-20 10:40:00|3146|3145.5|3142|3141.5|3146|3145.5|3140.5|3140|9744
1755686700000|2025-08-20 10:45:00|3141.5|3141|3143|3142|3143|3142.5|3140.5|3139.5|2057
1755687000000|2025-08-20 10:50:00|3142.5|3142.5|3143|3142|3145.5|3144.5|3141|3140|3759
1755687300000|2025-08-20 10:55:00|3143.5|3142.5|3136.5|3136|3143.5|3142.5|3135.5|3134.5|3398
1755687600000|2025-08-20 11:00:00|3138|3136.5|3140|3139.5|3140.5|3139.5|3138|3136.5|6711
1755687900000|2025-08-20 11:05:00|3141.5|3140.5|3139|3138|3142|3141|3138.5|3138|7894
1755688200000|2025-08-20 11:10:00|3138.5|3137.5|3137|3136|3138.5|3138|3137|3136|7022
1755688500000|2025-08-20 11:15:00|3137.5|3136.5|3132.5|3131.5|3137.5|3136.5|3132|3131.5|2144
1755688800000|2025-08-20 11:20:00|3132|3131|3134|3133.5|3134|3133.5|3131|3130|2035
1755689100000|2025-08-20 11:25:00|3133|3132|3136.5|3136|3136.5|3136|3131.5|3130.5|4258
1755689400000|2025-08-20 11:30:00|3137|3136.5|3140|3139.5|3140|3139.5|3136.5|3136.5|4796
1755689700000|2025-08-20 11:35:00|3140.5|3140|3138.5|3138|3140.5|3140|3138.5|3138|1974
1755690000000|2025-08-20 11:40:00|3139|3138.5|3141.5|3140.5|3141.5|3141|3139|3138.5|3318
1755690300000|2025-08-20 11:45:00|3142|3141|3143|3142|3143|3142.5|3141.5|3141|3317
1755690600000|2025-08-20 11:50:00|3143.5|3143|3143|3142.5|3144|3143.5|3141|3140|4769
1755690900000|2025-08-20 11:55:00|3143.5|3143|3141|3140.5|3144.5|3144|3141|3140|3423
1755691200000|2025-08-20 12:00:00|3142|3140|3141.5|3140.5|3142|3141.5|3140.5|3140|1447
1755691500000|2025-08-20 12:05:00|3142|3141|3144|3143.5|3144|3143.5|3142|3141|1868
1755691800000|2025-08-20 12:10:00|3143|3142.5|3140.5|3140|3143|3142.5|3140.5|3140|4170
1755692100000|2025-08-20 12:15:00|3141|3140.5|3139|3138|3142|3141|3138.5|3137.5|2518
1755692400000|2025-08-20 12:20:00|3138.5|3138.5|3135.5|3134.5|3139.5|3139|3135.5|3134.5|1788
1755692700000|2025-08-20 12:25:00|3135|3134|3133.5|3132.5|3136|3135|3133.5|3132.5|5099
1755693000000|2025-08-20 12:30:00|3134|3133|3135.5|3135|3136.5|3136|3133.5|3133|5585
1755693300000|2025-08-20 12:35:00|3134.5|3134.5|3133|3132|3135|3134.5|3132.5|3132|7336
1755693600000|2025-08-20 12:40:00|3132.5|3131|3135.5|3135|3135.5|3135|3131.5|3130.5|3849
1755693900000|2025-08-20 12:45:00|3136.5|3135.5|3140|3139.5|3140|3139.5|3135.5|3135|9018
1755694200000|2025-08-20 12:50:00|3140.5|3140|3135.5|3135|3140.5|3140|3135.5|3134.5|4184
1755694500000|2025-08-20 12:55:00|3136|3135.5|3140|3139.5|3140|3139.5|3135.5|3135|4850
1755694800000|2025-08-20 13:00:00|3140.5|3140|3137|3136|3142|3141|3137|3136|6215
1755695100000|2025-08-20 13:05:00|3137.5|3136.5|3138|3137.5|3138|3137.5|3137|3136.5|2259
1755695400000|2025-08-20 13:10:00|3136|3135.5|3134.5|3134|3136.5|3135.5|3134.5|3133.5|4392
1755695700000|2025-08-20 13:15:00|3135|3133.5|3127|3126|3135|3133.5|3127|3126|9204
1755696000000|2025-08-20 13:20:00|3127.5|3126.5|3128|3127|3128|3127.5|3126.5|3125|2577
1755696300000|2025-08-20 13:25:00|3129.5|3127.5|3131|3130|3135|3134.5|3129.5|3127.5|7706
1755696600000|2025-08-20 13:30:00|3130|3129.5|3124.5|3123.5|3133.5|3132.5|3124.5|3123.5|20226
1755696900000|2025-08-20 13:35:00|3125|3124|3125.5|3125|3129.5|3129|3124|3123|10181
1755697200000|2025-08-20 13:40:00|3126|3125.5|3135|3134|3135|3134.5|3125.5|3124.5|14136
1755697500000|2025-08-20 13:45:00|3134.5|3133|3124|3123|3134.5|3134|3123|3122|24439
1755697800000|2025-08-20 13:50:00|3123.5|3122.5|3103|3102.5|3123.5|3122.5|3099|3098|42659
1755698100000|2025-08-20 13:55:00|3103.5|3103|3111|3109.5|3111|3110|3102.5|3101|21302
1755698400000|2025-08-20 14:00:00|3110.5|3108.5|3119|3118|3126.5|3125.5|3109.5|3108.5|18807
1755698700000|2025-08-20 14:05:00|3118.5|3117.5|3113|3112|3118.5|3118|3110.5|3109.5|9456
1755699000000|2025-08-20 14:10:00|3113.5|3112.5|3113.5|3113|3116|3115|3109.5|3108.5|25672
1755699300000|2025-08-20 14:15:00|3113|3112.5|3113.5|3112.5|3114|3113.5|3108.5|3107.5|15057
1755699600000|2025-08-20 14:20:00|3114|3113|3116.5|3116|3117|3116.5|3113|3112|10104
1755699900000|2025-08-20 14:25:00|3117|3115.5|3120.5|3120|3125|3124.5|3116.5|3115.5|23163
1755700200000|2025-08-20 14:30:00|3120|3119.5|3122|3121.5|3123.5|3123|3120|3119.5|16997
1755700500000|2025-08-20 14:35:00|3121.5|3121|3123.5|3123|3126|3125.5|3120|3119.5|12020
1755700800000|2025-08-20 14:40:00|3123|3122|3118.5|3118|3125|3124.5|3117.5|3116.5|21921
1755701100000|2025-08-20 14:45:00|3119|3118.5|3120|3119|3121|3120.5|3118|3117|21044
1755701400000|2025-08-20 14:50:00|3120.5|3119.5|3118|3117.5|3120.5|3120|3115|3114|23606
1755701700000|2025-08-20 14:55:00|3119|3118|3121|3120|3121|3120.5|3118.5|3118|12026
1755702000000|2025-08-20 15:00:00|3120.5|3120.5|3113|3112.5|3122|3121|3110.5|3110|16590
1755702300000|2025-08-20 15:05:00|3113.5|3113|3119|3118|3119.5|3119|3113.5|3112.5|17785
1755702600000|2025-08-20 15:10:00|3118.5|3117.5|3123.5|3122.5|3124|3123|3117.5|3117|13431
1755702900000|2025-08-20 15:15:00|3124|3123.5|3125.5|3124.5|3125.5|3124.5|3124|3123|19514
1755703200000|2025-08-20 15:20:00|3126|3125|3128.5|3127.5|3128.5|3128|3124|3123|35919
1755703500000|2025-08-20 15:25:00|3128|3128|3128.5|3128|3128.5|3128|3125.5|3125|36362
1755759600000|2025-08-21 07:00:00|3133|3128.5|3141|3140|3144|3142|3128.5|3126.5|8116
1755759900000|2025-08-21 07:05:00|3140.5|3139.5|3142.5|3141|3144.5|3143.5|3137.5|3136.5|14281
1755760200000|2025-08-21 07:10:00|3142|3140.5|3142|3140.5|3143.5|3142.5|3138.5|3138|13993
1755760500000|2025-08-21 07:15:00|3143.5|3142.5|3144|3143|3147.5|3146.5|3141.5|3140.5|10349
1755760800000|2025-08-21 07:20:00|3144.5|3141.5|3148.5|3147.5|3148.5|3147.5|3142.5|3141.5|7265
1755761100000|2025-08-21 07:25:00|3149.5|3149|3148.5|3148|3153|3152|3148.5|3148|9215
1755761400000|2025-08-21 07:30:00|3149|3148.5|3153.5|3152|3153.5|3152.5|3148|3147|46484
1755761700000|2025-08-21 07:35:00|3154|3152.5|3162.5|3162|3164|3163.5|3154|3152.5|21970
1755762000000|2025-08-21 07:40:00|3163|3161|3163.5|3162|3163.5|3162.5|3158.5|3158|9709
1755762300000|2025-08-21 07:45:00|3163|3162.5|3163|3162|3164|3163.5|3158.5|3158|11694
1755762600000|2025-08-21 07:50:00|3163.5|3162.5|3163|3162.5|3166.5|3165.5|3160.5|3160|19648
1755762900000|2025-08-21 07:55:00|3163.5|3161.5|3162|3161|3163.5|3161.5|3160|3159.5|14502
1755763200000|2025-08-21 08:00:00|3160.5|3159.5|3159.5|3158.5|3162.5|3161.5|3158|3157|5666
1755763500000|2025-08-21 08:05:00|3159|3157.5|3166|3165.5|3166.5|3166|3158|3157.5|14513
1755763800000|2025-08-21 08:10:00|3165|3164.5|3160|3159.5|3165|3164.5|3158.5|3158|8156
1755764100000|2025-08-21 08:15:00|3161|3160|3151|3150|3161.5|3160.5|3148.5|3148|24037
1755764400000|2025-08-21 08:20:00|3152|3150.5|3157|3156|3157|3156|3152|3150.5|7406
1755764700000|2025-08-21 08:25:00|3156.5|3156.5|3159|3158|3160|3159|3154.5|3153.5|3242
1755765000000|2025-08-21 08:30:00|3159.5|3158.5|3153|3152.5|3160|3158.5|3153|3152|3236
1755765300000|2025-08-21 08:35:00|3152.5|3152|3151|3150.5|3155|3154|3151|3150.5|5119
1755765600000|2025-08-21 08:40:00|3150.5|3149.5|3150.5|3150|3152.5|3151.5|3149|3148|10163
1755765900000|2025-08-21 08:45:00|3150|3149.5|3149|3148.5|3151|3150.5|3148|3147.5|5229
1755766200000|2025-08-21 08:50:00|3148.5|3148|3148.5|3147.5|3149.5|3148.5|3147.5|3147|4897
1755766500000|2025-08-21 08:55:00|3149|3148|3147|3146|3150.5|3150|3146.5|3146|3792
1755766800000|2025-08-21 09:00:00|3146.5|3145.5|3145|3144|3147|3146|3145|3144|2857
1755767100000|2025-08-21 09:05:00|3144.5|3142.5|3140|3139|3144.5|3143|3139|3138.5|13054
1755767400000|2025-08-21 09:10:00|3139.5|3139.5|3145|3144|3145|3144|3139.5|3138.5|12808
1755767700000|2025-08-21 09:15:00|3144.5|3142.5|3140.5|3139.5|3144.5|3142.5|3140.5|3139.5|5204
1755768000000|2025-08-21 09:20:00|3141.5|3140.5|3143|3142|3143|3142|3140.5|3140|8139
1755768300000|2025-08-21 09:25:00|3143.5|3142.5|3140|3139.5|3144.5|3143.5|3138.5|3137.5|7556
1755768600000|2025-08-21 09:30:00|3140.5|3140|3143.5|3142.5|3144.5|3143.5|3139.5|3139|18539
1755768900000|2025-08-21 09:35:00|3144|3143|3141.5|3141|3144.5|3143.5|3141.5|3141|1705
1755769200000|2025-08-21 09:40:00|3141|3140.5|3143.5|3142.5|3143.5|3142.5|3141|3140.5|4533
1755769500000|2025-08-21 09:45:00|3143|3143.5|3141.5|3141|3144|3143.5|3141|3140.5|5244
1755769800000|2025-08-21 09:50:00|3142|3140.5|3140.5|3139.5|3142.5|3142|3139.5|3139|9816
1755770100000|2025-08-21 09:55:00|3140|3140|3141|3140|3142.5|3142|3140|3139.5|8073
1755770400000|2025-08-21 10:00:00|3140.5|3139.5|3136.5|3136|3140.5|3139.5|3133.5|3133|8793
1755770700000|2025-08-21 10:05:00|3136|3135.5|3134|3133|3136|3135.5|3133.5|3133|1697
1755771000000|2025-08-21 10:10:00|3134.5|3133.5|3131|3130|3134.5|3133.5|3130.5|3130|7292
1755771300000|2025-08-21 10:15:00|3131.5|3130.5|3130|3129.5|3133|3132|3130|3129|3045
1755771600000|2025-08-21 10:20:00|3129.5|3129|3130.5|3130|3131|3130.5|3129.5|3129|7716
1755771900000|2025-08-21 10:25:00|3129.5|3129|3125.5|3124.5|3129.5|3129|3123.5|3122.5|14647
1755772200000|2025-08-21 10:30:00|3126|3125|3127|3126|3128|3127.5|3125|3124.5|9336
1755772500000|2025-08-21 10:35:00|3126.5|3125|3127|3126|3127.5|3127|3125|3124.5|5908
1755772800000|2025-08-21 10:40:00|3126.5|3126.5|3126|3125|3127.5|3126.5|3125|3124.5|5378
1755773100000|2025-08-21 10:45:00|3125.5|3124.5|3127.5|3127|3128.5|3128|3124.5|3124|7293
1755773400000|2025-08-21 10:50:00|3127|3126.5|3128.5|3128|3128.5|3128|3125.5|3124.5|7888
1755773700000|2025-08-21 10:55:00|3128|3127.5|3129|3128.5|3131|3130.5|3128|3127|7968
1755774000000|2025-08-21 11:00:00|3130|3126.5|3136|3135|3136|3135.5|3130|3126.5|7012
1755774300000|2025-08-21 11:05:00|3135|3134|3132|3131|3135.5|3134.5|3131|3130.5|5495
1755774600000|2025-08-21 11:10:00|3131.5|3130|3132.5|3131.5|3134|3133|3131|3130|3684
1755774900000|2025-08-21 11:15:00|3132|3131|3130.5|3129.5|3132.5|3131.5|3130|3129|2952
1755775200000|2025-08-21 11:20:00|3131|3130|3131|3130|3133|3132|3129.5|3129|6108
1755775500000|2025-08-21 11:25:00|3131.5|3130.5|3129.5|3128.5|3131.5|3130.5|3128.5|3128|3426
1755775800000|2025-08-21 11:30:00|3129|3129|3132|3131|3132.5|3131.5|3129|3129|1951
1755776100000|2025-08-21 11:35:00|3132.5|3131.5|3132.5|3131.5|3133|3132|3129|3128.5|3307
1755776400000|2025-08-21 11:40:00|3133|3132|3133|3132.5|3134.5|3133.5|3133|3132|10126
1755776700000|2025-08-21 11:45:00|3133.5|3132|3134|3133.5|3134.5|3134|3131|3130|6660
1755777000000|2025-08-21 11:50:00|3134.5|3133|3135|3134|3136.5|3136|3134|3133|6778
1755777300000|2025-08-21 11:55:00|3135.5|3134.5|3138.5|3137.5|3139.5|3139|3135.5|3134.5|5012
1755777600000|2025-08-21 12:00:00|3138|3137|3135.5|3134.5|3138|3137|3134.5|3134|5134
1755777900000|2025-08-21 12:05:00|3136|3135|3137|3136.5|3138.5|3138|3135.5|3134.5|5792
1755778200000|2025-08-21 12:10:00|3137.5|3136|3132.5|3132|3137.5|3136|3132.5|3132|1731
1755778500000|2025-08-21 12:15:00|3132|3131.5|3131.5|3130.5|3133.5|3133|3131|3130.5|6653
1755778800000|2025-08-21 12:20:00|3131|3130|3133.5|3133|3135|3134.5|3130|3129|13557
1755779100000|2025-08-21 12:25:00|3133|3132.5|3134.5|3133|3134.5|3133|3131|3130.5|4517
1755779400000|2025-08-21 12:30:00|3134|3132.5|3135.5|3135|3136.5|3135.5|3132.5|3131.5|7842
1755779700000|2025-08-21 12:35:00|3135|3134|3135.5|3135|3135.5|3135|3134.5|3134|1369
1755780000000|2025-08-21 12:40:00|3136|3135.5|3139|3138|3139|3138.5|3136|3135.5|9314
1755780300000|2025-08-21 12:45:00|3138.5|3137.5|3136|3135.5|3138.5|3137.5|3135|3134.5|4291
1755780600000|2025-08-21 12:50:00|3135.5|3135|3134.5|3133.5|3136.5|3135.5|3134.5|3133.5|4365
1755780900000|2025-08-21 12:55:00|3134|3132|3135|3134|3135|3134.5|3131.5|3131|6779
1755781200000|2025-08-21 13:00:00|3134.5|3133.5|3136.5|3136|3137.5|3136.5|3134|3133.5|4536
1755781500000|2025-08-21 13:05:00|3139|3137.5|3139.5|3138.5|3140.5|3140|3139|3137.5|20214
1755781800000|2025-08-21 13:10:00|3140|3139|3140|3139.5|3140.5|3140|3139.5|3138.5|4745
1755782100000|2025-08-21 13:15:00|3140.5|3139|3137|3136.5|3140.5|3140|3137|3136|7109
1755782400000|2025-08-21 13:20:00|3136.5|3135.5|3139.5|3139|3140.5|3140|3136.5|3135.5|5372
1755782700000|2025-08-21 13:25:00|3139|3138.5|3138|3137.5|3141|3140|3138|3137.5|5469
1755783000000|2025-08-21 13:30:00|3137.5|3136.5|3141|3140|3142|3141|3136.5|3136|20431
1755783300000|2025-08-21 13:35:00|3140.5|3140.5|3147|3146.5|3148.5|3148|3139.5|3138.5|43766
1755783600000|2025-08-21 13:40:00|3146.5|3146|3145.5|3144.5|3147|3146|3141.5|3140.5|10152
1755783900000|2025-08-21 13:45:00|3147.5|3145|3149|3148.5|3149|3148.5|3142|3141|17257
1755784200000|2025-08-21 13:50:00|3149.5|3148|3150|3149|3151.5|3150.5|3148.5|3147.5|15278
1755784500000|2025-08-21 13:55:00|3150.5|3149.5|3157.5|3156.5|3159|3158|3149.5|3149|26065
1755784800000|2025-08-21 14:00:00|3156.5|3156|3161.5|3160.5|3162|3161|3155.5|3154.5|25097
1755785100000|2025-08-21 14:05:00|3161|3159.5|3164.5|3164|3164.5|3164|3160|3159.5|19479
1755785400000|2025-08-21 14:10:00|3165|3163.5|3169|3167.5|3170.5|3170|3163.5|3163|9727
1755785700000|2025-08-21 14:15:00|3168.5|3167|3167.5|3166.5|3169.5|3169|3165|3164.5|24253
1755786000000|2025-08-21 14:20:00|3168|3167.5|3168|3167.5|3170|3169|3166.5|3166|8235
1755786300000|2025-08-21 14:25:00|3168.5|3167|3162|3161.5|3169|3168.5|3162|3161|13061
1755786600000|2025-08-21 14:30:00|3161.5|3161|3157|3156.5|3162|3161|3156.5|3155.5|5331
1755786900000|2025-08-21 14:35:00|3156.5|3156|3157|3156|3160.5|3160|3156|3155.5|10342
1755787200000|2025-08-21 14:40:00|3157.5|3156.5|3158|3157|3158.5|3158|3156|3155|14468
1755787500000|2025-08-21 14:45:00|3157.5|3157.5|3152.5|3152|3157.5|3157.5|3151.5|3151|13690
1755787800000|2025-08-21 14:50:00|3153.5|3152.5|3153.5|3152.5|3155|3154|3152.5|3151.5|13225
1755788100000|2025-08-21 14:55:00|3153|3152|3150.5|3150|3153|3152|3149|3148.5|7839
1755788400000|2025-08-21 15:00:00|3151.5|3149.5|3154.5|3153.5|3154.5|3154|3150.5|3149.5|8166
1755788700000|2025-08-21 15:05:00|3153.5|3152.5|3156.5|3155.5|3156.5|3155.5|3153.5|3152.5|2097
1755789000000|2025-08-21 15:10:00|3156|3154.5|3151.5|3150.5|3156.5|3155.5|3151.5|3150.5|13872
1755789300000|2025-08-21 15:15:00|3151|3151|3154|3153.5|3155.5|3154.5|3151|3150|14888
1755789600000|2025-08-21 15:20:00|3154.5|3154|3156|3155.5|3156.5|3156|3153|3152.5|15627
1755789900000|2025-08-21 15:25:00|3154.5|3154|3156.5|3155|3157|3156|3153|3152|26926
1755846000000|2025-08-22 07:00:00|3160|3153.5|3157|3155|3161.5|3159|3152|3147.5|4697
1755846300000|2025-08-22 07:05:00|3156.5|3154|3152|3150.5|3157|3154|3147|3145|8965
1755846600000|2025-08-22 07:10:00|3152.5|3151|3160|3159|3160|3159|3151.5|3150|5500
1755846900000|2025-08-22 07:15:00|3161.5|3160|3164.5|3163.5|3164.5|3163.5|3158|3157|3286
1755847200000|2025-08-22 07:20:00|3165.5|3164|3165|3164|3165.5|3164.5|3160.5|3159.5|3970
1755847500000|2025-08-22 07:25:00|3165.5|3164.5|3161.5|3161|3167.5|3166.5|3161.5|3161|1458
1755847800000|2025-08-22 07:30:00|3162|3161.5|3165.5|3164.5|3167|3166|3162|3161|3079
1755848100000|2025-08-22 07:35:00|3165|3163.5|3163|3162|3165.5|3164.5|3163|3162|4433
1755848400000|2025-08-22 07:40:00|3162.5|3161.5|3168|3167|3168|3167|3162.5|3161.5|2368
1755848700000|2025-08-22 07:45:00|3167.5|3166.5|3163.5|3163|3167.5|3166.5|3163|3162.5|2314
1755849000000|2025-08-22 07:50:00|3164|3163.5|3169.5|3168.5|3172|3171.5|3164|3163.5|15617
1755849300000|2025-08-22 07:55:00|3169|3167.5|3166.5|3166|3169.5|3168|3166.5|3165.5|16048
1755849600000|2025-08-22 08:00:00|3166|3165.5|3160|3159|3166.5|3166|3160|3159|4263
1755849900000|2025-08-22 08:05:00|3159.5|3159.5|3166.5|3165.5|3169.5|3168.5|3159.5|3159.5|4487
1755850200000|2025-08-22 08:10:00|3167|3166|3169.5|3169|3169.5|3169|3166|3165|8400
1755850500000|2025-08-22 08:15:00|3169|3168.5|3164.5|3164|3170|3169|3164.5|3163.5|8652
1755850800000|2025-08-22 08:20:00|3165|3164.5|3163.5|3162.5|3166|3165.5|3162.5|3161.5|8110
1755851100000|2025-08-22 08:25:00|3164|3163|3172|3171.5|3172|3171.5|3163.5|3162.5|4040
1755851400000|2025-08-22 08:30:00|3172.5|3172|3179|3178.5|3179.5|3179|3171.5|3170.5|12294
1755851700000|2025-08-22 08:35:00|3178|3177.5|3179.5|3178|3181|3180.5|3175.5|3174.5|7997
1755852000000|2025-08-22 08:40:00|3179|3177.5|3177.5|3176.5|3180.5|3179.5|3177.5|3176.5|6949
1755852300000|2025-08-22 08:45:00|3178|3176|3175.5|3174.5|3178|3176|3174.5|3173|6870
1755852600000|2025-08-22 08:50:00|3176|3175|3175.5|3175|3176.5|3175.5|3173|3172|8958
1755852900000|2025-08-22 08:55:00|3176|3175.5|3177|3176|3178.5|3177.5|3175.5|3174.5|4115
1755853200000|2025-08-22 09:00:00|3177.5|3176.5|3172.5|3171.5|3177.5|3176.5|3172|3171|4172
1755853500000|2025-08-22 09:05:00|3172|3170|3172.5|3171.5|3172.5|3172|3170|3168.5|4963
1755853800000|2025-08-22 09:10:00|3173|3172|3174.5|3173.5|3175|3174.5|3172.5|3172|3114
1755854100000|2025-08-22 09:15:00|3175|3174|3178.5|3177.5|3178.5|3177.5|3174.5|3174|6277
1755854400000|2025-08-22 09:20:00|3178|3177|3174.5|3173.5|3178.5|3178|3174.5|3173.5|5500
1755854700000|2025-08-22 09:25:00|3174|3172.5|3173.5|3172.5|3175.5|3174.5|3171|3170.5|6729
1755855000000|2025-08-22 09:30:00|3174|3173|3169|3168|3174|3173.5|3169|3168|2921
1755855300000|2025-08-22 09:35:00|3168.5|3167.5|3168|3167|3169.5|3168.5|3167|3166.5|4559
1755855600000|2025-08-22 09:40:00|3168.5|3167.5|3166|3165.5|3168.5|3167.5|3166|3165.5|2888
1755855900000|2025-08-22 09:45:00|3166.5|3165|3171|3170|3171|3170|3165.5|3165|2066
1755856200000|2025-08-22 09:50:00|3170.5|3169.5|3170|3169.5|3171|3170|3169|3168.5|5248
1755856500000|2025-08-22 09:55:00|3170.5|3170|3171.5|3170.5|3172|3171|3170|3169|4978
1755856800000|2025-08-22 10:00:00|3171|3170|3172.5|3172|3172.5|3172|3170.5|3170|3129
1755857100000|2025-08-22 10:05:00|3172|3171.5|3171|3170|3173.5|3173|3170.5|3169.5|3210
1755857400000|2025-08-22 10:10:00|3172|3170.5|3172|3171|3172.5|3172|3170|3169.5|1492
1755857700000|2025-08-22 10:15:00|3173|3171.5|3171|3170|3173|3172.5|3170.5|3170|1477
1755858000000|2025-08-22 10:20:00|3170.5|3169.5|3173.5|3172|3173.5|3172.5|3170|3169.5|1504
1755858300000|2025-08-22 10:25:00|3173|3172.5|3179|3178|3179|3178.5|3173|3172.5|3731
1755858600000|2025-08-22 10:30:00|3178.5|3178.5|3176|3175|3179|3178.5|3175|3174|3066
1755858900000|2025-08-22 10:35:00|3175.5|3174.5|3173.5|3172.5|3175.5|3175|3173|3171.5|3971
1755859200000|2025-08-22 10:40:00|3174.5|3173|3176|3175|3176|3175.5|3174|3173|2340
1755859500000|2025-08-22 10:45:00|3177|3175.5|3176.5|3175.5|3178|3177|3175|3174|4237
1755859800000|2025-08-22 10:50:00|3176|3176|3177.5|3177|3177.5|3177|3176|3175|2349
1755860100000|2025-08-22 10:55:00|3177|3176.5|3176|3175.5|3177.5|3177|3176|3175|3282
1755860400000|2025-08-22 11:00:00|3177|3176|3177.5|3176.5|3178|3177.5|3177|3176|2518
1755860700000|2025-08-22 11:05:00|3177|3176|3173.5|3172.5|3177.5|3176.5|3173.5|3172.5|4840
1755861000000|2025-08-22 11:10:00|3173|3172|3169.5|3169|3173.5|3172.5|3169.5|3168.5|411
1755861300000|2025-08-22 11:15:00|3170|3168.5|3171|3170|3171|3170.5|3168.5|3167.5|2084
1755861600000|2025-08-22 11:20:00|3171.5|3170.5|3172.5|3171.5|3173|3172.5|3171.5|3170|2494
1755861900000|2025-08-22 11:25:00|3172|3171|3173|3172|3173|3172|3172|3171|3428
1755862200000|2025-08-22 11:30:00|3172.5|3171.5|3171.5|3170.5|3175.5|3175|3170.5|3169.5|8829
1755862500000|2025-08-22 11:35:00|3171|3170|3171|3170|3171.5|3171|3170.5|3169.5|2142
1755862800000|2025-08-22 11:40:00|3170.5|3169.5|3169.5|3169|3170.5|3170|3169|3168.5|3009
1755863100000|2025-08-22 11:45:00|3170|3168.5|3172.5|3171.5|3172.5|3172|3169.5|3168.5|2454
1755863400000|2025-08-22 11:50:00|3173|3172|3172.5|3172|3173.5|3172.5|3171|3170|4868
1755863700000|2025-08-22 11:55:00|3172|3171.5|3169.5|3169|3172.5|3172|3169.5|3169|2261
1755864000000|2025-08-22 12:00:00|3170.5|3169.5|3168.5|3168|3171|3170|3168.5|3168|4114
1755864300000|2025-08-22 12:05:00|3167.5|3166.5|3167.5|3167|3169|3168.5|3167|3166.5|3289
1755864600000|2025-08-22 12:10:00|3168|3166.5|3168|3167|3168.5|3168|3167|3166|8034
1755864900000|2025-08-22 12:15:00|3167.5|3166.5|3168|3167|3168.5|3167.5|3167|3166|2850
1755865200000|2025-08-22 12:20:00|3167.5|3166.5|3167.5|3167|3168.5|3168|3167|3166.5|5047
1755865500000|2025-08-22 12:25:00|3168|3167.5|3167|3166|3168|3167.5|3166|3165|13477
1755865800000|2025-08-22 12:30:00|3166.5|3166.5|3166|3165|3166.5|3166.5|3165|3164|5308
1755866100000|2025-08-22 12:35:00|3165.5|3165.5|3168|3167.5|3168.5|3167.5|3165.5|3165.5|1318
1755866400000|2025-08-22 12:40:00|3167|3167|3165|3164|3167.5|3167.5|3164.5|3164|7078
1755866700000|2025-08-22 12:45:00|3165.5|3164.5|3164|3163|3165.5|3164.5|3164|3163|4024
1755867000000|2025-08-22 12:50:00|3163.5|3163.5|3162.5|3162|3164.5|3163.5|3162.5|3162|2689
1755867300000|2025-08-22 12:55:00|3163|3161.5|3162.5|3161.5|3163|3162|3162.5|3161.5|2345
1755867600000|2025-08-22 13:00:00|3163|3162|3164|3163|3165|3164|3162.5|3161.5|4046
1755867900000|2025-08-22 13:05:00|3163.5|3162.5|3162|3161.5|3163.5|3163|3162|3161.5|2211
1755868200000|2025-08-22 13:10:00|3162.5|3161|3163.5|3163|3163.5|3163|3161.5|3161|5271
1755868500000|2025-08-22 13:15:00|3164|3162.5|3165.5|3164.5|3165.5|3165|3162.5|3162|8715
1755868800000|2025-08-22 13:20:00|3165|3165|3166.5|3165.5|3167|3166.5|3165|3164.5|9798
1755869100000|2025-08-22 13:25:00|3166|3166|3165|3164|3167|3166|3164|3163.5|3180
1755869400000|2025-08-22 13:30:00|3166|3165|3164|3163|3167|3166.5|3161.5|3161|11563
1755869700000|2025-08-22 13:35:00|3163.5|3162.5|3162.5|3161.5|3164.5|3163.5|3159.5|3159|8738
1755870000000|2025-08-22 13:40:00|3163|3162|3160.5|3159.5|3164.5|3164|3160|3159.5|6165
1755870300000|2025-08-22 13:45:00|3161|3160|3165.5|3164.5|3166.5|3166|3161|3160|12178
1755870600000|2025-08-22 13:50:00|3166|3165|3166.5|3166|3167.5|3167|3164.5|3163.5|6896
1755870900000|2025-08-22 13:55:00|3166|3165.5|3166|3165|3166.5|3166|3162.5|3162|4527
1755871200000|2025-08-22 14:00:00|3168|3167.5|3171|3169.5|3177|3176|3166|3165.5|50339
1755871500000|2025-08-22 14:05:00|3171.5|3170|3171|3170|3174|3173|3166.5|3165.5|39429
1755871800000|2025-08-22 14:10:00|3171.5|3169|3177.5|3176.5|3178|3177.5|3170|3169|22297
1755872100000|2025-08-22 14:15:00|3178|3177|3170|3169.5|3180|3179.5|3170|3169.5|22252
1755872400000|2025-08-22 14:20:00|3171|3170|3165.5|3164|3171|3170|3161.5|3161|29130
1755872700000|2025-08-22 14:25:00|3165|3164.5|3162.5|3161.5|3168.5|3167.5|3160|3159|18402
1755873000000|2025-08-22 14:30:00|3163|3162.5|3158.5|3157.5|3164|3163.5|3155.5|3155|25656
1755873300000|2025-08-22 14:35:00|3159.5|3157|3160.5|3160|3161.5|3160.5|3159|3157|13138
1755873600000|2025-08-22 14:40:00|3161.5|3161|3166.5|3165.5|3167.5|3166.5|3161.5|3160.5|11378
1755873900000|2025-08-22 14:45:00|3167|3166|3171|3170|3172.5|3171.5|3167|3166|15849
1755874200000|2025-08-22 14:50:00|3171.5|3170.5|3172.5|3171.5|3173.5|3172|3166.5|3166|17267
1755874500000|2025-08-22 14:55:00|3172|3171|3173|3172|3175|3174|3170.5|3170|14100
1755874800000|2025-08-22 15:00:00|3173.5|3172.5|3174.5|3173.5|3177.5|3176.5|3173.5|3172.5|24217
1755875100000|2025-08-22 15:05:00|3174|3173|3170|3169.5|3174|3173|3169.5|3169|3666
1755875400000|2025-08-22 15:10:00|3169.5|3168.5|3167|3166.5|3171.5|3170.5|3167|3166.5|15293
1755875700000|2025-08-22 15:15:00|3167.5|3166|3172|3171.5|3173|3172.5|3167|3166|12328
1755876000000|2025-08-22 15:20:00|3171.5|3171|3172|3171|3173.5|3173|3171.5|3171|15370
1755876300000|2025-08-22 15:25:00|3171.5|3170|3172|3171.5|3175|3174|3171|3170|7237
1756105200000|2025-08-25 07:00:00|3165.5|3163.5|3165.5|3164|3169|3167|3160.5|3158.5|15012
1756105500000|2025-08-25 07:05:00|3166|3164.5|3162|3160|3168|3166.5|3161.5|3159.5|8970
1756105800000|2025-08-25 07:10:00|3162.5|3160.5|3165|3164|3165.5|3164|3161|3160|9377
1756106100000|2025-08-25 07:15:00|3164.5|3163|3162.5|3161|3165.5|3164|3160.5|3159|4506
1756106400000|2025-08-25 07:20:00|3163|3161.5|3167.5|3166.5|3168.5|3167.5|3162.5|3161|9392
1756106700000|2025-08-25 07:25:00|3167|3166|3164.5|3163.5|3168.5|3167.5|3164.5|3163|7023
1756107000000|2025-08-25 07:30:00|3166|3164|3166.5|3165.5|3167.5|3166|3162.5|3162|7666
1756107300000|2025-08-25 07:35:00|3166|3165|3169.5|3168.5|3170|3168.5|3164|3162.5|12576
1756107600000|2025-08-25 07:40:00|3170|3169|3172|3170.5|3172|3170.5|3168.5|3167.5|4522
1756107900000|2025-08-25 07:45:00|3171.5|3171|3172|3171|3173.5|3172.5|3170.5|3169.5|11785
1756108200000|2025-08-25 07:50:00|3172.5|3171.5|3177|3176|3178|3177|3172.5|3171.5|8575
1756108500000|2025-08-25 07:55:00|3177.5|3176.5|3177.5|3176.5|3179.5|3178.5|3177|3176|5967
1756108800000|2025-08-25 08:00:00|3177|3176|3180.5|3180|3180.5|3180|3176|3175|14426
1756109100000|2025-08-25 08:05:00|3181|3179.5|3176|3175.5|3181|3180.5|3176|3175.5|8782
1756109400000|2025-08-25 08:10:00|3175.5|3175|3175.5|3174.5|3177.5|3177|3175|3174|7727
1756109700000|2025-08-25 08:15:00|3174|3173.5|3175.5|3174.5|3176.5|3176|3172|3171.5|7056
1756110000000|2025-08-25 08:20:00|3176|3173.5|3178|3177|3178|3177|3174.5|3173.5|2623
1756110300000|2025-08-25 08:25:00|3177.5|3176|3180.5|3179.5|3181|3180.5|3176.5|3175.5|6359
1756110600000|2025-08-25 08:30:00|3180|3180|3180|3179.5|3181.5|3181|3179.5|3178.5|6033
1756110900000|2025-08-25 08:35:00|3181|3180|3180.5|3179.5|3181.5|3181|3180|3179|6173
1756111200000|2025-08-25 08:40:00|3180|3179|3181|3180.5|3183|3182|3180|3179|6004
1756111500000|2025-08-25 08:45:00|3180.5|3180|3180|3179.5|3181|3180.5|3179.5|3179|4735
1756111800000|2025-08-25 08:50:00|3179.5|3179|3177.5|3176.5|3179.5|3179|3177|3176.5|707
1756112100000|2025-08-25 08:55:00|3177|3176|3178|3177|3178|3177.5|3177|3176|900
1756112400000|2025-08-25 09:00:00|3177.5|3175.5|3175.5|3174.5|3177.5|3175.5|3175|3174|927
1756112700000|2025-08-25 09:05:00|3175|3174|3175|3174|3176.5|3176|3174.5|3173.5|3548
1756113000000|2025-08-25 09:10:00|3175.5|3175|3180|3178.5|3180|3178.5|3174.5|3174|5347
1756113300000|2025-08-25 09:15:00|3179.5|3179|3178|3177.5|3180|3179|3177.5|3177|4253
1756113600000|2025-08-25 09:20:00|3178.5|3177|3183|3182.5|3184|3183|3178.5|3177|2075
1756113900000|2025-08-25 09:25:00|3183.5|3181.5|3183.5|3182.5|3184|3183|3182|3181.5|19671
1756114200000|2025-08-25 09:30:00|3184|3183|3184.5|3183.5|3185|3184.5|3183.5|3183|1453
1756114500000|2025-08-25 09:35:00|3184|3183|3183|3182|3184|3183.5|3183|3182|1007
1756114800000|2025-08-25 09:40:00|3183.5|3182.5|3183.5|3182.5|3184.5|3183.5|3182.5|3182|7816
1756115100000|2025-08-25 09:45:00|3183|3182|3181.5|3180.5|3183.5|3182.5|3181.5|3180.5|4134
1756115400000|2025-08-25 09:50:00|3182|3181.5|3183|3182.5|3185.5|3185|3182|3181|8234
1756115700000|2025-08-25 09:55:00|3183.5|3182|3183.5|3182.5|3185.5|3184.5|3183|3182|846
1756116000000|2025-08-25 10:00:00|3182.5|3182|3183.5|3182.5|3183.5|3182.5|3181|3180|1597
1756116300000|2025-08-25 10:05:00|3184|3183|3183.5|3182.5|3184|3183.5|3182.5|3181.5|2125
1756116600000|2025-08-25 10:10:00|3184.5|3183.5|3182.5|3181.5|3184.5|3183.5|3182|3181.5|2893
1756116900000|2025-08-25 10:15:00|3183|3182|3183.5|3182.5|3183.5|3183|3181|3180.5|3283
1756117200000|2025-08-25 10:20:00|3183|3182|3183.5|3183|3183.5|3183|3181|3180.5|1710
1756117500000|2025-08-25 10:25:00|3184|3182.5|3183.5|3182.5|3184|3183.5|3183|3182|1785
1756117800000|2025-08-25 10:30:00|3184|3183|3183.5|3182.5|3185.5|3184.5|3183|3182.5|10020
1756118100000|2025-08-25 10:35:00|3183|3182|3184.5|3183.5|3185.5|3185|3183|3182|1812
1756118400000|2025-08-25 10:40:00|3185|3184|3186|3185|3186.5|3186|3184.5|3183.5|4285
1756118700000|2025-08-25 10:45:00|3185.5|3185.5|3187.5|3187|3189|3188|3185|3184.5|4571
1756119000000|2025-08-25 10:50:00|3187|3186.5|3187.5|3186.5|3188|3187|3186.5|3185.5|6199
1756119300000|2025-08-25 10:55:00|3188.5|3187|3188.5|3187.5|3189|3188.5|3188|3187|2514
1756119600000|2025-08-25 11:00:00|3189|3188.5|3192|3191|3194|3193|3188.5|3188|8499
1756119900000|2025-08-25 11:05:00|3193|3191.5|3193|3192|3196|3195|3192.5|3191.5|8407
1756120200000|2025-08-25 11:10:00|3192.5|3192.5|3192.5|3191.5|3194.5|3193.5|3192|3191.5|2743
1756120500000|2025-08-25 11:15:00|3192|3191|3189|3188|3192|3191|3187.5|3187|2636
1756120800000|2025-08-25 11:20:00|3188|3188.5|3188|3187|3188.5|3188.5|3186|3185|2366
1756121100000|2025-08-25 11:25:00|3188.5|3186.5|3188.5|3187.5|3189|3188.5|3186|3185|5940
1756121400000|2025-08-25 11:30:00|3188|3186.5|3186.5|3185.5|3188.5|3187|3186|3185.5|381
1756121700000|2025-08-25 11:35:00|3186|3186|3183|3182|3186.5|3186|3182|3181.5|6653
1756122000000|2025-08-25 11:40:00|3183.5|3182.5|3185|3184.5|3186|3185|3181.5|3181|14492
1756122300000|2025-08-25 11:45:00|3184.5|3184|3184.5|3183.5|3185|3184.5|3184|3183|1869
1756122600000|2025-08-25 11:50:00|3185|3184|3186|3185.5|3186.5|3185.5|3184.5|3184|2413
1756122900000|2025-08-25 11:55:00|3186.5|3186|3187.5|3186.5|3189|3188|3186.5|3186|9177
1756123200000|2025-08-25 12:00:00|3187|3186|3184|3183|3187|3186.5|3184|3183|7113
1756123500000|2025-08-25 12:05:00|3184.5|3183.5|3185.5|3185|3186|3185|3184|3183|4863
1756123800000|2025-08-25 12:10:00|3185|3184.5|3186|3185|3186|3185|3184|3183|3114
1756124100000|2025-08-25 12:15:00|3186.5|3185.5|3187.5|3186.5|3188|3187|3186.5|3185.5|5606
1756124400000|2025-08-25 12:20:00|3187|3187|3186|3185|3188|3187|3185.5|3185|3432
1756124700000|2025-08-25 12:25:00|3185.5|3184.5|3191|3190|3191|3190|3184.5|3184|16641
1756125000000|2025-08-25 12:30:00|3191.5|3190.5|3190.5|3190|3193|3192|3190|3189|4196
1756125300000|2025-08-25 12:35:00|3191|3190.5|3191.5|3190.5|3192|3191.5|3191|3190.5|3780
1756125600000|2025-08-25 12:40:00|3191|3191|3191.5|3190.5|3192.5|3192|3191|3190.5|5338
1756125900000|2025-08-25 12:45:00|3192|3191|3192.5|3191.5|3192.5|3192|3190|3189.5|4304
1756126200000|2025-08-25 12:50:00|3192|3190.5|3189.5|3188.5|3192|3190.5|3189.5|3188.5|6844
1756126500000|2025-08-25 12:55:00|3190|3189|3187.5|3186.5|3190|3189.5|3187.5|3186.5|11236
1756126800000|2025-08-25 13:00:00|3188|3187|3189|3188|3190.5|3189.5|3187.5|3186.5|13891
1756127100000|2025-08-25 13:05:00|3188.5|3187.5|3191.5|3190.5|3191.5|3191|3188|3187.5|7272
1756127400000|2025-08-25 13:10:00|3192.5|3191|3192.5|3192|3194|3193|3192|3191|19320
1756127700000|2025-08-25 13:15:00|3192|3191.5|3190.5|3189.5|3192.5|3192|3190|3189.5|7014
1756128000000|2025-08-25 13:20:00|3191|3190|3193.5|3192.5|3194.5|3193|3191|3189.5|5147
1756128300000|2025-08-25 13:25:00|3193|3193|3190|3189.5|3195.5|3194.5|3190|3189.5|15515
1756128600000|2025-08-25 13:30:00|3189|3189|3192|3191|3193.5|3192.5|3189|3188|13764
1756128900000|2025-08-25 13:35:00|3192.5|3191.5|3196|3195|3196.5|3195.5|3192.5|3191|14277
1756129200000|2025-08-25 13:40:00|3196.5|3194.5|3197|3196|3199|3198|3195|3194|10078
1756129500000|2025-08-25 13:45:00|3196.5|3195.5|3198.5|3197.5|3199|3198|3196|3195.5|4439
1756129800000|2025-08-25 13:50:00|3198|3197|3199.5|3198.5|3203|3202|3196.5|3196|30406
1756130100000|2025-08-25 13:55:00|3200|3199|3201|3200|3201|3200|3198.5|3197.5|9491
1756130400000|2025-08-25 14:00:00|3201.5|3200.5|3202|3201|3203|3202|3198|3197.5|9364
1756130700000|2025-08-25 14:05:00|3202.5|3201.5|3200.5|3199.5|3202.5|3201.5|3198.5|3198|18647
1756131000000|2025-08-25 14:10:00|3201|3200|3199|3198.5|3201|3200.5|3198|3197|12384
1756131300000|2025-08-25 14:15:00|3199.5|3199|3199|3198|3199.5|3199|3197|3196|4131
1756131600000|2025-08-25 14:20:00|3200|3198.5|3200|3199|3201.5|3200.5|3198|3197|11303
1756131900000|2025-08-25 14:25:00|3200.5|3199.5|3206.5|3205.5|3206.5|3205.5|3200.5|3199.5|2304
1756132200000|2025-08-25 14:30:00|3206|3206|3205.5|3205|3208.5|3207.5|3205.5|3205|18547
1756132500000|2025-08-25 14:35:00|3205|3204.5|3200.5|3199.5|3206|3205.5|3200|3199.5|19416
1756132800000|2025-08-25 14:40:00|3201|3200|3197.5|3196.5|3201.5|3200.5|3194|3193|28641
1756133100000|2025-08-25 14:45:00|3196|3195|3195|3194|3199.5|3198.5|3193|3192.5|14047
1756133400000|2025-08-25 14:50:00|3195.5|3194.5|3188.5|3187.5|3195.5|3194.5|3187.5|3187|13035
1756133700000|2025-08-25 14:55:00|3188|3188|3188.5|3188|3189.5|3188.5|3185.5|3184.5|22273
1756134000000|2025-08-25 15:00:00|3189|3188.5|3194.5|3193.5|3194.5|3194|3186.5|3185.5|16176
1756134300000|2025-08-25 15:05:00|3194|3193|3195|3194|3197|3196|3194|3193|19996
1756134600000|2025-08-25 15:10:00|3194.5|3193.5|3191.5|3190.5|3194.5|3193.5|3189.5|3189|22257
1756134900000|2025-08-25 15:15:00|3192|3191|3191.5|3190.5|3195|3194.5|3191|3190|14416
1756135200000|2025-08-25 15:20:00|3191|3190|3187|3186.5|3191|3190|3186|3185|22428
1756135500000|2025-08-25 15:25:00|3187.5|3187|3185.5|3184.5|3188|3187|3183|3182.5|30081
1756191600000|2025-08-26 07:00:00|3146|3143.5|3135|3134.5|3155|3152.5|3135|3134.5|20280
1756191900000|2025-08-26 07:05:00|3135.5|3131|3109|3107.5|3139.5|3138|3106|3105|60053
1756192200000|2025-08-26 07:10:00|3108.5|3108|3122|3121.5|3122|3121.5|3099|3097|44243
1756192500000|2025-08-26 07:15:00|3121.5|3121|3127.5|3126.5|3129|3128|3119|3117|37161
1756192800000|2025-08-26 07:20:00|3128.5|3127|3116.5|3115.5|3128.5|3127.5|3116.5|3115|32285
1756193100000|2025-08-26 07:25:00|3116|3115|3120|3119|3121.5|3120.5|3111|3110.5|24778
1756193400000|2025-08-26 07:30:00|3120.5|3118.5|3142|3141|3142|3141|3118.5|3117|22182
1756193700000|2025-08-26 07:35:00|3141.5|3140.5|3141.5|3140.5|3146|3145|3136.5|3135|19155
1756194000000|2025-08-26 07:40:00|3141|3139.5|3146|3144.5|3146|3145.5|3140|3139.5|10955
1756194300000|2025-08-26 07:45:00|3145.5|3144|3137|3136|3145.5|3144|3137|3136|11462
1756194600000|2025-08-26 07:50:00|3137.5|3136.5|3131|3129.5|3145|3144|3130.5|3129|17210
1756194900000|2025-08-26 07:55:00|3131.5|3130|3129.5|3128.5|3136|3135|3127.5|3126|11704
1756195200000|2025-08-26 08:00:00|3129|3128|3126|3124.5|3131|3129.5|3125|3124|14338
1756195500000|2025-08-26 08:05:00|3125.5|3125|3130.5|3129.5|3131.5|3130|3124.5|3123|11832
1756195800000|2025-08-26 08:10:00|3130|3129|3127|3126|3130|3129|3121|3120|10733
1756196100000|2025-08-26 08:15:00|3126.5|3125.5|3121|3120|3132.5|3131.5|3121|3120|12509
1756196400000|2025-08-26 08:20:00|3121.5|3121|3116.5|3115.5|3121.5|3121|3112.5|3111.5|33571
1756196700000|2025-08-26 08:25:00|3117|3116|3125.5|3124.5|3126|3124.5|3116|3115.5|11363
1756197000000|2025-08-26 08:30:00|3125|3124|3133|3131.5|3133|3132|3124|3123|11452
1756197300000|2025-08-26 08:35:00|3132.5|3132|3129|3127.5|3133|3132.5|3128|3126.5|7984
1756197600000|2025-08-26 08:40:00|3128.5|3128|3119|3118|3129|3128|3117|3115.5|18720
1756197900000|2025-08-26 08:45:00|3118.5|3117.5|3120.5|3119.5|3124.5|3123.5|3117.5|3116.5|12605
1756198200000|2025-08-26 08:50:00|3122.5|3121.5|3127.5|3126.5|3127.5|3126.5|3120|3119|10559
1756198500000|2025-08-26 08:55:00|3128|3127.5|3118|3117|3128.5|3128|3118|3117|5914
1756198800000|2025-08-26 09:00:00|3117.5|3116.5|3122.5|3121.5|3123|3122.5|3116.5|3116|14332
1756199100000|2025-08-26 09:05:00|3123|3122|3123|3122|3128|3127|3121|3120|12166
1756199400000|2025-08-26 09:10:00|3122.5|3121.5|3120.5|3119.5|3124|3123|3118.5|3118|6870
1756199700000|2025-08-26 09:15:00|3121|3120|3118|3117|3121|3120|3114.5|3113.5|19971
1756200000000|2025-08-26 09:20:00|3117|3117.5|3114.5|3113.5|3118|3117.5|3114.5|3113|12738
1756200300000|2025-08-26 09:25:00|3115|3114|3120|3119|3120|3119|3114.5|3113.5|7970
1756200600000|2025-08-26 09:30:00|3120.5|3119.5|3118|3117|3121.5|3120.5|3118|3117|8821
1756200900000|2025-08-26 09:35:00|3117.5|3116|3116.5|3116|3122|3121|3116|3115|10604
1756201200000|2025-08-26 09:40:00|3117|3115.5|3112.5|3112|3117.5|3116.5|3112.5|3112|4773
1756201500000|2025-08-26 09:45:00|3113|3113|3116.5|3116|3118.5|3118|3113|3113|3158
1756201800000|2025-08-26 09:50:00|3115.5|3115.5|3117.5|3116.5|3118.5|3117.5|3114.5|3113.5|4437
1756202100000|2025-08-26 09:55:00|3118.5|3117|3123|3122|3123|3122|3118|3116.5|4283
1756202400000|2025-08-26 10:00:00|3123.5|3122.5|3121.5|3120.5|3124.5|3123.5|3119.5|3118.5|9381
1756202700000|2025-08-26 10:05:00|3120.5|3119.5|3124.5|3123.5|3126.5|3125|3120|3119.5|7032
1756203000000|2025-08-26 10:10:00|3123.5|3123|3127|3126.5|3128|3127|3122.5|3121|1788
1756203300000|2025-08-26 10:15:00|3126.5|3125.5|3127.5|3126.5|3127.5|3127|3124|3123|12182
1756203600000|2025-08-26 10:20:00|3126|3125.5|3126.5|3125.5|3127.5|3127|3123|3122|5788
1756203900000|2025-08-26 10:25:00|3126|3126|3125.5|3124.5|3129.5|3129|3125.5|3124.5|7941
1756204200000|2025-08-26 10:30:00|3125|3125|3125|3124|3125.5|3125|3123.5|3123|4409
1756204500000|2025-08-26 10:35:00|3124.5|3124.5|3121.5|3121|3125|3124.5|3121.5|3121|4273
1756204800000|2025-08-26 10:40:00|3122.5|3121.5|3119.5|3118.5|3124.5|3124|3119.5|3118.5|15963
1756205100000|2025-08-26 10:45:00|3119|3118|3113.5|3112.5|3120|3119|3112|3111|2509
1756205400000|2025-08-26 10:50:00|3113|3112|3112.5|3111.5|3115.5|3114.5|3111.5|3111|6434
1756205700000|2025-08-26 10:55:00|3113|3112|3113.5|3112.5|3113.5|3113|3109.5|3108|15546
1756206000000|2025-08-26 11:00:00|3112.5|3113|3111.5|3110.5|3112.5|3113|3109.5|3108.5|3256
1756206300000|2025-08-26 11:05:00|3111|3110|3107|3106.5|3111|3110|3107|3106.5|4426
1756206600000|2025-08-26 11:10:00|3106.5|3106|3108|3107|3108.5|3107.5|3105.5|3104.5|7225
1756206900000|2025-08-26 11:15:00|3107.5|3106|3107.5|3107|3108|3107|3104|3103.5|11478
1756207200000|2025-08-26 11:20:00|3108|3107.5|3113.5|3113|3114|3113|3108|3107|18042
1756207500000|2025-08-26 11:25:00|3115|3113.5|3111.5|3110.5|3115.5|3115|3109.5|3108.5|9870
1756207800000|2025-08-26 11:30:00|3112.5|3111|3109|3108|3112.5|3111.5|3107.5|3107|6268
1756208100000|2025-08-26 11:35:00|3108.5|3107.5|3109.5|3109|3112|3111.5|3107.5|3107|5056
1756208400000|2025-08-26 11:40:00|3109|3108.5|3109.5|3109|3109.5|3109|3107.5|3107|5806
1756208700000|2025-08-26 11:45:00|3110|3109.5|3101.5|3100.5|3110.5|3109.5|3101.5|3100.5|6783
1756209000000|2025-08-26 11:50:00|3101|3101.5|3102|3101|3102|3101.5|3100.5|3100|6989
1756209300000|2025-08-26 11:55:00|3101.5|3100.5|3097.5|3096.5|3102|3101.5|3096.5|3095.5|9694
1756209600000|2025-08-26 12:00:00|3097|3096|3100|3099|3100|3099|3096|3095.5|7354
1756209900000|2025-08-26 12:05:00|3100.5|3099.5|3101|3100|3101.5|3100.5|3098.5|3097.5|2545
1756210200000|2025-08-26 12:10:00|3100.5|3099.5|3101.5|3100.5|3103|3102|3100|3099.5|7754
1756210500000|2025-08-26 12:15:00|3102|3101|3100.5|3099.5|3103|3102|3098.5|3097.5|7505
1756210800000|2025-08-26 12:20:00|3101|3100|3102.5|3101|3102.5|3102|3101|3100|3268
1756211100000|2025-08-26 12:25:00|3103|3101.5|3103.5|3103|3103.5|3103|3102.5|3101|6573
1756211400000|2025-08-26 12:30:00|3104|3103.5|3116.5|3115.5|3116.5|3115.5|3104|3103.5|11682
1756211700000|2025-08-26 12:35:00|3115|3113.5|3113.5|3112.5|3115.5|3115|3111.5|3110.5|8415
1756212000000|2025-08-26 12:40:00|3113|3113|3111|3110|3114|3113|3110|3109.5|11469
1756212300000|2025-08-26 12:45:00|3110.5|3109.5|3106.5|3105.5|3111|3110.5|3105.5|3104.5|5563
1756212600000|2025-08-26 12:50:00|3106|3104.5|3096|3095|3106|3105.5|3096|3095|10618
1756212900000|2025-08-26 12:55:00|3095.5|3095.5|3097|3096.5|3099.5|3099|3095.5|3095.5|11481
1756213200000|2025-08-26 13:00:00|3097.5|3097|3096|3095|3101|3100|3095.5|3095|16927
1756213500000|2025-08-26 13:05:00|3095.5|3094.5|3099|3098|3099.5|3099|3093|3092.5|10123
1756213800000|2025-08-26 13:10:00|3098.5|3097.5|3101.5|3100.5|3101.5|3100.5|3097|3096|11350
1756214100000|2025-08-26 13:15:00|3101|3100|3104.5|3103.5|3104.5|3103.5|3100.5|3099.5|9529
1756214400000|2025-08-26 13:20:00|3105.5|3104.5|3105|3104.5|3107|3106.5|3105|3104.5|16838
1756214700000|2025-08-26 13:25:00|3105.5|3105|3109|3108.5|3109.5|3108.5|3105.5|3105|7852
1756215000000|2025-08-26 13:30:00|3108.5|3108|3107|3105.5|3114.5|3113.5|3107|3105.5|7525
1756215300000|2025-08-26 13:35:00|3106.5|3106|3105.5|3104.5|3110.5|3109.5|3105|3104|9226
1756215600000|2025-08-26 13:40:00|3105|3104|3111.5|3110.5|3111.5|3110.5|3103.5|3102.5|20472
1756215900000|2025-08-26 13:45:00|3111|3111|3102.5|3101.5|3111|3111|3102.5|3101.5|21077
1756216200000|2025-08-26 13:50:00|3101.5|3100.5|3110.5|3109.5|3110.5|3110|3099|3098|11657
1756216500000|2025-08-26 13:55:00|3110|3110.5|3116|3115|3116|3115|3110|3110|8835
1756216800000|2025-08-26 14:00:00|3115.5|3114|3124.5|3123.5|3124.5|3123.5|3115.5|3114|21130
1756217100000|2025-08-26 14:05:00|3124|3123|3126|3125|3129.5|3128.5|3123.5|3123|14468
1756217400000|2025-08-26 14:10:00|3125.5|3125.5|3128|3127|3128|3127|3124.5|3124|17778
1756217700000|2025-08-26 14:15:00|3127.5|3126.5|3133.5|3133|3133.5|3133|3125|3124|24867
1756218000000|2025-08-26 14:20:00|3134|3132.5|3137|3136.5|3139.5|3139|3133.5|3132.5|17838
1756218300000|2025-08-26 14:25:00|3137.5|3136|3134.5|3133.5|3138|3137|3134.5|3133.5|14150
1756218600000|2025-08-26 14:30:00|3134|3133|3137|3136|3137|3136|3132.5|3132|16234
1756218900000|2025-08-26 14:35:00|3136.5|3135.5|3136|3135|3139.5|3138.5|3133|3132|14731
1756219200000|2025-08-26 14:40:00|3136.5|3135.5|3139.5|3138.5|3139.5|3138.5|3136|3135.5|21052
1756219500000|2025-08-26 14:45:00|3139|3139|3139|3138|3141|3140|3136.5|3135.5|17114
1756219800000|2025-08-26 14:50:00|3138.5|3137.5|3134|3133|3138.5|3137.5|3133.5|3132.5|15451
1756220100000|2025-08-26 14:55:00|3134.5|3133.5|3133|3132|3135.5|3135|3132|3131|27274
1756220400000|2025-08-26 15:00:00|3132.5|3131.5|3132.5|3131.5|3133.5|3133|3130|3129|24630
1756220700000|2025-08-26 15:05:00|3132|3131|3136.5|3135.5|3137.5|3136.5|3131.5|3131|15715
1756221000000|2025-08-26 15:10:00|3137.5|3136|3142|3141|3142|3141|3136|3135|26864
1756221300000|2025-08-26 15:15:00|3142.5|3141.5|3149.5|3149|3150|3149.5|3141.5|3140.5|30952
1756221600000|2025-08-26 15:20:00|3150|3149.5|3149.5|3148.5|3150|3149.5|3147.5|3146.5|32277
1756221900000|2025-08-26 15:25:00|3149|3147|3145.5|3144.5|3150|3149|3145.5|3144.5|44570
1756278000000|2025-08-27 07:00:00|3132|3130.5|3146.5|3144.5|3148|3147|3118|3115|72275
1756278300000|2025-08-27 07:05:00|3147|3145|3130.5|3129.5|3147.5|3145.5|3123|3121.5|20916
1756278600000|2025-08-27 07:10:00|3131|3130|3122.5|3122|3136|3134.5|3121|3118.5|19379
1756278900000|2025-08-27 07:15:00|3122|3121.5|3105|3104|3122.5|3122|3099.5|3097.5|34892
1756279200000|2025-08-27 07:20:00|3105.5|3104.5|3089.5|3088|3110|3108.5|3083.5|3082.5|23175
1756279500000|2025-08-27 07:25:00|3088|3088.5|3086|3085|3095.5|3093.5|3078|3077|26338
1756279800000|2025-08-27 07:30:00|3084.5|3083.5|3084.5|3084|3093|3092|3081.5|3080|14594
1756280100000|2025-08-27 07:35:00|3085.5|3084.5|3072|3071|3087.5|3086.5|3065.5|3063.5|16395
1756280400000|2025-08-27 07:40:00|3072.5|3071.5|3064|3063|3072.5|3072|3064|3063|18635
1756280700000|2025-08-27 07:45:00|3063.5|3062|3060|3058.5|3065.5|3064.5|3053.5|3052.5|25498
1756281000000|2025-08-27 07:50:00|3059.5|3059|3054.5|3053|3066|3065|3053.5|3052.5|23982
1756281300000|2025-08-27 07:55:00|3056|3053.5|3069|3068.5|3069|3068.5|3054.5|3053|15422
1756281600000|2025-08-27 08:00:00|3069.5|3067.5|3063|3061.5|3075|3073.5|3063|3061.5|30498
1756281900000|2025-08-27 08:05:00|3063.5|3062|3068.5|3067|3073.5|3072|3061.5|3060.5|12604
1756282200000|2025-08-27 08:10:00|3069|3067.5|3069.5|3068|3075|3074.5|3069|3067.5|9886
1756282500000|2025-08-27 08:15:00|3069|3068.5|3064|3062.5|3069.5|3068.5|3061|3060|5319
1756282800000|2025-08-27 08:20:00|3063|3063|3057.5|3056.5|3067|3066|3055|3054|25597
1756283100000|2025-08-27 08:25:00|3057|3056|3062|3061|3064|3063|3057|3056|8672
1756283400000|2025-08-27 08:30:00|3063|3062|3051|3050.5|3066.5|3065|3048.5|3048|18311
1756283700000|2025-08-27 08:35:00|3050.5|3050|3058.5|3057.5|3060|3058.5|3050.5|3050|10158
1756284000000|2025-08-27 08:40:00|3059|3058|3061|3059.5|3062.5|3062|3058.5|3057.5|10200
1756284300000|2025-08-27 08:45:00|3060.5|3060|3054|3053|3062.5|3061.5|3051.5|3050.5|17545
1756284600000|2025-08-27 08:50:00|3054.5|3053.5|3056.5|3055.5|3058|3057|3051.5|3050.5|15629
1756284900000|2025-08-27 08:55:00|3057|3056|3062.5|3061.5|3062.5|3062|3057|3056|11200
1756285200000|2025-08-27 09:00:00|3062|3061|3062.5|3062|3065.5|3065|3061|3060|10969
1756285500000|2025-08-27 09:05:00|3063|3061.5|3064.5|3063.5|3068|3066.5|3059|3057.5|20988
1756285800000|2025-08-27 09:10:00|3064|3064|3069|3067.5|3069|3068|3061|3060|7898
1756286100000|2025-08-27 09:15:00|3069.5|3068|3063|3062|3069.5|3068|3061.5|3060.5|16032
1756286400000|2025-08-27 09:20:00|3062.5|3062.5|3068.5|3067.5|3069|3068|3062|3061|10382
1756286700000|2025-08-27 09:25:00|3069|3068|3075|3074.5|3075|3074.5|3069|3068|13644
1756287000000|2025-08-27 09:30:00|3075.5|3075|3077|3076|3077.5|3076.5|3073|3072|7016
1756287300000|2025-08-27 09:35:00|3077.5|3076.5|3071.5|3070.5|3077.5|3077|3070|3069.5|15308
1756287600000|2025-08-27 09:40:00|3071|3070|3073.5|3072.5|3073.5|3072.5|3068.5|3068|4354
1756287900000|2025-08-27 09:45:00|3073|3072|3068|3067|3073.5|3072|3066|3065|10306
1756288200000|2025-08-27 09:50:00|3067.5|3067.5|3061.5|3060.5|3069|3067.5|3061|3060|10228
1756288500000|2025-08-27 09:55:00|3061|3060|3059.5|3058.5|3061|3060|3057.5|3056.5|7194
1756288800000|2025-08-27 10:00:00|3060|3059|3056|3055|3063.5|3063|3055.5|3055|12780
1756289100000|2025-08-27 10:05:00|3057|3055.5|3054|3053.5|3057.5|3057|3051|3050|11799
1756289400000|2025-08-27 10:10:00|3054.5|3054|3056|3055|3056|3055|3050.5|3050|32432
1756289700000|2025-08-27 10:15:00|3057|3055.5|3053.5|3052.5|3058|3057.5|3052.5|3051.5|10237
1756290000000|2025-08-27 10:20:00|3053|3051.5|3054|3053|3054|3053.5|3051|3050|10161
1756290300000|2025-08-27 10:25:00|3054.5|3054|3054.5|3053.5|3055.5|3054.5|3050.5|3050|6182
1756290600000|2025-08-27 10:30:00|3055.5|3054.5|3052.5|3051.5|3056|3055.5|3050|3049.5|14087
1756290900000|2025-08-27 10:35:00|3052|3051|3050|3049.5|3052.5|3052|3047.5|3046.5|5343
1756291200000|2025-08-27 10:40:00|3049.5|3048.5|3047|3046|3050.5|3050|3046.5|3045.5|6535
1756291500000|2025-08-27 10:45:00|3047.5|3046.5|3049.5|3049|3051.5|3050.5|3047.5|3046.5|5804
1756291800000|2025-08-27 10:50:00|3049|3048|3050.5|3049.5|3052.5|3051.5|3047.5|3046.5|6871
1756292100000|2025-08-27 10:55:00|3051.5|3050.5|3053.5|3052.5|3055|3054.5|3051.5|3050|6875
1756292400000|2025-08-27 11:00:00|3054.5|3052|3060.5|3059.5|3060.5|3059.5|3054.5|3052|6159
1756292700000|2025-08-27 11:05:00|3061|3060|3065|3064|3065|3064|3060.5|3059.5|16349
1756293000000|2025-08-27 11:10:00|3065.5|3064.5|3072|3071|3073|3072.5|3065|3064|19397
1756293300000|2025-08-27 11:15:00|3071.5|3070.5|3073|3072|3076|3075|3071|3070|5314
1756293600000|2025-08-27 11:20:00|3072.5|3071|3068.5|3068|3073|3072.5|3068.5|3068|8271
1756293900000|2025-08-27 11:25:00|3069|3067.5|3070.5|3070|3071|3070.5|3068|3067.5|1601
1756294200000|2025-08-27 11:30:00|3071|3069.5|3070.5|3070|3074|3073|3070.5|3069.5|7914
1756294500000|2025-08-27 11:35:00|3071|3070.5|3076|3075|3076.5|3075.5|3071|3070|2701
1756294800000|2025-08-27 11:40:00|3075.5|3075.5|3069.5|3069|3076|3075.5|3068.5|3068|7155
1756295100000|2025-08-27 11:45:00|3070|3068.5|3069.5|3068.5|3072.5|3071.5|3068.5|3068|4275
1756295400000|2025-08-27 11:50:00|3070|3069|3068|3067|3070.5|3070|3067|3066|2766
1756295700000|2025-08-27 11:55:00|3067.5|3067.5|3066|3065|3069|3068.5|3064.5|3063.5|5862
1756296000000|2025-08-27 12:00:00|3065.5|3064|3067|3066|3067|3066.5|3062.5|3062|5037
1756296300000|2025-08-27 12:05:00|3067.5|3066.5|3071.5|3070.5|3071.5|3070.5|3066.5|3066|11502
1756296600000|2025-08-27 12:10:00|3071|3069.5|3072|3071|3072|3071.5|3070|3069|11324
1756296900000|2025-08-27 12:15:00|3071.5|3071.5|3077.5|3076.5|3077.5|3076.5|3071|3070|4824
1756297200000|2025-08-27 12:20:00|3078|3077|3074|3073|3078.5|3078|3073.5|3073|3443
1756297500000|2025-08-27 12:25:00|3074.5|3073.5|3072.5|3071.5|3077|3076|3071.5|3070.5|5209
1756297800000|2025-08-27 12:30:00|3070.5|3070|3070|3069|3072.5|3071.5|3069.5|3069|7582
1756298100000|2025-08-27 12:35:00|3069.5|3068.5|3066|3065|3070|3069|3065|3064|9943
1756298400000|2025-08-27 12:40:00|3065.5|3064.5|3058.5|3057|3066|3064.5|3057|3056.5|20764
1756298700000|2025-08-27 12:45:00|3058|3057.5|3061.5|3060.5|3064|3063.5|3058|3057.5|5416
1756299000000|2025-08-27 12:50:00|3061|3059.5|3059.5|3058.5|3061.5|3060.5|3055.5|3054.5|9262
1756299300000|2025-08-27 12:55:00|3059|3057.5|3056.5|3056|3059|3058|3056|3055.5|16320
1756299600000|2025-08-27 13:00:00|3057.5|3056.5|3052|3051|3059|3058|3052|3051|9534
1756299900000|2025-08-27 13:05:00|3052.5|3051.5|3052.5|3052|3057|3056|3052|3051.5|4779
1756300200000|2025-08-27 13:10:00|3052|3051.5|3048.5|3047.5|3052.5|3052|3047.5|3046.5|23797
1756300500000|2025-08-27 13:15:00|3048|3047|3048.5|3048|3051|3050|3044.5|3043.5|29338
1756300800000|2025-08-27 13:20:00|3050|3048.5|3050|3049|3050.5|3050|3047.5|3047|10258
1756301100000|2025-08-27 13:25:00|3049.5|3048|3056|3055|3058.5|3057.5|3048|3047|17603
1756301400000|2025-08-27 13:30:00|3054.5|3053|3055|3054.5|3060.5|3059.5|3046|3045|22355
1756301700000|2025-08-27 13:35:00|3055.5|3054|3058|3056.5|3064|3063.5|3055|3054|12603
1756302000000|2025-08-27 13:40:00|3057.5|3057|3050.5|3049.5|3057.5|3057|3045.5|3045|18904
1756302300000|2025-08-27 13:45:00|3050|3049|3051|3050|3056.5|3055.5|3046|3045.5|14878
1756302600000|2025-08-27 13:50:00|3051.5|3051|3045|3044|3051.5|3051|3042.5|3042|17066
1756302900000|2025-08-27 13:55:00|3046|3044.5|3040|3039|3046|3045|3036|3035|23143
1756303200000|2025-08-27 14:00:00|3039.5|3038.5|3044|3043.5|3048|3047|3038.5|3038|20566
1756303500000|2025-08-27 14:05:00|3044.5|3043|3044|3043|3047.5|3046.5|3043|3042.5|18726
1756303800000|2025-08-27 14:10:00|3044.5|3043.5|3043.5|3043|3044.5|3043.5|3040|3039|18341
1756304100000|2025-08-27 14:15:00|3044|3042.5|3047|3046|3050|3049|3044|3042.5|22798
1756304400000|2025-08-27 14:20:00|3046.5|3045.5|3038.5|3037.5|3047.5|3047|3038.5|3037.5|28601
1756304700000|2025-08-27 14:25:00|3038|3036.5|3040|3039|3045|3044|3037|3036|15588
1756305000000|2025-08-27 14:30:00|3039.5|3039.5|3034|3033.5|3041.5|3040.5|3031.5|3030.5|29736
1756305300000|2025-08-27 14:35:00|3033|3032.5|3029|3028|3034.5|3033.5|3029|3028|20426
1756305600000|2025-08-27 14:40:00|3028.5|3027.5|3025|3024.5|3031.5|3031|3025|3024.5|24732
1756305900000|2025-08-27 14:45:00|3026|3025.5|3024|3023.5|3030|3029.5|3024|3023|27136
1756306200000|2025-08-27 14:50:00|3025|3024|3027|3026.5|3027.5|3026.5|3023.5|3023|20958
1756306500000|2025-08-27 14:55:00|3027.5|3027|3034.5|3033.5|3036|3035|3027|3027|19240
1756306800000|2025-08-27 15:00:00|3035|3034|3036.5|3035.5|3038.5|3037.5|3034|3033.5|30966
1756307100000|2025-08-27 15:05:00|3037.5|3036|3038.5|3038|3040|3039.5|3037|3036|18936
1756307400000|2025-08-27 15:10:00|3038|3037.5|3042|3041.5|3043|3042.5|3038|3037|44151
1756307700000|2025-08-27 15:15:00|3041.5|3041|3039.5|3039|3043|3042|3038.5|3038|25461
1756308000000|2025-08-27 15:20:00|3039|3038|3039.5|3039|3041|3040.5|3038|3037.5|23561
1756308300000|2025-08-27 15:25:00|3039|3038.5|3035.5|3034.5|3040|3039.5|3034|3033.5|30788
1756364400000|2025-08-28 07:00:00|3042|3036.5|3047.5|3046.5|3055|3053|3042|3036.5|36104
1756364700000|2025-08-28 07:05:00|3048|3047|3043|3042|3052|3050.5|3039|3037.5|19433
1756365000000|2025-08-28 07:10:00|3044|3042.5|3049|3047.5|3050|3048.5|3043.5|3041.5|13156
1756365300000|2025-08-28 07:15:00|3048.5|3048|3051|3050.5|3053|3052|3048|3047.5|11701
1756365600000|2025-08-28 07:20:00|3051.5|3051|3050|3049|3055.5|3054.5|3048.5|3047.5|13801
1756365900000|2025-08-28 07:25:00|3050.5|3049.5|3057|3056|3058.5|3057|3048|3047|27024
1756366200000|2025-08-28 07:30:00|3056.5|3055|3056|3055.5|3057|3056|3050|3049|25987
1756366500000|2025-08-28 07:35:00|3055|3055|3049|3048|3055|3055.5|3048.5|3047|10315
1756366800000|2025-08-28 07:40:00|3049.5|3048.5|3050|3049|3051.5|3051|3046.5|3046|12550
1756367100000|2025-08-28 07:45:00|3049.5|3048|3051.5|3050.5|3051.5|3051|3046|3045|9242
1756367400000|2025-08-28 07:50:00|3051|3051|3055|3054|3055|3054.5|3051|3051|7223
1756367700000|2025-08-28 07:55:00|3055.5|3054.5|3056.5|3055.5|3061|3060.5|3055.5|3054|12060
1756368000000|2025-08-28 08:00:00|3056|3055|3057|3056|3057|3056.5|3053|3052.5|7221
1756368300000|2025-08-28 08:05:00|3058|3056.5|3050.5|3050|3058|3056.5|3049|3048|14382
1756368600000|2025-08-28 08:10:00|3051|3050.5|3044.5|3043.5|3051.5|3051|3044.5|3043.5|6434
1756368900000|2025-08-28 08:15:00|3044|3044|3044|3043|3049|3048|3043|3042.5|5075
1756369200000|2025-08-28 08:20:00|3044.5|3043.5|3037.5|3036.5|3045|3044.5|3036.5|3035.5|16870
1756369500000|2025-08-28 08:25:00|3037|3036|3028|3027|3037|3036|3027|3026|6076
1756369800000|2025-08-28 08:30:00|3028.5|3027.5|3027|3026.5|3029|3028|3023.5|3022.5|16404
1756370100000|2025-08-28 08:35:00|3027.5|3025.5|3021.5|3021|3028|3027.5|3020.5|3020|16039
1756370400000|2025-08-28 08:40:00|3022.5|3020.5|3017.5|3016.5|3024|3023|3017.5|3016.5|9368
1756370700000|2025-08-28 08:45:00|3017|3017|3017|3016|3018|3017|3014|3013|17722
1756371000000|2025-08-28 08:50:00|3016.5|3015.5|3006|3005|3016.5|3015.5|3006|3005|7606
1756371300000|2025-08-28 08:55:00|3007|3005.5|3015|3014|3015|3014|3007|3005|28554
1756371600000|2025-08-28 09:00:00|3015.5|3014.5|3012|3011|3017.5|3016|3010|3009|8352
1756371900000|2025-08-28 09:05:00|3013|3011.5|3021|3020|3022|3021.5|3012|3011|18436
1756372200000|2025-08-28 09:10:00|3021.5|3019.5|3021|3019.5|3023.5|3022.5|3019.5|3018.5|5583
1756372500000|2025-08-28 09:15:00|3020.5|3020|3020.5|3019.5|3020.5|3020|3017.5|3017|4833
1756372800000|2025-08-28 09:20:00|3021|3020|3025|3024|3027.5|3027|3021|3020|42841
1756373100000|2025-08-28 09:25:00|3024.5|3023.5|3018.5|3017.5|3024.5|3023.5|3018|3017|3771
1756373400000|2025-08-28 09:30:00|3018|3017|3017.5|3016.5|3018.5|3017.5|3014|3013|8173
1756373700000|2025-08-28 09:35:00|3017|3017|3015.5|3014.5|3018.5|3017.5|3014.5|3013.5|14245
1756374000000|2025-08-28 09:40:00|3015|3013.5|3009.5|3008.5|3015|3013.5|3009.5|3008.5|10223
1756374300000|2025-08-28 09:45:00|3010|3009|3009.5|3008.5|3010.5|3009.5|3006.5|3006|9180
1756374600000|2025-08-28 09:50:00|3010|3009|3014|3013|3014|3013.5|3010|3008.5|12298
1756374900000|2025-08-28 09:55:00|3013.5|3013.5|3016|3015|3017.5|3017|3012|3011.5|8186
1756375200000|2025-08-28 10:00:00|3016.5|3015.5|3017.5|3016.5|3019|3018|3014.5|3014|10176
1756375500000|2025-08-28 10:05:00|3018|3017|3014|3013|3018.5|3018|3013.5|3012.5|5436
1756375800000|2025-08-28 10:10:00|3013.5|3012.5|3016|3015.5|3016|3015.5|3011.5|3011|4734
1756376100000|2025-08-28 10:15:00|3016.5|3016|3012|3011|3017.5|3016.5|3012|3011|12160
1756376400000|2025-08-28 10:20:00|3012.5|3011.5|3017|3016|3017|3016.5|3012.5|3011.5|9607
1756376700000|2025-08-28 10:25:00|3017.5|3016.5|3014.5|3013.5|3020|3019|3011.5|3011|4689
1756377000000|2025-08-28 10:30:00|3015|3014|3009.5|3008.5|3016|3015|3008.5|3008|8383
1756377300000|2025-08-28 10:35:00|3008.5|3008|3007|3006|3009.5|3009|3006|3005|3968
1756377600000|2025-08-28 10:40:00|3006.5|3005.5|3008|3007|3008|3007|3005.5|3004.5|4219
1756377900000|2025-08-28 10:45:00|3008.5|3007.5|3011|3010|3013|3012.5|3008|3007.5|6388
1756378200000|2025-08-28 10:50:00|3010.5|3010.5|3010.5|3010|3013.5|3012.5|3008.5|3007.5|5527
1756378500000|2025-08-28 10:55:00|3011|3010.5|3009|3008|3012|3011.5|3008.5|3007.5|3439
1756378800000|2025-08-28 11:00:00|3008.5|3007.5|3008.5|3007.5|3010.5|3009.5|3008.5|3007.5|5387
1756379100000|2025-08-28 11:05:00|3009|3008|3012.5|3012|3013.5|3013|3009|3008|10950
1756379400000|2025-08-28 11:10:00|3012|3011.5|3015|3014.5|3015.5|3014.5|3011.5|3011|7574
1756379700000|2025-08-28 11:15:00|3014.5|3014|3013.5|3012.5|3014.5|3014.5|3012|3011.5|5747
1756380000000|2025-08-28 11:20:00|3014|3013|3016|3015|3016.5|3015.5|3012.5|3011.5|5242
1756380300000|2025-08-28 11:25:00|3016.5|3015.5|3018|3017.5|3018|3017.5|3016|3015.5|3611
1756380600000|2025-08-28 11:30:00|3018.5|3018|3021.5|3020.5|3021.5|3020.5|3018.5|3018|9465
1756380900000|2025-08-28 11:35:00|3023|3022|3020.5|3020|3023|3022|3019.5|3018.5|1494
1756381200000|2025-08-28 11:40:00|3020|3019.5|3021|3020|3022.5|3022|3020|3019|7018
1756381500000|2025-08-28 11:45:00|3022|3020.5|3023|3022|3025.5|3024.5|3022|3020.5|10971
1756381800000|2025-08-28 11:50:00|3022.5|3022.5|3023|3022|3025|3024|3022.5|3022|7762
1756382100000|2025-08-28 11:55:00|3023.5|3022.5|3021|3020.5|3023.5|3022.5|3019.5|3018.5|3545
1756382400000|2025-08-28 12:00:00|3022|3021|3020|3019|3022|3021|3019.5|3018.5|9517
1756382700000|2025-08-28 12:05:00|3019.5|3019.5|3019|3018|3020|3019.5|3017.5|3017|10148
1756383000000|2025-08-28 12:10:00|3018.5|3018.5|3019.5|3019|3022.5|3022|3018.5|3018.5|6766
1756383300000|2025-08-28 12:15:00|3019|3018.5|3024.5|3023.5|3024.5|3023.5|3018.5|3018|13068
1756383600000|2025-08-28 12:20:00|3023.5|3022.5|3019|3018.5|3023.5|3022.5|3019|3018.5|5693
1756383900000|2025-08-28 12:25:00|3019.5|3019|3021|3020|3021|3020.5|3019.5|3018.5|2900
1756384200000|2025-08-28 12:30:00|3020.5|3020.5|3022|3021|3024|3023|3020.5|3020|12191
1756384500000|2025-08-28 12:35:00|3021.5|3020|3025.5|3025|3027|3026.5|3021|3020|10238
1756384800000|2025-08-28 12:40:00|3027.5|3026.5|3030|3029|3030.5|3029.5|3025.5|3025|3402
1756385100000|2025-08-28 12:45:00|3029.5|3028.5|3029|3028.5|3029.5|3029|3028|3027.5|7887
1756385400000|2025-08-28 12:50:00|3029.5|3029|3034|3033|3034.5|3033.5|3029.5|3028.5|10190
1756385700000|2025-08-28 12:55:00|3033.5|3032.5|3030|3029.5|3036|3035|3030|3029.5|7372
1756386000000|2025-08-28 13:00:00|3029.5|3029|3031|3030|3032|3031|3028|3027|13988
1756386300000|2025-08-28 13:05:00|3032|3030.5|3026.5|3025.5|3032|3031.5|3026|3025.5|10767
1756386600000|2025-08-28 13:10:00|3026|3025|3024.5|3024|3026.5|3025.5|3024|3023.5|7320
1756386900000|2025-08-28 13:15:00|3025.5|3024.5|3024|3023|3026|3025.5|3023|3022.5|9949
1756387200000|2025-08-28 13:20:00|3024.5|3023.5|3017.5|3016.5|3024.5|3023.5|3017|3016.5|5421
1756387500000|2025-08-28 13:25:00|3016.5|3015.5|3014.5|3013|3017|3016|3014|3012.5|8798
1756387800000|2025-08-28 13:30:00|3014|3013.5|3013.5|3012.5|3015.5|3014.5|3008|3007.5|10951
1756388100000|2025-08-28 13:35:00|3013|3012|3013.5|3013|3014|3013.5|3010|3009|11684
1756388400000|2025-08-28 13:40:00|3013|3012|3021|3020|3021.5|3020|3010|3009.5|14078
1756388700000|2025-08-28 13:45:00|3020.5|3019.5|3028.5|3028|3028.5|3028|3020|3019|11964
1756389000000|2025-08-28 13:50:00|3029|3028.5|3023|3022.5|3030|3029|3021|3020|15572
1756389300000|2025-08-28 13:55:00|3023.5|3023|3020.5|3019.5|3024|3023|3018.5|3017.5|8541
1756389600000|2025-08-28 14:00:00|3022|3021|3024.5|3023.5|3028.5|3027.5|3020|3019.5|21281
1756389900000|2025-08-28 14:05:00|3024|3023|3025|3024|3030.5|3029.5|3024|3023|27564
1756390200000|2025-08-28 14:10:00|3026|3024.5|3024.5|3024|3026|3025|3023|3022.5|14456
1756390500000|2025-08-28 14:15:00|3025|3024.5|3027|3026|3028|3027.5|3024.5|3024|12885
1756390800000|2025-08-28 14:20:00|3027.5|3026.5|3031|3030|3031.5|3031|3027.5|3026.5|18946
1756391100000|2025-08-28 14:25:00|3030.5|3029.5|3026|3025|3030.5|3029.5|3024.5|3024|6661
1756391400000|2025-08-28 14:30:00|3026.5|3025.5|3030|3029|3033|3032|3026|3025|20844
1756391700000|2025-08-28 14:35:00|3029.5|3028.5|3027.5|3027|3031|3030|3027.5|3027|8361
1756392000000|2025-08-28 14:40:00|3028|3026.5|3028.5|3027.5|3030|3029.5|3027.5|3026.5|25880
1756392300000|2025-08-28 14:45:00|3028|3027|3031.5|3030.5|3033|3032|3027.5|3026.5|15519
1756392600000|2025-08-28 14:50:00|3032.5|3031|3034|3033.5|3034|3033.5|3028.5|3028|13317
1756392900000|2025-08-28 14:55:00|3034.5|3034|3034|3033|3038|3037|3034|3033|12914
1756393200000|2025-08-28 15:00:00|3035|3033.5|3029|3028.5|3035.5|3035|3029|3028.5|11136
1756393500000|2025-08-28 15:05:00|3028.5|3028|3028.5|3027.5|3029|3028|3026|3025|22039
1756393800000|2025-08-28 15:10:00|3029|3028|3028|3027|3029|3028.5|3026|3025.5|11237
1756394100000|2025-08-28 15:15:00|3027.5|3027.5|3027|3026.5|3029|3028.5|3026.5|3026|19400
1756394400000|2025-08-28 15:20:00|3026.5|3026|3024|3023|3026.5|3026|3024|3023|17935
1756394700000|2025-08-28 15:25:00|3023.5|3023.5|3023.5|3022.5|3024|3023.5|3021.5|3021|20294
1756450800000|2025-08-29 07:00:00|3014|3010|3006|3004.5|3017|3015|3001|3000|19681
1756451100000|2025-08-29 07:05:00|3006.5|3005|3012.5|3011.5|3013.5|3012.5|2997.5|2995.5|57796
1756451400000|2025-08-29 07:10:00|3013|3012|3003|3001.5|3013|3012.5|3000|2998.5|23678
1756451700000|2025-08-29 07:15:00|3004|3002.5|3004|3002.5|3007|3005.5|3001.5|3000.5|13750
1756452000000|2025-08-29 07:20:00|3004.5|3003|3006|3005|3011|3010|3004.5|3002.5|6945
1756452300000|2025-08-29 07:25:00|3006.5|3006|3000|2999|3007.5|3006.5|2999|2998.5|16831
1756452600000|2025-08-29 07:30:00|3000.5|2999.5|2999|2998|3000.5|2999.5|2997|2996.5|14767
1756452900000|2025-08-29 07:35:00|2999.5|2997.5|2996|2995.5|2999.5|2997.5|2992|2991|24484
1756453200000|2025-08-29 07:40:00|2995.5|2995|2993.5|2992.5|2996|2995|2989.5|2989|19429
1756453500000|2025-08-29 07:45:00|2994|2992|2997.5|2996|2997.5|2996|2990.5|2989.5|7579
1756453800000|2025-08-29 07:50:00|2997|2996.5|2992.5|2991.5|2999|2998|2992.5|2991.5|7757
1756454100000|2025-08-29 07:55:00|2997.5|2992|2994|2993|3000|2999|2992|2991|8147
1756454400000|2025-08-29 08:00:00|2994.5|2993.5|2987.5|2986.5|2996.5|2996|2987|2986.5|11666
1756454700000|2025-08-29 08:05:00|2987|2986|2988.5|2987.5|2990|2989|2984.5|2983|10372
1756455000000|2025-08-29 08:10:00|2988|2987|2983.5|2982.5|2988|2987|2982|2981|8947
1756455300000|2025-08-29 08:15:00|2984.5|2983.5|2984.5|2984|2985.5|2984.5|2976|2975|17421
1756455600000|2025-08-29 08:20:00|2985.5|2984.5|2981.5|2981|2986.5|2985.5|2981.5|2980|10305
1756455900000|2025-08-29 08:25:00|2982|2981.5|2988.5|2987.5|2989|2988|2981.5|2981.5|2939
1756456200000|2025-08-29 08:30:00|2988|2987|2987|2986|2988|2987|2984.5|2983.5|7592
1756456500000|2025-08-29 08:35:00|2986.5|2986.5|2980.5|2980|2987.5|2986.5|2980.5|2980|17059
1756456800000|2025-08-29 08:40:00|2982|2981|2977.5|2976.5|2982|2981|2977|2976|15007
1756457100000|2025-08-29 08:45:00|2979|2977|2981.5|2980.5|2982|2981|2975|2974|4658
1756457400000|2025-08-29 08:50:00|2981|2981|2981.5|2980.5|2983.5|2983|2980.5|2979.5|6860
1756457700000|2025-08-29 08:55:00|2981|2981.5|2976|2975|2982.5|2981.5|2976|2975|11984
1756458000000|2025-08-29 09:00:00|2976.5|2975.5|2977|2976.5|2977.5|2977|2971.5|2970.5|18241
1756458300000|2025-08-29 09:05:00|2977.5|2976|2974.5|2973.5|2977.5|2977|2972.5|2972|8389
1756458600000|2025-08-29 09:10:00|2974|2972.5|2969.5|2968.5|2974|2972.5|2969|2968.5|12208
1756458900000|2025-08-29 09:15:00|2970.5|2969|2965.5|2965|2970.5|2969.5|2964.5|2964|13088
1756459200000|2025-08-29 09:20:00|2965|2964.5|2967.5|2967|2967.5|2967|2964.5|2964|12743
1756459500000|2025-08-29 09:25:00|2969.5|2968.5|2968|2967|2970|2969|2967.5|2966.5|32447
1756459800000|2025-08-29 09:30:00|2968.5|2967.5|2972|2971|2972.5|2972|2968.5|2967.5|9891
1756460100000|2025-08-29 09:35:00|2972.5|2971.5|2973|2972|2973.5|2973|2972|2971.5|5069
1756460400000|2025-08-29 09:40:00|2972.5|2970.5|2973.5|2973|2973.5|2973|2970.5|2969.5|4410
1756460700000|2025-08-29 09:45:00|2974|2973.5|2971|2970.5|2976.5|2976|2970|2969|6442
1756461000000|2025-08-29 09:50:00|2971.5|2971|2969|2968|2972.5|2972|2969|2968|10099
1756461300000|2025-08-29 09:55:00|2968.5|2967.5|2967.5|2966.5|2970.5|2969.5|2966.5|2966|14204
1756461600000|2025-08-29 10:00:00|2967|2966|2962.5|2961.5|2967|2966|2961.5|2961|20528
1756461900000|2025-08-29 10:05:00|2962|2960.5|2959|2958|2964|2963|2958.5|2958|9869
1756462200000|2025-08-29 10:10:00|2958.5|2958.5|2957.5|2956.5|2960.5|2959.5|2957|2956|5398
1756462500000|2025-08-29 10:15:00|2958|2957|2956|2955|2958.5|2957.5|2954.5|2954|19709
1756462800000|2025-08-29 10:20:00|2955.5|2954.5|2947|2946|2956|2955|2944|2943|18255
1756463100000|2025-08-29 10:25:00|2946.5|2945.5|2948.5|2948|2951|2950|2946|2945|14236
1756463400000|2025-08-29 10:30:00|2949|2948.5|2945.5|2945|2949|2948.5|2943|2942|6484
1756463700000|2025-08-29 10:35:00|2946|2945.5|2946|2945|2949.5|2949|2945|2944|10500
1756464000000|2025-08-29 10:40:00|2947.5|2945.5|2945.5|2944.5|2949.5|2949|2945.5|2944.5|11433
1756464300000|2025-08-29 10:45:00|2945|2945|2943.5|2943|2946.5|2945.5|2943|2942.5|7789
1756464600000|2025-08-29 10:50:00|2944|2942.5|2945|2944|2947.5|2946.5|2943|2942.5|10148
1756464900000|2025-08-29 10:55:00|2944.5|2943.5|2946.5|2945.5|2947.5|2946.5|2941|2940.5|8170
1756465200000|2025-08-29 11:00:00|2947|2946|2951.5|2951|2951.5|2951|2947|2946|12069
1756465500000|2025-08-29 11:05:00|2952|2951.5|2948.5|2948|2954|2953.5|2946.5|2946|8469
1756465800000|2025-08-29 11:10:00|2949|2947.5|2948.5|2947.5|2949|2948|2945|2944|12116
1756466100000|2025-08-29 11:15:00|2949|2948|2947.5|2946.5|2949.5|2949|2945|2944.5|11185
1756466400000|2025-08-29 11:20:00|2948|2947|2953|2952|2953|2952|2946.5|2945.5|7563
1756466700000|2025-08-29 11:25:00|2951.5|2950.5|2958|2957|2958.5|2957.5|2951.5|2950.5|3440
1756467000000|2025-08-29 11:30:00|2958.5|2957.5|2962|2961.5|2962|2961.5|2958|2957|10917
1756467300000|2025-08-29 11:35:00|2964|2963|2970|2969|2972|2971|2964|2963|14658
1756467600000|2025-08-29 11:40:00|2971.5|2969.5|2970|2969|2972|2971.5|2968.5|2968|7841
1756467900000|2025-08-29 11:45:00|2971|2969.5|2972.5|2971.5|2974|2973|2971|2969.5|3342
1756468200000|2025-08-29 11:50:00|2972|2970.5|2972|2971|2972.5|2971.5|2969.5|2969|4386
1756468500000|2025-08-29 11:55:00|2972.5|2971.5|2970|2969|2972.5|2972|2970|2969|3407
1756468800000|2025-08-29 12:00:00|2969.5|2968.5|2972|2971|2972|2971.5|2968|2967|8470
1756469100000|2025-08-29 12:05:00|2973|2971.5|2970.5|2970|2975|2974|2970.5|2969.5|6497
1756469400000|2025-08-29 12:10:00|2970|2969|2972.5|2971.5|2973|2972.5|2969.5|2968.5|5149
1756469700000|2025-08-29 12:15:00|2973|2972|2972.5|2971.5|2974.5|2974|2971.5|2970.5|5178
1756470000000|2025-08-29 12:20:00|2972|2971|2971|2970|2973|2972|2970.5|2970|4419
1756470300000|2025-08-29 12:25:00|2970.5|2969|2970.5|2969.5|2972.5|2971.5|2968.5|2967.5|12221
1756470600000|2025-08-29 12:30:00|2971|2970|2977|2976.5|2978.5|2978|2971|2970|19959
1756470900000|2025-08-29 12:35:00|2977.5|2977|2979|2978.5|2979|2978.5|2977|2976.5|6201
1756471200000|2025-08-29 12:40:00|2979.5|2980.5|2983|2982|2984|2983.5|2979.5|2979|9556
1756471500000|2025-08-29 12:45:00|2983.5|2982.5|2984.5|2983.5|2985.5|2985|2983.5|2982.5|7727
1756471800000|2025-08-29 12:50:00|2985|2984|2987|2986.5|2987.5|2987|2984.5|2984|4578
1756472100000|2025-08-29 12:55:00|2987.5|2987|2992.5|2991.5|2992.5|2992|2987|2986.5|9373
1756472400000|2025-08-29 13:00:00|2993|2992|2995|2994.5|2997.5|2996.5|2992.5|2992|13155
1756472700000|2025-08-29 13:05:00|2995.5|2995|2995.5|2995|2996.5|2995.5|2994.5|2994|8669
1756473000000|2025-08-29 13:10:00|2996|2995.5|2999.5|2999|3000|2999|2996|2995.5|9737
1756473300000|2025-08-29 13:15:00|3000|2998.5|3000|2999.5|3001|3000|2998.5|2998|7798
1756473600000|2025-08-29 13:20:00|3000.5|3000|3001.5|3000.5|3003|3002.5|3000|2999|11674
1756473900000|2025-08-29 13:25:00|3001|3001|3003.5|3002.5|3003.5|3003|3000.5|3000|12728
1756474200000|2025-08-29 13:30:00|3004|3003|2997|2996|3004|3003.5|2996.5|2996|19039
1756474500000|2025-08-29 13:35:00|2996.5|2995.5|2993.5|2992.5|2998.5|2997.5|2993|2991.5|17419
1756474800000|2025-08-29 13:40:00|2993|2992|2995|2994|2995|2994|2993|2992|16321
1756475100000|2025-08-29 13:45:00|2994.5|2994.5|2993.5|2993|2997.5|2997|2991|2990|14792
1756475400000|2025-08-29 13:50:00|2994|2992.5|2992|2991|2997|2996|2991.5|2990.5|9940
1756475700000|2025-08-29 13:55:00|2992.5|2991.5|2991.5|2990.5|2995|2994|2991|2990|11302
1756476000000|2025-08-29 14:00:00|2992|2991|2991.5|2990.5|2996.5|2995.5|2990.5|2990|23322
1756476300000|2025-08-29 14:05:00|2991|2990|2991|2990|2992|2991|2987|2986.5|7404
1756476600000|2025-08-29 14:10:00|2991.5|2990.5|2988.5|2987.5|2992|2991|2985|2984|22427
1756476900000|2025-08-29 14:15:00|2988|2986.5|2989.5|2988.5|2989.5|2988.5|2983.5|2982.5|10982
1756477200000|2025-08-29 14:20:00|2990|2989|2994.5|2993.5|2995.5|2994.5|2990|2989|6782
1756477500000|2025-08-29 14:25:00|2994|2993|2994.5|2994|2994.5|2994|2990|2989.5|9135
1756477800000|2025-08-29 14:30:00|2995|2994.5|3000|2999.5|3000|2999.5|2993.5|2993|11384
1756478100000|2025-08-29 14:35:00|2999.5|2999|2999.5|2998.5|2999.5|2999|2997|2996|13723
1756478400000|2025-08-29 14:40:00|2999|2999|2996|2995|3000|2999|2995.5|2995|11651
1756478700000|2025-08-29 14:45:00|2995.5|2994.5|2990|2989|2995.5|2994.5|2989|2988|14546
1756479000000|2025-08-29 14:50:00|2989.5|2989.5|2989|2988.5|2990|2989.5|2987|2986|10534
1756479300000|2025-08-29 14:55:00|2988.5|2988|2989.5|2988.5|2991.5|2991|2988.5|2987.5|4848
1756479600000|2025-08-29 15:00:00|2989|2988|2994.5|2993.5|2994.5|2994|2988|2987|16819
1756479900000|2025-08-29 15:05:00|2994|2993|2998.5|2997.5|2998.5|2997.5|2993.5|2993|10842
1756480200000|2025-08-29 15:10:00|2999|2998|3004.5|3003.5|3005.5|3004.5|2999|2998|11884
1756480500000|2025-08-29 15:15:00|3004|3004|3002.5|3002|3005.5|3005|3002.5|3002|15317
1756480800000|2025-08-29 15:20:00|3003|3002.5|3004.5|3004|3004.5|3004|3000.5|2999.5|12281
1756481100000|2025-08-29 15:25:00|3004|3003.5|2997.5|2996.5|3004|3003.5|2997.5|2996.5|21375
1756710000000|2025-09-01 07:00:00|3016|3010.5|3014|3012|3029|3027.5|3011.5|3010|23085
1756710300000|2025-09-01 07:05:00|3016|3012.5|3015.5|3014|3016.5|3014.5|3006|3004.5|11755
1756710600000|2025-09-01 07:10:00|3016|3014.5|3010.5|3009.5|3016|3015|3009|3008|8330
1756710900000|2025-09-01 07:15:00|3011|3010|3016|3014.5|3017|3016.5|3010.5|3009.5|8004
1756711200000|2025-09-01 07:20:00|3016.5|3015|3022|3020.5|3022|3021|3014|3012.5|13630
1756711500000|2025-09-01 07:25:00|3021.5|3021|3018|3016.5|3022|3021|3017.5|3016.5|22936
1756711800000|2025-09-01 07:30:00|3019.5|3017|3021.5|3020.5|3022|3021.5|3017.5|3017|8656
1756712100000|2025-09-01 07:35:00|3021|3020|3019|3018|3022|3021|3017.5|3017|5949
1756712400000|2025-09-01 07:40:00|3020|3018.5|3014|3013|3020|3019|3014|3013|7555
1756712700000|2025-09-01 07:45:00|3013.5|3013.5|3014.5|3013|3016|3015|3011.5|3010.5|8347
1756713000000|2025-09-01 07:50:00|3015|3013.5|3015|3014.5|3016.5|3015.5|3014|3013|5449
1756713300000|2025-09-01 07:55:00|3013|3014|3014.5|3013.5|3015|3014|3011|3010.5|12069
1756713600000|2025-09-01 08:00:00|3013.5|3012.5|3013|3012|3019|3018|3013|3012|12087
1756713900000|2025-09-01 08:05:00|3012.5|3012.5|3009|3007.5|3013|3012.5|3006|3005|5096
1756714200000|2025-09-01 08:10:00|3011|3008|3009|3008|3014|3013|3008.5|3007.5|14448
1756714500000|2025-09-01 08:15:00|3009.5|3007.5|3003|3002.5|3010|3009|3002.5|3001|11671
1756714800000|2025-09-01 08:20:00|3002.5|3001.5|3007.5|3007|3008.5|3008|3001|3000|16443
1756715100000|2025-09-01 08:25:00|3007|3006.5|3006.5|3006|3007.5|3007|3004.5|3004|7307
1756715400000|2025-09-01 08:30:00|3006|3005.5|3004.5|3003.5|3006.5|3006|3002.5|3002|3675
1756715700000|2025-09-01 08:35:00|3005|3004|3002.5|3001.5|3005|3004|3001|3000|2732
1756716000000|2025-09-01 08:40:00|3002|3001|3008|3007|3008.5|3008|3001.5|3000.5|5611
1756716300000|2025-09-01 08:45:00|3008.5|3007.5|3007|3006|3009.5|3009|3006.5|3005.5|3359
1756716600000|2025-09-01 08:50:00|3006.5|3006.5|3004|3003.5|3006.5|3006.5|3003|3002|3595
1756716900000|2025-09-01 08:55:00|3004.5|3004|3003.5|3002.5|3005|3004.5|3003.5|3002.5|7478
1756717200000|2025-09-01 09:00:00|3003|3002|2998|2997|3003|3002|2997.5|2996.5|3754
1756717500000|2025-09-01 09:05:00|2997.5|2996.5|2996.5|2996|2998.5|2998|2994.5|2994|7527
1756717800000|2025-09-01 09:10:00|2997|2995.5|2996.5|2995.5|2997.5|2997|2995|2994.5|6957
1756718100000|2025-09-01 09:15:00|2996|2995|2994.5|2993.5|2996.5|2995|2993|2992.5|7486
1756718400000|2025-09-01 09:20:00|2995|2994|2994.5|2993.5|2995.5|2994.5|2992|2991.5|2961
1756718700000|2025-09-01 09:25:00|2994|2993|2994.5|2994|2996.5|2996|2993|2992|8361
1756719000000|2025-09-01 09:30:00|2995|2994.5|2994|2993|2997|2996.5|2994|2993|6149
1756719300000|2025-09-01 09:35:00|2994.5|2993.5|2995.5|2994.5|2996.5|2996|2993.5|2993|6392
1756719600000|2025-09-01 09:40:00|2995|2995|2997|2996.5|2998.5|2998|2995|2995|2012
1756719900000|2025-09-01 09:45:00|2998|2997.5|2998|2997.5|2998.5|2998|2997|2996|11622
1756720200000|2025-09-01 09:50:00|2997.5|2996.5|2997|2996.5|2999.5|2998.5|2997|2996|8821
1756720500000|2025-09-01 09:55:00|2996.5|2995.5|2999|2998.5|3000|2999|2995.5|2995|2663
1756720800000|2025-09-01 10:00:00|2999.5|2999|2999.5|2998.5|3000.5|3000|2998.5|2998|2979
1756721100000|2025-09-01 10:05:00|2999|2998|2997.5|2997|2999.5|2999|2997.5|2997|3684
1756721400000|2025-09-01 10:10:00|2997|2996.5|2999|2998|2999.5|2998.5|2997|2996|4036
1756721700000|2025-09-01 10:15:00|2998.5|2997|2999|2998|2999.5|2998.5|2998|2996.5|924
1756722000000|2025-09-01 10:20:00|2998.5|2998.5|3000|2999|3001|3000.5|2998|2997.5|7757
1756722300000|2025-09-01 10:25:00|2999.5|2998.5|2997|2996|3000|2999|2996.5|2996|2228
1756722600000|2025-09-01 10:30:00|2996.5|2995.5|2996|2995|2997|2996|2994.5|2994|8577
1756722900000|2025-09-01 10:35:00|2996.5|2995.5|2994.5|2994|2996.5|2995.5|2994.5|2994|4925
1756723200000|2025-09-01 10:40:00|2995|2994.5|2993|2992|2995|2994.5|2992|2991.5|4447
1756723500000|2025-09-01 10:45:00|2992.5|2991.5|2989.5|2989|2992.5|2991.5|2988|2987|7058
1756723800000|2025-09-01 10:50:00|2990|2988.5|2992.5|2991.5|2993|2992|2990|2988.5|5190
1756724100000|2025-09-01 10:55:00|2993|2992|2994|2993.5|2995|2994|2992.5|2992|3045
1756724400000|2025-09-01 11:00:00|2995|2993|2994|2993|2995|2994.5|2993|2992.5|7106
1756724700000|2025-09-01 11:05:00|2993.5|2992.5|2995|2994.5|2995|2994.5|2993|2992.5|4298
1756725000000|2025-09-01 11:10:00|2994.5|2993.5|2994|2993.5|2995|2994|2993.5|2992.5|85
1756725300000|2025-09-01 11:15:00|2994.5|2993|2997|2996.5|2997.5|2997|2994|2993|8903
1756725600000|2025-09-01 11:20:00|2996.5|2996|2997.5|2996.5|2998|2997|2996.5|2996|1031
1756725900000|2025-09-01 11:25:00|2998|2997|2998.5|2997.5|2998.5|2997.5|2997.5|2996.5|2535
1756726200000|2025-09-01 11:30:00|2998|2997|2997|2996|2998|2997|2995|2994.5|3208
1756726500000|2025-09-01 11:35:00|2996.5|2996.5|2999.5|2999|2999.5|2999|2996.5|2996|1758
1756726800000|2025-09-01 11:40:00|3000|3000.5|3002.5|3001.5|3003|3002.5|3000|3000.5|6543
1756727100000|2025-09-01 11:45:00|3002|3001|2999.5|2999|3002|3001|2999|2998|3262
1756727400000|2025-09-01 11:50:00|2999|2998.5|3002|3001.5|3002.5|3002|2999|2998.5|3608
1756727700000|2025-09-01 11:55:00|3002.5|3002|3001|3000|3002.5|3002|2999.5|2999|6756
1756728000000|2025-09-01 12:00:00|3000.5|3000.5|3003|3002.5|3003|3002.5|3000|2999.5|5937
1756728300000|2025-09-01 12:05:00|3003.5|3003|2999|2998|3004|3003|2999|2998|5863
1756728600000|2025-09-01 12:10:00|2999.5|2998.5|2999|2998|3000|2999.5|2998.5|2998|4100
1756728900000|2025-09-01 12:15:00|2998.5|2998.5|2997.5|2997|2999|2998.5|2997.5|2997|5802
1756729200000|2025-09-01 12:20:00|2998|2997.5|2997.5|2997|2999|2998.5|2997.5|2997|2791
1756729500000|2025-09-01 12:25:00|2998|2996.5|2995.5|2995|2998.5|2998|2995.5|2994.5|2895
1756729800000|2025-09-01 12:30:00|2996.5|2996|2998|2997|2999|2998.5|2996.5|2996|4266
1756730100000|2025-09-01 12:35:00|2997.5|2996.5|2998|2997|2998.5|2998|2996|2995|5906
1756730400000|2025-09-01 12:40:00|2998.5|2997.5|2996.5|2995.5|2999|2998|2996|2995|2238
1756730700000|2025-09-01 12:45:00|2996|2995|2995.5|2995|2996.5|2996|2994.5|2994|5790
1756731000000|2025-09-01 12:50:00|2995|2994.5|2994|2993.5|2995|2995|2993|2992.5|5792
1756731300000|2025-09-01 12:55:00|2994.5|2994|2992.5|2992|2994.5|2994|2992.5|2992|3705
1756731600000|2025-09-01 13:00:00|2992|2991|2992.5|2992|2995|2994.5|2992|2991|9297
1756731900000|2025-09-01 13:05:00|2993.5|2993|2994.5|2993.5|2995|2994|2993|2992|2531
1756732200000|2025-09-01 13:10:00|2994|2994|2999|2998|2999|2998.5|2994|2994|12131
1756732500000|2025-09-01 13:15:00|2998.5|2998.5|2998.5|2997.5|2999|2998.5|2997|2996.5|4295
1756732800000|2025-09-01 13:20:00|2999|2998|2998|2997|2999|2998.5|2997.5|2997|819
1756733100000|2025-09-01 13:25:00|2998.5|2997.5|2997.5|2996.5|3001.5|3001|2996|2995.5|4447
1756733400000|2025-09-01 13:30:00|2998|2997|3001|3000.5|3001.5|3000.5|2997.5|2996.5|5986
1756733700000|2025-09-01 13:35:00|3001.5|3001|3002.5|3002|3004|3003|3000|2999|6727
1756734000000|2025-09-01 13:40:00|3003|3001.5|3005|3004.5|3006|3005.5|3003|3001.5|6397
1756734300000|2025-09-01 13:45:00|3004.5|3004|3006|3005|3006|3005.5|3002|3001|7976
1756734600000|2025-09-01 13:50:00|3006.5|3005.5|3003.5|3002.5|3006.5|3005.5|3003.5|3002.5|6193
1756734900000|2025-09-01 13:55:00|3003|3002|3005|3004|3005|3004|3003|3002|6658
1756735200000|2025-09-01 14:00:00|3005.5|3004.5|3008.5|3007.5|3008.5|3007.5|3005.5|3004.5|6493
1756735500000|2025-09-01 14:05:00|3008|3008|3007|3006|3009.5|3008.5|3005.5|3004.5|4836
1756735800000|2025-09-01 14:10:00|3006.5|3005.5|3004|3003.5|3007|3006.5|3004|3003|4850
1756736100000|2025-09-01 14:15:00|3003.5|3003|3004.5|3004|3006|3005.5|3003.5|3003|7116
1756736400000|2025-09-01 14:20:00|3005|3004.5|3002.5|3002|3005|3004.5|3002|3001|3683
1756736700000|2025-09-01 14:25:00|3003|3002.5|3004|3003.5|3005|3004.5|3003|3002.5|8609
1756737000000|2025-09-01 14:30:00|3005|3004|3003|3002.5|3005.5|3004.5|3003|3002.5|4852
1756737300000|2025-09-01 14:35:00|3002.5|3002|3005|3004|3005|3004|3002|3001.5|6826
1756737600000|2025-09-01 14:40:00|3006|3004.5|3010|3009|3010|3009|3006|3004.5|21630
1756737900000|2025-09-01 14:45:00|3011|3009.5|3010|3009|3011.5|3011|3009.5|3009|6134
1756738200000|2025-09-01 14:50:00|3009.5|3008.5|3011.5|3010.5|3012|3011.5|3008|3007.5|4121
1756738500000|2025-09-01 14:55:00|3011|3011|3011|3010.5|3012.5|3012|3011|3010.5|5319
1756738800000|2025-09-01 15:00:00|3011.5|3011|3010|3009.5|3012.5|3012|3010|3009.5|6252
1756739100000|2025-09-01 15:05:00|3010.5|3010|3010.5|3010|3012.5|3011.5|3009.5|3008.5|14089
1756739400000|2025-09-01 15:10:00|3011|3010.5|3014.5|3014|3014.5|3014|3011|3010.5|9088
1756739700000|2025-09-01 15:15:00|3015|3014.5|3015.5|3015|3017|3016.5|3015|3014.5|19940
1756740000000|2025-09-01 15:20:00|3015|3014.5|3016|3015|3016.5|3016|3015|3014.5|14994
1756740300000|2025-09-01 15:25:00|3015.5|3015.5|3015.5|3014.5|3016.5|3016|3014|3013.5|14648
1756796400000|2025-09-02 07:00:00|3024.5|3023|3027.5|3026|3030|3029.5|3021.5|3020.5|15340
1756796700000|2025-09-02 07:05:00|3027|3026.5|3021|3019.5|3031.5|3030.5|3020|3018|22045
1756797000000|2025-09-02 07:10:00|3022|3020|3005|3003.5|3023|3021.5|3004.5|3003|14212
1756797300000|2025-09-02 07:15:00|3004.5|3002.5|3005|3004|3011.5|3010|3003|3002|12118
1756797600000|2025-09-02 07:20:00|3004|3003|2997.5|2996|3006|3004.5|2997|2995.5|12066
1756797900000|2025-09-02 07:25:00|2997|2995.5|3008|3006.5|3010.5|3009.5|2996.5|2994.5|8202
1756798200000|2025-09-02 07:30:00|3007.5|3007|3002|3001|3009|3007.5|3002|3001|8680
1756798500000|2025-09-02 07:35:00|3002.5|3001.5|2998|2996.5|3002.5|3001.5|2994.5|2993.5|17484
1756798800000|2025-09-02 07:40:00|2998.5|2997|2994.5|2993.5|2999|2997.5|2989.5|2988.5|12511
1756799100000|2025-09-02 07:45:00|2994|2993|2998|2997|3000|2999|2993.5|2993|12132
1756799400000|2025-09-02 07:50:00|2998.5|2997.5|2995.5|2994|2998.5|2997.5|2991|2990|10344
1756799700000|2025-09-02 07:55:00|2996.5|2994.5|2991|2990|2999.5|2998.5|2990.5|2990|8209
1756800000000|2025-09-02 08:00:00|2990.5|2989.5|2981|2980.5|2990.5|2989.5|2981|2980.5|27737
1756800300000|2025-09-02 08:05:00|2979.5|2978|2984.5|2983.5|2986|2985|2976|2975|13579
1756800600000|2025-09-02 08:10:00|2985|2983|2980.5|2979.5|2985|2984|2975|2974|7490
1756800900000|2025-09-02 08:15:00|2982|2980|2986|2985|2989|2987.5|2981.5|2979.5|9797
1756801200000|2025-09-02 08:20:00|2985.5|2984.5|2984.5|2983.5|2987|2986|2983.5|2982.5|12536
1756801500000|2025-09-02 08:25:00|2984|2983|2977.5|2976.5|2985|2984|2977.5|2976.5|5607
1756801800000|2025-09-02 08:30:00|2978|2977|2975|2974.5|2978|2977|2972|2971.5|17232
1756802100000|2025-09-02 08:35:00|2975.5|2975|2976|2975|2979|2978|2973|2972|10654
1756802400000|2025-09-02 08:40:00|2975.5|2975.5|2980.5|2979.5|2985|2984|2975.5|2975.5|8092
1756802700000|2025-09-02 08:45:00|2981.5|2980|2982|2981|2985|2984|2980.5|2979.5|7804
1756803000000|2025-09-02 08:50:00|2981.5|2980|2982.5|2982|2983|2982|2978|2977|4168
1756803300000|2025-09-02 08:55:00|2983|2981.5|2977|2976|2983|2982.5|2975|2974|12371
1756803600000|2025-09-02 09:00:00|2976.5|2975.5|2975|2973.5|2978|2977|2973|2972.5|13267
1756803900000|2025-09-02 09:05:00|2974.5|2974|2969|2968|2975|2974|2968.5|2967.5|5968
1756804200000|2025-09-02 09:10:00|2967|2966|2967.5|2966.5|2970|2968.5|2966.5|2965.5|6748
1756804500000|2025-09-02 09:15:00|2967|2966|2970.5|2969|2970.5|2970|2965|2964|7814
1756804800000|2025-09-02 09:20:00|2970|2969.5|2970.5|2970|2973|2972.5|2970|2969.5|3532
1756805100000|2025-09-02 09:25:00|2971|2970.5|2974.5|2973.5|2976.5|2976|2971|2970|6924
1756805400000|2025-09-02 09:30:00|2975.5|2974|2978|2977.5|2979|2978|2975|2974|7859
1756805700000|2025-09-02 09:35:00|2978.5|2977|2979.5|2979|2981.5|2980.5|2977.5|2977|4393
1756806000000|2025-09-02 09:40:00|2980.5|2979.5|2980.5|2979.5|2982.5|2981.5|2977|2976|9251
1756806300000|2025-09-02 09:45:00|2981|2980|2983|2982|2983|2982.5|2980.5|2979.5|9733
1756806600000|2025-09-02 09:50:00|2983.5|2982.5|2979.5|2979|2983.5|2983|2978.5|2978|12732
1756806900000|2025-09-02 09:55:00|2980|2979.5|2978|2977|2981|2980.5|2977.5|2976.5|12066
1756807200000|2025-09-02 10:00:00|2977.5|2977.5|2981.5|2981|2981.5|2981|2977.5|2977|12156
1756807500000|2025-09-02 10:05:00|2981|2980.5|2980.5|2980|2982|2981.5|2978|2977.5|11401
1756807800000|2025-09-02 10:10:00|2981|2979.5|2979.5|2978.5|2982|2981.5|2978.5|2978|6929
1756808100000|2025-09-02 10:15:00|2979|2978|2976.5|2975.5|2979.5|2978.5|2976.5|2975.5|4437
1756808400000|2025-09-02 10:20:00|2977|2976|2979.5|2979|2980|2979|2977|2975.5|7145
1756808700000|2025-09-02 10:25:00|2980|2978.5|2976|2975.5|2981|2980.5|2975.5|2974.5|7971
1756809000000|2025-09-02 10:30:00|2976.5|2976|2980.5|2979.5|2982|2981|2976|2975.5|3299
1756809300000|2025-09-02 10:35:00|2980|2980|2982.5|2981.5|2984|2983.5|2979|2978|13949
1756809600000|2025-09-02 10:40:00|2982|2982|2977.5|2976.5|2982.5|2982|2976.5|2976|3402
1756809900000|2025-09-02 10:45:00|2977|2976|2976.5|2975.5|2977.5|2977|2976.5|2975.5|3041
1756810200000|2025-09-02 10:50:00|2976|2975|2972|2971|2976|2975.5|2969.5|2969|4725
1756810500000|2025-09-02 10:55:00|2971.5|2970.5|2970.5|2969.5|2973|2972|2969.5|2968.5|5730
1756810800000|2025-09-02 11:00:00|2971|2968|2970.5|2969.5|2972|2971.5|2968|2967.5|5308
1756811100000|2025-09-02 11:05:00|2970|2969|2969.5|2968.5|2972|2971.5|2969|2968.5|9242
1756811400000|2025-09-02 11:10:00|2968.5|2968|2966|2965|2969|2968.5|2965|2964|5831
1756811700000|2025-09-02 11:15:00|2965.5|2965.5|2970|2969|2970|2969|2965|2964|15259
1756812000000|2025-09-02 11:20:00|2969.5|2968.5|2971|2970.5|2971.5|2970.5|2969|2968|3114
1756812300000|2025-09-02 11:25:00|2970.5|2970|2971.5|2970.5|2972.5|2972|2970.5|2970|5452
1756812600000|2025-09-02 11:30:00|2971|2970|2975|2974|2976.5|2976|2970.5|2969.5|9060
1756812900000|2025-09-02 11:35:00|2974.5|2974.5|2976.5|2975.5|2979|2978.5|2974|2973|16732
1756813200000|2025-09-02 11:40:00|2976|2975|2976.5|2975.5|2979.5|2978.5|2976|2975|3538
1756813500000|2025-09-02 11:45:00|2976|2976|2971.5|2970|2976.5|2976|2971.5|2970|5988
1756813800000|2025-09-02 11:50:00|2971|2970.5|2972.5|2971.5|2973.5|2972.5|2969.5|2968.5|4826
1756814100000|2025-09-02 11:55:00|2973.5|2972|2973|2972|2976|2975|2972.5|2971.5|9475
1756814400000|2025-09-02 12:00:00|2973.5|2972.5|2969|2968|2974|2973|2967|2966.5|3517
1756814700000|2025-09-02 12:05:00|2968.5|2968.5|2969|2968.5|2971|2970|2967.5|2966.5|22717
1756815000000|2025-09-02 12:10:00|2969.5|2969|2965|2964.5|2969.5|2969|2964.5|2964|22609
1756815300000|2025-09-02 12:15:00|2965.5|2965|2960.5|2960|2965.5|2965|2959.5|2958.5|16916
1756815600000|2025-09-02 12:20:00|2961|2960.5|2961.5|2961|2963.5|2963|2960.5|2959.5|10915
1756815900000|2025-09-02 12:25:00|2962|2962|2961|2960.5|2964|2963|2961|2960.5|13629
1756816200000|2025-09-02 12:30:00|2960.5|2960|2963|2962|2964.5|2963.5|2959.5|2958|10916
1756816500000|2025-09-02 12:35:00|2962.5|2962.5|2958|2957|2963|2962.5|2958|2957|10759
1756816800000|2025-09-02 12:40:00|2957.5|2956.5|2954.5|2953.5|2958|2956.5|2952.5|2951.5|20315
1756817100000|2025-09-02 12:45:00|2955|2954|2956.5|2956|2959|2958|2955|2953.5|6710
1756817400000|2025-09-02 12:50:00|2957|2955.5|2947|2946|2962|2961|2945.5|2944|21170
1756817700000|2025-09-02 12:55:00|2946|2945|2949.5|2949|2956|2955|2945.5|2944.5|17912
1756818000000|2025-09-02 13:00:00|2950|2948|2948.5|2947.5|2950|2948.5|2944.5|2944|17746
1756818300000|2025-09-02 13:05:00|2949|2948.5|2945|2944|2952|2951|2944.5|2944|12320
1756818600000|2025-09-02 13:10:00|2945.5|2944.5|2946|2945.5|2950|2949|2944.5|2944|12706
1756818900000|2025-09-02 13:15:00|2946.5|2946|2953|2952|2954|2953|2946.5|2946|14400
1756819200000|2025-09-02 13:20:00|2953.5|2952.5|2951.5|2950.5|2955|2954|2951.5|2950.5|5245
1756819500000|2025-09-02 13:25:00|2951|2951|2948.5|2947.5|2953.5|2953|2948.5|2947.5|7344
1756819800000|2025-09-02 13:30:00|2948|2947|2943|2942|2951.5|2951|2933.5|2932|41813
1756820100000|2025-09-02 13:35:00|2942.5|2941.5|2949|2948|2951|2949.5|2942|2941|31404
1756820400000|2025-09-02 13:40:00|2949.5|2948.5|2961.5|2960.5|2962|2961|2948|2947|24155
1756820700000|2025-09-02 13:45:00|2961|2960|2966.5|2965.5|2969.5|2968|2961|2960|19899
1756821000000|2025-09-02 13:50:00|2967|2966.5|2968.5|2968|2972.5|2971.5|2966|2964.5|12515
1756821300000|2025-09-02 13:55:00|2969.5|2967.5|2968.5|2967.5|2969.5|2967.5|2964.5|2963|19087
1756821600000|2025-09-02 14:00:00|2968|2966.5|2969|2967.5|2972.5|2971.5|2968|2966.5|13671
1756821900000|2025-09-02 14:05:00|2968.5|2968|2965.5|2965|2969|2968|2963|2962.5|8437
1756822200000|2025-09-02 14:10:00|2965|2964.5|2968|2967.5|2969|2968|2965|2964|18285
1756822500000|2025-09-02 14:15:00|2967.5|2967|2968.5|2968|2969|2968|2964|2962.5|13185
1756822800000|2025-09-02 14:20:00|2968|2967.5|2965.5|2965|2970.5|2970|2965.5|2965|8215
1756823100000|2025-09-02 14:25:00|2965|2964.5|2967|2966|2967.5|2966.5|2964|2963|14415
1756823400000|2025-09-02 14:30:00|2966.5|2966.5|2969|2968.5|2971.5|2970.5|2966.5|2966|23668
1756823700000|2025-09-02 14:35:00|2968.5|2968|2967|2966|2971.5|2970.5|2965.5|2965|18723
1756824000000|2025-09-02 14:40:00|2967.5|2966.5|2962|2961|2967.5|2966.5|2958.5|2957.5|15936
1756824300000|2025-09-02 14:45:00|2963|2961.5|2958.5|2957.5|2964|2963|2957.5|2956.5|26928
1756824600000|2025-09-02 14:50:00|2959|2958|2959|2958|2960|2959.5|2957|2956|15607
1756824900000|2025-09-02 14:55:00|2959.5|2959|2963|2962|2963.5|2963|2957.5|2957|27875
1756825200000|2025-09-02 15:00:00|2964|2963|2962|2961|2966|2965|2961.5|2961|41414
1756825500000|2025-09-02 15:05:00|2961.5|2960.5|2955|2954.5|2962|2961.5|2955|2954|23922
1756825800000|2025-09-02 15:10:00|2955.5|2954|2954|2953.5|2958.5|2957.5|2953|2952|20306
1756826100000|2025-09-02 15:15:00|2954.5|2954|2957.5|2957|2958|2957|2954|2953|36777
1756826400000|2025-09-02 15:20:00|2958|2957.5|2960.5|2960|2960.5|2960|2957|2956.5|37662
1756826700000|2025-09-02 15:25:00|2961|2961|2962.5|2961.5|2964|2963.5|2960|2959|27564
1756882800000|2025-09-03 07:00:00|2974.5|2968.5|2958.5|2957|2974.5|2971.5|2955|2953|17534
1756883100000|2025-09-03 07:05:00|2958|2956.5|2948|2946.5|2958|2956.5|2945.5|2943.5|16889
1756883400000|2025-09-03 07:10:00|2947|2947|2943.5|2942|2948.5|2947|2941.5|2940|13989
1756883700000|2025-09-03 07:15:00|2944.5|2942.5|2936.5|2935.5|2946|2944.5|2936.5|2935.5|9413
1756884000000|2025-09-03 07:20:00|2937|2935|2921.5|2920|2937|2935|2919|2918.5|21858
1756884300000|2025-09-03 07:25:00|2921|2921|2926|2925|2930|2929|2920.5|2920|33347
1756884600000|2025-09-03 07:30:00|2928.5|2927|2927.5|2926.5|2937.5|2936.5|2924|2923|30193
1756884900000|2025-09-03 07:35:00|2928|2927|2932.5|2931|2936.5|2935|2928|2927|12354
1756885200000|2025-09-03 07:40:00|2932|2931.5|2934|2932.5|2935.5|2934.5|2929.5|2928.5|9419
1756885500000|2025-09-03 07:45:00|2933.5|2933|2949.5|2948.5|2953|2952|2933|2932|36248
1756885800000|2025-09-03 07:50:00|2948.5|2947.5|2958.5|2958|2958.5|2958|2948.5|2947.5|31421
1756886100000|2025-09-03 07:55:00|2959.5|2958.5|2951|2950.5|2962|2961|2951|2950|30721
1756886400000|2025-09-03 08:00:00|2950.5|2950|2948.5|2947|2952|2951.5|2948|2947|20461
1756886700000|2025-09-03 08:05:00|2948|2947.5|2957.5|2956.5|2960|2959.5|2946.5|2946|35527
1756887000000|2025-09-03 08:10:00|2957|2956|2954.5|2953.5|2957|2956|2951.5|2950.5|18554
1756887300000|2025-09-03 08:15:00|2955|2953|2950|2949.5|2955|2953.5|2948|2947|13855
1756887600000|2025-09-03 08:20:00|2950.5|2949|2952|2951|2956|2955|2950|2949|8813
1756887900000|2025-09-03 08:25:00|2951|2950.5|2952.5|2952|2953|2952.5|2949.5|2948.5|7861
1756888200000|2025-09-03 08:30:00|2953|2952.5|2951.5|2951|2955|2954|2951|2950|8113
1756888500000|2025-09-03 08:35:00|2952|2950.5|2955|2954|2955|2954|2950.5|2950|4464
1756888800000|2025-09-03 08:40:00|2954|2953.5|2952|2951|2956.5|2955|2951|2950.5|26469
1756889100000|2025-09-03 08:45:00|2952.5|2952|2952.5|2951.5|2953|2952.5|2950|2949|10569
1756889400000|2025-09-03 08:50:00|2953|2952|2956.5|2955.5|2956.5|2955.5|2951|2950|10138
1756889700000|2025-09-03 08:55:00|2956|2955|2951.5|2950.5|2956.5|2955.5|2951|2950|6400
1756890000000|2025-09-03 09:00:00|2952.5|2951.5|2953.5|2952.5|2955|2954|2949.5|2949|15122
1756890300000|2025-09-03 09:05:00|2954|2953|2949.5|2949|2954|2953|2949.5|2949|3817
1756890600000|2025-09-03 09:10:00|2950|2951.5|2953.5|2952.5|2953.5|2953|2949.5|2949|6897
1756890900000|2025-09-03 09:15:00|2953|2953|2955.5|2955|2958|2957|2952.5|2951.5|12104
1756891200000|2025-09-03 09:20:00|2955|2954.5|2955.5|2954.5|2956.5|2956|2954|2953|4078
1756891500000|2025-09-03 09:25:00|2955|2955|2953|2952.5|2955.5|2955|2953|2952.5|9762
1756891800000|2025-09-03 09:30:00|2953.5|2953|2958.5|2957.5|2959|2958.5|2952|2951.5|9072
1756892100000|2025-09-03 09:35:00|2958|2957|2962.5|2961.5|2962.5|2961.5|2958|2957|7106
1756892400000|2025-09-03 09:40:00|2963|2962|2957|2956|2963.5|2963|2956.5|2956|7810
1756892700000|2025-09-03 09:45:00|2957.5|2957|2963|2962.5|2966|2965|2957.5|2957|5844
1756893000000|2025-09-03 09:50:00|2963.5|2962|2965.5|2964.5|2966|2965|2963.5|2962|9538
1756893300000|2025-09-03 09:55:00|2965|2964|2965|2964.5|2966|2965.5|2964|2963.5|6044
1756893600000|2025-09-03 10:00:00|2964.5|2964|2964|2963|2965.5|2965|2961.5|2960.5|8635
1756893900000|2025-09-03 10:05:00|2962.5|2963.5|2963.5|2962.5|2964.5|2963.5|2960|2959|6466
1756894200000|2025-09-03 10:10:00|2964|2963|2968|2967|2968.5|2967.5|2963|2962|6364
1756894500000|2025-09-03 10:15:00|2968.5|2967.5|2972|2971|2972|2971|2967|2966.5|3918
1756894800000|2025-09-03 10:20:00|2972.5|2971.5|2972|2971.5|2973|2972|2969.5|2969|5882
1756895100000|2025-09-03 10:25:00|2971.5|2971|2972.5|2971.5|2974|2973|2970.5|2970|7899
1756895400000|2025-09-03 10:30:00|2971.5|2970.5|2971|2970.5|2972.5|2971.5|2970.5|2970|2866
1756895700000|2025-09-03 10:35:00|2970.5|2970|2969|2968|2971|2970.5|2968.5|2968|3434
1756896000000|2025-09-03 10:40:00|2968.5|2968.5|2970|2969.5|2970|2969.5|2968.5|2968|2403
1756896300000|2025-09-03 10:45:00|2970.5|2970|2966.5|2965.5|2970.5|2970|2966.5|2965.5|4984
1756896600000|2025-09-03 10:50:00|2966|2966|2966.5|2965.5|2967|2966.5|2966|2965|89
1756896900000|2025-09-03 10:55:00|2965.5|2964.5|2966.5|2965.5|2967.5|2966.5|2965.5|2964.5|3080
1756897200000|2025-09-03 11:00:00|2965.5|2964|2964.5|2963.5|2968|2967|2963.5|2963|9099
1756897500000|2025-09-03 11:05:00|2965|2964|2965|2964.5|2967.5|2966.5|2963.5|2962.5|3568
1756897800000|2025-09-03 11:10:00|2965.5|2965|2964|2963|2965.5|2965|2963.5|2963|6165
1756898100000|2025-09-03 11:15:00|2963.5|2963.5|2965.5|2965|2967|2966.5|2963.5|2963.5|2416
1756898400000|2025-09-03 11:20:00|2965|2964.5|2962.5|2962|2965|2964.5|2961.5|2961|2256
1756898700000|2025-09-03 11:25:00|2962|2961.5|2963|2962.5|2963.5|2963|2962|2961.5|3454
1756899000000|2025-09-03 11:30:00|2963.5|2963|2962|2961|2964|2963.5|2961.5|2961|3375
1756899300000|2025-09-03 11:35:00|2961.5|2960.5|2960|2959|2961.5|2961|2958|2957.5|7395
1756899600000|2025-09-03 11:40:00|2960.5|2959.5|2960.5|2959.5|2962|2961|2953.5|2952.5|5999
1756899900000|2025-09-03 11:45:00|2960|2959|2962|2961.5|2962|2961.5|2959.5|2959|1262
1756900200000|2025-09-03 11:50:00|2962.5|2962|2960.5|2960|2962.5|2962|2960|2959|4415
1756900500000|2025-09-03 11:55:00|2960|2959|2961|2960|2962.5|2961.5|2959|2958.5|4600
1756900800000|2025-09-03 12:00:00|2961.5|2960.5|2958.5|2958|2962|2961|2958|2957.5|4337
1756901100000|2025-09-03 12:05:00|2959|2957.5|2956.5|2955.5|2959|2958|2956|2955.5|1164
1756901400000|2025-09-03 12:10:00|2956|2956|2954.5|2954|2956.5|2956|2954.5|2953.5|5806
1756901700000|2025-09-03 12:15:00|2955|2953.5|2958.5|2958|2958.5|2958|2954.5|2953.5|4448
1756902000000|2025-09-03 12:20:00|2959|2958.5|2958|2957|2962.5|2961.5|2957.5|2957|5131
1756902300000|2025-09-03 12:25:00|2959|2957.5|2959.5|2959|2961|2960|2959|2957|3197
1756902600000|2025-09-03 12:30:00|2960|2959.5|2959.5|2958.5|2961|2960|2959.5|2958.5|4636
1756902900000|2025-09-03 12:35:00|2958|2957.5|2959|2958.5|2960.5|2960|2958|2957|4365
1756903200000|2025-09-03 12:40:00|2958.5|2958|2957.5|2956.5|2958.5|2958|2956|2955.5|5615
1756903500000|2025-09-03 12:45:00|2956.5|2956|2957|2956|2959|2958|2955.5|2955|2690
1756903800000|2025-09-03 12:50:00|2957.5|2956.5|2955.5|2954.5|2958.5|2957.5|2955|2954.5|1685
1756904100000|2025-09-03 12:55:00|2955|2954|2953|2952.5|2956|2955.5|2952.5|2952|3931
1756904400000|2025-09-03 13:00:00|2953.5|2952|2954.5|2953.5|2955.5|2955|2951.5|2950.5|7669
1756904700000|2025-09-03 13:05:00|2955|2954|2954|2953|2956.5|2955.5|2954|2952.5|1884
1756905000000|2025-09-03 13:10:00|2954.5|2953.5|2954|2953|2955.5|2954.5|2953.5|2952.5|6204
1756905300000|2025-09-03 13:15:00|2954.5|2954|2955.5|2955|2956|2955|2954|2953.5|867
1756905600000|2025-09-03 13:20:00|2955|2954.5|2955|2954|2957.5|2956.5|2954.5|2954|7878
1756905900000|2025-09-03 13:25:00|2955.5|2955|2954.5|2953.5|2958.5|2957.5|2953.5|2952.5|10038
1756906200000|2025-09-03 13:30:00|2955.5|2955|2954.5|2954|2963.5|2962.5|2954.5|2954|10617
1756906500000|2025-09-03 13:35:00|2955|2954.5|2959|2958|2959|2958|2953|2952|11625
1756906800000|2025-09-03 13:40:00|2959.5|2957.5|2957.5|2956.5|2960|2959|2951|2950|12599
1756907100000|2025-09-03 13:45:00|2958|2957.5|2960.5|2959.5|2961|2960|2956|2955.5|11124
1756907400000|2025-09-03 13:50:00|2960|2960|2958|2957.5|2965|2964|2957.5|2957|9611
1756907700000|2025-09-03 13:55:00|2957.5|2957|2959|2958|2959|2958.5|2956|2955|10392
1756908000000|2025-09-03 14:00:00|2958|2957|2964.5|2964|2965|2964.5|2957|2956.5|14668
1756908300000|2025-09-03 14:05:00|2965.5|2965|2964|2963|2967|2966|2962|2961|11147
1756908600000|2025-09-03 14:10:00|2964.5|2963.5|2957.5|2956.5|2966.5|2965.5|2957|2956.5|15577
1756908900000|2025-09-03 14:15:00|2958|2957.5|2966|2965.5|2966.5|2965.5|2958|2957|8820
1756909200000|2025-09-03 14:20:00|2966.5|2965|2967.5|2967|2967.5|2967|2965|2964|15303
1756909500000|2025-09-03 14:25:00|2968|2968|2970|2969|2971.5|2971|2968|2968|15862
1756909800000|2025-09-03 14:30:00|2970.5|2969.5|2972|2971.5|2973|2972|2970|2969|12387
1756910100000|2025-09-03 14:35:00|2971.5|2971|2972|2971.5|2974|2973.5|2971.5|2971|17057
1756910400000|2025-09-03 14:40:00|2972.5|2972|2975.5|2974.5|2977|2976.5|2971.5|2971|31748
1756910700000|2025-09-03 14:45:00|2976.5|2975|2976.5|2976|2977.5|2977|2975|2974.5|16576
1756911000000|2025-09-03 14:50:00|2977|2976.5|2972|2971.5|2977|2976.5|2972|2971.5|11068
1756911300000|2025-09-03 14:55:00|2972.5|2972|2972.5|2972|2972.5|2972|2968.5|2968|15216
1756911600000|2025-09-03 15:00:00|2972|2971.5|2975.5|2974.5|2975.5|2975|2971.5|2971|12134
1756911900000|2025-09-03 15:05:00|2975|2974|2977.5|2977|2979.5|2978.5|2974|2973.5|11305
1756912200000|2025-09-03 15:10:00|2977|2976.5|2978.5|2978|2980|2979|2977|2976|19700
1756912500000|2025-09-03 15:15:00|2979|2978.5|2977.5|2977|2979|2978.5|2976.5|2976|21347
1756912800000|2025-09-03 15:20:00|2977|2976.5|2975.5|2975|2977.5|2977|2974|2973.5|20093
1756913100000|2025-09-03 15:25:00|2975|2974.5|2974|2973.5|2975.5|2975|2972|2971.5|20513
1756969200000|2025-09-04 07:00:00|2990.5|2986.5|2983|2981.5|2991|2989|2982|2980.5|7477
1756969500000|2025-09-04 07:05:00|2982.5|2980.5|2986|2984.5|2989.5|2988|2977|2975|18640
1756969800000|2025-09-04 07:10:00|2986.5|2985|2987.5|2986.5|2991.5|2990.5|2984.5|2983|24153
1756970100000|2025-09-04 07:15:00|2988|2987|2981|2979.5|2988.5|2988|2979.5|2978|10164
1756970400000|2025-09-04 07:20:00|2980.5|2978.5|2982|2981.5|2983|2982|2975.5|2974|13272
1756970700000|2025-09-04 07:25:00|2981.5|2981|2984|2982.5|2985|2984|2980|2979|7899
1756971000000|2025-09-04 07:30:00|2985|2983|2984.5|2983.5|2985.5|2984.5|2978|2977|4240
1756971300000|2025-09-04 07:35:00|2985|2984|2980.5|2979|2986|2985|2980|2979|10466
1756971600000|2025-09-04 07:40:00|2980|2979.5|2986|2985|2986.5|2985.5|2980|2979|1048
1756971900000|2025-09-04 07:45:00|2986.5|2985.5|2995|2994|2995|2994|2984|2983|11288
1756972200000|2025-09-04 07:50:00|2994.5|2993.5|2997|2996|3000|2999|2993|2992|7412
1756972500000|2025-09-04 07:55:00|2998.5|2997.5|2996|2995|3000|2999|2996|2995|7299
1756972800000|2025-09-04 08:00:00|2995.5|2995.5|2997|2996|2998|2997|2993.5|2992.5|5062
1756973100000|2025-09-04 08:05:00|2996.5|2995|2999.5|2998.5|3000|2998.5|2993.5|2992.5|22812
1756973400000|2025-09-04 08:10:00|3000|2999|2998|2997|3000|2999.5|2996.5|2995.5|8707
1756973700000|2025-09-04 08:15:00|2998.5|2997.5|3000|2999|3000.5|3000|2998.5|2997.5|6881
1756974000000|2025-09-04 08:20:00|2999.5|2997|2992.5|2991.5|2999.5|2997|2991.5|2990.5|5678
1756974300000|2025-09-04 08:25:00|2992|2991|2996|2994.5|2996.5|2996|2991.5|2990.5|4645
1756974600000|2025-09-04 08:30:00|2995.5|2995|2987.5|2987|2996|2995|2985|2984|16741
1756974900000|2025-09-04 08:35:00|2988|2986.5|2990.5|2989.5|2991|2990.5|2986|2985.5|8741
1756975200000|2025-09-04 08:40:00|2991|2990|2983|2982|2992|2991|2982|2981|4398
1756975500000|2025-09-04 08:45:00|2982.5|2981.5|2978|2977|2982.5|2981.5|2978|2977|3364
1756975800000|2025-09-04 08:50:00|2978.5|2977.5|2978|2977.5|2981.5|2980.5|2978|2977|3996
1756976100000|2025-09-04 08:55:00|2978.5|2978|2980|2978.5|2981|2980|2978|2977|3860
1756976400000|2025-09-04 09:00:00|2980.5|2979|2977|2976|2980.5|2980|2976.5|2975.5|3607
1756976700000|2025-09-04 09:05:00|2976.5|2976.5|2980.5|2980|2980.5|2980|2976.5|2976.5|3125
1756977000000|2025-09-04 09:10:00|2981|2979.5|2985.5|2985|2985.5|2985|2980.5|2979.5|3649
1756977300000|2025-09-04 09:15:00|2985|2984.5|2984|2983|2987.5|2986.5|2982.5|2981.5|7194
1756977600000|2025-09-04 09:20:00|2984.5|2983.5|2985.5|2985|2985.5|2985|2984|2983|3522
1756977900000|2025-09-04 09:25:00|2986|2985.5|2988.5|2987.5|2988.5|2987.5|2984.5|2984|3712
1756978200000|2025-09-04 09:30:00|2989.5|2988|2989|2988|2990|2989.5|2988|2987|3734
1756978500000|2025-09-04 09:35:00|2989.5|2988.5|2991.5|2990.5|2992|2991|2989.5|2988.5|2167
1756978800000|2025-09-04 09:40:00|2992|2991|2987|2986|2992|2991.5|2987|2986|1352
1756979100000|2025-09-04 09:45:00|2987.5|2986.5|2988.5|2987.5|2989.5|2988.5|2987|2986|3056
1756979400000|2025-09-04 09:50:00|2988|2987|2987|2986.5|2988|2987.5|2984.5|2984|2695
1756979700000|2025-09-04 09:55:00|2986.5|2986|2987|2986.5|2989|2988|2985.5|2984.5|5640
1756980000000|2025-09-04 10:00:00|2987.5|2987|2988.5|2988|2988.5|2988|2985.5|2985|2432
1756980300000|2025-09-04 10:05:00|2989|2988.5|2994|2993|2994|2993.5|2988.5|2988|7084
1756980600000|2025-09-04 10:10:00|2995|2993.5|3009|3007.5|3009.5|3008.5|2993|2992|21017
1756980900000|2025-09-04 10:15:00|3012.5|3008|2997.5|2996|3017.5|3016|2997|2996|19719
1756981200000|2025-09-04 10:20:00|2998|2996.5|3000.5|2999|3001.5|3000.5|2998|2996.5|4539
1756981500000|2025-09-04 10:25:00|3000|2998.5|2998|2997.5|3002.5|3001.5|2998|2997.5|2106
1756981800000|2025-09-04 10:30:00|2997.5|2996.5|2997|2996|2998|2997|2994.5|2993.5|4257
1756982100000|2025-09-04 10:35:00|2997.5|2996.5|2997|2996|2998.5|2997.5|2996|2995|3374
1756982400000|2025-09-04 10:40:00|2996.5|2995.5|2994|2993|2997|2996.5|2994|2993|9680
1756982700000|2025-09-04 10:45:00|2994.5|2993.5|2994|2993|2994.5|2993.5|2992.5|2992|3317
1756983000000|2025-09-04 10:50:00|2993.5|2993.5|2995.5|2994.5|2995.5|2995|2993.5|2992.5|5324
1756983300000|2025-09-04 10:55:00|2996|2995|2997|2996|2997|2996.5|2994.5|2993.5|925
1756983600000|2025-09-04 11:00:00|2997.5|2997|2999|2998.5|3000|2999|2997.5|2997|2611
1756983900000|2025-09-04 11:05:00|2999.5|2999|3002.5|3001.5|3002.5|3001.5|2999|2998|2201
1756984200000|2025-09-04 11:10:00|3003|3002|3000.5|2999.5|3004.5|3003.5|2999.5|2998.5|5051
1756984500000|2025-09-04 11:15:00|3000|2999|3001.5|3000.5|3002.5|3001.5|2999.5|2999|1948
1756984800000|2025-09-04 11:20:00|3001|3000|3003|3002|3003.5|3002.5|3000|2999.5|3116
1756985100000|2025-09-04 11:25:00|3002.5|3002.5|3003|3002|3004|3003.5|3001.5|3001|4987
1756985400000|2025-09-04 11:30:00|3003.5|3002.5|3002.5|3001.5|3004.5|3004|3000.5|3000|1355
1756985700000|2025-09-04 11:35:00|3002|3001|3001.5|3000.5|3002|3001|2999.5|2999|1876
1756986000000|2025-09-04 11:40:00|3002|3001|3000.5|2999.5|3002|3001|2999.5|2998.5|2770
1756986300000|2025-09-04 11:45:00|3001|3000|3001.5|3000.5|3001.5|3001|2999.5|2999|3117
1756986600000|2025-09-04 11:50:00|3001|3000|3001|3000|3003.5|3002.5|2999|2998.5|5628
1756986900000|2025-09-04 11:55:00|3001.5|3000.5|3004|3003.5|3004.5|3003.5|3001.5|3000.5|2334
1756987200000|2025-09-04 12:00:00|3004.5|3003|3008|3007|3008|3007.5|3004.5|3003|2651
1756987500000|2025-09-04 12:05:00|3007.5|3006.5|3007.5|3006.5|3008|3007|3006|3005.5|3913
1756987800000|2025-09-04 12:10:00|3008.5|3007|3009.5|3009|3010.5|3009|3007|3006.5|2319
1756988100000|2025-09-04 12:15:00|3010|3009.5|3000.5|2999.5|3010.5|3009.5|3000|2999.5|8701
1756988400000|2025-09-04 12:20:00|3000|2999|2997.5|2996.5|3000|2999|2997|2996|5165
1756988700000|2025-09-04 12:25:00|2998|2997|3001|3000|3001|3000.5|2997|2996.5|13545
1756989000000|2025-09-04 12:30:00|3001.5|3000.5|3003|3002.5|3004.5|3003.5|3000.5|3000|4399
1756989300000|2025-09-04 12:35:00|3004.5|3003.5|3003|3002.5|3006|3005.5|3003|3002|5061
1756989600000|2025-09-04 12:40:00|3002.5|3002|3003.5|3002.5|3005|3004|3001.5|3000.5|4535
1756989900000|2025-09-04 12:45:00|3004|3003|3005.5|3005|3005.5|3005|3002|3001.5|1990
1756990200000|2025-09-04 12:50:00|3006.5|3004.5|3006.5|3005.5|3009|3008|3005.5|3004.5|2196
1756990500000|2025-09-04 12:55:00|3006|3005|3008.5|3007.5|3009.5|3008.5|3006|3005|497
1756990800000|2025-09-04 13:00:00|3008|3008|3012|3011|3012.5|3011.5|3008|3008|4802
1756991100000|2025-09-04 13:05:00|3012.5|3011.5|3013.5|3012.5|3013.5|3012.5|3011.5|3010.5|10118
1756991400000|2025-09-04 13:10:00|3013|3011.5|3016|3015|3016|3015|3012.5|3011.5|7496
1756991700000|2025-09-04 13:15:00|3015.5|3015.5|3018|3017.5|3018|3017.5|3015.5|3015|1648
1756992000000|2025-09-04 13:20:00|3018.5|3017|3014|3013|3018.5|3017|3012.5|3012|7814
1756992300000|2025-09-04 13:25:00|3013.5|3012.5|3015|3014|3015|3014|3013|3012|6590
1756992600000|2025-09-04 13:30:00|3016.5|3014.5|3017.5|3016.5|3020.5|3020|3016.5|3014.5|15001
1756992900000|2025-09-04 13:35:00|3017|3016|3022.5|3021|3022.5|3021|3017|3016|5391
1756993200000|2025-09-04 13:40:00|3022|3021.5|3019|3018|3024|3023.5|3017.5|3016.5|3500
1756993500000|2025-09-04 13:45:00|3021|3018.5|3017|3016.5|3021.5|3020.5|3017|3016.5|3208
1756993800000|2025-09-04 13:50:00|3016.5|3015.5|3011.5|3010.5|3019|3018|3011.5|3010.5|6541
1756994100000|2025-09-04 13:55:00|3012|3011|3015.5|3014.5|3016|3015.5|3011.5|3010.5|4454
1756994400000|2025-09-04 14:00:00|3015|3014|3011.5|3010.5|3019.5|3018.5|3011|3010|7292
1756994700000|2025-09-04 14:05:00|3012|3011|3012|3011.5|3016.5|3016|3011|3010|14423
1756995000000|2025-09-04 14:10:00|3011.5|3011|3013|3012|3018|3017|3010.5|3009.5|6257
1756995300000|2025-09-04 14:15:00|3013.5|3012.5|3020|3019|3020|3019.5|3013|3012|4982
1756995600000|2025-09-04 14:20:00|3020.5|3019.5|3025.5|3024.5|3027|3026|3020.5|3019.5|12997
1756995900000|2025-09-04 14:25:00|3026|3025|3025|3024|3027|3026|3022|3021|8949
1756996200000|2025-09-04 14:30:00|3024.5|3024.5|3027.5|3026.5|3027.5|3027|3023|3022|9171
1756996500000|2025-09-04 14:35:00|3027|3026|3031|3030.5|3033|3032|3027|3026|10576
1756996800000|2025-09-04 14:40:00|3031.5|3031|3029|3028.5|3032.5|3032|3028.5|3027.5|11565
1756997100000|2025-09-04 14:45:00|3030|3029|3031|3030|3031|3030.5|3029|3028|6752
1756997400000|2025-09-04 14:50:00|3031.5|3030.5|3027.5|3026.5|3032|3031.5|3027.5|3026.5|12286
1756997700000|2025-09-04 14:55:00|3028|3027|3030.5|3029.5|3031.5|3030.5|3028|3026.5|5239
1756998000000|2025-09-04 15:00:00|3030|3029|3029.5|3029|3032|3031.5|3028.5|3028|13973
1756998300000|2025-09-04 15:05:00|3030|3028.5|3031|3030.5|3031.5|3030.5|3029.5|3028.5|10176
1756998600000|2025-09-04 15:10:00|3030.5|3030|3029.5|3029|3031.5|3031|3028|3027.5|13350
1756998900000|2025-09-04 15:15:00|3030|3029.5|3033.5|3032.5|3033.5|3033|3030|3029.5|10989
1756999200000|2025-09-04 15:20:00|3033|3032|3032.5|3031.5|3034|3033|3032|3031.5|15768
1756999500000|2025-09-04 15:25:00|3032|3032|3031.5|3030.5|3033|3032|3029.5|3029|27113
1757055600000|2025-09-05 07:00:00|3048|3046.5|3045.5|3044.5|3059|3057.5|3044|3042|23622
1757055900000|2025-09-05 07:05:00|3046|3045|3039|3038|3047.5|3046|3037|3036|27352
1757056200000|2025-09-05 07:10:00|3038|3036.5|3041.5|3040|3044|3042.5|3036.5|3035.5|9206
1757056500000|2025-09-05 07:15:00|3041|3039.5|3033|3032|3041.5|3041|3033|3032|7069
1757056800000|2025-09-05 07:20:00|3032.5|3031|3026|3025|3032.5|3031.5|3024.5|3023.5|12484
1757057100000|2025-09-05 07:25:00|3025.5|3024.5|3024|3022.5|3025.5|3025|3021|3020|7866
1757057400000|2025-09-05 07:30:00|3023.5|3023|3032.5|3031.5|3033.5|3032.5|3022|3021.5|9310
1757057700000|2025-09-05 07:35:00|3033|3032|3038|3037|3039|3037.5|3032|3031|10529
1757058000000|2025-09-05 07:40:00|3037.5|3037.5|3041|3040|3042.5|3041.5|3037|3036.5|8519
1757058300000|2025-09-05 07:45:00|3043|3042.5|3044.5|3043.5|3048|3047|3041|3040|10526
1757058600000|2025-09-05 07:50:00|3045|3044|3041.5|3040.5|3045.5|3045|3038.5|3038|9087
1757058900000|2025-09-05 07:55:00|3042|3041|3045.5|3045|3046.5|3046|3041|3040|4571
1757059200000|2025-09-05 08:00:00|3044|3043.5|3046|3045|3046.5|3045.5|3043|3042|5212
1757059500000|2025-09-05 08:05:00|3046.5|3045.5|3050|3049|3050|3049|3045|3044.5|4152
1757059800000|2025-09-05 08:10:00|3049.5|3048|3052|3051|3053.5|3053|3049|3048|8101
1757060100000|2025-09-05 08:15:00|3052.5|3051.5|3057|3056|3058|3057|3050|3049|10852
1757060400000|2025-09-05 08:20:00|3056.5|3055.5|3057|3056|3058|3057|3055|3054.5|7114
1757060700000|2025-09-05 08:25:00|3056.5|3055.5|3057|3056|3057.5|3056.5|3055.5|3054.5|8143
1757061000000|2025-09-05 08:30:00|3056.5|3055.5|3055.5|3054.5|3057.5|3056.5|3055|3054|6767
1757061300000|2025-09-05 08:35:00|3056|3055|3052|3051|3056|3055|3051.5|3051|7587
1757061600000|2025-09-05 08:40:00|3051.5|3050.5|3048.5|3047.5|3054|3053|3048.5|3047.5|5751
1757061900000|2025-09-05 08:45:00|3048|3047|3045.5|3044.5|3048|3047|3044|3043|11896
1757062200000|2025-09-05 08:50:00|3045|3044|3043.5|3042.5|3045|3044|3041.5|3040.5|6208
1757062500000|2025-09-05 08:55:00|3043|3042|3042|3041.5|3044.5|3043.5|3041.5|3040.5|6968
1757062800000|2025-09-05 09:00:00|3042.5|3042|3043|3042|3043.5|3042.5|3040.5|3040|1953
1757063100000|2025-09-05 09:05:00|3042.5|3042.5|3038.5|3038|3043|3042.5|3038.5|3038|6049
1757063400000|2025-09-05 09:10:00|3038|3037.5|3043|3042|3044.5|3043.5|3038|3037.5|1806
1757063700000|2025-09-05 09:15:00|3044|3043|3043|3042|3046|3045|3042|3041.5|2487
1757064000000|2025-09-05 09:20:00|3042.5|3041|3045|3044|3046|3045.5|3041.5|3041|3665
1757064300000|2025-09-05 09:25:00|3044.5|3044.5|3044|3043|3048.5|3047.5|3040.5|3039.5|7004
1757064600000|2025-09-05 09:30:00|3044.5|3043.5|3047|3046|3047|3046|3042.5|3041.5|4530
1757064900000|2025-09-05 09:35:00|3047.5|3046.5|3050.5|3049.5|3052.5|3051.5|3047.5|3046.5|6104
1757065200000|2025-09-05 09:40:00|3050|3050|3052.5|3052|3052.5|3052|3050|3049|4219
1757065500000|2025-09-05 09:45:00|3052|3051.5|3051|3050.5|3054|3053|3050.5|3050|5350
1757065800000|2025-09-05 09:50:00|3050.5|3050|3053|3052|3053|3052.5|3048|3047.5|6726
1757066100000|2025-09-05 09:55:00|3053.5|3052.5|3056|3055.5|3056|3055.5|3053|3052|4085
1757066400000|2025-09-05 10:00:00|3055.5|3055|3056|3055|3056|3055.5|3053.5|3052.5|7208
1757066700000|2025-09-05 10:05:00|3054.5|3054|3053|3052|3055|3054|3052.5|3052|7122
1757067000000|2025-09-05 10:10:00|3053.5|3052.5|3053.5|3052.5|3055.5|3054.5|3053.5|3052|6173
1757067300000|2025-09-05 10:15:00|3053|3052|3052.5|3051.5|3054|3053|3052.5|3051.5|4440
1757067600000|2025-09-05 10:20:00|3052|3051|3049.5|3048.5|3052|3051|3049|3048|9296
1757067900000|2025-09-05 10:25:00|3049|3048|3051.5|3050.5|3052.5|3051.5|3048.5|3048|1690
1757068200000|2025-09-05 10:30:00|3050.5|3050|3054.5|3053.5|3055|3054.5|3050.5|3049.5|2125
1757068500000|2025-09-05 10:35:00|3054|3053|3051|3050|3055.5|3054.5|3050.5|3050|5680
1757068800000|2025-09-05 10:40:00|3050.5|3050.5|3051|3050|3051|3050.5|3048.5|3048|1315
1757069100000|2025-09-05 10:45:00|3050.5|3049.5|3050.5|3049.5|3050.5|3050|3049.5|3049|4731
1757069400000|2025-09-05 10:50:00|3050|3050|3048|3047|3050|3050|3046|3045.5|3483
1757069700000|2025-09-05 10:55:00|3047.5|3046.5|3046.5|3045.5|3048.5|3048|3046|3045.5|1645
1757070000000|2025-09-05 11:00:00|3048|3045|3047|3046|3049.5|3048.5|3047|3045|4246
1757070300000|2025-09-05 11:05:00|3047.5|3047|3050|3049|3050.5|3049.5|3047.5|3047|3472
1757070600000|2025-09-05 11:10:00|3049.5|3049.5|3048.5|3047.5|3049.5|3049.5|3048|3047.5|2355
1757070900000|2025-09-05 11:15:00|3049|3048|3049|3048|3049.5|3048.5|3048.5|3047.5|427
1757071200000|2025-09-05 11:20:00|3049.5|3048.5|3051|3050|3051|3050|3049|3048|2693
1757071500000|2025-09-05 11:25:00|3050.5|3050.5|3049|3048.5|3051|3050.5|3049|3048.5|3646
1757071800000|2025-09-05 11:30:00|3048.5|3048|3048|3047.5|3049|3048|3048|3047|855
1757072100000|2025-09-05 11:35:00|3047.5|3047|3051.5|3050.5|3051.5|3050.5|3047|3046.5|8291
1757072400000|2025-09-05 11:40:00|3052|3051|3048|3047.5|3052|3051|3048|3047.5|4651
1757072700000|2025-09-05 11:45:00|3048.5|3047|3048|3047|3048.5|3048|3046.5|3045.5|1849
1757073000000|2025-09-05 11:50:00|3047.5|3046.5|3046|3045.5|3048|3047.5|3046|3045|3434
1757073300000|2025-09-05 11:55:00|3047|3046.5|3049|3048.5|3049.5|3048.5|3047|3046.5|3125
1757073600000|2025-09-05 12:00:00|3047.5|3048|3046.5|3046|3048|3048.5|3046.5|3046|4739
1757073900000|2025-09-05 12:05:00|3047|3046.5|3048|3047.5|3049.5|3049|3046.5|3046.5|2192
1757074200000|2025-09-05 12:10:00|3046.5|3045.5|3047.5|3046.5|3047.5|3046.5|3043.5|3043|3319
1757074500000|2025-09-05 12:15:00|3048.5|3047.5|3049.5|3048.5|3051|3050|3048|3047.5|7102
1757074800000|2025-09-05 12:20:00|3049|3049|3044.5|3044|3049.5|3049|3044.5|3044|3633
1757075100000|2025-09-05 12:25:00|3044|3043.5|3047|3046|3047|3046.5|3044|3043|1401
1757075400000|2025-09-05 12:30:00|3050|3047|3046|3045.5|3050|3047|3039|3038|33441
1757075700000|2025-09-05 12:35:00|3045.5|3045|3042|3041|3048|3047.5|3040|3039.5|20304
1757076000000|2025-09-05 12:40:00|3041.5|3040|3040|3039|3041.5|3040.5|3036.5|3035.5|10260
1757076300000|2025-09-05 12:45:00|3040.5|3039.5|3034|3033|3040.5|3040|3032.5|3032|10466
1757076600000|2025-09-05 12:50:00|3033.5|3033.5|3038|3037|3038|3037|3031.5|3030.5|7900
1757076900000|2025-09-05 12:55:00|3037.5|3036.5|3035.5|3034.5|3037.5|3037|3034.5|3034|7710
1757077200000|2025-09-05 13:00:00|3034.5|3034|3035|3034|3035.5|3034.5|3030|3029|10277
1757077500000|2025-09-05 13:05:00|3034.5|3033.5|3030.5|3030|3035.5|3035|3030.5|3030|13190
1757077800000|2025-09-05 13:10:00|3031.5|3031|3031.5|3031|3033.5|3032.5|3031|3030|8270
1757078100000|2025-09-05 13:15:00|3032|3031.5|3029|3028|3033.5|3033|3027.5|3026.5|11399
1757078400000|2025-09-05 13:20:00|3028.5|3028.5|3028.5|3027.5|3030|3029|3026.5|3025.5|2240
1757078700000|2025-09-05 13:25:00|3029|3028|3028.5|3027.5|3030|3029|3027.5|3027|5658
1757079000000|2025-09-05 13:30:00|3027.5|3027|3019.5|3018|3034.5|3033|3018.5|3017|30429
1757079300000|2025-09-05 13:35:00|3019|3017|3017.5|3016.5|3022.5|3021.5|3016|3015|15079
1757079600000|2025-09-05 13:40:00|3017|3015|3009|3008|3017|3016|3009|3008|12779
1757079900000|2025-09-05 13:45:00|3010|3009|3015.5|3014|3017|3016|3001|3000|29779
1757080200000|2025-09-05 13:50:00|3015|3014.5|3013|3011.5|3018|3016.5|3009.5|3009|11027
1757080500000|2025-09-05 13:55:00|3012.5|3012|3004|3003|3013.5|3012|3001.5|3000.5|20860
1757080800000|2025-09-05 14:00:00|3003|3002|2996|2995|3003|3002|2985|2984|39718
1757081100000|2025-09-05 14:05:00|2996.5|2995.5|3000|2999|3000.5|2999.5|2993|2992|15648
1757081400000|2025-09-05 14:10:00|2999.5|2998.5|2995|2994.5|3002.5|3001.5|2995|2994.5|20199
1757081700000|2025-09-05 14:15:00|2995.5|2995|2993.5|2992|3002|3001|2992|2991|23272
1757082000000|2025-09-05 14:20:00|2993|2992.5|2981|2979.5|2996.5|2995.5|2980|2978.5|38768
1757082300000|2025-09-05 14:25:00|2981.5|2980|2981|2980|2985.5|2984|2977|2976|21290
1757082600000|2025-09-05 14:30:00|2982.5|2980.5|2982.5|2981.5|2985.5|2984|2979.5|2979|25988
1757082900000|2025-09-05 14:35:00|2982|2982|2978|2977|2983|2982|2977.5|2977|22445
1757083200000|2025-09-05 14:40:00|2978.5|2978|2978|2977|2982.5|2981.5|2976|2975|10827
1757083500000|2025-09-05 14:45:00|2979.5|2977.5|2973|2972|2980|2979|2969|2968.5|16923
1757083800000|2025-09-05 14:50:00|2972.5|2972.5|2977.5|2976.5|2979|2977.5|2970.5|2969.5|11203
1757084100000|2025-09-05 14:55:00|2978|2977|2968|2967|2980.5|2979.5|2967.5|2966.5|20074
1757084400000|2025-09-05 15:00:00|2967.5|2966.5|2967.5|2966.5|2969.5|2968.5|2963|2962.5|34501
1757084700000|2025-09-05 15:05:00|2967|2966|2972.5|2971.5|2974.5|2974|2966.5|2966|20743
1757085000000|2025-09-05 15:10:00|2972|2971|2979|2977.5|2979|2978|2968|2967|21634
1757085300000|2025-09-05 15:15:00|2979.5|2978|2979|2978|2981|2980|2978|2976.5|24498
1757085600000|2025-09-05 15:20:00|2978.5|2977.5|2985|2984|2985|2984|2977.5|2977|40198
1757085900000|2025-09-05 15:25:00|2986|2984.5|2986.5|2985.5|2988.5|2987.5|2983|2982.5|28697
1757314800000|2025-09-08 07:00:00|3013.5|3007|3019.5|3017.5|3030|3027.5|3011.5|3006.5|39162
1757315100000|2025-09-08 07:05:00|3018.5|3018|3027.5|3026|3029|3027.5|3016|3015|21977
1757315400000|2025-09-08 07:10:00|3028|3026.5|3027.5|3026.5|3033.5|3032.5|3023|3022|15482
1757315700000|2025-09-08 07:15:00|3026|3025.5|3017.5|3016.5|3026.5|3025.5|3017|3016|7010
1757316000000|2025-09-08 07:20:00|3017|3016|3023|3022|3025.5|3024.5|3016.5|3015|10127
1757316300000|2025-09-08 07:25:00|3022.5|3021|3029.5|3029|3030|3029|3022.5|3021|9636
1757316600000|2025-09-08 07:30:00|3030|3031|3031.5|3030.5|3035|3034|3028|3026.5|17911
1757316900000|2025-09-08 07:35:00|3032|3031|3028.5|3027.5|3032|3031|3023.5|3022|11166
1757317200000|2025-09-08 07:40:00|3029|3028|3033|3032|3034|3033|3027|3026|16378
1757317500000|2025-09-08 07:45:00|3032.5|3031.5|3025|3024|3034.5|3034|3025|3023.5|6953
1757317800000|2025-09-08 07:50:00|3026.5|3025|3020.5|3019.5|3026.5|3025.5|3018|3017.5|13399
1757318100000|2025-09-08 07:55:00|3019.5|3019|3019.5|3018|3024.5|3023|3017.5|3016.5|9295
1757318400000|2025-09-08 08:00:00|3020|3018.5|3018|3017|3021|3020|3015.5|3015|6058
1757318700000|2025-09-08 08:05:00|3016.5|3015.5|3023|3022|3024|3023|3016|3015|5397
1757319000000|2025-09-08 08:10:00|3022|3021|3025.5|3024.5|3026|3025|3020|3019.5|8327
1757319300000|2025-09-08 08:15:00|3027|3025.5|3029|3028|3029.5|3028.5|3024|3023|7661
1757319600000|2025-09-08 08:20:00|3028.5|3027.5|3020.5|3019.5|3028.5|3027.5|3019.5|3018.5|3322
1757319900000|2025-09-08 08:25:00|3020|3019|3025|3024|3025|3024|3018|3017.5|2111
1757320200000|2025-09-08 08:30:00|3024.5|3023.5|3031|3030|3031|3030|3024.5|3023.5|6240
1757320500000|2025-09-08 08:35:00|3032|3030.5|3023|3022|3032|3031|3023|3022|7506
1757320800000|2025-09-08 08:40:00|3023.5|3022.5|3019|3018|3023.5|3023|3018.5|3018|2905
1757321100000|2025-09-08 08:45:00|3018.5|3017|3016.5|3015.5|3019|3017.5|3013|3012|5518
1757321400000|2025-09-08 08:50:00|3015|3014.5|3015.5|3014.5|3016|3015|3013|3012.5|1223
1757321700000|2025-09-08 08:55:00|3016|3015|3013|3012.5|3016|3015|3012|3011.5|4312
1757322000000|2025-09-08 09:00:00|3014|3013|3014|3013|3015|3014|3012|3011.5|2380
1757322300000|2025-09-08 09:05:00|3014.5|3013.5|3012.5|3011.5|3015|3014|3012.5|3011.5|3087
1757322600000|2025-09-08 09:10:00|3012|3011|3009.5|3009|3012.5|3011.5|3009.5|3009|3934
1757322900000|2025-09-08 09:15:00|3010|3008.5|3012|3011|3012.5|3011.5|3010|3008.5|3338
1757323200000|2025-09-08 09:20:00|3012.5|3011.5|3009|3008|3012.5|3011.5|3006|3005|8188
1757323500000|2025-09-08 09:25:00|3009.5|3008.5|3009.5|3008.5|3012|3011|3008|3007.5|6242
1757323800000|2025-09-08 09:30:00|3009|3008|3008.5|3007.5|3009.5|3008.5|3005|3004|4016
1757324100000|2025-09-08 09:35:00|3009|3008|3006|3005|3011|3010|3005.5|3004.5|3959
1757324400000|2025-09-08 09:40:00|3006.5|3005.5|3009.5|3008.5|3009.5|3008.5|3004.5|3003.5|2462
1757324700000|2025-09-08 09:45:00|3010.5|3009.5|3006.5|3006|3011|3010|3005.5|3004.5|4804
1757325000000|2025-09-08 09:50:00|3007|3006.5|3012.5|3011.5|3012.5|3011.5|3006.5|3006|3607
1757325300000|2025-09-08 09:55:00|3010.5|3010|3008.5|3007.5|3010.5|3010|3006.5|3006|3092
1757325600000|2025-09-08 10:00:00|3009|3008|3006|3005.5|3010|3009|3006|3005|3973
1757325900000|2025-09-08 10:05:00|3005.5|3004.5|3006.5|3005.5|3010|3009|3005.5|3004.5|2522
1757326200000|2025-09-08 10:10:00|3006|3005|3008|3006.5|3009|3008.5|3006|3005|1745
1757326500000|2025-09-08 10:15:00|3007.5|3007|3012.5|3012|3013|3012|3007.5|3006.5|5205
1757326800000|2025-09-08 10:20:00|3013|3011.5|3013|3012|3016|3015|3013|3011.5|3572
1757327100000|2025-09-08 10:25:00|3012.5|3011.5|3013.5|3012.5|3016|3015|3012.5|3011.5|6219
1757327400000|2025-09-08 10:30:00|3014|3013|3017|3016|3017|3016|3013.5|3013|4020
1757327700000|2025-09-08 10:35:00|3017.5|3016.5|3017|3016|3018.5|3018|3016|3015|3245
1757328000000|2025-09-08 10:40:00|3017.5|3016.5|3014|3013.5|3018|3017|3012|3011.5|3154
1757328300000|2025-09-08 10:45:00|3014.5|3014|3012|3011.5|3014.5|3014|3011|3010|3307
1757328600000|2025-09-08 10:50:00|3012.5|3012|3017|3016|3017|3016|3012|3011.5|1144
1757328900000|2025-09-08 10:55:00|3018|3016.5|3017.5|3016.5|3018|3017|3016.5|3016|2474
1757329200000|2025-09-08 11:00:00|3018|3015.5|3015|3014|3018|3016.5|3014|3012.5|3408
1757329500000|2025-09-08 11:05:00|3014.5|3013.5|3014|3013|3015.5|3014.5|3014|3013|965
1757329800000|2025-09-08 11:10:00|3014.5|3013.5|3010.5|3009.5|3014.5|3014|3010|3009|1196
1757330100000|2025-09-08 11:15:00|3011|3010|3008.5|3007.5|3011|3010|3008|3007|1767
1757330400000|2025-09-08 11:20:00|3009.5|3008|3005.5|3005|3010|3009.5|3005.5|3005|3968
1757330700000|2025-09-08 11:25:00|3006|3005.5|3007.5|3006.5|3008|3007|3005.5|3005|4301
1757331000000|2025-09-08 11:30:00|3007|3007|3006.5|3005|3008.5|3007.5|3005.5|3004.5|8023
1757331300000|2025-09-08 11:35:00|3006|3005.5|3008.5|3007.5|3008.5|3007.5|3006|3005|890
1757331600000|2025-09-08 11:40:00|3008|3007|3006|3005|3008.5|3007.5|3004.5|3003.5|3190
1757331900000|2025-09-08 11:45:00|3005.5|3004.5|3005.5|3004.5|3006|3004.5|3004.5|3003.5|7506
1757332200000|2025-09-08 11:50:00|3004.5|3005|3006.5|3005.5|3008|3007|3004|3003.5|3598
1757332500000|2025-09-08 11:55:00|3007|3006|3006|3005.5|3008.5|3007.5|3006|3005.5|1532
1757332800000|2025-09-08 12:00:00|3006.5|3003|3003.5|3002.5|3006.5|3003|3002|3001|4479
1757333100000|2025-09-08 12:05:00|3003|3002|3004|3003|3004|3003|3001|3000.5|4515
1757333400000|2025-09-08 12:10:00|3003.5|3002.5|2999.5|2998.5|3003.5|3002.5|2995.5|2995|11422
1757333700000|2025-09-08 12:15:00|3000|2999|2999.5|2999|3001.5|3000.5|2999|2998.5|1744
1757334000000|2025-09-08 12:20:00|2999|2998.5|3001|3000|3001.5|3001|2999|2998.5|1824
1757334300000|2025-09-08 12:25:00|3000.5|3000.5|3001.5|3000.5|3003|3002|3000|2999|1034
1757334600000|2025-09-08 12:30:00|3001|3001|3000|2999|3001.5|3001|2999|2998.5|4120
1757334900000|2025-09-08 12:35:00|2999.5|2997.5|2994.5|2993.5|2999.5|2998|2993|2992.5|6806
1757335200000|2025-09-08 12:40:00|2995|2994|2992|2991.5|2995|2994|2992|2991|10315
1757335500000|2025-09-08 12:45:00|2991.5|2991|2990|2989|2993|2992|2989|2988|7775
1757335800000|2025-09-08 12:50:00|2989.5|2988.5|2984.5|2983.5|2989.5|2988.5|2983|2982.5|5062
1757336100000|2025-09-08 12:55:00|2984|2984|2985|2984.5|2985.5|2985|2984|2983.5|6054
1757336400000|2025-09-08 13:00:00|2986.5|2985.5|2985.5|2985|2990.5|2990|2985.5|2985|5369
1757336700000|2025-09-08 13:05:00|2984.5|2983.5|2984.5|2983.5|2987|2985.5|2984|2983|3583
1757337000000|2025-09-08 13:10:00|2984|2983|2989|2988.5|2990|2989|2983.5|2982.5|7360
1757337300000|2025-09-08 13:15:00|2989.5|2988|2993|2992|2993|2992|2988.5|2988|4545
1757337600000|2025-09-08 13:20:00|2993.5|2992.5|2994|2993.5|2996|2995.5|2993|2992.5|6305
1757337900000|2025-09-08 13:25:00|2993.5|2993|3000|2999|3000|2999|2993.5|2993|7133
1757338200000|2025-09-08 13:30:00|3001|3000|3003.5|3002.5|3007.5|3006.5|3000.5|3000|14465
1757338500000|2025-09-08 13:35:00|3004|3003.5|3004.5|3004|3009|3008|3004|3003|12102
1757338800000|2025-09-08 13:40:00|3006|3005|3012|3011|3012|3011.5|3004.5|3003.5|15043
1757339100000|2025-09-08 13:45:00|3012.5|3011.5|3015.5|3014|3016.5|3016|3008.5|3007.5|15759
1757339400000|2025-09-08 13:50:00|3015|3014.5|3004.5|3004|3016.5|3015.5|3003.5|3002|10010
1757339700000|2025-09-08 13:55:00|3005|3003.5|3004|3003|3006.5|3005.5|3002|3001|4093
1757340000000|2025-09-08 14:00:00|3003|3002.5|3002.5|3001.5|3005.5|3004.5|3001.5|3001|12216
1757340300000|2025-09-08 14:05:00|3002|3001|3004.5|3003.5|3006|3005.5|3001|3000|12469
1757340600000|2025-09-08 14:10:00|3005|3004|3005.5|3005|3006|3005|3002.5|3002|10892
1757340900000|2025-09-08 14:15:00|3005|3004.5|3005|3004|3006.5|3006|3004|3003|7869
1757341200000|2025-09-08 14:20:00|3004.5|3003.5|3007.5|3006.5|3008|3007.5|3004|3003|10003
1757341500000|2025-09-08 14:25:00|3008|3007|3010.5|3010|3011|3010.5|3006.5|3005.5|5063
1757341800000|2025-09-08 14:30:00|3011|3010.5|3012.5|3012|3012.5|3012|3008|3007.5|18367
1757342100000|2025-09-08 14:35:00|3013|3012.5|3015|3014|3017|3016|3013|3012|2483
1757342400000|2025-09-08 14:40:00|3014|3013.5|3011|3010.5|3015.5|3015|3011|3010.5|5629
1757342700000|2025-09-08 14:45:00|3010.5|3010|3009.5|3008.5|3011.5|3011|3009|3008.5|8723
1757343000000|2025-09-08 14:50:00|3009|3008|3014.5|3014|3014.5|3014|3008.5|3008|9324
1757343300000|2025-09-08 14:55:00|3015|3014.5|3009.5|3009|3015.5|3015|3009.5|3009|8728
1757343600000|2025-09-08 15:00:00|3009|3008.5|3011.5|3011|3012|3011|3009|3008.5|3573
1757343900000|2025-09-08 15:05:00|3011|3010.5|3011|3010|3012.5|3012|3007|3006.5|6872
1757344200000|2025-09-08 15:10:00|3011.5|3010.5|3013|3012|3013|3012.5|3010|3009|9979
1757344500000|2025-09-08 15:15:00|3012.5|3011.5|3010|3009|3013|3012.5|3009.5|3009|11618
1757344800000|2025-09-08 15:20:00|3009.5|3008.5|3009.5|3009|3011|3010.5|3009|3008.5|9305
1757345100000|2025-09-08 15:25:00|3010|3008.5|3013.5|3013|3014|3013|3010|3008.5|6985
1757401200000|2025-09-09 07:00:00|3022|3020.5|3007|3004.5|3025.5|3024|3003|3001|34673
1757401500000|2025-09-09 07:05:00|3006.5|3003.5|3000|2999.5|3008.5|3006|2996.5|2994.5|38235
1757401800000|2025-09-09 07:10:00|3000.5|2999|3011.5|3010|3011.5|3010|2995|2994|28560
1757402100000|2025-09-09 07:15:00|3012.5|3010.5|3021|3020|3021.5|3020.5|3010.5|3009|18837
1757402400000|2025-09-09 07:20:00|3022.5|3021|3038.5|3037.5|3042.5|3041|3022.5|3021|28619
1757402700000|2025-09-09 07:25:00|3039.5|3038.5|3038|3037|3042|3041|3031.5|3030.5|13375
1757403000000|2025-09-09 07:30:00|3037.5|3036|3039.5|3038|3040|3039.5|3035.5|3034.5|16039
1757403300000|2025-09-09 07:35:00|3040|3038.5|3039|3037.5|3045|3044|3037.5|3037|23705
1757403600000|2025-09-09 07:40:00|3039.5|3038.5|3042.5|3041|3042.5|3041|3035.5|3034.5|13372
1757403900000|2025-09-09 07:45:00|3042|3041.5|3037|3035.5|3042.5|3042|3034.5|3033.5|16307
1757404200000|2025-09-09 07:50:00|3036|3035|3032.5|3031.5|3037|3036.5|3029|3028.5|11348
1757404500000|2025-09-09 07:55:00|3032|3032|3035.5|3034.5|3037|3036|3030.5|3029.5|9923
1757404800000|2025-09-09 08:00:00|3036|3035|3041.5|3040|3042.5|3042|3036|3035|7465
1757405100000|2025-09-09 08:05:00|3041|3039.5|3029|3028|3041|3039.5|3028|3027|10190
1757405400000|2025-09-09 08:10:00|3029.5|3028.5|3025|3023.5|3029.5|3028.5|3024.5|3023.5|4495
1757405700000|2025-09-09 08:15:00|3024.5|3024.5|3025|3024.5|3030.5|3029.5|3024|3023.5|7721
1757406000000|2025-09-09 08:20:00|3024.5|3024|3032|3031|3033.5|3032.5|3023.5|3022.5|6289
1757406300000|2025-09-09 08:25:00|3031.5|3029.5|3023.5|3022.5|3031.5|3030|3020.5|3020|3117
1757406600000|2025-09-09 08:30:00|3022.5|3021.5|3022.5|3021.5|3027|3026.5|3021|3020|7566
1757406900000|2025-09-09 08:35:00|3022|3021|3020|3019|3022.5|3021.5|3015.5|3014.5|15088
1757407200000|2025-09-09 08:40:00|3020.5|3019.5|3016|3015.5|3023.5|3023|3015.5|3014.5|9353
1757407500000|2025-09-09 08:45:00|3016.5|3014|3011|3010|3016.5|3014.5|3010.5|3010|8859
1757407800000|2025-09-09 08:50:00|3010.5|3010.5|3004.5|3003|3012|3011|3003.5|3002.5|7598
1757408100000|2025-09-09 08:55:00|3004|3003.5|3002|3000.5|3005.5|3004.5|3000|2999|5676
1757408400000|2025-09-09 09:00:00|3001.5|3000|2998.5|2997.5|3004.5|3003|2995.5|2994.5|13963
1757408700000|2025-09-09 09:05:00|2999|2997|2997|2996.5|3002.5|3001.5|2997|2996.5|4325
1757409000000|2025-09-09 09:10:00|2997.5|2997|3005|3004.5|3005|3004.5|2997.5|2997|3139
1757409300000|2025-09-09 09:15:00|3005.5|3005|3007|3006.5|3007|3006.5|3001.5|3000.5|9299
1757409600000|2025-09-09 09:20:00|3009.5|3008|3008.5|3008|3009.5|3008.5|3006.5|3005|8821
1757409900000|2025-09-09 09:25:00|3009.5|3008.5|3005.5|3004.5|3011|3010|3004|3003.5|3845
1757410200000|2025-09-09 09:30:00|3004.5|3003.5|3007|3006.5|3008|3007|3004.5|3003.5|3008
1757410500000|2025-09-09 09:35:00|3006.5|3006|3007|3006|3007.5|3006.5|3005.5|3004.5|3640
1757410800000|2025-09-09 09:40:00|3007.5|3005.5|3008|3007.5|3008|3007.5|3004|3003.5|5815
1757411100000|2025-09-09 09:45:00|3008.5|3008|3009.5|3008.5|3011.5|3010.5|3007.5|3006.5|3162
1757411400000|2025-09-09 09:50:00|3009|3009|3011|3010.5|3012.5|3012|3009|3009|4138
1757411700000|2025-09-09 09:55:00|3010.5|3010|3011|3010|3014|3013.5|3009.5|3008.5|3299
1757412000000|2025-09-09 10:00:00|3010.5|3009.5|3014.5|3014|3015.5|3014.5|3010.5|3009.5|4216
1757412300000|2025-09-09 10:05:00|3014|3013.5|3017|3016.5|3017|3016.5|3013|3012|3204
1757412600000|2025-09-09 10:10:00|3017.5|3017|3015.5|3014.5|3018.5|3018|3014.5|3013.5|4077
1757412900000|2025-09-09 10:15:00|3016|3015|3012.5|3012|3017.5|3016.5|3012.5|3011.5|3471
1757413200000|2025-09-09 10:20:00|3012|3011.5|3010|3009|3012|3011.5|3009.5|3009|5753
1757413500000|2025-09-09 10:25:00|3010.5|3009.5|3013.5|3012.5|3013.5|3013|3010|3009|6895
1757413800000|2025-09-09 10:30:00|3014|3013|3011.5|3010.5|3014|3013.5|3010.5|3010|1773
1757414100000|2025-09-09 10:35:00|3011|3010|3003.5|3002.5|3011|3010|3003.5|3002.5|3612
1757414400000|2025-09-09 10:40:00|3004.5|3003|3006.5|3005.5|3007.5|3006.5|3003|3002|5769
1757414700000|2025-09-09 10:45:00|3006|3004|3003.5|3003|3008|3007|3002.5|3001.5|8839
1757415000000|2025-09-09 10:50:00|3004.5|3003.5|2998|2997|3004.5|3004|2997.5|2996.5|7443
1757415300000|2025-09-09 10:55:00|2997.5|2996.5|2996.5|2995.5|2997.5|2997|2992.5|2992|9210
1757415600000|2025-09-09 11:00:00|2997|2997|2998.5|2997.5|2999|2998.5|2997|2996|4234
1757415900000|2025-09-09 11:05:00|2999|2998|2998|2997.5|2999|2998.5|2996|2995.5|2899
1757416200000|2025-09-09 11:10:00|2997.5|2996.5|3002|3001|3003|3002|2996|2995.5|5422
1757416500000|2025-09-09 11:15:00|3003|3002|3000.5|2999|3004|3003|2998|2997|10229
1757416800000|2025-09-09 11:20:00|3000|2999.5|3001|3000|3001.5|3000.5|2999|2998|2621
1757417100000|2025-09-09 11:25:00|2999.5|3000.5|2997|2996|2999.5|3000.5|2996.5|2996|1760
1757417400000|2025-09-09 11:30:00|2996.5|2995.5|2995|2994|2998.5|2997.5|2994.5|2993|4858
1757417700000|2025-09-09 11:35:00|2996|2994.5|2999|2998.5|3000|2999|2996|2994.5|1240
1757418000000|2025-09-09 11:40:00|2999.5|2999|3004.5|3003.5|3006|3004.5|2999.5|2999|3029
1757418300000|2025-09-09 11:45:00|3005|3004|3006.5|3005.5|3007|3006|3005|3004|3242
1757418600000|2025-09-09 11:50:00|3006|3006|2999|2998|3006.5|3006|2998|2997.5|2797
1757418900000|2025-09-09 11:55:00|2998.5|2998.5|2999.5|2998.5|3000|2999.5|2997.5|2996.5|501
1757419200000|2025-09-09 12:00:00|3000|2999|3003.5|3002.5|3003.5|3003|2998|2997|1495
1757419500000|2025-09-09 12:05:00|3003|3002|3005.5|3004.5|3007|3006.5|3003|3002|7231
1757419800000|2025-09-09 12:10:00|3006|3005|3006.5|3005.5|3007|3006.5|3004.5|3004|4181
1757420100000|2025-09-09 12:15:00|3006|3005|3007|3006|3008.5|3007.5|3006|3005|4259
1757420400000|2025-09-09 12:20:00|3006.5|3006.5|3009|3008.5|3010|3009|3006.5|3006.5|6259
1757420700000|2025-09-09 12:25:00|3009.5|3008|3012|3011|3012|3011|3009.5|3008|4771
1757421000000|2025-09-09 12:30:00|3011.5|3010.5|3012|3011|3012|3011|3009.5|3009|2350
1757421300000|2025-09-09 12:35:00|3012.5|3011.5|3013|3012.5|3014.5|3014|3012.5|3011.5|1097
1757421600000|2025-09-09 12:40:00|3012.5|3012|3011.5|3010.5|3013|3012.5|3011|3010.5|3018
1757421900000|2025-09-09 12:45:00|3012|3011|3010.5|3010|3012|3011|3008|3007.5|4575
1757422200000|2025-09-09 12:50:00|3011|3010.5|3011|3010|3012.5|3011.5|3009.5|3008.5|6908
1757422500000|2025-09-09 12:55:00|3011.5|3010.5|3009.5|3009|3013|3012.5|3009.5|3009|3359
1757422800000|2025-09-09 13:00:00|3010.5|3010|3005.5|3004.5|3011|3010.5|3003|3002|10855
1757423100000|2025-09-09 13:05:00|3005|3004|3004|3003.5|3006.5|3005.5|3002.5|3001.5|8200
1757423400000|2025-09-09 13:10:00|3003.5|3003|3004.5|3003.5|3006|3005.5|3002.5|3001.5|6398
1757423700000|2025-09-09 13:15:00|3004|3004|3002|3001.5|3004|3004|2998.5|2998|7987
1757424000000|2025-09-09 13:20:00|3002.5|3002|3005.5|3004.5|3006|3005|3002.5|3001.5|9379
1757424300000|2025-09-09 13:25:00|3005|3003.5|3001.5|3001|3006.5|3005.5|3001.5|3001|3967
1757424600000|2025-09-09 13:30:00|3002|3000.5|3008.5|3007.5|3009.5|3008.5|3000|2999|12915
1757424900000|2025-09-09 13:35:00|3009|3008|3011|3010|3014.5|3013|3008.5|3008|9547
1757425200000|2025-09-09 13:40:00|3010.5|3009.5|3011|3010|3011.5|3011|3007.5|3006.5|9550
1757425500000|2025-09-09 13:45:00|3011.5|3010.5|3011.5|3010.5|3014|3013|3009|3008|5701
1757425800000|2025-09-09 13:50:00|3011|3011|3012.5|3012|3014.5|3014|3010.5|3010|13430
1757426100000|2025-09-09 13:55:00|3012|3011.5|3013.5|3012.5|3015|3014|3010|3009.5|7311
1757426400000|2025-09-09 14:00:00|3014|3013|3012.5|3011.5|3014.5|3013.5|3005|3004.5|12108
1757426700000|2025-09-09 14:05:00|3013|3012|3010.5|3009.5|3013|3012.5|3007|3006.5|13349
1757427000000|2025-09-09 14:10:00|3011.5|3010|3011.5|3011|3012|3011.5|3009.5|3009|9666
1757427300000|2025-09-09 14:15:00|3013|3012.5|3015|3014|3015|3014|3011.5|3010.5|10491
1757427600000|2025-09-09 14:20:00|3014.5|3013.5|3013|3012.5|3014.5|3014|3012.5|3011.5|5664
1757427900000|2025-09-09 14:25:00|3013.5|3014|3016.5|3015.5|3016.5|3016|3012|3011.5|11702
1757428200000|2025-09-09 14:30:00|3016|3016|3012|3011|3019|3018.5|3011.5|3011|12243
1757428500000|2025-09-09 14:35:00|3012.5|3011.5|3023|3022|3023|3022|3011.5|3011|15962
1757428800000|2025-09-09 14:40:00|3023.5|3023|3036|3035.5|3036|3035.5|3023|3022|12555
1757429100000|2025-09-09 14:45:00|3036.5|3036|3038|3037.5|3041.5|3040.5|3036|3035.5|18129
1757429400000|2025-09-09 14:50:00|3037|3036.5|3040|3039.5|3041|3040|3036|3035.5|14665
1757429700000|2025-09-09 14:55:00|3041|3040|3038.5|3038|3043|3042.5|3036.5|3035.5|12508
1757430000000|2025-09-09 15:00:00|3039|3038.5|3041|3040.5|3046|3045.5|3039|3038.5|15989
1757430300000|2025-09-09 15:05:00|3041.5|3040|3044|3043|3044|3043.5|3038.5|3038|10671
1757430600000|2025-09-09 15:10:00|3043.5|3042.5|3045|3044.5|3045|3044.5|3042|3041.5|12311
1757430900000|2025-09-09 15:15:00|3045.5|3045|3045.5|3044.5|3048.5|3048|3044.5|3044|6979
1757431200000|2025-09-09 15:20:00|3045|3045|3046.5|3046|3048|3047.5|3045|3045|11623
1757431500000|2025-09-09 15:25:00|3047|3046.5|3049|3048|3049|3048.5|3045.5|3045|16016
1757487600000|2025-09-10 07:00:00|3051.5|3048.5|3060.5|3058.5|3061|3059|3040|3038|23878
1757487900000|2025-09-10 07:05:00|3060|3058|3069.5|3068|3073|3071.5|3056|3054|32486
1757488200000|2025-09-10 07:10:00|3071|3068.5|3062|3061.5|3074.5|3073|3060.5|3059|28404
1757488500000|2025-09-10 07:15:00|3062.5|3062.5|3071.5|3070.5|3076.5|3075.5|3061.5|3060.5|24051
1757488800000|2025-09-10 07:20:00|3071|3070|3077|3075.5|3078|3077.5|3071|3070|8621
1757489100000|2025-09-10 07:25:00|3076.5|3076|3074|3072.5|3079|3078|3069.5|3068.5|10134
1757489400000|2025-09-10 07:30:00|3073.5|3073|3066|3065|3074|3073|3065|3064|12416
1757489700000|2025-09-10 07:35:00|3065.5|3064.5|3066|3064.5|3066.5|3065.5|3061|3059.5|7276
1757490000000|2025-09-10 07:40:00|3065.5|3065|3069.5|3068.5|3072|3071|3065.5|3064.5|5960
1757490300000|2025-09-10 07:45:00|3070|3069|3076.5|3075.5|3077|3076|3069.5|3068.5|3734
1757490600000|2025-09-10 07:50:00|3076|3075|3074|3073.5|3077.5|3076.5|3073|3072|8474
1757490900000|2025-09-10 07:55:00|3074.5|3073|3076.5|3075.5|3078.5|3077.5|3074.5|3073|23952
1757491200000|2025-09-10 08:00:00|3077|3076|3084.5|3083.5|3085|3084.5|3076.5|3076|29487
1757491500000|2025-09-10 08:05:00|3084|3084|3080|3079|3087.5|3087|3077|3076|27241
1757491800000|2025-09-10 08:10:00|3079|3078.5|3082|3081.5|3084.5|3083.5|3079|3078.5|15183
1757492100000|2025-09-10 08:15:00|3083.5|3082.5|3078|3077.5|3083.5|3082.5|3077|3076.5|8943
1757492400000|2025-09-10 08:20:00|3077.5|3077|3077.5|3076.5|3079|3078|3075.5|3074.5|11416
1757492700000|2025-09-10 08:25:00|3077|3077|3079.5|3078.5|3082.5|3081.5|3077|3077|5807
1757493000000|2025-09-10 08:30:00|3080|3079|3071|3069.5|3080.5|3079.5|3068|3067|29062
1757493300000|2025-09-10 08:35:00|3071.5|3070|3075|3074.5|3075|3074.5|3065.5|3064.5|10377
1757493600000|2025-09-10 08:40:00|3074.5|3074|3073.5|3072|3079|3078|3071.5|3071|26004
1757493900000|2025-09-10 08:45:00|3073|3072.5|3074.5|3073.5|3075|3074|3070.5|3069.5|7867
1757494200000|2025-09-10 08:50:00|3074|3073|3070.5|3069.5|3075.5|3074.5|3070|3069.5|13868
1757494500000|2025-09-10 08:55:00|3070|3068.5|3068.5|3067.5|3070.5|3068.5|3063|3062.5|14288
1757494800000|2025-09-10 09:00:00|3068|3067|3068|3067|3073.5|3073|3067|3066|9863
1757495100000|2025-09-10 09:05:00|3068.5|3067.5|3070|3069|3071|3070|3065.5|3064.5|3034
1757495400000|2025-09-10 09:10:00|3070.5|3069.5|3064.5|3064|3071.5|3070.5|3064.5|3064|5650
1757495700000|2025-09-10 09:15:00|3064|3063.5|3061.5|3060.5|3067|3066|3061|3060|23531
1757496000000|2025-09-10 09:20:00|3062|3061|3062.5|3061.5|3063|3062|3061.5|3060.5|4174
1757496300000|2025-09-10 09:25:00|3062|3061|3063|3061.5|3063.5|3063|3060.5|3060|4386
1757496600000|2025-09-10 09:30:00|3062.5|3062|3064.5|3063.5|3066|3065.5|3062|3061|5970
1757496900000|2025-09-10 09:35:00|3065|3064|3072|3071.5|3073|3072.5|3065|3064|5727
1757497200000|2025-09-10 09:40:00|3072.5|3072|3080|3079.5|3080|3079.5|3072.5|3072|5816
1757497500000|2025-09-10 09:45:00|3081|3080.5|3084.5|3083.5|3086.5|3085.5|3081|3080.5|21930
1757497800000|2025-09-10 09:50:00|3084|3084|3085|3084.5|3087|3086.5|3083.5|3083|8711
1757498100000|2025-09-10 09:55:00|3085.5|3083.5|3084|3083|3085.5|3083.5|3082.5|3082|7901
1757498400000|2025-09-10 10:00:00|3084.5|3083.5|3086|3085|3087.5|3087|3083.5|3083|3860
1757498700000|2025-09-10 10:05:00|3085|3085.5|3083.5|3082.5|3085.5|3085.5|3083|3082.5|14959
1757499000000|2025-09-10 10:10:00|3083|3082|3084.5|3083.5|3088|3087.5|3082.5|3082|8374
1757499300000|2025-09-10 10:15:00|3085|3084|3082.5|3081.5|3085.5|3085|3082.5|3081.5|5196
1757499600000|2025-09-10 10:20:00|3083|3082|3083|3082|3084|3083.5|3082|3081.5|1688
1757499900000|2025-09-10 10:25:00|3083.5|3083|3080|3079|3083.5|3083|3078.5|3077.5|4352
1757500200000|2025-09-10 10:30:00|3080.5|3079.5|3081|3080|3082|3081|3080.5|3079.5|2543
1757500500000|2025-09-10 10:35:00|3081.5|3080.5|3083|3082|3083|3082|3081|3080|5313
1757500800000|2025-09-10 10:40:00|3084|3082.5|3085|3084|3087.5|3087|3083.5|3082.5|13817
1757501100000|2025-09-10 10:45:00|3084.5|3083|3083.5|3083|3085|3083|3082.5|3082|3991
1757501400000|2025-09-10 10:50:00|3084|3082.5|3088|3087|3088|3087|3084|3082.5|2599
1757501700000|2025-09-10 10:55:00|3087.5|3085.5|3089|3088|3089|3088.5|3086.5|3085.5|1096
1757502000000|2025-09-10 11:00:00|3089.5|3087.5|3094.5|3094|3095|3094|3088.5|3087.5|20589
1757502300000|2025-09-10 11:05:00|3095|3093.5|3099|3098.5|3099|3098.5|3093|3092.5|5739
1757502600000|2025-09-10 11:10:00|3098.5|3098|3099|3098|3101|3100.5|3098.5|3098|15091
1757502900000|2025-09-10 11:15:00|3099.5|3098.5|3097|3096|3101|3100.5|3095|3094.5|11409
1757503200000|2025-09-10 11:20:00|3096.5|3096.5|3094|3093.5|3097|3096.5|3093.5|3092.5|7642
1757503500000|2025-09-10 11:25:00|3093.5|3093|3098|3097.5|3098.5|3098|3092.5|3092|5491
1757503800000|2025-09-10 11:30:00|3097|3096.5|3095.5|3094.5|3097.5|3097|3094.5|3093.5|6677
1757504100000|2025-09-10 11:35:00|3095|3095|3096|3095|3097.5|3096.5|3093|3092.5|2888
1757504400000|2025-09-10 11:40:00|3096.5|3095.5|3094|3093|3097|3096|3093.5|3093|4059
1757504700000|2025-09-10 11:45:00|3093.5|3093.5|3095|3094|3095|3094.5|3093|3092|4306
1757505000000|2025-09-10 11:50:00|3095.5|3094.5|3095.5|3094.5|3097|3096.5|3095|3094.5|5502
1757505300000|2025-09-10 11:55:00|3095|3094|3095|3094|3095.5|3094.5|3092.5|3091.5|5782
1757505600000|2025-09-10 12:00:00|3093.5|3092.5|3093|3092|3096|3095|3091.5|3090.5|12111
1757505900000|2025-09-10 12:05:00|3092|3091.5|3089|3088|3092|3091.5|3088.5|3087.5|6208
1757506200000|2025-09-10 12:10:00|3088.5|3088.5|3089|3088|3091.5|3091|3088|3087.5|4022
1757506500000|2025-09-10 12:15:00|3090|3088.5|3093.5|3092.5|3095|3094|3089.5|3088.5|4177
1757506800000|2025-09-10 12:20:00|3093|3093|3099.5|3098.5|3099.5|3098.5|3093|3093|18235
1757507100000|2025-09-10 12:25:00|3099|3099|3100|3099.5|3102.5|3101.5|3099|3099|4904
1757507400000|2025-09-10 12:30:00|3100.5|3099|3101.5|3100.5|3108.5|3107.5|3095|3094|27999
1757507700000|2025-09-10 12:35:00|3101|3100|3100|3099|3102.5|3101.5|3099|3098|7268
1757508000000|2025-09-10 12:40:00|3099.5|3099.5|3103|3102.5|3103.5|3103|3099.5|3098.5|4760
1757508300000|2025-09-10 12:45:00|3103.5|3103|3105|3104|3106|3105.5|3102.5|3102|6491
1757508600000|2025-09-10 12:50:00|3105.5|3105|3100.5|3099.5|3106|3105.5|3099.5|3099|8156
1757508900000|2025-09-10 12:55:00|3102|3100|3095.5|3095|3102|3101.5|3095.5|3095|4777
1757509200000|2025-09-10 13:00:00|3095|3094.5|3095.5|3095|3097|3096.5|3094|3093|9882
1757509500000|2025-09-10 13:05:00|3096|3095.5|3100.5|3099.5|3101|3100|3094.5|3094|18620
1757509800000|2025-09-10 13:10:00|3101|3100|3102|3101.5|3102.5|3101.5|3099.5|3099|9060
1757510100000|2025-09-10 13:15:00|3102.5|3102|3100.5|3099.5|3103.5|3103|3099.5|3099|8793
1757510400000|2025-09-10 13:20:00|3100|3099|3092|3091|3100|3099|3091|3090.5|19129
1757510700000|2025-09-10 13:25:00|3092.5|3091.5|3091.5|3090.5|3093.5|3092.5|3087.5|3087|31139
1757511000000|2025-09-10 13:30:00|3091|3090|3104|3103|3112|3110.5|3091|3090|23193
1757511300000|2025-09-10 13:35:00|3105|3103.5|3110.5|3109.5|3110.5|3109.5|3104|3103|6742
1757511600000|2025-09-10 13:40:00|3110|3110|3110.5|3109|3114|3113.5|3108.5|3107.5|22806
1757511900000|2025-09-10 13:45:00|3111|3109.5|3108|3107|3111|3110|3107|3106|9506
1757512200000|2025-09-10 13:50:00|3107.5|3107.5|3104.5|3103.5|3110|3109|3104|3103.5|8741
1757512500000|2025-09-10 13:55:00|3104|3104|3102.5|3101.5|3105.5|3104.5|3101.5|3100.5|6649
1757512800000|2025-09-10 14:00:00|3103|3102|3109|3108.5|3109|3108.5|3103|3102|9458
1757513100000|2025-09-10 14:05:00|3110|3109.5|3109|3108|3111|3110.5|3107.5|3106.5|8671
1757513400000|2025-09-10 14:10:00|3110|3108.5|3111|3110|3112.5|3111.5|3109|3108|11430
1757513700000|2025-09-10 14:15:00|3111.5|3110.5|3105.5|3105|3111.5|3110.5|3103.5|3103|8221
1757514000000|2025-09-10 14:20:00|3106|3105.5|3105.5|3105|3108|3107|3104|3103|8250
1757514300000|2025-09-10 14:25:00|3106|3105.5|3104|3103|3109.5|3108.5|3103.5|3102.5|8073
1757514600000|2025-09-10 14:30:00|3105|3103.5|3097|3096|3105.5|3104.5|3097|3096|16084
1757514900000|2025-09-10 14:35:00|3097.5|3096.5|3094.5|3093.5|3097.5|3096.5|3092.5|3091.5|6031
1757515200000|2025-09-10 14:40:00|3095|3094|3093.5|3092.5|3096.5|3095.5|3092.5|3092|8846
1757515500000|2025-09-10 14:45:00|3093|3092|3094|3093.5|3097.5|3097|3093|3092|5087
1757515800000|2025-09-10 14:50:00|3094.5|3092.5|3092.5|3091.5|3094.5|3094|3091|3090|4418
1757516100000|2025-09-10 14:55:00|3093|3092|3091|3090|3094|3093|3089.5|3088.5|7135
1757516400000|2025-09-10 15:00:00|3090.5|3090.5|3089.5|3088.5|3094.5|3094|3088|3087.5|11956
1757516700000|2025-09-10 15:05:00|3090|3089|3087.5|3086.5|3091.5|3091|3087|3086.5|5785
1757517000000|2025-09-10 15:10:00|3088|3087|3088.5|3087.5|3089|3088.5|3086.5|3086|6931
1757517300000|2025-09-10 15:15:00|3088|3086.5|3083|3082|3088.5|3087.5|3081.5|3081|13403
1757517600000|2025-09-10 15:20:00|3083.5|3082.5|3082|3081|3084.5|3084|3081.5|3081|20276
1757517900000|2025-09-10 15:25:00|3082.5|3081.5|3089|3088|3090|3089.5|3082.5|3081.5|17660
1757574000000|2025-09-11 07:00:00|3116.5|3110.5|3094.5|3092.5|3116.5|3112|3091.5|3090|15165
1757574300000|2025-09-11 07:05:00|3094|3090.5|3082.5|3081|3094|3091.5|3081.5|3080.5|19259
1757574600000|2025-09-11 07:10:00|3082|3082.5|3091.5|3090.5|3091.5|3090.5|3080.5|3079.5|14133
1757574900000|2025-09-11 07:15:00|3092.5|3091|3082|3080.5|3092.5|3091|3082|3080.5|9525
1757575200000|2025-09-11 07:20:00|3081.5|3080|3090|3089.5|3091.5|3090.5|3081|3079.5|9265
1757575500000|2025-09-11 07:25:00|3090.5|3089|3091.5|3090.5|3094|3092.5|3089.5|3088|15473
1757575800000|2025-09-11 07:30:00|3092.5|3091|3088.5|3087.5|3093|3092|3087|3085.5|7469
1757576100000|2025-09-11 07:35:00|3089|3088|3087|3086|3089|3088.5|3085.5|3084.5|12703
1757576400000|2025-09-11 07:40:00|3088|3086.5|3098|3097|3098|3097.5|3088|3086.5|3497
1757576700000|2025-09-11 07:45:00|3097.5|3096.5|3096.5|3095.5|3097.5|3096.5|3094|3093|6517
1757577000000|2025-09-11 07:50:00|3097|3096|3101.5|3100.5|3101.5|3100.5|3095|3093.5|7602
1757577300000|2025-09-11 07:55:00|3101|3100|3102|3101|3102|3101|3099|3098|3493
1757577600000|2025-09-11 08:00:00|3103|3101.5|3102.5|3101.5|3104|3103|3101|3100.5|10226
1757577900000|2025-09-11 08:05:00|3103.5|3103|3099|3098|3103.5|3103|3096.5|3095.5|6576
1757578200000|2025-09-11 08:10:00|3098.5|3097|3103.5|3102.5|3103.5|3102.5|3097.5|3097|6155
1757578500000|2025-09-11 08:15:00|3103|3102|3103.5|3102.5|3103.5|3103|3099.5|3098.5|10370
1757578800000|2025-09-11 08:20:00|3104|3103.5|3106.5|3106|3107|3106|3102.5|3101.5|19928
1757579100000|2025-09-11 08:25:00|3107|3106.5|3110|3109|3112|3111|3107|3106.5|5805
1757579400000|2025-09-11 08:30:00|3111|3109.5|3110|3109|3114|3113|3110|3109|8315
1757579700000|2025-09-11 08:35:00|3110.5|3109.5|3110|3109|3112|3111|3108.5|3107.5|39524
1757580000000|2025-09-11 08:40:00|3109.5|3108.5|3105.5|3104.5|3110|3108.5|3102.5|3101.5|18655
1757580300000|2025-09-11 08:45:00|3105|3104|3100.5|3099.5|3105|3104|3100.5|3099.5|6764
1757580600000|2025-09-11 08:50:00|3100|3099|3093|3092|3100|3099|3091.5|3091|6824
1757580900000|2025-09-11 08:55:00|3092.5|3091.5|3091|3090|3093|3092.5|3087|3086|9114
1757581200000|2025-09-11 09:00:00|3091.5|3091|3093|3092.5|3093|3092.5|3091|3090.5|1352
1757581500000|2025-09-11 09:05:00|3093.5|3092|3095|3094.5|3096.5|3095.5|3091.5|3090.5|7416
1757581800000|2025-09-11 09:10:00|3094.5|3094|3091.5|3090.5|3095|3094.5|3088|3087.5|5667
1757582100000|2025-09-11 09:15:00|3091|3090|3092|3090.5|3092|3091|3086.5|3085.5|8999
1757582400000|2025-09-11 09:20:00|3091.5|3091|3099|3098|3099.5|3098.5|3091.5|3090.5|7184
1757582700000|2025-09-11 09:25:00|3098.5|3097.5|3098.5|3097.5|3100.5|3100|3097|3096|8476
1757583000000|2025-09-11 09:30:00|3098|3097|3099.5|3098.5|3101.5|3100.5|3096.5|3095.5|4627
1757583300000|2025-09-11 09:35:00|3100|3099|3102.5|3101.5|3102.5|3102|3099.5|3098.5|4411
1757583600000|2025-09-11 09:40:00|3102|3102|3102|3101|3103|3102.5|3101|3100|3986
1757583900000|2025-09-11 09:45:00|3101.5|3100|3100|3099|3101.5|3100.5|3098|3097.5|6077
1757584200000|2025-09-11 09:50:00|3099.5|3099.5|3100|3099.5|3100|3099.5|3097.5|3097|6018
1757584500000|2025-09-11 09:55:00|3099.5|3099|3098.5|3097.5|3101|3100.5|3097.5|3096.5|3926
1757584800000|2025-09-11 10:00:00|3099|3098|3100|3099|3100.5|3100|3098.5|3097.5|4611
1757585100000|2025-09-11 10:05:00|3099.5|3098.5|3096|3095|3099.5|3098.5|3094.5|3093.5|8414
1757585400000|2025-09-11 10:10:00|3096.5|3095.5|3096.5|3095.5|3098.5|3097.5|3095|3094|4167
1757585700000|2025-09-11 10:15:00|3096|3095|3095.5|3094.5|3096|3095|3094|3093|2433
1757586000000|2025-09-11 10:20:00|3095|3094|3098|3097|3102|3100.5|3095|3094|7685
1757586300000|2025-09-11 10:25:00|3097.5|3096.5|3098.5|3097.5|3098.5|3097.5|3096|3095|12769
1757586600000|2025-09-11 10:30:00|3098|3097|3094|3093|3098|3097|3093|3092|13727
1757586900000|2025-09-11 10:35:00|3093.5|3093.5|3098|3097.5|3098|3097.5|3093.5|3093.5|3452
1757587200000|2025-09-11 10:40:00|3098.5|3098|3099.5|3099|3102.5|3101.5|3098.5|3098|5578
1757587500000|2025-09-11 10:45:00|3099|3098.5|3099.5|3099|3099.5|3099|3097|3096|3695
1757587800000|2025-09-11 10:50:00|3099|3098.5|3103.5|3103|3103.5|3103|3099|3097.5|5144
1757588100000|2025-09-11 10:55:00|3104|3103.5|3103|3102|3105.5|3105|3103|3102|6681
1757588400000|2025-09-11 11:00:00|3104|3101.5|3103.5|3102.5|3104|3103|3101|3100|6249
1757588700000|2025-09-11 11:05:00|3103|3102|3099.5|3098.5|3103|3102|3099.5|3098.5|5316
1757589000000|2025-09-11 11:10:00|3100|3099|3099|3098|3100|3099.5|3098.5|3097.5|5426
1757589300000|2025-09-11 11:15:00|3100|3098.5|3098.5|3098|3101|3100.5|3095.5|3094.5|4853
1757589600000|2025-09-11 11:20:00|3099|3097.5|3101.5|3101|3102|3101|3099|3097.5|4147
1757589900000|2025-09-11 11:25:00|3102|3101.5|3103|3102|3105|3104|3102|3101.5|3519
1757590200000|2025-09-11 11:30:00|3102.5|3101|3097.5|3096.5|3102.5|3102|3097.5|3096.5|5620
1757590500000|2025-09-11 11:35:00|3097|3097|3096.5|3095.5|3098.5|3097.5|3095|3094.5|8040
1757590800000|2025-09-11 11:40:00|3097|3096|3098.5|3097.5|3099|3098|3096.5|3095.5|1909
1757591100000|2025-09-11 11:45:00|3099|3098|3097|3096|3101|3100|3097|3096|8298
1757591400000|2025-09-11 11:50:00|3094.5|3095.5|3099.5|3098.5|3100|3099|3094|3093.5|8335
1757591700000|2025-09-11 11:55:00|3100|3099|3103.5|3103|3103.5|3103|3098.5|3097.5|50352
1757592000000|2025-09-11 12:00:00|3104|3102.5|3106|3105|3106|3105.5|3103|3102.5|3433
1757592300000|2025-09-11 12:05:00|3105.5|3104.5|3104|3103|3106|3105|3103|3102|7641
1757592600000|2025-09-11 12:10:00|3103.5|3102.5|3107.5|3106.5|3107.5|3106.5|3103.5|3102.5|5966
1757592900000|2025-09-11 12:15:00|3108.5|3107.5|3103|3102|3109.5|3108.5|3099.5|3098.5|14545
1757593200000|2025-09-11 12:20:00|3103.5|3102.5|3111.5|3110.5|3111.5|3110.5|3103|3102|11554
1757593500000|2025-09-11 12:25:00|3111|3111|3108.5|3108|3111|3111|3107|3106|9711
1757593800000|2025-09-11 12:30:00|3108|3107.5|3098.5|3098|3109|3108|3095|3094|49849
1757594100000|2025-09-11 12:35:00|3098|3097.5|3093|3092|3098.5|3097.5|3089|3088|23594
1757594400000|2025-09-11 12:40:00|3093.5|3092.5|3101.5|3100.5|3104|3103|3093.5|3092.5|32455
1757594700000|2025-09-11 12:45:00|3101|3101|3108|3107|3109.5|3108.5|3100|3098.5|30346
1757595000000|2025-09-11 12:50:00|3107.5|3106.5|3106|3104.5|3110|3109|3104.5|3103.5|7941
1757595300000|2025-09-11 12:55:00|3106.5|3105|3112.5|3111.5|3115|3114|3105|3104|21097
1757595600000|2025-09-11 13:00:00|3113|3112|3115|3114.5|3116.5|3116|3113|3111.5|11921
1757595900000|2025-09-11 13:05:00|3114.5|3114|3109.5|3108.5|3116.5|3116|3108.5|3107.5|13388
1757596200000|2025-09-11 13:10:00|3110|3109|3110|3109|3112.5|3111.5|3109.5|3108.5|27423
1757596500000|2025-09-11 13:15:00|3109.5|3108.5|3110.5|3109.5|3111|3110.5|3107.5|3106.5|21124
1757596800000|2025-09-11 13:20:00|3110|3109|3110.5|3110|3112|3111.5|3108|3107.5|19980
1757597100000|2025-09-11 13:25:00|3110|3109.5|3100.5|3099.5|3110.5|3109.5|3100|3099.5|11540
1757597400000|2025-09-11 13:30:00|3101|3100.5|3109|3108|3111|3110.5|3101|3100|19337
1757597700000|2025-09-11 13:35:00|3109.5|3108.5|3110.5|3109.5|3111.5|3111|3107|3106|16245
1757598000000|2025-09-11 13:40:00|3111.5|3110|3112.5|3111.5|3114|3113|3108.5|3107.5|10548
1757598300000|2025-09-11 13:45:00|3111.5|3110.5|3120|3119|3120|3119.5|3109.5|3108.5|14243
1757598600000|2025-09-11 13:50:00|3120.5|3120|3116|3115|3120.5|3120|3115|3114|23938
1757598900000|2025-09-11 13:55:00|3116.5|3115.5|3123|3122.5|3125|3124|3115.5|3115|20946
1757599200000|2025-09-11 14:00:00|3123.5|3122|3129|3128.5|3130|3129.5|3122|3121|37272
1757599500000|2025-09-11 14:05:00|3130|3129|3136.5|3135.5|3136.5|3136|3130|3128.5|20613
1757599800000|2025-09-11 14:10:00|3134.5|3136|3135|3134|3142.5|3141.5|3134.5|3133.5|28372
1757600100000|2025-09-11 14:15:00|3135.5|3134.5|3138|3137|3138.5|3138|3135|3134.5|13426
1757600400000|2025-09-11 14:20:00|3137.5|3136.5|3144|3143|3144|3143.5|3137.5|3136.5|18061
1757600700000|2025-09-11 14:25:00|3143.5|3142|3140|3139.5|3143.5|3142|3139|3138|25200
1757601000000|2025-09-11 14:30:00|3140.5|3139|3138.5|3137.5|3140.5|3139|3131.5|3131|16168
1757601300000|2025-09-11 14:35:00|3138|3138|3144|3143.5|3144.5|3143.5|3134|3133|25690
1757601600000|2025-09-11 14:40:00|3143.5|3143|3148|3147|3148|3147.5|3142|3141.5|32508
1757601900000|2025-09-11 14:45:00|3147.5|3147.5|3143|3142|3148|3147.5|3142.5|3141.5|13593
1757602200000|2025-09-11 14:50:00|3142.5|3142.5|3139.5|3138.5|3145|3144.5|3138.5|3138|23103
1757602500000|2025-09-11 14:55:00|3139|3139|3138.5|3137.5|3140|3139.5|3134.5|3133.5|21911
1757602800000|2025-09-11 15:00:00|3139|3137|3134|3133.5|3139|3138.5|3134|3133.5|28999
1757603100000|2025-09-11 15:05:00|3134.5|3134.5|3133|3132|3136.5|3136|3133|3132|12019
1757603400000|2025-09-11 15:10:00|3133.5|3132.5|3136|3135|3136|3135|3130|3129|11101
1757603700000|2025-09-11 15:15:00|3136.5|3135.5|3141.5|3140.5|3141.5|3141|3135|3134.5|27699
1757604000000|2025-09-11 15:20:00|3142|3141.5|3142|3141|3144.5|3144|3141|3140.5|16370
1757604300000|2025-09-11 15:25:00|3141.5|3141.5|3143|3142|3143.5|3142.5|3141.5|3141.5|22106
1757660400000|2025-09-12 07:00:00|3155|3150.5|3154.5|3152.5|3159.5|3157.5|3150|3149|17263
1757660700000|2025-09-12 07:05:00|3155.5|3153|3146.5|3145.5|3156|3154.5|3144.5|3143|12524
1757661000000|2025-09-12 07:10:00|3146|3145|3147|3146.5|3150|3149|3143.5|3142.5|12839
1757661300000|2025-09-12 07:15:00|3147.5|3147|3146|3145.5|3150.5|3150|3145|3144|18983
1757661600000|2025-09-12 07:20:00|3145|3144.5|3149|3148|3149|3148|3145|3144.5|7248
1757661900000|2025-09-12 07:25:00|3149.5|3148.5|3145|3143.5|3149.5|3148.5|3141.5|3141|9734
1757662200000|2025-09-12 07:30:00|3144|3143|3145|3144|3146.5|3145.5|3140|3139.5|10270
1757662500000|2025-09-12 07:35:00|3145.5|3144.5|3150.5|3150|3152|3151.5|3144.5|3143.5|16955
1757662800000|2025-09-12 07:40:00|3152|3151.5|3141.5|3141|3152.5|3151.5|3136|3135|20443
1757663100000|2025-09-12 07:45:00|3142|3140.5|3144|3143|3148|3147|3139.5|3138.5|14778
1757663400000|2025-09-12 07:50:00|3146.5|3145.5|3148.5|3148|3149.5|3148.5|3144.5|3144|18683
1757663700000|2025-09-12 07:55:00|3149.5|3149|3142|3141|3151|3150.5|3141.5|3141|10802
1757664000000|2025-09-12 08:00:00|3141.5|3140.5|3137|3135.5|3146.5|3145.5|3135.5|3134.5|31700
1757664300000|2025-09-12 08:05:00|3136.5|3134.5|3133.5|3132.5|3138.5|3137.5|3130.5|3129.5|16164
1757664600000|2025-09-12 08:10:00|3133|3132|3132.5|3131.5|3138|3137|3131|3130|20187
1757664900000|2025-09-12 08:15:00|3132|3131|3132|3131|3132.5|3131.5|3127.5|3127|13190
1757665200000|2025-09-12 08:20:00|3133|3131.5|3134|3133.5|3134|3133.5|3131|3130|8851
1757665500000|2025-09-12 08:25:00|3134.5|3132.5|3136.5|3135.5|3136.5|3135.5|3133|3132|7325
1757665800000|2025-09-12 08:30:00|3136|3133.5|3131|3130|3136|3134.5|3129|3128.5|47218
1757666100000|2025-09-12 08:35:00|3130.5|3129.5|3126.5|3125.5|3131|3130|3125|3124.5|27906
1757666400000|2025-09-12 08:40:00|3126|3125|3116|3115|3126|3125|3116|3114.5|27647
1757666700000|2025-09-12 08:45:00|3116.5|3115.5|3117|3116.5|3117.5|3116.5|3111.5|3110.5|19972
1757667000000|2025-09-12 08:50:00|3116.5|3115.5|3117|3116.5|3117|3116.5|3112|3111|6775
1757667300000|2025-09-12 08:55:00|3117.5|3117|3123.5|3123|3124|3123|3117|3117|13445
1757667600000|2025-09-12 09:00:00|3124.5|3123.5|3122.5|3122|3125.5|3124.5|3120.5|3120|57037
1757667900000|2025-09-12 09:05:00|3122|3121|3120|3119|3123.5|3122.5|3119.5|3118.5|5371
1757668200000|2025-09-12 09:10:00|3119.5|3118.5|3120|3119|3121.5|3121|3117.5|3117|24639
1757668500000|2025-09-12 09:15:00|3119.5|3118.5|3124.5|3123.5|3125|3124|3119|3118.5|9484
1757668800000|2025-09-12 09:20:00|3124|3123|3128|3127|3128.5|3127.5|3124|3123|4467
1757669100000|2025-09-12 09:25:00|3126.5|3125.5|3130|3129|3132|3131|3126.5|3125.5|17079
1757669400000|2025-09-12 09:30:00|3129.5|3128.5|3128.5|3127.5|3132.5|3131.5|3128|3127.5|7019
1757669700000|2025-09-12 09:35:00|3128|3128|3128|3127|3132|3131|3124.5|3123.5|38757
1757670000000|2025-09-12 09:40:00|3127.5|3126.5|3127|3126|3129.5|3129|3126|3125.5|3770
1757670300000|2025-09-12 09:45:00|3126.5|3125.5|3129.5|3128.5|3130.5|3129.5|3125.5|3125|2885
1757670600000|2025-09-12 09:50:00|3129|3128|3129|3128|3129.5|3129|3125|3124|6460
1757670900000|2025-09-12 09:55:00|3129.5|3128.5|3133.5|3132.5|3134.5|3133.5|3129|3128.5|27638
1757671200000|2025-09-12 10:00:00|3134.5|3133|3127.5|3126.5|3135|3134.5|3126.5|3125.5|6315
1757671500000|2025-09-12 10:05:00|3127|3125.5|3122|3121|3127|3126|3121.5|3121|2639
1757671800000|2025-09-12 10:10:00|3121.5|3121.5|3122|3121|3122.5|3122|3120|3119.5|6496
1757672100000|2025-09-12 10:15:00|3121.5|3121.5|3123.5|3122.5|3123.5|3123|3120.5|3119.5|19208
1757672400000|2025-09-12 10:20:00|3124|3123|3122.5|3121.5|3126|3125.5|3120.5|3119.5|4672
1757672700000|2025-09-12 10:25:00|3123|3122|3123.5|3123|3124|3123.5|3122|3121|2510
1757673000000|2025-09-12 10:30:00|3124|3122.5|3125|3124.5|3125|3124.5|3122.5|3122|2784
1757673300000|2025-09-12 10:35:00|3124.5|3124|3125.5|3124.5|3126.5|3125.5|3124.5|3124|5622
1757673600000|2025-09-12 10:40:00|3125|3124|3127.5|3126.5|3129|3128|3124|3123.5|4055
1757673900000|2025-09-12 10:45:00|3128|3127|3128.5|3127.5|3129.5|3129|3127.5|3126.5|2678
1757674200000|2025-09-12 10:50:00|3128|3127|3129.5|3129|3129.5|3129|3126.5|3125.5|3060
1757674500000|2025-09-12 10:55:00|3130|3128.5|3132|3131|3133|3132|3130|3128.5|10229
1757674800000|2025-09-12 11:00:00|3131.5|3130|3130.5|3129.5|3134|3133.5|3130|3129.5|11883
1757675100000|2025-09-12 11:05:00|3131|3130|3131.5|3131|3132.5|3131.5|3128|3127|6432
1757675400000|2025-09-12 11:10:00|3132|3130.5|3130|3129|3132|3131|3129|3128.5|4770
1757675700000|2025-09-12 11:15:00|3129.5|3128.5|3129.5|3129|3130|3129.5|3128.5|3127.5|5555
1757676000000|2025-09-12 11:20:00|3128.5|3128|3128|3127.5|3129.5|3128.5|3127.5|3127|6684
1757676300000|2025-09-12 11:25:00|3127.5|3127|3129|3128|3129.5|3128.5|3127|3126|1723
1757676600000|2025-09-12 11:30:00|3128.5|3127.5|3127.5|3126.5|3129|3128|3127.5|3126.5|8769
1757676900000|2025-09-12 11:35:00|3126|3125.5|3128|3127|3129.5|3128.5|3125|3124.5|7800
1757677200000|2025-09-12 11:40:00|3127.5|3127.5|3128.5|3128|3130|3129.5|3127.5|3127|2130
1757677500000|2025-09-12 11:45:00|3128|3127.5|3126.5|3125.5|3128|3127.5|3124.5|3123.5|3077
1757677800000|2025-09-12 11:50:00|3126|3124.5|3126|3125.5|3127|3126|3125|3124|3139
1757678100000|2025-09-12 11:55:00|3127|3126|3128|3127|3128.5|3127.5|3127|3126|7724
1757678400000|2025-09-12 12:00:00|3127.5|3126.5|3122|3121|3128.5|3127.5|3122|3121|5981
1757678700000|2025-09-12 12:05:00|3122.5|3121.5|3123.5|3123|3124|3123.5|3122|3121|4196
1757679000000|2025-09-12 12:10:00|3123|3122.5|3123.5|3122.5|3123.5|3122.5|3120|3119|12193
1757679300000|2025-09-12 12:15:00|3124|3123|3128|3127|3129|3128.5|3124|3123|5713
1757679600000|2025-09-12 12:20:00|3128.5|3127.5|3128|3127|3131.5|3130.5|3127.5|3126.5|2551
1757679900000|2025-09-12 12:25:00|3127.5|3126.5|3125|3123.5|3128.5|3128|3121|3120|8780
1757680200000|2025-09-12 12:30:00|3124.5|3123|3123.5|3123|3125.5|3124.5|3118.5|3118|16538
1757680500000|2025-09-12 12:35:00|3124.5|3123.5|3123.5|3122.5|3124.5|3123.5|3120|3119|8196
1757680800000|2025-09-12 12:40:00|3123|3123|3128|3127|3129.5|3128.5|3123|3123|9962
1757681100000|2025-09-12 12:45:00|3127.5|3126.5|3130|3129|3130.5|3130|3127.5|3126.5|11326
1757681400000|2025-09-12 12:50:00|3130.5|3129.5|3127|3126|3131|3130.5|3126.5|3126|16411
1757681700000|2025-09-12 12:55:00|3128|3127|3128|3127|3128.5|3128|3127|3126|7043
1757682000000|2025-09-12 13:00:00|3128.5|3127.5|3126.5|3125.5|3130|3129.5|3126.5|3125.5|5109
1757682300000|2025-09-12 13:05:00|3127|3126|3127|3126|3129.5|3128.5|3126.5|3125.5|2568
1757682600000|2025-09-12 13:10:00|3127.5|3126.5|3128|3127|3128|3127|3124.5|3123.5|8492
1757682900000|2025-09-12 13:15:00|3127.5|3126|3128.5|3127.5|3129.5|3128.5|3124.5|3124|21962
1757683200000|2025-09-12 13:20:00|3128|3127|3134.5|3134|3135.5|3134.5|3128|3127|13982
1757683500000|2025-09-12 13:25:00|3133.5|3132.5|3133|3132|3136|3135|3132.5|3132|5637
1757683800000|2025-09-12 13:30:00|3132.5|3132.5|3148.5|3147.5|3149|3148.5|3132.5|3132.5|36772
1757684100000|2025-09-12 13:35:00|3149|3148.5|3153.5|3152.5|3153.5|3152.5|3148.5|3147.5|33510
1757684400000|2025-09-12 13:40:00|3154|3153|3152|3151|3156|3155|3151.5|3151|15451
1757684700000|2025-09-12 13:45:00|3153.5|3152.5|3156|3155.5|3156.5|3155.5|3151|3150.5|10833
1757685000000|2025-09-12 13:50:00|3155.5|3154.5|3154|3153|3155.5|3155|3151.5|3151|21408
1757685300000|2025-09-12 13:55:00|3153|3152.5|3151|3149.5|3155.5|3155|3151|3149.5|11452
1757685600000|2025-09-12 14:00:00|3151.5|3150|3151.5|3150.5|3152.5|3152|3149.5|3148.5|7390
1757685900000|2025-09-12 14:05:00|3152|3151|3152.5|3151.5|3152.5|3152|3149|3148|14472
1757686200000|2025-09-12 14:10:00|3153.5|3152|3155|3154.5|3156.5|3156|3153|3152|15125
1757686500000|2025-09-12 14:15:00|3155.5|3154|3155|3154.5|3156|3155.5|3154|3153.5|6249
1757686800000|2025-09-12 14:20:00|3154.5|3154|3159.5|3158.5|3160|3159|3154.5|3154|13172
1757687100000|2025-09-12 14:25:00|3160|3159|3158.5|3158|3160|3159|3157.5|3157|17551
1757687400000|2025-09-12 14:30:00|3159|3158.5|3159|3158|3161|3160.5|3159|3158|11713
1757687700000|2025-09-12 14:35:00|3158.5|3158.5|3157|3156.5|3159.5|3159|3157|3156.5|5346
1757688000000|2025-09-12 14:40:00|3157.5|3157|3156|3155|3159|3158.5|3155.5|3155|8966
1757688300000|2025-09-12 14:45:00|3155.5|3154.5|3158.5|3158|3159|3158.5|3155|3154.5|6839
1757688600000|2025-09-12 14:50:00|3159|3158.5|3159|3158.5|3160|3159.5|3157|3156.5|5783
1757688900000|2025-09-12 14:55:00|3160|3159|3161.5|3160.5|3162|3161|3160|3159|12048
1757689200000|2025-09-12 15:00:00|3161|3161.5|3159.5|3159|3163|3162|3158|3157|19734
1757689500000|2025-09-12 15:05:00|3155.5|3154.5|3160.5|3160|3161|3160.5|3155.5|3154.5|18095
1757689800000|2025-09-12 15:10:00|3160|3159|3163|3162|3163|3162|3158|3157.5|14079
1757690100000|2025-09-12 15:15:00|3162.5|3161.5|3161.5|3161|3163.5|3163|3161.5|3160.5|11629
1757690400000|2025-09-12 15:20:00|3161|3160.5|3161|3160.5|3161|3161|3160|3159.5|5342
1757690700000|2025-09-12 15:25:00|3159.5|3159|3157.5|3156.5|3159.5|3159|3155.5|3155|14507
1757919600000|2025-09-15 07:00:00|3182.5|3178.5|3184|3182|3187.5|3186|3173|3171|31438
1757919900000|2025-09-15 07:05:00|3183.5|3180|3177.5|3176|3183.5|3182.5|3173|3172|21534
1757920200000|2025-09-15 07:10:00|3175|3174|3172|3171|3180|3178.5|3172|3171|9966
1757920500000|2025-09-15 07:15:00|3173|3171.5|3173.5|3172|3176|3174.5|3168.5|3168|27148
1757920800000|2025-09-15 07:20:00|3174|3173|3175|3174|3180.5|3179|3173.5|3172|11183
1757921100000|2025-09-15 07:25:00|3175.5|3174.5|3169|3168|3181|3179.5|3166.5|3165.5|10392
1757921400000|2025-09-15 07:30:00|3168|3167|3169|3168|3171.5|3170.5|3167|3166.5|10208
1757921700000|2025-09-15 07:35:00|3169.5|3167.5|3168|3167|3170.5|3169.5|3163.5|3162.5|13109
1757922000000|2025-09-15 07:40:00|3167|3166|3162.5|3161|3170|3169|3162.5|3161|4882
1757922300000|2025-09-15 07:45:00|3162|3161.5|3166|3165|3168|3167|3160|3159|5358
1757922600000|2025-09-15 07:50:00|3167.5|3166|3171|3169.5|3171.5|3171|3167|3166|5047
1757922900000|2025-09-15 07:55:00|3171.5|3170|3169|3168|3174.5|3173.5|3169|3167.5|11254
1757923200000|2025-09-15 08:00:00|3170|3169|3158.5|3157.5|3171|3170|3157|3155.5|19231
1757923500000|2025-09-15 08:05:00|3158|3157|3161|3160|3161|3160|3156.5|3155.5|5561
1757923800000|2025-09-15 08:10:00|3161.5|3159.5|3160.5|3160|3165|3164|3160|3159|11141
1757924100000|2025-09-15 08:15:00|3161|3159.5|3165|3164|3166.5|3165.5|3160|3159|12724
1757924400000|2025-09-15 08:20:00|3164.5|3163.5|3168.5|3167|3169|3168|3164|3162.5|16194
1757924700000|2025-09-15 08:25:00|3169|3167.5|3169.5|3168.5|3169.5|3168.5|3167|3166|2497
1757925000000|2025-09-15 08:30:00|3170|3169|3169|3168|3170.5|3169.5|3166|3165|3621
1757925300000|2025-09-15 08:35:00|3168.5|3168.5|3170|3169.5|3172.5|3171.5|3168.5|3168|7963
1757925600000|2025-09-15 08:40:00|3170.5|3169|3169|3168|3171|3169.5|3166|3165|4936
1757925900000|2025-09-15 08:45:00|3169.5|3168.5|3173.5|3172|3176|3175|3168.5|3167.5|3312
1757926200000|2025-09-15 08:50:00|3174|3172.5|3169.5|3168.5|3175|3174|3169.5|3168.5|6766
1757926500000|2025-09-15 08:55:00|3170|3169|3165.5|3165|3170|3169|3164|3163.5|4003
1757926800000|2025-09-15 09:00:00|3165|3164|3164.5|3163.5|3166.5|3165.5|3162.5|3161|11735
1757927100000|2025-09-15 09:05:00|3165|3164|3164.5|3163.5|3167.5|3167|3164|3163|3852
1757927400000|2025-09-15 09:10:00|3164|3163|3163|3162|3165|3164.5|3161.5|3161|6674
1757927700000|2025-09-15 09:15:00|3162.5|3161.5|3163|3162|3165.5|3164.5|3161|3160|48909
1757928000000|2025-09-15 09:20:00|3163.5|3162.5|3158|3156.5|3163.5|3162.5|3158|3156.5|6951
1757928300000|2025-09-15 09:25:00|3158.5|3157|3158|3157|3160|3159|3156.5|3155.5|3684
1757928600000|2025-09-15 09:30:00|3157.5|3156.5|3157.5|3156.5|3160|3159|3155.5|3155|15811
1757928900000|2025-09-15 09:35:00|3158|3157|3164|3163|3164.5|3163.5|3158|3156.5|2572
1757929200000|2025-09-15 09:40:00|3164.5|3163.5|3160.5|3160|3164.5|3163.5|3160.5|3159.5|3270
1757929500000|2025-09-15 09:45:00|3161|3159.5|3158|3157|3161|3160|3157.5|3157|1508
1757929800000|2025-09-15 09:50:00|3158.5|3157.5|3164|3163|3164|3163|3158|3157|4159
1757930100000|2025-09-15 09:55:00|3163.5|3163.5|3166|3165|3167|3166|3163.5|3163|10942
1757930400000|2025-09-15 10:00:00|3167|3166|3166|3165|3168|3167.5|3165|3164|8404
1757930700000|2025-09-15 10:05:00|3166.5|3165.5|3167|3166.5|3168.5|3167.5|3165.5|3164.5|4240
1757931000000|2025-09-15 10:10:00|3168|3167|3168|3167|3169.5|3168.5|3167|3166.5|6547
1757931300000|2025-09-15 10:15:00|3168.5|3167.5|3164.5|3163.5|3168.5|3167.5|3164|3163.5|5225
1757931600000|2025-09-15 10:20:00|3165|3164|3165|3164|3165.5|3165|3164|3163|2093
1757931900000|2025-09-15 10:25:00|3165.5|3164.5|3166.5|3165.5|3166.5|3165.5|3163.5|3163|5118
1757932200000|2025-09-15 10:30:00|3166|3166|3170|3169|3171|3170|3166|3165.5|5652
1757932500000|2025-09-15 10:35:00|3169.5|3168.5|3166|3165|3171|3170|3165.5|3164.5|8037
1757932800000|2025-09-15 10:40:00|3167|3166.5|3168.5|3167.5|3169.5|3168.5|3167|3166.5|2685
1757933100000|2025-09-15 10:45:00|3169|3168|3173.5|3172.5|3173.5|3172.5|3168|3167.5|4097
1757933400000|2025-09-15 10:50:00|3175|3174|3175.5|3174.5|3176|3175.5|3174|3173.5|468
1757933700000|2025-09-15 10:55:00|3175|3175|3174.5|3173.5|3176.5|3175.5|3174|3173.5|3042
1757934000000|2025-09-15 11:00:00|3173.5|3173|3171.5|3170.5|3173.5|3173|3171|3170|2196
1757934300000|2025-09-15 11:05:00|3172|3171|3171.5|3170.5|3172.5|3171.5|3171|3170|3954
1757934600000|2025-09-15 11:10:00|3171|3170|3170|3169.5|3171.5|3170.5|3169.5|3169|3308
1757934900000|2025-09-15 11:15:00|3171|3170|3174|3173|3174.5|3174|3170.5|3169.5|2669
1757935200000|2025-09-15 11:20:00|3174.5|3173.5|3178|3177.5|3180.5|3179.5|3174|3173|17046
1757935500000|2025-09-15 11:25:00|3179|3178.5|3175.5|3174.5|3179|3178.5|3175|3174|4468
1757935800000|2025-09-15 11:30:00|3176|3175|3176|3175|3176.5|3175.5|3174|3173|2487
1757936100000|2025-09-15 11:35:00|3176.5|3175.5|3176|3175|3178.5|3177.5|3176|3175|11213
1757936400000|2025-09-15 11:40:00|3176.5|3175.5|3177|3176|3177.5|3176.5|3176|3175|2069
1757936700000|2025-09-15 11:45:00|3176.5|3176.5|3177.5|3176.5|3179|3178.5|3176|3175|2397
1757937000000|2025-09-15 11:50:00|3178.5|3177|3178|3177|3178.5|3178|3176.5|3175.5|3848
1757937300000|2025-09-15 11:55:00|3177.5|3176.5|3179.5|3178.5|3179.5|3179|3177|3176.5|2424
1757937600000|2025-09-15 12:00:00|3180|3179|3180|3179.5|3180.5|3179.5|3176|3175.5|6591
1757937900000|2025-09-15 12:05:00|3179.5|3179|3184.5|3184|3184.5|3184|3179.5|3179|4820
1757938200000|2025-09-15 12:10:00|3184|3183.5|3184|3183|3185|3184|3183|3182.5|1220
1757938500000|2025-09-15 12:15:00|3183.5|3182.5|3183.5|3183|3187|3186.5|3183.5|3182.5|3324
1757938800000|2025-09-15 12:20:00|3184|3183.5|3185.5|3185|3187|3186|3183.5|3183.5|3538
1757939100000|2025-09-15 12:25:00|3186|3186|3192.5|3191.5|3193|3192.5|3186|3186|14466
1757939400000|2025-09-15 12:30:00|3192|3191|3194.5|3194|3196|3195.5|3191|3190|17931
1757939700000|2025-09-15 12:35:00|3195|3193.5|3195|3194|3195.5|3194.5|3193|3192|8214
1757940000000|2025-09-15 12:40:00|3194.5|3193.5|3196|3195|3196|3195|3194|3193.5|2757
1757940300000|2025-09-15 12:45:00|3195.5|3194.5|3197|3196.5|3197.5|3196.5|3194|3193.5|4370
1757940600000|2025-09-15 12:50:00|3197.5|3197|3196|3195|3202|3201.5|3196|3195|36198
1757940900000|2025-09-15 12:55:00|3196.5|3193.5|3195.5|3194.5|3196.5|3195|3192.5|3191.5|7924
1757941200000|2025-09-15 13:00:00|3195|3194|3194|3193|3195|3194|3192|3191.5|6401
1757941500000|2025-09-15 13:05:00|3193.5|3192.5|3195|3194|3195.5|3194.5|3192.5|3192|1195
1757941800000|2025-09-15 13:10:00|3194.5|3194.5|3192|3191|3197|3196|3192|3191|2286
1757942100000|2025-09-15 13:15:00|3191.5|3190.5|3192.5|3191.5|3194|3193|3189.5|3188.5|6984
1757942400000|2025-09-15 13:20:00|3194|3193|3194.5|3194|3195|3194|3193|3192|2955
1757942700000|2025-09-15 13:25:00|3195|3193.5|3194|3193|3197.5|3197|3191|3190|8582
1757943000000|2025-09-15 13:30:00|3196|3193.5|3197.5|3196.5|3198.5|3197.5|3191|3190|6645
1757943300000|2025-09-15 13:35:00|3197|3196|3198|3197|3198.5|3197.5|3195.5|3195|6374
1757943600000|2025-09-15 13:40:00|3198.5|3197.5|3195|3194.5|3198.5|3197.5|3195|3194.5|3502
1757943900000|2025-09-15 13:45:00|3195.5|3194|3202|3201|3202.5|3201.5|3195.5|3194|22459
1757944200000|2025-09-15 13:50:00|3201.5|3200.5|3201.5|3200.5|3205.5|3204.5|3201|3200.5|7297
1757944500000|2025-09-15 13:55:00|3201|3201|3203|3202.5|3203.5|3202.5|3199|3198.5|5614
1757944800000|2025-09-15 14:00:00|3204|3203.5|3200.5|3200|3205|3204|3198.5|3198|5521
1757945100000|2025-09-15 14:05:00|3201|3200.5|3202.5|3202|3204.5|3203.5|3200.5|3199.5|6459
1757945400000|2025-09-15 14:10:00|3202|3201.5|3207.5|3206.5|3207.5|3207|3201.5|3201|8626
1757945700000|2025-09-15 14:15:00|3208|3207|3213|3212.5|3213|3212.5|3207.5|3207|12052
1757946000000|2025-09-15 14:20:00|3213.5|3213|3217.5|3217|3220|3219.5|3213|3212.5|21647
1757946300000|2025-09-15 14:25:00|3217|3216.5|3218.5|3218|3221|3220|3216|3215|15170
1757946600000|2025-09-15 14:30:00|3220|3217.5|3212|3211|3221|3220|3211.5|3211|20176
1757946900000|2025-09-15 14:35:00|3211.5|3210|3208|3207.5|3212|3211|3207|3206.5|3969
1757947200000|2025-09-15 14:40:00|3207.5|3207|3206.5|3206|3208.5|3207.5|3206|3205|11277
1757947500000|2025-09-15 14:45:00|3207|3206.5|3207|3206.5|3208.5|3208|3206|3205.5|8064
1757947800000|2025-09-15 14:50:00|3207.5|3207|3205|3204|3208|3207.5|3204.5|3204|4983
1757948100000|2025-09-15 14:55:00|3204.5|3203|3201|3200.5|3205|3204.5|3200|3199.5|7092
1757948400000|2025-09-15 15:00:00|3201.5|3199.5|3198.5|3197.5|3202|3201.5|3198|3197.5|11821
1757948700000|2025-09-15 15:05:00|3199|3198|3194.5|3194|3199.5|3198.5|3194.5|3194|8257
1757949000000|2025-09-15 15:10:00|3194|3193.5|3190|3189|3196|3195|3188|3187|18994
1757949300000|2025-09-15 15:15:00|3189.5|3189.5|3194.5|3193.5|3194.5|3194|3188.5|3187.5|18277
1757949600000|2025-09-15 15:20:00|3194|3193|3192.5|3192|3196.5|3196|3192.5|3191.5|11857
1757949900000|2025-09-15 15:25:00|3192|3191.5|3189|3188.5|3194|3193.5|3189|3188|16243
1758006000000|2025-09-16 07:00:00|3187|3182|3155.5|3153.5|3190.5|3186.5|3152|3150|34701
1758006300000|2025-09-16 07:05:00|3156.5|3154|3130|3127.5|3157|3155|3123|3121|38017
1758006600000|2025-09-16 07:10:00|3132.5|3128|3146|3145|3149.5|3148|3132|3127.5|25265
1758006900000|2025-09-16 07:15:00|3145|3144|3146.5|3145|3154.5|3153|3145|3144|37509
1758007200000|2025-09-16 07:20:00|3146|3144.5|3143|3141.5|3149|3147.5|3142|3140.5|13743
1758007500000|2025-09-16 07:25:00|3142.5|3140.5|3145|3143.5|3147|3146|3140.5|3140|8376
1758007800000|2025-09-16 07:30:00|3144.5|3142.5|3146|3145|3146|3145|3140|3139|9286
1758008100000|2025-09-16 07:35:00|3145.5|3143.5|3146|3145|3153|3152.5|3142.5|3141.5|9396
1758008400000|2025-09-16 07:40:00|3147.5|3146|3139.5|3138.5|3149|3147.5|3138|3137|14427
1758008700000|2025-09-16 07:45:00|3139|3138|3140|3139|3140.5|3139|3136|3134.5|1384
1758009000000|2025-09-16 07:50:00|3138.5|3137.5|3144|3142.5|3144|3142.5|3136|3134.5|5201
1758009300000|2025-09-16 07:55:00|3143.5|3141.5|3146|3144.5|3146|3145|3140.5|3139.5|9135
1758009600000|2025-09-16 08:00:00|3147.5|3145|3152.5|3151.5|3154.5|3153|3147.5|3145|8533
1758009900000|2025-09-16 08:05:00|3152|3151|3157.5|3156.5|3159.5|3158.5|3152|3151|10793
1758010200000|2025-09-16 08:10:00|3158|3157|3158.5|3157.5|3161|3160|3157|3156.5|3812
1758010500000|2025-09-16 08:15:00|3159|3158|3162|3161|3164|3163|3158.5|3157.5|6344
1758010800000|2025-09-16 08:20:00|3161.5|3160.5|3160.5|3159.5|3161.5|3160.5|3157.5|3156.5|8935
1758011100000|2025-09-16 08:25:00|3161|3160|3162|3160.5|3164|3163.5|3160|3159|2243
1758011400000|2025-09-16 08:30:00|3161.5|3161|3162.5|3161.5|3164|3163|3159.5|3158.5|1349
1758011700000|2025-09-16 08:35:00|3163|3162|3162.5|3161|3163.5|3162.5|3159|3158|501
1758012000000|2025-09-16 08:40:00|3163|3161.5|3164|3163|3166.5|3165.5|3163|3161|4852
1758012300000|2025-09-16 08:45:00|3163.5|3162.5|3162.5|3161.5|3164.5|3163.5|3160|3159|3477
1758012600000|2025-09-16 08:50:00|3163|3162|3162|3161|3166.5|3165.5|3161.5|3160.5|1293
1758012900000|2025-09-16 08:55:00|3161.5|3160.5|3156.5|3155.5|3162.5|3162|3155.5|3155|5077
1758013200000|2025-09-16 09:00:00|3157.5|3156.5|3158|3156.5|3158.5|3158|3154|3152.5|2018
1758013500000|2025-09-16 09:05:00|3157.5|3157|3157|3156|3158.5|3157.5|3154.5|3153.5|1638
1758013800000|2025-09-16 09:10:00|3157.5|3156.5|3159.5|3158.5|3161|3160|3157.5|3156.5|6035
1758014100000|2025-09-16 09:15:00|3159|3157.5|3159|3158|3160.5|3159.5|3155|3154|3393
1758014400000|2025-09-16 09:20:00|3159.5|3158.5|3162|3160.5|3162.5|3161.5|3158|3157|6060
1758014700000|2025-09-16 09:25:00|3162.5|3161|3158|3157|3162.5|3162|3157.5|3156.5|11742
1758015000000|2025-09-16 09:30:00|3159|3157.5|3160|3159|3165|3164|3158|3157.5|3261
1758015300000|2025-09-16 09:35:00|3160.5|3159.5|3160.5|3159.5|3163|3162|3160.5|3159.5|1503
1758015600000|2025-09-16 09:40:00|3162|3161|3162.5|3161.5|3166|3164.5|3161.5|3160.5|1169
1758015900000|2025-09-16 09:45:00|3162|3161|3156|3155|3162|3161|3156|3155|3913
1758016200000|2025-09-16 09:50:00|3156.5|3155.5|3159|3158|3161.5|3160.5|3155|3154.5|2899
1758016500000|2025-09-16 09:55:00|3159.5|3158.5|3157.5|3156.5|3160|3159|3156|3155|1750
1758016800000|2025-09-16 10:00:00|3157|3155.5|3155|3154|3157.5|3156.5|3152.5|3151.5|3255
1758017100000|2025-09-16 10:05:00|3154.5|3153|3157.5|3156.5|3159|3158.5|3154|3153|4605
1758017400000|2025-09-16 10:10:00|3158|3157|3153.5|3153|3158|3157|3151.5|3151|1199
1758017700000|2025-09-16 10:15:00|3154|3153.5|3150|3149|3156|3155|3149.5|3149|6404
1758018000000|2025-09-16 10:20:00|3150.5|3149.5|3150|3149|3152|3151|3149.5|3149|1471
1758018300000|2025-09-16 10:25:00|3150.5|3149.5|3152.5|3151.5|3153|3152|3149.5|3149|2225
1758018600000|2025-09-16 10:30:00|3152|3151|3150|3149|3153|3152|3149.5|3149|1888
1758018900000|2025-09-16 10:35:00|3150.5|3149.5|3151.5|3150.5|3152|3151|3148.5|3148|6332
1758019200000|2025-09-16 10:40:00|3151|3150|3154|3153|3154|3153|3151|3150|4280
1758019500000|2025-09-16 10:45:00|3155|3153.5|3153.5|3152.5|3155|3154|3151.5|3151|5402
1758019800000|2025-09-16 10:50:00|3154|3153|3148|3147|3154|3153|3148|3147|1607
1758020100000|2025-09-16 10:55:00|3147.5|3146.5|3147.5|3146.5|3150.5|3150|3145.5|3144.5|10089
1758020400000|2025-09-16 11:00:00|3148|3147|3152|3151.5|3164|3163|3148|3147|19383
1758020700000|2025-09-16 11:05:00|3151.5|3151|3154.5|3153.5|3154.5|3153.5|3150|3149.5|1622
1758021000000|2025-09-16 11:10:00|3154|3152.5|3150|3149|3154.5|3153.5|3149.5|3148.5|6989
1758021300000|2025-09-16 11:15:00|3149.5|3148|3143|3142|3149.5|3148.5|3136.5|3135.5|17311
1758021600000|2025-09-16 11:20:00|3143.5|3142.5|3142.5|3141.5|3145.5|3144|3142|3140.5|389
1758021900000|2025-09-16 11:25:00|3143|3142|3141.5|3140.5|3143.5|3142.5|3141|3140.5|3230
1758022200000|2025-09-16 11:30:00|3142|3141|3142.5|3141.5|3144.5|3143.5|3142|3141|1010
1758022500000|2025-09-16 11:35:00|3143|3142|3140.5|3139.5|3143.5|3142.5|3139.5|3138|478
1758022800000|2025-09-16 11:40:00|3140|3139|3136.5|3135.5|3142.5|3141.5|3136.5|3135.5|9324
1758023100000|2025-09-16 11:45:00|3137|3136|3138|3137|3139.5|3138.5|3137|3136|1973
1758023400000|2025-09-16 11:50:00|3139.5|3138.5|3136.5|3135.5|3140|3139|3136|3135.5|1654
1758023700000|2025-09-16 11:55:00|3136|3135|3135|3133.5|3139.5|3138.5|3134|3133|4959
1758024000000|2025-09-16 12:00:00|3136.5|3134|3134.5|3133.5|3137|3136|3134|3133.5|2740
1758024300000|2025-09-16 12:05:00|3134|3134|3137|3136|3139|3138|3132|3131|8953
1758024600000|2025-09-16 12:10:00|3137.5|3136.5|3131.5|3130.5|3137.5|3136.5|3131|3130|11114
1758024900000|2025-09-16 12:15:00|3132.5|3131|3134.5|3133|3135.5|3134.5|3129.5|3129|3675
1758025200000|2025-09-16 12:20:00|3134|3133.5|3136.5|3135.5|3137|3136.5|3132.5|3131.5|7134
1758025500000|2025-09-16 12:25:00|3136|3135|3136.5|3135.5|3139|3138|3135|3134|3153
1758025800000|2025-09-16 12:30:00|3137.5|3136.5|3139.5|3138.5|3139.5|3138.5|3136|3135.5|6497
1758026100000|2025-09-16 12:35:00|3140|3139|3136.5|3135.5|3141|3140|3136|3135.5|4270
1758026400000|2025-09-16 12:40:00|3136|3135|3132|3131|3136|3135|3132|3131|4148
1758026700000|2025-09-16 12:45:00|3132.5|3131.5|3130.5|3129.5|3133|3131.5|3129.5|3128.5|4122
1758027000000|2025-09-16 12:50:00|3131|3129|3127.5|3126.5|3131.5|3131|3127.5|3126.5|2319
1758027300000|2025-09-16 12:55:00|3127|3127|3124.5|3123|3130.5|3130|3121.5|3120|18408
1758027600000|2025-09-16 13:00:00|3124|3122|3124|3123|3126|3125|3121|3120.5|6389
1758027900000|2025-09-16 13:05:00|3124.5|3123.5|3126|3125|3126.5|3125.5|3122.5|3121.5|3380
1758028200000|2025-09-16 13:10:00|3125.5|3124.5|3128|3126.5|3128|3126.5|3123.5|3122|6676
1758028500000|2025-09-16 13:15:00|3128.5|3127|3129|3128|3129|3128|3125.5|3124.5|4494
1758028800000|2025-09-16 13:20:00|3129.5|3128.5|3125|3124|3130|3129.5|3124.5|3123|4315
1758029100000|2025-09-16 13:25:00|3124.5|3123.5|3116|3115|3125|3124|3116|3115|17079
1758029400000|2025-09-16 13:30:00|3117.5|3115.5|3099|3098|3121|3119.5|3098.5|3098|22153
1758029700000|2025-09-16 13:35:00|3098.5|3096.5|3095.5|3094|3099|3097.5|3089.5|3088|28931
1758030000000|2025-09-16 13:40:00|3096.5|3094.5|3093|3092|3099.5|3098.5|3091|3089.5|6386
1758030300000|2025-09-16 13:45:00|3092.5|3090.5|3097.5|3096.5|3101|3100.5|3091.5|3090.5|18390
1758030600000|2025-09-16 13:50:00|3099|3096|3092.5|3092|3099|3097.5|3092|3091.5|9411
1758030900000|2025-09-16 13:55:00|3093|3092.5|3086|3084.5|3093.5|3092.5|3085|3084|23392
1758031200000|2025-09-16 14:00:00|3085.5|3084|3083|3082|3085.5|3084|3075|3074|44772
1758031500000|2025-09-16 14:05:00|3083.5|3081.5|3090|3089|3092|3090.5|3080.5|3080|13074
1758031800000|2025-09-16 14:10:00|3089.5|3088.5|3096|3094.5|3096.5|3095|3087|3085.5|8626
1758032100000|2025-09-16 14:15:00|3096.5|3095|3100.5|3099.5|3103|3101.5|3095.5|3094.5|7857
1758032400000|2025-09-16 14:20:00|3100|3099|3096|3095|3102|3101|3096|3095|9496
1758032700000|2025-09-16 14:25:00|3095.5|3094.5|3090|3089|3095.5|3094.5|3088|3087|3847
1758033000000|2025-09-16 14:30:00|3089|3088|3092.5|3091.5|3094|3093|3089|3088|9844
1758033300000|2025-09-16 14:35:00|3093|3092|3089|3088|3097|3096|3085.5|3085|12287
1758033600000|2025-09-16 14:40:00|3089.5|3088.5|3088.5|3087.5|3093|3092|3088|3087|14301
1758033900000|2025-09-16 14:45:00|3088|3088|3095.5|3094.5|3096.5|3095.5|3088|3087.5|18321
1758034200000|2025-09-16 14:50:00|3096|3095|3102|3101|3102.5|3101.5|3093.5|3093|9817
1758034500000|2025-09-16 14:55:00|3101.5|3101.5|3100|3099.5|3102|3101.5|3098|3097|10694
1758034800000|2025-09-16 15:00:00|3100.5|3100|3089|3088|3100.5|3100|3088.5|3087.5|16684
1758035100000|2025-09-16 15:05:00|3088.5|3087.5|3091|3090|3094.5|3093|3088.5|3087.5|17453
1758035400000|2025-09-16 15:10:00|3091.5|3090.5|3088|3087|3092|3091.5|3086|3085|15922
1758035700000|2025-09-16 15:15:00|3088.5|3087.5|3084.5|3083.5|3088.5|3087.5|3081.5|3080.5|22966
1758036000000|2025-09-16 15:20:00|3084|3084|3087|3086.5|3089|3088|3083|3082|12472
1758036300000|2025-09-16 15:25:00|3087.5|3086|3087.5|3086.5|3089.5|3088.5|3086|3085.5|25721
1758092400000|2025-09-17 07:00:00|3098|3094.5|3092.5|3091|3098|3094.5|3083|3080.5|40395
1758092700000|2025-09-17 07:05:00|3090|3088|3085|3083.5|3093|3091|3081|3080|19256
1758093000000|2025-09-17 07:10:00|3085.5|3084|3086|3085|3089.5|3088|3081.5|3080|5965
1758093300000|2025-09-17 07:15:00|3085.5|3084|3086|3085|3090.5|3089|3083.5|3082|11325
1758093600000|2025-09-17 07:20:00|3085.5|3082|3077.5|3076|3085.5|3082|3076|3074.5|22422
1758093900000|2025-09-17 07:25:00|3077|3076.5|3075|3074|3081|3080|3074.5|3073|13891
1758094200000|2025-09-17 07:30:00|3076|3075|3063|3062|3076|3075.5|3063|3062|15000
1758094500000|2025-09-17 07:35:00|3064|3063|3058|3056.5|3066|3065|3056|3054.5|16161
1758094800000|2025-09-17 07:40:00|3057.5|3057|3062|3061|3065|3064|3056|3055|8654
1758095100000|2025-09-17 07:45:00|3061.5|3060.5|3062.5|3061|3064|3062.5|3058|3057|5781
1758095400000|2025-09-17 07:50:00|3063|3061.5|3068|3066.5|3071.5|3070|3063|3061.5|5217
1758095700000|2025-09-17 07:55:00|3069|3068|3074.5|3074|3076|3075|3069|3068|5736
1758096000000|2025-09-17 08:00:00|3073.5|3073.5|3075|3074|3076.5|3075.5|3072|3071|4799
1758096300000|2025-09-17 08:05:00|3074.5|3074.5|3073|3072.5|3075.5|3074.5|3069.5|3068.5|2803
1758096600000|2025-09-17 08:10:00|3073.5|3073|3070|3069|3074.5|3073.5|3070|3069|5107
1758096900000|2025-09-17 08:15:00|3069.5|3068.5|3065|3064|3070|3069|3063|3062|4702
1758097200000|2025-09-17 08:20:00|3064.5|3063|3068.5|3067.5|3068.5|3068|3064|3063|3961
1758097500000|2025-09-17 08:25:00|3069|3068|3072|3071|3073|3072|3067.5|3066.5|3097
1758097800000|2025-09-17 08:30:00|3072.5|3071.5|3072.5|3071.5|3074|3073|3072|3071|4790
1758098100000|2025-09-17 08:35:00|3073|3072|3071.5|3070.5|3075.5|3074.5|3069.5|3068|4797
1758098400000|2025-09-17 08:40:00|3072|3071|3069.5|3068.5|3072.5|3072|3066|3065.5|3493
1758098700000|2025-09-17 08:45:00|3069|3069|3068|3067|3072|3071.5|3066|3065.5|7104
1758099000000|2025-09-17 08:50:00|3067.5|3066.5|3071.5|3070.5|3071.5|3070.5|3067|3066|5235
1758099300000|2025-09-17 08:55:00|3071|3070|3071.5|3071|3074|3073|3070.5|3069.5|5704
1758099600000|2025-09-17 09:00:00|3072|3070.5|3073|3072|3073|3072|3066|3064.5|2994
1758099900000|2025-09-17 09:05:00|3073.5|3071.5|3069|3068.5|3074|3073|3069|3068.5|6224
1758100200000|2025-09-17 09:10:00|3068.5|3068|3063.5|3063|3070.5|3069|3063.5|3063|8953
1758100500000|2025-09-17 09:15:00|3063|3062.5|3054|3053|3064|3063|3051.5|3050.5|14561
1758100800000|2025-09-17 09:20:00|3055|3054|3056|3055|3059.5|3059|3053.5|3052.5|9985
1758101100000|2025-09-17 09:25:00|3056.5|3055.5|3059.5|3058.5|3060.5|3059.5|3055|3054|2603
1758101400000|2025-09-17 09:30:00|3060|3059|3059.5|3058.5|3060.5|3059.5|3054.5|3053|2957
1758101700000|2025-09-17 09:35:00|3060|3059|3062|3061|3062|3061|3059|3058|2688
1758102000000|2025-09-17 09:40:00|3062.5|3061.5|3058|3056.5|3064|3062.5|3057|3056|5739
1758102300000|2025-09-17 09:45:00|3058.5|3057|3060|3059|3062|3061.5|3056.5|3056|5294
1758102600000|2025-09-17 09:50:00|3061|3059.5|3059|3058|3061|3060.5|3056.5|3055.5|2726
1758102900000|2025-09-17 09:55:00|3058.5|3057.5|3058.5|3057.5|3059.5|3058.5|3057.5|3056.5|3363
1758103200000|2025-09-17 10:00:00|3058|3057|3059.5|3058.5|3060.5|3059.5|3057.5|3056.5|4176
1758103500000|2025-09-17 10:05:00|3059|3058|3061|3060|3061|3060.5|3058|3057|4900
1758103800000|2025-09-17 10:10:00|3060.5|3060.5|3058.5|3057.5|3061|3060.5|3057|3056.5|2260
1758104100000|2025-09-17 10:15:00|3058|3058|3060.5|3059.5|3061|3060.5|3058|3058|2346
1758104400000|2025-09-17 10:20:00|3061|3060|3062|3061.5|3062.5|3062|3059.5|3058.5|4178
1758104700000|2025-09-17 10:25:00|3062.5|3061|3062|3061|3062.5|3061.5|3059.5|3058.5|2358
1758105000000|2025-09-17 10:30:00|3062.5|3061.5|3064.5|3064|3065.5|3064.5|3061|3060|2930
1758105300000|2025-09-17 10:35:00|3065|3064.5|3066|3065|3066.5|3065.5|3064.5|3064|4330
1758105600000|2025-09-17 10:40:00|3065.5|3064.5|3057|3056|3066|3064.5|3055.5|3054.5|7072
1758105900000|2025-09-17 10:45:00|3056.5|3055.5|3059|3058|3059|3058.5|3055.5|3054.5|6360
1758106200000|2025-09-17 10:50:00|3058.5|3057|3056|3055|3059.5|3059|3055.5|3054.5|1979
1758106500000|2025-09-17 10:55:00|3055.5|3052.5|3054.5|3054|3056|3054.5|3050.5|3050|5219
1758106800000|2025-09-17 11:00:00|3053.5|3052.5|3049.5|3048.5|3054|3053|3048.5|3047.5|11659
1758107100000|2025-09-17 11:05:00|3049|3049|3052|3051|3053|3052|3048.5|3047.5|19060
1758107400000|2025-09-17 11:10:00|3051.5|3051.5|3048.5|3047.5|3053|3052.5|3046|3045|5197
1758107700000|2025-09-17 11:15:00|3049|3048|3050|3049.5|3052|3051|3047|3046.5|2339
1758108000000|2025-09-17 11:20:00|3050.5|3050|3053.5|3052.5|3054.5|3053.5|3050.5|3049.5|4325
1758108300000|2025-09-17 11:25:00|3053|3052|3054|3053.5|3055.5|3054.5|3052.5|3051.5|7847
1758108600000|2025-09-17 11:30:00|3053.5|3052.5|3060|3059|3060|3059|3053|3052.5|9115
1758108900000|2025-09-17 11:35:00|3059.5|3058.5|3063|3062.5|3063|3062.5|3059|3058|4276
1758109200000|2025-09-17 11:40:00|3063.5|3063|3061.5|3060.5|3064|3063|3060.5|3059.5|4248
1758109500000|2025-09-17 11:45:00|3061|3061|3060|3059|3061.5|3061|3060|3059|2471
1758109800000|2025-09-17 11:50:00|3060.5|3059.5|3060.5|3059.5|3061.5|3061|3060|3059|5023
1758110100000|2025-09-17 11:55:00|3061|3060|3059|3058|3061.5|3060.5|3058|3057.5|1584
1758110400000|2025-09-17 12:00:00|3058.5|3057|3057|3056|3059.5|3058.5|3055|3054|4893
1758110700000|2025-09-17 12:05:00|3056.5|3056.5|3053|3052|3057|3056.5|3053|3052|1089
1758111000000|2025-09-17 12:10:00|3052.5|3052.5|3050.5|3049.5|3053|3052.5|3050|3049.5|3211
1758111300000|2025-09-17 12:15:00|3050|3050|3055.5|3054|3057|3056|3050|3049.5|5088
1758111600000|2025-09-17 12:20:00|3055|3054.5|3055.5|3055|3055.5|3055|3051.5|3050.5|1416
1758111900000|2025-09-17 12:25:00|3055|3054.5|3058.5|3057.5|3059|3058.5|3055|3054.5|5026
1758112200000|2025-09-17 12:30:00|3059|3058.5|3058.5|3057.5|3059|3058.5|3055|3054|4755
1758112500000|2025-09-17 12:35:00|3058|3057|3056.5|3055.5|3060|3059|3055.5|3055|4142
1758112800000|2025-09-17 12:40:00|3057|3056|3055.5|3054.5|3057.5|3056.5|3055.5|3054.5|1417
1758113100000|2025-09-17 12:45:00|3055|3054|3057|3056.5|3057|3056.5|3051.5|3050.5|11702
1758113400000|2025-09-17 12:50:00|3057.5|3057|3060|3059|3062|3061|3057.5|3056.5|7947
1758113700000|2025-09-17 12:55:00|3060.5|3059.5|3058|3057|3060.5|3060|3057.5|3057|2977
1758114000000|2025-09-17 13:00:00|3057.5|3056.5|3060|3059.5|3060|3059.5|3055.5|3055|10101
1758114300000|2025-09-17 13:05:00|3060.5|3059|3059.5|3058.5|3061|3060|3057.5|3056.5|11252
1758114600000|2025-09-17 13:10:00|3060|3059|3060|3059|3061|3060|3058.5|3057.5|18477
1758114900000|2025-09-17 13:15:00|3060.5|3059.5|3063.5|3062.5|3064|3063|3059.5|3059|8832
1758115200000|2025-09-17 13:20:00|3063|3063|3067|3066.5|3068|3067.5|3062.5|3061.5|10207
1758115500000|2025-09-17 13:25:00|3066.5|3065.5|3067|3066|3070|3069|3065.5|3065|4053
1758115800000|2025-09-17 13:30:00|3068|3067|3066|3065|3070|3069|3058.5|3057|15284
1758116100000|2025-09-17 13:35:00|3067|3066.5|3075.5|3074.5|3077|3076|3067|3066|19777
1758116400000|2025-09-17 13:40:00|3075|3075|3074.5|3073.5|3076|3075|3070.5|3070|6984
1758116700000|2025-09-17 13:45:00|3075.5|3074.5|3078.5|3078|3078.5|3078|3075|3074|8710
1758117000000|2025-09-17 13:50:00|3079|3078.5|3075.5|3074.5|3080|3079|3075.5|3074.5|5759
1758117300000|2025-09-17 13:55:00|3075|3075|3078|3077|3078|3077.5|3075|3074.5|7464
1758117600000|2025-09-17 14:00:00|3079.5|3077.5|3080.5|3079.5|3082|3081.5|3078|3077.5|9814
1758117900000|2025-09-17 14:05:00|3081.5|3080|3081.5|3080.5|3083|3082|3079.5|3078.5|5634
1758118200000|2025-09-17 14:10:00|3080.5|3079.5|3079|3078|3081|3080|3079|3078|7046
1758118500000|2025-09-17 14:15:00|3080|3078.5|3077.5|3076.5|3080|3079.5|3076|3075|8451
1758118800000|2025-09-17 14:20:00|3078|3077|3072.5|3072|3078|3077|3070.5|3069.5|11155
1758119100000|2025-09-17 14:25:00|3073|3072.5|3071.5|3071|3073|3072.5|3070.5|3070|12659
1758119400000|2025-09-17 14:30:00|3072|3069.5|3067.5|3066.5|3072|3070.5|3067|3066.5|11373
1758119700000|2025-09-17 14:35:00|3068|3067|3066|3065.5|3069|3068.5|3066|3065.5|4374
1758120000000|2025-09-17 14:40:00|3066.5|3066|3069|3068|3069.5|3068.5|3066.5|3066|13189
1758120300000|2025-09-17 14:45:00|3069.5|3068.5|3066.5|3066|3069.5|3068.5|3066|3065.5|12267
1758120600000|2025-09-17 14:50:00|3066|3065.5|3069.5|3069|3070|3069.5|3066|3065.5|18370
1758120900000|2025-09-17 14:55:00|3070|3069.5|3070|3069.5|3071.5|3071|3069|3068|13967
1758121200000|2025-09-17 15:00:00|3070.5|3070|3069|3068.5|3072.5|3072|3068.5|3067.5|21086
1758121500000|2025-09-17 15:05:00|3068.5|3068|3075|3074.5|3075|3074.5|3067|3066|30251
1758121800000|2025-09-17 15:10:00|3074.5|3074|3076.5|3075.5|3077.5|3077|3074.5|3074|6725
1758122100000|2025-09-17 15:15:00|3077|3076.5|3078.5|3078|3080|3079.5|3077|3076|9441
1758122400000|2025-09-17 15:20:00|3079|3078.5|3078.5|3078|3079.5|3079|3077|3076.5|18545
1758122700000|2025-09-17 15:25:00|3079|3078.5|3075|3074|3079|3078.5|3074.5|3074|15802
1758178800000|2025-09-18 07:00:00|3110.5|3103.5|3105|3104|3114.5|3112|3101.5|3100|30685
1758179100000|2025-09-18 07:05:00|3105.5|3103|3119|3117.5|3119|3117.5|3099.5|3098.5|15983
1758179400000|2025-09-18 07:10:00|3118.5|3118|3125|3123|3142|3140.5|3118|3118|29403
1758179700000|2025-09-18 07:15:00|3127.5|3125.5|3135|3133.5|3137|3135.5|3126|3124.5|46126
1758180000000|2025-09-18 07:20:00|3134.5|3134.5|3138|3136.5|3139.5|3139|3134|3134.5|15204
1758180300000|2025-09-18 07:25:00|3137.5|3135.5|3139|3138|3143|3142|3133.5|3133|17270
1758180600000|2025-09-18 07:30:00|3138.5|3137|3136|3134.5|3141|3140|3131.5|3131|23543
1758180900000|2025-09-18 07:35:00|3135.5|3135|3118|3117|3135.5|3135|3117.5|3116.5|16672
1758181200000|2025-09-18 07:40:00|3118.5|3117.5|3108|3107|3123.5|3122.5|3108|3107|38592
1758181500000|2025-09-18 07:45:00|3108.5|3105.5|3106.5|3105|3110|3109.5|3105|3104|28060
1758181800000|2025-09-18 07:50:00|3106|3104.5|3098|3097|3108.5|3107.5|3097.5|3097|13322
1758182100000|2025-09-18 07:55:00|3098.5|3096|3091|3090.5|3100.5|3100|3090.5|3090|15698
1758182400000|2025-09-18 08:00:00|3090.5|3089.5|3082.5|3081.5|3090.5|3089.5|3075.5|3074.5|25284
1758182700000|2025-09-18 08:05:00|3081.5|3080|3067.5|3066.5|3082|3080.5|3060|3058.5|59257
1758183000000|2025-09-18 08:10:00|3067|3065|3078|3077|3080|3079|3066.5|3065|23458
1758183300000|2025-09-18 08:15:00|3078.5|3077.5|3073|3072|3081.5|3080.5|3070|3069|20194
1758183600000|2025-09-18 08:20:00|3072.5|3071.5|3076|3075|3076|3075|3068|3067|23295
1758183900000|2025-09-18 08:25:00|3075.5|3074.5|3076|3075|3077.5|3076.5|3073.5|3072.5|9440
1758184200000|2025-09-18 08:30:00|3076.5|3075.5|3075|3074|3079|3078|3073.5|3072.5|10520
1758184500000|2025-09-18 08:35:00|3076|3074.5|3078.5|3077.5|3079|3078|3076|3074.5|9304
1758184800000|2025-09-18 08:40:00|3078|3077|3077.5|3076.5|3081|3080.5|3075|3074|21135
1758185100000|2025-09-18 08:45:00|3077|3076|3073.5|3072.5|3082|3081|3071.5|3070.5|11493
1758185400000|2025-09-18 08:50:00|3074.5|3073|3068.5|3067.5|3074.5|3074|3068|3067|12303
1758185700000|2025-09-18 08:55:00|3069|3068|3070.5|3069|3072|3071.5|3067|3065.5|11456
1758186000000|2025-09-18 09:00:00|3070|3069.5|3069|3068|3072.5|3071.5|3064.5|3063.5|10559
1758186300000|2025-09-18 09:05:00|3068.5|3068.5|3078|3077|3078|3077.5|3068.5|3067|5833
1758186600000|2025-09-18 09:10:00|3077.5|3077.5|3071|3069.5|3077.5|3077.5|3070.5|3069.5|16498
1758186900000|2025-09-18 09:15:00|3070.5|3069|3061|3060|3073|3072|3061|3060|7195
1758187200000|2025-09-18 09:20:00|3060.5|3059.5|3058.5|3057|3064.5|3063.5|3056.5|3055.5|9842
1758187500000|2025-09-18 09:25:00|3058|3056.5|3055.5|3055|3058|3057|3054|3053|5743
1758187800000|2025-09-18 09:30:00|3055|3054.5|3046.5|3045.5|3056|3055|3045|3044.5|22969
1758188100000|2025-09-18 09:35:00|3046|3045|3046.5|3045.5|3048.5|3048|3043.5|3043|16552
1758188400000|2025-09-18 09:40:00|3047|3046.5|3030|3029.5|3047.5|3046.5|3030|3029|16363
1758188700000|2025-09-18 09:45:00|3030.5|3030|3024.5|3024|3033|3032.5|3019|3018.5|17630
1758189000000|2025-09-18 09:50:00|3025|3025|3023|3022|3037|3036|3022|3021|24222
1758189300000|2025-09-18 09:55:00|3022.5|3022.5|3022|3021|3024.5|3023.5|3018|3016.5|14120
1758189600000|2025-09-18 10:00:00|3022.5|3021.5|3026|3025|3028.5|3027.5|3018.5|3018|13165
1758189900000|2025-09-18 10:05:00|3026.5|3025.5|3026|3025.5|3029.5|3029|3023|3022.5|10241
1758190200000|2025-09-18 10:10:00|3026.5|3025|3030.5|3030|3033.5|3033|3025.5|3025|5432
1758190500000|2025-09-18 10:15:00|3030|3029|3034|3033|3036|3035|3027.5|3026.5|6826
1758190800000|2025-09-18 10:20:00|3034.5|3033.5|3037|3036.5|3039|3038.5|3034|3033.5|6276
1758191100000|2025-09-18 10:25:00|3036.5|3035.5|3040.5|3039.5|3040.5|3039.5|3035.5|3035|6953
1758191400000|2025-09-18 10:30:00|3040|3040|3037|3036|3040.5|3040|3037|3036|8538
1758191700000|2025-09-18 10:35:00|3036.5|3035.5|3034|3033.5|3037.5|3036.5|3032.5|3031.5|5729
1758192000000|2025-09-18 10:40:00|3034.5|3034|3033.5|3032.5|3036|3035.5|3033|3032.5|9293
1758192300000|2025-09-18 10:45:00|3033|3032|3036|3035|3037.5|3037|3031.5|3031|5592
1758192600000|2025-09-18 10:50:00|3036.5|3034.5|3035.5|3035|3036.5|3035.5|3035|3034.5|3270
1758192900000|2025-09-18 10:55:00|3036|3034.5|3037|3036.5|3039|3038.5|3033.5|3032.5|11618
1758193200000|2025-09-18 11:00:00|3037.5|3035.5|3043|3042|3043|3042|3037.5|3035.5|9343
1758193500000|2025-09-18 11:05:00|3042.5|3041.5|3045.5|3044.5|3049.5|3049|3041|3040|13422
1758193800000|2025-09-18 11:10:00|3045|3045|3042.5|3041|3047|3046|3040.5|3039|9080
1758194100000|2025-09-18 11:15:00|3043|3042|3041.5|3040.5|3046|3045.5|3041|3040|5286
1758194400000|2025-09-18 11:20:00|3039|3041|3055.5|3054|3056.5|3056|3039|3038|9369
1758194700000|2025-09-18 11:25:00|3055|3052.5|3051.5|3050.5|3055.5|3055|3050.5|3050|5499
1758195000000|2025-09-18 11:30:00|3051|3050|3058.5|3057.5|3060|3059.5|3051|3050|2856
1758195300000|2025-09-18 11:35:00|3059|3058|3055|3054.5|3060|3059|3049|3048|12002
1758195600000|2025-09-18 11:40:00|3055.5|3055|3047.5|3046.5|3056|3055|3047|3046.5|10060
1758195900000|2025-09-18 11:45:00|3048.5|3047|3046.5|3045.5|3049|3048.5|3045.5|3045|4442
1758196200000|2025-09-18 11:50:00|3044|3043|3041|3040|3045|3044.5|3040.5|3039.5|6447
1758196500000|2025-09-18 11:55:00|3040.5|3039.5|3040.5|3039.5|3042.5|3041.5|3039.5|3038.5|2050
1758196800000|2025-09-18 12:00:00|3040|3039|3047|3046|3047|3046|3038|3037|4120
1758197100000|2025-09-18 12:05:00|3046.5|3045|3045.5|3045|3047|3045.5|3043|3042|4146
1758197400000|2025-09-18 12:10:00|3045|3044.5|3040.5|3039.5|3045|3044.5|3039.5|3039|17033
1758197700000|2025-09-18 12:15:00|3041|3040|3040.5|3039.5|3042.5|3041.5|3038.5|3037|7499
1758198000000|2025-09-18 12:20:00|3040|3039|3043|3042|3044|3043|3039|3038.5|3674
1758198300000|2025-09-18 12:25:00|3044|3043|3041|3039|3046|3045|3040.5|3039|7837
1758198600000|2025-09-18 12:30:00|3041.5|3039.5|3045|3044.5|3045|3044.5|3040|3038.5|4835
1758198900000|2025-09-18 12:35:00|3046|3045|3044.5|3043.5|3046|3045.5|3040|3039|5009
1758199200000|2025-09-18 12:40:00|3046|3045|3040.5|3039|3046.5|3045.5|3040|3039|4663
1758199500000|2025-09-18 12:45:00|3040|3039.5|3044|3043|3044|3043|3038.5|3037.5|9471
1758199800000|2025-09-18 12:50:00|3044.5|3044|3041.5|3040.5|3045|3044|3039|3038.5|4934
1758200100000|2025-09-18 12:55:00|3041|3040|3044|3043.5|3045|3044.5|3040.5|3040|6765
1758200400000|2025-09-18 13:00:00|3044.5|3043|3043.5|3042.5|3045|3044|3040|3039|8724
1758200700000|2025-09-18 13:05:00|3044|3043|3046|3045|3049|3048.5|3043.5|3042.5|16244
1758201000000|2025-09-18 13:10:00|3045|3044|3043|3042|3045|3044|3040.5|3039.5|10079
1758201300000|2025-09-18 13:15:00|3042.5|3041.5|3034.5|3033.5|3043|3042.5|3033.5|3032.5|8154
1758201600000|2025-09-18 13:20:00|3034|3033|3035|3034|3037|3036|3032|3031|16831
1758201900000|2025-09-18 13:25:00|3034.5|3034.5|3031.5|3030.5|3035|3034.5|3030.5|3029.5|11866
1758202200000|2025-09-18 13:30:00|3033.5|3032.5|3024.5|3023.5|3041.5|3040.5|3022|3021|22279
1758202500000|2025-09-18 13:35:00|3025|3024|3026|3024.5|3032.5|3032|3024.5|3023.5|13144
1758202800000|2025-09-18 13:40:00|3026.5|3025|3033.5|3032.5|3037|3036|3026.5|3024.5|19744
1758203100000|2025-09-18 13:45:00|3033|3032|3044|3043|3044|3043.5|3031|3030|12579
1758203400000|2025-09-18 13:50:00|3045.5|3044.5|3037.5|3036.5|3048|3046.5|3037.5|3036.5|13562
1758203700000|2025-09-18 13:55:00|3038.5|3037|3049|3048|3049|3048|3037|3036.5|16530
1758204000000|2025-09-18 14:00:00|3049.5|3048.5|3045.5|3044.5|3051|3050.5|3044.5|3043.5|13764
1758204300000|2025-09-18 14:05:00|3045|3045|3046.5|3046|3048|3047.5|3045|3044.5|3373
1758204600000|2025-09-18 14:10:00|3045.5|3045.5|3052|3051|3052|3051|3043.5|3042|8088
1758204900000|2025-09-18 14:15:00|3051.5|3051.5|3051.5|3050|3052|3051.5|3046|3045.5|7495
1758205200000|2025-09-18 14:20:00|3052.5|3050.5|3050.5|3049.5|3052.5|3051.5|3049.5|3048.5|3096
1758205500000|2025-09-18 14:25:00|3051|3050|3042.5|3041.5|3051.5|3051|3042|3041|10592
1758205800000|2025-09-18 14:30:00|3043|3042|3036|3035|3046|3045|3035|3034|16201
1758206100000|2025-09-18 14:35:00|3035.5|3033|3030|3029|3035.5|3033|3028|3027|18504
1758206400000|2025-09-18 14:40:00|3030.5|3030|3030.5|3030|3033|3032|3030|3029.5|9067
1758206700000|2025-09-18 14:45:00|3030|3029.5|3038|3037|3038|3037.5|3030|3029.5|9833
1758207000000|2025-09-18 14:50:00|3037.5|3036.5|3037|3036|3039|3038.5|3035.5|3034.5|10779
1758207300000|2025-09-18 14:55:00|3037.5|3036.5|3039.5|3038.5|3039.5|3038.5|3035.5|3035|15188
1758207600000|2025-09-18 15:00:00|3040|3039|3038|3037|3040|3039.5|3036.5|3036|9967
1758207900000|2025-09-18 15:05:00|3037.5|3036.5|3036.5|3035.5|3041|3040|3034.5|3034|14697
1758208200000|2025-09-18 15:10:00|3037|3036|3042.5|3042|3042.5|3042|3036.5|3035.5|16122
1758208500000|2025-09-18 15:15:00|3043|3042.5|3048|3047.5|3048|3047.5|3042.5|3042|15742
1758208800000|2025-09-18 15:20:00|3049|3048|3048|3047.5|3049.5|3049|3047.5|3047|13511
1758209100000|2025-09-18 15:25:00|3047.5|3047|3045|3044.5|3049|3048.5|3043.5|3042.5|30610
1758265200000|2025-09-19 07:00:00|3054.5|3050|3047.5|3045|3064|3062|3040.5|3037.5|24848
1758265500000|2025-09-19 07:05:00|3047|3045.5|3058|3056.5|3058.5|3056.5|3047|3044.5|12498
1758265800000|2025-09-19 07:10:00|3058.5|3057|3058|3057|3067.5|3066.5|3056.5|3055.5|19156
1758266100000|2025-09-19 07:15:00|3057.5|3056.5|3058|3057|3065|3063|3056|3055.5|7954
1758266400000|2025-09-19 07:20:00|3057.5|3056.5|3065.5|3064|3068|3067|3057|3056.5|11226
1758266700000|2025-09-19 07:25:00|3065|3063.5|3063|3061.5|3065.5|3064|3061|3059.5|13295
1758267000000|2025-09-19 07:30:00|3062.5|3062|3060|3058.5|3063.5|3062.5|3058|3056.5|7718
1758267300000|2025-09-19 07:35:00|3061|3059|3060|3059|3061.5|3060.5|3057|3055.5|16185
1758267600000|2025-09-19 07:40:00|3061|3059.5|3066|3065|3067|3066|3060.5|3059|8082
1758267900000|2025-09-19 07:45:00|3067|3066|3065.5|3064.5|3067|3066|3061|3060|13473
1758268200000|2025-09-19 07:50:00|3067|3065|3062.5|3061.5|3069|3068|3061.5|3061|16507
1758268500000|2025-09-19 07:55:00|3063|3062|3060.5|3059.5|3063.5|3063|3058|3057.5|11020
1758268800000|2025-09-19 08:00:00|3062|3061.5|3070|3069|3070|3069|3062|3061|10781
1758269100000|2025-09-19 08:05:00|3070.5|3069.5|3072|3071.5|3072|3071.5|3069.5|3068.5|10511
1758269400000|2025-09-19 08:10:00|3073|3072.5|3070|3069|3075.5|3075|3069|3068|5389
1758269700000|2025-09-19 08:15:00|3069.5|3068.5|3072.5|3071.5|3072.5|3071.5|3061.5|3060.5|7065
1758270000000|2025-09-19 08:20:00|3073|3072|3072|3071|3076.5|3075.5|3069.5|3068.5|12769
1758270300000|2025-09-19 08:25:00|3071.5|3070.5|3070.5|3069.5|3073.5|3072.5|3068|3067|4336
1758270600000|2025-09-19 08:30:00|3071|3070|3073|3072|3074|3073|3070|3069|22065
1758270900000|2025-09-19 08:35:00|3074|3073|3073.5|3073|3075|3074.5|3071.5|3070.5|6451
1758271200000|2025-09-19 08:40:00|3074|3073.5|3071|3070|3077.5|3076.5|3071|3070|8528
1758271500000|2025-09-19 08:45:00|3071.5|3071|3067.5|3066|3072.5|3072|3066.5|3065.5|5038
1758271800000|2025-09-19 08:50:00|3068|3066.5|3063.5|3062.5|3068|3067|3061.5|3060.5|4112
1758272100000|2025-09-19 08:55:00|3063|3062|3058.5|3057.5|3064.5|3063.5|3058.5|3057.5|6294
1758272400000|2025-09-19 09:00:00|3059|3058|3058.5|3057.5|3060.5|3060|3056.5|3055.5|4721
1758272700000|2025-09-19 09:05:00|3058|3058|3058|3057|3062|3061|3057.5|3057|6655
1758273000000|2025-09-19 09:10:00|3058.5|3057.5|3046.5|3045.5|3059|3058|3046|3045|12345
1758273300000|2025-09-19 09:15:00|3047|3046|3051|3050|3051.5|3051|3046.5|3046|12273
1758273600000|2025-09-19 09:20:00|3050.5|3050.5|3047.5|3046.5|3051|3050.5|3047|3046.5|7570
1758273900000|2025-09-19 09:25:00|3047|3047|3050.5|3050|3052|3051.5|3047|3047|8639
1758274200000|2025-09-19 09:30:00|3052|3050.5|3053|3052|3053|3052|3047.5|3046.5|6510
1758274500000|2025-09-19 09:35:00|3052.5|3051.5|3051.5|3050.5|3053|3052.5|3051|3050|3996
1758274800000|2025-09-19 09:40:00|3051|3050|3041|3040|3051.5|3051|3041|3040|11483
1758275100000|2025-09-19 09:45:00|3041.5|3040.5|3042|3041|3045.5|3044.5|3041.5|3040.5|13746
1758275400000|2025-09-19 09:50:00|3041.5|3040.5|3050|3049.5|3050.5|3050|3041.5|3040.5|48876
1758275700000|2025-09-19 09:55:00|3050.5|3050|3049.5|3048.5|3053|3052.5|3049|3048|59848
1758276000000|2025-09-19 10:00:00|3048.5|3048|3042.5|3042|3049|3048.5|3037.5|3037|23628
1758276300000|2025-09-19 10:05:00|3043|3042.5|3044.5|3043.5|3045.5|3044.5|3041.5|3040|6579
1758276600000|2025-09-19 10:10:00|3045.5|3044|3053|3052|3053|3052|3045|3044|7329
1758276900000|2025-09-19 10:15:00|3053.5|3052.5|3049.5|3048.5|3055|3054|3049.5|3048.5|1445
1758277200000|2025-09-19 10:20:00|3049|3048|3046|3044.5|3049|3048|3044|3043|5278
1758277500000|2025-09-19 10:25:00|3045.5|3045|3048|3046.5|3049.5|3048.5|3045|3044|5938
1758277800000|2025-09-19 10:30:00|3047.5|3046|3047|3046.5|3049.5|3049|3046|3044.5|3531
1758278100000|2025-09-19 10:35:00|3046.5|3046|3050.5|3049|3051|3050|3043|3042.5|10919
1758278400000|2025-09-19 10:40:00|3050|3049.5|3049.5|3049|3051.5|3050.5|3048.5|3047.5|2201
1758278700000|2025-09-19 10:45:00|3050|3050.5|3048|3047|3052.5|3052|3048|3047|3588
1758279000000|2025-09-19 10:50:00|3047.5|3048|3048.5|3047.5|3049.5|3048.5|3046.5|3045.5|4648
1758279300000|2025-09-19 10:55:00|3049|3048.5|3045.5|3044.5|3049.5|3048.5|3045.5|3044.5|2301
1758279600000|2025-09-19 11:00:00|3046|3045.5|3046.5|3044.5|3046.5|3045.5|3046|3044.5|0
1758279900000|2025-09-19 11:05:00|3044.5|3043.5|3042|3040.5|3046|3045|3039|3038.5|41559
1758280200000|2025-09-19 11:10:00|3041.5|3041|3040|3039|3044|3043.5|3038.5|3037.5|12941
1758280500000|2025-09-19 11:15:00|3041|3039.5|3042|3040.5|3045|3044|3038.5|3038|13023
1758280800000|2025-09-19 11:20:00|3041.5|3041|3045|3044|3047.5|3046.5|3041|3040|4360
1758281100000|2025-09-19 11:25:00|3045.5|3043.5|3045|3044|3046|3045|3043|3042|10063
1758281400000|2025-09-19 11:30:00|3045.5|3044.5|3039|3038.5|3046|3045.5|3039|3038.5|11985
1758281700000|2025-09-19 11:35:00|3040|3039|3038|3037|3043.5|3042.5|3038|3037|8021
1758282000000|2025-09-19 11:40:00|3038.5|3037.5|3039.5|3038|3041|3039.5|3038.5|3037.5|6563
1758282300000|2025-09-19 11:45:00|3039|3038.5|3042.5|3041.5|3042.5|3041.5|3038|3037|8106
1758282600000|2025-09-19 11:50:00|3043|3042|3044|3043|3045|3044|3042.5|3041.5|7613
1758282900000|2025-09-19 11:55:00|3044.5|3043.5|3045|3044|3046|3045|3044|3043|4724
1758283200000|2025-09-19 12:00:00|3045.5|3044.5|3050|3049.5|3051.5|3050.5|3045.5|3044.5|6526
1758283500000|2025-09-19 12:05:00|3050.5|3050|3051|3050|3052|3051.5|3049.5|3048.5|5598
1758283800000|2025-09-19 12:10:00|3052|3050.5|3053|3052|3053.5|3053|3051.5|3050|5252
1758284100000|2025-09-19 12:15:00|3053.5|3052.5|3049.5|3049|3053.5|3052.5|3049|3048.5|3600
1758284400000|2025-09-19 12:20:00|3049|3048|3050.5|3049.5|3051|3050.5|3046|3045.5|4804
1758284700000|2025-09-19 12:25:00|3050|3048.5|3051|3050|3052|3051|3049.5|3048.5|6682
1758285000000|2025-09-19 12:30:00|3051.5|3050.5|3054|3053|3056|3054.5|3050.5|3050|9228
1758285300000|2025-09-19 12:35:00|3055|3054|3058|3057|3058|3057|3054.5|3053.5|8882
1758285600000|2025-09-19 12:40:00|3058.5|3057.5|3064|3063|3064|3063|3058|3057|3999
1758285900000|2025-09-19 12:45:00|3064.5|3064|3065.5|3064.5|3065.5|3065|3063|3062|3472
1758286200000|2025-09-19 12:50:00|3065|3063.5|3062.5|3061.5|3065|3064|3061.5|3060.5|8641
1758286500000|2025-09-19 12:55:00|3063|3062|3067|3066.5|3068|3067|3063|3062|5626
1758286800000|2025-09-19 13:00:00|3068|3067.5|3069|3068|3069|3068|3065.5|3064.5|4844
1758287100000|2025-09-19 13:05:00|3068.5|3068.5|3069|3068|3070|3069.5|3068|3067|4015
1758287400000|2025-09-19 13:10:00|3068.5|3068.5|3068.5|3067.5|3070|3069|3068|3067|5229
1758287700000|2025-09-19 13:15:00|3069|3068|3073|3072|3073|3072|3067.5|3066.5|9749
1758288000000|2025-09-19 13:20:00|3073.5|3072.5|3067.5|3066.5|3073.5|3072.5|3067|3066.5|10161
1758288300000|2025-09-19 13:25:00|3068|3067|3062.5|3061.5|3068|3067|3062|3061.5|7772
1758288600000|2025-09-19 13:30:00|3063.5|3062.5|3072|3071.5|3075.5|3074|3063|3062|20642
1758288900000|2025-09-19 13:35:00|3072.5|3070.5|3075|3074.5|3075|3074.5|3070.5|3069.5|22214
1758289200000|2025-09-19 13:40:00|3075.5|3073.5|3072.5|3072|3075.5|3074.5|3069.5|3068.5|15383
1758289500000|2025-09-19 13:45:00|3073|3071.5|3075.5|3074.5|3078|3077|3071.5|3070.5|15114
1758289800000|2025-09-19 13:50:00|3075|3073.5|3074|3073|3075.5|3075|3072.5|3071.5|12753
1758290100000|2025-09-19 13:55:00|3073.5|3072|3077.5|3076.5|3077.5|3077|3073|3072|12705
1758290400000|2025-09-19 14:00:00|3077|3075.5|3077|3076.5|3078.5|3078|3074.5|3073.5|22441
1758290700000|2025-09-19 14:05:00|3077.5|3077|3075|3074.5|3077.5|3077|3073.5|3073|8956
1758291000000|2025-09-19 14:10:00|3075.5|3075|3075|3074.5|3077.5|3077|3073.5|3073|8605
1758291300000|2025-09-19 14:15:00|3075.5|3075|3075|3074.5|3077|3076.5|3074.5|3074|10456
1758291600000|2025-09-19 14:20:00|3075.5|3074|3076.5|3075.5|3077|3076|3073|3072.5|5985
1758291900000|2025-09-19 14:25:00|3076|3076|3075|3074.5|3079.5|3079|3075|3074|13804
1758292200000|2025-09-19 14:30:00|3075.5|3075|3075|3074.5|3076.5|3076|3074.5|3074|13028
1758292500000|2025-09-19 14:35:00|3074.5|3074|3073|3072|3076|3075.5|3073|3072|27203
1758292800000|2025-09-19 14:40:00|3072.5|3071.5|3073|3072.5|3073|3072.5|3070|3069|23817
1758293100000|2025-09-19 14:45:00|3072.5|3072|3068.5|3068|3072.5|3072|3068|3067.5|17214
1758293400000|2025-09-19 14:50:00|3069|3068.5|3070|3069|3074|3073|3067|3066.5|30822
1758293700000|2025-09-19 14:55:00|3069.5|3068.5|3066|3065.5|3069.5|3068.5|3064.5|3064|27042
1758294000000|2025-09-19 15:00:00|3066.5|3066|3061.5|3061|3070.5|3070|3061.5|3061|36943
1758294300000|2025-09-19 15:05:00|3061|3060.5|3059.5|3059|3062|3061.5|3059|3058|14054
1758294600000|2025-09-19 15:10:00|3060|3059.5|3063|3062|3064.5|3064|3060|3059.5|18780
1758294900000|2025-09-19 15:15:00|3063.5|3062.5|3065|3064.5|3066|3065|3063.5|3062.5|21283
1758295200000|2025-09-19 15:20:00|3065.5|3064|3068.5|3067.5|3069.5|3068.5|3062|3061.5|11751
1758295500000|2025-09-19 15:25:00|3069|3068|3067|3066|3070|3069.5|3066|3065.5|33070
1758524400000|2025-09-22 07:00:00|3088.5|3083|3066|3064.5|3094|3091.5|3066|3064.5|41658
1758524700000|2025-09-22 07:05:00|3065.5|3065.5|3072.5|3071.5|3074|3072|3065|3063.5|33216
1758525000000|2025-09-22 07:10:00|3072|3071|3073.5|3072|3077|3075.5|3065.5|3064|24034
1758525300000|2025-09-22 07:15:00|3073|3073.5|3063|3061.5|3075|3073.5|3055.5|3054|18651
1758525600000|2025-09-22 07:20:00|3062.5|3061|3062|3061|3067.5|3066|3056|3054.5|20106
1758525900000|2025-09-22 07:25:00|3063|3061.5|3062.5|3061|3069|3067.5|3059.5|3058.5|14696
1758526200000|2025-09-22 07:30:00|3064|3063|3058.5|3057|3067.5|3066.5|3058|3057|18883
1758526500000|2025-09-22 07:35:00|3059|3057.5|3059|3057.5|3066|3065|3058.5|3057.5|7202
1758526800000|2025-09-22 07:40:00|3058.5|3057|3060|3059|3060|3059.5|3056|3054.5|12921
1758527100000|2025-09-22 07:45:00|3059.5|3058|3056|3054.5|3059.5|3058|3050.5|3049.5|10982
1758527400000|2025-09-22 07:50:00|3055.5|3055|3059|3058|3059.5|3058.5|3055.5|3054.5|12970
1758527700000|2025-09-22 07:55:00|3058.5|3058.5|3063.5|3063|3063.5|3063|3054.5|3054|14396
1758528000000|2025-09-22 08:00:00|3064.5|3062.5|3065|3063.5|3066.5|3066|3061.5|3060|34922
1758528300000|2025-09-22 08:05:00|3064.5|3064|3066.5|3065.5|3071|3070|3064|3063.5|6445
1758528600000|2025-09-22 08:10:00|3067|3066|3074.5|3073.5|3074.5|3073.5|3065.5|3064|6734
1758528900000|2025-09-22 08:15:00|3074|3073|3075|3074|3075.5|3074.5|3070|3069.5|6630
1758529200000|2025-09-22 08:20:00|3076|3074.5|3077|3076|3077|3076|3073.5|3073|3066
1758529500000|2025-09-22 08:25:00|3077.5|3076.5|3078.5|3077|3079|3078|3076|3075.5|4271
1758529800000|2025-09-22 08:30:00|3078|3076.5|3079|3078|3079|3078.5|3074.5|3074|6683
1758530100000|2025-09-22 08:35:00|3078.5|3077.5|3081|3080|3082|3081|3076.5|3076|10730
1758530400000|2025-09-22 08:40:00|3081.5|3080.5|3080.5|3079|3082|3081|3077|3076.5|11000
1758530700000|2025-09-22 08:45:00|3080|3078.5|3071.5|3070.5|3080|3079|3071.5|3070.5|1494
1758531000000|2025-09-22 08:50:00|3072|3071|3073.5|3072.5|3075.5|3074.5|3071|3070|3311
1758531300000|2025-09-22 08:55:00|3075|3073.5|3075.5|3074|3076.5|3076|3071|3070|9557
1758531600000|2025-09-22 09:00:00|3076|3074.5|3071.5|3071|3076.5|3076|3071|3070.5|3105
1758531900000|2025-09-22 09:05:00|3072|3070.5|3065|3064|3072|3070.5|3065|3064|6341
1758532200000|2025-09-22 09:10:00|3064|3063|3060.5|3059.5|3067|3066|3060.5|3059|3432
1758532500000|2025-09-22 09:15:00|3061|3060|3063.5|3063|3066.5|3065.5|3061|3059.5|2350
1758532800000|2025-09-22 09:20:00|3063|3062.5|3061|3060|3063|3062.5|3059.5|3058.5|5392
1758533100000|2025-09-22 09:25:00|3061.5|3061|3063.5|3062.5|3065.5|3064.5|3060|3059|5119
1758533400000|2025-09-22 09:30:00|3064.5|3063|3065.5|3064.5|3066|3065.5|3063.5|3062.5|2684
1758533700000|2025-09-22 09:35:00|3065|3064|3057.5|3056.5|3065.5|3064.5|3057.5|3056.5|5124
1758534000000|2025-09-22 09:40:00|3058|3057|3060.5|3059.5|3060.5|3059.5|3058|3057|1877
1758534300000|2025-09-22 09:45:00|3059.5|3058.5|3060.5|3059|3060.5|3059.5|3056.5|3056|7289
1758534600000|2025-09-22 09:50:00|3060|3058.5|3056|3055|3060.5|3060|3055.5|3055|6250
1758534900000|2025-09-22 09:55:00|3055.5|3054.5|3057.5|3056.5|3058.5|3058|3053.5|3052.5|4352
1758535200000|2025-09-22 10:00:00|3057|3056|3057|3055.5|3057|3056.5|3053.5|3052.5|4325
1758535500000|2025-09-22 10:05:00|3056.5|3055|3051.5|3050.5|3057|3056.5|3051|3050.5|6310
1758535800000|2025-09-22 10:10:00|3052.5|3051|3053|3052|3054.5|3054|3052.5|3051|5434
1758536100000|2025-09-22 10:15:00|3052.5|3051.5|3052|3051.5|3054|3053.5|3052|3051|10557
1758536400000|2025-09-22 10:20:00|3052.5|3051|3052|3051|3053|3052|3051.5|3051|2992
1758536700000|2025-09-22 10:25:00|3052.5|3051.5|3052.5|3051|3054|3053.5|3051.5|3050.5|4332
1758537000000|2025-09-22 10:30:00|3052|3051.5|3054.5|3053.5|3055.5|3055|3052|3051.5|7163
1758537300000|2025-09-22 10:35:00|3054|3054|3053|3052.5|3054.5|3054|3051.5|3051|22042
1758537600000|2025-09-22 10:40:00|3053.5|3053|3052|3051|3054.5|3054|3052|3051|4457
1758537900000|2025-09-22 10:45:00|3052.5|3051.5|3051.5|3050.5|3053|3052.5|3051|3050|4656
1758538200000|2025-09-22 10:50:00|3052|3051|3043|3042|3052|3051|3042.5|3041.5|8332
1758538500000|2025-09-22 10:55:00|3042.5|3041.5|3046.5|3046|3046.5|3046|3042|3041.5|12033
1758538800000|2025-09-22 11:00:00|3045.5|3044.5|3049|3048|3050.5|3050|3045.5|3044.5|11134
1758539100000|2025-09-22 11:05:00|3048|3047|3048.5|3047.5|3049|3048|3045|3044|13475
1758539400000|2025-09-22 11:10:00|3048|3047|3044.5|3043.5|3048.5|3047.5|3043.5|3042.5|7645
1758539700000|2025-09-22 11:15:00|3043.5|3043|3043.5|3042.5|3044.5|3043.5|3041|3040.5|10323
1758540000000|2025-09-22 11:20:00|3044|3043|3043.5|3042|3045|3044.5|3038.5|3038|8871
1758540300000|2025-09-22 11:25:00|3043|3041.5|3043|3042|3043.5|3042.5|3040.5|3039.5|5031
1758540600000|2025-09-22 11:30:00|3042.5|3042.5|3041|3040.5|3043|3042.5|3041|3040.5|5712
1758540900000|2025-09-22 11:35:00|3040.5|3040|3042|3041|3042|3041.5|3040.5|3040|6365
1758541200000|2025-09-22 11:40:00|3041.5|3040.5|3042.5|3042|3043.5|3043|3041.5|3040.5|2294
1758541500000|2025-09-22 11:45:00|3041|3040.5|3038|3037|3042.5|3042|3038|3037|6446
1758541800000|2025-09-22 11:50:00|3037.5|3036.5|3039|3038|3041.5|3040.5|3037|3036|5627
1758542100000|2025-09-22 11:55:00|3038.5|3038.5|3041.5|3040.5|3042|3041.5|3037|3036.5|4085
1758542400000|2025-09-22 12:00:00|3041|3040|3045.5|3045|3045.5|3045|3040.5|3039.5|6084
1758542700000|2025-09-22 12:05:00|3046|3045.5|3051|3050|3051|3050.5|3045.5|3045|4648
1758543000000|2025-09-22 12:10:00|3052|3050.5|3052.5|3051.5|3054|3053|3051|3050.5|6969
1758543300000|2025-09-22 12:15:00|3053|3052|3053|3052.5|3053.5|3053|3052.5|3051.5|4324
1758543600000|2025-09-22 12:20:00|3053.5|3052|3056|3055|3056.5|3056|3053.5|3052|12297
1758543900000|2025-09-22 12:25:00|3056.5|3055.5|3061|3060|3061.5|3060.5|3056.5|3055.5|9340
1758544200000|2025-09-22 12:30:00|3060.5|3060.5|3061|3060|3064|3063|3057.5|3057|11576
1758544500000|2025-09-22 12:35:00|3060.5|3059.5|3060|3059.5|3061|3060.5|3058.5|3058|2536
1758544800000|2025-09-22 12:40:00|3059.5|3059|3060.5|3059.5|3062.5|3062|3059|3058|5464
1758545100000|2025-09-22 12:45:00|3061.5|3060|3060.5|3059.5|3064|3063|3059.5|3058|7529
1758545400000|2025-09-22 12:50:00|3062|3060|3060|3059.5|3062|3061|3059.5|3058.5|4301
1758545700000|2025-09-22 12:55:00|3060.5|3060|3059|3058|3061.5|3061|3058.5|3058|7083
1758546000000|2025-09-22 13:00:00|3059.5|3058.5|3066|3065.5|3066.5|3065.5|3059.5|3058.5|1419
1758546300000|2025-09-22 13:05:00|3065.5|3065|3064|3063|3065.5|3065|3063|3062|2745
1758546600000|2025-09-22 13:10:00|3063.5|3063.5|3062|3061|3064.5|3063.5|3061.5|3061|4954
1758546900000|2025-09-22 13:15:00|3061.5|3060.5|3059.5|3058.5|3061.5|3061|3058.5|3058|7623
1758547200000|2025-09-22 13:20:00|3060.5|3059|3063.5|3062.5|3064|3063.5|3060|3059|17976
1758547500000|2025-09-22 13:25:00|3064|3063|3068|3067|3068|3067|3062|3061|5444
1758547800000|2025-09-22 13:30:00|3069|3068.5|3071.5|3070.5|3072.5|3071.5|3063.5|3062.5|17682
1758548100000|2025-09-22 13:35:00|3070.5|3070|3068|3067|3072.5|3072|3068|3067|7222
1758548400000|2025-09-22 13:40:00|3067.5|3066.5|3062.5|3061.5|3072|3071|3062|3061|19400
1758548700000|2025-09-22 13:45:00|3062|3061|3061.5|3060.5|3064|3063|3058|3057|9749
1758549000000|2025-09-22 13:50:00|3062|3061|3066|3065.5|3066|3065.5|3061|3060|8220
1758549300000|2025-09-22 13:55:00|3066.5|3064.5|3069|3068.5|3070|3069.5|3064.5|3064|8147
1758549600000|2025-09-22 14:00:00|3068.5|3068|3064|3063|3069.5|3068.5|3063|3062|4502
1758549900000|2025-09-22 14:05:00|3065|3063.5|3069|3068|3069|3068|3065|3063.5|18733
1758550200000|2025-09-22 14:10:00|3068.5|3068.5|3063.5|3062.5|3068.5|3068.5|3062|3061.5|7047
1758550500000|2025-09-22 14:15:00|3063|3062|3059|3058|3064.5|3063.5|3058.5|3057|20745
1758550800000|2025-09-22 14:20:00|3059.5|3058.5|3059|3058.5|3061.5|3060.5|3058|3057|7128
1758551100000|2025-09-22 14:25:00|3059.5|3059|3059.5|3059|3060.5|3060|3059|3058|7014
1758551400000|2025-09-22 14:30:00|3059|3058.5|3053.5|3053|3059.5|3058.5|3053.5|3053|8871
1758551700000|2025-09-22 14:35:00|3054|3053.5|3055.5|3055|3057.5|3057|3053.5|3052.5|12319
1758552000000|2025-09-22 14:40:00|3056|3054.5|3061|3060|3061|3060|3056|3054.5|4930
1758552300000|2025-09-22 14:45:00|3061.5|3060.5|3063|3062|3064.5|3064|3061|3060|8502
1758552600000|2025-09-22 14:50:00|3062.5|3062.5|3062|3061|3063.5|3062.5|3061|3060|15695
1758552900000|2025-09-22 14:55:00|3061.5|3060.5|3058.5|3057.5|3061.5|3060.5|3055.5|3055|18005
1758553200000|2025-09-22 15:00:00|3058|3056.5|3063.5|3062.5|3065|3064.5|3057.5|3056.5|21630
1758553500000|2025-09-22 15:05:00|3064|3063|3065.5|3065|3065.5|3065|3064|3063|16711
1758553800000|2025-09-22 15:10:00|3066.5|3065.5|3071|3070|3071.5|3071|3066|3065.5|26245
1758554100000|2025-09-22 15:15:00|3070.5|3069.5|3074.5|3073.5|3074.5|3074|3069|3068|28407
1758554400000|2025-09-22 15:20:00|3075|3074|3075.5|3075|3076.5|3076|3074|3073|31768
1758554700000|2025-09-22 15:25:00|3076.5|3075.5|3074.5|3073.5|3077|3076.5|3074|3073.5|37036
1758610800000|2025-09-23 07:00:00|3106|3090.5|3103|3101|3106|3101.5|3079.5|3076.5|20264
1758611100000|2025-09-23 07:05:00|3101|3100.5|3112|3110.5|3113.5|3112|3100.5|3098|42744
1758611400000|2025-09-23 07:10:00|3111|3109|3119|3117.5|3122|3121|3111|3109|27348
1758611700000|2025-09-23 07:15:00|3116|3114.5|3115.5|3114|3117|3116|3109|3107.5|14146
1758612000000|2025-09-23 07:20:00|3116.5|3115|3086.5|3085.5|3116.5|3115|3086|3084.5|13720
1758612300000|2025-09-23 07:25:00|3087.5|3086|3080.5|3079|3090.5|3089.5|3079.5|3078|10206
1758612600000|2025-09-23 07:30:00|3083|3079.5|3094|3093|3094|3093|3081|3079.5|38411
1758612900000|2025-09-23 07:35:00|3094.5|3094|3093|3091.5|3097|3096|3091.5|3090.5|16691
1758613200000|2025-09-23 07:40:00|3092.5|3092|3097.5|3096.5|3097.5|3096.5|3086.5|3086|14924
1758613500000|2025-09-23 07:45:00|3098|3097|3091|3089.5|3099.5|3098|3088|3087|10913
1758613800000|2025-09-23 07:50:00|3092.5|3090|3093.5|3092.5|3094|3093|3086|3085|38968
1758614100000|2025-09-23 07:55:00|3094|3093|3096|3095|3097|3096.5|3090|3089|8640
1758614400000|2025-09-23 08:00:00|3097|3096.5|3106.5|3105.5|3106.5|3106|3096.5|3095.5|7497
1758614700000|2025-09-23 08:05:00|3106|3106|3103|3102.5|3107.5|3106.5|3100|3099|3655
1758615000000|2025-09-23 08:10:00|3102.5|3102|3096|3094.5|3104|3103|3095.5|3094|8039
1758615300000|2025-09-23 08:15:00|3096.5|3095.5|3097.5|3097|3098.5|3097.5|3094|3092.5|8725
1758615600000|2025-09-23 08:20:00|3098|3097.5|3107|3106|3107|3106.5|3097.5|3097.5|8724
1758615900000|2025-09-23 08:25:00|3107.5|3106.5|3118|3117|3119|3118|3107.5|3106.5|26161
1758616200000|2025-09-23 08:30:00|3118.5|3117.5|3123|3121.5|3125|3124.5|3116|3115|23521
1758616500000|2025-09-23 08:35:00|3122.5|3122|3118|3117|3123.5|3122.5|3117|3116|5976
1758616800000|2025-09-23 08:40:00|3119.5|3116.5|3119|3118|3123|3122|3119|3116.5|5916
1758617100000|2025-09-23 08:45:00|3119.5|3118.5|3121.5|3121|3122|3121.5|3118.5|3118|7884
1758617400000|2025-09-23 08:50:00|3122|3120.5|3121.5|3120.5|3122|3121|3117.5|3116.5|10165
1758617700000|2025-09-23 08:55:00|3122|3121.5|3129.5|3128|3129.5|3128.5|3122|3120.5|28403
1758618000000|2025-09-23 09:00:00|3130|3128.5|3137.5|3136|3137.5|3136.5|3130|3128.5|16871
1758618300000|2025-09-23 09:05:00|3137|3134|3134.5|3133|3137|3134|3128|3127|10812
1758618600000|2025-09-23 09:10:00|3134|3133.5|3132.5|3131.5|3135.5|3134.5|3131|3130.5|9522
1758618900000|2025-09-23 09:15:00|3133|3132|3133|3132|3136|3135|3130|3129|9403
1758619200000|2025-09-23 09:20:00|3132.5|3131.5|3128|3127|3132.5|3132|3127.5|3126.5|23068
1758619500000|2025-09-23 09:25:00|3128.5|3127.5|3122.5|3121.5|3129|3128.5|3122.5|3121.5|4136
1758619800000|2025-09-23 09:30:00|3123.5|3123|3120|3119.5|3124|3123.5|3120|3119|6017
1758620100000|2025-09-23 09:35:00|3120.5|3120|3112.5|3111|3120.5|3120|3111|3110|9873
1758620400000|2025-09-23 09:40:00|3112|3110.5|3113.5|3112|3115.5|3114.5|3112|3110.5|3455
1758620700000|2025-09-23 09:45:00|3113|3112.5|3107|3105.5|3113|3112.5|3107|3105.5|5396
1758621000000|2025-09-23 09:50:00|3106.5|3106|3110|3109|3110|3109.5|3106|3105.5|3044
1758621300000|2025-09-23 09:55:00|3110.5|3109.5|3107.5|3106.5|3110.5|3110|3104.5|3103.5|4760
1758621600000|2025-09-23 10:00:00|3107|3106|3107.5|3106.5|3109|3108|3105|3104|8915
1758621900000|2025-09-23 10:05:00|3107|3107|3107|3106|3110|3109.5|3103|3102|7607
1758622200000|2025-09-23 10:10:00|3107.5|3106.5|3107.5|3106.5|3110|3109.5|3107.5|3106.5|7285
1758622500000|2025-09-23 10:15:00|3107|3106|3103.5|3102.5|3108|3107|3103|3102.5|3884
1758622800000|2025-09-23 10:20:00|3103|3102|3099.5|3098.5|3103|3102|3099|3098|6983
1758623100000|2025-09-23 10:25:00|3098.5|3098|3097|3096.5|3100.5|3100|3097|3096|8333
1758623400000|2025-09-23 10:30:00|3096|3095.5|3097|3096|3099.5|3098.5|3096|3095|6936
1758623700000|2025-09-23 10:35:00|3096.5|3095.5|3096.5|3095.5|3098|3097|3095.5|3094.5|1956
1758624000000|2025-09-23 10:40:00|3096|3096|3096.5|3095.5|3097|3096|3095|3094|2623
1758624300000|2025-09-23 10:45:00|3096|3095|3097|3096.5|3098.5|3098|3096|3095|2626
1758624600000|2025-09-23 10:50:00|3097.5|3097|3095|3094.5|3098.5|3097.5|3093.5|3093|5210
1758624900000|2025-09-23 10:55:00|3095.5|3095|3098.5|3097|3098.5|3097.5|3095.5|3095|15574
1758625200000|2025-09-23 11:00:00|3099|3097.5|3098|3097|3100|3099.5|3097.5|3096.5|2212
1758625500000|2025-09-23 11:05:00|3097.5|3097.5|3100|3099.5|3100|3099.5|3097|3096.5|4843
1758625800000|2025-09-23 11:10:00|3099|3098.5|3099.5|3099|3100.5|3100|3097.5|3096.5|8311
1758626100000|2025-09-23 11:15:00|3097.5|3098.5|3095.5|3094.5|3098|3098.5|3095|3094|5142
1758626400000|2025-09-23 11:20:00|3095|3094|3095|3094|3096|3095|3092|3091.5|3808
1758626700000|2025-09-23 11:25:00|3094.5|3093.5|3094|3093.5|3096.5|3096|3094|3093.5|3518
1758627000000|2025-09-23 11:30:00|3093.5|3093|3088.5|3087.5|3094|3093.5|3087.5|3087|6486
1758627300000|2025-09-23 11:35:00|3088|3087|3089|3088|3090|3088.5|3084.5|3083.5|9400
1758627600000|2025-09-23 11:40:00|3088.5|3088.5|3089.5|3089|3089.5|3089|3087|3085.5|4966
1758627900000|2025-09-23 11:45:00|3091|3090|3091|3090|3091|3090|3087.5|3087|5395
1758628200000|2025-09-23 11:50:00|3091.5|3090.5|3094|3093|3094.5|3093.5|3091.5|3090.5|3859
1758628500000|2025-09-23 11:55:00|3093.5|3094.5|3093|3092|3096|3095.5|3092.5|3091.5|3599
1758628800000|2025-09-23 12:00:00|3094|3092.5|3097.5|3096.5|3099.5|3098.5|3093.5|3092.5|4113
1758629100000|2025-09-23 12:05:00|3097|3096|3096.5|3095.5|3098|3097|3096.5|3095.5|3476
1758629400000|2025-09-23 12:10:00|3097|3096|3098.5|3097.5|3099.5|3098.5|3095.5|3094.5|2403
1758629700000|2025-09-23 12:15:00|3098|3097|3103.5|3102|3103.5|3102|3097.5|3096.5|2542
1758630000000|2025-09-23 12:20:00|3103|3102.5|3102|3101|3104|3103.5|3100.5|3100|3149
1758630300000|2025-09-23 12:25:00|3101.5|3100.5|3102|3101|3105|3104|3101.5|3100.5|3270
1758630600000|2025-09-23 12:30:00|3101.5|3100.5|3101|3100|3103.5|3102|3100.5|3100|8464
1758630900000|2025-09-23 12:35:00|3100.5|3100.5|3096|3095.5|3101.5|3100.5|3096|3095.5|4574
1758631200000|2025-09-23 12:40:00|3096.5|3094.5|3086.5|3085.5|3096.5|3094.5|3086.5|3085.5|5790
1758631500000|2025-09-23 12:45:00|3086|3085|3081|3080|3089|3088.5|3080.5|3080|11372
1758631800000|2025-09-23 12:50:00|3080.5|3079.5|3086|3085.5|3087|3086.5|3080.5|3079.5|13402
1758632100000|2025-09-23 12:55:00|3086.5|3086|3088.5|3087.5|3091|3090.5|3084.5|3084|6885
1758632400000|2025-09-23 13:00:00|3087.5|3086.5|3089|3088.5|3090.5|3090|3086.5|3085.5|6967
1758632700000|2025-09-23 13:05:00|3088.5|3087.5|3088.5|3088|3089.5|3089|3085.5|3084.5|6174
1758633000000|2025-09-23 13:10:00|3089|3087.5|3087|3086|3090.5|3089.5|3085|3084.5|16456
1758633300000|2025-09-23 13:15:00|3086.5|3085.5|3089|3088.5|3090|3089|3086|3085.5|4636
1758633600000|2025-09-23 13:20:00|3090.5|3089.5|3097.5|3096.5|3097.5|3096.5|3087.5|3086.5|7185
1758633900000|2025-09-23 13:25:00|3096.5|3095.5|3101.5|3100|3101.5|3100.5|3096.5|3095|8256
1758634200000|2025-09-23 13:30:00|3101|3099.5|3102.5|3101.5|3103|3102.5|3095.5|3094.5|10589
1758634500000|2025-09-23 13:35:00|3102|3101|3103.5|3102|3106|3105|3097|3096.5|12016
1758634800000|2025-09-23 13:40:00|3103|3102.5|3103.5|3103|3104.5|3103.5|3099.5|3098.5|11570
1758635100000|2025-09-23 13:45:00|3104.5|3103.5|3103|3102.5|3106|3105.5|3102.5|3101.5|9042
1758635400000|2025-09-23 13:50:00|3103.5|3103.5|3101.5|3100.5|3108|3106.5|3100|3099|16302
1758635700000|2025-09-23 13:55:00|3102|3101|3098.5|3097|3105|3104|3098|3097|8157
1758636000000|2025-09-23 14:00:00|3099.5|3097.5|3093.5|3092.5|3099.5|3099|3091.5|3091|7035
1758636300000|2025-09-23 14:05:00|3094|3093|3093|3092.5|3096.5|3096|3090.5|3089.5|8230
1758636600000|2025-09-23 14:10:00|3093.5|3092|3096|3095.5|3098|3097.5|3093.5|3092|9925
1758636900000|2025-09-23 14:15:00|3095.5|3095|3102|3101.5|3102.5|3101.5|3095|3094.5|3484
1758637200000|2025-09-23 14:20:00|3101.5|3101|3102|3101|3103.5|3102.5|3100.5|3100|5314
1758637500000|2025-09-23 14:25:00|3101.5|3101.5|3101.5|3100.5|3104|3103|3100|3099.5|17588
1758637800000|2025-09-23 14:30:00|3101|3100|3098.5|3097.5|3101.5|3101|3098|3097.5|11223
1758638100000|2025-09-23 14:35:00|3098|3097|3101.5|3100.5|3101.5|3100.5|3098|3097|6268
1758638400000|2025-09-23 14:40:00|3102|3101.5|3107.5|3106.5|3108.5|3107.5|3102|3101.5|8733
1758638700000|2025-09-23 14:45:00|3107|3107|3108|3107.5|3109.5|3109|3106|3105.5|15404
1758639000000|2025-09-23 14:50:00|3108.5|3108|3109|3108|3110|3109.5|3107|3106.5|16151
1758639300000|2025-09-23 14:55:00|3109.5|3108.5|3109.5|3109|3110|3109|3107.5|3107|8913
1758639600000|2025-09-23 15:00:00|3109|3108.5|3106.5|3106|3110|3109|3106.5|3105.5|10503
1758639900000|2025-09-23 15:05:00|3107|3106.5|3103.5|3103|3107.5|3107|3103.5|3103|7201
1758640200000|2025-09-23 15:10:00|3103|3102.5|3101|3100|3103|3102.5|3100|3099.5|2023
1758640500000|2025-09-23 15:15:00|3100.5|3099.5|3097|3096|3101|3099.5|3096.5|3095.5|13944
1758640800000|2025-09-23 15:20:00|3096.5|3096.5|3098|3097|3098|3097|3096.5|3096|12519
1758641100000|2025-09-23 15:25:00|3097.5|3096.5|3091.5|3091|3097.5|3096.5|3091.5|3091|13025
1758697200000|2025-09-24 07:00:00|3087.5|3081|3040.5|3039|3087.5|3083|3040|3039|48874
1758697500000|2025-09-24 07:05:00|3041|3037|3030.5|3028.5|3041|3037|3026.5|3026|44528
1758697800000|2025-09-24 07:10:00|3030|3028|3037.5|3036.5|3043.5|3041.5|3030|3028|20015
1758698100000|2025-09-24 07:15:00|3039.5|3038|3032|3031.5|3042.5|3041.5|3030|3029|24817
1758698400000|2025-09-24 07:20:00|3032.5|3032|3029|3028|3035.5|3034.5|3024.5|3023.5|25913
1758698700000|2025-09-24 07:25:00|3029.5|3028.5|3020|3019.5|3032.5|3031.5|3019.5|3018|31075
1758699000000|2025-09-24 07:30:00|3021|3020|3024|3023|3024.5|3024|3013.5|3012.5|36828
1758699300000|2025-09-24 07:35:00|3023.5|3023.5|3027|3025.5|3027|3025.5|3017|3016.5|11833
1758699600000|2025-09-24 07:40:00|3026.5|3026|3029|3028.5|3029.5|3029|3024|3023.5|20893
1758699900000|2025-09-24 07:45:00|3030|3028|3041|3040|3044.5|3044|3030|3027.5|38541
1758700200000|2025-09-24 07:50:00|3040.5|3039.5|3044.5|3043|3046.5|3045|3038|3037.5|14482
1758700500000|2025-09-24 07:55:00|3044|3043.5|3051.5|3050.5|3052.5|3051|3043|3042.5|12424
1758700800000|2025-09-24 08:00:00|3052.5|3051|3044|3043.5|3052.5|3051.5|3042.5|3041.5|16269
1758701100000|2025-09-24 08:05:00|3043.5|3042.5|3047.5|3046.5|3049.5|3049|3042.5|3041.5|9698
1758701400000|2025-09-24 08:10:00|3047|3046|3050|3049|3051|3050.5|3046.5|3045.5|6116
1758701700000|2025-09-24 08:15:00|3050.5|3049.5|3047|3046|3052.5|3051.5|3047|3046|10015
1758702000000|2025-09-24 08:20:00|3046.5|3045|3046.5|3045.5|3047.5|3046.5|3042.5|3041.5|6563
1758702300000|2025-09-24 08:25:00|3047|3046|3043|3042.5|3049|3048|3043|3042|8281
1758702600000|2025-09-24 08:30:00|3044|3042|3044|3043.5|3045|3044.5|3040.5|3040|9741
1758702900000|2025-09-24 08:35:00|3044.5|3044|3042|3041|3046.5|3045.5|3041.5|3040.5|9774
1758703200000|2025-09-24 08:40:00|3041.5|3040.5|3042.5|3041.5|3044|3043.5|3039.5|3038.5|14500
1758703500000|2025-09-24 08:45:00|3043|3042|3045.5|3044.5|3046|3045|3040.5|3040|8184
1758703800000|2025-09-24 08:50:00|3046|3045|3040.5|3039.5|3046|3045.5|3038|3037|6331
1758704100000|2025-09-24 08:55:00|3042|3040|3043.5|3042.5|3047.5|3046.5|3042|3039.5|11450
1758704400000|2025-09-24 09:00:00|3043|3042|3050.5|3049.5|3051.5|3051|3042|3041|15076
1758704700000|2025-09-24 09:05:00|3050|3048.5|3054|3053|3054.5|3053.5|3048|3047|10237
1758705000000|2025-09-24 09:10:00|3053.5|3052.5|3054.5|3054|3055.5|3055|3052.5|3052|17754
1758705300000|2025-09-24 09:15:00|3056|3054.5|3054.5|3053.5|3056|3055|3053.5|3052.5|3538
1758705600000|2025-09-24 09:20:00|3054|3054|3050.5|3049.5|3055|3054|3049.5|3048.5|24569
1758705900000|2025-09-24 09:25:00|3051|3050|3051.5|3050.5|3051.5|3051|3048.5|3047.5|8563
1758706200000|2025-09-24 09:30:00|3051|3050|3053|3052|3053|3052.5|3047.5|3046.5|9870
1758706500000|2025-09-24 09:35:00|3053.5|3051.5|3052|3051|3054.5|3054|3049|3048.5|4441
1758706800000|2025-09-24 09:40:00|3052.5|3051.5|3046.5|3045.5|3053.5|3052.5|3045.5|3045|8718
1758707100000|2025-09-24 09:45:00|3046|3045|3051|3050|3051.5|3050.5|3045|3044|10825
1758707400000|2025-09-24 09:50:00|3050.5|3050.5|3053.5|3053|3053.5|3053|3050.5|3050.5|6336
1758707700000|2025-09-24 09:55:00|3054.5|3053.5|3055.5|3055|3058.5|3057.5|3054.5|3053.5|10065
1758708000000|2025-09-24 10:00:00|3055|3054.5|3060|3059|3060|3059|3054|3053|4208
1758708300000|2025-09-24 10:05:00|3060.5|3059.5|3058.5|3057.5|3065|3064|3057.5|3056.5|9470
1758708600000|2025-09-24 10:10:00|3058|3058|3060|3059|3062.5|3062|3058|3058|6722
1758708900000|2025-09-24 10:15:00|3059.5|3058.5|3061.5|3060.5|3061.5|3061|3058|3057.5|6153
1758709200000|2025-09-24 10:20:00|3062|3061|3060.5|3059.5|3063|3062.5|3060|3059.5|4274
1758709500000|2025-09-24 10:25:00|3060|3060|3061.5|3060.5|3063|3062|3060|3059.5|2265
1758709800000|2025-09-24 10:30:00|3061|3061|3060|3058.5|3064|3063.5|3060|3058.5|5747
1758710100000|2025-09-24 10:35:00|3059.5|3057.5|3059.5|3058.5|3060.5|3060|3057.5|3056.5|8048
1758710400000|2025-09-24 10:40:00|3060.5|3059|3063|3062.5|3063|3062.5|3060.5|3059|4492
1758710700000|2025-09-24 10:45:00|3063.5|3063|3070|3069|3071.5|3071|3063.5|3063|12817
1758711000000|2025-09-24 10:50:00|3069.5|3068.5|3068|3067|3070|3069|3066.5|3066|3427
1758711300000|2025-09-24 10:55:00|3069.5|3067.5|3065|3064.5|3069.5|3068.5|3065|3064.5|4730
1758711600000|2025-09-24 11:00:00|3066.5|3065.5|3065|3064|3066.5|3066|3063.5|3063|5663
1758711900000|2025-09-24 11:05:00|3066|3064.5|3066|3065.5|3067.5|3067|3065.5|3064|3988
1758712200000|2025-09-24 11:10:00|3066.5|3065|3062.5|3061.5|3067.5|3066.5|3061.5|3061|11293
1758712500000|2025-09-24 11:15:00|3062|3061|3058.5|3057.5|3062.5|3061.5|3058|3057|2690
1758712800000|2025-09-24 11:20:00|3058|3058|3059.5|3058.5|3059.5|3059|3057|3056|7620
1758713100000|2025-09-24 11:25:00|3059|3058|3058|3057|3059|3058|3056|3055.5|4565
1758713400000|2025-09-24 11:30:00|3058.5|3057.5|3062|3061|3066|3065.5|3058|3056.5|12574
1758713700000|2025-09-24 11:35:00|3061.5|3060|3060|3058.5|3062|3060.5|3057.5|3056.5|12339
1758714000000|2025-09-24 11:40:00|3060.5|3059|3056.5|3056|3060.5|3060|3055.5|3055|4093
1758714300000|2025-09-24 11:45:00|3056|3055|3056.5|3055.5|3058.5|3058|3055.5|3055|2585
1758714600000|2025-09-24 11:50:00|3056|3054.5|3058|3057|3058|3057.5|3053.5|3053|6308
1758714900000|2025-09-24 11:55:00|3057.5|3057.5|3057.5|3056.5|3059|3058|3056|3055|4836
1758715200000|2025-09-24 12:00:00|3057|3056|3057.5|3056.5|3058.5|3058|3056.5|3055.5|6190
1758715500000|2025-09-24 12:05:00|3057|3056|3055.5|3054.5|3057.5|3057|3054|3053.5|7220
1758715800000|2025-09-24 12:10:00|3056|3055|3060|3059.5|3061|3060|3054|3053|7768
1758716100000|2025-09-24 12:15:00|3061.5|3060.5|3057|3055.5|3063.5|3062.5|3056|3055|6649
1758716400000|2025-09-24 12:20:00|3056.5|3056|3065|3064.5|3065|3064.5|3056|3055.5|9088
1758716700000|2025-09-24 12:25:00|3066|3065.5|3067|3066|3069|3068.5|3065|3064.5|5339
1758717000000|2025-09-24 12:30:00|3068.5|3068|3069.5|3068.5|3071.5|3071|3068.5|3068|6612
1758717300000|2025-09-24 12:35:00|3069|3069|3073|3072.5|3073|3072.5|3068.5|3067.5|3960
1758717600000|2025-09-24 12:40:00|3073.5|3073|3069|3068.5|3074|3073|3066.5|3065.5|8591
1758717900000|2025-09-24 12:45:00|3068.5|3068|3070.5|3069.5|3070.5|3070|3066.5|3065.5|2697
1758718200000|2025-09-24 12:50:00|3070|3070|3070.5|3070|3070.5|3070|3068.5|3067.5|6283
1758718500000|2025-09-24 12:55:00|3070|3069.5|3072|3071|3072|3071.5|3070|3069|3269
1758718800000|2025-09-24 13:00:00|3071.5|3070|3068.5|3067.5|3071.5|3070|3066|3065.5|5802
1758719100000|2025-09-24 13:05:00|3068|3067|3068|3067|3069.5|3068.5|3064|3063.5|5956
1758719400000|2025-09-24 13:10:00|3068.5|3067.5|3071|3070.5|3071|3070.5|3068.5|3067.5|3139
1758719700000|2025-09-24 13:15:00|3071.5|3071|3072.5|3072|3074.5|3073.5|3069.5|3069|9983
1758720000000|2025-09-24 13:20:00|3073|3072.5|3076.5|3076|3077.5|3076.5|3072.5|3072|4855
1758720300000|2025-09-24 13:25:00|3077|3075.5|3072.5|3071.5|3077.5|3076.5|3072|3071.5|12276
1758720600000|2025-09-24 13:30:00|3074|3073|3072.5|3071.5|3081|3080|3071.5|3071|13208
1758720900000|2025-09-24 13:35:00|3073|3072|3076|3075|3076.5|3075.5|3070.5|3069.5|7297
1758721200000|2025-09-24 13:40:00|3076.5|3075.5|3076|3075|3079|3078|3075|3074|12088
1758721500000|2025-09-24 13:45:00|3076.5|3075.5|3072.5|3071.5|3077.5|3077|3071.5|3071|11601
1758721800000|2025-09-24 13:50:00|3073|3072|3073.5|3072.5|3073.5|3072.5|3069|3068|5879
1758722100000|2025-09-24 13:55:00|3074|3073|3071.5|3070|3074.5|3073.5|3069|3068.5|9405
1758722400000|2025-09-24 14:00:00|3072|3070.5|3073.5|3072.5|3076|3075|3071.5|3070.5|5818
1758722700000|2025-09-24 14:05:00|3073|3073|3072.5|3071.5|3075|3074|3071|3070.5|8259
1758723000000|2025-09-24 14:10:00|3073|3072|3078.5|3078|3079|3078|3072.5|3072|40754
1758723300000|2025-09-24 14:15:00|3078|3077.5|3080|3079.5|3081|3080.5|3077.5|3077|15867
1758723600000|2025-09-24 14:20:00|3080.5|3080|3080|3079.5|3082|3081.5|3078.5|3078|13596
1758723900000|2025-09-24 14:25:00|3080.5|3080|3081|3080|3082.5|3082|3078.5|3078|19837
1758724200000|2025-09-24 14:30:00|3081.5|3080.5|3080.5|3079.5|3083|3082|3080|3079|7284
1758724500000|2025-09-24 14:35:00|3080|3080|3084|3083|3084.5|3083.5|3080|3079|11157
1758724800000|2025-09-24 14:40:00|3085|3083.5|3086.5|3085.5|3087.5|3087|3084|3083.5|12144
1758725100000|2025-09-24 14:45:00|3086|3086|3084|3083.5|3086|3086|3083|3082.5|7850
1758725400000|2025-09-24 14:50:00|3083.5|3083|3085.5|3084.5|3087.5|3086.5|3083.5|3083|5656
1758725700000|2025-09-24 14:55:00|3085|3085|3081.5|3081|3085|3085|3081.5|3081|4796
1758726000000|2025-09-24 15:00:00|3080.5|3080|3076|3075|3082|3081|3076|3075|13017
1758726300000|2025-09-24 15:05:00|3075.5|3075.5|3074|3073.5|3075.5|3075.5|3073|3072.5|21392
1758726600000|2025-09-24 15:10:00|3073.5|3073|3074|3073.5|3074.5|3074|3071|3070.5|24796
1758726900000|2025-09-24 15:15:00|3074.5|3072|3070.5|3070|3074.5|3072.5|3070|3069|7042
1758727200000|2025-09-24 15:20:00|3071|3070.5|3074.5|3074|3075.5|3075|3070|3069.5|20602
1758727500000|2025-09-24 15:25:00|3074|3073.5|3070|3069|3074|3074|3069.5|3068.5|14363
1758783600000|2025-09-25 07:00:00|3067|3066|3051.5|3049.5|3067|3066|3049.5|3048.5|26117
1758783900000|2025-09-25 07:05:00|3052|3050|3041.5|3040|3054|3052.5|3041|3040|10938
1758784200000|2025-09-25 07:10:00|3042|3040.5|3036.5|3035.5|3047|3046|3032|3031.5|9923
1758784500000|2025-09-25 07:15:00|3036|3036|3035|3034.5|3041.5|3040.5|3032|3031|20086
1758784800000|2025-09-25 07:20:00|3036|3035|3046.5|3045.5|3049|3048|3034.5|3034|10327
1758785100000|2025-09-25 07:25:00|3047|3046|3044.5|3043|3049.5|3048.5|3042|3041|15855
1758785400000|2025-09-25 07:30:00|3043.5|3042|3044.5|3043.5|3046|3045|3039.5|3039|9404
1758785700000|2025-09-25 07:35:00|3045|3043|3045|3044|3046.5|3045.5|3040.5|3040|7546
1758786000000|2025-09-25 07:40:00|3044.5|3043.5|3046.5|3046|3046.5|3046|3042|3041|7594
1758786300000|2025-09-25 07:45:00|3047|3045.5|3043.5|3042.5|3048.5|3047|3039|3038|17887
1758786600000|2025-09-25 07:50:00|3043|3042|3045.5|3045|3045.5|3045|3039|3037.5|15702
1758786900000|2025-09-25 07:55:00|3046.5|3045.5|3050|3048.5|3050|3049|3045.5|3045|11131
1758787200000|2025-09-25 08:00:00|3049.5|3048|3046|3045|3050|3049.5|3043.5|3042.5|23981
1758787500000|2025-09-25 08:05:00|3045.5|3044.5|3048|3047|3049.5|3049|3044.5|3044|18969
1758787800000|2025-09-25 08:10:00|3048.5|3047.5|3049.5|3048.5|3049.5|3049|3046.5|3045.5|7907
1758788100000|2025-09-25 08:15:00|3052|3049|3054|3053|3056.5|3056|3052|3048.5|11470
1758788400000|2025-09-25 08:20:00|3053|3053.5|3053.5|3052.5|3055.5|3054|3051.5|3050.5|5374
1758788700000|2025-09-25 08:25:00|3053|3052|3050.5|3049.5|3054.5|3053.5|3050|3049.5|6506
1758789000000|2025-09-25 08:30:00|3050|3050|3047|3046|3051.5|3050.5|3047|3046|7180
1758789300000|2025-09-25 08:35:00|3047.5|3046.5|3042|3041|3047.5|3046.5|3041|3040|8060
1758789600000|2025-09-25 08:40:00|3041.5|3041.5|3036.5|3035.5|3044|3043|3036.5|3035.5|6586
1758789900000|2025-09-25 08:45:00|3036|3036|3037|3036.5|3039|3038|3035|3034|19805
1758790200000|2025-09-25 08:50:00|3036.5|3036|3034.5|3034|3039.5|3038.5|3032|3031|10441
1758790500000|2025-09-25 08:55:00|3035|3033.5|3031|3030.5|3036|3035.5|3031|3030.5|13717
1758790800000|2025-09-25 09:00:00|3031.5|3030|3033.5|3032.5|3034.5|3033.5|3031.5|3030|7317
1758791100000|2025-09-25 09:05:00|3033|3032|3036|3035.5|3037|3036.5|3033|3032|10617
1758791400000|2025-09-25 09:10:00|3036.5|3036|3040.5|3039.5|3043|3042|3036.5|3036|5684
1758791700000|2025-09-25 09:15:00|3040|3039|3045.5|3044.5|3046.5|3046|3040|3039|8149
1758792000000|2025-09-25 09:20:00|3046|3045|3044.5|3044|3046.5|3046|3044|3043|3647
1758792300000|2025-09-25 09:25:00|3045|3044.5|3047|3046.5|3047|3046.5|3045|3044|12153
1758792600000|2025-09-25 09:30:00|3046.5|3046|3044|3043.5|3047|3046|3042.5|3041.5|12983
1758792900000|2025-09-25 09:35:00|3044.5|3044|3044.5|3043.5|3046|3045.5|3043.5|3043|11606
1758793200000|2025-09-25 09:40:00|3044|3044|3039|3038|3044.5|3044|3039|3038|11516
1758793500000|2025-09-25 09:45:00|3038.5|3037.5|3038|3037|3039.5|3038.5|3032.5|3031.5|33510
1758793800000|2025-09-25 09:50:00|3039|3037.5|3038|3037|3043|3042.5|3037.5|3036.5|18888
1758794100000|2025-09-25 09:55:00|3037.5|3036|3024.5|3024|3037.5|3036|3023.5|3022.5|20048
1758794400000|2025-09-25 10:00:00|3024|3023.5|3024.5|3023.5|3026|3025.5|3022.5|3022|18203
1758794700000|2025-09-25 10:05:00|3025|3024|3023.5|3023|3026.5|3026|3023|3022|10296
1758795000000|2025-09-25 10:10:00|3023|3022.5|3028|3027|3029.5|3029|3022.5|3022|14656
1758795300000|2025-09-25 10:15:00|3028.5|3027.5|3029.5|3029|3030|3029.5|3027|3026|7810
1758795600000|2025-09-25 10:20:00|3029|3028.5|3027.5|3027|3029.5|3028.5|3027.5|3026.5|11008
1758795900000|2025-09-25 10:25:00|3028|3027.5|3025.5|3024.5|3028|3027.5|3023.5|3023|9197
1758796200000|2025-09-25 10:30:00|3025|3025|3026.5|3026|3027.5|3027|3025|3024.5|9402
1758796500000|2025-09-25 10:35:00|3027|3026.5|3024|3023|3028|3027.5|3024|3023|8770
1758796800000|2025-09-25 10:40:00|3023.5|3022.5|3028|3027.5|3028.5|3028|3023|3022|2171
1758797100000|2025-09-25 10:45:00|3027.5|3027|3031.5|3030.5|3031.5|3030.5|3027.5|3027|3844
1758797400000|2025-09-25 10:50:00|3031|3031|3032|3031|3033.5|3033|3030.5|3030|4093
1758797700000|2025-09-25 10:55:00|3031|3030.5|3027.5|3026.5|3031.5|3031|3027.5|3026.5|7064
1758798000000|2025-09-25 11:00:00|3027|3025.5|3022.5|3022|3027.5|3026|3022.5|3022|4305
1758798300000|2025-09-25 11:05:00|3023|3022.5|3024|3023|3024|3023.5|3021.5|3021|6540
1758798600000|2025-09-25 11:10:00|3023.5|3022.5|3020.5|3020|3023.5|3022.5|3019.5|3018.5|35528
1758798900000|2025-09-25 11:15:00|3021|3020.5|3022|3021|3024|3023.5|3020.5|3019.5|8346
1758799200000|2025-09-25 11:20:00|3021.5|3021.5|3020|3019.5|3023|3022.5|3015.5|3015|22794
1758799500000|2025-09-25 11:25:00|3020.5|3020|3022.5|3021.5|3024|3023|3020|3019.5|6044
1758799800000|2025-09-25 11:30:00|3022|3021|3017.5|3016.5|3022.5|3021.5|3016|3015.5|2347
1758800100000|2025-09-25 11:35:00|3017|3017|3015.5|3015|3020.5|3019.5|3015.5|3015|7940
1758800400000|2025-09-25 11:40:00|3016|3016|3014|3013|3018|3017.5|3013.5|3012.5|9626
1758800700000|2025-09-25 11:45:00|3014.5|3013.5|3019.5|3018.5|3021|3020.5|3014|3013|7688
1758801000000|2025-09-25 11:50:00|3020.5|3019|3023.5|3023|3024|3023|3020|3019|7184
1758801300000|2025-09-25 11:55:00|3023|3022.5|3019|3018.5|3024.5|3024|3019|3018.5|6761
1758801600000|2025-09-25 12:00:00|3018.5|3018|3020.5|3019.5|3020.5|3019.5|3016|3015|8039
1758801900000|2025-09-25 12:05:00|3021|3020|3021|3020|3022.5|3021.5|3020.5|3019.5|4532
1758802200000|2025-09-25 12:10:00|3021.5|3020.5|3017|3016.5|3022|3021.5|3016.5|3015.5|12714
1758802500000|2025-09-25 12:15:00|3016.5|3016|3014|3013.5|3017|3016.5|3013.5|3013|4635
1758802800000|2025-09-25 12:20:00|3013.5|3013|3014|3013.5|3018|3017|3013.5|3013|7188
1758803100000|2025-09-25 12:25:00|3014.5|3014|3013.5|3012.5|3015|3014.5|3012.5|3012|5899
1758803400000|2025-09-25 12:30:00|3013|3012|3003.5|3002.5|3013|3012|3002.5|3002|25990
1758803700000|2025-09-25 12:35:00|3003|3001.5|3007|3006.5|3007|3006.5|3002|3001|19919
1758804000000|2025-09-25 12:40:00|3007.5|3007|3006.5|3006|3008|3007.5|3004|3003.5|24585
1758804300000|2025-09-25 12:45:00|3006|3005|3002|3001|3006|3005|3002|3001|12870
1758804600000|2025-09-25 12:50:00|3002.5|3001.5|2998.5|2998|3005|3004.5|2998.5|2998|21145
1758804900000|2025-09-25 12:55:00|2998|2997.5|3002|3001|3004|3003.5|2998|2997.5|20985
1758805200000|2025-09-25 13:00:00|3001.5|3000.5|2998|2997|3002.5|3002|2998|2997|16640
1758805500000|2025-09-25 13:05:00|2998.5|2997.5|2998.5|2997.5|3000.5|2999.5|2996|2995.5|13129
1758805800000|2025-09-25 13:10:00|2999|2998|3001.5|3001|3003.5|3003|2998.5|2997.5|14877
1758806100000|2025-09-25 13:15:00|3002|3001.5|3003.5|3003|3003.5|3003|2999.5|2999|13850
1758806400000|2025-09-25 13:20:00|3002.5|3002|3005|3004.5|3005.5|3005|3002|3001|14108
1758806700000|2025-09-25 13:25:00|3005.5|3004|3006.5|3006|3006.5|3006|3001|3000.5|15561
1758807000000|2025-09-25 13:30:00|3007|3006.5|3002.5|3001|3009.5|3008.5|3001.5|3001|20246
1758807300000|2025-09-25 13:35:00|3002|3001.5|3005|3004|3005.5|3005|3000.5|3000|12657
1758807600000|2025-09-25 13:40:00|3004.5|3004.5|3005|3004.5|3006.5|3006|3003|3002.5|7652
1758807900000|2025-09-25 13:45:00|3004|3003.5|3011|3010|3015|3014.5|3004|3003.5|13882
1758808200000|2025-09-25 13:50:00|3011.5|3010.5|3010.5|3010|3014|3013.5|3008.5|3007.5|27424
1758808500000|2025-09-25 13:55:00|3010|3009.5|3011.5|3010.5|3012|3011.5|3007|3006.5|12070
1758808800000|2025-09-25 14:00:00|3013.5|3011|3021.5|3020.5|3021.5|3021|3013.5|3011|13483
1758809100000|2025-09-25 14:05:00|3021|3021|3022|3021.5|3022|3021.5|3020|3019.5|6662
1758809400000|2025-09-25 14:10:00|3021.5|3021|3020.5|3020|3024.5|3024|3018.5|3018|16379
1758809700000|2025-09-25 14:15:00|3021|3020.5|3026|3025.5|3026.5|3026|3019.5|3018.5|11008
1758810000000|2025-09-25 14:20:00|3026.5|3026|3024|3023.5|3027.5|3026.5|3022|3021.5|9224
1758810300000|2025-09-25 14:25:00|3023.5|3023|3020|3019.5|3023.5|3023|3018.5|3018|10268
1758810600000|2025-09-25 14:30:00|3019.5|3019|3019.5|3019|3022.5|3022|3018.5|3018|3347
1758810900000|2025-09-25 14:35:00|3019|3018.5|3019.5|3019|3021.5|3021|3019|3018.5|5729
1758811200000|2025-09-25 14:40:00|3019|3018.5|3018|3017.5|3021.5|3020.5|3017|3016.5|11632
1758811500000|2025-09-25 14:45:00|3018.5|3018|3021|3020|3023|3022|3016.5|3016|20261
1758811800000|2025-09-25 14:50:00|3020|3020.5|3022|3021|3022|3021|3019.5|3018.5|13898
1758812100000|2025-09-25 14:55:00|3021.5|3020.5|3015|3014|3022|3021|3013.5|3013|17786
1758812400000|2025-09-25 15:00:00|3014.5|3013.5|3016.5|3015.5|3017|3016.5|3013.5|3012.5|10560
1758812700000|2025-09-25 15:05:00|3016|3016|3018.5|3018|3018.5|3018|3013.5|3013|17487
1758813000000|2025-09-25 15:10:00|3018|3017.5|3015|3014|3018.5|3018|3014.5|3014|19791
1758813300000|2025-09-25 15:15:00|3014.5|3014.5|3013|3012|3015|3014.5|3009|3008.5|22471
1758813600000|2025-09-25 15:20:00|3011.5|3011|3011.5|3011|3011.5|3011|3009|3008.5|21020
1758813900000|2025-09-25 15:25:00|3011|3010.5|3011|3010|3013|3012.5|3010.5|3010|28289
1758870000000|2025-09-26 07:00:00|3038.5|3027|3042|3041|3045|3043.5|3029.5|3026.5|16326
1758870300000|2025-09-26 07:05:00|3043.5|3040.5|3040|3039|3044.5|3043|3033.5|3032|16003
1758870600000|2025-09-26 07:10:00|3039|3039.5|3030.5|3030|3041.5|3040.5|3030.5|3030|12418
1758870900000|2025-09-26 07:15:00|3031|3029|3031.5|3030|3032|3031.5|3025.5|3024.5|18672
1758871200000|2025-09-26 07:20:00|3031|3029.5|3030|3029|3032|3031.5|3027.5|3026.5|7969
1758871500000|2025-09-26 07:25:00|3030.5|3029.5|3038|3037.5|3038|3037.5|3029|3027.5|2567
1758871800000|2025-09-26 07:30:00|3038.5|3038|3039|3038|3041|3040|3038|3037|7782
1758872100000|2025-09-26 07:35:00|3040.5|3039|3039|3038.5|3040.5|3039|3037|3036.5|6536
1758872400000|2025-09-26 07:40:00|3040|3039|3037|3036.5|3040|3039|3035.5|3034|6765
1758872700000|2025-09-26 07:45:00|3036|3036|3034|3033|3039|3038|3033|3032.5|13307
1758873000000|2025-09-26 07:50:00|3033.5|3033.5|3028.5|3027.5|3034.5|3033.5|3028|3026.5|13507
1758873300000|2025-09-26 07:55:00|3028|3028|3024|3023.5|3028.5|3028|3023|3022.5|6554
1758873600000|2025-09-26 08:00:00|3024.5|3023|3029.5|3028.5|3030|3029.5|3021|3020.5|15036
1758873900000|2025-09-26 08:05:00|3030|3029|3029|3028|3030|3029.5|3028|3027|9281
1758874200000|2025-09-26 08:10:00|3029.5|3028.5|3030|3029|3030.5|3030|3029|3028|6355
1758874500000|2025-09-26 08:15:00|3029.5|3029.5|3033|3032|3033|3032.5|3029|3028|7310
1758874800000|2025-09-26 08:20:00|3032.5|3032.5|3042|3041|3042|3041.5|3032.5|3032.5|8629
1758875100000|2025-09-26 08:25:00|3042.5|3041.5|3036|3035.5|3042.5|3041.5|3034|3033|22010
1758875400000|2025-09-26 08:30:00|3036.5|3036|3036|3035|3036.5|3036|3032.5|3032|4014
1758875700000|2025-09-26 08:35:00|3035.5|3035.5|3040.5|3040|3040.5|3040|3034.5|3033.5|8323
1758876000000|2025-09-26 08:40:00|3041|3040.5|3038.5|3038|3042|3041.5|3038.5|3037.5|9655
1758876300000|2025-09-26 08:45:00|3037.5|3037.5|3032|3031.5|3037.5|3037.5|3031.5|3031|7966
1758876600000|2025-09-26 08:50:00|3033|3032.5|3033|3032|3033|3032.5|3030.5|3030|9096
1758876900000|2025-09-26 08:55:00|3034|3032.5|3034.5|3033.5|3035.5|3035|3032|3031.5|3496
1758877200000|2025-09-26 09:00:00|3034|3032.5|3030.5|3030|3034|3033.5|3030|3029|9358
1758877500000|2025-09-26 09:05:00|3031|3029.5|3034|3033.5|3034|3033.5|3030|3029|6427
1758877800000|2025-09-26 09:10:00|3034.5|3034|3039.5|3038.5|3040|3039|3034.5|3034|6597
1758878100000|2025-09-26 09:15:00|3039|3038|3040|3039.5|3040.5|3040|3037|3036.5|8813
1758878400000|2025-09-26 09:20:00|3039.5|3039|3036|3035|3039.5|3039|3035.5|3035|8252
1758878700000|2025-09-26 09:25:00|3035.5|3034|3031|3030|3035.5|3034|3031|3030|8913
1758879000000|2025-09-26 09:30:00|3032|3031|3032.5|3031.5|3034|3033|3030.5|3029.5|7655
1758879300000|2025-09-26 09:35:00|3032|3032|3030|3029|3032.5|3032|3029.5|3029|4585
1758879600000|2025-09-26 09:40:00|3031|3029.5|3034.5|3033.5|3034.5|3033.5|3030.5|3029|3070
1758879900000|2025-09-26 09:45:00|3034|3034.5|3036|3035.5|3036|3035.5|3033.5|3033|2092
1758880200000|2025-09-26 09:50:00|3036.5|3036|3038.5|3038|3040|3039|3036|3035.5|14274
1758880500000|2025-09-26 09:55:00|3039.5|3037.5|3036.5|3036|3039.5|3039|3036.5|3035.5|10371
1758880800000|2025-09-26 10:00:00|3037|3036.5|3039|3038|3041|3040.5|3037|3036.5|5165
1758881100000|2025-09-26 10:05:00|3039.5|3038.5|3036.5|3035.5|3040|3039|3034|3033.5|5138
1758881400000|2025-09-26 10:10:00|3037|3036|3036.5|3036|3038.5|3037.5|3036.5|3035.5|2929
1758881700000|2025-09-26 10:15:00|3037.5|3036.5|3040|3039.5|3040|3039.5|3037|3036|3329
1758882000000|2025-09-26 10:20:00|3040.5|3040|3040|3039|3043|3042.5|3037.5|3036.5|7357
1758882300000|2025-09-26 10:25:00|3039.5|3038.5|3037.5|3037|3040|3038.5|3036.5|3035.5|6026
1758882600000|2025-09-26 10:30:00|3037|3036|3038|3037.5|3038|3037.5|3035.5|3035|4841
1758882900000|2025-09-26 10:35:00|3038.5|3038|3038|3037|3038.5|3038|3036.5|3036|3673
1758883200000|2025-09-26 10:40:00|3038.5|3037.5|3036.5|3035.5|3038.5|3038|3036|3035|1782
1758883500000|2025-09-26 10:45:00|3037|3036|3033.5|3033|3037.5|3036.5|3033.5|3033|4655
1758883800000|2025-09-26 10:50:00|3034|3033.5|3035|3034.5|3035.5|3035|3033.5|3033|5354
1758884100000|2025-09-26 10:55:00|3036|3035|3037.5|3037|3037.5|3037|3035.5|3034.5|3605
1758884400000|2025-09-26 11:00:00|3037|3036.5|3037.5|3036.5|3037.5|3036.5|3035.5|3034.5|3155
1758884700000|2025-09-26 11:05:00|3038|3037|3037.5|3036.5|3039|3038|3036.5|3035.5|4348
1758885000000|2025-09-26 11:10:00|3038.5|3037.5|3041.5|3040.5|3041.5|3040.5|3038.5|3037.5|4713
1758885300000|2025-09-26 11:15:00|3041|3040|3041|3040.5|3042.5|3042|3040|3039|12979
1758885600000|2025-09-26 11:20:00|3041.5|3041|3040.5|3039.5|3042.5|3042|3040.5|3039.5|4240
1758885900000|2025-09-26 11:25:00|3040|3040|3041.5|3040.5|3041.5|3041|3040|3040|3055
1758886200000|2025-09-26 11:30:00|3042|3041|3041|3040.5|3043.5|3043|3041|3040.5|3528
1758886500000|2025-09-26 11:35:00|3040.5|3040|3039.5|3038.5|3041|3040.5|3039|3038.5|6661
1758886800000|2025-09-26 11:40:00|3040.5|3039|3040|3039|3041|3040|3039.5|3038.5|4691
1758887100000|2025-09-26 11:45:00|3039.5|3039.5|3044.5|3043.5|3044.5|3043.5|3039.5|3039.5|5462
1758887400000|2025-09-26 11:50:00|3045|3044|3047|3046|3047|3046|3045|3044|5929
1758887700000|2025-09-26 11:55:00|3048|3046.5|3048.5|3047.5|3049.5|3049|3047.5|3046.5|6381
1758888000000|2025-09-26 12:00:00|3048|3048|3048|3047|3048.5|3048|3047.5|3047|3177
1758888300000|2025-09-26 12:05:00|3049|3047.5|3048.5|3047.5|3050|3049|3048.5|3047.5|3781
1758888600000|2025-09-26 12:10:00|3048|3047|3045|3044.5|3048|3047|3045|3044.5|4215
1758888900000|2025-09-26 12:15:00|3044.5|3044|3039|3038|3048|3047|3039|3038|10766
1758889200000|2025-09-26 12:20:00|3039.5|3038.5|3039|3038|3040.5|3039|3037.5|3036.5|16474
1758889500000|2025-09-26 12:25:00|3038|3038.5|3038.5|3038|3040|3039|3038|3037|2144
1758889800000|2025-09-26 12:30:00|3038|3037.5|3042.5|3042|3043.5|3042.5|3037|3036.5|5838
1758890100000|2025-09-26 12:35:00|3042|3041.5|3045|3044.5|3047|3046|3040.5|3039.5|4762
1758890400000|2025-09-26 12:40:00|3046|3044|3044|3043|3046.5|3046|3043|3042.5|5545
1758890700000|2025-09-26 12:45:00|3043.5|3043.5|3043.5|3042.5|3044|3043.5|3041|3040|5278
1758891000000|2025-09-26 12:50:00|3044|3043|3047.5|3047|3049|3048.5|3044|3043|7279
1758891300000|2025-09-26 12:55:00|3048|3046.5|3054.5|3053.5|3055|3054|3047.5|3046.5|9912
1758891600000|2025-09-26 13:00:00|3054|3054|3049|3048|3054.5|3054|3046.5|3046|9540
1758891900000|2025-09-26 13:05:00|3048.5|3047.5|3048|3047|3049|3048|3045.5|3044.5|7719
1758892200000|2025-09-26 13:10:00|3047.5|3047.5|3049|3048.5|3049.5|3048.5|3045.5|3045|2992
1758892500000|2025-09-26 13:15:00|3050|3049|3052|3050.5|3054.5|3053.5|3048.5|3048|4041
1758892800000|2025-09-26 13:20:00|3051.5|3051|3049.5|3049|3052|3051|3048.5|3047.5|6328
1758893100000|2025-09-26 13:25:00|3050|3049.5|3055|3054|3055.5|3055|3049.5|3048.5|3649
1758893400000|2025-09-26 13:30:00|3058|3054.5|3059.5|3058|3062|3061.5|3055.5|3054.5|18772
1758893700000|2025-09-26 13:35:00|3059|3058.5|3060.5|3060|3061|3060.5|3055.5|3054.5|11484
1758894000000|2025-09-26 13:40:00|3061|3060.5|3061|3060|3064|3063.5|3058.5|3057.5|27266
1758894300000|2025-09-26 13:45:00|3060.5|3059.5|3062.5|3061.5|3063.5|3062.5|3058|3057.5|20465
1758894600000|2025-09-26 13:50:00|3063|3062|3064.5|3063.5|3064.5|3064|3062|3061|5638
1758894900000|2025-09-26 13:55:00|3065|3064|3065.5|3064.5|3065.5|3065|3062|3061.5|9861
1758895200000|2025-09-26 14:00:00|3066|3065|3060.5|3060|3067.5|3066|3059|3058.5|30180
1758895500000|2025-09-26 14:05:00|3060|3059.5|3054.5|3053.5|3061|3060|3052.5|3051.5|12358
1758895800000|2025-09-26 14:10:00|3055|3054|3056|3055|3056|3055.5|3052|3051|19236
1758896100000|2025-09-26 14:15:00|3054.5|3054|3051.5|3050.5|3054.5|3054|3049.5|3048.5|14543
1758896400000|2025-09-26 14:20:00|3051|3049.5|3054|3053|3055.5|3054.5|3050.5|3049.5|11247
1758896700000|2025-09-26 14:25:00|3054.5|3053.5|3050.5|3049.5|3054.5|3053.5|3048|3047.5|8695
1758897000000|2025-09-26 14:30:00|3050|3049|3048|3047|3052|3051.5|3048|3047|9994
1758897300000|2025-09-26 14:35:00|3047.5|3047.5|3045.5|3045|3047.5|3047.5|3044.5|3044|11476
1758897600000|2025-09-26 14:40:00|3045|3044.5|3044.5|3044|3047|3046.5|3044.5|3044|6104
1758897900000|2025-09-26 14:45:00|3044|3043.5|3046.5|3045.5|3047|3046.5|3043.5|3042.5|7327
1758898200000|2025-09-26 14:50:00|3046|3046|3044.5|3044|3047|3046.5|3044|3043.5|4139
1758898500000|2025-09-26 14:55:00|3045|3044.5|3042.5|3042|3045|3044.5|3042.5|3042|13287
1758898800000|2025-09-26 15:00:00|3043|3042.5|3044|3043|3044.5|3044|3042.5|3041.5|12905
1758899100000|2025-09-26 15:05:00|3043.5|3042.5|3045|3044|3045.5|3044.5|3041|3040.5|14307
1758899400000|2025-09-26 15:10:00|3044.5|3044.5|3048.5|3047.5|3049.5|3049|3044|3043.5|18304
1758899700000|2025-09-26 15:15:00|3048|3048|3052|3051.5|3052.5|3052|3047.5|3047|10141
1758900000000|2025-09-26 15:20:00|3052.5|3052|3051|3050|3052.5|3052|3050|3049.5|11602
1758900300000|2025-09-26 15:25:00|3050.5|3049.5|3052.5|3051.5|3052.5|3052|3046.5|3045.5|11686
1759129200000|2025-09-29 07:00:00|3075|3070|3058|3056|3081|3076|3057|3055|19449
1759129500000|2025-09-29 07:05:00|3056.5|3056.5|3048.5|3047.5|3056.5|3056.5|3045|3043.5|12834
1759129800000|2025-09-29 07:10:00|3050.5|3047|3053.5|3052.5|3056|3055.5|3047.5|3046.5|6961
1759130100000|2025-09-29 07:15:00|3052.5|3051|3040|3038.5|3053.5|3052.5|3039.5|3038|18424
1759130400000|2025-09-29 07:20:00|3039.5|3038|3041|3040.5|3042.5|3041.5|3035|3033.5|8707
1759130700000|2025-09-29 07:25:00|3040.5|3040|3037|3036.5|3042|3040.5|3037|3036|12206
1759131000000|2025-09-29 07:30:00|3035.5|3035|3031|3029.5|3036|3035|3028.5|3027.5|32256
1759131300000|2025-09-29 07:35:00|3030.5|3030|3030.5|3029.5|3031.5|3030.5|3026|3025.5|38340
1759131600000|2025-09-29 07:40:00|3030|3029|3028.5|3027.5|3033.5|3032.5|3027.5|3026.5|12813
1759131900000|2025-09-29 07:45:00|3028|3027|3020.5|3019.5|3028.5|3027|3016.5|3015.5|13952
1759132200000|2025-09-29 07:50:00|3021|3020|3020.5|3019.5|3024|3023|3018.5|3017.5|8291
1759132500000|2025-09-29 07:55:00|3020|3019|3019|3018|3020|3019|3014.5|3013.5|8239
1759132800000|2025-09-29 08:00:00|3020|3018.5|3025.5|3024.5|3028|3027|3019|3018|9274
1759133100000|2025-09-29 08:05:00|3025|3024|3021|3020.5|3025|3024|3019|3017.5|11846
1759133400000|2025-09-29 08:10:00|3021.5|3021.5|3021|3020|3024.5|3024|3020|3019|10979
1759133700000|2025-09-29 08:15:00|3020.5|3020.5|3026|3025.5|3029.5|3029|3020|3019|8299
1759134000000|2025-09-29 08:20:00|3027|3026|3028|3027|3029|3028|3026|3025|7598
1759134300000|2025-09-29 08:25:00|3027.5|3026.5|3028|3027|3030|3029.5|3026.5|3025.5|9474
1759134600000|2025-09-29 08:30:00|3027.5|3028|3032|3031.5|3033.5|3033|3027.5|3027.5|14873
1759134900000|2025-09-29 08:35:00|3031.5|3031|3031.5|3030.5|3033|3032.5|3029.5|3028|13081
1759135200000|2025-09-29 08:40:00|3032|3031|3031|3030|3033.5|3032.5|3030|3029|7052
1759135500000|2025-09-29 08:45:00|3030.5|3029.5|3027.5|3026.5|3031|3030.5|3027|3026.5|13440
1759135800000|2025-09-29 08:50:00|3027|3026|3027|3026|3029|3028.5|3026.5|3025.5|9617
1759136100000|2025-09-29 08:55:00|3027.5|3026.5|3029|3028|3029|3028|3027|3026.5|11219
1759136400000|2025-09-29 09:00:00|3029.5|3028.5|3031.5|3030.5|3032|3031.5|3029.5|3028.5|12776
1759136700000|2025-09-29 09:05:00|3032.5|3031|3035|3034|3036|3035.5|3032.5|3030.5|10199
1759137000000|2025-09-29 09:10:00|3034.5|3033.5|3037.5|3037|3038|3037|3034.5|3033.5|5593
1759137300000|2025-09-29 09:15:00|3038|3037.5|3038|3037|3038.5|3038|3035.5|3035|13985
1759137600000|2025-09-29 09:20:00|3039|3038|3035.5|3034.5|3039|3038|3034|3033.5|10249
1759137900000|2025-09-29 09:25:00|3036|3035|3038.5|3038|3038.5|3038|3034.5|3033.5|15314
1759138200000|2025-09-29 09:30:00|3038|3037.5|3037.5|3037|3039|3038.5|3035.5|3035|8808
1759138500000|2025-09-29 09:35:00|3038|3037.5|3032.5|3031.5|3038.5|3037.5|3031|3030.5|4800
1759138800000|2025-09-29 09:40:00|3033|3032.5|3030|3029|3033|3032.5|3029.5|3028.5|4685
1759139100000|2025-09-29 09:45:00|3030.5|3029.5|3022|3021|3030.5|3030|3022|3021|13703
1759139400000|2025-09-29 09:50:00|3021.5|3021.5|3026|3025|3027|3026|3021|3020.5|14691
1759139700000|2025-09-29 09:55:00|3025.5|3024.5|3025.5|3025|3029|3028|3025.5|3024.5|4167
1759140000000|2025-09-29 10:00:00|3025|3024.5|3023.5|3022.5|3025.5|3025|3021.5|3020.5|6570
1759140300000|2025-09-29 10:05:00|3024|3023|3028|3027|3028|3027|3019.5|3018.5|18698
1759140600000|2025-09-29 10:10:00|3029|3027.5|3027|3026|3029|3028.5|3026|3025|3900
1759140900000|2025-09-29 10:15:00|3026.5|3026.5|3025.5|3025|3028|3027|3025.5|3025|4340
1759141200000|2025-09-29 10:20:00|3026|3025.5|3028|3027|3028|3027|3025|3024.5|4036
1759141500000|2025-09-29 10:25:00|3027.5|3026.5|3025.5|3024.5|3029|3028|3024.5|3024|5274
1759141800000|2025-09-29 10:30:00|3025|3024|3020.5|3019.5|3025.5|3024|3019|3018|4305
1759142100000|2025-09-29 10:35:00|3020|3020|3017|3016|3020.5|3020|3016.5|3016|9607
1759142400000|2025-09-29 10:40:00|3016.5|3017|3017.5|3017|3019|3018.5|3016.5|3016|6434
1759142700000|2025-09-29 10:45:00|3018|3018|3019.5|3018.5|3019.5|3019|3017.5|3017.5|4806
1759143000000|2025-09-29 10:50:00|3020.5|3019|3015.5|3015|3020.5|3020|3015.5|3015|5674
1759143300000|2025-09-29 10:55:00|3015|3014.5|3014.5|3013.5|3015.5|3015|3012.5|3012|14139
1759143600000|2025-09-29 11:00:00|3013|3012.5|3015|3014.5|3015.5|3015|3011|3010.5|6052
1759143900000|2025-09-29 11:05:00|3015.5|3015|3017.5|3017|3017.5|3017|3015|3014.5|11115
1759144200000|2025-09-29 11:10:00|3017|3016.5|3015|3014.5|3017.5|3017|3015|3014|4483
1759144500000|2025-09-29 11:15:00|3014.5|3014|3017.5|3016.5|3017.5|3016.5|3014.5|3014|6001
1759144800000|2025-09-29 11:20:00|3017|3017|3018.5|3017.5|3021.5|3020.5|3017|3017|7248
1759145100000|2025-09-29 11:25:00|3018|3017|3020|3019.5|3020|3019.5|3017.5|3017|3822
1759145400000|2025-09-29 11:30:00|3020.5|3020|3021.5|3021|3021.5|3021|3020|3018.5|5920
1759145700000|2025-09-29 11:35:00|3022|3021.5|3021|3020|3022.5|3022|3020.5|3020|2716
1759146000000|2025-09-29 11:40:00|3020.5|3019.5|3019|3018|3020.5|3019.5|3018.5|3018|4022
1759146300000|2025-09-29 11:45:00|3020|3018.5|3019|3018|3021|3020.5|3019|3018|5187
1759146600000|2025-09-29 11:50:00|3018.5|3018.5|3017.5|3016.5|3019.5|3019|3017|3016|3449
1759146900000|2025-09-29 11:55:00|3018.5|3017|3017.5|3017|3018.5|3017.5|3017|3016.5|1491
1759147200000|2025-09-29 12:00:00|3018|3017.5|3015.5|3015|3018|3017.5|3015.5|3015|6632
1759147500000|2025-09-29 12:05:00|3015|3014.5|3011|3010|3015.5|3015|3010.5|3010|10234
1759147800000|2025-09-29 12:10:00|3010.5|3010.5|3010.5|3009.5|3011|3010.5|3009.5|3008.5|8680
1759148100000|2025-09-29 12:15:00|3010|3010|3014.5|3014|3015.5|3014.5|3009|3008.5|10555
1759148400000|2025-09-29 12:20:00|3014|3013.5|3013.5|3013|3014.5|3014|3012.5|3012|7141
1759148700000|2025-09-29 12:25:00|3014|3013.5|3013|3012.5|3014|3013.5|3010.5|3009.5|2217
1759149000000|2025-09-29 12:30:00|3014|3013|3019|3018.5|3019.5|3018.5|3014|3013|2135
1759149300000|2025-09-29 12:35:00|3019.5|3019.5|3019|3018.5|3020|3019.5|3016.5|3016|4387
1759149600000|2025-09-29 12:40:00|3019.5|3019|3020|3019|3021|3020.5|3018.5|3017.5|16301
1759149900000|2025-09-29 12:45:00|3019.5|3019.5|3015|3014|3020.5|3019.5|3014|3013.5|9494
1759150200000|2025-09-29 12:50:00|3015.5|3014.5|3018|3017|3018|3017.5|3015|3014|4473
1759150500000|2025-09-29 12:55:00|3018.5|3017.5|3018|3017.5|3019|3018|3016|3015.5|6436
1759150800000|2025-09-29 13:00:00|3018.5|3018|3015|3014.5|3021|3020.5|3015|3014.5|10904
1759151100000|2025-09-29 13:05:00|3016.5|3016|3015|3014|3018|3017.5|3014.5|3014|4440
1759151400000|2025-09-29 13:10:00|3014.5|3014.5|3015.5|3015|3016|3015.5|3013.5|3013|10277
1759151700000|2025-09-29 13:15:00|3015|3014|3018|3017.5|3019|3018|3014.5|3014|10943
1759152000000|2025-09-29 13:20:00|3018.5|3018|3021.5|3020.5|3022|3021.5|3018.5|3018|5400
1759152300000|2025-09-29 13:25:00|3022|3021|3022|3021|3022|3021.5|3020|3019.5|5449
1759152600000|2025-09-29 13:30:00|3024|3021.5|3023|3022.5|3028|3027|3023|3021.5|26599
1759152900000|2025-09-29 13:35:00|3022.5|3022|3021.5|3020.5|3023.5|3022.5|3019.5|3019|5866
1759153200000|2025-09-29 13:40:00|3022|3021|3024.5|3023.5|3026|3025|3020|3019|10822
1759153500000|2025-09-29 13:45:00|3025|3024.5|3022.5|3021.5|3026|3025.5|3022|3021.5|12340
1759153800000|2025-09-29 13:50:00|3023|3022|3021.5|3020.5|3023|3022.5|3018|3017|15526
1759154100000|2025-09-29 13:55:00|3020.5|3019.5|3019|3018|3021.5|3021|3017.5|3017|6713
1759154400000|2025-09-29 14:00:00|3018.5|3018.5|3016.5|3015.5|3019|3018.5|3015.5|3015|16686
1759154700000|2025-09-29 14:05:00|3016|3015|3014.5|3014|3016.5|3015.5|3010.5|3010|21553
1759155000000|2025-09-29 14:10:00|3014|3013.5|3011|3010.5|3014|3013.5|3010.5|3010|5843
1759155300000|2025-09-29 14:15:00|3010|3010|3009|3008|3010|3010|3007.5|3007|10970
1759155600000|2025-09-29 14:20:00|3009.5|3008.5|3011|3010|3011|3010|3006|3005.5|10323
1759155900000|2025-09-29 14:25:00|3010.5|3010.5|3016.5|3015.5|3018.5|3017.5|3010.5|3010.5|7802
1759156200000|2025-09-29 14:30:00|3017.5|3016|3013.5|3012.5|3017.5|3016.5|3013|3012.5|6917
1759156500000|2025-09-29 14:35:00|3014|3013|3012|3011.5|3015|3014|3012|3011.5|7686
1759156800000|2025-09-29 14:40:00|3011.5|3011|3013|3012.5|3015|3014.5|3011|3010.5|7855
1759157100000|2025-09-29 14:45:00|3013.5|3012|3014|3013.5|3016|3015|3012.5|3012|9000
1759157400000|2025-09-29 14:50:00|3014.5|3013|3011|3010|3014.5|3013.5|3010|3009.5|9274
1759157700000|2025-09-29 14:55:00|3012|3010.5|3008|3007|3012.5|3011.5|3007.5|3007|10126
1759158000000|2025-09-29 15:00:00|3007|3006|3005|3004|3007|3006|3004|3003|21459
1759158300000|2025-09-29 15:05:00|3004.5|3003.5|3003.5|3002.5|3006|3005.5|3002.5|3002|16793
1759158600000|2025-09-29 15:10:00|3003|3002|3008|3007.5|3008|3007.5|3003|3002|13355
1759158900000|2025-09-29 15:15:00|3007.5|3007|3010|3009|3010|3009|3007|3006.5|18715
1759159200000|2025-09-29 15:20:00|3009.5|3008.5|3010.5|3009.5|3010.5|3010|3009|3008.5|11680
1759159500000|2025-09-29 15:25:00|3009.5|3009|3008.5|3007.5|3010.5|3010|3007.5|3007|22987
1759215600000|2025-09-30 07:00:00|3019|3012|3012|3010.5|3023|3021|3010.5|3007.5|18095
1759215900000|2025-09-30 07:05:00|3011.5|3010|3016.5|3015.5|3017.5|3016.5|3009.5|3007.5|12685
1759216200000|2025-09-30 07:10:00|3016|3015|3011.5|3010.5|3016|3015|3006|3005|9770
1759216500000|2025-09-30 07:15:00|3012.5|3011.5|3008|3007.5|3017.5|3016.5|3008|3007|10082
1759216800000|2025-09-30 07:20:00|3009|3008|3009|3008|3011|3010|3005.5|3004.5|15511
1759217100000|2025-09-30 07:25:00|3009.5|3008.5|3002.5|3001.5|3012.5|3012|3002|3001|13916
1759217400000|2025-09-30 07:30:00|3003|3001|3007|3005.5|3007|3006|3002|3001|9570
1759217700000|2025-09-30 07:35:00|3006.5|3005|3008|3006.5|3011.5|3010.5|3005|3003.5|11003
1759218000000|2025-09-30 07:40:00|3007.5|3006|3004.5|3003.5|3009|3007.5|3004|3003|7428
1759218300000|2025-09-30 07:45:00|3005.5|3004|3004|3003|3007|3005.5|3003|3002|10895
1759218600000|2025-09-30 07:50:00|3003.5|3003.5|3007.5|3007|3008.5|3008|3003.5|3003|11558
1759218900000|2025-09-30 07:55:00|3008|3006|3011|3010.5|3014|3013|3008|3006|7123
1759219200000|2025-09-30 08:00:00|3011.5|3010|3008.5|3007.5|3013|3012|3007.5|3006.5|11782
1759219500000|2025-09-30 08:05:00|3009.5|3008|3010|3008.5|3011|3010|3007|3006.5|7015
1759219800000|2025-09-30 08:10:00|3010.5|3009|3011|3010|3011|3010.5|3009.5|3008.5|9855
1759220100000|2025-09-30 08:15:00|3010.5|3010.5|3007.5|3007|3014|3013|3007.5|3007|2986
1759220400000|2025-09-30 08:20:00|3008|3006.5|3007.5|3006.5|3011|3010.5|3005.5|3005|16411
1759220700000|2025-09-30 08:25:00|3009|3008|3013|3012|3013|3012|3008.5|3007.5|1665
1759221000000|2025-09-30 08:30:00|3013.5|3012.5|3016.5|3015.5|3016.5|3015.5|3013.5|3012.5|4742
1759221300000|2025-09-30 08:35:00|3016|3016|3017.5|3016.5|3018.5|3017.5|3014.5|3013.5|5346
1759221600000|2025-09-30 08:40:00|3018|3017|3023|3022|3024.5|3023.5|3018|3017|5637
1759221900000|2025-09-30 08:45:00|3022.5|3021.5|3025.5|3024.5|3025.5|3025|3022|3021|4628
1759222200000|2025-09-30 08:50:00|3025|3023.5|3029.5|3028.5|3032|3031|3024.5|3023.5|19316
1759222500000|2025-09-30 08:55:00|3029|3028|3027.5|3026.5|3029|3028|3027|3026|2652
1759222800000|2025-09-30 09:00:00|3028|3027|3025|3024.5|3030.5|3029.5|3025|3024.5|7509
1759223100000|2025-09-30 09:05:00|3025.5|3025|3028.5|3028|3029|3028.5|3025|3025|5791
1759223400000|2025-09-30 09:10:00|3029|3028.5|3030.5|3029.5|3030.5|3030|3027.5|3026.5|6653
1759223700000|2025-09-30 09:15:00|3031.5|3030|3033.5|3033|3035|3034|3031|3030|9343
1759224000000|2025-09-30 09:20:00|3033|3032.5|3027.5|3026.5|3033|3032.5|3027.5|3026.5|2672
1759224300000|2025-09-30 09:25:00|3029|3027|3024.5|3024|3029|3028|3024.5|3024|8387
1759224600000|2025-09-30 09:30:00|3025|3025|3024|3023.5|3026.5|3026|3024|3023.5|9475
1759224900000|2025-09-30 09:35:00|3023.5|3023|3020.5|3019.5|3024|3023|3020|3019|4356
1759225200000|2025-09-30 09:40:00|3020|3020|3019|3018|3021|3020|3018|3017|5440
1759225500000|2025-09-30 09:45:00|3018|3018.5|3016.5|3016|3018.5|3018.5|3015.5|3015|2502
1759225800000|2025-09-30 09:50:00|3017|3015.5|3017.5|3017|3018|3017.5|3014.5|3014|22064
1759226100000|2025-09-30 09:55:00|3018|3017.5|3018.5|3018|3019|3018.5|3016|3015.5|13888
1759226400000|2025-09-30 10:00:00|3019|3018.5|3020|3019|3021.5|3021|3019|3018.5|9689
1759226700000|2025-09-30 10:05:00|3019.5|3018.5|3020|3019|3021|3020|3018.5|3018|3374
1759227000000|2025-09-30 10:10:00|3019.5|3019.5|3022|3021|3022|3021|3018.5|3018|4729
1759227300000|2025-09-30 10:15:00|3021.5|3021.5|3025.5|3024.5|3025.5|3025|3021.5|3021.5|2897
1759227600000|2025-09-30 10:20:00|3025|3025|3020|3019.5|3025.5|3025|3020|3019.5|3558
1759227900000|2025-09-30 10:25:00|3020.5|3020|3019|3018|3020.5|3020|3017|3016|3942
1759228200000|2025-09-30 10:30:00|3019.5|3018.5|3025.5|3024.5|3025.5|3024.5|3019.5|3018.5|8646
1759228500000|2025-09-30 10:35:00|3025|3024|3024.5|3023.5|3025|3024.5|3022.5|3022|4841
1759228800000|2025-09-30 10:40:00|3024|3024|3023|3022|3025.5|3024.5|3023|3022|2982
1759229100000|2025-09-30 10:45:00|3021.5|3021|3020|3019|3021.5|3021|3018|3017|5913
1759229400000|2025-09-30 10:50:00|3020.5|3019.5|3019|3018.5|3020.5|3020|3019|3018.5|4032
1759229700000|2025-09-30 10:55:00|3020|3019.5|3018|3017.5|3023|3022|3018|3017.5|3654
1759230000000|2025-09-30 11:00:00|3018.5|3017|3017|3016|3018.5|3018|3016.5|3016|3217
1759230300000|2025-09-30 11:05:00|3016.5|3015.5|3011|3010.5|3016.5|3015.5|3009.5|3008|2992
1759230600000|2025-09-30 11:10:00|3011.5|3010|3008|3007|3011.5|3010|3007.5|3007|5433
1759230900000|2025-09-30 11:15:00|3007.5|3006.5|3010|3009|3010.5|3009.5|3006|3005.5|3799
1759231200000|2025-09-30 11:20:00|3010.5|3008.5|3010.5|3009.5|3010.5|3010|3009.5|3008.5|8858
1759231500000|2025-09-30 11:25:00|3011|3010|3012.5|3011.5|3012.5|3012|3011|3009.5|1830
1759231800000|2025-09-30 11:30:00|3013|3012|3013|3012.5|3013|3012.5|3012|3011|7531
1759232100000|2025-09-30 11:35:00|3013.5|3013|3015.5|3014.5|3016.5|3015.5|3013|3013|2956
1759232400000|2025-09-30 11:40:00|3016|3015|3017|3016|3018|3017|3015.5|3015|2609
1759232700000|2025-09-30 11:45:00|3017.5|3016.5|3016.5|3016|3017.5|3017|3015.5|3015|2231
1759233000000|2025-09-30 11:50:00|3016|3015|3021.5|3020.5|3022|3021|3015|3014.5|4732
1759233300000|2025-09-30 11:55:00|3022|3021|3019.5|3018.5|3022|3021|3018.5|3018|1951
1759233600000|2025-09-30 12:00:00|3020.5|3019|3020|3019|3022|3021.5|3019.5|3019|2408
1759233900000|2025-09-30 12:05:00|3021|3019.5|3016|3015|3021|3020|3016|3015|2539
1759234200000|2025-09-30 12:10:00|3015.5|3014.5|3014.5|3013.5|3015.5|3014.5|3014|3013|6190
1759234500000|2025-09-30 12:15:00|3015.5|3014|3013|3012|3015.5|3015|3012.5|3011.5|7037
1759234800000|2025-09-30 12:20:00|3012.5|3012.5|3010.5|3009.5|3012.5|3012.5|3010|3009.5|3085
1759235100000|2025-09-30 12:25:00|3011|3010|3010.5|3010|3012.5|3011.5|3010.5|3009.5|4561
1759235400000|2025-09-30 12:30:00|3009.5|3009|3006|3005|3010.5|3010|3005.5|3005|4068
1759235700000|2025-09-30 12:35:00|3007|3005.5|3010.5|3009.5|3010.5|3009.5|3007|3005.5|6786
1759236000000|2025-09-30 12:40:00|3011|3010|3009.5|3008.5|3011.5|3010.5|3009.5|3008.5|2256
1759236300000|2025-09-30 12:45:00|3010|3009|3009.5|3009|3014|3013|3009.5|3008.5|4343
1759236600000|2025-09-30 12:50:00|3010|3009.5|3009.5|3009|3010.5|3009.5|3008|3007.5|2482
1759236900000|2025-09-30 12:55:00|3009|3008.5|3004.5|3003.5|3009.5|3009|3004|3003.5|11612
1759237200000|2025-09-30 13:00:00|3005|3004|3006.5|3005.5|3006.5|3006|3004.5|3003.5|4673
1759237500000|2025-09-30 13:05:00|3006|3006|3007|3006|3007.5|3007|3005|3004.5|6810
1759237800000|2025-09-30 13:10:00|3006.5|3005.5|3004.5|3003.5|3006.5|3006|3004|3003|7229
1759238100000|2025-09-30 13:15:00|3004|3004|3005|3004|3005.5|3005|3003|3002.5|5756
1759238400000|2025-09-30 13:20:00|3005.5|3004.5|3003|3002|3006.5|3005.5|3001.5|3001|6897
1759238700000|2025-09-30 13:25:00|3003.5|3002.5|3005.5|3005|3007.5|3006.5|3003.5|3002.5|2342
1759239000000|2025-09-30 13:30:00|3007|3006.5|3011|3010|3012.5|3011.5|3007|3006.5|8468
1759239300000|2025-09-30 13:35:00|3012|3011.5|3011|3010|3012|3011.5|3007.5|3006.5|8935
1759239600000|2025-09-30 13:40:00|3012|3010.5|3011|3010|3016|3014.5|3011|3010|12681
1759239900000|2025-09-30 13:45:00|3010.5|3010.5|3005.5|3004.5|3011|3010.5|3004.5|3003.5|10119
1759240200000|2025-09-30 13:50:00|3005|3004|3001.5|3000.5|3005.5|3004.5|3001|3000|8411
1759240500000|2025-09-30 13:55:00|3000.5|3001|3001.5|3000.5|3002.5|3002|3000.5|3000|18257
1759240800000|2025-09-30 14:00:00|3002.5|3002|2998|2997.5|3004|3003|2998|2997|24401
1759241100000|2025-09-30 14:05:00|2997.5|2997|2988.5|2987.5|2997.5|2997|2987|2986.5|20971
1759241400000|2025-09-30 14:10:00|2988|2986.5|2988|2987|2989.5|2989|2986.5|2986|20099
1759241700000|2025-09-30 14:15:00|2988.5|2987.5|2983|2982.5|2989|2988.5|2981.5|2981|15704
1759242000000|2025-09-30 14:20:00|2982.5|2982|2986|2985|2988|2987.5|2982.5|2982|6611
1759242300000|2025-09-30 14:25:00|2986.5|2984.5|2988|2987|2989|2988|2985|2984|10672
1759242600000|2025-09-30 14:30:00|2988.5|2987.5|2990|2989|2991|2990|2987|2986|11963
1759242900000|2025-09-30 14:35:00|2991|2990|2993.5|2993|2995|2994|2989.5|2989|11735
1759243200000|2025-09-30 14:40:00|2993|2992.5|2993.5|2992.5|2997|2996|2992|2991|3352
1759243500000|2025-09-30 14:45:00|2994|2993|2991.5|2990.5|2996.5|2996|2991.5|2990.5|11416
1759243800000|2025-09-30 14:50:00|2992|2991|2988.5|2988|2992|2991.5|2987|2986.5|10769
1759244100000|2025-09-30 14:55:00|2989|2988.5|2993|2992.5|2994.5|2994|2989|2988.5|5426
1759244400000|2025-09-30 15:00:00|2993.5|2992|2994.5|2993.5|2996|2995.5|2992|2991|4444
1759244700000|2025-09-30 15:05:00|2994|2994|2992.5|2992|2994.5|2994|2989.5|2989|19019
1759245000000|2025-09-30 15:10:00|2993|2991.5|2992.5|2992|2995.5|2994.5|2991|2990.5|21470
1759245300000|2025-09-30 15:15:00|2991.5|2991|2991|2990.5|2992.5|2992|2989|2988.5|13928
1759245600000|2025-09-30 15:20:00|2991.5|2991|2994.5|2993.5|2997|2996|2990.5|2990|28590
1759245900000|2025-09-30 15:25:00|2994|2994|2996|2995|2996.5|2995.5|2991.5|2991|28134
1759302000000|2025-10-01 07:00:00|2995.5|2993.5|2992.5|2991.5|3010|3007|2984|2982|24250
1759302300000|2025-10-01 07:05:00|2993|2989.5|2981.5|2980|2994.5|2993|2981.5|2980|13817
1759302600000|2025-10-01 07:10:00|2984|2980.5|2973|2971.5|2986|2984.5|2972|2971|18145
1759302900000|2025-10-01 07:15:00|2973.5|2972|2978.5|2977.5|2981.5|2980.5|2972.5|2971.5|19731
1759303200000|2025-10-01 07:20:00|2977.5|2976|2970|2969|2981|2979.5|2969.5|2968.5|20300
1759303500000|2025-10-01 07:25:00|2971|2969.5|2963|2962|2971|2970|2962|2961|29440
1759303800000|2025-10-01 07:30:00|2966|2961.5|2973|2972|2973|2972.5|2963.5|2961.5|16564
1759304100000|2025-10-01 07:35:00|2974.5|2973|2972|2971.5|2976|2975|2969.5|2968.5|8462
1759304400000|2025-10-01 07:40:00|2971.5|2970|2976|2975|2977.5|2976.5|2968.5|2968|25085
1759304700000|2025-10-01 07:45:00|2975.5|2974|2983.5|2983|2984|2983|2972|2971|11161
1759305000000|2025-10-01 07:50:00|2982.5|2982|2981.5|2981|2984.5|2983.5|2980|2979.5|8977
1759305300000|2025-10-01 07:55:00|2981|2980.5|2988.5|2987|2989|2988|2979|2978|16320
1759305600000|2025-10-01 08:00:00|2989|2987.5|2994|2992.5|2994|2992.5|2985.5|2985|9841
1759305900000|2025-10-01 08:05:00|2993.5|2992|2994|2993|2996|2995|2992.5|2991.5|8300
1759306200000|2025-10-01 08:10:00|2993.5|2993.5|3001|3000|3004|3002.5|2993.5|2993.5|7546
1759306500000|2025-10-01 08:15:00|3001.5|2999.5|2996.5|2995|3005|3004|2996|2995|32251
1759306800000|2025-10-01 08:20:00|2997|2995.5|2986|2984.5|2997.5|2997|2977.5|2976|27300
1759307100000|2025-10-01 08:25:00|2986.5|2985|2994.5|2993.5|2994.5|2994|2986.5|2985|7037
1759307400000|2025-10-01 08:30:00|2994|2993|2998|2997|3000.5|2999|2994|2993|13583
1759307700000|2025-10-01 08:35:00|2998.5|2997.5|3007.5|3006|3007.5|3006.5|2998|2997.5|6079
1759308000000|2025-10-01 08:40:00|3008|3006.5|3017.5|3016|3019.5|3018.5|3008|3006.5|32157
1759308300000|2025-10-01 08:45:00|3015.5|3016.5|3016.5|3015.5|3020.5|3019|3012|3011|11159
1759308600000|2025-10-01 08:50:00|3017|3016|3012.5|3011.5|3018.5|3017|3011|3010|5576
1759308900000|2025-10-01 08:55:00|3013|3012|3011.5|3010.5|3013.5|3012.5|3011|3010|4183
1759309200000|2025-10-01 09:00:00|3011|3010|3012.5|3011|3013.5|3012.5|3009.5|3008.5|10715
1759309500000|2025-10-01 09:05:00|3012|3011.5|3011|3010|3016|3014.5|3008.5|3008|7713
1759309800000|2025-10-01 09:10:00|3010.5|3010.5|3014.5|3013.5|3015|3014|3010|3009.5|6735
1759310100000|2025-10-01 09:15:00|3013.5|3012.5|3015.5|3014.5|3015.5|3015|3013|3012|4935
1759310400000|2025-10-01 09:20:00|3016|3015|3014|3012.5|3017.5|3017|3012.5|3012|10656
1759310700000|2025-10-01 09:25:00|3013.5|3012|3018|3017|3018.5|3018|3012.5|3011.5|5344
1759311000000|2025-10-01 09:30:00|3021|3017.5|3019.5|3018.5|3022.5|3021.5|3017|3016|8090
1759311300000|2025-10-01 09:35:00|3019|3018|3018|3017|3019|3018.5|3015.5|3014.5|8909
1759311600000|2025-10-01 09:40:00|3018.5|3017.5|3016.5|3015.5|3018.5|3017.5|3013|3012.5|5384
1759311900000|2025-10-01 09:45:00|3016|3016|3012.5|3011.5|3019|3018.5|3012|3011|12631
1759312200000|2025-10-01 09:50:00|3012|3011|3010.5|3009.5|3012|3011|3009|3008.5|8488
1759312500000|2025-10-01 09:55:00|3011|3010|3011.5|3011|3012.5|3012|3008.5|3007.5|7307
1759312800000|2025-10-01 10:00:00|3011|3010.5|3010.5|3009.5|3012.5|3012|3009|3008|5332
1759313100000|2025-10-01 10:05:00|3011|3010|3007|3006|3011.5|3010.5|3006.5|3006|4851
1759313400000|2025-10-01 10:10:00|3007.5|3007|3008.5|3007.5|3009|3008|3007.5|3006.5|3052
1759313700000|2025-10-01 10:15:00|3009|3007|3009|3008|3009.5|3008.5|3007|3006|4654
1759314000000|2025-10-01 10:20:00|3009.5|3008.5|3012.5|3011|3015.5|3014.5|3009.5|3008|6442
1759314300000|2025-10-01 10:25:00|3012|3010.5|3011|3010|3012|3010.5|3010|3009.5|4878
1759314600000|2025-10-01 10:30:00|3011.5|3010.5|3014|3013|3014|3013|3010.5|3010|6231
1759314900000|2025-10-01 10:35:00|3013.5|3013.5|3017|3016|3018|3017|3013.5|3013.5|3949
1759315200000|2025-10-01 10:40:00|3017.5|3016.5|3019.5|3019|3019.5|3019|3016.5|3015.5|2038
1759315500000|2025-10-01 10:45:00|3020|3018.5|3020.5|3019.5|3021|3020.5|3019|3018|4501
1759315800000|2025-10-01 10:50:00|3021|3020|3018|3017.5|3022|3020.5|3018|3017.5|2555
1759316100000|2025-10-01 10:55:00|3018.5|3018|3018.5|3017.5|3018.5|3018|3018|3017|3269
1759316400000|2025-10-01 11:00:00|3020|3019|3020.5|3019|3022.5|3022|3019.5|3019|3322
1759316700000|2025-10-01 11:05:00|3021.5|3019.5|3021.5|3020.5|3023.5|3022.5|3020.5|3019.5|15405
1759317000000|2025-10-01 11:10:00|3022|3021|3026|3025|3027|3026|3019.5|3018.5|10234
1759317300000|2025-10-01 11:15:00|3025.5|3025.5|3024|3023.5|3026.5|3025.5|3023.5|3023|10220
1759317600000|2025-10-01 11:20:00|3023.5|3022.5|3020.5|3019.5|3024|3023.5|3020|3019.5|6915
1759317900000|2025-10-01 11:25:00|3021|3020|3025.5|3024.5|3025.5|3025|3021|3020|11654
1759318200000|2025-10-01 11:30:00|3026.5|3025|3026|3025|3027|3026.5|3025|3024|15229
1759318500000|2025-10-01 11:35:00|3026.5|3025.5|3020.5|3020|3027.5|3026.5|3020.5|3020|8776
1759318800000|2025-10-01 11:40:00|3021|3020.5|3019.5|3018.5|3023|3022|3018.5|3018|1947
1759319100000|2025-10-01 11:45:00|3019|3018|3018.5|3018|3020.5|3019.5|3018.5|3018|637
1759319400000|2025-10-01 11:50:00|3019|3017.5|3019.5|3019|3020.5|3019.5|3018|3017.5|4992
1759319700000|2025-10-01 11:55:00|3019|3018.5|3014|3013.5|3019.5|3018.5|3013.5|3013|3497
1759320000000|2025-10-01 12:00:00|3014.5|3014|3013|3012.5|3015|3014|3012|3011|4364
1759320300000|2025-10-01 12:05:00|3014|3012|3008.5|3008|3014|3013|3008|3007.5|11657
1759320600000|2025-10-01 12:10:00|3008|3007.5|3010.5|3010|3010.5|3010|3008|3007.5|10183
1759320900000|2025-10-01 12:15:00|3011|3010.5|3004.5|3003.5|3011.5|3011|3003|3002|15300
1759321200000|2025-10-01 12:20:00|3005|3004|3005.5|3004|3005.5|3005|3003|3002|9952
1759321500000|2025-10-01 12:25:00|3005|3004.5|3004|3003|3006|3005.5|3004|3003|4126
1759321800000|2025-10-01 12:30:00|3005|3003.5|3008.5|3008|3008.5|3008|3005|3003|3748
1759322100000|2025-10-01 12:35:00|3009|3008.5|3013|3012|3013.5|3013|3009|3008|4750
1759322400000|2025-10-01 12:40:00|3012|3011.5|3011|3010|3012.5|3012|3010.5|3010|4962
1759322700000|2025-10-01 12:45:00|3011.5|3011|3012.5|3011.5|3013|3012.5|3010|3009.5|7859
1759323000000|2025-10-01 12:50:00|3013|3012|3015|3014|3016|3015.5|3012|3011.5|4182
1759323300000|2025-10-01 12:55:00|3014.5|3014.5|3016|3015|3016.5|3015.5|3014|3013.5|3016
1759323600000|2025-10-01 13:00:00|3015.5|3014.5|3017|3016|3019|3018.5|3015.5|3014.5|5529
1759323900000|2025-10-01 13:05:00|3017.5|3015.5|3019|3018|3019|3018.5|3016|3015.5|5012
1759324200000|2025-10-01 13:10:00|3018.5|3018.5|3023|3022.5|3024|3023|3018.5|3018.5|8573
1759324500000|2025-10-01 13:15:00|3023.5|3022|3020|3019.5|3023.5|3022.5|3018.5|3018|7185
1759324800000|2025-10-01 13:20:00|3020.5|3020|3020.5|3019.5|3020.5|3020|3016.5|3016|4119
1759325100000|2025-10-01 13:25:00|3019.5|3020|3021.5|3021|3023|3022|3019|3018.5|8719
1759325400000|2025-10-01 13:30:00|3022|3022.5|3021|3020|3026.5|3025.5|3020.5|3019.5|14458
1759325700000|2025-10-01 13:35:00|3020|3019.5|3019.5|3018.5|3022|3021|3011|3010|14514
1759326000000|2025-10-01 13:40:00|3019|3018|3023.5|3022.5|3024|3023|3018|3017|5503
1759326300000|2025-10-01 13:45:00|3023|3022|3027.5|3026.5|3030|3029|3022|3021|22226
1759326600000|2025-10-01 13:50:00|3027|3026|3023|3022|3029|3028|3022.5|3021.5|14353
1759326900000|2025-10-01 13:55:00|3022.5|3021.5|3017|3016.5|3023.5|3022.5|3016.5|3015.5|10425
1759327200000|2025-10-01 14:00:00|3018|3017.5|3022.5|3021.5|3023.5|3022.5|3016.5|3015.5|9743
1759327500000|2025-10-01 14:05:00|3022|3021|3019|3018.5|3022.5|3021.5|3019|3018.5|13584
1759327800000|2025-10-01 14:10:00|3019.5|3019|3017|3016|3021|3020|3016.5|3016|8290
1759328100000|2025-10-01 14:15:00|3017.5|3016.5|3014.5|3014|3017.5|3017|3013.5|3013|9262
1759328400000|2025-10-01 14:20:00|3015|3013.5|3020.5|3019.5|3020.5|3019.5|3014.5|3013.5|9734
1759328700000|2025-10-01 14:25:00|3021|3020|3016.5|3016|3023|3022|3016.5|3016|2478
1759329000000|2025-10-01 14:30:00|3017|3016.5|3016|3015|3018|3017|3014.5|3014|9696
1759329300000|2025-10-01 14:35:00|3015.5|3015.5|3011.5|3011|3015.5|3015.5|3011.5|3011|6114
1759329600000|2025-10-01 14:40:00|3010.5|3010|3002|3001|3010.5|3010|3001.5|3001|13265
1759329900000|2025-10-01 14:45:00|3002.5|3001.5|3000|2999.5|3002.5|3002|2999|2998.5|6923
1759330200000|2025-10-01 14:50:00|3000.5|3000|3000|2999.5|3002|3001.5|2997|2996.5|12797
1759330500000|2025-10-01 14:55:00|3000.5|3000|3006|3005|3006|3005.5|3000|2999.5|6087
1759330800000|2025-10-01 15:00:00|3005.5|3005.5|3005|3004|3008.5|3007.5|3004.5|3003.5|6801
1759331100000|2025-10-01 15:05:00|3005.5|3004.5|3002.5|3001.5|3005.5|3005|3002.5|3001.5|10589
1759331400000|2025-10-01 15:10:00|3003|3002|3007|3006.5|3007.5|3006.5|2999.5|2999|13861
1759331700000|2025-10-01 15:15:00|3007.5|3007|3008|3007.5|3009|3008.5|3002.5|3002|17909
1759332000000|2025-10-01 15:20:00|3009|3008|3012|3011|3013|3012|3009|3008|13219
1759332300000|2025-10-01 15:25:00|3013|3011.5|3011.5|3010.5|3015|3014.5|3011|3010|41712
1759388400000|2025-10-02 07:00:00|3030.5|3025.5|3028.5|3026.5|3037|3034.5|3022.5|3020|12750
1759388700000|2025-10-02 07:05:00|3030|3027|3018.5|3016.5|3030|3028.5|3013|3011.5|19124
1759389000000|2025-10-02 07:10:00|3019.5|3017|3014.5|3013.5|3022|3020.5|3013|3011.5|11234
1759389300000|2025-10-02 07:15:00|3016.5|3015|3007|3006.5|3020|3018.5|3007|3005|16979
1759389600000|2025-10-02 07:20:00|3006.5|3005|3008.5|3007.5|3011.5|3010.5|3002|3001|9643
1759389900000|2025-10-02 07:25:00|3008|3006.5|3009.5|3008.5|3014|3013|3005|3004|12481
1759390200000|2025-10-02 07:30:00|3010|3009|3014.5|3013.5|3019|3018|3010|3009|6566
1759390500000|2025-10-02 07:35:00|3015|3014|3017|3015.5|3017.5|3016.5|3011|3009.5|8986
1759390800000|2025-10-02 07:40:00|3017.5|3016|3023.5|3022.5|3024|3023.5|3017|3015.5|6222
1759391100000|2025-10-02 07:45:00|3023|3023|3021|3020|3025.5|3024|3020.5|3019|5353
1759391400000|2025-10-02 07:50:00|3021.5|3020.5|3021|3020|3021.5|3021|3016.5|3016|4296
1759391700000|2025-10-02 07:55:00|3020.5|3020.5|3022.5|3021.5|3022.5|3022|3019|3018|5196
1759392000000|2025-10-02 08:00:00|3024|3023|3031.5|3030|3031.5|3031|3024|3023|5519
1759392300000|2025-10-02 08:05:00|3031|3030.5|3027.5|3027|3031|3030.5|3025.5|3024|5297
1759392600000|2025-10-02 08:10:00|3028.5|3026.5|3033|3032|3034|3033|3028.5|3026.5|6356
1759392900000|2025-10-02 08:15:00|3034|3032.5|3030|3029|3034|3033|3028.5|3027.5|11215
1759393200000|2025-10-02 08:20:00|3029.5|3027|3027.5|3026|3030.5|3030|3025|3024.5|8460
1759393500000|2025-10-02 08:25:00|3027|3026.5|3027|3026|3030|3029|3025.5|3024.5|6281
1759393800000|2025-10-02 08:30:00|3028|3026.5|3022.5|3021.5|3028.5|3027.5|3022.5|3021.5|4867
1759394100000|2025-10-02 08:35:00|3023|3022|3016.5|3015.5|3023.5|3022|3014|3012.5|8683
1759394400000|2025-10-02 08:40:00|3017|3016|3021|3020|3024.5|3023.5|3016.5|3015.5|7249
1759394700000|2025-10-02 08:45:00|3021.5|3020.5|3021.5|3021|3023.5|3022.5|3020|3019.5|5550
1759395000000|2025-10-02 08:50:00|3021|3020.5|3022|3021|3023|3022.5|3018.5|3018|3871
1759395300000|2025-10-02 08:55:00|3022.5|3021.5|3024|3023.5|3025|3024|3022.5|3021.5|4881
1759395600000|2025-10-02 09:00:00|3024.5|3023|3023.5|3022.5|3024.5|3023.5|3019.5|3018.5|9067
1759395900000|2025-10-02 09:05:00|3022|3021|3019.5|3018.5|3022.5|3022|3018|3017|1466
1759396200000|2025-10-02 09:10:00|3020|3019|3024.5|3023|3025|3024.5|3020|3018.5|6279
1759396500000|2025-10-02 09:15:00|3024|3023.5|3029|3028|3029.5|3028.5|3024|3023|5433
1759396800000|2025-10-02 09:20:00|3029.5|3028.5|3033.5|3032|3035|3034|3027|3026|10318
1759397100000|2025-10-02 09:25:00|3033|3032.5|3029|3028|3036.5|3035|3029|3028|9830
1759397400000|2025-10-02 09:30:00|3028.5|3027|3025.5|3024.5|3028.5|3028|3025|3024|9307
1759397700000|2025-10-02 09:35:00|3025|3024|3020.5|3019.5|3025|3024|3018.5|3018|16992
1759398000000|2025-10-02 09:40:00|3021|3020|3023.5|3023|3023.5|3023|3020.5|3019.5|5105
1759398300000|2025-10-02 09:45:00|3024|3022.5|3024.5|3023.5|3026.5|3026|3024|3022.5|3343
1759398600000|2025-10-02 09:50:00|3025|3024.5|3027.5|3026.5|3029|3028.5|3025|3024.5|13048
1759398900000|2025-10-02 09:55:00|3028|3027|3030|3029.5|3032|3031|3028|3027|3151
1759399200000|2025-10-02 10:00:00|3030.5|3030|3027|3026|3031.5|3030.5|3025.5|3024.5|9062
1759399500000|2025-10-02 10:05:00|3026.5|3025.5|3022|3021|3026.5|3025.5|3022|3021|2885
1759399800000|2025-10-02 10:10:00|3021.5|3021.5|3030|3029|3030.5|3030|3021.5|3020.5|2481
1759400100000|2025-10-02 10:15:00|3030.5|3029.5|3028.5|3028|3030.5|3029.5|3027.5|3027|2068
1759400400000|2025-10-02 10:20:00|3028|3027.5|3029.5|3028.5|3030|3029.5|3027.5|3026.5|1526
1759400700000|2025-10-02 10:25:00|3030|3029|3029.5|3028|3030.5|3029.5|3029|3028|2563
1759401000000|2025-10-02 10:30:00|3029|3028.5|3029|3028|3030|3029.5|3028.5|3028|2809
1759401300000|2025-10-02 10:35:00|3029.5|3028.5|3030|3029|3030|3029|3027|3026.5|2003
1759401600000|2025-10-02 10:40:00|3029.5|3029.5|3030.5|3029.5|3030.5|3030|3028.5|3027.5|2835
1759401900000|2025-10-02 10:45:00|3031|3030|3029|3028|3031.5|3031|3028.5|3028|6208
1759402200000|2025-10-02 10:50:00|3029.5|3028.5|3033.5|3032|3033.5|3032|3029.5|3028|6026
1759402500000|2025-10-02 10:55:00|3033|3031.5|3032|3031|3033|3031.5|3031.5|3030.5|8781
1759402800000|2025-10-02 11:00:00|3029|3030.5|3028.5|3027.5|3030.5|3030.5|3028|3027|4725
1759403100000|2025-10-02 11:05:00|3028|3027|3022|3021.5|3028|3027|3022|3021|3212
1759403400000|2025-10-02 11:10:00|3022.5|3022|3023|3022|3025|3024|3022|3021.5|11268
1759403700000|2025-10-02 11:15:00|3022.5|3022.5|3025.5|3024.5|3025.5|3025|3022.5|3021.5|9376
1759404000000|2025-10-02 11:20:00|3025|3024|3028.5|3027.5|3028.5|3027.5|3024|3023.5|3412
1759404300000|2025-10-02 11:25:00|3028|3028|3024.5|3023.5|3028|3028|3024|3023|4524
1759404600000|2025-10-02 11:30:00|3025|3024|3028.5|3028|3028.5|3028|3025|3023.5|3194
1759404900000|2025-10-02 11:35:00|3028|3027.5|3027.5|3026.5|3029|3028.5|3027|3026|4291
1759405200000|2025-10-02 11:40:00|3027|3026|3027|3026|3027.5|3027|3027|3026|1399
1759405500000|2025-10-02 11:45:00|3027.5|3025.5|3027|3026|3028.5|3028|3024.5|3023.5|5680
1759405800000|2025-10-02 11:50:00|3026.5|3025.5|3032.5|3031.5|3032.5|3032|3025.5|3025|5100
1759406100000|2025-10-02 11:55:00|3032|3032|3030.5|3029.5|3032|3032|3030|3029|3275
1759406400000|2025-10-02 12:00:00|3031|3030|3031|3029.5|3032|3031.5|3030|3029|3627
1759406700000|2025-10-02 12:05:00|3030.5|3029|3034.5|3033.5|3036.5|3035.5|3029.5|3029|8758
1759407000000|2025-10-02 12:10:00|3034|3033|3033.5|3033|3034.5|3033.5|3032|3031.5|3554
1759407300000|2025-10-02 12:15:00|3033|3032.5|3032.5|3031|3033.5|3033|3030|3029.5|5136
1759407600000|2025-10-02 12:20:00|3032|3031.5|3031|3030|3032.5|3032|3029.5|3029|6813
1759407900000|2025-10-02 12:25:00|3030.5|3030.5|3029.5|3028.5|3030.5|3030.5|3029|3028.5|2226
1759408200000|2025-10-02 12:30:00|3029|3029|3031|3030|3031.5|3030.5|3029|3028|3233
1759408500000|2025-10-02 12:35:00|3030.5|3029.5|3030|3029|3034|3033|3029|3028|2124
1759408800000|2025-10-02 12:40:00|3029.5|3028.5|3026.5|3025|3030.5|3030|3026|3025|2957
1759409100000|2025-10-02 12:45:00|3026|3024|3025|3024|3027|3026|3023|3022|5013
1759409400000|2025-10-02 12:50:00|3025.5|3024.5|3022.5|3021.5|3026|3025.5|3022|3021|4228
1759409700000|2025-10-02 12:55:00|3022|3021|3017|3016|3022.5|3021.5|3017|3016|2238
1759410000000|2025-10-02 13:00:00|3017.5|3016.5|3018.5|3017.5|3020.5|3019.5|3016|3015.5|11041
1759410300000|2025-10-02 13:05:00|3018|3018|3016.5|3015.5|3019.5|3019|3015|3014|9826
1759410600000|2025-10-02 13:10:00|3016|3016|3011.5|3011|3016|3016|3011.5|3011|11149
1759410900000|2025-10-02 13:15:00|3012|3011.5|3018|3017|3018.5|3018|3012|3011.5|2848
1759411200000|2025-10-02 13:20:00|3018.5|3017.5|3020|3019|3020|3019.5|3018.5|3017.5|3872
1759411500000|2025-10-02 13:25:00|3021.5|3020.5|3024.5|3023|3025|3024.5|3020.5|3020|8546
1759411800000|2025-10-02 13:30:00|3024|3021.5|3020.5|3019.5|3029|3028.5|3019.5|3019|13998
1759412100000|2025-10-02 13:35:00|3021.5|3020|3018.5|3018|3024|3023|3018.5|3018|6084
1759412400000|2025-10-02 13:40:00|3018|3017|3008.5|3007|3018.5|3017|3006.5|3006|12272
1759412700000|2025-10-02 13:45:00|3008|3007.5|3015|3014|3015.5|3014.5|3008|3006.5|8111
1759413000000|2025-10-02 13:50:00|3015.5|3014.5|3016.5|3015.5|3017|3016|3010.5|3009.5|10482
1759413300000|2025-10-02 13:55:00|3017|3016|3009|3008.5|3017|3016|3008.5|3007.5|9641
1759413600000|2025-10-02 14:00:00|3007.5|3006.5|3006|3005|3012|3011.5|3005.5|3005|13895
1759413900000|2025-10-02 14:05:00|3007|3005.5|3005|3004.5|3008.5|3008|3003|3002|26827
1759414200000|2025-10-02 14:10:00|3004.5|3004|3003.5|3002.5|3006.5|3006|3003.5|3002.5|8535
1759414500000|2025-10-02 14:15:00|3003|3003|2998.5|2998|3005|3004.5|2997.5|2996.5|11184
1759414800000|2025-10-02 14:20:00|2998|2997.5|3001.5|3000.5|3001.5|3001|2996|2995|16535
1759415100000|2025-10-02 14:25:00|3002|3001|3003.5|3003|3004.5|3003.5|3001|3000.5|10928
1759415400000|2025-10-02 14:30:00|3004|3003.5|3007|3006|3007.5|3007|3003.5|3003|5142
1759415700000|2025-10-02 14:35:00|3007.5|3006.5|3009|3008.5|3009|3008.5|3007|3006.5|14857
1759416000000|2025-10-02 14:40:00|3008.5|3008|3009|3008|3013.5|3013|3008.5|3007.5|19418
1759416300000|2025-10-02 14:45:00|3009.5|3008.5|3005.5|3004.5|3010.5|3010|3004|3003.5|7292
1759416600000|2025-10-02 14:50:00|3005|3004|3002.5|3002|3005|3004|3002|3001|9805
1759416900000|2025-10-02 14:55:00|3003|3002.5|3001.5|3001|3003.5|3002.5|3000.5|3000|12802
1759417200000|2025-10-02 15:00:00|3001|3000.5|3003|3002|3005|3004|3000|2999|12258
1759417500000|2025-10-02 15:05:00|3004|3002.5|3007.5|3006.5|3008|3007.5|3004|3002|12313
1759417800000|2025-10-02 15:10:00|3007|3006|3005|3004|3009|3008.5|3005|3004|14528
1759418100000|2025-10-02 15:15:00|3005.5|3004.5|3002.5|3002|3005.5|3005|3002|3001.5|16221
1759418400000|2025-10-02 15:20:00|3002|3001.5|3004.5|3004|3004.5|3004|2999|2998|20993
1759418700000|2025-10-02 15:25:00|3004|3003.5|3008|3007.5|3009|3008.5|3003.5|3002.5|19454
1759474800000|2025-10-03 07:00:00|3030|3021.5|3044.5|3043|3055|3053|3030|3021.5|61243
1759475100000|2025-10-03 07:05:00|3045|3042.5|3046|3044.5|3048|3047|3037|3035.5|23936
1759475400000|2025-10-03 07:10:00|3045.5|3044|3031.5|3030.5|3045.5|3044|3030.5|3029|21967
1759475700000|2025-10-03 07:15:00|3032|3031.5|3026.5|3026|3036.5|3035|3026.5|3026|29228
1759476000000|2025-10-03 07:20:00|3027|3025.5|3030|3029|3031|3029.5|3024|3023|14054
1759476300000|2025-10-03 07:25:00|3029.5|3029.5|3032.5|3031.5|3033.5|3032.5|3028.5|3027.5|10732
1759476600000|2025-10-03 07:30:00|3033.5|3032|3035.5|3034.5|3038|3037|3032|3031|15727
1759476900000|2025-10-03 07:35:00|3036|3035|3030.5|3029|3036|3035|3028|3026.5|7128
1759477200000|2025-10-03 07:40:00|3030|3028|3033|3032|3035|3033.5|3029|3028|3146
1759477500000|2025-10-03 07:45:00|3032.5|3031.5|3034|3033|3036|3035|3031.5|3031|3723
1759477800000|2025-10-03 07:50:00|3035|3032.5|3031|3030|3037|3036|3030.5|3030|9030
1759478100000|2025-10-03 07:55:00|3030.5|3030.5|3033.5|3032.5|3033.5|3032.5|3029.5|3028.5|6177
1759478400000|2025-10-03 08:00:00|3033|3032|3032.5|3031.5|3035|3034|3032|3031.5|6797
1759478700000|2025-10-03 08:05:00|3031.5|3031|3030|3029|3033|3032|3029|3028|7745
1759479000000|2025-10-03 08:10:00|3029.5|3028.5|3032|3031|3032|3031.5|3027.5|3027|2022
1759479300000|2025-10-03 08:15:00|3032.5|3031.5|3033.5|3032.5|3035|3034|3031.5|3030.5|4496
1759479600000|2025-10-03 08:20:00|3034.5|3033|3037|3036|3038|3037|3034.5|3033|4365
1759479900000|2025-10-03 08:25:00|3037.5|3036.5|3037.5|3037|3040|3039|3037|3036|4526
1759480200000|2025-10-03 08:30:00|3038|3037.5|3040.5|3039.5|3040.5|3040|3037|3036|1365
1759480500000|2025-10-03 08:35:00|3040|3040|3040|3039|3040.5|3040|3038.5|3037.5|2281
1759480800000|2025-10-03 08:40:00|3039.5|3038|3038|3037|3039.5|3038|3037|3036|341
1759481100000|2025-10-03 08:45:00|3037.5|3036.5|3034|3033|3038|3037|3033.5|3032.5|4138
1759481400000|2025-10-03 08:50:00|3033.5|3032|3030|3029.5|3033.5|3033|3028.5|3028|3520
1759481700000|2025-10-03 08:55:00|3031|3030|3031|3030.5|3032|3031|3030|3029.5|1530
1759482000000|2025-10-03 09:00:00|3031.5|3031|3037|3036|3038|3037|3031|3030.5|7960
1759482300000|2025-10-03 09:05:00|3037.5|3036.5|3038.5|3037.5|3040|3039|3037|3036.5|8296
1759482600000|2025-10-03 09:10:00|3038|3037|3041.5|3040.5|3041.5|3040.5|3038|3037|7851
1759482900000|2025-10-03 09:15:00|3041|3039.5|3039|3037.5|3041|3040|3038|3037.5|3130
1759483200000|2025-10-03 09:20:00|3038.5|3036|3039.5|3038.5|3040|3039|3036.5|3036|1402
1759483500000|2025-10-03 09:25:00|3039|3037.5|3040|3039|3040.5|3040|3038.5|3037.5|3216
1759483800000|2025-10-03 09:30:00|3040.5|3039.5|3041.5|3040.5|3041.5|3040.5|3040|3039|8212
1759484100000|2025-10-03 09:35:00|3041|3040|3043|3042|3043|3042|3040.5|3039.5|6589
1759484400000|2025-10-03 09:40:00|3043.5|3042.5|3041.5|3040.5|3043.5|3042.5|3041|3040.5|2570
1759484700000|2025-10-03 09:45:00|3041|3041|3045|3044.5|3045|3044.5|3040|3039.5|5043
1759485000000|2025-10-03 09:50:00|3044.5|3044|3041.5|3041|3047|3046.5|3041|3040.5|39824
1759485300000|2025-10-03 09:55:00|3042|3040.5|3046.5|3046|3046.5|3046|3040.5|3040|23748
1759485600000|2025-10-03 10:00:00|3046|3045.5|3044.5|3043.5|3048|3047|3043.5|3043|8958
1759485900000|2025-10-03 10:05:00|3044|3043|3045|3044|3046|3045|3044|3043|3360
1759486200000|2025-10-03 10:10:00|3045.5|3044.5|3046.5|3045.5|3046.5|3045.5|3044.5|3044|1095
1759486500000|2025-10-03 10:15:00|3047|3046|3051|3050|3051.5|3051|3047|3046|5242
1759486800000|2025-10-03 10:20:00|3051.5|3050.5|3047.5|3047|3051.5|3050.5|3047.5|3047|5159
1759487100000|2025-10-03 10:25:00|3047|3046.5|3048|3047|3048.5|3048|3045.5|3045|3095
1759487400000|2025-10-03 10:30:00|3047.5|3047.5|3048.5|3047.5|3049|3048|3047.5|3047|884
1759487700000|2025-10-03 10:35:00|3049|3048|3048.5|3048|3049|3048.5|3047.5|3046.5|1585
1759488000000|2025-10-03 10:40:00|3049|3047.5|3045|3044|3049|3048|3045|3044|2511
1759488300000|2025-10-03 10:45:00|3044.5|3043.5|3039|3038.5|3044.5|3043.5|3039|3038.5|2657
1759488600000|2025-10-03 10:50:00|3040|3039|3041.5|3040.5|3043.5|3043|3039.5|3038.5|5237
1759488900000|2025-10-03 10:55:00|3041|3040|3042|3041|3042|3041|3040.5|3039.5|4781
1759489200000|2025-10-03 11:00:00|3041.5|3040|3041|3040|3041.5|3040.5|3039.5|3038.5|9123
1759489500000|2025-10-03 11:05:00|3040.5|3039.5|3039|3038|3041.5|3041|3038.5|3038|6639
1759489800000|2025-10-03 11:10:00|3038.5|3037|3032|3031|3038.5|3037|3030.5|3029.5|12593
1759490100000|2025-10-03 11:15:00|3032.5|3031.5|3028.5|3028|3033|3032|3028.5|3027.5|7803
1759490400000|2025-10-03 11:20:00|3029|3028.5|3028|3027|3030|3029|3025|3024.5|13524
1759490700000|2025-10-03 11:25:00|3027.5|3027.5|3024|3023.5|3028|3027.5|3024|3023.5|6763
1759491000000|2025-10-03 11:30:00|3024.5|3024|3023.5|3022.5|3025|3024|3021|3020.5|5746
1759491300000|2025-10-03 11:35:00|3024|3023|3023|3022|3025|3024|3021|3020|2731
1759491600000|2025-10-03 11:40:00|3023.5|3022.5|3024.5|3023.5|3025.5|3024.5|3023|3022|6375
1759491900000|2025-10-03 11:45:00|3024|3023|3022|3021|3024.5|3023.5|3022|3021|1368
1759492200000|2025-10-03 11:50:00|3021.5|3020.5|3022|3021|3023|3022|3021|3020|1679
1759492500000|2025-10-03 11:55:00|3021.5|3020|3021|3020|3021.5|3021|3019|3018.5|6268
1759492800000|2025-10-03 12:00:00|3020.5|3019.5|3022|3020.5|3022|3021.5|3020|3019.5|4200
1759493100000|2025-10-03 12:05:00|3021.5|3020|3022.5|3021.5|3022.5|3022|3021|3020|880
1759493400000|2025-10-03 12:10:00|3022|3022|3022|3021|3023|3022|3021.5|3020.5|5441
1759493700000|2025-10-03 12:15:00|3021.5|3020.5|3022.5|3021.5|3023.5|3023|3021.5|3020.5|4422
1759494000000|2025-10-03 12:20:00|3022|3022|3019|3018|3022.5|3022|3016.5|3015.5|7329
1759494300000|2025-10-03 12:25:00|3019.5|3018.5|3022|3020.5|3022|3021|3019|3018.5|1554
1759494600000|2025-10-03 12:30:00|3021.5|3020|3023|3022|3024|3023|3021|3019.5|4764
1759494900000|2025-10-03 12:35:00|3022.5|3022.5|3025|3024|3025|3024|3020|3019.5|3561
1759495200000|2025-10-03 12:40:00|3025.5|3024.5|3027|3026|3027|3026|3022.5|3022|3744
1759495500000|2025-10-03 12:45:00|3027.5|3026.5|3024|3023|3027.5|3027|3023.5|3022.5|6796
1759495800000|2025-10-03 12:50:00|3024.5|3023.5|3026|3025|3026.5|3026|3024|3023.5|2410
1759496100000|2025-10-03 12:55:00|3025.5|3024.5|3026|3025|3026.5|3025.5|3025|3024.5|4887
1759496400000|2025-10-03 13:00:00|3026.5|3025.5|3027.5|3026.5|3029|3028|3026|3025|7652
1759496700000|2025-10-03 13:05:00|3027|3026|3027.5|3027|3028|3027.5|3026|3025.5|3923
1759497000000|2025-10-03 13:10:00|3028|3027.5|3026.5|3025.5|3030|3029|3025.5|3025|6385
1759497300000|2025-10-03 13:15:00|3026|3025|3029|3028|3029|3028|3025.5|3025|3341
1759497600000|2025-10-03 13:20:00|3030|3028.5|3027.5|3027|3030|3029.5|3026.5|3026|4308
1759497900000|2025-10-03 13:25:00|3028|3027.5|3028.5|3027.5|3029.5|3028.5|3026|3025|2761
1759498200000|2025-10-03 13:30:00|3029|3028|3033|3032|3035.5|3034|3028.5|3028|10234
1759498500000|2025-10-03 13:35:00|3032.5|3031.5|3036.5|3035.5|3037.5|3036|3031.5|3031|3714
1759498800000|2025-10-03 13:40:00|3036|3035|3034.5|3033.5|3036|3035|3033|3032|6169
1759499100000|2025-10-03 13:45:00|3034|3033|3028.5|3027.5|3035|3033.5|3028|3027.5|8760
1759499400000|2025-10-03 13:50:00|3028|3027|3029.5|3028.5|3031|3030.5|3027|3026.5|6252
1759499700000|2025-10-03 13:55:00|3029|3028|3029|3028.5|3032|3031.5|3029|3028|3298
1759500000000|2025-10-03 14:00:00|3028.5|3027.5|3030|3029.5|3032.5|3031.5|3028.5|3027|5951
1759500300000|2025-10-03 14:05:00|3029.5|3029|3028|3027|3029.5|3029|3025.5|3024|3703
1759500600000|2025-10-03 14:10:00|3027.5|3026.5|3027.5|3026.5|3028|3026.5|3026|3025|4930
1759500900000|2025-10-03 14:15:00|3027|3026|3024.5|3023.5|3029.5|3028.5|3024.5|3023.5|7403
1759501200000|2025-10-03 14:20:00|3024|3023|3031.5|3031|3032|3031.5|3023|3022|22719
1759501500000|2025-10-03 14:25:00|3032|3031.5|3034.5|3034|3035.5|3035|3031.5|3031.5|9857
1759501800000|2025-10-03 14:30:00|3035|3033.5|3034.5|3034|3036|3035.5|3034|3033.5|5099
1759502100000|2025-10-03 14:35:00|3034|3033.5|3028.5|3028|3034.5|3033.5|3028.5|3027.5|7022
1759502400000|2025-10-03 14:40:00|3029|3027.5|3025|3024|3029|3027.5|3023.5|3023|3659
1759502700000|2025-10-03 14:45:00|3024.5|3023.5|3030|3029|3030.5|3029.5|3022.5|3021.5|7651
1759503000000|2025-10-03 14:50:00|3029.5|3029.5|3031|3030.5|3031.5|3031|3028|3027.5|6538
1759503300000|2025-10-03 14:55:00|3030.5|3030|3030|3029|3031.5|3031|3029|3028.5|7207
1759503600000|2025-10-03 15:00:00|3029.5|3028.5|3030.5|3029.5|3031|3030.5|3029|3028.5|14794
1759503900000|2025-10-03 15:05:00|3030|3030|3025.5|3025|3030|3030|3025.5|3024.5|8413
1759504200000|2025-10-03 15:10:00|3026|3024.5|3029|3028|3029|3028|3025|3024.5|5736
1759504500000|2025-10-03 15:15:00|3028.5|3027.5|3028|3027.5|3029|3028|3027|3026.5|5095
1759504800000|2025-10-03 15:20:00|3027.5|3027|3027.5|3026.5|3028|3027|3026.5|3026|7098
1759505100000|2025-10-03 15:25:00|3027|3026|3028.5|3027.5|3029|3028|3026|3025|7134
1759734000000|2025-10-06 07:00:00|3033.5|3029.5|3020.5|3019|3033.5|3029.5|3010.5|3008.5|23221
1759734300000|2025-10-06 07:05:00|3019|3018|3019.5|3018.5|3024|3023|3014|3012|22873
1759734600000|2025-10-06 07:10:00|3020.5|3018|3020|3019|3024.5|3023.5|3017.5|3016|13615
1759734900000|2025-10-06 07:15:00|3022|3021|3012|3011|3022|3021|3009|3008|30409
1759735200000|2025-10-06 07:20:00|3011|3010.5|3015|3014|3019.5|3018.5|3010|3009|14010
1759735500000|2025-10-06 07:25:00|3014.5|3013.5|3015|3014|3017|3015.5|3013|3011.5|7921
1759735800000|2025-10-06 07:30:00|3015.5|3014.5|3013.5|3013|3016|3015|3011.5|3011|7772
1759736100000|2025-10-06 07:35:00|3013|3012.5|3009|3007.5|3015|3014|3004.5|3003|14430
1759736400000|2025-10-06 07:40:00|3008|3008|2990.5|2989|3008.5|3008|2983|2981.5|56485
1759736700000|2025-10-06 07:45:00|2991|2989.5|2981|2980|2991|2990.5|2976.5|2975.5|33895
1759737000000|2025-10-06 07:50:00|2980.5|2979.5|2978|2976.5|2988|2987|2976.5|2975|15326
1759737300000|2025-10-06 07:55:00|2977.5|2976|2978.5|2977.5|2982.5|2981|2972.5|2971.5|38904
1759737600000|2025-10-06 08:00:00|2979|2978|2981|2980|2988.5|2987|2977.5|2976.5|31861
1759737900000|2025-10-06 08:05:00|2981.5|2979.5|2980.5|2979|2987|2986|2978.5|2977|12678
1759738200000|2025-10-06 08:10:00|2981.5|2979.5|2979|2977.5|2990|2989|2978|2976.5|10494
1759738500000|2025-10-06 08:15:00|2978.5|2978.5|2971.5|2970|2980|2979|2971|2970|20043
1759738800000|2025-10-06 08:20:00|2971|2970.5|2976.5|2976|2978.5|2977.5|2969.5|2969|17207
1759739100000|2025-10-06 08:25:00|2976|2975|2972|2971|2978|2977.5|2971.5|2970.5|31088
1759739400000|2025-10-06 08:30:00|2974|2972.5|2977.5|2976.5|2980|2979|2971.5|2970.5|24518
1759739700000|2025-10-06 08:35:00|2978|2977|2979|2977.5|2982|2981|2975.5|2974.5|11435
1759740000000|2025-10-06 08:40:00|2978.5|2978|2980.5|2979.5|2983|2982.5|2978|2977.5|6883
1759740300000|2025-10-06 08:45:00|2979.5|2979|2982|2981|2983|2982|2979|2977.5|8843
1759740600000|2025-10-06 08:50:00|2982.5|2981.5|2986|2985.5|2989.5|2988.5|2982.5|2981|11648
1759740900000|2025-10-06 08:55:00|2987|2986|2988.5|2987.5|2990|2989.5|2987|2986|11927
1759741200000|2025-10-06 09:00:00|2988|2987|2988|2987|2990|2989|2985.5|2985|7425
1759741500000|2025-10-06 09:05:00|2987.5|2986.5|2987|2986.5|2988.5|2987.5|2984.5|2984|10159
1759741800000|2025-10-06 09:10:00|2987.5|2986|2980|2979|2987.5|2987|2978.5|2977.5|18411
1759742100000|2025-10-06 09:15:00|2981|2979.5|2976.5|2975.5|2981|2980|2976.5|2975|6741
1759742400000|2025-10-06 09:20:00|2976|2975|2980.5|2980|2980.5|2980|2975|2974.5|6743
1759742700000|2025-10-06 09:25:00|2981|2979|2982.5|2981.5|2983|2982|2979.5|2979|6698
1759743000000|2025-10-06 09:30:00|2983|2981|2982|2980.5|2983|2982.5|2980.5|2979.5|6406
1759743300000|2025-10-06 09:35:00|2981.5|2981.5|2980.5|2979|2984|2983.5|2979|2978|17692
1759743600000|2025-10-06 09:40:00|2980|2979.5|2984.5|2984|2986|2985.5|2978.5|2977.5|16803
1759743900000|2025-10-06 09:45:00|2984|2983.5|2984.5|2983.5|2984.5|2984|2981.5|2980.5|10535
1759744200000|2025-10-06 09:50:00|2985|2984|2987.5|2986.5|2987.5|2986.5|2984|2983|5073
1759744500000|2025-10-06 09:55:00|2987|2986|2987|2986|2987|2986|2985|2984|4717
1759744800000|2025-10-06 10:00:00|2987.5|2986.5|2990|2989.5|2991.5|2990.5|2987.5|2986.5|4645
1759745100000|2025-10-06 10:05:00|2990.5|2989|2992.5|2992|2993|2992.5|2989|2988|4691
1759745400000|2025-10-06 10:10:00|2993|2991.5|2994|2993.5|2994.5|2994|2991|2990.5|10967
1759745700000|2025-10-06 10:15:00|2994.5|2993|2994|2993.5|2994.5|2993.5|2993|2992|2996
1759746000000|2025-10-06 10:20:00|2994.5|2993|2996|2995.5|2996|2995.5|2994|2993|5942
1759746300000|2025-10-06 10:25:00|2995.5|2995|2996|2995|2997|2996.5|2994.5|2994|2224
1759746600000|2025-10-06 10:30:00|2995.5|2994|2995|2994|2995.5|2994.5|2993.5|2992.5|3510
1759746900000|2025-10-06 10:35:00|2994|2993|2991.5|2990.5|2994|2993|2991.5|2990.5|9553
1759747200000|2025-10-06 10:40:00|2991|2990|2990.5|2989.5|2991.5|2990.5|2989.5|2989|6828
1759747500000|2025-10-06 10:45:00|2990|2989|2985.5|2984.5|2990|2989|2984.5|2984|7743
1759747800000|2025-10-06 10:50:00|2985|2984|2985.5|2984.5|2988.5|2988|2984|2983|8502
1759748100000|2025-10-06 10:55:00|2985|2984|2989|2988|2990|2989.5|2984.5|2984|2931
1759748400000|2025-10-06 11:00:00|2989.5|2988.5|2989|2988.5|2994|2993.5|2988|2987|8917
1759748700000|2025-10-06 11:05:00|2988.5|2987.5|2995.5|2994.5|2996|2995|2988.5|2987.5|9602
1759749000000|2025-10-06 11:10:00|2996.5|2995|2995.5|2995|3000|2999|2995.5|2995|6826
1759749300000|2025-10-06 11:15:00|2996|2995.5|2997|2995.5|2997.5|2996.5|2993|2992|6574
1759749600000|2025-10-06 11:20:00|2996.5|2996|2998|2997.5|2999.5|2998.5|2996.5|2996|8223
1759749900000|2025-10-06 11:25:00|2998.5|2997|3001.5|3000.5|3002|3001|2997.5|2997|4112
1759750200000|2025-10-06 11:30:00|3002|3001|3006.5|3005.5|3006.5|3005.5|3001|3000|8406
1759750500000|2025-10-06 11:35:00|3006|3005|3002.5|3001.5|3006.5|3005.5|3002|3001.5|6651
1759750800000|2025-10-06 11:40:00|3002|3001|2999.5|2998.5|3002|3001|2998|2997|2751
1759751100000|2025-10-06 11:45:00|3000.5|2999|2999|2998.5|3000.5|2999.5|2998.5|2998|7037
1759751400000|2025-10-06 11:50:00|2998.5|2997.5|2994.5|2993.5|2998.5|2997.5|2994.5|2993.5|4631
1759751700000|2025-10-06 11:55:00|2994|2994|2996.5|2996|2998|2997.5|2994|2993.5|10443
1759752000000|2025-10-06 12:00:00|2996|2995.5|2995.5|2995|2996.5|2995.5|2994.5|2993.5|4986
1759752300000|2025-10-06 12:05:00|2995|2994|2996.5|2995.5|2996.5|2995.5|2993.5|2993|3103
1759752600000|2025-10-06 12:10:00|2996|2996|2997.5|2996.5|2999|2998|2995.5|2994.5|3861
1759752900000|2025-10-06 12:15:00|2997|2996|2996|2995|2997|2996|2993.5|2993|5234
1759753200000|2025-10-06 12:20:00|2995.5|2994|2993.5|2992.5|2995.5|2995|2991|2990.5|3381
1759753500000|2025-10-06 12:25:00|2994|2993|2992.5|2991.5|2995.5|2994.5|2992|2991.5|3392
1759753800000|2025-10-06 12:30:00|2992|2991|2995|2994|2995.5|2994.5|2992|2991|7604
1759754100000|2025-10-06 12:35:00|2994.5|2993.5|2993.5|2992.5|2994.5|2993.5|2990.5|2990|7851
1759754400000|2025-10-06 12:40:00|2993|2993|2997|2996.5|2998|2997|2993|2992.5|6163
1759754700000|2025-10-06 12:45:00|2997.5|2996|3000|2999|3000|2999|2996|2995|2591
1759755000000|2025-10-06 12:50:00|2999.5|2999.5|3002|3001|3002|3001.5|2998|2997.5|10312
1759755300000|2025-10-06 12:55:00|3002.5|3001.5|3002.5|3002|3004|3003|3002|3001.5|2541
1759755600000|2025-10-06 13:00:00|3003|3002.5|3002.5|3001.5|3003.5|3003|3001|3000.5|6451
1759755900000|2025-10-06 13:05:00|3003|3002|3004|3003.5|3005|3004.5|3003|3001.5|6622
1759756200000|2025-10-06 13:10:00|3004.5|3003|3006|3005|3006|3005|3002.5|3002|2636
1759756500000|2025-10-06 13:15:00|3005.5|3005.5|3009.5|3008.5|3009.5|3008.5|3005.5|3005|10760
1759756800000|2025-10-06 13:20:00|3010|3009|3007.5|3006.5|3013|3012|3007|3006|6795
1759757100000|2025-10-06 13:25:00|3008|3007|3010.5|3009.5|3010.5|3010|3006|3005.5|7335
1759757400000|2025-10-06 13:30:00|3012|3010|3011.5|3010.5|3014.5|3013.5|3007.5|3006.5|3268
1759757700000|2025-10-06 13:35:00|3011|3009.5|3009.5|3008.5|3016|3015|3009.5|3008.5|15869
1759758000000|2025-10-06 13:40:00|3010.5|3009|3004.5|3003.5|3010.5|3009.5|3002.5|3002|9247
1759758300000|2025-10-06 13:45:00|3004|3003|3001.5|3000.5|3005|3004|3000.5|3000|9917
1759758600000|2025-10-06 13:50:00|3001|3000|2997.5|2996.5|3001|3000|2995.5|2994.5|5039
1759758900000|2025-10-06 13:55:00|2997|2996|2991.5|2990.5|2997.5|2996|2990.5|2990|11635
1759759200000|2025-10-06 14:00:00|2990.5|2990|2989.5|2988.5|2991.5|2990.5|2984|2983.5|13188
1759759500000|2025-10-06 14:05:00|2989|2988|2986|2985|2989|2988.5|2982|2981|7646
1759759800000|2025-10-06 14:10:00|2985.5|2984.5|2989.5|2988.5|2989.5|2988.5|2984.5|2983.5|12111
1759760100000|2025-10-06 14:15:00|2989|2988|2992.5|2991.5|2993|2992|2988|2987.5|12338
1759760400000|2025-10-06 14:20:00|2993|2992|2991.5|2990.5|2995.5|2995|2991|2990|5993
1759760700000|2025-10-06 14:25:00|2992|2991|2995.5|2994.5|2997|2996|2992|2991|9330
1759761000000|2025-10-06 14:30:00|2996|2995|2993.5|2992.5|2997.5|2996.5|2993|2992|7009
1759761300000|2025-10-06 14:35:00|2993|2992|2993|2992.5|2995.5|2994.5|2992|2991|3740
1759761600000|2025-10-06 14:40:00|2992.5|2992|2991.5|2990.5|2992.5|2992|2989|2988.5|9252
1759761900000|2025-10-06 14:45:00|2992.5|2991|2989|2988.5|2992.5|2991.5|2988|2987.5|2112
1759762200000|2025-10-06 14:50:00|2988.5|2988|2991|2990|2998|2997|2987|2986.5|21310
1759762500000|2025-10-06 14:55:00|2990.5|2989.5|2986.5|2985.5|2991|2990.5|2986.5|2985.5|7250
1759762800000|2025-10-06 15:00:00|2987|2986|2983.5|2982.5|2988.5|2987.5|2982.5|2982|14236
1759763100000|2025-10-06 15:05:00|2983|2983|2983|2982|2984|2983.5|2982|2981.5|6171
1759763400000|2025-10-06 15:10:00|2984|2982.5|2985|2984|2986.5|2986|2983.5|2982.5|9444
1759763700000|2025-10-06 15:15:00|2985.5|2984.5|2987.5|2986.5|2987.5|2987|2983.5|2983|11147
1759764000000|2025-10-06 15:20:00|2987|2986|2988|2987.5|2988.5|2988|2985|2984.5|22190
1759764300000|2025-10-06 15:25:00|2987.5|2987|2989.5|2988|2989.5|2988.5|2985|2984.5|34149
1759820400000|2025-10-07 07:00:00|2982.5|2978.5|2983.5|2982|2986.5|2982|2973.5|2972|11792
1759820700000|2025-10-07 07:05:00|2984|2982.5|2978.5|2976.5|2984|2982.5|2975.5|2974|12334
1759821000000|2025-10-07 07:10:00|2979.5|2977|2986.5|2985|2987.5|2987|2979.5|2977|12091
1759821300000|2025-10-07 07:15:00|2986|2985.5|2978.5|2977|2989.5|2988.5|2978|2977|10569
1759821600000|2025-10-07 07:20:00|2978|2976.5|2976|2975|2979|2978.5|2971.5|2970|16869
1759821900000|2025-10-07 07:25:00|2975.5|2974.5|2983.5|2982.5|2983.5|2982.5|2973.5|2972.5|11361
1759822200000|2025-10-07 07:30:00|2983|2983|2985.5|2984|2988|2987|2982.5|2981|4564
1759822500000|2025-10-07 07:35:00|2985|2984.5|2983|2982|2988|2986.5|2982|2981|7733
1759822800000|2025-10-07 07:40:00|2982.5|2981.5|2984.5|2983.5|2985|2984|2980|2979.5|11828
1759823100000|2025-10-07 07:45:00|2985|2984|2986.5|2985.5|2989|2988|2984.5|2983.5|10957
1759823400000|2025-10-07 07:50:00|2986|2984.5|2984.5|2984|2988.5|2987.5|2984.5|2983.5|5626
1759823700000|2025-10-07 07:55:00|2985|2983.5|2982|2981|2985.5|2984.5|2981.5|2980.5|7039
1759824000000|2025-10-07 08:00:00|2982.5|2981.5|2980.5|2980|2982.5|2982|2978|2977.5|5474
1759824300000|2025-10-07 08:05:00|2980|2979.5|2983|2982|2983|2982|2979|2978.5|8035
1759824600000|2025-10-07 08:10:00|2983.5|2982.5|2983|2982|2984|2983|2980|2979|3078
1759824900000|2025-10-07 08:15:00|2983.5|2982.5|2988.5|2987.5|2988.5|2988|2983.5|2982|3952
1759825200000|2025-10-07 08:20:00|2988|2988|2984|2983|2988|2988|2983|2982|8013
1759825500000|2025-10-07 08:25:00|2983.5|2982.5|2984.5|2983.5|2984.5|2983.5|2982|2981|1965
1759825800000|2025-10-07 08:30:00|2984|2984|2982.5|2981.5|2986|2985|2981|2979.5|4862
1759826100000|2025-10-07 08:35:00|2983|2982|2985|2984|2985.5|2984.5|2982.5|2981.5|4387
1759826400000|2025-10-07 08:40:00|2985.5|2984.5|2986|2985|2986.5|2986|2984.5|2983.5|3459
1759826700000|2025-10-07 08:45:00|2985.5|2984.5|2985.5|2984.5|2988.5|2987.5|2985|2984.5|8266
1759827000000|2025-10-07 08:50:00|2985|2985|2983|2982.5|2987|2986|2983|2982|4882
1759827300000|2025-10-07 08:55:00|2983.5|2983|2981|2980|2983.5|2983|2980.5|2979.5|2170
1759827600000|2025-10-07 09:00:00|2982|2980.5|2985|2984|2985|2984.5|2980|2979|10552
1759827900000|2025-10-07 09:05:00|2984.5|2983.5|2982|2981.5|2984.5|2984|2982|2981.5|4239
1759828200000|2025-10-07 09:10:00|2983|2982|2981|2980|2984.5|2984|2980.5|2980|2777
1759828500000|2025-10-07 09:15:00|2980.5|2979.5|2978|2977|2981|2979.5|2977|2976|4672
1759828800000|2025-10-07 09:20:00|2979|2977.5|2979.5|2979|2981|2980|2978|2977|7327
1759829100000|2025-10-07 09:25:00|2980|2978.5|2981|2980.5|2982|2981|2978|2977|3698
1759829400000|2025-10-07 09:30:00|2980.5|2980|2979|2978|2980.5|2980|2977.5|2977|2114
1759829700000|2025-10-07 09:35:00|2978.5|2978.5|2979.5|2978.5|2980|2979.5|2978.5|2978|3911
1759830000000|2025-10-07 09:40:00|2980|2978|2979.5|2979|2980|2979|2977.5|2976.5|3609
1759830300000|2025-10-07 09:45:00|2980|2979.5|2983.5|2983|2986.5|2985.5|2977.5|2976.5|3837
1759830600000|2025-10-07 09:50:00|2984|2983.5|2985|2984.5|2985.5|2984.5|2983|2982.5|3744
1759830900000|2025-10-07 09:55:00|2984.5|2984|2986.5|2985.5|2987.5|2986.5|2984.5|2983.5|2014
1759831200000|2025-10-07 10:00:00|2987|2986|2987|2986|2987|2986|2985|2984.5|2814
1759831500000|2025-10-07 10:05:00|2986.5|2986.5|2987.5|2987|2989|2988.5|2986.5|2985.5|2491
1759831800000|2025-10-07 10:10:00|2987|2986.5|2986|2985.5|2987.5|2986.5|2982.5|2981.5|5450
1759832100000|2025-10-07 10:15:00|2986.5|2986|2986|2985|2987|2986.5|2985|2984.5|2390
1759832400000|2025-10-07 10:20:00|2985.5|2984.5|2988|2987|2988|2987.5|2984.5|2984|10976
1759832700000|2025-10-07 10:25:00|2988.5|2987.5|2990|2989|2990|2989.5|2988|2987|4649
1759833000000|2025-10-07 10:30:00|2990.5|2989.5|2992.5|2992|2994|2993.5|2990.5|2989|3574
1759833300000|2025-10-07 10:35:00|2993|2992.5|2992.5|2992|2993.5|2992.5|2990|2989.5|2621
1759833600000|2025-10-07 10:40:00|2993|2991.5|2991.5|2990.5|2993|2991.5|2990|2989.5|5860
1759833900000|2025-10-07 10:45:00|2991|2991|2994|2993.5|2994|2993.5|2991|2990|6108
1759834200000|2025-10-07 10:50:00|2994.5|2994|2998|2997|3000|2999.5|2994.5|2994|17360
1759834500000|2025-10-07 10:55:00|2997.5|2997.5|2997|2996|3000|2999.5|2996.5|2996|10909
1759834800000|2025-10-07 11:00:00|2998|2995.5|3002|3001|3002.5|3001.5|2998|2995.5|8570
1759835100000|2025-10-07 11:05:00|3002.5|3001.5|3004|3003|3005.5|3005|3002|3001.5|20286
1759835400000|2025-10-07 11:10:00|3003.5|3003.5|3007|3006.5|3007.5|3007|3003.5|3003|21357
1759835700000|2025-10-07 11:15:00|3007.5|3007|3010.5|3009.5|3010.5|3010|3007|3007|4082
1759836000000|2025-10-07 11:20:00|3011|3010|3009|3008|3011|3010|3007.5|3007|7024
1759836300000|2025-10-07 11:25:00|3009.5|3008.5|3013|3012.5|3013.5|3012.5|3009.5|3008.5|26462
1759836600000|2025-10-07 11:30:00|3013.5|3013|3019.5|3019|3019.5|3019|3012.5|3012|18961
1759836900000|2025-10-07 11:35:00|3020|3019.5|3018|3017|3023|3022|3018|3017|22082
1759837200000|2025-10-07 11:40:00|3018.5|3017.5|3019|3018|3019.5|3019|3018|3017.5|7261
1759837500000|2025-10-07 11:45:00|3018.5|3017.5|3013.5|3013|3019|3018.5|3012.5|3012|5737
1759837800000|2025-10-07 11:50:00|3014|3012.5|3012.5|3011.5|3014.5|3014|3012.5|3011.5|3790
1759838100000|2025-10-07 11:55:00|3012|3010.5|3012|3011|3012.5|3011.5|3010.5|3010|6081
1759838400000|2025-10-07 12:00:00|3012.5|3011.5|3014.5|3013.5|3014.5|3013.5|3012|3011.5|10215
1759838700000|2025-10-07 12:05:00|3014|3013|3014|3013|3014|3013|3012|3011|4385
1759839000000|2025-10-07 12:10:00|3013.5|3012.5|3017|3016|3017|3016|3012.5|3012|2018
1759839300000|2025-10-07 12:15:00|3016.5|3016.5|3011|3010|3017.5|3017|3010.5|3010|2677
1759839600000|2025-10-07 12:20:00|3010.5|3009|3009.5|3008.5|3011|3009.5|3009|3008|1093
1759839900000|2025-10-07 12:25:00|3009|3008|3008|3007|3009.5|3008.5|3007|3006|4062
1759840200000|2025-10-07 12:30:00|3007.5|3007.5|3014.5|3013.5|3016|3015|3007.5|3006.5|11838
1759840500000|2025-10-07 12:35:00|3015|3014|3006|3005.5|3015|3014|3006|3005|10625
1759840800000|2025-10-07 12:40:00|3005.5|3005|3007.5|3006.5|3008.5|3007.5|3004.5|3004|7380
1759841100000|2025-10-07 12:45:00|3007|3007|3004.5|3004|3007.5|3007|3004.5|3004|2110
1759841400000|2025-10-07 12:50:00|3004|3003.5|3005.5|3005|3006.5|3005.5|3004|3003|6994
1759841700000|2025-10-07 12:55:00|3006|3005.5|3006.5|3005.5|3009|3008|3005|3004|3190
1759842000000|2025-10-07 13:00:00|3006|3005|3006.5|3006|3007|3006.5|3005|3004.5|3461
1759842300000|2025-10-07 13:05:00|3007|3005.5|3007|3006|3007.5|3007|3006|3005|5062
1759842600000|2025-10-07 13:10:00|3006|3005|3006|3005|3007|3006.5|3005.5|3005|5204
1759842900000|2025-10-07 13:15:00|3005.5|3004.5|3005.5|3004.5|3005.5|3005|3001|3000|8095
1759843200000|2025-10-07 13:20:00|3005|3004|3001|3000.5|3005|3004|3001|3000.5|3248
1759843500000|2025-10-07 13:25:00|3001.5|3001|3002.5|3001.5|3003|3002.5|3001|3000|5039
1759843800000|2025-10-07 13:30:00|3003|3002.5|3007.5|3006.5|3010.5|3009|3001.5|3001|9797
1759844100000|2025-10-07 13:35:00|3007|3007|3005.5|3004.5|3010.5|3009.5|3005|3004.5|7478
1759844400000|2025-10-07 13:40:00|3005|3003.5|3007|3006|3007|3006.5|3003.5|3002|7261
1759844700000|2025-10-07 13:45:00|3006.5|3005.5|2997|2996|3007.5|3006.5|2996.5|2995.5|2473
1759845000000|2025-10-07 13:50:00|2997.5|2996.5|2998.5|2997.5|2998.5|2997.5|2995|2994|7951
1759845300000|2025-10-07 13:55:00|2998|2998|2999|2998|2999.5|2999|2996|2995.5|4871
1759845600000|2025-10-07 14:00:00|2998.5|2997|2993.5|2993|2998.5|2997.5|2993.5|2993|6042
1759845900000|2025-10-07 14:05:00|2993|2992.5|2994.5|2993.5|2995|2994.5|2991.5|2990.5|2230
1759846200000|2025-10-07 14:10:00|2994|2993|2991.5|2990.5|2996.5|2995.5|2990.5|2990|5667
1759846500000|2025-10-07 14:15:00|2992|2991.5|2992|2991|2992|2991.5|2990|2989|5279
1759846800000|2025-10-07 14:20:00|2991.5|2990.5|2993|2992|2994|2993|2990.5|2990|3074
1759847100000|2025-10-07 14:25:00|2993.5|2992.5|2993|2992|2993.5|2993|2990.5|2990|3036
1759847400000|2025-10-07 14:30:00|2992.5|2992.5|2992.5|2991.5|2994|2993.5|2991.5|2991|1872
1759847700000|2025-10-07 14:35:00|2992|2992|2991|2990|2993.5|2992.5|2990|2989.5|2364
1759848000000|2025-10-07 14:40:00|2990.5|2989.5|2986.5|2986|2990.5|2990.5|2983|2982|14313
1759848300000|2025-10-07 14:45:00|2987|2986.5|2985|2984|2988|2987.5|2983|2982|6376
1759848600000|2025-10-07 14:50:00|2984.5|2984.5|2988.5|2987.5|2988.5|2988|2984|2983.5|9377
1759848900000|2025-10-07 14:55:00|2988|2986.5|2989|2988|2989|2988.5|2986|2985|11878
1759849200000|2025-10-07 15:00:00|2988.5|2987.5|2984|2983.5|2989.5|2988.5|2983|2982.5|12548
1759849500000|2025-10-07 15:05:00|2984.5|2983|2980.5|2979.5|2986|2985|2980|2979|14481
1759849800000|2025-10-07 15:10:00|2980|2979|2982|2981.5|2985|2984.5|2979.5|2978.5|10972
1759850100000|2025-10-07 15:15:00|2982.5|2981|2980.5|2980|2983|2982|2978|2977.5|17110
1759850400000|2025-10-07 15:20:00|2981|2980.5|2983|2982.5|2983.5|2983|2980|2979.5|14636
1759850700000|2025-10-07 15:25:00|2983.5|2982|2984|2983|2985.5|2985|2980.5|2979.5|23967
1759906800000|2025-10-08 07:00:00|2990.5|2987|3012|3010.5|3015.5|3014.5|2988|2984.5|22731
1759907100000|2025-10-08 07:05:00|3012.5|3009.5|3004.5|3003|3012.5|3009.5|3001|2999|8464
1759907400000|2025-10-08 07:10:00|3004|3002.5|3003.5|3002|3010.5|3009|3001|2999.5|7620
1759907700000|2025-10-08 07:15:00|3004.5|3002.5|3009|3008|3013|3012|3002.5|3001|10221
1759908000000|2025-10-08 07:20:00|3009.5|3007.5|3009|3008|3009.5|3008.5|3004.5|3003|6690
1759908300000|2025-10-08 07:25:00|3009.5|3008.5|3007|3006|3009.5|3008.5|3004|3002.5|3824
1759908600000|2025-10-08 07:30:00|3007.5|3006.5|3001.5|3000.5|3009|3008|2999|2997.5|12422
1759908900000|2025-10-08 07:35:00|3000.5|2999.5|3006.5|3005.5|3008|3006.5|2996|2995|15281
1759909200000|2025-10-08 07:40:00|3007|3005|3000.5|2999|3007|3005|2999.5|2998|7331
1759909500000|2025-10-08 07:45:00|3000|2999.5|3002.5|3001.5|3003.5|3002.5|2994.5|2993.5|12838
1759909800000|2025-10-08 07:50:00|3003|3002|3007|3006|3007.5|3006.5|3002.5|3001|5021
1759910100000|2025-10-08 07:55:00|3007.5|3006.5|3010.5|3010|3013.5|3012.5|3007|3006.5|15954
1759910400000|2025-10-08 08:00:00|3011|3009.5|3011.5|3010.5|3012.5|3012|3005.5|3004.5|5991
1759910700000|2025-10-08 08:05:00|3011|3010|3013.5|3012|3015.5|3014.5|3011|3010|10962
1759911000000|2025-10-08 08:10:00|3013|3012.5|3015.5|3014.5|3018|3017|3010|3008.5|6381
1759911300000|2025-10-08 08:15:00|3015|3013.5|3014|3013|3017.5|3017|3013|3012.5|3991
1759911600000|2025-10-08 08:20:00|3013.5|3012.5|3008|3006.5|3013.5|3012.5|3006|3005.5|5516
1759911900000|2025-10-08 08:25:00|3008.5|3007|3005|3003.5|3008.5|3007.5|3003|3002.5|5773
1759912200000|2025-10-08 08:30:00|3006|3004|3008|3007|3013|3011.5|3006|3003.5|6482
1759912500000|2025-10-08 08:35:00|3009|3007.5|3009|3008|3011.5|3011|3008|3007|5044
1759912800000|2025-10-08 08:40:00|3008.5|3007.5|3006.5|3005.5|3009.5|3009|3005|3004|3031
1759913100000|2025-10-08 08:45:00|3007|3006|3006.5|3006|3010|3009.5|3006|3005|3760
1759913400000|2025-10-08 08:50:00|3007|3006.5|3008|3007|3009|3008|3005|3004|2834
1759913700000|2025-10-08 08:55:00|3008.5|3007.5|3012|3011.5|3012|3011.5|3004|3003|15564
1759914000000|2025-10-08 09:00:00|3013|3012.5|3013.5|3012.5|3016.5|3015.5|3011.5|3011|12303
1759914300000|2025-10-08 09:05:00|3013|3013|3019.5|3018.5|3020|3019.5|3013|3013|4943
1759914600000|2025-10-08 09:10:00|3020|3019|3019.5|3019|3023|3021.5|3018|3016.5|11190
1759914900000|2025-10-08 09:15:00|3020|3018.5|3016.5|3015.5|3020.5|3020|3015|3014|9612
1759915200000|2025-10-08 09:20:00|3016|3015|3014.5|3013.5|3017|3016|3013.5|3012.5|3801
1759915500000|2025-10-08 09:25:00|3014|3014|3014|3013.5|3015.5|3015|3011.5|3010.5|1200
1759915800000|2025-10-08 09:30:00|3014.5|3014|3018.5|3017.5|3019|3018.5|3014.5|3013.5|4463
1759916100000|2025-10-08 09:35:00|3018|3018|3025.5|3024.5|3029|3028.5|3018|3017|13187
1759916400000|2025-10-08 09:40:00|3025|3024|3017|3016|3025|3024|3013|3012|13123
1759916700000|2025-10-08 09:45:00|3017.5|3016.5|3015|3013.5|3020|3019|3014|3013.5|4171
1759917000000|2025-10-08 09:50:00|3014.5|3013|3014.5|3013.5|3017.5|3017|3014|3013|3330
1759917300000|2025-10-08 09:55:00|3015|3014|3012|3011|3015.5|3015|3011.5|3010.5|3380
1759917600000|2025-10-08 10:00:00|3011.5|3011.5|3013.5|3012.5|3015|3014.5|3011.5|3011|4502
1759917900000|2025-10-08 10:05:00|3013|3012|3018|3017.5|3018|3017.5|3012.5|3011.5|4369
1759918200000|2025-10-08 10:10:00|3018.5|3018|3022|3021|3022.5|3022|3015.5|3015|4664
1759918500000|2025-10-08 10:15:00|3021.5|3021.5|3021|3020|3023.5|3023|3019.5|3018.5|4706
1759918800000|2025-10-08 10:20:00|3022|3020.5|3021|3020.5|3023.5|3022.5|3020|3019.5|8238
1759919100000|2025-10-08 10:25:00|3020.5|3019.5|3021|3020.5|3022.5|3021.5|3018.5|3017.5|8675
1759919400000|2025-10-08 10:30:00|3021.5|3020|3023.5|3023|3024.5|3024|3020.5|3019.5|17395
1759919700000|2025-10-08 10:35:00|3024|3023.5|3026.5|3025.5|3027.5|3027|3023.5|3023.5|2674
1759920000000|2025-10-08 10:40:00|3026|3026|3023.5|3022.5|3026|3026|3023|3022.5|5664
1759920300000|2025-10-08 10:45:00|3024|3023|3027|3026.5|3027|3026.5|3023.5|3022.5|4479
1759920600000|2025-10-08 10:50:00|3027.5|3027|3029|3028.5|3031|3030|3027|3026.5|11830
1759920900000|2025-10-08 10:55:00|3029.5|3029|3033|3032.5|3034|3033.5|3029|3028.5|13289
1759921200000|2025-10-08 11:00:00|3032.5|3031|3038.5|3037.5|3039|3038.5|3032|3031|7679
1759921500000|2025-10-08 11:05:00|3039|3038|3037|3036|3039|3038.5|3034|3033.5|10577
1759921800000|2025-10-08 11:10:00|3036.5|3036.5|3034.5|3034|3038|3037.5|3034.5|3033.5|1846
1759922100000|2025-10-08 11:15:00|3034|3033.5|3035|3034|3036.5|3036|3033.5|3033|4213
1759922400000|2025-10-08 11:20:00|3034.5|3033.5|3038|3037|3038.5|3038|3033|3032|14835
1759922700000|2025-10-08 11:25:00|3037.5|3036.5|3035|3034|3038|3037|3033|3032.5|10071
1759923000000|2025-10-08 11:30:00|3034.5|3033.5|3031|3030.5|3034.5|3033.5|3029|3028.5|4000
1759923300000|2025-10-08 11:35:00|3031.5|3031|3028.5|3027.5|3032|3031|3028|3027.5|3276
1759923600000|2025-10-08 11:40:00|3028|3027|3025.5|3024.5|3028.5|3027.5|3024|3023.5|3512
1759923900000|2025-10-08 11:45:00|3026|3025|3028|3027|3029|3028.5|3025|3024.5|4833
1759924200000|2025-10-08 11:50:00|3027|3027.5|3027|3026|3028.5|3027.5|3026.5|3025.5|3165
1759924500000|2025-10-08 11:55:00|3027.5|3026.5|3026.5|3025.5|3028|3027|3026.5|3025.5|2456
1759924800000|2025-10-08 12:00:00|3025.5|3024.5|3031.5|3030.5|3032|3030.5|3025|3024|2089
1759925100000|2025-10-08 12:05:00|3032|3031|3036.5|3035.5|3037.5|3037|3032|3031|3871
1759925400000|2025-10-08 12:10:00|3036|3034.5|3034|3033|3036.5|3034.5|3033|3032.5|1567
1759925700000|2025-10-08 12:15:00|3033.5|3033.5|3036|3035.5|3036|3035.5|3033.5|3033.5|20
1759926000000|2025-10-08 12:20:00|3036.5|3036|3044|3043.5|3044|3043.5|3036|3035.5|6080
1759926300000|2025-10-08 12:25:00|3044.5|3044|3042.5|3041.5|3045|3044|3041.5|3041|2860
1759926600000|2025-10-08 12:30:00|3043|3042|3047|3046.5|3049|3048|3042|3041|12349
1759926900000|2025-10-08 12:35:00|3046.5|3046|3045.5|3044.5|3048.5|3047.5|3045.5|3044.5|12892
1759927200000|2025-10-08 12:40:00|3046|3045|3047|3046.5|3048.5|3048|3046|3045|5469
1759927500000|2025-10-08 12:45:00|3047.5|3045.5|3049|3048|3050.5|3049.5|3046.5|3045.5|14253
1759927800000|2025-10-08 12:50:00|3048.5|3047.5|3049.5|3048.5|3050|3049.5|3048|3047|13223
1759928100000|2025-10-08 12:55:00|3050|3049|3053|3052|3053|3052|3048|3047|12667
1759928400000|2025-10-08 13:00:00|3053.5|3052.5|3047.5|3046.5|3053.5|3053|3046.5|3045.5|12539
1759928700000|2025-10-08 13:05:00|3047|3046|3046.5|3045.5|3048.5|3047.5|3045.5|3045|1565
1759929000000|2025-10-08 13:10:00|3047|3046|3047.5|3046.5|3048|3047|3043.5|3043|4777
1759929300000|2025-10-08 13:15:00|3047|3047|3046.5|3046|3048|3047.5|3046.5|3045.5|5857
1759929600000|2025-10-08 13:20:00|3047|3045.5|3047.5|3046.5|3048.5|3047.5|3046|3045|5517
1759929900000|2025-10-08 13:25:00|3047|3046|3050|3049|3050|3049|3044.5|3043.5|6190
1759930200000|2025-10-08 13:30:00|3051.5|3050.5|3047.5|3046|3055|3054|3044.5|3043.5|11481
1759930500000|2025-10-08 13:35:00|3047|3045|3043.5|3042.5|3049.5|3048.5|3040.5|3039.5|3957
1759930800000|2025-10-08 13:40:00|3043|3041.5|3035|3034|3043.5|3042.5|3033.5|3032.5|8680
1759931100000|2025-10-08 13:45:00|3035.5|3034.5|3030.5|3030|3035.5|3034.5|3029.5|3029|11346
1759931400000|2025-10-08 13:50:00|3029.5|3029|3030|3029|3033|3032|3027.5|3027|6252
1759931700000|2025-10-08 13:55:00|3030.5|3029.5|3031|3030|3031.5|3030.5|3026.5|3025.5|8471
1759932000000|2025-10-08 14:00:00|3031.5|3031|3036|3035|3036|3035.5|3030.5|3030|11405
1759932300000|2025-10-08 14:05:00|3036.5|3035.5|3040.5|3039.5|3040.5|3040|3035|3034|6839
1759932600000|2025-10-08 14:10:00|3040|3038.5|3043|3042|3043|3042.5|3038|3037.5|6082
1759932900000|2025-10-08 14:15:00|3042.5|3042.5|3047|3046|3047|3046|3040|3039.5|5766
1759933200000|2025-10-08 14:20:00|3046.5|3046.5|3048.5|3048|3051|3050.5|3046.5|3046.5|5319
1759933500000|2025-10-08 14:25:00|3049|3048.5|3049|3048|3051.5|3050.5|3047.5|3047|6118
1759933800000|2025-10-08 14:30:00|3048.5|3047.5|3046|3045|3049.5|3049|3045.5|3045|4225
1759934100000|2025-10-08 14:35:00|3045.5|3045.5|3042.5|3042|3045.5|3045.5|3042.5|3042|8887
1759934400000|2025-10-08 14:40:00|3043|3041.5|3042.5|3042|3043.5|3043|3041.5|3040.5|2665
1759934700000|2025-10-08 14:45:00|3043.5|3042.5|3043|3042|3043.5|3043|3041|3040.5|8176
1759935000000|2025-10-08 14:50:00|3042.5|3041.5|3041|3040|3043|3042|3038.5|3038|3836
1759935300000|2025-10-08 14:55:00|3040.5|3039.5|3039.5|3039|3041|3040|3038.5|3038|4500
1759935600000|2025-10-08 15:00:00|3040|3039.5|3038|3037|3040|3039.5|3036.5|3036|4168
1759935900000|2025-10-08 15:05:00|3037.5|3037.5|3040.5|3040|3040.5|3040|3036|3035.5|8223
1759936200000|2025-10-08 15:10:00|3041|3040.5|3049|3048|3050|3049.5|3041|3040.5|8302
1759936500000|2025-10-08 15:15:00|3048.5|3047.5|3047.5|3047|3049.5|3049|3046.5|3046|10879
1759936800000|2025-10-08 15:20:00|3048|3047.5|3047.5|3047|3048.5|3047.5|3046|3045|13961
1759937100000|2025-10-08 15:25:00|3048|3047.5|3048.5|3048|3050.5|3049.5|3046.5|3046|18441
1759993200000|2025-10-09 07:00:00|3051|3046.5|3052.5|3051|3055.5|3054|3045|3042.5|14615
1759993500000|2025-10-09 07:05:00|3052|3050.5|3038|3036.5|3052|3050.5|3037.5|3036|8332
1759993800000|2025-10-09 07:10:00|3040|3038.5|3039.5|3038|3043.5|3042|3035|3033|25283
1759994100000|2025-10-09 07:15:00|3039|3037.5|3049|3047.5|3050.5|3049|3039|3037.5|16795
1759994400000|2025-10-09 07:20:00|3050|3048|3040|3038.5|3051.5|3050.5|3039|3037.5|6698
1759994700000|2025-10-09 07:25:00|3039.5|3039|3031|3030|3040.5|3039.5|3027.5|3026.5|18898
1759995000000|2025-10-09 07:30:00|3031.5|3030.5|3028.5|3027.5|3033|3031.5|3026.5|3025.5|5923
1759995300000|2025-10-09 07:35:00|3028|3027|3030.5|3029.5|3031.5|3030|3026.5|3025|7190
1759995600000|2025-10-09 07:40:00|3030|3030|3037.5|3036|3037.5|3036|3029|3028|1556
1759995900000|2025-10-09 07:45:00|3037|3036.5|3041.5|3040.5|3041.5|3040.5|3035.5|3034.5|3617
1759996200000|2025-10-09 07:50:00|3041|3040|3042.5|3041|3048.5|3047.5|3040|3039|13538
1759996500000|2025-10-09 07:55:00|3042|3040.5|3039|3038.5|3042.5|3040.5|3039|3038|6358
1759996800000|2025-10-09 08:00:00|3039.5|3039.5|3043.5|3042|3045.5|3044.5|3039.5|3039.5|7751
1759997100000|2025-10-09 08:05:00|3043|3041.5|3045|3044|3045|3044|3038.5|3037.5|2776
1759997400000|2025-10-09 08:10:00|3045.5|3044.5|3039.5|3038|3046.5|3045.5|3039|3038|1993
1759997700000|2025-10-09 08:15:00|3041.5|3038.5|3040|3038.5|3043|3042.5|3039|3038|3426
1759998000000|2025-10-09 08:20:00|3041|3039|3048|3047|3048|3047|3039.5|3038|5773
1759998300000|2025-10-09 08:25:00|3047.5|3046.5|3049|3048|3058|3056.5|3047.5|3046.5|23548
1759998600000|2025-10-09 08:30:00|3050|3048.5|3045.5|3044|3050|3048.5|3045|3044|6116
1759998900000|2025-10-09 08:35:00|3045|3043|3038.5|3037.5|3045|3043.5|3037|3036.5|11308
1759999200000|2025-10-09 08:40:00|3038|3038|3043.5|3042|3044|3042.5|3035.5|3034.5|8355
1759999500000|2025-10-09 08:45:00|3043|3042.5|3045|3044|3045.5|3045|3040.5|3040|3813
1759999800000|2025-10-09 08:50:00|3044|3043|3045.5|3044.5|3046.5|3046|3042.5|3042|5519
1760000100000|2025-10-09 08:55:00|3045|3045|3050|3049|3050.5|3049.5|3045|3044.5|9119
1760000400000|2025-10-09 09:00:00|3049.5|3048|3044.5|3043.5|3049.5|3048|3044|3043.5|2565
1760000700000|2025-10-09 09:05:00|3044|3043|3046.5|3045.5|3047.5|3046|3041.5|3040.5|8909
1760001000000|2025-10-09 09:10:00|3046|3046|3050|3049|3050.5|3049.5|3046|3046|3255
1760001300000|2025-10-09 09:15:00|3050.5|3049.5|3047.5|3046.5|3051|3050.5|3046|3045|4726
1760001600000|2025-10-09 09:20:00|3047|3046|3048|3047.5|3050|3049.5|3046.5|3045.5|7598
1760001900000|2025-10-09 09:25:00|3047|3046.5|3047|3046|3050|3049|3046|3045|4862
1760002200000|2025-10-09 09:30:00|3047.5|3046.5|3048|3047|3049|3048|3046|3045|3028
1760002500000|2025-10-09 09:35:00|3048.5|3047.5|3044.5|3043.5|3048.5|3048|3044.5|3043.5|2683
1760002800000|2025-10-09 09:40:00|3045|3044|3044|3043|3045|3044|3041.5|3040.5|7409
1760003100000|2025-10-09 09:45:00|3044.5|3043.5|3044|3043|3047.5|3047|3043.5|3043|13902
1760003400000|2025-10-09 09:50:00|3043.5|3042.5|3041.5|3040.5|3044.5|3044|3040|3039|6907
1760003700000|2025-10-09 09:55:00|3042|3041|3042.5|3041.5|3044|3043|3040.5|3039.5|11054
1760004000000|2025-10-09 10:00:00|3042|3042|3042|3041|3043.5|3043|3041.5|3041|4927
1760004300000|2025-10-09 10:05:00|3041.5|3040|3039.5|3038.5|3042.5|3041.5|3038|3037|9675
1760004600000|2025-10-09 10:10:00|3040.5|3039|3040|3039|3042.5|3041.5|3038.5|3037.5|9841
1760004900000|2025-10-09 10:15:00|3039.5|3038.5|3035|3034|3040|3039|3034.5|3033.5|20833
1760005200000|2025-10-09 10:20:00|3034.5|3033.5|3035|3034|3036.5|3035.5|3034|3033.5|6743
1760005500000|2025-10-09 10:25:00|3034.5|3033.5|3038.5|3037.5|3040.5|3039.5|3033.5|3032.5|6876
1760005800000|2025-10-09 10:30:00|3038|3038|3038.5|3038|3040|3039|3038|3037|4627
1760006100000|2025-10-09 10:35:00|3038|3037|3038.5|3037|3039.5|3038.5|3035|3034|11585
1760006400000|2025-10-09 10:40:00|3038|3037.5|3041|3040|3042|3041|3037.5|3037|12539
1760006700000|2025-10-09 10:45:00|3042|3040.5|3042.5|3041.5|3042.5|3042|3041.5|3040.5|2105
1760007000000|2025-10-09 10:50:00|3042|3041|3040.5|3039.5|3042.5|3041.5|3039|3038|3007
1760007300000|2025-10-09 10:55:00|3041|3040|3043|3042|3045|3044|3041|3040|5249
1760007600000|2025-10-09 11:00:00|3044.5|3041.5|3046.5|3046|3048|3047.5|3043.5|3041.5|5991
1760007900000|2025-10-09 11:05:00|3047|3046.5|3049|3048|3050|3049.5|3047|3046|9968
1760008200000|2025-10-09 11:10:00|3048.5|3047|3048|3047|3049.5|3048.5|3045|3044.5|6777
1760008500000|2025-10-09 11:15:00|3047.5|3046.5|3044.5|3044|3047.5|3046.5|3044.5|3044|2798
1760008800000|2025-10-09 11:20:00|3044|3043.5|3048|3046.5|3048.5|3047.5|3044|3043.5|8506
1760009100000|2025-10-09 11:25:00|3048.5|3047|3052|3051|3054|3052.5|3048.5|3047|9544
1760009400000|2025-10-09 11:30:00|3051.5|3049.5|3053|3052|3053|3052.5|3050|3049.5|5792
1760009700000|2025-10-09 11:35:00|3052.5|3051.5|3052|3051|3053|3052|3051.5|3050.5|9477
1760010000000|2025-10-09 11:40:00|3051.5|3051.5|3050.5|3050|3052|3051.5|3050.5|3049.5|6170
1760010300000|2025-10-09 11:45:00|3051|3050.5|3051.5|3050.5|3052|3051|3049.5|3048.5|3567
1760010600000|2025-10-09 11:50:00|3051|3050|3047|3046|3051|3050.5|3045.5|3045|5007
1760010900000|2025-10-09 11:55:00|3047.5|3046.5|3049|3048|3049.5|3048.5|3046|3045.5|4252
1760011200000|2025-10-09 12:00:00|3048.5|3048.5|3048|3047|3050.5|3049.5|3047.5|3046.5|3232
1760011500000|2025-10-09 12:05:00|3047.5|3046.5|3045|3044|3048|3047|3044.5|3044|1382
1760011800000|2025-10-09 12:10:00|3044.5|3043.5|3048|3046.5|3048|3046.5|3044.5|3043|4438
1760012100000|2025-10-09 12:15:00|3048.5|3047|3047|3046|3048.5|3048|3046.5|3045.5|1341
1760012400000|2025-10-09 12:20:00|3047.5|3046.5|3048|3047|3048|3047|3045.5|3045|1239
1760012700000|2025-10-09 12:25:00|3048.5|3047.5|3046|3045|3048.5|3047.5|3044.5|3044|6051
1760013000000|2025-10-09 12:30:00|3047.5|3046.5|3050.5|3049.5|3050.5|3050|3046.5|3045.5|17200
1760013300000|2025-10-09 12:35:00|3050|3049|3050|3049.5|3053|3052|3048.5|3047|8894
1760013600000|2025-10-09 12:40:00|3049.5|3049|3052.5|3051.5|3052.5|3051.5|3047|3046.5|16737
1760013900000|2025-10-09 12:45:00|3052|3052|3052.5|3051.5|3054.5|3054|3051.5|3051|4414
1760014200000|2025-10-09 12:50:00|3053|3052|3049.5|3049|3053|3052|3049.5|3049|2830
1760014500000|2025-10-09 12:55:00|3049|3048|3057.5|3056.5|3057.5|3056.5|3048.5|3047.5|17676
1760014800000|2025-10-09 13:00:00|3059|3058.5|3069|3068.5|3073.5|3072.5|3057|3056.5|32545
1760015100000|2025-10-09 13:05:00|3069.5|3069|3065|3064|3070|3069|3063|3061.5|5256
1760015400000|2025-10-09 13:10:00|3064.5|3064.5|3065|3064|3066.5|3066|3063.5|3062.5|3895
1760015700000|2025-10-09 13:15:00|3064.5|3065|3071|3070|3071|3070|3064.5|3065|4615
1760016000000|2025-10-09 13:20:00|3070.5|3070.5|3070.5|3070|3072|3071|3070|3069|2871
1760016300000|2025-10-09 13:25:00|3070|3069.5|3061.5|3060.5|3070.5|3069.5|3061.5|3060.5|8969
1760016600000|2025-10-09 13:30:00|3061|3059.5|3054|3053.5|3062.5|3061.5|3051.5|3050.5|11545
1760016900000|2025-10-09 13:35:00|3054.5|3054|3057|3056.5|3060|3059|3054.5|3054|4041
1760017200000|2025-10-09 13:40:00|3056.5|3056|3054.5|3053.5|3059|3058|3054|3053|5349
1760017500000|2025-10-09 13:45:00|3054|3052.5|3042.5|3042|3054|3053|3042.5|3041.5|15409
1760017800000|2025-10-09 13:50:00|3041.5|3041|3042.5|3041.5|3044|3043|3037.5|3036.5|14220
1760018100000|2025-10-09 13:55:00|3043|3042|3044.5|3043.5|3047|3046|3040.5|3040|12932
1760018400000|2025-10-09 14:00:00|3044|3042.5|3056|3055|3056|3055.5|3043.5|3042|8078
1760018700000|2025-10-09 14:05:00|3054.5|3054.5|3058.5|3057|3058.5|3057.5|3052|3051.5|7527
1760019000000|2025-10-09 14:10:00|3059|3057.5|3064.5|3063.5|3066.5|3065.5|3059|3057.5|7900
1760019300000|2025-10-09 14:15:00|3064|3064|3061.5|3060.5|3066.5|3065.5|3060.5|3060|6262
1760019600000|2025-10-09 14:20:00|3061|3059.5|3054.5|3053|3061|3059.5|3053|3052|8350
1760019900000|2025-10-09 14:25:00|3054|3053.5|3053|3052|3055.5|3054.5|3051.5|3051|4428
1760020200000|2025-10-09 14:30:00|3052.5|3051|3049.5|3049|3052.5|3051.5|3048.5|3048|4825
1760020500000|2025-10-09 14:35:00|3050|3050|3051|3050.5|3052.5|3051.5|3049|3048|4074
1760020800000|2025-10-09 14:40:00|3051.5|3049.5|3045.5|3044.5|3052.5|3051.5|3045|3044|2993
1760021100000|2025-10-09 14:45:00|3044.5|3045|3046|3045|3046.5|3046|3043|3042.5|5112
1760021400000|2025-10-09 14:50:00|3047|3046|3045|3044.5|3048|3047.5|3045|3044|7606
1760021700000|2025-10-09 14:55:00|3044.5|3044|3044.5|3043.5|3047|3046|3043.5|3043|4583
1760022000000|2025-10-09 15:00:00|3044|3044|3047|3046|3049|3048.5|3044|3044|8023
1760022300000|2025-10-09 15:05:00|3046.5|3044.5|3042|3041|3046.5|3044.5|3041|3040.5|7582
1760022600000|2025-10-09 15:10:00|3041.5|3040.5|3043.5|3042.5|3045|3044|3041|3040|9537
1760022900000|2025-10-09 15:15:00|3044|3043.5|3043.5|3042.5|3044.5|3043.5|3042.5|3041.5|6225
1760023200000|2025-10-09 15:20:00|3043|3042|3041.5|3040.5|3043.5|3042.5|3040|3039.5|11877
1760023500000|2025-10-09 15:25:00|3041|3041|3042|3041|3045|3044|3041|3040.5|19736
1760079600000|2025-10-10 07:00:00|3052.5|3048.5|3059|3057.5|3060|3058|3050.5|3048|16650
1760079900000|2025-10-10 07:05:00|3058.5|3057|3050.5|3049|3060.5|3059.5|3050|3048.5|6637
1760080200000|2025-10-10 07:10:00|3051|3048.5|3051|3050|3054|3052.5|3049|3048|7799
1760080500000|2025-10-10 07:15:00|3051.5|3050.5|3062.5|3061|3063.5|3062|3047.5|3046.5|4227
1760080800000|2025-10-10 07:20:00|3062|3061.5|3061.5|3060.5|3064.5|3063.5|3061|3059.5|2762
1760081100000|2025-10-10 07:25:00|3061|3060|3059.5|3058|3063.5|3062.5|3059|3058|6296
1760081400000|2025-10-10 07:30:00|3060|3058.5|3057.5|3056|3062|3060.5|3053|3051.5|8298
1760081700000|2025-10-10 07:35:00|3057|3056.5|3060|3058.5|3060|3058.5|3055|3053.5|1449
1760082000000|2025-10-10 07:40:00|3059.5|3059|3064|3063|3064|3063|3057.5|3056.5|4225
1760082300000|2025-10-10 07:45:00|3064.5|3063.5|3062.5|3061.5|3066.5|3065|3062.5|3061.5|5549
1760082600000|2025-10-10 07:50:00|3063|3062|3064.5|3063|3065|3064|3060|3059|6020
1760082900000|2025-10-10 07:55:00|3064|3063.5|3066|3064.5|3066.5|3065.5|3063.5|3063|2117
1760083200000|2025-10-10 08:00:00|3065.5|3065|3064.5|3063|3069|3067.5|3063.5|3063|2523
1760083500000|2025-10-10 08:05:00|3064|3062|3055.5|3054.5|3064|3063|3055.5|3054.5|7503
1760083800000|2025-10-10 08:10:00|3056|3053.5|3054.5|3054|3056.5|3055.5|3052.5|3051.5|5193
1760084100000|2025-10-10 08:15:00|3055|3054.5|3053.5|3052.5|3055|3054.5|3051.5|3050.5|3977
1760084400000|2025-10-10 08:20:00|3053|3053|3048|3047|3053|3053|3047|3046|13340
1760084700000|2025-10-10 08:25:00|3047.5|3046.5|3045|3044|3047.5|3046.5|3044|3043|7406
1760085000000|2025-10-10 08:30:00|3044.5|3043.5|3047.5|3046.5|3047.5|3046.5|3044|3043|3576
1760085300000|2025-10-10 08:35:00|3048|3047|3043|3042|3048|3047.5|3039.5|3038.5|7532
1760085600000|2025-10-10 08:40:00|3042.5|3042.5|3044|3042.5|3044.5|3043.5|3041.5|3041|4349
1760085900000|2025-10-10 08:45:00|3043.5|3043|3038.5|3037.5|3044|3043|3037|3036.5|2463
1760086200000|2025-10-10 08:50:00|3038|3036.5|3043.5|3042.5|3044|3043|3034|3033|12193
1760086500000|2025-10-10 08:55:00|3044|3043|3046.5|3045|3048|3047|3043.5|3043|3820
1760086800000|2025-10-10 09:00:00|3046|3045.5|3047|3046|3048|3047|3043|3042|7725
1760087100000|2025-10-10 09:05:00|3047.5|3045.5|3049.5|3048.5|3051|3050.5|3047|3045.5|1017
1760087400000|2025-10-10 09:10:00|3049|3047.5|3045|3044|3049.5|3048|3044|3043|4828
1760087700000|2025-10-10 09:15:00|3044.5|3043.5|3045.5|3044.5|3046.5|3045|3044|3043|1392
1760088000000|2025-10-10 09:20:00|3045|3044|3046|3045|3046.5|3045.5|3041.5|3041|2145
1760088300000|2025-10-10 09:25:00|3046.5|3045.5|3045|3044|3047|3046|3045|3043.5|4373
1760088600000|2025-10-10 09:30:00|3044.5|3043.5|3044|3043|3045|3044|3041.5|3040.5|2272
1760088900000|2025-10-10 09:35:00|3044.5|3043.5|3040.5|3039.5|3044.5|3043.5|3040|3039|2090
1760089200000|2025-10-10 09:40:00|3041|3040|3036.5|3035.5|3041.5|3040.5|3036|3035|4316
1760089500000|2025-10-10 09:45:00|3037|3037|3035.5|3034.5|3039.5|3038.5|3034|3033.5|2348
1760089800000|2025-10-10 09:50:00|3036|3035|3027.5|3027|3038|3037.5|3026.5|3026|10881
1760090100000|2025-10-10 09:55:00|3028|3027.5|3029|3028.5|3032|3031|3028|3027|18911
1760090400000|2025-10-10 10:00:00|3028.5|3027.5|3036.5|3035.5|3037|3036|3027.5|3026.5|6930
1760090700000|2025-10-10 10:05:00|3037|3036|3038|3037|3038|3037|3036.5|3035.5|2125
1760091000000|2025-10-10 10:10:00|3039|3038|3039.5|3038.5|3042|3041|3037.5|3036.5|692
1760091300000|2025-10-10 10:15:00|3040|3039|3038.5|3037.5|3040.5|3039.5|3037.5|3036.5|2271
1760091600000|2025-10-10 10:20:00|3038|3037|3039.5|3038.5|3042.5|3041.5|3037.5|3036|2913
1760091900000|2025-10-10 10:25:00|3040.5|3039|3039.5|3038.5|3042|3040.5|3039.5|3038.5|1894
1760092200000|2025-10-10 10:30:00|3039|3038|3039.5|3038.5|3040|3039|3038.5|3037.5|906
1760092500000|2025-10-10 10:35:00|3039|3038|3036|3035|3039.5|3038.5|3036|3035|1858
1760092800000|2025-10-10 10:40:00|3035.5|3034.5|3041.5|3040.5|3041.5|3040.5|3035.5|3034.5|2993
1760093100000|2025-10-10 10:45:00|3042|3040|3041|3039.5|3042|3041|3038|3037|8231
1760093400000|2025-10-10 10:50:00|3040.5|3040|3040.5|3040|3042|3041|3039.5|3038|1421
1760093700000|2025-10-10 10:55:00|3040|3039|3045|3044.5|3048|3047|3040|3039|25097
1760094000000|2025-10-10 11:00:00|3046|3046|3045|3044|3048.5|3046|3044.5|3043.5|7267
1760094300000|2025-10-10 11:05:00|3044.5|3043.5|3041.5|3040.5|3045|3044|3041.5|3040.5|1666
1760094600000|2025-10-10 11:10:00|3042|3041|3039.5|3039|3042|3041|3038.5|3038|1256
1760094900000|2025-10-10 11:15:00|3040|3038.5|3039|3037.5|3040|3039|3038|3037|1729
1760095200000|2025-10-10 11:20:00|3038.5|3037|3038.5|3037.5|3038.5|3037.5|3037.5|3036.5|818
1760095500000|2025-10-10 11:25:00|3039.5|3038|3040|3039|3040|3039.5|3035|3034.5|5242
1760095800000|2025-10-10 11:30:00|3040.5|3039.5|3041.5|3040.5|3042|3041|3040.5|3039.5|1373
1760096100000|2025-10-10 11:35:00|3042|3041|3041.5|3040.5|3042.5|3042|3039.5|3038.5|3278
1760096400000|2025-10-10 11:40:00|3042.5|3041|3043.5|3042.5|3044|3043|3042|3041|3672
1760096700000|2025-10-10 11:45:00|3044|3043|3044|3043|3044|3043.5|3042|3041|529
1760097000000|2025-10-10 11:50:00|3045|3043.5|3046|3045|3046|3045|3045|3043|2225
1760097300000|2025-10-10 11:55:00|3046.5|3045.5|3048|3047|3049|3048|3045.5|3045|2483
1760097600000|2025-10-10 12:00:00|3048.5|3047.5|3050|3049|3050|3049.5|3046.5|3046|2318
1760097900000|2025-10-10 12:05:00|3049.5|3049.5|3050.5|3049.5|3051|3050.5|3049.5|3049|3189
1760098200000|2025-10-10 12:10:00|3050|3049|3049|3048|3050|3049.5|3047.5|3047|2685
1760098500000|2025-10-10 12:15:00|3048.5|3047.5|3047.5|3046.5|3048.5|3047.5|3046|3045.5|2318
1760098800000|2025-10-10 12:20:00|3047|3046|3049.5|3048.5|3050|3049|3046|3045|2188
1760099100000|2025-10-10 12:25:00|3049|3048|3050|3049|3050|3049.5|3047.5|3047|2353
1760099400000|2025-10-10 12:30:00|3051|3048.5|3048|3047.5|3051.5|3050.5|3048|3047.5|8423
1760099700000|2025-10-10 12:35:00|3047|3046|3046|3045|3048|3047|3046|3045|2151
1760100000000|2025-10-10 12:40:00|3045.5|3045.5|3043|3042|3047.5|3046.5|3041|3040.5|9039
1760100300000|2025-10-10 12:45:00|3043.5|3042.5|3045|3044|3046|3044.5|3041.5|3040.5|3097
1760100600000|2025-10-10 12:50:00|3044.5|3043.5|3045.5|3045|3045.5|3045|3042.5|3042|2417
1760100900000|2025-10-10 12:55:00|3045|3044.5|3047.5|3046.5|3047.5|3047|3045|3044|2378
1760101200000|2025-10-10 13:00:00|3048|3047|3048.5|3048|3050|3049.5|3048|3047|1354
1760101500000|2025-10-10 13:05:00|3049|3048.5|3049|3048.5|3050|3049|3048|3047.5|2131
1760101800000|2025-10-10 13:10:00|3048.5|3048|3049|3048|3050|3049.5|3048|3047|1727
1760102100000|2025-10-10 13:15:00|3050|3049|3048|3047|3050|3049.5|3048|3047|1526
1760102400000|2025-10-10 13:20:00|3047.5|3046.5|3050|3049|3050.5|3050|3047.5|3046.5|1327
1760102700000|2025-10-10 13:25:00|3049.5|3049.5|3053|3052|3053|3052.5|3049.5|3049|6656
1760103000000|2025-10-10 13:30:00|3053.5|3052.5|3054|3053.5|3056|3055|3048.5|3047.5|9803
1760103300000|2025-10-10 13:35:00|3055.5|3053|3054.5|3053.5|3056.5|3056|3052|3051|6146
1760103600000|2025-10-10 13:40:00|3055.5|3054|3058.5|3058|3060.5|3059.5|3055.5|3054|13814
1760103900000|2025-10-10 13:45:00|3059|3058.5|3060|3059.5|3062.5|3062|3057|3056.5|20125
1760104200000|2025-10-10 13:50:00|3059.5|3059|3052.5|3051.5|3059.5|3059|3051.5|3051|13618
1760104500000|2025-10-10 13:55:00|3053|3052|3053|3052|3053.5|3052.5|3050.5|3049.5|4288
1760104800000|2025-10-10 14:00:00|3053.5|3052.5|3049.5|3048.5|3055.5|3054.5|3047.5|3046.5|8150
1760105100000|2025-10-10 14:05:00|3049|3049|3054.5|3053.5|3054.5|3054|3049|3048|8384
1760105400000|2025-10-10 14:10:00|3053.5|3054|3050.5|3049.5|3053.5|3054|3049|3048.5|2129
1760105700000|2025-10-10 14:15:00|3051|3050|3050|3049.5|3051.5|3050.5|3049|3048|14396
1760106000000|2025-10-10 14:20:00|3051|3050|3056|3055|3056|3055|3051|3050|2737
1760106300000|2025-10-10 14:25:00|3057|3056.5|3055|3054|3058|3057.5|3054.5|3053.5|3403
1760106600000|2025-10-10 14:30:00|3056.5|3054.5|3062.5|3061.5|3062.5|3062|3056.5|3054|6277
1760106900000|2025-10-10 14:35:00|3063.5|3062.5|3073.5|3072.5|3074|3073|3063|3062|34320
1760107200000|2025-10-10 14:40:00|3074|3073|3064.5|3063.5|3074.5|3073.5|3064|3063.5|12062
1760107500000|2025-10-10 14:45:00|3065|3064|3066|3065|3066|3065|3063|3062|20049
1760107800000|2025-10-10 14:50:00|3065.5|3064.5|3068|3067.5|3068|3067.5|3063.5|3063|4224
1760108100000|2025-10-10 14:55:00|3068.5|3068|3044.5|3043.5|3074.5|3074|3035.5|3034|46669
1760108400000|2025-10-10 15:00:00|3045.5|3044|3040.5|3039.5|3047.5|3046|3035|3033.5|20987
1760108700000|2025-10-10 15:05:00|3039.5|3039|3032.5|3031|3044.5|3044|3030|3029|18949
1760109000000|2025-10-10 15:10:00|3033|3031.5|3037.5|3036.5|3043.5|3042.5|3028.5|3028|8110
1760109300000|2025-10-10 15:15:00|3038|3037|3023.5|3022|3039.5|3038.5|3022|3021|16529
1760109600000|2025-10-10 15:20:00|3023|3021.5|3013.5|3012.5|3024|3023|3013|3012|26797
1760109900000|2025-10-10 15:25:00|3014|3013|3009.5|3008|3014|3013.5|3005|3004|25243
1757919600000|2025-09-15 07:00:00|3182.5|3178.5|3184|3182|3187.5|3186|3173|3171|31438
1757919900000|2025-09-15 07:05:00|3183.5|3180|3177.5|3176|3183.5|3182.5|3173|3172|21534
1757920200000|2025-09-15 07:10:00|3175|3174|3172|3171|3180|3178.5|3172|3171|9966
1757920500000|2025-09-15 07:15:00|3173|3171.5|3173.5|3172|3176|3174.5|3168.5|3168|27148
1757920800000|2025-09-15 07:20:00|3174|3173|3175|3174|3180.5|3179|3173.5|3172|11183
1757921100000|2025-09-15 07:25:00|3175.5|3174.5|3169|3168|3181|3179.5|3166.5|3165.5|10392
1757921400000|2025-09-15 07:30:00|3168|3167|3169|3168|3171.5|3170.5|3167|3166.5|10208
1757921700000|2025-09-15 07:35:00|3169.5|3167.5|3168|3167|3170.5|3169.5|3163.5|3162.5|13109
1757922000000|2025-09-15 07:40:00|3167|3166|3162.5|3161|3170|3169|3162.5|3161|4882
1757922300000|2025-09-15 07:45:00|3162|3161.5|3166|3165|3168|3167|3160|3159|5358
1757922600000|2025-09-15 07:50:00|3167.5|3166|3171|3169.5|3171.5|3171|3167|3166|5047
1757922900000|2025-09-15 07:55:00|3171.5|3170|3169|3168|3174.5|3173.5|3169|3167.5|11254
1757923200000|2025-09-15 08:00:00|3170|3169|3158.5|3157.5|3171|3170|3157|3155.5|19231
1757923500000|2025-09-15 08:05:00|3158|3157|3161|3160|3161|3160|3156.5|3155.5|5561
1757923800000|2025-09-15 08:10:00|3161.5|3159.5|3160.5|3160|3165|3164|3160|3159|11141
1757924100000|2025-09-15 08:15:00|3161|3159.5|3165|3164|3166.5|3165.5|3160|3159|12724
1757924400000|2025-09-15 08:20:00|3164.5|3163.5|3168.5|3167|3169|3168|3164|3162.5|16194
1757924700000|2025-09-15 08:25:00|3169|3167.5|3169.5|3168.5|3169.5|3168.5|3167|3166|2497
1757925000000|2025-09-15 08:30:00|3170|3169|3169|3168|3170.5|3169.5|3166|3165|3621
1757925300000|2025-09-15 08:35:00|3168.5|3168.5|3170|3169.5|3172.5|3171.5|3168.5|3168|7963
1757925600000|2025-09-15 08:40:00|3170.5|3169|3169|3168|3171|3169.5|3166|3165|4936
1757925900000|2025-09-15 08:45:00|3169.5|3168.5|3173.5|3172|3176|3175|3168.5|3167.5|3312
1757926200000|2025-09-15 08:50:00|3174|3172.5|3169.5|3168.5|3175|3174|3169.5|3168.5|6766
1757926500000|2025-09-15 08:55:00|3170|3169|3165.5|3165|3170|3169|3164|3163.5|4003
1757926800000|2025-09-15 09:00:00|3165|3164|3164.5|3163.5|3166.5|3165.5|3162.5|3161|11735
1757927100000|2025-09-15 09:05:00|3165|3164|3164.5|3163.5|3167.5|3167|3164|3163|3852
1757927400000|2025-09-15 09:10:00|3164|3163|3163|3162|3165|3164.5|3161.5|3161|6674
1757927700000|2025-09-15 09:15:00|3162.5|3161.5|3163|3162|3165.5|3164.5|3161|3160|48909
1757928000000|2025-09-15 09:20:00|3163.5|3162.5|3158|3156.5|3163.5|3162.5|3158|3156.5|6951
1757928300000|2025-09-15 09:25:00|3158.5|3157|3158|3157|3160|3159|3156.5|3155.5|3684
1757928600000|2025-09-15 09:30:00|3157.5|3156.5|3157.5|3156.5|3160|3159|3155.5|3155|15811
1757928900000|2025-09-15 09:35:00|3158|3157|3164|3163|3164.5|3163.5|3158|3156.5|2572
1757929200000|2025-09-15 09:40:00|3164.5|3163.5|3160.5|3160|3164.5|3163.5|3160.5|3159.5|3270
1757929500000|2025-09-15 09:45:00|3161|3159.5|3158|3157|3161|3160|3157.5|3157|1508
1757929800000|2025-09-15 09:50:00|3158.5|3157.5|3164|3163|3164|3163|3158|3157|4159
1757930100000|2025-09-15 09:55:00|3163.5|3163.5|3166|3165|3167|3166|3163.5|3163|10942
1757930400000|2025-09-15 10:00:00|3167|3166|3166|3165|3168|3167.5|3165|3164|8404
1757930700000|2025-09-15 10:05:00|3166.5|3165.5|3167|3166.5|3168.5|3167.5|3165.5|3164.5|4240
1757931000000|2025-09-15 10:10:00|3168|3167|3168|3167|3169.5|3168.5|3167|3166.5|6547
1757931300000|2025-09-15 10:15:00|3168.5|3167.5|3164.5|3163.5|3168.5|3167.5|3164|3163.5|5225
1757931600000|2025-09-15 10:20:00|3165|3164|3165|3164|3165.5|3165|3164|3163|2093
1757931900000|2025-09-15 10:25:00|3165.5|3164.5|3166.5|3165.5|3166.5|3165.5|3163.5|3163|5118
1757932200000|2025-09-15 10:30:00|3166|3166|3170|3169|3171|3170|3166|3165.5|5652
1757932500000|2025-09-15 10:35:00|3169.5|3168.5|3166|3165|3171|3170|3165.5|3164.5|8037
1757932800000|2025-09-15 10:40:00|3167|3166.5|3168.5|3167.5|3169.5|3168.5|3167|3166.5|2685
1757933100000|2025-09-15 10:45:00|3169|3168|3173.5|3172.5|3173.5|3172.5|3168|3167.5|4097
1757933400000|2025-09-15 10:50:00|3175|3174|3175.5|3174.5|3176|3175.5|3174|3173.5|468
1757933700000|2025-09-15 10:55:00|3175|3175|3174.5|3173.5|3176.5|3175.5|3174|3173.5|3042
1757934000000|2025-09-15 11:00:00|3173.5|3173|3171.5|3170.5|3173.5|3173|3171|3170|2196
1757934300000|2025-09-15 11:05:00|3172|3171|3171.5|3170.5|3172.5|3171.5|3171|3170|3954
1757934600000|2025-09-15 11:10:00|3171|3170|3170|3169.5|3171.5|3170.5|3169.5|3169|3308
1757934900000|2025-09-15 11:15:00|3171|3170|3174|3173|3174.5|3174|3170.5|3169.5|2669
1757935200000|2025-09-15 11:20:00|3174.5|3173.5|3178|3177.5|3180.5|3179.5|3174|3173|17046
1757935500000|2025-09-15 11:25:00|3179|3178.5|3175.5|3174.5|3179|3178.5|3175|3174|4468
1757935800000|2025-09-15 11:30:00|3176|3175|3176|3175|3176.5|3175.5|3174|3173|2487
1757936100000|2025-09-15 11:35:00|3176.5|3175.5|3176|3175|3178.5|3177.5|3176|3175|11213
1757936400000|2025-09-15 11:40:00|3176.5|3175.5|3177|3176|3177.5|3176.5|3176|3175|2069
1757936700000|2025-09-15 11:45:00|3176.5|3176.5|3177.5|3176.5|3179|3178.5|3176|3175|2397
1757937000000|2025-09-15 11:50:00|3178.5|3177|3178|3177|3178.5|3178|3176.5|3175.5|3848
1757937300000|2025-09-15 11:55:00|3177.5|3176.5|3179.5|3178.5|3179.5|3179|3177|3176.5|2424
1757937600000|2025-09-15 12:00:00|3180|3179|3180|3179.5|3180.5|3179.5|3176|3175.5|6591
1757937900000|2025-09-15 12:05:00|3179.5|3179|3184.5|3184|3184.5|3184|3179.5|3179|4820
1757938200000|2025-09-15 12:10:00|3184|3183.5|3184|3183|3185|3184|3183|3182.5|1220
1757938500000|2025-09-15 12:15:00|3183.5|3182.5|3183.5|3183|3187|3186.5|3183.5|3182.5|3324
1757938800000|2025-09-15 12:20:00|3184|3183.5|3185.5|3185|3187|3186|3183.5|3183.5|3538
1757939100000|2025-09-15 12:25:00|3186|3186|3192.5|3191.5|3193|3192.5|3186|3186|14466
1757939400000|2025-09-15 12:30:00|3192|3191|3194.5|3194|3196|3195.5|3191|3190|17931
1757939700000|2025-09-15 12:35:00|3195|3193.5|3195|3194|3195.5|3194.5|3193|3192|8214
1757940000000|2025-09-15 12:40:00|3194.5|3193.5|3196|3195|3196|3195|3194|3193.5|2757
1757940300000|2025-09-15 12:45:00|3195.5|3194.5|3197|3196.5|3197.5|3196.5|3194|3193.5|4370
1757940600000|2025-09-15 12:50:00|3197.5|3197|3196|3195|3202|3201.5|3196|3195|36198
1757940900000|2025-09-15 12:55:00|3196.5|3193.5|3195.5|3194.5|3196.5|3195|3192.5|3191.5|7924
1757941200000|2025-09-15 13:00:00|3195|3194|3194|3193|3195|3194|3192|3191.5|6401
1757941500000|2025-09-15 13:05:00|3193.5|3192.5|3195|3194|3195.5|3194.5|3192.5|3192|1195
1757941800000|2025-09-15 13:10:00|3194.5|3194.5|3192|3191|3197|3196|3192|3191|2286
1757942100000|2025-09-15 13:15:00|3191.5|3190.5|3192.5|3191.5|3194|3193|3189.5|3188.5|6984
1757942400000|2025-09-15 13:20:00|3194|3193|3194.5|3194|3195|3194|3193|3192|2955
1757942700000|2025-09-15 13:25:00|3195|3193.5|3194|3193|3197.5|3197|3191|3190|8582
1757943000000|2025-09-15 13:30:00|3196|3193.5|3197.5|3196.5|3198.5|3197.5|3191|3190|6645
1757943300000|2025-09-15 13:35:00|3197|3196|3198|3197|3198.5|3197.5|3195.5|3195|6374
1757943600000|2025-09-15 13:40:00|3198.5|3197.5|3195|3194.5|3198.5|3197.5|3195|3194.5|3502
1757943900000|2025-09-15 13:45:00|3195.5|3194|3202|3201|3202.5|3201.5|3195.5|3194|22459
1757944200000|2025-09-15 13:50:00|3201.5|3200.5|3201.5|3200.5|3205.5|3204.5|3201|3200.5|7297
1757944500000|2025-09-15 13:55:00|3201|3201|3203|3202.5|3203.5|3202.5|3199|3198.5|5614
1757944800000|2025-09-15 14:00:00|3204|3203.5|3200.5|3200|3205|3204|3198.5|3198|5521
1757945100000|2025-09-15 14:05:00|3201|3200.5|3202.5|3202|3204.5|3203.5|3200.5|3199.5|6459
1757945400000|2025-09-15 14:10:00|3202|3201.5|3207.5|3206.5|3207.5|3207|3201.5|3201|8626
1757945700000|2025-09-15 14:15:00|3208|3207|3213|3212.5|3213|3212.5|3207.5|3207|12052
1757946000000|2025-09-15 14:20:00|3213.5|3213|3217.5|3217|3220|3219.5|3213|3212.5|21647
1757946300000|2025-09-15 14:25:00|3217|3216.5|3218.5|3218|3221|3220|3216|3215|15170
1757946600000|2025-09-15 14:30:00|3220|3217.5|3212|3211|3221|3220|3211.5|3211|20176
1757946900000|2025-09-15 14:35:00|3211.5|3210|3208|3207.5|3212|3211|3207|3206.5|3969
1757947200000|2025-09-15 14:40:00|3207.5|3207|3206.5|3206|3208.5|3207.5|3206|3205|11277
1757947500000|2025-09-15 14:45:00|3207|3206.5|3207|3206.5|3208.5|3208|3206|3205.5|8064
1757947800000|2025-09-15 14:50:00|3207.5|3207|3205|3204|3208|3207.5|3204.5|3204|4983
1757948100000|2025-09-15 14:55:00|3204.5|3203|3201|3200.5|3205|3204.5|3200|3199.5|7092
1757948400000|2025-09-15 15:00:00|3201.5|3199.5|3198.5|3197.5|3202|3201.5|3198|3197.5|11821
1757948700000|2025-09-15 15:05:00|3199|3198|3194.5|3194|3199.5|3198.5|3194.5|3194|8257
1757949000000|2025-09-15 15:10:00|3194|3193.5|3190|3189|3196|3195|3188|3187|18994
1757949300000|2025-09-15 15:15:00|3189.5|3189.5|3194.5|3193.5|3194.5|3194|3188.5|3187.5|18277
1757949600000|2025-09-15 15:20:00|3194|3193|3192.5|3192|3196.5|3196|3192.5|3191.5|11857
1757949900000|2025-09-15 15:25:00|3192|3191.5|3189|3188.5|3194|3193.5|3189|3188|16243
1758006000000|2025-09-16 07:00:00|3187|3182|3155.5|3153.5|3190.5|3186.5|3152|3150|34701
1758006300000|2025-09-16 07:05:00|3156.5|3154|3130|3127.5|3157|3155|3123|3121|38017
1758006600000|2025-09-16 07:10:00|3132.5|3128|3146|3145|3149.5|3148|3132|3127.5|25265
1758006900000|2025-09-16 07:15:00|3145|3144|3146.5|3145|3154.5|3153|3145|3144|37509
1758007200000|2025-09-16 07:20:00|3146|3144.5|3143|3141.5|3149|3147.5|3142|3140.5|13743
1758007500000|2025-09-16 07:25:00|3142.5|3140.5|3145|3143.5|3147|3146|3140.5|3140|8376
1758007800000|2025-09-16 07:30:00|3144.5|3142.5|3146|3145|3146|3145|3140|3139|9286
1758008100000|2025-09-16 07:35:00|3145.5|3143.5|3146|3145|3153|3152.5|3142.5|3141.5|9396
1758008400000|2025-09-16 07:40:00|3147.5|3146|3139.5|3138.5|3149|3147.5|3138|3137|14427
1758008700000|2025-09-16 07:45:00|3139|3138|3140|3139|3140.5|3139|3136|3134.5|1384
1758009000000|2025-09-16 07:50:00|3138.5|3137.5|3144|3142.5|3144|3142.5|3136|3134.5|5201
1758009300000|2025-09-16 07:55:00|3143.5|3141.5|3146|3144.5|3146|3145|3140.5|3139.5|9135
1758009600000|2025-09-16 08:00:00|3147.5|3145|3152.5|3151.5|3154.5|3153|3147.5|3145|8533
1758009900000|2025-09-16 08:05:00|3152|3151|3157.5|3156.5|3159.5|3158.5|3152|3151|10793
1758010200000|2025-09-16 08:10:00|3158|3157|3158.5|3157.5|3161|3160|3157|3156.5|3812
1758010500000|2025-09-16 08:15:00|3159|3158|3162|3161|3164|3163|3158.5|3157.5|6344
1758010800000|2025-09-16 08:20:00|3161.5|3160.5|3160.5|3159.5|3161.5|3160.5|3157.5|3156.5|8935
1758011100000|2025-09-16 08:25:00|3161|3160|3162|3160.5|3164|3163.5|3160|3159|2243
1758011400000|2025-09-16 08:30:00|3161.5|3161|3162.5|3161.5|3164|3163|3159.5|3158.5|1349
1758011700000|2025-09-16 08:35:00|3163|3162|3162.5|3161|3163.5|3162.5|3159|3158|501
1758012000000|2025-09-16 08:40:00|3163|3161.5|3164|3163|3166.5|3165.5|3163|3161|4852
1758012300000|2025-09-16 08:45:00|3163.5|3162.5|3162.5|3161.5|3164.5|3163.5|3160|3159|3477
1758012600000|2025-09-16 08:50:00|3163|3162|3162|3161|3166.5|3165.5|3161.5|3160.5|1293
1758012900000|2025-09-16 08:55:00|3161.5|3160.5|3156.5|3155.5|3162.5|3162|3155.5|3155|5077
1758013200000|2025-09-16 09:00:00|3157.5|3156.5|3158|3156.5|3158.5|3158|3154|3152.5|2018
1758013500000|2025-09-16 09:05:00|3157.5|3157|3157|3156|3158.5|3157.5|3154.5|3153.5|1638
1758013800000|2025-09-16 09:10:00|3157.5|3156.5|3159.5|3158.5|3161|3160|3157.5|3156.5|6035
1758014100000|2025-09-16 09:15:00|3159|3157.5|3159|3158|3160.5|3159.5|3155|3154|3393
1758014400000|2025-09-16 09:20:00|3159.5|3158.5|3162|3160.5|3162.5|3161.5|3158|3157|6060
1758014700000|2025-09-16 09:25:00|3162.5|3161|3158|3157|3162.5|3162|3157.5|3156.5|11742
1758015000000|2025-09-16 09:30:00|3159|3157.5|3160|3159|3165|3164|3158|3157.5|3261
1758015300000|2025-09-16 09:35:00|3160.5|3159.5|3160.5|3159.5|3163|3162|3160.5|3159.5|1503
1758015600000|2025-09-16 09:40:00|3162|3161|3162.5|3161.5|3166|3164.5|3161.5|3160.5|1169
1758015900000|2025-09-16 09:45:00|3162|3161|3156|3155|3162|3161|3156|3155|3913
1758016200000|2025-09-16 09:50:00|3156.5|3155.5|3159|3158|3161.5|3160.5|3155|3154.5|2899
1758016500000|2025-09-16 09:55:00|3159.5|3158.5|3157.5|3156.5|3160|3159|3156|3155|1750
1758016800000|2025-09-16 10:00:00|3157|3155.5|3155|3154|3157.5|3156.5|3152.5|3151.5|3255
1758017100000|2025-09-16 10:05:00|3154.5|3153|3157.5|3156.5|3159|3158.5|3154|3153|4605
1758017400000|2025-09-16 10:10:00|3158|3157|3153.5|3153|3158|3157|3151.5|3151|1199
1758017700000|2025-09-16 10:15:00|3154|3153.5|3150|3149|3156|3155|3149.5|3149|6404
1758018000000|2025-09-16 10:20:00|3150.5|3149.5|3150|3149|3152|3151|3149.5|3149|1471
1758018300000|2025-09-16 10:25:00|3150.5|3149.5|3152.5|3151.5|3153|3152|3149.5|3149|2225
1758018600000|2025-09-16 10:30:00|3152|3151|3150|3149|3153|3152|3149.5|3149|1888
1758018900000|2025-09-16 10:35:00|3150.5|3149.5|3151.5|3150.5|3152|3151|3148.5|3148|6332
1758019200000|2025-09-16 10:40:00|3151|3150|3154|3153|3154|3153|3151|3150|4280
1758019500000|2025-09-16 10:45:00|3155|3153.5|3153.5|3152.5|3155|3154|3151.5|3151|5402
1758019800000|2025-09-16 10:50:00|3154|3153|3148|3147|3154|3153|3148|3147|1607
1758020100000|2025-09-16 10:55:00|3147.5|3146.5|3147.5|3146.5|3150.5|3150|3145.5|3144.5|10089
1758020400000|2025-09-16 11:00:00|3148|3147|3152|3151.5|3164|3163|3148|3147|19383
1758020700000|2025-09-16 11:05:00|3151.5|3151|3154.5|3153.5|3154.5|3153.5|3150|3149.5|1622
1758021000000|2025-09-16 11:10:00|3154|3152.5|3150|3149|3154.5|3153.5|3149.5|3148.5|6989
1758021300000|2025-09-16 11:15:00|3149.5|3148|3143|3142|3149.5|3148.5|3136.5|3135.5|17311
1758021600000|2025-09-16 11:20:00|3143.5|3142.5|3142.5|3141.5|3145.5|3144|3142|3140.5|389
1758021900000|2025-09-16 11:25:00|3143|3142|3141.5|3140.5|3143.5|3142.5|3141|3140.5|3230
1758022200000|2025-09-16 11:30:00|3142|3141|3142.5|3141.5|3144.5|3143.5|3142|3141|1010
1758022500000|2025-09-16 11:35:00|3143|3142|3140.5|3139.5|3143.5|3142.5|3139.5|3138|478
1758022800000|2025-09-16 11:40:00|3140|3139|3136.5|3135.5|3142.5|3141.5|3136.5|3135.5|9324
1758023100000|2025-09-16 11:45:00|3137|3136|3138|3137|3139.5|3138.5|3137|3136|1973
1758023400000|2025-09-16 11:50:00|3139.5|3138.5|3136.5|3135.5|3140|3139|3136|3135.5|1654
1758023700000|2025-09-16 11:55:00|3136|3135|3135|3133.5|3139.5|3138.5|3134|3133|4959
1758024000000|2025-09-16 12:00:00|3136.5|3134|3134.5|3133.5|3137|3136|3134|3133.5|2740
1758024300000|2025-09-16 12:05:00|3134|3134|3137|3136|3139|3138|3132|3131|8953
1758024600000|2025-09-16 12:10:00|3137.5|3136.5|3131.5|3130.5|3137.5|3136.5|3131|3130|11114
1758024900000|2025-09-16 12:15:00|3132.5|3131|3134.5|3133|3135.5|3134.5|3129.5|3129|3675
1758025200000|2025-09-16 12:20:00|3134|3133.5|3136.5|3135.5|3137|3136.5|3132.5|3131.5|7134
1758025500000|2025-09-16 12:25:00|3136|3135|3136.5|3135.5|3139|3138|3135|3134|3153
1758025800000|2025-09-16 12:30:00|3137.5|3136.5|3139.5|3138.5|3139.5|3138.5|3136|3135.5|6497
1758026100000|2025-09-16 12:35:00|3140|3139|3136.5|3135.5|3141|3140|3136|3135.5|4270
1758026400000|2025-09-16 12:40:00|3136|3135|3132|3131|3136|3135|3132|3131|4148
1758026700000|2025-09-16 12:45:00|3132.5|3131.5|3130.5|3129.5|3133|3131.5|3129.5|3128.5|4122
1758027000000|2025-09-16 12:50:00|3131|3129|3127.5|3126.5|3131.5|3131|3127.5|3126.5|2319
1758027300000|2025-09-16 12:55:00|3127|3127|3124.5|3123|3130.5|3130|3121.5|3120|18408
1758027600000|2025-09-16 13:00:00|3124|3122|3124|3123|3126|3125|3121|3120.5|6389
1758027900000|2025-09-16 13:05:00|3124.5|3123.5|3126|3125|3126.5|3125.5|3122.5|3121.5|3380
1758028200000|2025-09-16 13:10:00|3125.5|3124.5|3128|3126.5|3128|3126.5|3123.5|3122|6676
1758028500000|2025-09-16 13:15:00|3128.5|3127|3129|3128|3129|3128|3125.5|3124.5|4494
1758028800000|2025-09-16 13:20:00|3129.5|3128.5|3125|3124|3130|3129.5|3124.5|3123|4315
1758029100000|2025-09-16 13:25:00|3124.5|3123.5|3116|3115|3125|3124|3116|3115|17079
1758029400000|2025-09-16 13:30:00|3117.5|3115.5|3099|3098|3121|3119.5|3098.5|3098|22153
1758029700000|2025-09-16 13:35:00|3098.5|3096.5|3095.5|3094|3099|3097.5|3089.5|3088|28931
1758030000000|2025-09-16 13:40:00|3096.5|3094.5|3093|3092|3099.5|3098.5|3091|3089.5|6386
1758030300000|2025-09-16 13:45:00|3092.5|3090.5|3097.5|3096.5|3101|3100.5|3091.5|3090.5|18390
1758030600000|2025-09-16 13:50:00|3099|3096|3092.5|3092|3099|3097.5|3092|3091.5|9411
1758030900000|2025-09-16 13:55:00|3093|3092.5|3086|3084.5|3093.5|3092.5|3085|3084|23392
1758031200000|2025-09-16 14:00:00|3085.5|3084|3083|3082|3085.5|3084|3075|3074|44772
1758031500000|2025-09-16 14:05:00|3083.5|3081.5|3090|3089|3092|3090.5|3080.5|3080|13074
1758031800000|2025-09-16 14:10:00|3089.5|3088.5|3096|3094.5|3096.5|3095|3087|3085.5|8626
1758032100000|2025-09-16 14:15:00|3096.5|3095|3100.5|3099.5|3103|3101.5|3095.5|3094.5|7857
1758032400000|2025-09-16 14:20:00|3100|3099|3096|3095|3102|3101|3096|3095|9496
1758032700000|2025-09-16 14:25:00|3095.5|3094.5|3090|3089|3095.5|3094.5|3088|3087|3847
1758033000000|2025-09-16 14:30:00|3089|3088|3092.5|3091.5|3094|3093|3089|3088|9844
1758033300000|2025-09-16 14:35:00|3093|3092|3089|3088|3097|3096|3085.5|3085|12287
1758033600000|2025-09-16 14:40:00|3089.5|3088.5|3088.5|3087.5|3093|3092|3088|3087|14301
1758033900000|2025-09-16 14:45:00|3088|3088|3095.5|3094.5|3096.5|3095.5|3088|3087.5|18321
1758034200000|2025-09-16 14:50:00|3096|3095|3102|3101|3102.5|3101.5|3093.5|3093|9817
1758034500000|2025-09-16 14:55:00|3101.5|3101.5|3100|3099.5|3102|3101.5|3098|3097|10694
1758034800000|2025-09-16 15:00:00|3100.5|3100|3089|3088|3100.5|3100|3088.5|3087.5|16684
1758035100000|2025-09-16 15:05:00|3088.5|3087.5|3091|3090|3094.5|3093|3088.5|3087.5|17453
1758035400000|2025-09-16 15:10:00|3091.5|3090.5|3088|3087|3092|3091.5|3086|3085|15922
1758035700000|2025-09-16 15:15:00|3088.5|3087.5|3084.5|3083.5|3088.5|3087.5|3081.5|3080.5|22966
1758036000000|2025-09-16 15:20:00|3084|3084|3087|3086.5|3089|3088|3083|3082|12472
1758036300000|2025-09-16 15:25:00|3087.5|3086|3087.5|3086.5|3089.5|3088.5|3086|3085.5|25721
1758092400000|2025-09-17 07:00:00|3098|3094.5|3092.5|3091|3098|3094.5|3083|3080.5|40395
1758092700000|2025-09-17 07:05:00|3090|3088|3085|3083.5|3093|3091|3081|3080|19256
1758093000000|2025-09-17 07:10:00|3085.5|3084|3086|3085|3089.5|3088|3081.5|3080|5965
1758093300000|2025-09-17 07:15:00|3085.5|3084|3086|3085|3090.5|3089|3083.5|3082|11325
1758093600000|2025-09-17 07:20:00|3085.5|3082|3077.5|3076|3085.5|3082|3076|3074.5|22422
1758093900000|2025-09-17 07:25:00|3077|3076.5|3075|3074|3081|3080|3074.5|3073|13891
1758094200000|2025-09-17 07:30:00|3076|3075|3063|3062|3076|3075.5|3063|3062|15000
1758094500000|2025-09-17 07:35:00|3064|3063|3058|3056.5|3066|3065|3056|3054.5|16161
1758094800000|2025-09-17 07:40:00|3057.5|3057|3062|3061|3065|3064|3056|3055|8654
1758095100000|2025-09-17 07:45:00|3061.5|3060.5|3062.5|3061|3064|3062.5|3058|3057|5781
1758095400000|2025-09-17 07:50:00|3063|3061.5|3068|3066.5|3071.5|3070|3063|3061.5|5217
1758095700000|2025-09-17 07:55:00|3069|3068|3074.5|3074|3076|3075|3069|3068|5736
1758096000000|2025-09-17 08:00:00|3073.5|3073.5|3075|3074|3076.5|3075.5|3072|3071|4799
1758096300000|2025-09-17 08:05:00|3074.5|3074.5|3073|3072.5|3075.5|3074.5|3069.5|3068.5|2803
1758096600000|2025-09-17 08:10:00|3073.5|3073|3070|3069|3074.5|3073.5|3070|3069|5107
1758096900000|2025-09-17 08:15:00|3069.5|3068.5|3065|3064|3070|3069|3063|3062|4702
1758097200000|2025-09-17 08:20:00|3064.5|3063|3068.5|3067.5|3068.5|3068|3064|3063|3961
1758097500000|2025-09-17 08:25:00|3069|3068|3072|3071|3073|3072|3067.5|3066.5|3097
1758097800000|2025-09-17 08:30:00|3072.5|3071.5|3072.5|3071.5|3074|3073|3072|3071|4790
1758098100000|2025-09-17 08:35:00|3073|3072|3071.5|3070.5|3075.5|3074.5|3069.5|3068|4797
1758098400000|2025-09-17 08:40:00|3072|3071|3069.5|3068.5|3072.5|3072|3066|3065.5|3493
1758098700000|2025-09-17 08:45:00|3069|3069|3068|3067|3072|3071.5|3066|3065.5|7104
1758099000000|2025-09-17 08:50:00|3067.5|3066.5|3071.5|3070.5|3071.5|3070.5|3067|3066|5235
1758099300000|2025-09-17 08:55:00|3071|3070|3071.5|3071|3074|3073|3070.5|3069.5|5704
1758099600000|2025-09-17 09:00:00|3072|3070.5|3073|3072|3073|3072|3066|3064.5|2994
1758099900000|2025-09-17 09:05:00|3073.5|3071.5|3069|3068.5|3074|3073|3069|3068.5|6224
1758100200000|2025-09-17 09:10:00|3068.5|3068|3063.5|3063|3070.5|3069|3063.5|3063|8953
1758100500000|2025-09-17 09:15:00|3063|3062.5|3054|3053|3064|3063|3051.5|3050.5|14561
1758100800000|2025-09-17 09:20:00|3055|3054|3056|3055|3059.5|3059|3053.5|3052.5|9985
1758101100000|2025-09-17 09:25:00|3056.5|3055.5|3059.5|3058.5|3060.5|3059.5|3055|3054|2603
1758101400000|2025-09-17 09:30:00|3060|3059|3059.5|3058.5|3060.5|3059.5|3054.5|3053|2957
1758101700000|2025-09-17 09:35:00|3060|3059|3062|3061|3062|3061|3059|3058|2688
1758102000000|2025-09-17 09:40:00|3062.5|3061.5|3058|3056.5|3064|3062.5|3057|3056|5739
1758102300000|2025-09-17 09:45:00|3058.5|3057|3060|3059|3062|3061.5|3056.5|3056|5294
1758102600000|2025-09-17 09:50:00|3061|3059.5|3059|3058|3061|3060.5|3056.5|3055.5|2726
1758102900000|2025-09-17 09:55:00|3058.5|3057.5|3058.5|3057.5|3059.5|3058.5|3057.5|3056.5|3363
1758103200000|2025-09-17 10:00:00|3058|3057|3059.5|3058.5|3060.5|3059.5|3057.5|3056.5|4176
1758103500000|2025-09-17 10:05:00|3059|3058|3061|3060|3061|3060.5|3058|3057|4900
1758103800000|2025-09-17 10:10:00|3060.5|3060.5|3058.5|3057.5|3061|3060.5|3057|3056.5|2260
1758104100000|2025-09-17 10:15:00|3058|3058|3060.5|3059.5|3061|3060.5|3058|3058|2346
1758104400000|2025-09-17 10:20:00|3061|3060|3062|3061.5|3062.5|3062|3059.5|3058.5|4178
1758104700000|2025-09-17 10:25:00|3062.5|3061|3062|3061|3062.5|3061.5|3059.5|3058.5|2358
1758105000000|2025-09-17 10:30:00|3062.5|3061.5|3064.5|3064|3065.5|3064.5|3061|3060|2930
1758105300000|2025-09-17 10:35:00|3065|3064.5|3066|3065|3066.5|3065.5|3064.5|3064|4330
1758105600000|2025-09-17 10:40:00|3065.5|3064.5|3057|3056|3066|3064.5|3055.5|3054.5|7072
1758105900000|2025-09-17 10:45:00|3056.5|3055.5|3059|3058|3059|3058.5|3055.5|3054.5|6360
1758106200000|2025-09-17 10:50:00|3058.5|3057|3056|3055|3059.5|3059|3055.5|3054.5|1979
1758106500000|2025-09-17 10:55:00|3055.5|3052.5|3054.5|3054|3056|3054.5|3050.5|3050|5219
1758106800000|2025-09-17 11:00:00|3053.5|3052.5|3049.5|3048.5|3054|3053|3048.5|3047.5|11659
1758107100000|2025-09-17 11:05:00|3049|3049|3052|3051|3053|3052|3048.5|3047.5|19060
1758107400000|2025-09-17 11:10:00|3051.5|3051.5|3048.5|3047.5|3053|3052.5|3046|3045|5197
1758107700000|2025-09-17 11:15:00|3049|3048|3050|3049.5|3052|3051|3047|3046.5|2339
1758108000000|2025-09-17 11:20:00|3050.5|3050|3053.5|3052.5|3054.5|3053.5|3050.5|3049.5|4325
1758108300000|2025-09-17 11:25:00|3053|3052|3054|3053.5|3055.5|3054.5|3052.5|3051.5|7847
1758108600000|2025-09-17 11:30:00|3053.5|3052.5|3060|3059|3060|3059|3053|3052.5|9115
1758108900000|2025-09-17 11:35:00|3059.5|3058.5|3063|3062.5|3063|3062.5|3059|3058|4276
1758109200000|2025-09-17 11:40:00|3063.5|3063|3061.5|3060.5|3064|3063|3060.5|3059.5|4248
1758109500000|2025-09-17 11:45:00|3061|3061|3060|3059|3061.5|3061|3060|3059|2471
1758109800000|2025-09-17 11:50:00|3060.5|3059.5|3060.5|3059.5|3061.5|3061|3060|3059|5023
1758110100000|2025-09-17 11:55:00|3061|3060|3059|3058|3061.5|3060.5|3058|3057.5|1584
1758110400000|2025-09-17 12:00:00|3058.5|3057|3057|3056|3059.5|3058.5|3055|3054|4893
1758110700000|2025-09-17 12:05:00|3056.5|3056.5|3053|3052|3057|3056.5|3053|3052|1089
1758111000000|2025-09-17 12:10:00|3052.5|3052.5|3050.5|3049.5|3053|3052.5|3050|3049.5|3211
1758111300000|2025-09-17 12:15:00|3050|3050|3055.5|3054|3057|3056|3050|3049.5|5088
1758111600000|2025-09-17 12:20:00|3055|3054.5|3055.5|3055|3055.5|3055|3051.5|3050.5|1416
1758111900000|2025-09-17 12:25:00|3055|3054.5|3058.5|3057.5|3059|3058.5|3055|3054.5|5026
1758112200000|2025-09-17 12:30:00|3059|3058.5|3058.5|3057.5|3059|3058.5|3055|3054|4755
1758112500000|2025-09-17 12:35:00|3058|3057|3056.5|3055.5|3060|3059|3055.5|3055|4142
1758112800000|2025-09-17 12:40:00|3057|3056|3055.5|3054.5|3057.5|3056.5|3055.5|3054.5|1417
1758113100000|2025-09-17 12:45:00|3055|3054|3057|3056.5|3057|3056.5|3051.5|3050.5|11702
1758113400000|2025-09-17 12:50:00|3057.5|3057|3060|3059|3062|3061|3057.5|3056.5|7947
1758113700000|2025-09-17 12:55:00|3060.5|3059.5|3058|3057|3060.5|3060|3057.5|3057|2977
1758114000000|2025-09-17 13:00:00|3057.5|3056.5|3060|3059.5|3060|3059.5|3055.5|3055|10101
1758114300000|2025-09-17 13:05:00|3060.5|3059|3059.5|3058.5|3061|3060|3057.5|3056.5|11252
1758114600000|2025-09-17 13:10:00|3060|3059|3060|3059|3061|3060|3058.5|3057.5|18477
1758114900000|2025-09-17 13:15:00|3060.5|3059.5|3063.5|3062.5|3064|3063|3059.5|3059|8832
1758115200000|2025-09-17 13:20:00|3063|3063|3067|3066.5|3068|3067.5|3062.5|3061.5|10207
1758115500000|2025-09-17 13:25:00|3066.5|3065.5|3067|3066|3070|3069|3065.5|3065|4053
1758115800000|2025-09-17 13:30:00|3068|3067|3066|3065|3070|3069|3058.5|3057|15284
1758116100000|2025-09-17 13:35:00|3067|3066.5|3075.5|3074.5|3077|3076|3067|3066|19777
1758116400000|2025-09-17 13:40:00|3075|3075|3074.5|3073.5|3076|3075|3070.5|3070|6984
1758116700000|2025-09-17 13:45:00|3075.5|3074.5|3078.5|3078|3078.5|3078|3075|3074|8710
1758117000000|2025-09-17 13:50:00|3079|3078.5|3075.5|3074.5|3080|3079|3075.5|3074.5|5759
1758117300000|2025-09-17 13:55:00|3075|3075|3078|3077|3078|3077.5|3075|3074.5|7464
1758117600000|2025-09-17 14:00:00|3079.5|3077.5|3080.5|3079.5|3082|3081.5|3078|3077.5|9814
1758117900000|2025-09-17 14:05:00|3081.5|3080|3081.5|3080.5|3083|3082|3079.5|3078.5|5634
1758118200000|2025-09-17 14:10:00|3080.5|3079.5|3079|3078|3081|3080|3079|3078|7046
1758118500000|2025-09-17 14:15:00|3080|3078.5|3077.5|3076.5|3080|3079.5|3076|3075|8451
1758118800000|2025-09-17 14:20:00|3078|3077|3072.5|3072|3078|3077|3070.5|3069.5|11155
1758119100000|2025-09-17 14:25:00|3073|3072.5|3071.5|3071|3073|3072.5|3070.5|3070|12659
1758119400000|2025-09-17 14:30:00|3072|3069.5|3067.5|3066.5|3072|3070.5|3067|3066.5|11373
1758119700000|2025-09-17 14:35:00|3068|3067|3066|3065.5|3069|3068.5|3066|3065.5|4374
1758120000000|2025-09-17 14:40:00|3066.5|3066|3069|3068|3069.5|3068.5|3066.5|3066|13189
1758120300000|2025-09-17 14:45:00|3069.5|3068.5|3066.5|3066|3069.5|3068.5|3066|3065.5|12267
1758120600000|2025-09-17 14:50:00|3066|3065.5|3069.5|3069|3070|3069.5|3066|3065.5|18370
1758120900000|2025-09-17 14:55:00|3070|3069.5|3070|3069.5|3071.5|3071|3069|3068|13967
1758121200000|2025-09-17 15:00:00|3070.5|3070|3069|3068.5|3072.5|3072|3068.5|3067.5|21086
1758121500000|2025-09-17 15:05:00|3068.5|3068|3075|3074.5|3075|3074.5|3067|3066|30251
1758121800000|2025-09-17 15:10:00|3074.5|3074|3076.5|3075.5|3077.5|3077|3074.5|3074|6725
1758122100000|2025-09-17 15:15:00|3077|3076.5|3078.5|3078|3080|3079.5|3077|3076|9441
1758122400000|2025-09-17 15:20:00|3079|3078.5|3078.5|3078|3079.5|3079|3077|3076.5|18545
1758122700000|2025-09-17 15:25:00|3079|3078.5|3075|3074|3079|3078.5|3074.5|3074|15802
1758178800000|2025-09-18 07:00:00|3110.5|3103.5|3105|3104|3114.5|3112|3101.5|3100|30685
1758179100000|2025-09-18 07:05:00|3105.5|3103|3119|3117.5|3119|3117.5|3099.5|3098.5|15983
1758179400000|2025-09-18 07:10:00|3118.5|3118|3125|3123|3142|3140.5|3118|3118|29403
1758179700000|2025-09-18 07:15:00|3127.5|3125.5|3135|3133.5|3137|3135.5|3126|3124.5|46126
1758180000000|2025-09-18 07:20:00|3134.5|3134.5|3138|3136.5|3139.5|3139|3134|3134.5|15204
1758180300000|2025-09-18 07:25:00|3137.5|3135.5|3139|3138|3143|3142|3133.5|3133|17270
1758180600000|2025-09-18 07:30:00|3138.5|3137|3136|3134.5|3141|3140|3131.5|3131|23543
1758180900000|2025-09-18 07:35:00|3135.5|3135|3118|3117|3135.5|3135|3117.5|3116.5|16672
1758181200000|2025-09-18 07:40:00|3118.5|3117.5|3108|3107|3123.5|3122.5|3108|3107|38592
1758181500000|2025-09-18 07:45:00|3108.5|3105.5|3106.5|3105|3110|3109.5|3105|3104|28060
1758181800000|2025-09-18 07:50:00|3106|3104.5|3098|3097|3108.5|3107.5|3097.5|3097|13322
1758182100000|2025-09-18 07:55:00|3098.5|3096|3091|3090.5|3100.5|3100|3090.5|3090|15698
1758182400000|2025-09-18 08:00:00|3090.5|3089.5|3082.5|3081.5|3090.5|3089.5|3075.5|3074.5|25284
1758182700000|2025-09-18 08:05:00|3081.5|3080|3067.5|3066.5|3082|3080.5|3060|3058.5|59257
1758183000000|2025-09-18 08:10:00|3067|3065|3078|3077|3080|3079|3066.5|3065|23458
1758183300000|2025-09-18 08:15:00|3078.5|3077.5|3073|3072|3081.5|3080.5|3070|3069|20194
1758183600000|2025-09-18 08:20:00|3072.5|3071.5|3076|3075|3076|3075|3068|3067|23295
1758183900000|2025-09-18 08:25:00|3075.5|3074.5|3076|3075|3077.5|3076.5|3073.5|3072.5|9440
1758184200000|2025-09-18 08:30:00|3076.5|3075.5|3075|3074|3079|3078|3073.5|3072.5|10520
1758184500000|2025-09-18 08:35:00|3076|3074.5|3078.5|3077.5|3079|3078|3076|3074.5|9304
1758184800000|2025-09-18 08:40:00|3078|3077|3077.5|3076.5|3081|3080.5|3075|3074|21135
1758185100000|2025-09-18 08:45:00|3077|3076|3073.5|3072.5|3082|3081|3071.5|3070.5|11493
1758185400000|2025-09-18 08:50:00|3074.5|3073|3068.5|3067.5|3074.5|3074|3068|3067|12303
1758185700000|2025-09-18 08:55:00|3069|3068|3070.5|3069|3072|3071.5|3067|3065.5|11456
1758186000000|2025-09-18 09:00:00|3070|3069.5|3069|3068|3072.5|3071.5|3064.5|3063.5|10559
1758186300000|2025-09-18 09:05:00|3068.5|3068.5|3078|3077|3078|3077.5|3068.5|3067|5833
1758186600000|2025-09-18 09:10:00|3077.5|3077.5|3071|3069.5|3077.5|3077.5|3070.5|3069.5|16498
1758186900000|2025-09-18 09:15:00|3070.5|3069|3061|3060|3073|3072|3061|3060|7195
1758187200000|2025-09-18 09:20:00|3060.5|3059.5|3058.5|3057|3064.5|3063.5|3056.5|3055.5|9842
1758187500000|2025-09-18 09:25:00|3058|3056.5|3055.5|3055|3058|3057|3054|3053|5743
1758187800000|2025-09-18 09:30:00|3055|3054.5|3046.5|3045.5|3056|3055|3045|3044.5|22969
1758188100000|2025-09-18 09:35:00|3046|3045|3046.5|3045.5|3048.5|3048|3043.5|3043|16552
1758188400000|2025-09-18 09:40:00|3047|3046.5|3030|3029.5|3047.5|3046.5|3030|3029|16363
1758188700000|2025-09-18 09:45:00|3030.5|3030|3024.5|3024|3033|3032.5|3019|3018.5|17630
1758189000000|2025-09-18 09:50:00|3025|3025|3023|3022|3037|3036|3022|3021|24222
1758189300000|2025-09-18 09:55:00|3022.5|3022.5|3022|3021|3024.5|3023.5|3018|3016.5|14120
1758189600000|2025-09-18 10:00:00|3022.5|3021.5|3026|3025|3028.5|3027.5|3018.5|3018|13165
1758189900000|2025-09-18 10:05:00|3026.5|3025.5|3026|3025.5|3029.5|3029|3023|3022.5|10241
1758190200000|2025-09-18 10:10:00|3026.5|3025|3030.5|3030|3033.5|3033|3025.5|3025|5432
1758190500000|2025-09-18 10:15:00|3030|3029|3034|3033|3036|3035|3027.5|3026.5|6826
1758190800000|2025-09-18 10:20:00|3034.5|3033.5|3037|3036.5|3039|3038.5|3034|3033.5|6276
1758191100000|2025-09-18 10:25:00|3036.5|3035.5|3040.5|3039.5|3040.5|3039.5|3035.5|3035|6953
1758191400000|2025-09-18 10:30:00|3040|3040|3037|3036|3040.5|3040|3037|3036|8538
1758191700000|2025-09-18 10:35:00|3036.5|3035.5|3034|3033.5|3037.5|3036.5|3032.5|3031.5|5729
1758192000000|2025-09-18 10:40:00|3034.5|3034|3033.5|3032.5|3036|3035.5|3033|3032.5|9293
1758192300000|2025-09-18 10:45:00|3033|3032|3036|3035|3037.5|3037|3031.5|3031|5592
1758192600000|2025-09-18 10:50:00|3036.5|3034.5|3035.5|3035|3036.5|3035.5|3035|3034.5|3270
1758192900000|2025-09-18 10:55:00|3036|3034.5|3037|3036.5|3039|3038.5|3033.5|3032.5|11618
1758193200000|2025-09-18 11:00:00|3037.5|3035.5|3043|3042|3043|3042|3037.5|3035.5|9343
1758193500000|2025-09-18 11:05:00|3042.5|3041.5|3045.5|3044.5|3049.5|3049|3041|3040|13422
1758193800000|2025-09-18 11:10:00|3045|3045|3042.5|3041|3047|3046|3040.5|3039|9080
1758194100000|2025-09-18 11:15:00|3043|3042|3041.5|3040.5|3046|3045.5|3041|3040|5286
1758194400000|2025-09-18 11:20:00|3039|3041|3055.5|3054|3056.5|3056|3039|3038|9369
1758194700000|2025-09-18 11:25:00|3055|3052.5|3051.5|3050.5|3055.5|3055|3050.5|3050|5499
1758195000000|2025-09-18 11:30:00|3051|3050|3058.5|3057.5|3060|3059.5|3051|3050|2856
1758195300000|2025-09-18 11:35:00|3059|3058|3055|3054.5|3060|3059|3049|3048|12002
1758195600000|2025-09-18 11:40:00|3055.5|3055|3047.5|3046.5|3056|3055|3047|3046.5|10060
1758195900000|2025-09-18 11:45:00|3048.5|3047|3046.5|3045.5|3049|3048.5|3045.5|3045|4442
1758196200000|2025-09-18 11:50:00|3044|3043|3041|3040|3045|3044.5|3040.5|3039.5|6447
1758196500000|2025-09-18 11:55:00|3040.5|3039.5|3040.5|3039.5|3042.5|3041.5|3039.5|3038.5|2050
1758196800000|2025-09-18 12:00:00|3040|3039|3047|3046|3047|3046|3038|3037|4120
1758197100000|2025-09-18 12:05:00|3046.5|3045|3045.5|3045|3047|3045.5|3043|3042|4146
1758197400000|2025-09-18 12:10:00|3045|3044.5|3040.5|3039.5|3045|3044.5|3039.5|3039|17033
1758197700000|2025-09-18 12:15:00|3041|3040|3040.5|3039.5|3042.5|3041.5|3038.5|3037|7499
1758198000000|2025-09-18 12:20:00|3040|3039|3043|3042|3044|3043|3039|3038.5|3674
1758198300000|2025-09-18 12:25:00|3044|3043|3041|3039|3046|3045|3040.5|3039|7837
1758198600000|2025-09-18 12:30:00|3041.5|3039.5|3045|3044.5|3045|3044.5|3040|3038.5|4835
1758198900000|2025-09-18 12:35:00|3046|3045|3044.5|3043.5|3046|3045.5|3040|3039|5009
1758199200000|2025-09-18 12:40:00|3046|3045|3040.5|3039|3046.5|3045.5|3040|3039|4663
1758199500000|2025-09-18 12:45:00|3040|3039.5|3044|3043|3044|3043|3038.5|3037.5|9471
1758199800000|2025-09-18 12:50:00|3044.5|3044|3041.5|3040.5|3045|3044|3039|3038.5|4934
1758200100000|2025-09-18 12:55:00|3041|3040|3044|3043.5|3045|3044.5|3040.5|3040|6765
1758200400000|2025-09-18 13:00:00|3044.5|3043|3043.5|3042.5|3045|3044|3040|3039|8724
1758200700000|2025-09-18 13:05:00|3044|3043|3046|3045|3049|3048.5|3043.5|3042.5|16244
1758201000000|2025-09-18 13:10:00|3045|3044|3043|3042|3045|3044|3040.5|3039.5|10079
1758201300000|2025-09-18 13:15:00|3042.5|3041.5|3034.5|3033.5|3043|3042.5|3033.5|3032.5|8154
1758201600000|2025-09-18 13:20:00|3034|3033|3035|3034|3037|3036|3032|3031|16831
1758201900000|2025-09-18 13:25:00|3034.5|3034.5|3031.5|3030.5|3035|3034.5|3030.5|3029.5|11866
1758202200000|2025-09-18 13:30:00|3033.5|3032.5|3024.5|3023.5|3041.5|3040.5|3022|3021|22279
1758202500000|2025-09-18 13:35:00|3025|3024|3026|3024.5|3032.5|3032|3024.5|3023.5|13144
1758202800000|2025-09-18 13:40:00|3026.5|3025|3033.5|3032.5|3037|3036|3026.5|3024.5|19744
1758203100000|2025-09-18 13:45:00|3033|3032|3044|3043|3044|3043.5|3031|3030|12579
1758203400000|2025-09-18 13:50:00|3045.5|3044.5|3037.5|3036.5|3048|3046.5|3037.5|3036.5|13562
1758203700000|2025-09-18 13:55:00|3038.5|3037|3049|3048|3049|3048|3037|3036.5|16530
1758204000000|2025-09-18 14:00:00|3049.5|3048.5|3045.5|3044.5|3051|3050.5|3044.5|3043.5|13764
1758204300000|2025-09-18 14:05:00|3045|3045|3046.5|3046|3048|3047.5|3045|3044.5|3373
1758204600000|2025-09-18 14:10:00|3045.5|3045.5|3052|3051|3052|3051|3043.5|3042|8088
1758204900000|2025-09-18 14:15:00|3051.5|3051.5|3051.5|3050|3052|3051.5|3046|3045.5|7495
1758205200000|2025-09-18 14:20:00|3052.5|3050.5|3050.5|3049.5|3052.5|3051.5|3049.5|3048.5|3096
1758205500000|2025-09-18 14:25:00|3051|3050|3042.5|3041.5|3051.5|3051|3042|3041|10592
1758205800000|2025-09-18 14:30:00|3043|3042|3036|3035|3046|3045|3035|3034|16201
1758206100000|2025-09-18 14:35:00|3035.5|3033|3030|3029|3035.5|3033|3028|3027|18504
1758206400000|2025-09-18 14:40:00|3030.5|3030|3030.5|3030|3033|3032|3030|3029.5|9067
1758206700000|2025-09-18 14:45:00|3030|3029.5|3038|3037|3038|3037.5|3030|3029.5|9833
1758207000000|2025-09-18 14:50:00|3037.5|3036.5|3037|3036|3039|3038.5|3035.5|3034.5|10779
1758207300000|2025-09-18 14:55:00|3037.5|3036.5|3039.5|3038.5|3039.5|3038.5|3035.5|3035|15188
1758207600000|2025-09-18 15:00:00|3040|3039|3038|3037|3040|3039.5|3036.5|3036|9967
1758207900000|2025-09-18 15:05:00|3037.5|3036.5|3036.5|3035.5|3041|3040|3034.5|3034|14697
1758208200000|2025-09-18 15:10:00|3037|3036|3042.5|3042|3042.5|3042|3036.5|3035.5|16122
1758208500000|2025-09-18 15:15:00|3043|3042.5|3048|3047.5|3048|3047.5|3042.5|3042|15742
1758208800000|2025-09-18 15:20:00|3049|3048|3048|3047.5|3049.5|3049|3047.5|3047|13511
1758209100000|2025-09-18 15:25:00|3047.5|3047|3045|3044.5|3049|3048.5|3043.5|3042.5|30610
1758265200000|2025-09-19 07:00:00|3054.5|3050|3047.5|3045|3064|3062|3040.5|3037.5|24848
1758265500000|2025-09-19 07:05:00|3047|3045.5|3058|3056.5|3058.5|3056.5|3047|3044.5|12498
1758265800000|2025-09-19 07:10:00|3058.5|3057|3058|3057|3067.5|3066.5|3056.5|3055.5|19156
1758266100000|2025-09-19 07:15:00|3057.5|3056.5|3058|3057|3065|3063|3056|3055.5|7954
1758266400000|2025-09-19 07:20:00|3057.5|3056.5|3065.5|3064|3068|3067|3057|3056.5|11226
1758266700000|2025-09-19 07:25:00|3065|3063.5|3063|3061.5|3065.5|3064|3061|3059.5|13295
1758267000000|2025-09-19 07:30:00|3062.5|3062|3060|3058.5|3063.5|3062.5|3058|3056.5|7718
1758267300000|2025-09-19 07:35:00|3061|3059|3060|3059|3061.5|3060.5|3057|3055.5|16185
1758267600000|2025-09-19 07:40:00|3061|3059.5|3066|3065|3067|3066|3060.5|3059|8082
1758267900000|2025-09-19 07:45:00|3067|3066|3065.5|3064.5|3067|3066|3061|3060|13473
1758268200000|2025-09-19 07:50:00|3067|3065|3062.5|3061.5|3069|3068|3061.5|3061|16507
1758268500000|2025-09-19 07:55:00|3063|3062|3060.5|3059.5|3063.5|3063|3058|3057.5|11020
1758268800000|2025-09-19 08:00:00|3062|3061.5|3070|3069|3070|3069|3062|3061|10781
1758269100000|2025-09-19 08:05:00|3070.5|3069.5|3072|3071.5|3072|3071.5|3069.5|3068.5|10511
1758269400000|2025-09-19 08:10:00|3073|3072.5|3070|3069|3075.5|3075|3069|3068|5389
1758269700000|2025-09-19 08:15:00|3069.5|3068.5|3072.5|3071.5|3072.5|3071.5|3061.5|3060.5|7065
1758270000000|2025-09-19 08:20:00|3073|3072|3072|3071|3076.5|3075.5|3069.5|3068.5|12769
1758270300000|2025-09-19 08:25:00|3071.5|3070.5|3070.5|3069.5|3073.5|3072.5|3068|3067|4336
1758270600000|2025-09-19 08:30:00|3071|3070|3073|3072|3074|3073|3070|3069|22065
1758270900000|2025-09-19 08:35:00|3074|3073|3073.5|3073|3075|3074.5|3071.5|3070.5|6451
1758271200000|2025-09-19 08:40:00|3074|3073.5|3071|3070|3077.5|3076.5|3071|3070|8528
1758271500000|2025-09-19 08:45:00|3071.5|3071|3067.5|3066|3072.5|3072|3066.5|3065.5|5038
1758271800000|2025-09-19 08:50:00|3068|3066.5|3063.5|3062.5|3068|3067|3061.5|3060.5|4112
1758272100000|2025-09-19 08:55:00|3063|3062|3058.5|3057.5|3064.5|3063.5|3058.5|3057.5|6294
1758272400000|2025-09-19 09:00:00|3059|3058|3058.5|3057.5|3060.5|3060|3056.5|3055.5|4721
1758272700000|2025-09-19 09:05:00|3058|3058|3058|3057|3062|3061|3057.5|3057|6655
1758273000000|2025-09-19 09:10:00|3058.5|3057.5|3046.5|3045.5|3059|3058|3046|3045|12345
1758273300000|2025-09-19 09:15:00|3047|3046|3051|3050|3051.5|3051|3046.5|3046|12273
1758273600000|2025-09-19 09:20:00|3050.5|3050.5|3047.5|3046.5|3051|3050.5|3047|3046.5|7570
1758273900000|2025-09-19 09:25:00|3047|3047|3050.5|3050|3052|3051.5|3047|3047|8639
1758274200000|2025-09-19 09:30:00|3052|3050.5|3053|3052|3053|3052|3047.5|3046.5|6510
1758274500000|2025-09-19 09:35:00|3052.5|3051.5|3051.5|3050.5|3053|3052.5|3051|3050|3996
1758274800000|2025-09-19 09:40:00|3051|3050|3041|3040|3051.5|3051|3041|3040|11483
1758275100000|2025-09-19 09:45:00|3041.5|3040.5|3042|3041|3045.5|3044.5|3041.5|3040.5|13746
1758275400000|2025-09-19 09:50:00|3041.5|3040.5|3050|3049.5|3050.5|3050|3041.5|3040.5|48876
1758275700000|2025-09-19 09:55:00|3050.5|3050|3049.5|3048.5|3053|3052.5|3049|3048|59848
1758276000000|2025-09-19 10:00:00|3048.5|3048|3042.5|3042|3049|3048.5|3037.5|3037|23628
1758276300000|2025-09-19 10:05:00|3043|3042.5|3044.5|3043.5|3045.5|3044.5|3041.5|3040|6579
1758276600000|2025-09-19 10:10:00|3045.5|3044|3053|3052|3053|3052|3045|3044|7329
1758276900000|2025-09-19 10:15:00|3053.5|3052.5|3049.5|3048.5|3055|3054|3049.5|3048.5|1445
1758277200000|2025-09-19 10:20:00|3049|3048|3046|3044.5|3049|3048|3044|3043|5278
1758277500000|2025-09-19 10:25:00|3045.5|3045|3048|3046.5|3049.5|3048.5|3045|3044|5938
1758277800000|2025-09-19 10:30:00|3047.5|3046|3047|3046.5|3049.5|3049|3046|3044.5|3531
1758278100000|2025-09-19 10:35:00|3046.5|3046|3050.5|3049|3051|3050|3043|3042.5|10919
1758278400000|2025-09-19 10:40:00|3050|3049.5|3049.5|3049|3051.5|3050.5|3048.5|3047.5|2201
1758278700000|2025-09-19 10:45:00|3050|3050.5|3048|3047|3052.5|3052|3048|3047|3588
1758279000000|2025-09-19 10:50:00|3047.5|3048|3048.5|3047.5|3049.5|3048.5|3046.5|3045.5|4648
1758279300000|2025-09-19 10:55:00|3049|3048.5|3045.5|3044.5|3049.5|3048.5|3045.5|3044.5|2301
1758279600000|2025-09-19 11:00:00|3046|3045.5|3046.5|3044.5|3046.5|3045.5|3046|3044.5|0
1758279900000|2025-09-19 11:05:00|3044.5|3043.5|3042|3040.5|3046|3045|3039|3038.5|41559
1758280200000|2025-09-19 11:10:00|3041.5|3041|3040|3039|3044|3043.5|3038.5|3037.5|12941
1758280500000|2025-09-19 11:15:00|3041|3039.5|3042|3040.5|3045|3044|3038.5|3038|13023
1758280800000|2025-09-19 11:20:00|3041.5|3041|3045|3044|3047.5|3046.5|3041|3040|4360
1758281100000|2025-09-19 11:25:00|3045.5|3043.5|3045|3044|3046|3045|3043|3042|10063
1758281400000|2025-09-19 11:30:00|3045.5|3044.5|3039|3038.5|3046|3045.5|3039|3038.5|11985
1758281700000|2025-09-19 11:35:00|3040|3039|3038|3037|3043.5|3042.5|3038|3037|8021
1758282000000|2025-09-19 11:40:00|3038.5|3037.5|3039.5|3038|3041|3039.5|3038.5|3037.5|6563
1758282300000|2025-09-19 11:45:00|3039|3038.5|3042.5|3041.5|3042.5|3041.5|3038|3037|8106
1758282600000|2025-09-19 11:50:00|3043|3042|3044|3043|3045|3044|3042.5|3041.5|7613
1758282900000|2025-09-19 11:55:00|3044.5|3043.5|3045|3044|3046|3045|3044|3043|4724
1758283200000|2025-09-19 12:00:00|3045.5|3044.5|3050|3049.5|3051.5|3050.5|3045.5|3044.5|6526
1758283500000|2025-09-19 12:05:00|3050.5|3050|3051|3050|3052|3051.5|3049.5|3048.5|5598
1758283800000|2025-09-19 12:10:00|3052|3050.5|3053|3052|3053.5|3053|3051.5|3050|5252
1758284100000|2025-09-19 12:15:00|3053.5|3052.5|3049.5|3049|3053.5|3052.5|3049|3048.5|3600
1758284400000|2025-09-19 12:20:00|3049|3048|3050.5|3049.5|3051|3050.5|3046|3045.5|4804
1758284700000|2025-09-19 12:25:00|3050|3048.5|3051|3050|3052|3051|3049.5|3048.5|6682
1758285000000|2025-09-19 12:30:00|3051.5|3050.5|3054|3053|3056|3054.5|3050.5|3050|9228
1758285300000|2025-09-19 12:35:00|3055|3054|3058|3057|3058|3057|3054.5|3053.5|8882
1758285600000|2025-09-19 12:40:00|3058.5|3057.5|3064|3063|3064|3063|3058|3057|3999
1758285900000|2025-09-19 12:45:00|3064.5|3064|3065.5|3064.5|3065.5|3065|3063|3062|3472
1758286200000|2025-09-19 12:50:00|3065|3063.5|3062.5|3061.5|3065|3064|3061.5|3060.5|8641
1758286500000|2025-09-19 12:55:00|3063|3062|3067|3066.5|3068|3067|3063|3062|5626
1758286800000|2025-09-19 13:00:00|3068|3067.5|3069|3068|3069|3068|3065.5|3064.5|4844
1758287100000|2025-09-19 13:05:00|3068.5|3068.5|3069|3068|3070|3069.5|3068|3067|4015
1758287400000|2025-09-19 13:10:00|3068.5|3068.5|3068.5|3067.5|3070|3069|3068|3067|5229
1758287700000|2025-09-19 13:15:00|3069|3068|3073|3072|3073|3072|3067.5|3066.5|9749
1758288000000|2025-09-19 13:20:00|3073.5|3072.5|3067.5|3066.5|3073.5|3072.5|3067|3066.5|10161
1758288300000|2025-09-19 13:25:00|3068|3067|3062.5|3061.5|3068|3067|3062|3061.5|7772
1758288600000|2025-09-19 13:30:00|3063.5|3062.5|3072|3071.5|3075.5|3074|3063|3062|20642
1758288900000|2025-09-19 13:35:00|3072.5|3070.5|3075|3074.5|3075|3074.5|3070.5|3069.5|22214
1758289200000|2025-09-19 13:40:00|3075.5|3073.5|3072.5|3072|3075.5|3074.5|3069.5|3068.5|15383
1758289500000|2025-09-19 13:45:00|3073|3071.5|3075.5|3074.5|3078|3077|3071.5|3070.5|15114
1758289800000|2025-09-19 13:50:00|3075|3073.5|3074|3073|3075.5|3075|3072.5|3071.5|12753
1758290100000|2025-09-19 13:55:00|3073.5|3072|3077.5|3076.5|3077.5|3077|3073|3072|12705
1758290400000|2025-09-19 14:00:00|3077|3075.5|3077|3076.5|3078.5|3078|3074.5|3073.5|22441
1758290700000|2025-09-19 14:05:00|3077.5|3077|3075|3074.5|3077.5|3077|3073.5|3073|8956
1758291000000|2025-09-19 14:10:00|3075.5|3075|3075|3074.5|3077.5|3077|3073.5|3073|8605
1758291300000|2025-09-19 14:15:00|3075.5|3075|3075|3074.5|3077|3076.5|3074.5|3074|10456
1758291600000|2025-09-19 14:20:00|3075.5|3074|3076.5|3075.5|3077|3076|3073|3072.5|5985
1758291900000|2025-09-19 14:25:00|3076|3076|3075|3074.5|3079.5|3079|3075|3074|13804
1758292200000|2025-09-19 14:30:00|3075.5|3075|3075|3074.5|3076.5|3076|3074.5|3074|13028
1758292500000|2025-09-19 14:35:00|3074.5|3074|3073|3072|3076|3075.5|3073|3072|27203
1758292800000|2025-09-19 14:40:00|3072.5|3071.5|3073|3072.5|3073|3072.5|3070|3069|23817
1758293100000|2025-09-19 14:45:00|3072.5|3072|3068.5|3068|3072.5|3072|3068|3067.5|17214
1758293400000|2025-09-19 14:50:00|3069|3068.5|3070|3069|3074|3073|3067|3066.5|30822
1758293700000|2025-09-19 14:55:00|3069.5|3068.5|3066|3065.5|3069.5|3068.5|3064.5|3064|27042
1758294000000|2025-09-19 15:00:00|3066.5|3066|3061.5|3061|3070.5|3070|3061.5|3061|36943
1758294300000|2025-09-19 15:05:00|3061|3060.5|3059.5|3059|3062|3061.5|3059|3058|14054
1758294600000|2025-09-19 15:10:00|3060|3059.5|3063|3062|3064.5|3064|3060|3059.5|18780
1758294900000|2025-09-19 15:15:00|3063.5|3062.5|3065|3064.5|3066|3065|3063.5|3062.5|21283
1758295200000|2025-09-19 15:20:00|3065.5|3064|3068.5|3067.5|3069.5|3068.5|3062|3061.5|11751
1758295500000|2025-09-19 15:25:00|3069|3068|3067|3066|3070|3069.5|3066|3065.5|33070
1758524400000|2025-09-22 07:00:00|3088.5|3083|3066|3064.5|3094|3091.5|3066|3064.5|41658
1758524700000|2025-09-22 07:05:00|3065.5|3065.5|3072.5|3071.5|3074|3072|3065|3063.5|33216
1758525000000|2025-09-22 07:10:00|3072|3071|3073.5|3072|3077|3075.5|3065.5|3064|24034
1758525300000|2025-09-22 07:15:00|3073|3073.5|3063|3061.5|3075|3073.5|3055.5|3054|18651
1758525600000|2025-09-22 07:20:00|3062.5|3061|3062|3061|3067.5|3066|3056|3054.5|20106
1758525900000|2025-09-22 07:25:00|3063|3061.5|3062.5|3061|3069|3067.5|3059.5|3058.5|14696
1758526200000|2025-09-22 07:30:00|3064|3063|3058.5|3057|3067.5|3066.5|3058|3057|18883
1758526500000|2025-09-22 07:35:00|3059|3057.5|3059|3057.5|3066|3065|3058.5|3057.5|7202
1758526800000|2025-09-22 07:40:00|3058.5|3057|3060|3059|3060|3059.5|3056|3054.5|12921
1758527100000|2025-09-22 07:45:00|3059.5|3058|3056|3054.5|3059.5|3058|3050.5|3049.5|10982
1758527400000|2025-09-22 07:50:00|3055.5|3055|3059|3058|3059.5|3058.5|3055.5|3054.5|12970
1758527700000|2025-09-22 07:55:00|3058.5|3058.5|3063.5|3063|3063.5|3063|3054.5|3054|14396
1758528000000|2025-09-22 08:00:00|3064.5|3062.5|3065|3063.5|3066.5|3066|3061.5|3060|34922
1758528300000|2025-09-22 08:05:00|3064.5|3064|3066.5|3065.5|3071|3070|3064|3063.5|6445
1758528600000|2025-09-22 08:10:00|3067|3066|3074.5|3073.5|3074.5|3073.5|3065.5|3064|6734
1758528900000|2025-09-22 08:15:00|3074|3073|3075|3074|3075.5|3074.5|3070|3069.5|6630
1758529200000|2025-09-22 08:20:00|3076|3074.5|3077|3076|3077|3076|3073.5|3073|3066
1758529500000|2025-09-22 08:25:00|3077.5|3076.5|3078.5|3077|3079|3078|3076|3075.5|4271
1758529800000|2025-09-22 08:30:00|3078|3076.5|3079|3078|3079|3078.5|3074.5|3074|6683
1758530100000|2025-09-22 08:35:00|3078.5|3077.5|3081|3080|3082|3081|3076.5|3076|10730
1758530400000|2025-09-22 08:40:00|3081.5|3080.5|3080.5|3079|3082|3081|3077|3076.5|11000
1758530700000|2025-09-22 08:45:00|3080|3078.5|3071.5|3070.5|3080|3079|3071.5|3070.5|1494
1758531000000|2025-09-22 08:50:00|3072|3071|3073.5|3072.5|3075.5|3074.5|3071|3070|3311
1758531300000|2025-09-22 08:55:00|3075|3073.5|3075.5|3074|3076.5|3076|3071|3070|9557
1758531600000|2025-09-22 09:00:00|3076|3074.5|3071.5|3071|3076.5|3076|3071|3070.5|3105
1758531900000|2025-09-22 09:05:00|3072|3070.5|3065|3064|3072|3070.5|3065|3064|6341
1758532200000|2025-09-22 09:10:00|3064|3063|3060.5|3059.5|3067|3066|3060.5|3059|3432
1758532500000|2025-09-22 09:15:00|3061|3060|3063.5|3063|3066.5|3065.5|3061|3059.5|2350
1758532800000|2025-09-22 09:20:00|3063|3062.5|3061|3060|3063|3062.5|3059.5|3058.5|5392
1758533100000|2025-09-22 09:25:00|3061.5|3061|3063.5|3062.5|3065.5|3064.5|3060|3059|5119
1758533400000|2025-09-22 09:30:00|3064.5|3063|3065.5|3064.5|3066|3065.5|3063.5|3062.5|2684
1758533700000|2025-09-22 09:35:00|3065|3064|3057.5|3056.5|3065.5|3064.5|3057.5|3056.5|5124
1758534000000|2025-09-22 09:40:00|3058|3057|3060.5|3059.5|3060.5|3059.5|3058|3057|1877
1758534300000|2025-09-22 09:45:00|3059.5|3058.5|3060.5|3059|3060.5|3059.5|3056.5|3056|7289
1758534600000|2025-09-22 09:50:00|3060|3058.5|3056|3055|3060.5|3060|3055.5|3055|6250
1758534900000|2025-09-22 09:55:00|3055.5|3054.5|3057.5|3056.5|3058.5|3058|3053.5|3052.5|4352
1758535200000|2025-09-22 10:00:00|3057|3056|3057|3055.5|3057|3056.5|3053.5|3052.5|4325
1758535500000|2025-09-22 10:05:00|3056.5|3055|3051.5|3050.5|3057|3056.5|3051|3050.5|6310
1758535800000|2025-09-22 10:10:00|3052.5|3051|3053|3052|3054.5|3054|3052.5|3051|5434
1758536100000|2025-09-22 10:15:00|3052.5|3051.5|3052|3051.5|3054|3053.5|3052|3051|10557
1758536400000|2025-09-22 10:20:00|3052.5|3051|3052|3051|3053|3052|3051.5|3051|2992
1758536700000|2025-09-22 10:25:00|3052.5|3051.5|3052.5|3051|3054|3053.5|3051.5|3050.5|4332
1758537000000|2025-09-22 10:30:00|3052|3051.5|3054.5|3053.5|3055.5|3055|3052|3051.5|7163
1758537300000|2025-09-22 10:35:00|3054|3054|3053|3052.5|3054.5|3054|3051.5|3051|22042
1758537600000|2025-09-22 10:40:00|3053.5|3053|3052|3051|3054.5|3054|3052|3051|4457
1758537900000|2025-09-22 10:45:00|3052.5|3051.5|3051.5|3050.5|3053|3052.5|3051|3050|4656
1758538200000|2025-09-22 10:50:00|3052|3051|3043|3042|3052|3051|3042.5|3041.5|8332
1758538500000|2025-09-22 10:55:00|3042.5|3041.5|3046.5|3046|3046.5|3046|3042|3041.5|12033
1758538800000|2025-09-22 11:00:00|3045.5|3044.5|3049|3048|3050.5|3050|3045.5|3044.5|11134
1758539100000|2025-09-22 11:05:00|3048|3047|3048.5|3047.5|3049|3048|3045|3044|13475
1758539400000|2025-09-22 11:10:00|3048|3047|3044.5|3043.5|3048.5|3047.5|3043.5|3042.5|7645
1758539700000|2025-09-22 11:15:00|3043.5|3043|3043.5|3042.5|3044.5|3043.5|3041|3040.5|10323
1758540000000|2025-09-22 11:20:00|3044|3043|3043.5|3042|3045|3044.5|3038.5|3038|8871
1758540300000|2025-09-22 11:25:00|3043|3041.5|3043|3042|3043.5|3042.5|3040.5|3039.5|5031
1758540600000|2025-09-22 11:30:00|3042.5|3042.5|3041|3040.5|3043|3042.5|3041|3040.5|5712
1758540900000|2025-09-22 11:35:00|3040.5|3040|3042|3041|3042|3041.5|3040.5|3040|6365
1758541200000|2025-09-22 11:40:00|3041.5|3040.5|3042.5|3042|3043.5|3043|3041.5|3040.5|2294
1758541500000|2025-09-22 11:45:00|3041|3040.5|3038|3037|3042.5|3042|3038|3037|6446
1758541800000|2025-09-22 11:50:00|3037.5|3036.5|3039|3038|3041.5|3040.5|3037|3036|5627
1758542100000|2025-09-22 11:55:00|3038.5|3038.5|3041.5|3040.5|3042|3041.5|3037|3036.5|4085
1758542400000|2025-09-22 12:00:00|3041|3040|3045.5|3045|3045.5|3045|3040.5|3039.5|6084
1758542700000|2025-09-22 12:05:00|3046|3045.5|3051|3050|3051|3050.5|3045.5|3045|4648
1758543000000|2025-09-22 12:10:00|3052|3050.5|3052.5|3051.5|3054|3053|3051|3050.5|6969
1758543300000|2025-09-22 12:15:00|3053|3052|3053|3052.5|3053.5|3053|3052.5|3051.5|4324
1758543600000|2025-09-22 12:20:00|3053.5|3052|3056|3055|3056.5|3056|3053.5|3052|12297
1758543900000|2025-09-22 12:25:00|3056.5|3055.5|3061|3060|3061.5|3060.5|3056.5|3055.5|9340
1758544200000|2025-09-22 12:30:00|3060.5|3060.5|3061|3060|3064|3063|3057.5|3057|11576
1758544500000|2025-09-22 12:35:00|3060.5|3059.5|3060|3059.5|3061|3060.5|3058.5|3058|2536
1758544800000|2025-09-22 12:40:00|3059.5|3059|3060.5|3059.5|3062.5|3062|3059|3058|5464
1758545100000|2025-09-22 12:45:00|3061.5|3060|3060.5|3059.5|3064|3063|3059.5|3058|7529
1758545400000|2025-09-22 12:50:00|3062|3060|3060|3059.5|3062|3061|3059.5|3058.5|4301
1758545700000|2025-09-22 12:55:00|3060.5|3060|3059|3058|3061.5|3061|3058.5|3058|7083
1758546000000|2025-09-22 13:00:00|3059.5|3058.5|3066|3065.5|3066.5|3065.5|3059.5|3058.5|1419
1758546300000|2025-09-22 13:05:00|3065.5|3065|3064|3063|3065.5|3065|3063|3062|2745
1758546600000|2025-09-22 13:10:00|3063.5|3063.5|3062|3061|3064.5|3063.5|3061.5|3061|4954
1758546900000|2025-09-22 13:15:00|3061.5|3060.5|3059.5|3058.5|3061.5|3061|3058.5|3058|7623
1758547200000|2025-09-22 13:20:00|3060.5|3059|3063.5|3062.5|3064|3063.5|3060|3059|17976
1758547500000|2025-09-22 13:25:00|3064|3063|3068|3067|3068|3067|3062|3061|5444
1758547800000|2025-09-22 13:30:00|3069|3068.5|3071.5|3070.5|3072.5|3071.5|3063.5|3062.5|17682
1758548100000|2025-09-22 13:35:00|3070.5|3070|3068|3067|3072.5|3072|3068|3067|7222
1758548400000|2025-09-22 13:40:00|3067.5|3066.5|3062.5|3061.5|3072|3071|3062|3061|19400
1758548700000|2025-09-22 13:45:00|3062|3061|3061.5|3060.5|3064|3063|3058|3057|9749
1758549000000|2025-09-22 13:50:00|3062|3061|3066|3065.5|3066|3065.5|3061|3060|8220
1758549300000|2025-09-22 13:55:00|3066.5|3064.5|3069|3068.5|3070|3069.5|3064.5|3064|8147
1758549600000|2025-09-22 14:00:00|3068.5|3068|3064|3063|3069.5|3068.5|3063|3062|4502
1758549900000|2025-09-22 14:05:00|3065|3063.5|3069|3068|3069|3068|3065|3063.5|18733
1758550200000|2025-09-22 14:10:00|3068.5|3068.5|3063.5|3062.5|3068.5|3068.5|3062|3061.5|7047
1758550500000|2025-09-22 14:15:00|3063|3062|3059|3058|3064.5|3063.5|3058.5|3057|20745
1758550800000|2025-09-22 14:20:00|3059.5|3058.5|3059|3058.5|3061.5|3060.5|3058|3057|7128
1758551100000|2025-09-22 14:25:00|3059.5|3059|3059.5|3059|3060.5|3060|3059|3058|7014
1758551400000|2025-09-22 14:30:00|3059|3058.5|3053.5|3053|3059.5|3058.5|3053.5|3053|8871
1758551700000|2025-09-22 14:35:00|3054|3053.5|3055.5|3055|3057.5|3057|3053.5|3052.5|12319
1758552000000|2025-09-22 14:40:00|3056|3054.5|3061|3060|3061|3060|3056|3054.5|4930
1758552300000|2025-09-22 14:45:00|3061.5|3060.5|3063|3062|3064.5|3064|3061|3060|8502
1758552600000|2025-09-22 14:50:00|3062.5|3062.5|3062|3061|3063.5|3062.5|3061|3060|15695
1758552900000|2025-09-22 14:55:00|3061.5|3060.5|3058.5|3057.5|3061.5|3060.5|3055.5|3055|18005
1758553200000|2025-09-22 15:00:00|3058|3056.5|3063.5|3062.5|3065|3064.5|3057.5|3056.5|21630
1758553500000|2025-09-22 15:05:00|3064|3063|3065.5|3065|3065.5|3065|3064|3063|16711
1758553800000|2025-09-22 15:10:00|3066.5|3065.5|3071|3070|3071.5|3071|3066|3065.5|26245
1758554100000|2025-09-22 15:15:00|3070.5|3069.5|3074.5|3073.5|3074.5|3074|3069|3068|28407
1758554400000|2025-09-22 15:20:00|3075|3074|3075.5|3075|3076.5|3076|3074|3073|31768
1758554700000|2025-09-22 15:25:00|3076.5|3075.5|3074.5|3073.5|3077|3076.5|3074|3073.5|37036
1758610800000|2025-09-23 07:00:00|3106|3090.5|3103|3101|3106|3101.5|3079.5|3076.5|20264
1758611100000|2025-09-23 07:05:00|3101|3100.5|3112|3110.5|3113.5|3112|3100.5|3098|42744
1758611400000|2025-09-23 07:10:00|3111|3109|3119|3117.5|3122|3121|3111|3109|27348
1758611700000|2025-09-23 07:15:00|3116|3114.5|3115.5|3114|3117|3116|3109|3107.5|14146
1758612000000|2025-09-23 07:20:00|3116.5|3115|3086.5|3085.5|3116.5|3115|3086|3084.5|13720
1758612300000|2025-09-23 07:25:00|3087.5|3086|3080.5|3079|3090.5|3089.5|3079.5|3078|10206
1758612600000|2025-09-23 07:30:00|3083|3079.5|3094|3093|3094|3093|3081|3079.5|38411
1758612900000|2025-09-23 07:35:00|3094.5|3094|3093|3091.5|3097|3096|3091.5|3090.5|16691
1758613200000|2025-09-23 07:40:00|3092.5|3092|3097.5|3096.5|3097.5|3096.5|3086.5|3086|14924
1758613500000|2025-09-23 07:45:00|3098|3097|3091|3089.5|3099.5|3098|3088|3087|10913
1758613800000|2025-09-23 07:50:00|3092.5|3090|3093.5|3092.5|3094|3093|3086|3085|38968
1758614100000|2025-09-23 07:55:00|3094|3093|3096|3095|3097|3096.5|3090|3089|8640
1758614400000|2025-09-23 08:00:00|3097|3096.5|3106.5|3105.5|3106.5|3106|3096.5|3095.5|7497
1758614700000|2025-09-23 08:05:00|3106|3106|3103|3102.5|3107.5|3106.5|3100|3099|3655
1758615000000|2025-09-23 08:10:00|3102.5|3102|3096|3094.5|3104|3103|3095.5|3094|8039
1758615300000|2025-09-23 08:15:00|3096.5|3095.5|3097.5|3097|3098.5|3097.5|3094|3092.5|8725
1758615600000|2025-09-23 08:20:00|3098|3097.5|3107|3106|3107|3106.5|3097.5|3097.5|8724
1758615900000|2025-09-23 08:25:00|3107.5|3106.5|3118|3117|3119|3118|3107.5|3106.5|26161
1758616200000|2025-09-23 08:30:00|3118.5|3117.5|3123|3121.5|3125|3124.5|3116|3115|23521
1758616500000|2025-09-23 08:35:00|3122.5|3122|3118|3117|3123.5|3122.5|3117|3116|5976
1758616800000|2025-09-23 08:40:00|3119.5|3116.5|3119|3118|3123|3122|3119|3116.5|5916
1758617100000|2025-09-23 08:45:00|3119.5|3118.5|3121.5|3121|3122|3121.5|3118.5|3118|7884
1758617400000|2025-09-23 08:50:00|3122|3120.5|3121.5|3120.5|3122|3121|3117.5|3116.5|10165
1758617700000|2025-09-23 08:55:00|3122|3121.5|3129.5|3128|3129.5|3128.5|3122|3120.5|28403
1758618000000|2025-09-23 09:00:00|3130|3128.5|3137.5|3136|3137.5|3136.5|3130|3128.5|16871
1758618300000|2025-09-23 09:05:00|3137|3134|3134.5|3133|3137|3134|3128|3127|10812
1758618600000|2025-09-23 09:10:00|3134|3133.5|3132.5|3131.5|3135.5|3134.5|3131|3130.5|9522
1758618900000|2025-09-23 09:15:00|3133|3132|3133|3132|3136|3135|3130|3129|9403
1758619200000|2025-09-23 09:20:00|3132.5|3131.5|3128|3127|3132.5|3132|3127.5|3126.5|23068
1758619500000|2025-09-23 09:25:00|3128.5|3127.5|3122.5|3121.5|3129|3128.5|3122.5|3121.5|4136
1758619800000|2025-09-23 09:30:00|3123.5|3123|3120|3119.5|3124|3123.5|3120|3119|6017
1758620100000|2025-09-23 09:35:00|3120.5|3120|3112.5|3111|3120.5|3120|3111|3110|9873
1758620400000|2025-09-23 09:40:00|3112|3110.5|3113.5|3112|3115.5|3114.5|3112|3110.5|3455
1758620700000|2025-09-23 09:45:00|3113|3112.5|3107|3105.5|3113|3112.5|3107|3105.5|5396
1758621000000|2025-09-23 09:50:00|3106.5|3106|3110|3109|3110|3109.5|3106|3105.5|3044
1758621300000|2025-09-23 09:55:00|3110.5|3109.5|3107.5|3106.5|3110.5|3110|3104.5|3103.5|4760
1758621600000|2025-09-23 10:00:00|3107|3106|3107.5|3106.5|3109|3108|3105|3104|8915
1758621900000|2025-09-23 10:05:00|3107|3107|3107|3106|3110|3109.5|3103|3102|7607
1758622200000|2025-09-23 10:10:00|3107.5|3106.5|3107.5|3106.5|3110|3109.5|3107.5|3106.5|7285
1758622500000|2025-09-23 10:15:00|3107|3106|3103.5|3102.5|3108|3107|3103|3102.5|3884
1758622800000|2025-09-23 10:20:00|3103|3102|3099.5|3098.5|3103|3102|3099|3098|6983
1758623100000|2025-09-23 10:25:00|3098.5|3098|3097|3096.5|3100.5|3100|3097|3096|8333
1758623400000|2025-09-23 10:30:00|3096|3095.5|3097|3096|3099.5|3098.5|3096|3095|6936
1758623700000|2025-09-23 10:35:00|3096.5|3095.5|3096.5|3095.5|3098|3097|3095.5|3094.5|1956
1758624000000|2025-09-23 10:40:00|3096|3096|3096.5|3095.5|3097|3096|3095|3094|2623
1758624300000|2025-09-23 10:45:00|3096|3095|3097|3096.5|3098.5|3098|3096|3095|2626
1758624600000|2025-09-23 10:50:00|3097.5|3097|3095|3094.5|3098.5|3097.5|3093.5|3093|5210
1758624900000|2025-09-23 10:55:00|3095.5|3095|3098.5|3097|3098.5|3097.5|3095.5|3095|15574
1758625200000|2025-09-23 11:00:00|3099|3097.5|3098|3097|3100|3099.5|3097.5|3096.5|2212
1758625500000|2025-09-23 11:05:00|3097.5|3097.5|3100|3099.5|3100|3099.5|3097|3096.5|4843
1758625800000|2025-09-23 11:10:00|3099|3098.5|3099.5|3099|3100.5|3100|3097.5|3096.5|8311
1758626100000|2025-09-23 11:15:00|3097.5|3098.5|3095.5|3094.5|3098|3098.5|3095|3094|5142
1758626400000|2025-09-23 11:20:00|3095|3094|3095|3094|3096|3095|3092|3091.5|3808
1758626700000|2025-09-23 11:25:00|3094.5|3093.5|3094|3093.5|3096.5|3096|3094|3093.5|3518
1758627000000|2025-09-23 11:30:00|3093.5|3093|3088.5|3087.5|3094|3093.5|3087.5|3087|6486
1758627300000|2025-09-23 11:35:00|3088|3087|3089|3088|3090|3088.5|3084.5|3083.5|9400
1758627600000|2025-09-23 11:40:00|3088.5|3088.5|3089.5|3089|3089.5|3089|3087|3085.5|4966
1758627900000|2025-09-23 11:45:00|3091|3090|3091|3090|3091|3090|3087.5|3087|5395
1758628200000|2025-09-23 11:50:00|3091.5|3090.5|3094|3093|3094.5|3093.5|3091.5|3090.5|3859
1758628500000|2025-09-23 11:55:00|3093.5|3094.5|3093|3092|3096|3095.5|3092.5|3091.5|3599
1758628800000|2025-09-23 12:00:00|3094|3092.5|3097.5|3096.5|3099.5|3098.5|3093.5|3092.5|4113
1758629100000|2025-09-23 12:05:00|3097|3096|3096.5|3095.5|3098|3097|3096.5|3095.5|3476
1758629400000|2025-09-23 12:10:00|3097|3096|3098.5|3097.5|3099.5|3098.5|3095.5|3094.5|2403
1758629700000|2025-09-23 12:15:00|3098|3097|3103.5|3102|3103.5|3102|3097.5|3096.5|2542
1758630000000|2025-09-23 12:20:00|3103|3102.5|3102|3101|3104|3103.5|3100.5|3100|3149
1758630300000|2025-09-23 12:25:00|3101.5|3100.5|3102|3101|3105|3104|3101.5|3100.5|3270
1758630600000|2025-09-23 12:30:00|3101.5|3100.5|3101|3100|3103.5|3102|3100.5|3100|8464
1758630900000|2025-09-23 12:35:00|3100.5|3100.5|3096|3095.5|3101.5|3100.5|3096|3095.5|4574
1758631200000|2025-09-23 12:40:00|3096.5|3094.5|3086.5|3085.5|3096.5|3094.5|3086.5|3085.5|5790
1758631500000|2025-09-23 12:45:00|3086|3085|3081|3080|3089|3088.5|3080.5|3080|11372
1758631800000|2025-09-23 12:50:00|3080.5|3079.5|3086|3085.5|3087|3086.5|3080.5|3079.5|13402
1758632100000|2025-09-23 12:55:00|3086.5|3086|3088.5|3087.5|3091|3090.5|3084.5|3084|6885
1758632400000|2025-09-23 13:00:00|3087.5|3086.5|3089|3088.5|3090.5|3090|3086.5|3085.5|6967
1758632700000|2025-09-23 13:05:00|3088.5|3087.5|3088.5|3088|3089.5|3089|3085.5|3084.5|6174
1758633000000|2025-09-23 13:10:00|3089|3087.5|3087|3086|3090.5|3089.5|3085|3084.5|16456
1758633300000|2025-09-23 13:15:00|3086.5|3085.5|3089|3088.5|3090|3089|3086|3085.5|4636
1758633600000|2025-09-23 13:20:00|3090.5|3089.5|3097.5|3096.5|3097.5|3096.5|3087.5|3086.5|7185
1758633900000|2025-09-23 13:25:00|3096.5|3095.5|3101.5|3100|3101.5|3100.5|3096.5|3095|8256
1758634200000|2025-09-23 13:30:00|3101|3099.5|3102.5|3101.5|3103|3102.5|3095.5|3094.5|10589
1758634500000|2025-09-23 13:35:00|3102|3101|3103.5|3102|3106|3105|3097|3096.5|12016
1758634800000|2025-09-23 13:40:00|3103|3102.5|3103.5|3103|3104.5|3103.5|3099.5|3098.5|11570
1758635100000|2025-09-23 13:45:00|3104.5|3103.5|3103|3102.5|3106|3105.5|3102.5|3101.5|9042
1758635400000|2025-09-23 13:50:00|3103.5|3103.5|3101.5|3100.5|3108|3106.5|3100|3099|16302
1758635700000|2025-09-23 13:55:00|3102|3101|3098.5|3097|3105|3104|3098|3097|8157
1758636000000|2025-09-23 14:00:00|3099.5|3097.5|3093.5|3092.5|3099.5|3099|3091.5|3091|7035
1758636300000|2025-09-23 14:05:00|3094|3093|3093|3092.5|3096.5|3096|3090.5|3089.5|8230
1758636600000|2025-09-23 14:10:00|3093.5|3092|3096|3095.5|3098|3097.5|3093.5|3092|9925
1758636900000|2025-09-23 14:15:00|3095.5|3095|3102|3101.5|3102.5|3101.5|3095|3094.5|3484
1758637200000|2025-09-23 14:20:00|3101.5|3101|3102|3101|3103.5|3102.5|3100.5|3100|5314
1758637500000|2025-09-23 14:25:00|3101.5|3101.5|3101.5|3100.5|3104|3103|3100|3099.5|17588
1758637800000|2025-09-23 14:30:00|3101|3100|3098.5|3097.5|3101.5|3101|3098|3097.5|11223
1758638100000|2025-09-23 14:35:00|3098|3097|3101.5|3100.5|3101.5|3100.5|3098|3097|6268
1758638400000|2025-09-23 14:40:00|3102|3101.5|3107.5|3106.5|3108.5|3107.5|3102|3101.5|8733
1758638700000|2025-09-23 14:45:00|3107|3107|3108|3107.5|3109.5|3109|3106|3105.5|15404
1758639000000|2025-09-23 14:50:00|3108.5|3108|3109|3108|3110|3109.5|3107|3106.5|16151
1758639300000|2025-09-23 14:55:00|3109.5|3108.5|3109.5|3109|3110|3109|3107.5|3107|8913
1758639600000|2025-09-23 15:00:00|3109|3108.5|3106.5|3106|3110|3109|3106.5|3105.5|10503
1758639900000|2025-09-23 15:05:00|3107|3106.5|3103.5|3103|3107.5|3107|3103.5|3103|7201
1758640200000|2025-09-23 15:10:00|3103|3102.5|3101|3100|3103|3102.5|3100|3099.5|2023
1758640500000|2025-09-23 15:15:00|3100.5|3099.5|3097|3096|3101|3099.5|3096.5|3095.5|13944
1758640800000|2025-09-23 15:20:00|3096.5|3096.5|3098|3097|3098|3097|3096.5|3096|12519
1758641100000|2025-09-23 15:25:00|3097.5|3096.5|3091.5|3091|3097.5|3096.5|3091.5|3091|13025
1758697200000|2025-09-24 07:00:00|3087.5|3081|3040.5|3039|3087.5|3083|3040|3039|48874
1758697500000|2025-09-24 07:05:00|3041|3037|3030.5|3028.5|3041|3037|3026.5|3026|44528
1758697800000|2025-09-24 07:10:00|3030|3028|3037.5|3036.5|3043.5|3041.5|3030|3028|20015
1758698100000|2025-09-24 07:15:00|3039.5|3038|3032|3031.5|3042.5|3041.5|3030|3029|24817
1758698400000|2025-09-24 07:20:00|3032.5|3032|3029|3028|3035.5|3034.5|3024.5|3023.5|25913
1758698700000|2025-09-24 07:25:00|3029.5|3028.5|3020|3019.5|3032.5|3031.5|3019.5|3018|31075
1758699000000|2025-09-24 07:30:00|3021|3020|3024|3023|3024.5|3024|3013.5|3012.5|36828
1758699300000|2025-09-24 07:35:00|3023.5|3023.5|3027|3025.5|3027|3025.5|3017|3016.5|11833
1758699600000|2025-09-24 07:40:00|3026.5|3026|3029|3028.5|3029.5|3029|3024|3023.5|20893
1758699900000|2025-09-24 07:45:00|3030|3028|3041|3040|3044.5|3044|3030|3027.5|38541
1758700200000|2025-09-24 07:50:00|3040.5|3039.5|3044.5|3043|3046.5|3045|3038|3037.5|14482
1758700500000|2025-09-24 07:55:00|3044|3043.5|3051.5|3050.5|3052.5|3051|3043|3042.5|12424
1758700800000|2025-09-24 08:00:00|3052.5|3051|3044|3043.5|3052.5|3051.5|3042.5|3041.5|16269
1758701100000|2025-09-24 08:05:00|3043.5|3042.5|3047.5|3046.5|3049.5|3049|3042.5|3041.5|9698
1758701400000|2025-09-24 08:10:00|3047|3046|3050|3049|3051|3050.5|3046.5|3045.5|6116
1758701700000|2025-09-24 08:15:00|3050.5|3049.5|3047|3046|3052.5|3051.5|3047|3046|10015
1758702000000|2025-09-24 08:20:00|3046.5|3045|3046.5|3045.5|3047.5|3046.5|3042.5|3041.5|6563
1758702300000|2025-09-24 08:25:00|3047|3046|3043|3042.5|3049|3048|3043|3042|8281
1758702600000|2025-09-24 08:30:00|3044|3042|3044|3043.5|3045|3044.5|3040.5|3040|9741
1758702900000|2025-09-24 08:35:00|3044.5|3044|3042|3041|3046.5|3045.5|3041.5|3040.5|9774
1758703200000|2025-09-24 08:40:00|3041.5|3040.5|3042.5|3041.5|3044|3043.5|3039.5|3038.5|14500
1758703500000|2025-09-24 08:45:00|3043|3042|3045.5|3044.5|3046|3045|3040.5|3040|8184
1758703800000|2025-09-24 08:50:00|3046|3045|3040.5|3039.5|3046|3045.5|3038|3037|6331
1758704100000|2025-09-24 08:55:00|3042|3040|3043.5|3042.5|3047.5|3046.5|3042|3039.5|11450
1758704400000|2025-09-24 09:00:00|3043|3042|3050.5|3049.5|3051.5|3051|3042|3041|15076
1758704700000|2025-09-24 09:05:00|3050|3048.5|3054|3053|3054.5|3053.5|3048|3047|10237
1758705000000|2025-09-24 09:10:00|3053.5|3052.5|3054.5|3054|3055.5|3055|3052.5|3052|17754
1758705300000|2025-09-24 09:15:00|3056|3054.5|3054.5|3053.5|3056|3055|3053.5|3052.5|3538
1758705600000|2025-09-24 09:20:00|3054|3054|3050.5|3049.5|3055|3054|3049.5|3048.5|24569
1758705900000|2025-09-24 09:25:00|3051|3050|3051.5|3050.5|3051.5|3051|3048.5|3047.5|8563
1758706200000|2025-09-24 09:30:00|3051|3050|3053|3052|3053|3052.5|3047.5|3046.5|9870
1758706500000|2025-09-24 09:35:00|3053.5|3051.5|3052|3051|3054.5|3054|3049|3048.5|4441
1758706800000|2025-09-24 09:40:00|3052.5|3051.5|3046.5|3045.5|3053.5|3052.5|3045.5|3045|8718
1758707100000|2025-09-24 09:45:00|3046|3045|3051|3050|3051.5|3050.5|3045|3044|10825
1758707400000|2025-09-24 09:50:00|3050.5|3050.5|3053.5|3053|3053.5|3053|3050.5|3050.5|6336
1758707700000|2025-09-24 09:55:00|3054.5|3053.5|3055.5|3055|3058.5|3057.5|3054.5|3053.5|10065
1758708000000|2025-09-24 10:00:00|3055|3054.5|3060|3059|3060|3059|3054|3053|4208
1758708300000|2025-09-24 10:05:00|3060.5|3059.5|3058.5|3057.5|3065|3064|3057.5|3056.5|9470
1758708600000|2025-09-24 10:10:00|3058|3058|3060|3059|3062.5|3062|3058|3058|6722
1758708900000|2025-09-24 10:15:00|3059.5|3058.5|3061.5|3060.5|3061.5|3061|3058|3057.5|6153
1758709200000|2025-09-24 10:20:00|3062|3061|3060.5|3059.5|3063|3062.5|3060|3059.5|4274
1758709500000|2025-09-24 10:25:00|3060|3060|3061.5|3060.5|3063|3062|3060|3059.5|2265
1758709800000|2025-09-24 10:30:00|3061|3061|3060|3058.5|3064|3063.5|3060|3058.5|5747
1758710100000|2025-09-24 10:35:00|3059.5|3057.5|3059.5|3058.5|3060.5|3060|3057.5|3056.5|8048
1758710400000|2025-09-24 10:40:00|3060.5|3059|3063|3062.5|3063|3062.5|3060.5|3059|4492
1758710700000|2025-09-24 10:45:00|3063.5|3063|3070|3069|3071.5|3071|3063.5|3063|12817
1758711000000|2025-09-24 10:50:00|3069.5|3068.5|3068|3067|3070|3069|3066.5|3066|3427
1758711300000|2025-09-24 10:55:00|3069.5|3067.5|3065|3064.5|3069.5|3068.5|3065|3064.5|4730
1758711600000|2025-09-24 11:00:00|3066.5|3065.5|3065|3064|3066.5|3066|3063.5|3063|5663
1758711900000|2025-09-24 11:05:00|3066|3064.5|3066|3065.5|3067.5|3067|3065.5|3064|3988
1758712200000|2025-09-24 11:10:00|3066.5|3065|3062.5|3061.5|3067.5|3066.5|3061.5|3061|11293
1758712500000|2025-09-24 11:15:00|3062|3061|3058.5|3057.5|3062.5|3061.5|3058|3057|2690
1758712800000|2025-09-24 11:20:00|3058|3058|3059.5|3058.5|3059.5|3059|3057|3056|7620
1758713100000|2025-09-24 11:25:00|3059|3058|3058|3057|3059|3058|3056|3055.5|4565
1758713400000|2025-09-24 11:30:00|3058.5|3057.5|3062|3061|3066|3065.5|3058|3056.5|12574
1758713700000|2025-09-24 11:35:00|3061.5|3060|3060|3058.5|3062|3060.5|3057.5|3056.5|12339
1758714000000|2025-09-24 11:40:00|3060.5|3059|3056.5|3056|3060.5|3060|3055.5|3055|4093
1758714300000|2025-09-24 11:45:00|3056|3055|3056.5|3055.5|3058.5|3058|3055.5|3055|2585
1758714600000|2025-09-24 11:50:00|3056|3054.5|3058|3057|3058|3057.5|3053.5|3053|6308
1758714900000|2025-09-24 11:55:00|3057.5|3057.5|3057.5|3056.5|3059|3058|3056|3055|4836
1758715200000|2025-09-24 12:00:00|3057|3056|3057.5|3056.5|3058.5|3058|3056.5|3055.5|6190
1758715500000|2025-09-24 12:05:00|3057|3056|3055.5|3054.5|3057.5|3057|3054|3053.5|7220
1758715800000|2025-09-24 12:10:00|3056|3055|3060|3059.5|3061|3060|3054|3053|7768
1758716100000|2025-09-24 12:15:00|3061.5|3060.5|3057|3055.5|3063.5|3062.5|3056|3055|6649
1758716400000|2025-09-24 12:20:00|3056.5|3056|3065|3064.5|3065|3064.5|3056|3055.5|9088
1758716700000|2025-09-24 12:25:00|3066|3065.5|3067|3066|3069|3068.5|3065|3064.5|5339
1758717000000|2025-09-24 12:30:00|3068.5|3068|3069.5|3068.5|3071.5|3071|3068.5|3068|6612
1758717300000|2025-09-24 12:35:00|3069|3069|3073|3072.5|3073|3072.5|3068.5|3067.5|3960
1758717600000|2025-09-24 12:40:00|3073.5|3073|3069|3068.5|3074|3073|3066.5|3065.5|8591
1758717900000|2025-09-24 12:45:00|3068.5|3068|3070.5|3069.5|3070.5|3070|3066.5|3065.5|2697
1758718200000|2025-09-24 12:50:00|3070|3070|3070.5|3070|3070.5|3070|3068.5|3067.5|6283
1758718500000|2025-09-24 12:55:00|3070|3069.5|3072|3071|3072|3071.5|3070|3069|3269
1758718800000|2025-09-24 13:00:00|3071.5|3070|3068.5|3067.5|3071.5|3070|3066|3065.5|5802
1758719100000|2025-09-24 13:05:00|3068|3067|3068|3067|3069.5|3068.5|3064|3063.5|5956
1758719400000|2025-09-24 13:10:00|3068.5|3067.5|3071|3070.5|3071|3070.5|3068.5|3067.5|3139
1758719700000|2025-09-24 13:15:00|3071.5|3071|3072.5|3072|3074.5|3073.5|3069.5|3069|9983
1758720000000|2025-09-24 13:20:00|3073|3072.5|3076.5|3076|3077.5|3076.5|3072.5|3072|4855
1758720300000|2025-09-24 13:25:00|3077|3075.5|3072.5|3071.5|3077.5|3076.5|3072|3071.5|12276
1758720600000|2025-09-24 13:30:00|3074|3073|3072.5|3071.5|3081|3080|3071.5|3071|13208
1758720900000|2025-09-24 13:35:00|3073|3072|3076|3075|3076.5|3075.5|3070.5|3069.5|7297
1758721200000|2025-09-24 13:40:00|3076.5|3075.5|3076|3075|3079|3078|3075|3074|12088
1758721500000|2025-09-24 13:45:00|3076.5|3075.5|3072.5|3071.5|3077.5|3077|3071.5|3071|11601
1758721800000|2025-09-24 13:50:00|3073|3072|3073.5|3072.5|3073.5|3072.5|3069|3068|5879
1758722100000|2025-09-24 13:55:00|3074|3073|3071.5|3070|3074.5|3073.5|3069|3068.5|9405
1758722400000|2025-09-24 14:00:00|3072|3070.5|3073.5|3072.5|3076|3075|3071.5|3070.5|5818
1758722700000|2025-09-24 14:05:00|3073|3073|3072.5|3071.5|3075|3074|3071|3070.5|8259
1758723000000|2025-09-24 14:10:00|3073|3072|3078.5|3078|3079|3078|3072.5|3072|40754
1758723300000|2025-09-24 14:15:00|3078|3077.5|3080|3079.5|3081|3080.5|3077.5|3077|15867
1758723600000|2025-09-24 14:20:00|3080.5|3080|3080|3079.5|3082|3081.5|3078.5|3078|13596
1758723900000|2025-09-24 14:25:00|3080.5|3080|3081|3080|3082.5|3082|3078.5|3078|19837
1758724200000|2025-09-24 14:30:00|3081.5|3080.5|3080.5|3079.5|3083|3082|3080|3079|7284
1758724500000|2025-09-24 14:35:00|3080|3080|3084|3083|3084.5|3083.5|3080|3079|11157
1758724800000|2025-09-24 14:40:00|3085|3083.5|3086.5|3085.5|3087.5|3087|3084|3083.5|12144
1758725100000|2025-09-24 14:45:00|3086|3086|3084|3083.5|3086|3086|3083|3082.5|7850
1758725400000|2025-09-24 14:50:00|3083.5|3083|3085.5|3084.5|3087.5|3086.5|3083.5|3083|5656
1758725700000|2025-09-24 14:55:00|3085|3085|3081.5|3081|3085|3085|3081.5|3081|4796
1758726000000|2025-09-24 15:00:00|3080.5|3080|3076|3075|3082|3081|3076|3075|13017
1758726300000|2025-09-24 15:05:00|3075.5|3075.5|3074|3073.5|3075.5|3075.5|3073|3072.5|21392
1758726600000|2025-09-24 15:10:00|3073.5|3073|3074|3073.5|3074.5|3074|3071|3070.5|24796
1758726900000|2025-09-24 15:15:00|3074.5|3072|3070.5|3070|3074.5|3072.5|3070|3069|7042
1758727200000|2025-09-24 15:20:00|3071|3070.5|3074.5|3074|3075.5|3075|3070|3069.5|20602
1758727500000|2025-09-24 15:25:00|3074|3073.5|3070|3069|3074|3074|3069.5|3068.5|14363
1758783600000|2025-09-25 07:00:00|3067|3066|3051.5|3049.5|3067|3066|3049.5|3048.5|26117
1758783900000|2025-09-25 07:05:00|3052|3050|3041.5|3040|3054|3052.5|3041|3040|10938
1758784200000|2025-09-25 07:10:00|3042|3040.5|3036.5|3035.5|3047|3046|3032|3031.5|9923
1758784500000|2025-09-25 07:15:00|3036|3036|3035|3034.5|3041.5|3040.5|3032|3031|20086
1758784800000|2025-09-25 07:20:00|3036|3035|3046.5|3045.5|3049|3048|3034.5|3034|10327
1758785100000|2025-09-25 07:25:00|3047|3046|3044.5|3043|3049.5|3048.5|3042|3041|15855
1758785400000|2025-09-25 07:30:00|3043.5|3042|3044.5|3043.5|3046|3045|3039.5|3039|9404
1758785700000|2025-09-25 07:35:00|3045|3043|3045|3044|3046.5|3045.5|3040.5|3040|7546
1758786000000|2025-09-25 07:40:00|3044.5|3043.5|3046.5|3046|3046.5|3046|3042|3041|7594
1758786300000|2025-09-25 07:45:00|3047|3045.5|3043.5|3042.5|3048.5|3047|3039|3038|17887
1758786600000|2025-09-25 07:50:00|3043|3042|3045.5|3045|3045.5|3045|3039|3037.5|15702
1758786900000|2025-09-25 07:55:00|3046.5|3045.5|3050|3048.5|3050|3049|3045.5|3045|11131
1758787200000|2025-09-25 08:00:00|3049.5|3048|3046|3045|3050|3049.5|3043.5|3042.5|23981
1758787500000|2025-09-25 08:05:00|3045.5|3044.5|3048|3047|3049.5|3049|3044.5|3044|18969
1758787800000|2025-09-25 08:10:00|3048.5|3047.5|3049.5|3048.5|3049.5|3049|3046.5|3045.5|7907
1758788100000|2025-09-25 08:15:00|3052|3049|3054|3053|3056.5|3056|3052|3048.5|11470
1758788400000|2025-09-25 08:20:00|3053|3053.5|3053.5|3052.5|3055.5|3054|3051.5|3050.5|5374
1758788700000|2025-09-25 08:25:00|3053|3052|3050.5|3049.5|3054.5|3053.5|3050|3049.5|6506
1758789000000|2025-09-25 08:30:00|3050|3050|3047|3046|3051.5|3050.5|3047|3046|7180
1758789300000|2025-09-25 08:35:00|3047.5|3046.5|3042|3041|3047.5|3046.5|3041|3040|8060
1758789600000|2025-09-25 08:40:00|3041.5|3041.5|3036.5|3035.5|3044|3043|3036.5|3035.5|6586
1758789900000|2025-09-25 08:45:00|3036|3036|3037|3036.5|3039|3038|3035|3034|19805
1758790200000|2025-09-25 08:50:00|3036.5|3036|3034.5|3034|3039.5|3038.5|3032|3031|10441
1758790500000|2025-09-25 08:55:00|3035|3033.5|3031|3030.5|3036|3035.5|3031|3030.5|13717
1758790800000|2025-09-25 09:00:00|3031.5|3030|3033.5|3032.5|3034.5|3033.5|3031.5|3030|7317
1758791100000|2025-09-25 09:05:00|3033|3032|3036|3035.5|3037|3036.5|3033|3032|10617
1758791400000|2025-09-25 09:10:00|3036.5|3036|3040.5|3039.5|3043|3042|3036.5|3036|5684
1758791700000|2025-09-25 09:15:00|3040|3039|3045.5|3044.5|3046.5|3046|3040|3039|8149
1758792000000|2025-09-25 09:20:00|3046|3045|3044.5|3044|3046.5|3046|3044|3043|3647
1758792300000|2025-09-25 09:25:00|3045|3044.5|3047|3046.5|3047|3046.5|3045|3044|12153
1758792600000|2025-09-25 09:30:00|3046.5|3046|3044|3043.5|3047|3046|3042.5|3041.5|12983
1758792900000|2025-09-25 09:35:00|3044.5|3044|3044.5|3043.5|3046|3045.5|3043.5|3043|11606
1758793200000|2025-09-25 09:40:00|3044|3044|3039|3038|3044.5|3044|3039|3038|11516
1758793500000|2025-09-25 09:45:00|3038.5|3037.5|3038|3037|3039.5|3038.5|3032.5|3031.5|33510
1758793800000|2025-09-25 09:50:00|3039|3037.5|3038|3037|3043|3042.5|3037.5|3036.5|18888
1758794100000|2025-09-25 09:55:00|3037.5|3036|3024.5|3024|3037.5|3036|3023.5|3022.5|20048
1758794400000|2025-09-25 10:00:00|3024|3023.5|3024.5|3023.5|3026|3025.5|3022.5|3022|18203
1758794700000|2025-09-25 10:05:00|3025|3024|3023.5|3023|3026.5|3026|3023|3022|10296
1758795000000|2025-09-25 10:10:00|3023|3022.5|3028|3027|3029.5|3029|3022.5|3022|14656
1758795300000|2025-09-25 10:15:00|3028.5|3027.5|3029.5|3029|3030|3029.5|3027|3026|7810
1758795600000|2025-09-25 10:20:00|3029|3028.5|3027.5|3027|3029.5|3028.5|3027.5|3026.5|11008
1758795900000|2025-09-25 10:25:00|3028|3027.5|3025.5|3024.5|3028|3027.5|3023.5|3023|9197
1758796200000|2025-09-25 10:30:00|3025|3025|3026.5|3026|3027.5|3027|3025|3024.5|9402
1758796500000|2025-09-25 10:35:00|3027|3026.5|3024|3023|3028|3027.5|3024|3023|8770
1758796800000|2025-09-25 10:40:00|3023.5|3022.5|3028|3027.5|3028.5|3028|3023|3022|2171
1758797100000|2025-09-25 10:45:00|3027.5|3027|3031.5|3030.5|3031.5|3030.5|3027.5|3027|3844
1758797400000|2025-09-25 10:50:00|3031|3031|3032|3031|3033.5|3033|3030.5|3030|4093
1758797700000|2025-09-25 10:55:00|3031|3030.5|3027.5|3026.5|3031.5|3031|3027.5|3026.5|7064
1758798000000|2025-09-25 11:00:00|3027|3025.5|3022.5|3022|3027.5|3026|3022.5|3022|4305
1758798300000|2025-09-25 11:05:00|3023|3022.5|3024|3023|3024|3023.5|3021.5|3021|6540
1758798600000|2025-09-25 11:10:00|3023.5|3022.5|3020.5|3020|3023.5|3022.5|3019.5|3018.5|35528
1758798900000|2025-09-25 11:15:00|3021|3020.5|3022|3021|3024|3023.5|3020.5|3019.5|8346
1758799200000|2025-09-25 11:20:00|3021.5|3021.5|3020|3019.5|3023|3022.5|3015.5|3015|22794
1758799500000|2025-09-25 11:25:00|3020.5|3020|3022.5|3021.5|3024|3023|3020|3019.5|6044
1758799800000|2025-09-25 11:30:00|3022|3021|3017.5|3016.5|3022.5|3021.5|3016|3015.5|2347
1758800100000|2025-09-25 11:35:00|3017|3017|3015.5|3015|3020.5|3019.5|3015.5|3015|7940
1758800400000|2025-09-25 11:40:00|3016|3016|3014|3013|3018|3017.5|3013.5|3012.5|9626
1758800700000|2025-09-25 11:45:00|3014.5|3013.5|3019.5|3018.5|3021|3020.5|3014|3013|7688
1758801000000|2025-09-25 11:50:00|3020.5|3019|3023.5|3023|3024|3023|3020|3019|7184
1758801300000|2025-09-25 11:55:00|3023|3022.5|3019|3018.5|3024.5|3024|3019|3018.5|6761
1758801600000|2025-09-25 12:00:00|3018.5|3018|3020.5|3019.5|3020.5|3019.5|3016|3015|8039
1758801900000|2025-09-25 12:05:00|3021|3020|3021|3020|3022.5|3021.5|3020.5|3019.5|4532
1758802200000|2025-09-25 12:10:00|3021.5|3020.5|3017|3016.5|3022|3021.5|3016.5|3015.5|12714
1758802500000|2025-09-25 12:15:00|3016.5|3016|3014|3013.5|3017|3016.5|3013.5|3013|4635
1758802800000|2025-09-25 12:20:00|3013.5|3013|3014|3013.5|3018|3017|3013.5|3013|7188
1758803100000|2025-09-25 12:25:00|3014.5|3014|3013.5|3012.5|3015|3014.5|3012.5|3012|5899
1758803400000|2025-09-25 12:30:00|3013|3012|3003.5|3002.5|3013|3012|3002.5|3002|25990
1758803700000|2025-09-25 12:35:00|3003|3001.5|3007|3006.5|3007|3006.5|3002|3001|19919
1758804000000|2025-09-25 12:40:00|3007.5|3007|3006.5|3006|3008|3007.5|3004|3003.5|24585
1758804300000|2025-09-25 12:45:00|3006|3005|3002|3001|3006|3005|3002|3001|12870
1758804600000|2025-09-25 12:50:00|3002.5|3001.5|2998.5|2998|3005|3004.5|2998.5|2998|21145
1758804900000|2025-09-25 12:55:00|2998|2997.5|3002|3001|3004|3003.5|2998|2997.5|20985
1758805200000|2025-09-25 13:00:00|3001.5|3000.5|2998|2997|3002.5|3002|2998|2997|16640
1758805500000|2025-09-25 13:05:00|2998.5|2997.5|2998.5|2997.5|3000.5|2999.5|2996|2995.5|13129
1758805800000|2025-09-25 13:10:00|2999|2998|3001.5|3001|3003.5|3003|2998.5|2997.5|14877
1758806100000|2025-09-25 13:15:00|3002|3001.5|3003.5|3003|3003.5|3003|2999.5|2999|13850
1758806400000|2025-09-25 13:20:00|3002.5|3002|3005|3004.5|3005.5|3005|3002|3001|14108
1758806700000|2025-09-25 13:25:00|3005.5|3004|3006.5|3006|3006.5|3006|3001|3000.5|15561
1758807000000|2025-09-25 13:30:00|3007|3006.5|3002.5|3001|3009.5|3008.5|3001.5|3001|20246
1758807300000|2025-09-25 13:35:00|3002|3001.5|3005|3004|3005.5|3005|3000.5|3000|12657
1758807600000|2025-09-25 13:40:00|3004.5|3004.5|3005|3004.5|3006.5|3006|3003|3002.5|7652
1758807900000|2025-09-25 13:45:00|3004|3003.5|3011|3010|3015|3014.5|3004|3003.5|13882
1758808200000|2025-09-25 13:50:00|3011.5|3010.5|3010.5|3010|3014|3013.5|3008.5|3007.5|27424
1758808500000|2025-09-25 13:55:00|3010|3009.5|3011.5|3010.5|3012|3011.5|3007|3006.5|12070
1758808800000|2025-09-25 14:00:00|3013.5|3011|3021.5|3020.5|3021.5|3021|3013.5|3011|13483
1758809100000|2025-09-25 14:05:00|3021|3021|3022|3021.5|3022|3021.5|3020|3019.5|6662
1758809400000|2025-09-25 14:10:00|3021.5|3021|3020.5|3020|3024.5|3024|3018.5|3018|16379
1758809700000|2025-09-25 14:15:00|3021|3020.5|3026|3025.5|3026.5|3026|3019.5|3018.5|11008
1758810000000|2025-09-25 14:20:00|3026.5|3026|3024|3023.5|3027.5|3026.5|3022|3021.5|9224
1758810300000|2025-09-25 14:25:00|3023.5|3023|3020|3019.5|3023.5|3023|3018.5|3018|10268
1758810600000|2025-09-25 14:30:00|3019.5|3019|3019.5|3019|3022.5|3022|3018.5|3018|3347
1758810900000|2025-09-25 14:35:00|3019|3018.5|3019.5|3019|3021.5|3021|3019|3018.5|5729
1758811200000|2025-09-25 14:40:00|3019|3018.5|3018|3017.5|3021.5|3020.5|3017|3016.5|11632
1758811500000|2025-09-25 14:45:00|3018.5|3018|3021|3020|3023|3022|3016.5|3016|20261
1758811800000|2025-09-25 14:50:00|3020|3020.5|3022|3021|3022|3021|3019.5|3018.5|13898
1758812100000|2025-09-25 14:55:00|3021.5|3020.5|3015|3014|3022|3021|3013.5|3013|17786
1758812400000|2025-09-25 15:00:00|3014.5|3013.5|3016.5|3015.5|3017|3016.5|3013.5|3012.5|10560
1758812700000|2025-09-25 15:05:00|3016|3016|3018.5|3018|3018.5|3018|3013.5|3013|17487
1758813000000|2025-09-25 15:10:00|3018|3017.5|3015|3014|3018.5|3018|3014.5|3014|19791
1758813300000|2025-09-25 15:15:00|3014.5|3014.5|3013|3012|3015|3014.5|3009|3008.5|22471
1758813600000|2025-09-25 15:20:00|3011.5|3011|3011.5|3011|3011.5|3011|3009|3008.5|21020
1758813900000|2025-09-25 15:25:00|3011|3010.5|3011|3010|3013|3012.5|3010.5|3010|28289
1758870000000|2025-09-26 07:00:00|3038.5|3027|3042|3041|3045|3043.5|3029.5|3026.5|16326
1758870300000|2025-09-26 07:05:00|3043.5|3040.5|3040|3039|3044.5|3043|3033.5|3032|16003
1758870600000|2025-09-26 07:10:00|3039|3039.5|3030.5|3030|3041.5|3040.5|3030.5|3030|12418
1758870900000|2025-09-26 07:15:00|3031|3029|3031.5|3030|3032|3031.5|3025.5|3024.5|18672
1758871200000|2025-09-26 07:20:00|3031|3029.5|3030|3029|3032|3031.5|3027.5|3026.5|7969
1758871500000|2025-09-26 07:25:00|3030.5|3029.5|3038|3037.5|3038|3037.5|3029|3027.5|2567
1758871800000|2025-09-26 07:30:00|3038.5|3038|3039|3038|3041|3040|3038|3037|7782
1758872100000|2025-09-26 07:35:00|3040.5|3039|3039|3038.5|3040.5|3039|3037|3036.5|6536
1758872400000|2025-09-26 07:40:00|3040|3039|3037|3036.5|3040|3039|3035.5|3034|6765
1758872700000|2025-09-26 07:45:00|3036|3036|3034|3033|3039|3038|3033|3032.5|13307
1758873000000|2025-09-26 07:50:00|3033.5|3033.5|3028.5|3027.5|3034.5|3033.5|3028|3026.5|13507
1758873300000|2025-09-26 07:55:00|3028|3028|3024|3023.5|3028.5|3028|3023|3022.5|6554
1758873600000|2025-09-26 08:00:00|3024.5|3023|3029.5|3028.5|3030|3029.5|3021|3020.5|15036
1758873900000|2025-09-26 08:05:00|3030|3029|3029|3028|3030|3029.5|3028|3027|9281
1758874200000|2025-09-26 08:10:00|3029.5|3028.5|3030|3029|3030.5|3030|3029|3028|6355
1758874500000|2025-09-26 08:15:00|3029.5|3029.5|3033|3032|3033|3032.5|3029|3028|7310
1758874800000|2025-09-26 08:20:00|3032.5|3032.5|3042|3041|3042|3041.5|3032.5|3032.5|8629
1758875100000|2025-09-26 08:25:00|3042.5|3041.5|3036|3035.5|3042.5|3041.5|3034|3033|22010
1758875400000|2025-09-26 08:30:00|3036.5|3036|3036|3035|3036.5|3036|3032.5|3032|4014
1758875700000|2025-09-26 08:35:00|3035.5|3035.5|3040.5|3040|3040.5|3040|3034.5|3033.5|8323
1758876000000|2025-09-26 08:40:00|3041|3040.5|3038.5|3038|3042|3041.5|3038.5|3037.5|9655
1758876300000|2025-09-26 08:45:00|3037.5|3037.5|3032|3031.5|3037.5|3037.5|3031.5|3031|7966
1758876600000|2025-09-26 08:50:00|3033|3032.5|3033|3032|3033|3032.5|3030.5|3030|9096
1758876900000|2025-09-26 08:55:00|3034|3032.5|3034.5|3033.5|3035.5|3035|3032|3031.5|3496
1758877200000|2025-09-26 09:00:00|3034|3032.5|3030.5|3030|3034|3033.5|3030|3029|9358
1758877500000|2025-09-26 09:05:00|3031|3029.5|3034|3033.5|3034|3033.5|3030|3029|6427
1758877800000|2025-09-26 09:10:00|3034.5|3034|3039.5|3038.5|3040|3039|3034.5|3034|6597
1758878100000|2025-09-26 09:15:00|3039|3038|3040|3039.5|3040.5|3040|3037|3036.5|8813
1758878400000|2025-09-26 09:20:00|3039.5|3039|3036|3035|3039.5|3039|3035.5|3035|8252
1758878700000|2025-09-26 09:25:00|3035.5|3034|3031|3030|3035.5|3034|3031|3030|8913
1758879000000|2025-09-26 09:30:00|3032|3031|3032.5|3031.5|3034|3033|3030.5|3029.5|7655
1758879300000|2025-09-26 09:35:00|3032|3032|3030|3029|3032.5|3032|3029.5|3029|4585
1758879600000|2025-09-26 09:40:00|3031|3029.5|3034.5|3033.5|3034.5|3033.5|3030.5|3029|3070
1758879900000|2025-09-26 09:45:00|3034|3034.5|3036|3035.5|3036|3035.5|3033.5|3033|2092
1758880200000|2025-09-26 09:50:00|3036.5|3036|3038.5|3038|3040|3039|3036|3035.5|14274
1758880500000|2025-09-26 09:55:00|3039.5|3037.5|3036.5|3036|3039.5|3039|3036.5|3035.5|10371
1758880800000|2025-09-26 10:00:00|3037|3036.5|3039|3038|3041|3040.5|3037|3036.5|5165
1758881100000|2025-09-26 10:05:00|3039.5|3038.5|3036.5|3035.5|3040|3039|3034|3033.5|5138
1758881400000|2025-09-26 10:10:00|3037|3036|3036.5|3036|3038.5|3037.5|3036.5|3035.5|2929
1758881700000|2025-09-26 10:15:00|3037.5|3036.5|3040|3039.5|3040|3039.5|3037|3036|3329
1758882000000|2025-09-26 10:20:00|3040.5|3040|3040|3039|3043|3042.5|3037.5|3036.5|7357
1758882300000|2025-09-26 10:25:00|3039.5|3038.5|3037.5|3037|3040|3038.5|3036.5|3035.5|6026
1758882600000|2025-09-26 10:30:00|3037|3036|3038|3037.5|3038|3037.5|3035.5|3035|4841
1758882900000|2025-09-26 10:35:00|3038.5|3038|3038|3037|3038.5|3038|3036.5|3036|3673
1758883200000|2025-09-26 10:40:00|3038.5|3037.5|3036.5|3035.5|3038.5|3038|3036|3035|1782
1758883500000|2025-09-26 10:45:00|3037|3036|3033.5|3033|3037.5|3036.5|3033.5|3033|4655
1758883800000|2025-09-26 10:50:00|3034|3033.5|3035|3034.5|3035.5|3035|3033.5|3033|5354
1758884100000|2025-09-26 10:55:00|3036|3035|3037.5|3037|3037.5|3037|3035.5|3034.5|3605
1758884400000|2025-09-26 11:00:00|3037|3036.5|3037.5|3036.5|3037.5|3036.5|3035.5|3034.5|3155
1758884700000|2025-09-26 11:05:00|3038|3037|3037.5|3036.5|3039|3038|3036.5|3035.5|4348
1758885000000|2025-09-26 11:10:00|3038.5|3037.5|3041.5|3040.5|3041.5|3040.5|3038.5|3037.5|4713
1758885300000|2025-09-26 11:15:00|3041|3040|3041|3040.5|3042.5|3042|3040|3039|12979
1758885600000|2025-09-26 11:20:00|3041.5|3041|3040.5|3039.5|3042.5|3042|3040.5|3039.5|4240
1758885900000|2025-09-26 11:25:00|3040|3040|3041.5|3040.5|3041.5|3041|3040|3040|3055
1758886200000|2025-09-26 11:30:00|3042|3041|3041|3040.5|3043.5|3043|3041|3040.5|3528
1758886500000|2025-09-26 11:35:00|3040.5|3040|3039.5|3038.5|3041|3040.5|3039|3038.5|6661
1758886800000|2025-09-26 11:40:00|3040.5|3039|3040|3039|3041|3040|3039.5|3038.5|4691
1758887100000|2025-09-26 11:45:00|3039.5|3039.5|3044.5|3043.5|3044.5|3043.5|3039.5|3039.5|5462
1758887400000|2025-09-26 11:50:00|3045|3044|3047|3046|3047|3046|3045|3044|5929
1758887700000|2025-09-26 11:55:00|3048|3046.5|3048.5|3047.5|3049.5|3049|3047.5|3046.5|6381
1758888000000|2025-09-26 12:00:00|3048|3048|3048|3047|3048.5|3048|3047.5|3047|3177
1758888300000|2025-09-26 12:05:00|3049|3047.5|3048.5|3047.5|3050|3049|3048.5|3047.5|3781
1758888600000|2025-09-26 12:10:00|3048|3047|3045|3044.5|3048|3047|3045|3044.5|4215
1758888900000|2025-09-26 12:15:00|3044.5|3044|3039|3038|3048|3047|3039|3038|10766
1758889200000|2025-09-26 12:20:00|3039.5|3038.5|3039|3038|3040.5|3039|3037.5|3036.5|16474
1758889500000|2025-09-26 12:25:00|3038|3038.5|3038.5|3038|3040|3039|3038|3037|2144
1758889800000|2025-09-26 12:30:00|3038|3037.5|3042.5|3042|3043.5|3042.5|3037|3036.5|5838
1758890100000|2025-09-26 12:35:00|3042|3041.5|3045|3044.5|3047|3046|3040.5|3039.5|4762
1758890400000|2025-09-26 12:40:00|3046|3044|3044|3043|3046.5|3046|3043|3042.5|5545
1758890700000|2025-09-26 12:45:00|3043.5|3043.5|3043.5|3042.5|3044|3043.5|3041|3040|5278
1758891000000|2025-09-26 12:50:00|3044|3043|3047.5|3047|3049|3048.5|3044|3043|7279
1758891300000|2025-09-26 12:55:00|3048|3046.5|3054.5|3053.5|3055|3054|3047.5|3046.5|9912
1758891600000|2025-09-26 13:00:00|3054|3054|3049|3048|3054.5|3054|3046.5|3046|9540
1758891900000|2025-09-26 13:05:00|3048.5|3047.5|3048|3047|3049|3048|3045.5|3044.5|7719
1758892200000|2025-09-26 13:10:00|3047.5|3047.5|3049|3048.5|3049.5|3048.5|3045.5|3045|2992
1758892500000|2025-09-26 13:15:00|3050|3049|3052|3050.5|3054.5|3053.5|3048.5|3048|4041
1758892800000|2025-09-26 13:20:00|3051.5|3051|3049.5|3049|3052|3051|3048.5|3047.5|6328
1758893100000|2025-09-26 13:25:00|3050|3049.5|3055|3054|3055.5|3055|3049.5|3048.5|3649
1758893400000|2025-09-26 13:30:00|3058|3054.5|3059.5|3058|3062|3061.5|3055.5|3054.5|18772
1758893700000|2025-09-26 13:35:00|3059|3058.5|3060.5|3060|3061|3060.5|3055.5|3054.5|11484
1758894000000|2025-09-26 13:40:00|3061|3060.5|3061|3060|3064|3063.5|3058.5|3057.5|27266
1758894300000|2025-09-26 13:45:00|3060.5|3059.5|3062.5|3061.5|3063.5|3062.5|3058|3057.5|20465
1758894600000|2025-09-26 13:50:00|3063|3062|3064.5|3063.5|3064.5|3064|3062|3061|5638
1758894900000|2025-09-26 13:55:00|3065|3064|3065.5|3064.5|3065.5|3065|3062|3061.5|9861
1758895200000|2025-09-26 14:00:00|3066|3065|3060.5|3060|3067.5|3066|3059|3058.5|30180
1758895500000|2025-09-26 14:05:00|3060|3059.5|3054.5|3053.5|3061|3060|3052.5|3051.5|12358
1758895800000|2025-09-26 14:10:00|3055|3054|3056|3055|3056|3055.5|3052|3051|19236
1758896100000|2025-09-26 14:15:00|3054.5|3054|3051.5|3050.5|3054.5|3054|3049.5|3048.5|14543
1758896400000|2025-09-26 14:20:00|3051|3049.5|3054|3053|3055.5|3054.5|3050.5|3049.5|11247
1758896700000|2025-09-26 14:25:00|3054.5|3053.5|3050.5|3049.5|3054.5|3053.5|3048|3047.5|8695
1758897000000|2025-09-26 14:30:00|3050|3049|3048|3047|3052|3051.5|3048|3047|9994
1758897300000|2025-09-26 14:35:00|3047.5|3047.5|3045.5|3045|3047.5|3047.5|3044.5|3044|11476
1758897600000|2025-09-26 14:40:00|3045|3044.5|3044.5|3044|3047|3046.5|3044.5|3044|6104
1758897900000|2025-09-26 14:45:00|3044|3043.5|3046.5|3045.5|3047|3046.5|3043.5|3042.5|7327
1758898200000|2025-09-26 14:50:00|3046|3046|3044.5|3044|3047|3046.5|3044|3043.5|4139
1758898500000|2025-09-26 14:55:00|3045|3044.5|3042.5|3042|3045|3044.5|3042.5|3042|13287
1758898800000|2025-09-26 15:00:00|3043|3042.5|3044|3043|3044.5|3044|3042.5|3041.5|12905
1758899100000|2025-09-26 15:05:00|3043.5|3042.5|3045|3044|3045.5|3044.5|3041|3040.5|14307
1758899400000|2025-09-26 15:10:00|3044.5|3044.5|3048.5|3047.5|3049.5|3049|3044|3043.5|18304
1758899700000|2025-09-26 15:15:00|3048|3048|3052|3051.5|3052.5|3052|3047.5|3047|10141
1758900000000|2025-09-26 15:20:00|3052.5|3052|3051|3050|3052.5|3052|3050|3049.5|11602
1758900300000|2025-09-26 15:25:00|3050.5|3049.5|3052.5|3051.5|3052.5|3052|3046.5|3045.5|11686
1759129200000|2025-09-29 07:00:00|3075|3070|3058|3056|3081|3076|3057|3055|19449
1759129500000|2025-09-29 07:05:00|3056.5|3056.5|3048.5|3047.5|3056.5|3056.5|3045|3043.5|12834
1759129800000|2025-09-29 07:10:00|3050.5|3047|3053.5|3052.5|3056|3055.5|3047.5|3046.5|6961
1759130100000|2025-09-29 07:15:00|3052.5|3051|3040|3038.5|3053.5|3052.5|3039.5|3038|18424
1759130400000|2025-09-29 07:20:00|3039.5|3038|3041|3040.5|3042.5|3041.5|3035|3033.5|8707
1759130700000|2025-09-29 07:25:00|3040.5|3040|3037|3036.5|3042|3040.5|3037|3036|12206
1759131000000|2025-09-29 07:30:00|3035.5|3035|3031|3029.5|3036|3035|3028.5|3027.5|32256
1759131300000|2025-09-29 07:35:00|3030.5|3030|3030.5|3029.5|3031.5|3030.5|3026|3025.5|38340
1759131600000|2025-09-29 07:40:00|3030|3029|3028.5|3027.5|3033.5|3032.5|3027.5|3026.5|12813
1759131900000|2025-09-29 07:45:00|3028|3027|3020.5|3019.5|3028.5|3027|3016.5|3015.5|13952
1759132200000|2025-09-29 07:50:00|3021|3020|3020.5|3019.5|3024|3023|3018.5|3017.5|8291
1759132500000|2025-09-29 07:55:00|3020|3019|3019|3018|3020|3019|3014.5|3013.5|8239
1759132800000|2025-09-29 08:00:00|3020|3018.5|3025.5|3024.5|3028|3027|3019|3018|9274
1759133100000|2025-09-29 08:05:00|3025|3024|3021|3020.5|3025|3024|3019|3017.5|11846
1759133400000|2025-09-29 08:10:00|3021.5|3021.5|3021|3020|3024.5|3024|3020|3019|10979
1759133700000|2025-09-29 08:15:00|3020.5|3020.5|3026|3025.5|3029.5|3029|3020|3019|8299
1759134000000|2025-09-29 08:20:00|3027|3026|3028|3027|3029|3028|3026|3025|7598
1759134300000|2025-09-29 08:25:00|3027.5|3026.5|3028|3027|3030|3029.5|3026.5|3025.5|9474
1759134600000|2025-09-29 08:30:00|3027.5|3028|3032|3031.5|3033.5|3033|3027.5|3027.5|14873
1759134900000|2025-09-29 08:35:00|3031.5|3031|3031.5|3030.5|3033|3032.5|3029.5|3028|13081
1759135200000|2025-09-29 08:40:00|3032|3031|3031|3030|3033.5|3032.5|3030|3029|7052
1759135500000|2025-09-29 08:45:00|3030.5|3029.5|3027.5|3026.5|3031|3030.5|3027|3026.5|13440
1759135800000|2025-09-29 08:50:00|3027|3026|3027|3026|3029|3028.5|3026.5|3025.5|9617
1759136100000|2025-09-29 08:55:00|3027.5|3026.5|3029|3028|3029|3028|3027|3026.5|11219
1759136400000|2025-09-29 09:00:00|3029.5|3028.5|3031.5|3030.5|3032|3031.5|3029.5|3028.5|12776
1759136700000|2025-09-29 09:05:00|3032.5|3031|3035|3034|3036|3035.5|3032.5|3030.5|10199
1759137000000|2025-09-29 09:10:00|3034.5|3033.5|3037.5|3037|3038|3037|3034.5|3033.5|5593
1759137300000|2025-09-29 09:15:00|3038|3037.5|3038|3037|3038.5|3038|3035.5|3035|13985
1759137600000|2025-09-29 09:20:00|3039|3038|3035.5|3034.5|3039|3038|3034|3033.5|10249
1759137900000|2025-09-29 09:25:00|3036|3035|3038.5|3038|3038.5|3038|3034.5|3033.5|15314
1759138200000|2025-09-29 09:30:00|3038|3037.5|3037.5|3037|3039|3038.5|3035.5|3035|8808
1759138500000|2025-09-29 09:35:00|3038|3037.5|3032.5|3031.5|3038.5|3037.5|3031|3030.5|4800
1759138800000|2025-09-29 09:40:00|3033|3032.5|3030|3029|3033|3032.5|3029.5|3028.5|4685
1759139100000|2025-09-29 09:45:00|3030.5|3029.5|3022|3021|3030.5|3030|3022|3021|13703
1759139400000|2025-09-29 09:50:00|3021.5|3021.5|3026|3025|3027|3026|3021|3020.5|14691
1759139700000|2025-09-29 09:55:00|3025.5|3024.5|3025.5|3025|3029|3028|3025.5|3024.5|4167
1759140000000|2025-09-29 10:00:00|3025|3024.5|3023.5|3022.5|3025.5|3025|3021.5|3020.5|6570
1759140300000|2025-09-29 10:05:00|3024|3023|3028|3027|3028|3027|3019.5|3018.5|18698
1759140600000|2025-09-29 10:10:00|3029|3027.5|3027|3026|3029|3028.5|3026|3025|3900
1759140900000|2025-09-29 10:15:00|3026.5|3026.5|3025.5|3025|3028|3027|3025.5|3025|4340
1759141200000|2025-09-29 10:20:00|3026|3025.5|3028|3027|3028|3027|3025|3024.5|4036
1759141500000|2025-09-29 10:25:00|3027.5|3026.5|3025.5|3024.5|3029|3028|3024.5|3024|5274
1759141800000|2025-09-29 10:30:00|3025|3024|3020.5|3019.5|3025.5|3024|3019|3018|4305
1759142100000|2025-09-29 10:35:00|3020|3020|3017|3016|3020.5|3020|3016.5|3016|9607
1759142400000|2025-09-29 10:40:00|3016.5|3017|3017.5|3017|3019|3018.5|3016.5|3016|6434
1759142700000|2025-09-29 10:45:00|3018|3018|3019.5|3018.5|3019.5|3019|3017.5|3017.5|4806
1759143000000|2025-09-29 10:50:00|3020.5|3019|3015.5|3015|3020.5|3020|3015.5|3015|5674
1759143300000|2025-09-29 10:55:00|3015|3014.5|3014.5|3013.5|3015.5|3015|3012.5|3012|14139
1759143600000|2025-09-29 11:00:00|3013|3012.5|3015|3014.5|3015.5|3015|3011|3010.5|6052
1759143900000|2025-09-29 11:05:00|3015.5|3015|3017.5|3017|3017.5|3017|3015|3014.5|11115
1759144200000|2025-09-29 11:10:00|3017|3016.5|3015|3014.5|3017.5|3017|3015|3014|4483
1759144500000|2025-09-29 11:15:00|3014.5|3014|3017.5|3016.5|3017.5|3016.5|3014.5|3014|6001
1759144800000|2025-09-29 11:20:00|3017|3017|3018.5|3017.5|3021.5|3020.5|3017|3017|7248
1759145100000|2025-09-29 11:25:00|3018|3017|3020|3019.5|3020|3019.5|3017.5|3017|3822
1759145400000|2025-09-29 11:30:00|3020.5|3020|3021.5|3021|3021.5|3021|3020|3018.5|5920
1759145700000|2025-09-29 11:35:00|3022|3021.5|3021|3020|3022.5|3022|3020.5|3020|2716
1759146000000|2025-09-29 11:40:00|3020.5|3019.5|3019|3018|3020.5|3019.5|3018.5|3018|4022
1759146300000|2025-09-29 11:45:00|3020|3018.5|3019|3018|3021|3020.5|3019|3018|5187
1759146600000|2025-09-29 11:50:00|3018.5|3018.5|3017.5|3016.5|3019.5|3019|3017|3016|3449
1759146900000|2025-09-29 11:55:00|3018.5|3017|3017.5|3017|3018.5|3017.5|3017|3016.5|1491
1759147200000|2025-09-29 12:00:00|3018|3017.5|3015.5|3015|3018|3017.5|3015.5|3015|6632
1759147500000|2025-09-29 12:05:00|3015|3014.5|3011|3010|3015.5|3015|3010.5|3010|10234
1759147800000|2025-09-29 12:10:00|3010.5|3010.5|3010.5|3009.5|3011|3010.5|3009.5|3008.5|8680
1759148100000|2025-09-29 12:15:00|3010|3010|3014.5|3014|3015.5|3014.5|3009|3008.5|10555
1759148400000|2025-09-29 12:20:00|3014|3013.5|3013.5|3013|3014.5|3014|3012.5|3012|7141
1759148700000|2025-09-29 12:25:00|3014|3013.5|3013|3012.5|3014|3013.5|3010.5|3009.5|2217
1759149000000|2025-09-29 12:30:00|3014|3013|3019|3018.5|3019.5|3018.5|3014|3013|2135
1759149300000|2025-09-29 12:35:00|3019.5|3019.5|3019|3018.5|3020|3019.5|3016.5|3016|4387
1759149600000|2025-09-29 12:40:00|3019.5|3019|3020|3019|3021|3020.5|3018.5|3017.5|16301
1759149900000|2025-09-29 12:45:00|3019.5|3019.5|3015|3014|3020.5|3019.5|3014|3013.5|9494
1759150200000|2025-09-29 12:50:00|3015.5|3014.5|3018|3017|3018|3017.5|3015|3014|4473
1759150500000|2025-09-29 12:55:00|3018.5|3017.5|3018|3017.5|3019|3018|3016|3015.5|6436
1759150800000|2025-09-29 13:00:00|3018.5|3018|3015|3014.5|3021|3020.5|3015|3014.5|10904
1759151100000|2025-09-29 13:05:00|3016.5|3016|3015|3014|3018|3017.5|3014.5|3014|4440
1759151400000|2025-09-29 13:10:00|3014.5|3014.5|3015.5|3015|3016|3015.5|3013.5|3013|10277
1759151700000|2025-09-29 13:15:00|3015|3014|3018|3017.5|3019|3018|3014.5|3014|10943
1759152000000|2025-09-29 13:20:00|3018.5|3018|3021.5|3020.5|3022|3021.5|3018.5|3018|5400
1759152300000|2025-09-29 13:25:00|3022|3021|3022|3021|3022|3021.5|3020|3019.5|5449
1759152600000|2025-09-29 13:30:00|3024|3021.5|3023|3022.5|3028|3027|3023|3021.5|26599
1759152900000|2025-09-29 13:35:00|3022.5|3022|3021.5|3020.5|3023.5|3022.5|3019.5|3019|5866
1759153200000|2025-09-29 13:40:00|3022|3021|3024.5|3023.5|3026|3025|3020|3019|10822
1759153500000|2025-09-29 13:45:00|3025|3024.5|3022.5|3021.5|3026|3025.5|3022|3021.5|12340
1759153800000|2025-09-29 13:50:00|3023|3022|3021.5|3020.5|3023|3022.5|3018|3017|15526
1759154100000|2025-09-29 13:55:00|3020.5|3019.5|3019|3018|3021.5|3021|3017.5|3017|6713
1759154400000|2025-09-29 14:00:00|3018.5|3018.5|3016.5|3015.5|3019|3018.5|3015.5|3015|16686
1759154700000|2025-09-29 14:05:00|3016|3015|3014.5|3014|3016.5|3015.5|3010.5|3010|21553
1759155000000|2025-09-29 14:10:00|3014|3013.5|3011|3010.5|3014|3013.5|3010.5|3010|5843
1759155300000|2025-09-29 14:15:00|3010|3010|3009|3008|3010|3010|3007.5|3007|10970
1759155600000|2025-09-29 14:20:00|3009.5|3008.5|3011|3010|3011|3010|3006|3005.5|10323
1759155900000|2025-09-29 14:25:00|3010.5|3010.5|3016.5|3015.5|3018.5|3017.5|3010.5|3010.5|7802
1759156200000|2025-09-29 14:30:00|3017.5|3016|3013.5|3012.5|3017.5|3016.5|3013|3012.5|6917
1759156500000|2025-09-29 14:35:00|3014|3013|3012|3011.5|3015|3014|3012|3011.5|7686
1759156800000|2025-09-29 14:40:00|3011.5|3011|3013|3012.5|3015|3014.5|3011|3010.5|7855
1759157100000|2025-09-29 14:45:00|3013.5|3012|3014|3013.5|3016|3015|3012.5|3012|9000
1759157400000|2025-09-29 14:50:00|3014.5|3013|3011|3010|3014.5|3013.5|3010|3009.5|9274
1759157700000|2025-09-29 14:55:00|3012|3010.5|3008|3007|3012.5|3011.5|3007.5|3007|10126
1759158000000|2025-09-29 15:00:00|3007|3006|3005|3004|3007|3006|3004|3003|21459
1759158300000|2025-09-29 15:05:00|3004.5|3003.5|3003.5|3002.5|3006|3005.5|3002.5|3002|16793
1759158600000|2025-09-29 15:10:00|3003|3002|3008|3007.5|3008|3007.5|3003|3002|13355
1759158900000|2025-09-29 15:15:00|3007.5|3007|3010|3009|3010|3009|3007|3006.5|18715
1759159200000|2025-09-29 15:20:00|3009.5|3008.5|3010.5|3009.5|3010.5|3010|3009|3008.5|11680
1759159500000|2025-09-29 15:25:00|3009.5|3009|3008.5|3007.5|3010.5|3010|3007.5|3007|22987
1759215600000|2025-09-30 07:00:00|3019|3012|3012|3010.5|3023|3021|3010.5|3007.5|18095
1759215900000|2025-09-30 07:05:00|3011.5|3010|3016.5|3015.5|3017.5|3016.5|3009.5|3007.5|12685
1759216200000|2025-09-30 07:10:00|3016|3015|3011.5|3010.5|3016|3015|3006|3005|9770
1759216500000|2025-09-30 07:15:00|3012.5|3011.5|3008|3007.5|3017.5|3016.5|3008|3007|10082
1759216800000|2025-09-30 07:20:00|3009|3008|3009|3008|3011|3010|3005.5|3004.5|15511
1759217100000|2025-09-30 07:25:00|3009.5|3008.5|3002.5|3001.5|3012.5|3012|3002|3001|13916
1759217400000|2025-09-30 07:30:00|3003|3001|3007|3005.5|3007|3006|3002|3001|9570
1759217700000|2025-09-30 07:35:00|3006.5|3005|3008|3006.5|3011.5|3010.5|3005|3003.5|11003
1759218000000|2025-09-30 07:40:00|3007.5|3006|3004.5|3003.5|3009|3007.5|3004|3003|7428
1759218300000|2025-09-30 07:45:00|3005.5|3004|3004|3003|3007|3005.5|3003|3002|10895
1759218600000|2025-09-30 07:50:00|3003.5|3003.5|3007.5|3007|3008.5|3008|3003.5|3003|11558
1759218900000|2025-09-30 07:55:00|3008|3006|3011|3010.5|3014|3013|3008|3006|7123
1759219200000|2025-09-30 08:00:00|3011.5|3010|3008.5|3007.5|3013|3012|3007.5|3006.5|11782
1759219500000|2025-09-30 08:05:00|3009.5|3008|3010|3008.5|3011|3010|3007|3006.5|7015
1759219800000|2025-09-30 08:10:00|3010.5|3009|3011|3010|3011|3010.5|3009.5|3008.5|9855
1759220100000|2025-09-30 08:15:00|3010.5|3010.5|3007.5|3007|3014|3013|3007.5|3007|2986
1759220400000|2025-09-30 08:20:00|3008|3006.5|3007.5|3006.5|3011|3010.5|3005.5|3005|16411
1759220700000|2025-09-30 08:25:00|3009|3008|3013|3012|3013|3012|3008.5|3007.5|1665
1759221000000|2025-09-30 08:30:00|3013.5|3012.5|3016.5|3015.5|3016.5|3015.5|3013.5|3012.5|4742
1759221300000|2025-09-30 08:35:00|3016|3016|3017.5|3016.5|3018.5|3017.5|3014.5|3013.5|5346
1759221600000|2025-09-30 08:40:00|3018|3017|3023|3022|3024.5|3023.5|3018|3017|5637
1759221900000|2025-09-30 08:45:00|3022.5|3021.5|3025.5|3024.5|3025.5|3025|3022|3021|4628
1759222200000|2025-09-30 08:50:00|3025|3023.5|3029.5|3028.5|3032|3031|3024.5|3023.5|19316
1759222500000|2025-09-30 08:55:00|3029|3028|3027.5|3026.5|3029|3028|3027|3026|2652
1759222800000|2025-09-30 09:00:00|3028|3027|3025|3024.5|3030.5|3029.5|3025|3024.5|7509
1759223100000|2025-09-30 09:05:00|3025.5|3025|3028.5|3028|3029|3028.5|3025|3025|5791
1759223400000|2025-09-30 09:10:00|3029|3028.5|3030.5|3029.5|3030.5|3030|3027.5|3026.5|6653
1759223700000|2025-09-30 09:15:00|3031.5|3030|3033.5|3033|3035|3034|3031|3030|9343
1759224000000|2025-09-30 09:20:00|3033|3032.5|3027.5|3026.5|3033|3032.5|3027.5|3026.5|2672
1759224300000|2025-09-30 09:25:00|3029|3027|3024.5|3024|3029|3028|3024.5|3024|8387
1759224600000|2025-09-30 09:30:00|3025|3025|3024|3023.5|3026.5|3026|3024|3023.5|9475
1759224900000|2025-09-30 09:35:00|3023.5|3023|3020.5|3019.5|3024|3023|3020|3019|4356
1759225200000|2025-09-30 09:40:00|3020|3020|3019|3018|3021|3020|3018|3017|5440
1759225500000|2025-09-30 09:45:00|3018|3018.5|3016.5|3016|3018.5|3018.5|3015.5|3015|2502
1759225800000|2025-09-30 09:50:00|3017|3015.5|3017.5|3017|3018|3017.5|3014.5|3014|22064
1759226100000|2025-09-30 09:55:00|3018|3017.5|3018.5|3018|3019|3018.5|3016|3015.5|13888
1759226400000|2025-09-30 10:00:00|3019|3018.5|3020|3019|3021.5|3021|3019|3018.5|9689
1759226700000|2025-09-30 10:05:00|3019.5|3018.5|3020|3019|3021|3020|3018.5|3018|3374
1759227000000|2025-09-30 10:10:00|3019.5|3019.5|3022|3021|3022|3021|3018.5|3018|4729
1759227300000|2025-09-30 10:15:00|3021.5|3021.5|3025.5|3024.5|3025.5|3025|3021.5|3021.5|2897
1759227600000|2025-09-30 10:20:00|3025|3025|3020|3019.5|3025.5|3025|3020|3019.5|3558
1759227900000|2025-09-30 10:25:00|3020.5|3020|3019|3018|3020.5|3020|3017|3016|3942
1759228200000|2025-09-30 10:30:00|3019.5|3018.5|3025.5|3024.5|3025.5|3024.5|3019.5|3018.5|8646
1759228500000|2025-09-30 10:35:00|3025|3024|3024.5|3023.5|3025|3024.5|3022.5|3022|4841
1759228800000|2025-09-30 10:40:00|3024|3024|3023|3022|3025.5|3024.5|3023|3022|2982
1759229100000|2025-09-30 10:45:00|3021.5|3021|3020|3019|3021.5|3021|3018|3017|5913
1759229400000|2025-09-30 10:50:00|3020.5|3019.5|3019|3018.5|3020.5|3020|3019|3018.5|4032
1759229700000|2025-09-30 10:55:00|3020|3019.5|3018|3017.5|3023|3022|3018|3017.5|3654
1759230000000|2025-09-30 11:00:00|3018.5|3017|3017|3016|3018.5|3018|3016.5|3016|3217
1759230300000|2025-09-30 11:05:00|3016.5|3015.5|3011|3010.5|3016.5|3015.5|3009.5|3008|2992
1759230600000|2025-09-30 11:10:00|3011.5|3010|3008|3007|3011.5|3010|3007.5|3007|5433
1759230900000|2025-09-30 11:15:00|3007.5|3006.5|3010|3009|3010.5|3009.5|3006|3005.5|3799
1759231200000|2025-09-30 11:20:00|3010.5|3008.5|3010.5|3009.5|3010.5|3010|3009.5|3008.5|8858
1759231500000|2025-09-30 11:25:00|3011|3010|3012.5|3011.5|3012.5|3012|3011|3009.5|1830
1759231800000|2025-09-30 11:30:00|3013|3012|3013|3012.5|3013|3012.5|3012|3011|7531
1759232100000|2025-09-30 11:35:00|3013.5|3013|3015.5|3014.5|3016.5|3015.5|3013|3013|2956
1759232400000|2025-09-30 11:40:00|3016|3015|3017|3016|3018|3017|3015.5|3015|2609
1759232700000|2025-09-30 11:45:00|3017.5|3016.5|3016.5|3016|3017.5|3017|3015.5|3015|2231
1759233000000|2025-09-30 11:50:00|3016|3015|3021.5|3020.5|3022|3021|3015|3014.5|4732
1759233300000|2025-09-30 11:55:00|3022|3021|3019.5|3018.5|3022|3021|3018.5|3018|1951
1759233600000|2025-09-30 12:00:00|3020.5|3019|3020|3019|3022|3021.5|3019.5|3019|2408
1759233900000|2025-09-30 12:05:00|3021|3019.5|3016|3015|3021|3020|3016|3015|2539
1759234200000|2025-09-30 12:10:00|3015.5|3014.5|3014.5|3013.5|3015.5|3014.5|3014|3013|6190
1759234500000|2025-09-30 12:15:00|3015.5|3014|3013|3012|3015.5|3015|3012.5|3011.5|7037
1759234800000|2025-09-30 12:20:00|3012.5|3012.5|3010.5|3009.5|3012.5|3012.5|3010|3009.5|3085
1759235100000|2025-09-30 12:25:00|3011|3010|3010.5|3010|3012.5|3011.5|3010.5|3009.5|4561
1759235400000|2025-09-30 12:30:00|3009.5|3009|3006|3005|3010.5|3010|3005.5|3005|4068
1759235700000|2025-09-30 12:35:00|3007|3005.5|3010.5|3009.5|3010.5|3009.5|3007|3005.5|6786
1759236000000|2025-09-30 12:40:00|3011|3010|3009.5|3008.5|3011.5|3010.5|3009.5|3008.5|2256
1759236300000|2025-09-30 12:45:00|3010|3009|3009.5|3009|3014|3013|3009.5|3008.5|4343
1759236600000|2025-09-30 12:50:00|3010|3009.5|3009.5|3009|3010.5|3009.5|3008|3007.5|2482
1759236900000|2025-09-30 12:55:00|3009|3008.5|3004.5|3003.5|3009.5|3009|3004|3003.5|11612
1759237200000|2025-09-30 13:00:00|3005|3004|3006.5|3005.5|3006.5|3006|3004.5|3003.5|4673
1759237500000|2025-09-30 13:05:00|3006|3006|3007|3006|3007.5|3007|3005|3004.5|6810
1759237800000|2025-09-30 13:10:00|3006.5|3005.5|3004.5|3003.5|3006.5|3006|3004|3003|7229
1759238100000|2025-09-30 13:15:00|3004|3004|3005|3004|3005.5|3005|3003|3002.5|5756
1759238400000|2025-09-30 13:20:00|3005.5|3004.5|3003|3002|3006.5|3005.5|3001.5|3001|6897
1759238700000|2025-09-30 13:25:00|3003.5|3002.5|3005.5|3005|3007.5|3006.5|3003.5|3002.5|2342
1759239000000|2025-09-30 13:30:00|3007|3006.5|3011|3010|3012.5|3011.5|3007|3006.5|8468
1759239300000|2025-09-30 13:35:00|3012|3011.5|3011|3010|3012|3011.5|3007.5|3006.5|8935
1759239600000|2025-09-30 13:40:00|3012|3010.5|3011|3010|3016|3014.5|3011|3010|12681
1759239900000|2025-09-30 13:45:00|3010.5|3010.5|3005.5|3004.5|3011|3010.5|3004.5|3003.5|10119
1759240200000|2025-09-30 13:50:00|3005|3004|3001.5|3000.5|3005.5|3004.5|3001|3000|8411
1759240500000|2025-09-30 13:55:00|3000.5|3001|3001.5|3000.5|3002.5|3002|3000.5|3000|18257
1759240800000|2025-09-30 14:00:00|3002.5|3002|2998|2997.5|3004|3003|2998|2997|24401
1759241100000|2025-09-30 14:05:00|2997.5|2997|2988.5|2987.5|2997.5|2997|2987|2986.5|20971
1759241400000|2025-09-30 14:10:00|2988|2986.5|2988|2987|2989.5|2989|2986.5|2986|20099
1759241700000|2025-09-30 14:15:00|2988.5|2987.5|2983|2982.5|2989|2988.5|2981.5|2981|15704
1759242000000|2025-09-30 14:20:00|2982.5|2982|2986|2985|2988|2987.5|2982.5|2982|6611
1759242300000|2025-09-30 14:25:00|2986.5|2984.5|2988|2987|2989|2988|2985|2984|10672
1759242600000|2025-09-30 14:30:00|2988.5|2987.5|2990|2989|2991|2990|2987|2986|11963
1759242900000|2025-09-30 14:35:00|2991|2990|2993.5|2993|2995|2994|2989.5|2989|11735
1759243200000|2025-09-30 14:40:00|2993|2992.5|2993.5|2992.5|2997|2996|2992|2991|3352
1759243500000|2025-09-30 14:45:00|2994|2993|2991.5|2990.5|2996.5|2996|2991.5|2990.5|11416
1759243800000|2025-09-30 14:50:00|2992|2991|2988.5|2988|2992|2991.5|2987|2986.5|10769
1759244100000|2025-09-30 14:55:00|2989|2988.5|2993|2992.5|2994.5|2994|2989|2988.5|5426
1759244400000|2025-09-30 15:00:00|2993.5|2992|2994.5|2993.5|2996|2995.5|2992|2991|4444
1759244700000|2025-09-30 15:05:00|2994|2994|2992.5|2992|2994.5|2994|2989.5|2989|19019
1759245000000|2025-09-30 15:10:00|2993|2991.5|2992.5|2992|2995.5|2994.5|2991|2990.5|21470
1759245300000|2025-09-30 15:15:00|2991.5|2991|2991|2990.5|2992.5|2992|2989|2988.5|13928
1759245600000|2025-09-30 15:20:00|2991.5|2991|2994.5|2993.5|2997|2996|2990.5|2990|28590
1759245900000|2025-09-30 15:25:00|2994|2994|2996|2995|2996.5|2995.5|2991.5|2991|28134
1759302000000|2025-10-01 07:00:00|2995.5|2993.5|2992.5|2991.5|3010|3007|2984|2982|24250
1759302300000|2025-10-01 07:05:00|2993|2989.5|2981.5|2980|2994.5|2993|2981.5|2980|13817
1759302600000|2025-10-01 07:10:00|2984|2980.5|2973|2971.5|2986|2984.5|2972|2971|18145
1759302900000|2025-10-01 07:15:00|2973.5|2972|2978.5|2977.5|2981.5|2980.5|2972.5|2971.5|19731
1759303200000|2025-10-01 07:20:00|2977.5|2976|2970|2969|2981|2979.5|2969.5|2968.5|20300
1759303500000|2025-10-01 07:25:00|2971|2969.5|2963|2962|2971|2970|2962|2961|29440
1759303800000|2025-10-01 07:30:00|2966|2961.5|2973|2972|2973|2972.5|2963.5|2961.5|16564
1759304100000|2025-10-01 07:35:00|2974.5|2973|2972|2971.5|2976|2975|2969.5|2968.5|8462
1759304400000|2025-10-01 07:40:00|2971.5|2970|2976|2975|2977.5|2976.5|2968.5|2968|25085
1759304700000|2025-10-01 07:45:00|2975.5|2974|2983.5|2983|2984|2983|2972|2971|11161
1759305000000|2025-10-01 07:50:00|2982.5|2982|2981.5|2981|2984.5|2983.5|2980|2979.5|8977
1759305300000|2025-10-01 07:55:00|2981|2980.5|2988.5|2987|2989|2988|2979|2978|16320
1759305600000|2025-10-01 08:00:00|2989|2987.5|2994|2992.5|2994|2992.5|2985.5|2985|9841
1759305900000|2025-10-01 08:05:00|2993.5|2992|2994|2993|2996|2995|2992.5|2991.5|8300
1759306200000|2025-10-01 08:10:00|2993.5|2993.5|3001|3000|3004|3002.5|2993.5|2993.5|7546
1759306500000|2025-10-01 08:15:00|3001.5|2999.5|2996.5|2995|3005|3004|2996|2995|32251
1759306800000|2025-10-01 08:20:00|2997|2995.5|2986|2984.5|2997.5|2997|2977.5|2976|27300
1759307100000|2025-10-01 08:25:00|2986.5|2985|2994.5|2993.5|2994.5|2994|2986.5|2985|7037
1759307400000|2025-10-01 08:30:00|2994|2993|2998|2997|3000.5|2999|2994|2993|13583
1759307700000|2025-10-01 08:35:00|2998.5|2997.5|3007.5|3006|3007.5|3006.5|2998|2997.5|6079
1759308000000|2025-10-01 08:40:00|3008|3006.5|3017.5|3016|3019.5|3018.5|3008|3006.5|32157
1759308300000|2025-10-01 08:45:00|3015.5|3016.5|3016.5|3015.5|3020.5|3019|3012|3011|11159
1759308600000|2025-10-01 08:50:00|3017|3016|3012.5|3011.5|3018.5|3017|3011|3010|5576
1759308900000|2025-10-01 08:55:00|3013|3012|3011.5|3010.5|3013.5|3012.5|3011|3010|4183
1759309200000|2025-10-01 09:00:00|3011|3010|3012.5|3011|3013.5|3012.5|3009.5|3008.5|10715
1759309500000|2025-10-01 09:05:00|3012|3011.5|3011|3010|3016|3014.5|3008.5|3008|7713
1759309800000|2025-10-01 09:10:00|3010.5|3010.5|3014.5|3013.5|3015|3014|3010|3009.5|6735
1759310100000|2025-10-01 09:15:00|3013.5|3012.5|3015.5|3014.5|3015.5|3015|3013|3012|4935
1759310400000|2025-10-01 09:20:00|3016|3015|3014|3012.5|3017.5|3017|3012.5|3012|10656
1759310700000|2025-10-01 09:25:00|3013.5|3012|3018|3017|3018.5|3018|3012.5|3011.5|5344
1759311000000|2025-10-01 09:30:00|3021|3017.5|3019.5|3018.5|3022.5|3021.5|3017|3016|8090
1759311300000|2025-10-01 09:35:00|3019|3018|3018|3017|3019|3018.5|3015.5|3014.5|8909
1759311600000|2025-10-01 09:40:00|3018.5|3017.5|3016.5|3015.5|3018.5|3017.5|3013|3012.5|5384
1759311900000|2025-10-01 09:45:00|3016|3016|3012.5|3011.5|3019|3018.5|3012|3011|12631
1759312200000|2025-10-01 09:50:00|3012|3011|3010.5|3009.5|3012|3011|3009|3008.5|8488
1759312500000|2025-10-01 09:55:00|3011|3010|3011.5|3011|3012.5|3012|3008.5|3007.5|7307
1759312800000|2025-10-01 10:00:00|3011|3010.5|3010.5|3009.5|3012.5|3012|3009|3008|5332
1759313100000|2025-10-01 10:05:00|3011|3010|3007|3006|3011.5|3010.5|3006.5|3006|4851
1759313400000|2025-10-01 10:10:00|3007.5|3007|3008.5|3007.5|3009|3008|3007.5|3006.5|3052
1759313700000|2025-10-01 10:15:00|3009|3007|3009|3008|3009.5|3008.5|3007|3006|4654
1759314000000|2025-10-01 10:20:00|3009.5|3008.5|3012.5|3011|3015.5|3014.5|3009.5|3008|6442
1759314300000|2025-10-01 10:25:00|3012|3010.5|3011|3010|3012|3010.5|3010|3009.5|4878
1759314600000|2025-10-01 10:30:00|3011.5|3010.5|3014|3013|3014|3013|3010.5|3010|6231
1759314900000|2025-10-01 10:35:00|3013.5|3013.5|3017|3016|3018|3017|3013.5|3013.5|3949
1759315200000|2025-10-01 10:40:00|3017.5|3016.5|3019.5|3019|3019.5|3019|3016.5|3015.5|2038
1759315500000|2025-10-01 10:45:00|3020|3018.5|3020.5|3019.5|3021|3020.5|3019|3018|4501
1759315800000|2025-10-01 10:50:00|3021|3020|3018|3017.5|3022|3020.5|3018|3017.5|2555
1759316100000|2025-10-01 10:55:00|3018.5|3018|3018.5|3017.5|3018.5|3018|3018|3017|3269
1759316400000|2025-10-01 11:00:00|3020|3019|3020.5|3019|3022.5|3022|3019.5|3019|3322
1759316700000|2025-10-01 11:05:00|3021.5|3019.5|3021.5|3020.5|3023.5|3022.5|3020.5|3019.5|15405
1759317000000|2025-10-01 11:10:00|3022|3021|3026|3025|3027|3026|3019.5|3018.5|10234
1759317300000|2025-10-01 11:15:00|3025.5|3025.5|3024|3023.5|3026.5|3025.5|3023.5|3023|10220
1759317600000|2025-10-01 11:20:00|3023.5|3022.5|3020.5|3019.5|3024|3023.5|3020|3019.5|6915
1759317900000|2025-10-01 11:25:00|3021|3020|3025.5|3024.5|3025.5|3025|3021|3020|11654
1759318200000|2025-10-01 11:30:00|3026.5|3025|3026|3025|3027|3026.5|3025|3024|15229
1759318500000|2025-10-01 11:35:00|3026.5|3025.5|3020.5|3020|3027.5|3026.5|3020.5|3020|8776
1759318800000|2025-10-01 11:40:00|3021|3020.5|3019.5|3018.5|3023|3022|3018.5|3018|1947
1759319100000|2025-10-01 11:45:00|3019|3018|3018.5|3018|3020.5|3019.5|3018.5|3018|637
1759319400000|2025-10-01 11:50:00|3019|3017.5|3019.5|3019|3020.5|3019.5|3018|3017.5|4992
1759319700000|2025-10-01 11:55:00|3019|3018.5|3014|3013.5|3019.5|3018.5|3013.5|3013|3497
1759320000000|2025-10-01 12:00:00|3014.5|3014|3013|3012.5|3015|3014|3012|3011|4364
1759320300000|2025-10-01 12:05:00|3014|3012|3008.5|3008|3014|3013|3008|3007.5|11657
1759320600000|2025-10-01 12:10:00|3008|3007.5|3010.5|3010|3010.5|3010|3008|3007.5|10183
1759320900000|2025-10-01 12:15:00|3011|3010.5|3004.5|3003.5|3011.5|3011|3003|3002|15300
1759321200000|2025-10-01 12:20:00|3005|3004|3005.5|3004|3005.5|3005|3003|3002|9952
1759321500000|2025-10-01 12:25:00|3005|3004.5|3004|3003|3006|3005.5|3004|3003|4126
1759321800000|2025-10-01 12:30:00|3005|3003.5|3008.5|3008|3008.5|3008|3005|3003|3748
1759322100000|2025-10-01 12:35:00|3009|3008.5|3013|3012|3013.5|3013|3009|3008|4750
1759322400000|2025-10-01 12:40:00|3012|3011.5|3011|3010|3012.5|3012|3010.5|3010|4962
1759322700000|2025-10-01 12:45:00|3011.5|3011|3012.5|3011.5|3013|3012.5|3010|3009.5|7859
1759323000000|2025-10-01 12:50:00|3013|3012|3015|3014|3016|3015.5|3012|3011.5|4182
1759323300000|2025-10-01 12:55:00|3014.5|3014.5|3016|3015|3016.5|3015.5|3014|3013.5|3016
1759323600000|2025-10-01 13:00:00|3015.5|3014.5|3017|3016|3019|3018.5|3015.5|3014.5|5529
1759323900000|2025-10-01 13:05:00|3017.5|3015.5|3019|3018|3019|3018.5|3016|3015.5|5012
1759324200000|2025-10-01 13:10:00|3018.5|3018.5|3023|3022.5|3024|3023|3018.5|3018.5|8573
1759324500000|2025-10-01 13:15:00|3023.5|3022|3020|3019.5|3023.5|3022.5|3018.5|3018|7185
1759324800000|2025-10-01 13:20:00|3020.5|3020|3020.5|3019.5|3020.5|3020|3016.5|3016|4119
1759325100000|2025-10-01 13:25:00|3019.5|3020|3021.5|3021|3023|3022|3019|3018.5|8719
1759325400000|2025-10-01 13:30:00|3022|3022.5|3021|3020|3026.5|3025.5|3020.5|3019.5|14458
1759325700000|2025-10-01 13:35:00|3020|3019.5|3019.5|3018.5|3022|3021|3011|3010|14514
1759326000000|2025-10-01 13:40:00|3019|3018|3023.5|3022.5|3024|3023|3018|3017|5503
1759326300000|2025-10-01 13:45:00|3023|3022|3027.5|3026.5|3030|3029|3022|3021|22226
1759326600000|2025-10-01 13:50:00|3027|3026|3023|3022|3029|3028|3022.5|3021.5|14353
1759326900000|2025-10-01 13:55:00|3022.5|3021.5|3017|3016.5|3023.5|3022.5|3016.5|3015.5|10425
1759327200000|2025-10-01 14:00:00|3018|3017.5|3022.5|3021.5|3023.5|3022.5|3016.5|3015.5|9743
1759327500000|2025-10-01 14:05:00|3022|3021|3019|3018.5|3022.5|3021.5|3019|3018.5|13584
1759327800000|2025-10-01 14:10:00|3019.5|3019|3017|3016|3021|3020|3016.5|3016|8290
1759328100000|2025-10-01 14:15:00|3017.5|3016.5|3014.5|3014|3017.5|3017|3013.5|3013|9262
1759328400000|2025-10-01 14:20:00|3015|3013.5|3020.5|3019.5|3020.5|3019.5|3014.5|3013.5|9734
1759328700000|2025-10-01 14:25:00|3021|3020|3016.5|3016|3023|3022|3016.5|3016|2478
1759329000000|2025-10-01 14:30:00|3017|3016.5|3016|3015|3018|3017|3014.5|3014|9696
1759329300000|2025-10-01 14:35:00|3015.5|3015.5|3011.5|3011|3015.5|3015.5|3011.5|3011|6114
1759329600000|2025-10-01 14:40:00|3010.5|3010|3002|3001|3010.5|3010|3001.5|3001|13265
1759329900000|2025-10-01 14:45:00|3002.5|3001.5|3000|2999.5|3002.5|3002|2999|2998.5|6923
1759330200000|2025-10-01 14:50:00|3000.5|3000|3000|2999.5|3002|3001.5|2997|2996.5|12797
1759330500000|2025-10-01 14:55:00|3000.5|3000|3006|3005|3006|3005.5|3000|2999.5|6087
1759330800000|2025-10-01 15:00:00|3005.5|3005.5|3005|3004|3008.5|3007.5|3004.5|3003.5|6801
1759331100000|2025-10-01 15:05:00|3005.5|3004.5|3002.5|3001.5|3005.5|3005|3002.5|3001.5|10589
1759331400000|2025-10-01 15:10:00|3003|3002|3007|3006.5|3007.5|3006.5|2999.5|2999|13861
1759331700000|2025-10-01 15:15:00|3007.5|3007|3008|3007.5|3009|3008.5|3002.5|3002|17909
1759332000000|2025-10-01 15:20:00|3009|3008|3012|3011|3013|3012|3009|3008|13219
1759332300000|2025-10-01 15:25:00|3013|3011.5|3011.5|3010.5|3015|3014.5|3011|3010|41712
1759388400000|2025-10-02 07:00:00|3030.5|3025.5|3028.5|3026.5|3037|3034.5|3022.5|3020|12750
1759388700000|2025-10-02 07:05:00|3030|3027|3018.5|3016.5|3030|3028.5|3013|3011.5|19124
1759389000000|2025-10-02 07:10:00|3019.5|3017|3014.5|3013.5|3022|3020.5|3013|3011.5|11234
1759389300000|2025-10-02 07:15:00|3016.5|3015|3007|3006.5|3020|3018.5|3007|3005|16979
1759389600000|2025-10-02 07:20:00|3006.5|3005|3008.5|3007.5|3011.5|3010.5|3002|3001|9643
1759389900000|2025-10-02 07:25:00|3008|3006.5|3009.5|3008.5|3014|3013|3005|3004|12481
1759390200000|2025-10-02 07:30:00|3010|3009|3014.5|3013.5|3019|3018|3010|3009|6566
1759390500000|2025-10-02 07:35:00|3015|3014|3017|3015.5|3017.5|3016.5|3011|3009.5|8986
1759390800000|2025-10-02 07:40:00|3017.5|3016|3023.5|3022.5|3024|3023.5|3017|3015.5|6222
1759391100000|2025-10-02 07:45:00|3023|3023|3021|3020|3025.5|3024|3020.5|3019|5353
1759391400000|2025-10-02 07:50:00|3021.5|3020.5|3021|3020|3021.5|3021|3016.5|3016|4296
1759391700000|2025-10-02 07:55:00|3020.5|3020.5|3022.5|3021.5|3022.5|3022|3019|3018|5196
1759392000000|2025-10-02 08:00:00|3024|3023|3031.5|3030|3031.5|3031|3024|3023|5519
1759392300000|2025-10-02 08:05:00|3031|3030.5|3027.5|3027|3031|3030.5|3025.5|3024|5297
1759392600000|2025-10-02 08:10:00|3028.5|3026.5|3033|3032|3034|3033|3028.5|3026.5|6356
1759392900000|2025-10-02 08:15:00|3034|3032.5|3030|3029|3034|3033|3028.5|3027.5|11215
1759393200000|2025-10-02 08:20:00|3029.5|3027|3027.5|3026|3030.5|3030|3025|3024.5|8460
1759393500000|2025-10-02 08:25:00|3027|3026.5|3027|3026|3030|3029|3025.5|3024.5|6281
1759393800000|2025-10-02 08:30:00|3028|3026.5|3022.5|3021.5|3028.5|3027.5|3022.5|3021.5|4867
1759394100000|2025-10-02 08:35:00|3023|3022|3016.5|3015.5|3023.5|3022|3014|3012.5|8683
1759394400000|2025-10-02 08:40:00|3017|3016|3021|3020|3024.5|3023.5|3016.5|3015.5|7249
1759394700000|2025-10-02 08:45:00|3021.5|3020.5|3021.5|3021|3023.5|3022.5|3020|3019.5|5550
1759395000000|2025-10-02 08:50:00|3021|3020.5|3022|3021|3023|3022.5|3018.5|3018|3871
1759395300000|2025-10-02 08:55:00|3022.5|3021.5|3024|3023.5|3025|3024|3022.5|3021.5|4881
1759395600000|2025-10-02 09:00:00|3024.5|3023|3023.5|3022.5|3024.5|3023.5|3019.5|3018.5|9067
1759395900000|2025-10-02 09:05:00|3022|3021|3019.5|3018.5|3022.5|3022|3018|3017|1466
1759396200000|2025-10-02 09:10:00|3020|3019|3024.5|3023|3025|3024.5|3020|3018.5|6279
1759396500000|2025-10-02 09:15:00|3024|3023.5|3029|3028|3029.5|3028.5|3024|3023|5433
1759396800000|2025-10-02 09:20:00|3029.5|3028.5|3033.5|3032|3035|3034|3027|3026|10318
1759397100000|2025-10-02 09:25:00|3033|3032.5|3029|3028|3036.5|3035|3029|3028|9830
1759397400000|2025-10-02 09:30:00|3028.5|3027|3025.5|3024.5|3028.5|3028|3025|3024|9307
1759397700000|2025-10-02 09:35:00|3025|3024|3020.5|3019.5|3025|3024|3018.5|3018|16992
1759398000000|2025-10-02 09:40:00|3021|3020|3023.5|3023|3023.5|3023|3020.5|3019.5|5105
1759398300000|2025-10-02 09:45:00|3024|3022.5|3024.5|3023.5|3026.5|3026|3024|3022.5|3343
1759398600000|2025-10-02 09:50:00|3025|3024.5|3027.5|3026.5|3029|3028.5|3025|3024.5|13048
1759398900000|2025-10-02 09:55:00|3028|3027|3030|3029.5|3032|3031|3028|3027|3151
1759399200000|2025-10-02 10:00:00|3030.5|3030|3027|3026|3031.5|3030.5|3025.5|3024.5|9062
1759399500000|2025-10-02 10:05:00|3026.5|3025.5|3022|3021|3026.5|3025.5|3022|3021|2885
1759399800000|2025-10-02 10:10:00|3021.5|3021.5|3030|3029|3030.5|3030|3021.5|3020.5|2481
1759400100000|2025-10-02 10:15:00|3030.5|3029.5|3028.5|3028|3030.5|3029.5|3027.5|3027|2068
1759400400000|2025-10-02 10:20:00|3028|3027.5|3029.5|3028.5|3030|3029.5|3027.5|3026.5|1526
1759400700000|2025-10-02 10:25:00|3030|3029|3029.5|3028|3030.5|3029.5|3029|3028|2563
1759401000000|2025-10-02 10:30:00|3029|3028.5|3029|3028|3030|3029.5|3028.5|3028|2809
1759401300000|2025-10-02 10:35:00|3029.5|3028.5|3030|3029|3030|3029|3027|3026.5|2003
1759401600000|2025-10-02 10:40:00|3029.5|3029.5|3030.5|3029.5|3030.5|3030|3028.5|3027.5|2835
1759401900000|2025-10-02 10:45:00|3031|3030|3029|3028|3031.5|3031|3028.5|3028|6208
1759402200000|2025-10-02 10:50:00|3029.5|3028.5|3033.5|3032|3033.5|3032|3029.5|3028|6026
1759402500000|2025-10-02 10:55:00|3033|3031.5|3032|3031|3033|3031.5|3031.5|3030.5|8781
1759402800000|2025-10-02 11:00:00|3029|3030.5|3028.5|3027.5|3030.5|3030.5|3028|3027|4725
1759403100000|2025-10-02 11:05:00|3028|3027|3022|3021.5|3028|3027|3022|3021|3212
1759403400000|2025-10-02 11:10:00|3022.5|3022|3023|3022|3025|3024|3022|3021.5|11268
1759403700000|2025-10-02 11:15:00|3022.5|3022.5|3025.5|3024.5|3025.5|3025|3022.5|3021.5|9376
1759404000000|2025-10-02 11:20:00|3025|3024|3028.5|3027.5|3028.5|3027.5|3024|3023.5|3412
1759404300000|2025-10-02 11:25:00|3028|3028|3024.5|3023.5|3028|3028|3024|3023|4524
1759404600000|2025-10-02 11:30:00|3025|3024|3028.5|3028|3028.5|3028|3025|3023.5|3194
1759404900000|2025-10-02 11:35:00|3028|3027.5|3027.5|3026.5|3029|3028.5|3027|3026|4291
1759405200000|2025-10-02 11:40:00|3027|3026|3027|3026|3027.5|3027|3027|3026|1399
1759405500000|2025-10-02 11:45:00|3027.5|3025.5|3027|3026|3028.5|3028|3024.5|3023.5|5680
1759405800000|2025-10-02 11:50:00|3026.5|3025.5|3032.5|3031.5|3032.5|3032|3025.5|3025|5100
1759406100000|2025-10-02 11:55:00|3032|3032|3030.5|3029.5|3032|3032|3030|3029|3275
1759406400000|2025-10-02 12:00:00|3031|3030|3031|3029.5|3032|3031.5|3030|3029|3627
1759406700000|2025-10-02 12:05:00|3030.5|3029|3034.5|3033.5|3036.5|3035.5|3029.5|3029|8758
1759407000000|2025-10-02 12:10:00|3034|3033|3033.5|3033|3034.5|3033.5|3032|3031.5|3554
1759407300000|2025-10-02 12:15:00|3033|3032.5|3032.5|3031|3033.5|3033|3030|3029.5|5136
1759407600000|2025-10-02 12:20:00|3032|3031.5|3031|3030|3032.5|3032|3029.5|3029|6813
1759407900000|2025-10-02 12:25:00|3030.5|3030.5|3029.5|3028.5|3030.5|3030.5|3029|3028.5|2226
1759408200000|2025-10-02 12:30:00|3029|3029|3031|3030|3031.5|3030.5|3029|3028|3233
1759408500000|2025-10-02 12:35:00|3030.5|3029.5|3030|3029|3034|3033|3029|3028|2124
1759408800000|2025-10-02 12:40:00|3029.5|3028.5|3026.5|3025|3030.5|3030|3026|3025|2957
1759409100000|2025-10-02 12:45:00|3026|3024|3025|3024|3027|3026|3023|3022|5013
1759409400000|2025-10-02 12:50:00|3025.5|3024.5|3022.5|3021.5|3026|3025.5|3022|3021|4228
1759409700000|2025-10-02 12:55:00|3022|3021|3017|3016|3022.5|3021.5|3017|3016|2238
1759410000000|2025-10-02 13:00:00|3017.5|3016.5|3018.5|3017.5|3020.5|3019.5|3016|3015.5|11041
1759410300000|2025-10-02 13:05:00|3018|3018|3016.5|3015.5|3019.5|3019|3015|3014|9826
1759410600000|2025-10-02 13:10:00|3016|3016|3011.5|3011|3016|3016|3011.5|3011|11149
1759410900000|2025-10-02 13:15:00|3012|3011.5|3018|3017|3018.5|3018|3012|3011.5|2848
1759411200000|2025-10-02 13:20:00|3018.5|3017.5|3020|3019|3020|3019.5|3018.5|3017.5|3872
1759411500000|2025-10-02 13:25:00|3021.5|3020.5|3024.5|3023|3025|3024.5|3020.5|3020|8546
1759411800000|2025-10-02 13:30:00|3024|3021.5|3020.5|3019.5|3029|3028.5|3019.5|3019|13998
1759412100000|2025-10-02 13:35:00|3021.5|3020|3018.5|3018|3024|3023|3018.5|3018|6084
1759412400000|2025-10-02 13:40:00|3018|3017|3008.5|3007|3018.5|3017|3006.5|3006|12272
1759412700000|2025-10-02 13:45:00|3008|3007.5|3015|3014|3015.5|3014.5|3008|3006.5|8111
1759413000000|2025-10-02 13:50:00|3015.5|3014.5|3016.5|3015.5|3017|3016|3010.5|3009.5|10482
1759413300000|2025-10-02 13:55:00|3017|3016|3009|3008.5|3017|3016|3008.5|3007.5|9641
1759413600000|2025-10-02 14:00:00|3007.5|3006.5|3006|3005|3012|3011.5|3005.5|3005|13895
1759413900000|2025-10-02 14:05:00|3007|3005.5|3005|3004.5|3008.5|3008|3003|3002|26827
1759414200000|2025-10-02 14:10:00|3004.5|3004|3003.5|3002.5|3006.5|3006|3003.5|3002.5|8535
1759414500000|2025-10-02 14:15:00|3003|3003|2998.5|2998|3005|3004.5|2997.5|2996.5|11184
1759414800000|2025-10-02 14:20:00|2998|2997.5|3001.5|3000.5|3001.5|3001|2996|2995|16535
1759415100000|2025-10-02 14:25:00|3002|3001|3003.5|3003|3004.5|3003.5|3001|3000.5|10928
1759415400000|2025-10-02 14:30:00|3004|3003.5|3007|3006|3007.5|3007|3003.5|3003|5142
1759415700000|2025-10-02 14:35:00|3007.5|3006.5|3009|3008.5|3009|3008.5|3007|3006.5|14857
1759416000000|2025-10-02 14:40:00|3008.5|3008|3009|3008|3013.5|3013|3008.5|3007.5|19418
1759416300000|2025-10-02 14:45:00|3009.5|3008.5|3005.5|3004.5|3010.5|3010|3004|3003.5|7292
1759416600000|2025-10-02 14:50:00|3005|3004|3002.5|3002|3005|3004|3002|3001|9805
1759416900000|2025-10-02 14:55:00|3003|3002.5|3001.5|3001|3003.5|3002.5|3000.5|3000|12802
1759417200000|2025-10-02 15:00:00|3001|3000.5|3003|3002|3005|3004|3000|2999|12258
1759417500000|2025-10-02 15:05:00|3004|3002.5|3007.5|3006.5|3008|3007.5|3004|3002|12313
1759417800000|2025-10-02 15:10:00|3007|3006|3005|3004|3009|3008.5|3005|3004|14528
1759418100000|2025-10-02 15:15:00|3005.5|3004.5|3002.5|3002|3005.5|3005|3002|3001.5|16221
1759418400000|2025-10-02 15:20:00|3002|3001.5|3004.5|3004|3004.5|3004|2999|2998|20993
1759418700000|2025-10-02 15:25:00|3004|3003.5|3008|3007.5|3009|3008.5|3003.5|3002.5|19454
1759474800000|2025-10-03 07:00:00|3030|3021.5|3044.5|3043|3055|3053|3030|3021.5|61243
1759475100000|2025-10-03 07:05:00|3045|3042.5|3046|3044.5|3048|3047|3037|3035.5|23936
1759475400000|2025-10-03 07:10:00|3045.5|3044|3031.5|3030.5|3045.5|3044|3030.5|3029|21967
1759475700000|2025-10-03 07:15:00|3032|3031.5|3026.5|3026|3036.5|3035|3026.5|3026|29228
1759476000000|2025-10-03 07:20:00|3027|3025.5|3030|3029|3031|3029.5|3024|3023|14054
1759476300000|2025-10-03 07:25:00|3029.5|3029.5|3032.5|3031.5|3033.5|3032.5|3028.5|3027.5|10732
1759476600000|2025-10-03 07:30:00|3033.5|3032|3035.5|3034.5|3038|3037|3032|3031|15727
1759476900000|2025-10-03 07:35:00|3036|3035|3030.5|3029|3036|3035|3028|3026.5|7128
1759477200000|2025-10-03 07:40:00|3030|3028|3033|3032|3035|3033.5|3029|3028|3146
1759477500000|2025-10-03 07:45:00|3032.5|3031.5|3034|3033|3036|3035|3031.5|3031|3723
1759477800000|2025-10-03 07:50:00|3035|3032.5|3031|3030|3037|3036|3030.5|3030|9030
1759478100000|2025-10-03 07:55:00|3030.5|3030.5|3033.5|3032.5|3033.5|3032.5|3029.5|3028.5|6177
1759478400000|2025-10-03 08:00:00|3033|3032|3032.5|3031.5|3035|3034|3032|3031.5|6797
1759478700000|2025-10-03 08:05:00|3031.5|3031|3030|3029|3033|3032|3029|3028|7745
1759479000000|2025-10-03 08:10:00|3029.5|3028.5|3032|3031|3032|3031.5|3027.5|3027|2022
1759479300000|2025-10-03 08:15:00|3032.5|3031.5|3033.5|3032.5|3035|3034|3031.5|3030.5|4496
1759479600000|2025-10-03 08:20:00|3034.5|3033|3037|3036|3038|3037|3034.5|3033|4365
1759479900000|2025-10-03 08:25:00|3037.5|3036.5|3037.5|3037|3040|3039|3037|3036|4526
1759480200000|2025-10-03 08:30:00|3038|3037.5|3040.5|3039.5|3040.5|3040|3037|3036|1365
1759480500000|2025-10-03 08:35:00|3040|3040|3040|3039|3040.5|3040|3038.5|3037.5|2281
1759480800000|2025-10-03 08:40:00|3039.5|3038|3038|3037|3039.5|3038|3037|3036|341
1759481100000|2025-10-03 08:45:00|3037.5|3036.5|3034|3033|3038|3037|3033.5|3032.5|4138
1759481400000|2025-10-03 08:50:00|3033.5|3032|3030|3029.5|3033.5|3033|3028.5|3028|3520
1759481700000|2025-10-03 08:55:00|3031|3030|3031|3030.5|3032|3031|3030|3029.5|1530
1759482000000|2025-10-03 09:00:00|3031.5|3031|3037|3036|3038|3037|3031|3030.5|7960
1759482300000|2025-10-03 09:05:00|3037.5|3036.5|3038.5|3037.5|3040|3039|3037|3036.5|8296
1759482600000|2025-10-03 09:10:00|3038|3037|3041.5|3040.5|3041.5|3040.5|3038|3037|7851
1759482900000|2025-10-03 09:15:00|3041|3039.5|3039|3037.5|3041|3040|3038|3037.5|3130
1759483200000|2025-10-03 09:20:00|3038.5|3036|3039.5|3038.5|3040|3039|3036.5|3036|1402
1759483500000|2025-10-03 09:25:00|3039|3037.5|3040|3039|3040.5|3040|3038.5|3037.5|3216
1759483800000|2025-10-03 09:30:00|3040.5|3039.5|3041.5|3040.5|3041.5|3040.5|3040|3039|8212
1759484100000|2025-10-03 09:35:00|3041|3040|3043|3042|3043|3042|3040.5|3039.5|6589
1759484400000|2025-10-03 09:40:00|3043.5|3042.5|3041.5|3040.5|3043.5|3042.5|3041|3040.5|2570
1759484700000|2025-10-03 09:45:00|3041|3041|3045|3044.5|3045|3044.5|3040|3039.5|5043
1759485000000|2025-10-03 09:50:00|3044.5|3044|3041.5|3041|3047|3046.5|3041|3040.5|39824
1759485300000|2025-10-03 09:55:00|3042|3040.5|3046.5|3046|3046.5|3046|3040.5|3040|23748
1759485600000|2025-10-03 10:00:00|3046|3045.5|3044.5|3043.5|3048|3047|3043.5|3043|8958
1759485900000|2025-10-03 10:05:00|3044|3043|3045|3044|3046|3045|3044|3043|3360
1759486200000|2025-10-03 10:10:00|3045.5|3044.5|3046.5|3045.5|3046.5|3045.5|3044.5|3044|1095
1759486500000|2025-10-03 10:15:00|3047|3046|3051|3050|3051.5|3051|3047|3046|5242
1759486800000|2025-10-03 10:20:00|3051.5|3050.5|3047.5|3047|3051.5|3050.5|3047.5|3047|5159
1759487100000|2025-10-03 10:25:00|3047|3046.5|3048|3047|3048.5|3048|3045.5|3045|3095
1759487400000|2025-10-03 10:30:00|3047.5|3047.5|3048.5|3047.5|3049|3048|3047.5|3047|884
1759487700000|2025-10-03 10:35:00|3049|3048|3048.5|3048|3049|3048.5|3047.5|3046.5|1585
1759488000000|2025-10-03 10:40:00|3049|3047.5|3045|3044|3049|3048|3045|3044|2511
1759488300000|2025-10-03 10:45:00|3044.5|3043.5|3039|3038.5|3044.5|3043.5|3039|3038.5|2657
1759488600000|2025-10-03 10:50:00|3040|3039|3041.5|3040.5|3043.5|3043|3039.5|3038.5|5237
1759488900000|2025-10-03 10:55:00|3041|3040|3042|3041|3042|3041|3040.5|3039.5|4781
1759489200000|2025-10-03 11:00:00|3041.5|3040|3041|3040|3041.5|3040.5|3039.5|3038.5|9123
1759489500000|2025-10-03 11:05:00|3040.5|3039.5|3039|3038|3041.5|3041|3038.5|3038|6639
1759489800000|2025-10-03 11:10:00|3038.5|3037|3032|3031|3038.5|3037|3030.5|3029.5|12593
1759490100000|2025-10-03 11:15:00|3032.5|3031.5|3028.5|3028|3033|3032|3028.5|3027.5|7803
1759490400000|2025-10-03 11:20:00|3029|3028.5|3028|3027|3030|3029|3025|3024.5|13524
1759490700000|2025-10-03 11:25:00|3027.5|3027.5|3024|3023.5|3028|3027.5|3024|3023.5|6763
1759491000000|2025-10-03 11:30:00|3024.5|3024|3023.5|3022.5|3025|3024|3021|3020.5|5746
1759491300000|2025-10-03 11:35:00|3024|3023|3023|3022|3025|3024|3021|3020|2731
1759491600000|2025-10-03 11:40:00|3023.5|3022.5|3024.5|3023.5|3025.5|3024.5|3023|3022|6375
1759491900000|2025-10-03 11:45:00|3024|3023|3022|3021|3024.5|3023.5|3022|3021|1368
1759492200000|2025-10-03 11:50:00|3021.5|3020.5|3022|3021|3023|3022|3021|3020|1679
1759492500000|2025-10-03 11:55:00|3021.5|3020|3021|3020|3021.5|3021|3019|3018.5|6268
1759492800000|2025-10-03 12:00:00|3020.5|3019.5|3022|3020.5|3022|3021.5|3020|3019.5|4200
1759493100000|2025-10-03 12:05:00|3021.5|3020|3022.5|3021.5|3022.5|3022|3021|3020|880
1759493400000|2025-10-03 12:10:00|3022|3022|3022|3021|3023|3022|3021.5|3020.5|5441
1759493700000|2025-10-03 12:15:00|3021.5|3020.5|3022.5|3021.5|3023.5|3023|3021.5|3020.5|4422
1759494000000|2025-10-03 12:20:00|3022|3022|3019|3018|3022.5|3022|3016.5|3015.5|7329
1759494300000|2025-10-03 12:25:00|3019.5|3018.5|3022|3020.5|3022|3021|3019|3018.5|1554
1759494600000|2025-10-03 12:30:00|3021.5|3020|3023|3022|3024|3023|3021|3019.5|4764
1759494900000|2025-10-03 12:35:00|3022.5|3022.5|3025|3024|3025|3024|3020|3019.5|3561
1759495200000|2025-10-03 12:40:00|3025.5|3024.5|3027|3026|3027|3026|3022.5|3022|3744
1759495500000|2025-10-03 12:45:00|3027.5|3026.5|3024|3023|3027.5|3027|3023.5|3022.5|6796
1759495800000|2025-10-03 12:50:00|3024.5|3023.5|3026|3025|3026.5|3026|3024|3023.5|2410
1759496100000|2025-10-03 12:55:00|3025.5|3024.5|3026|3025|3026.5|3025.5|3025|3024.5|4887
1759496400000|2025-10-03 13:00:00|3026.5|3025.5|3027.5|3026.5|3029|3028|3026|3025|7652
1759496700000|2025-10-03 13:05:00|3027|3026|3027.5|3027|3028|3027.5|3026|3025.5|3923
1759497000000|2025-10-03 13:10:00|3028|3027.5|3026.5|3025.5|3030|3029|3025.5|3025|6385
1759497300000|2025-10-03 13:15:00|3026|3025|3029|3028|3029|3028|3025.5|3025|3341
1759497600000|2025-10-03 13:20:00|3030|3028.5|3027.5|3027|3030|3029.5|3026.5|3026|4308
1759497900000|2025-10-03 13:25:00|3028|3027.5|3028.5|3027.5|3029.5|3028.5|3026|3025|2761
1759498200000|2025-10-03 13:30:00|3029|3028|3033|3032|3035.5|3034|3028.5|3028|10234
1759498500000|2025-10-03 13:35:00|3032.5|3031.5|3036.5|3035.5|3037.5|3036|3031.5|3031|3714
1759498800000|2025-10-03 13:40:00|3036|3035|3034.5|3033.5|3036|3035|3033|3032|6169
1759499100000|2025-10-03 13:45:00|3034|3033|3028.5|3027.5|3035|3033.5|3028|3027.5|8760
1759499400000|2025-10-03 13:50:00|3028|3027|3029.5|3028.5|3031|3030.5|3027|3026.5|6252
1759499700000|2025-10-03 13:55:00|3029|3028|3029|3028.5|3032|3031.5|3029|3028|3298
1759500000000|2025-10-03 14:00:00|3028.5|3027.5|3030|3029.5|3032.5|3031.5|3028.5|3027|5951
1759500300000|2025-10-03 14:05:00|3029.5|3029|3028|3027|3029.5|3029|3025.5|3024|3703
1759500600000|2025-10-03 14:10:00|3027.5|3026.5|3027.5|3026.5|3028|3026.5|3026|3025|4930
1759500900000|2025-10-03 14:15:00|3027|3026|3024.5|3023.5|3029.5|3028.5|3024.5|3023.5|7403
1759501200000|2025-10-03 14:20:00|3024|3023|3031.5|3031|3032|3031.5|3023|3022|22719
1759501500000|2025-10-03 14:25:00|3032|3031.5|3034.5|3034|3035.5|3035|3031.5|3031.5|9857
1759501800000|2025-10-03 14:30:00|3035|3033.5|3034.5|3034|3036|3035.5|3034|3033.5|5099
1759502100000|2025-10-03 14:35:00|3034|3033.5|3028.5|3028|3034.5|3033.5|3028.5|3027.5|7022
1759502400000|2025-10-03 14:40:00|3029|3027.5|3025|3024|3029|3027.5|3023.5|3023|3659
1759502700000|2025-10-03 14:45:00|3024.5|3023.5|3030|3029|3030.5|3029.5|3022.5|3021.5|7651
1759503000000|2025-10-03 14:50:00|3029.5|3029.5|3031|3030.5|3031.5|3031|3028|3027.5|6538
1759503300000|2025-10-03 14:55:00|3030.5|3030|3030|3029|3031.5|3031|3029|3028.5|7207
1759503600000|2025-10-03 15:00:00|3029.5|3028.5|3030.5|3029.5|3031|3030.5|3029|3028.5|14794
1759503900000|2025-10-03 15:05:00|3030|3030|3025.5|3025|3030|3030|3025.5|3024.5|8413
1759504200000|2025-10-03 15:10:00|3026|3024.5|3029|3028|3029|3028|3025|3024.5|5736
1759504500000|2025-10-03 15:15:00|3028.5|3027.5|3028|3027.5|3029|3028|3027|3026.5|5095
1759504800000|2025-10-03 15:20:00|3027.5|3027|3027.5|3026.5|3028|3027|3026.5|3026|7098
1759505100000|2025-10-03 15:25:00|3027|3026|3028.5|3027.5|3029|3028|3026|3025|7134
1759734000000|2025-10-06 07:00:00|3033.5|3029.5|3020.5|3019|3033.5|3029.5|3010.5|3008.5|23221
1759734300000|2025-10-06 07:05:00|3019|3018|3019.5|3018.5|3024|3023|3014|3012|22873
1759734600000|2025-10-06 07:10:00|3020.5|3018|3020|3019|3024.5|3023.5|3017.5|3016|13615
1759734900000|2025-10-06 07:15:00|3022|3021|3012|3011|3022|3021|3009|3008|30409
1759735200000|2025-10-06 07:20:00|3011|3010.5|3015|3014|3019.5|3018.5|3010|3009|14010
1759735500000|2025-10-06 07:25:00|3014.5|3013.5|3015|3014|3017|3015.5|3013|3011.5|7921
1759735800000|2025-10-06 07:30:00|3015.5|3014.5|3013.5|3013|3016|3015|3011.5|3011|7772
1759736100000|2025-10-06 07:35:00|3013|3012.5|3009|3007.5|3015|3014|3004.5|3003|14430
1759736400000|2025-10-06 07:40:00|3008|3008|2990.5|2989|3008.5|3008|2983|2981.5|56485
1759736700000|2025-10-06 07:45:00|2991|2989.5|2981|2980|2991|2990.5|2976.5|2975.5|33895
1759737000000|2025-10-06 07:50:00|2980.5|2979.5|2978|2976.5|2988|2987|2976.5|2975|15326
1759737300000|2025-10-06 07:55:00|2977.5|2976|2978.5|2977.5|2982.5|2981|2972.5|2971.5|38904
1759737600000|2025-10-06 08:00:00|2979|2978|2981|2980|2988.5|2987|2977.5|2976.5|31861
1759737900000|2025-10-06 08:05:00|2981.5|2979.5|2980.5|2979|2987|2986|2978.5|2977|12678
1759738200000|2025-10-06 08:10:00|2981.5|2979.5|2979|2977.5|2990|2989|2978|2976.5|10494
1759738500000|2025-10-06 08:15:00|2978.5|2978.5|2971.5|2970|2980|2979|2971|2970|20043
1759738800000|2025-10-06 08:20:00|2971|2970.5|2976.5|2976|2978.5|2977.5|2969.5|2969|17207
1759739100000|2025-10-06 08:25:00|2976|2975|2972|2971|2978|2977.5|2971.5|2970.5|31088
1759739400000|2025-10-06 08:30:00|2974|2972.5|2977.5|2976.5|2980|2979|2971.5|2970.5|24518
1759739700000|2025-10-06 08:35:00|2978|2977|2979|2977.5|2982|2981|2975.5|2974.5|11435
1759740000000|2025-10-06 08:40:00|2978.5|2978|2980.5|2979.5|2983|2982.5|2978|2977.5|6883
1759740300000|2025-10-06 08:45:00|2979.5|2979|2982|2981|2983|2982|2979|2977.5|8843
1759740600000|2025-10-06 08:50:00|2982.5|2981.5|2986|2985.5|2989.5|2988.5|2982.5|2981|11648
1759740900000|2025-10-06 08:55:00|2987|2986|2988.5|2987.5|2990|2989.5|2987|2986|11927
1759741200000|2025-10-06 09:00:00|2988|2987|2988|2987|2990|2989|2985.5|2985|7425
1759741500000|2025-10-06 09:05:00|2987.5|2986.5|2987|2986.5|2988.5|2987.5|2984.5|2984|10159
1759741800000|2025-10-06 09:10:00|2987.5|2986|2980|2979|2987.5|2987|2978.5|2977.5|18411
1759742100000|2025-10-06 09:15:00|2981|2979.5|2976.5|2975.5|2981|2980|2976.5|2975|6741
1759742400000|2025-10-06 09:20:00|2976|2975|2980.5|2980|2980.5|2980|2975|2974.5|6743
1759742700000|2025-10-06 09:25:00|2981|2979|2982.5|2981.5|2983|2982|2979.5|2979|6698
1759743000000|2025-10-06 09:30:00|2983|2981|2982|2980.5|2983|2982.5|2980.5|2979.5|6406
1759743300000|2025-10-06 09:35:00|2981.5|2981.5|2980.5|2979|2984|2983.5|2979|2978|17692
1759743600000|2025-10-06 09:40:00|2980|2979.5|2984.5|2984|2986|2985.5|2978.5|2977.5|16803
1759743900000|2025-10-06 09:45:00|2984|2983.5|2984.5|2983.5|2984.5|2984|2981.5|2980.5|10535
1759744200000|2025-10-06 09:50:00|2985|2984|2987.5|2986.5|2987.5|2986.5|2984|2983|5073
1759744500000|2025-10-06 09:55:00|2987|2986|2987|2986|2987|2986|2985|2984|4717
1759744800000|2025-10-06 10:00:00|2987.5|2986.5|2990|2989.5|2991.5|2990.5|2987.5|2986.5|4645
1759745100000|2025-10-06 10:05:00|2990.5|2989|2992.5|2992|2993|2992.5|2989|2988|4691
1759745400000|2025-10-06 10:10:00|2993|2991.5|2994|2993.5|2994.5|2994|2991|2990.5|10967
1759745700000|2025-10-06 10:15:00|2994.5|2993|2994|2993.5|2994.5|2993.5|2993|2992|2996
1759746000000|2025-10-06 10:20:00|2994.5|2993|2996|2995.5|2996|2995.5|2994|2993|5942
1759746300000|2025-10-06 10:25:00|2995.5|2995|2996|2995|2997|2996.5|2994.5|2994|2224
1759746600000|2025-10-06 10:30:00|2995.5|2994|2995|2994|2995.5|2994.5|2993.5|2992.5|3510
1759746900000|2025-10-06 10:35:00|2994|2993|2991.5|2990.5|2994|2993|2991.5|2990.5|9553
1759747200000|2025-10-06 10:40:00|2991|2990|2990.5|2989.5|2991.5|2990.5|2989.5|2989|6828
1759747500000|2025-10-06 10:45:00|2990|2989|2985.5|2984.5|2990|2989|2984.5|2984|7743
1759747800000|2025-10-06 10:50:00|2985|2984|2985.5|2984.5|2988.5|2988|2984|2983|8502
1759748100000|2025-10-06 10:55:00|2985|2984|2989|2988|2990|2989.5|2984.5|2984|2931
1759748400000|2025-10-06 11:00:00|2989.5|2988.5|2989|2988.5|2994|2993.5|2988|2987|8917
1759748700000|2025-10-06 11:05:00|2988.5|2987.5|2995.5|2994.5|2996|2995|2988.5|2987.5|9602
1759749000000|2025-10-06 11:10:00|2996.5|2995|2995.5|2995|3000|2999|2995.5|2995|6826
1759749300000|2025-10-06 11:15:00|2996|2995.5|2997|2995.5|2997.5|2996.5|2993|2992|6574
1759749600000|2025-10-06 11:20:00|2996.5|2996|2998|2997.5|2999.5|2998.5|2996.5|2996|8223
1759749900000|2025-10-06 11:25:00|2998.5|2997|3001.5|3000.5|3002|3001|2997.5|2997|4112
1759750200000|2025-10-06 11:30:00|3002|3001|3006.5|3005.5|3006.5|3005.5|3001|3000|8406
1759750500000|2025-10-06 11:35:00|3006|3005|3002.5|3001.5|3006.5|3005.5|3002|3001.5|6651
1759750800000|2025-10-06 11:40:00|3002|3001|2999.5|2998.5|3002|3001|2998|2997|2751
1759751100000|2025-10-06 11:45:00|3000.5|2999|2999|2998.5|3000.5|2999.5|2998.5|2998|7037
1759751400000|2025-10-06 11:50:00|2998.5|2997.5|2994.5|2993.5|2998.5|2997.5|2994.5|2993.5|4631
1759751700000|2025-10-06 11:55:00|2994|2994|2996.5|2996|2998|2997.5|2994|2993.5|10443
1759752000000|2025-10-06 12:00:00|2996|2995.5|2995.5|2995|2996.5|2995.5|2994.5|2993.5|4986
1759752300000|2025-10-06 12:05:00|2995|2994|2996.5|2995.5|2996.5|2995.5|2993.5|2993|3103
1759752600000|2025-10-06 12:10:00|2996|2996|2997.5|2996.5|2999|2998|2995.5|2994.5|3861
1759752900000|2025-10-06 12:15:00|2997|2996|2996|2995|2997|2996|2993.5|2993|5234
1759753200000|2025-10-06 12:20:00|2995.5|2994|2993.5|2992.5|2995.5|2995|2991|2990.5|3381
1759753500000|2025-10-06 12:25:00|2994|2993|2992.5|2991.5|2995.5|2994.5|2992|2991.5|3392
1759753800000|2025-10-06 12:30:00|2992|2991|2995|2994|2995.5|2994.5|2992|2991|7604
1759754100000|2025-10-06 12:35:00|2994.5|2993.5|2993.5|2992.5|2994.5|2993.5|2990.5|2990|7851
1759754400000|2025-10-06 12:40:00|2993|2993|2997|2996.5|2998|2997|2993|2992.5|6163
1759754700000|2025-10-06 12:45:00|2997.5|2996|3000|2999|3000|2999|2996|2995|2591
1759755000000|2025-10-06 12:50:00|2999.5|2999.5|3002|3001|3002|3001.5|2998|2997.5|10312
1759755300000|2025-10-06 12:55:00|3002.5|3001.5|3002.5|3002|3004|3003|3002|3001.5|2541
1759755600000|2025-10-06 13:00:00|3003|3002.5|3002.5|3001.5|3003.5|3003|3001|3000.5|6451
1759755900000|2025-10-06 13:05:00|3003|3002|3004|3003.5|3005|3004.5|3003|3001.5|6622
1759756200000|2025-10-06 13:10:00|3004.5|3003|3006|3005|3006|3005|3002.5|3002|2636
1759756500000|2025-10-06 13:15:00|3005.5|3005.5|3009.5|3008.5|3009.5|3008.5|3005.5|3005|10760
1759756800000|2025-10-06 13:20:00|3010|3009|3007.5|3006.5|3013|3012|3007|3006|6795
1759757100000|2025-10-06 13:25:00|3008|3007|3010.5|3009.5|3010.5|3010|3006|3005.5|7335
1759757400000|2025-10-06 13:30:00|3012|3010|3011.5|3010.5|3014.5|3013.5|3007.5|3006.5|3268
1759757700000|2025-10-06 13:35:00|3011|3009.5|3009.5|3008.5|3016|3015|3009.5|3008.5|15869
1759758000000|2025-10-06 13:40:00|3010.5|3009|3004.5|3003.5|3010.5|3009.5|3002.5|3002|9247
1759758300000|2025-10-06 13:45:00|3004|3003|3001.5|3000.5|3005|3004|3000.5|3000|9917
1759758600000|2025-10-06 13:50:00|3001|3000|2997.5|2996.5|3001|3000|2995.5|2994.5|5039
1759758900000|2025-10-06 13:55:00|2997|2996|2991.5|2990.5|2997.5|2996|2990.5|2990|11635
1759759200000|2025-10-06 14:00:00|2990.5|2990|2989.5|2988.5|2991.5|2990.5|2984|2983.5|13188
1759759500000|2025-10-06 14:05:00|2989|2988|2986|2985|2989|2988.5|2982|2981|7646
1759759800000|2025-10-06 14:10:00|2985.5|2984.5|2989.5|2988.5|2989.5|2988.5|2984.5|2983.5|12111
1759760100000|2025-10-06 14:15:00|2989|2988|2992.5|2991.5|2993|2992|2988|2987.5|12338
1759760400000|2025-10-06 14:20:00|2993|2992|2991.5|2990.5|2995.5|2995|2991|2990|5993
1759760700000|2025-10-06 14:25:00|2992|2991|2995.5|2994.5|2997|2996|2992|2991|9330
1759761000000|2025-10-06 14:30:00|2996|2995|2993.5|2992.5|2997.5|2996.5|2993|2992|7009
1759761300000|2025-10-06 14:35:00|2993|2992|2993|2992.5|2995.5|2994.5|2992|2991|3740
1759761600000|2025-10-06 14:40:00|2992.5|2992|2991.5|2990.5|2992.5|2992|2989|2988.5|9252
1759761900000|2025-10-06 14:45:00|2992.5|2991|2989|2988.5|2992.5|2991.5|2988|2987.5|2112
1759762200000|2025-10-06 14:50:00|2988.5|2988|2991|2990|2998|2997|2987|2986.5|21310
1759762500000|2025-10-06 14:55:00|2990.5|2989.5|2986.5|2985.5|2991|2990.5|2986.5|2985.5|7250
1759762800000|2025-10-06 15:00:00|2987|2986|2983.5|2982.5|2988.5|2987.5|2982.5|2982|14236
1759763100000|2025-10-06 15:05:00|2983|2983|2983|2982|2984|2983.5|2982|2981.5|6171
1759763400000|2025-10-06 15:10:00|2984|2982.5|2985|2984|2986.5|2986|2983.5|2982.5|9444
1759763700000|2025-10-06 15:15:00|2985.5|2984.5|2987.5|2986.5|2987.5|2987|2983.5|2983|11147
1759764000000|2025-10-06 15:20:00|2987|2986|2988|2987.5|2988.5|2988|2985|2984.5|22190
1759764300000|2025-10-06 15:25:00|2987.5|2987|2989.5|2988|2989.5|2988.5|2985|2984.5|34149
1759820400000|2025-10-07 07:00:00|2982.5|2978.5|2983.5|2982|2986.5|2982|2973.5|2972|11792
1759820700000|2025-10-07 07:05:00|2984|2982.5|2978.5|2976.5|2984|2982.5|2975.5|2974|12334
1759821000000|2025-10-07 07:10:00|2979.5|2977|2986.5|2985|2987.5|2987|2979.5|2977|12091
1759821300000|2025-10-07 07:15:00|2986|2985.5|2978.5|2977|2989.5|2988.5|2978|2977|10569
1759821600000|2025-10-07 07:20:00|2978|2976.5|2976|2975|2979|2978.5|2971.5|2970|16869
1759821900000|2025-10-07 07:25:00|2975.5|2974.5|2983.5|2982.5|2983.5|2982.5|2973.5|2972.5|11361
1759822200000|2025-10-07 07:30:00|2983|2983|2985.5|2984|2988|2987|2982.5|2981|4564
1759822500000|2025-10-07 07:35:00|2985|2984.5|2983|2982|2988|2986.5|2982|2981|7733
1759822800000|2025-10-07 07:40:00|2982.5|2981.5|2984.5|2983.5|2985|2984|2980|2979.5|11828
1759823100000|2025-10-07 07:45:00|2985|2984|2986.5|2985.5|2989|2988|2984.5|2983.5|10957
1759823400000|2025-10-07 07:50:00|2986|2984.5|2984.5|2984|2988.5|2987.5|2984.5|2983.5|5626
1759823700000|2025-10-07 07:55:00|2985|2983.5|2982|2981|2985.5|2984.5|2981.5|2980.5|7039
1759824000000|2025-10-07 08:00:00|2982.5|2981.5|2980.5|2980|2982.5|2982|2978|2977.5|5474
1759824300000|2025-10-07 08:05:00|2980|2979.5|2983|2982|2983|2982|2979|2978.5|8035
1759824600000|2025-10-07 08:10:00|2983.5|2982.5|2983|2982|2984|2983|2980|2979|3078
1759824900000|2025-10-07 08:15:00|2983.5|2982.5|2988.5|2987.5|2988.5|2988|2983.5|2982|3952
1759825200000|2025-10-07 08:20:00|2988|2988|2984|2983|2988|2988|2983|2982|8013
1759825500000|2025-10-07 08:25:00|2983.5|2982.5|2984.5|2983.5|2984.5|2983.5|2982|2981|1965
1759825800000|2025-10-07 08:30:00|2984|2984|2982.5|2981.5|2986|2985|2981|2979.5|4862
1759826100000|2025-10-07 08:35:00|2983|2982|2985|2984|2985.5|2984.5|2982.5|2981.5|4387
1759826400000|2025-10-07 08:40:00|2985.5|2984.5|2986|2985|2986.5|2986|2984.5|2983.5|3459
1759826700000|2025-10-07 08:45:00|2985.5|2984.5|2985.5|2984.5|2988.5|2987.5|2985|2984.5|8266
1759827000000|2025-10-07 08:50:00|2985|2985|2983|2982.5|2987|2986|2983|2982|4882
1759827300000|2025-10-07 08:55:00|2983.5|2983|2981|2980|2983.5|2983|2980.5|2979.5|2170
1759827600000|2025-10-07 09:00:00|2982|2980.5|2985|2984|2985|2984.5|2980|2979|10552
1759827900000|2025-10-07 09:05:00|2984.5|2983.5|2982|2981.5|2984.5|2984|2982|2981.5|4239
1759828200000|2025-10-07 09:10:00|2983|2982|2981|2980|2984.5|2984|2980.5|2980|2777
1759828500000|2025-10-07 09:15:00|2980.5|2979.5|2978|2977|2981|2979.5|2977|2976|4672
1759828800000|2025-10-07 09:20:00|2979|2977.5|2979.5|2979|2981|2980|2978|2977|7327
1759829100000|2025-10-07 09:25:00|2980|2978.5|2981|2980.5|2982|2981|2978|2977|3698
1759829400000|2025-10-07 09:30:00|2980.5|2980|2979|2978|2980.5|2980|2977.5|2977|2114
1759829700000|2025-10-07 09:35:00|2978.5|2978.5|2979.5|2978.5|2980|2979.5|2978.5|2978|3911
1759830000000|2025-10-07 09:40:00|2980|2978|2979.5|2979|2980|2979|2977.5|2976.5|3609
1759830300000|2025-10-07 09:45:00|2980|2979.5|2983.5|2983|2986.5|2985.5|2977.5|2976.5|3837
1759830600000|2025-10-07 09:50:00|2984|2983.5|2985|2984.5|2985.5|2984.5|2983|2982.5|3744
1759830900000|2025-10-07 09:55:00|2984.5|2984|2986.5|2985.5|2987.5|2986.5|2984.5|2983.5|2014
1759831200000|2025-10-07 10:00:00|2987|2986|2987|2986|2987|2986|2985|2984.5|2814
1759831500000|2025-10-07 10:05:00|2986.5|2986.5|2987.5|2987|2989|2988.5|2986.5|2985.5|2491
1759831800000|2025-10-07 10:10:00|2987|2986.5|2986|2985.5|2987.5|2986.5|2982.5|2981.5|5450
1759832100000|2025-10-07 10:15:00|2986.5|2986|2986|2985|2987|2986.5|2985|2984.5|2390
1759832400000|2025-10-07 10:20:00|2985.5|2984.5|2988|2987|2988|2987.5|2984.5|2984|10976
1759832700000|2025-10-07 10:25:00|2988.5|2987.5|2990|2989|2990|2989.5|2988|2987|4649
1759833000000|2025-10-07 10:30:00|2990.5|2989.5|2992.5|2992|2994|2993.5|2990.5|2989|3574
1759833300000|2025-10-07 10:35:00|2993|2992.5|2992.5|2992|2993.5|2992.5|2990|2989.5|2621
1759833600000|2025-10-07 10:40:00|2993|2991.5|2991.5|2990.5|2993|2991.5|2990|2989.5|5860
1759833900000|2025-10-07 10:45:00|2991|2991|2994|2993.5|2994|2993.5|2991|2990|6108
1759834200000|2025-10-07 10:50:00|2994.5|2994|2998|2997|3000|2999.5|2994.5|2994|17360
1759834500000|2025-10-07 10:55:00|2997.5|2997.5|2997|2996|3000|2999.5|2996.5|2996|10909
1759834800000|2025-10-07 11:00:00|2998|2995.5|3002|3001|3002.5|3001.5|2998|2995.5|8570
1759835100000|2025-10-07 11:05:00|3002.5|3001.5|3004|3003|3005.5|3005|3002|3001.5|20286
1759835400000|2025-10-07 11:10:00|3003.5|3003.5|3007|3006.5|3007.5|3007|3003.5|3003|21357
1759835700000|2025-10-07 11:15:00|3007.5|3007|3010.5|3009.5|3010.5|3010|3007|3007|4082
1759836000000|2025-10-07 11:20:00|3011|3010|3009|3008|3011|3010|3007.5|3007|7024
1759836300000|2025-10-07 11:25:00|3009.5|3008.5|3013|3012.5|3013.5|3012.5|3009.5|3008.5|26462
1759836600000|2025-10-07 11:30:00|3013.5|3013|3019.5|3019|3019.5|3019|3012.5|3012|18961
1759836900000|2025-10-07 11:35:00|3020|3019.5|3018|3017|3023|3022|3018|3017|22082
1759837200000|2025-10-07 11:40:00|3018.5|3017.5|3019|3018|3019.5|3019|3018|3017.5|7261
1759837500000|2025-10-07 11:45:00|3018.5|3017.5|3013.5|3013|3019|3018.5|3012.5|3012|5737
1759837800000|2025-10-07 11:50:00|3014|3012.5|3012.5|3011.5|3014.5|3014|3012.5|3011.5|3790
1759838100000|2025-10-07 11:55:00|3012|3010.5|3012|3011|3012.5|3011.5|3010.5|3010|6081
1759838400000|2025-10-07 12:00:00|3012.5|3011.5|3014.5|3013.5|3014.5|3013.5|3012|3011.5|10215
1759838700000|2025-10-07 12:05:00|3014|3013|3014|3013|3014|3013|3012|3011|4385
1759839000000|2025-10-07 12:10:00|3013.5|3012.5|3017|3016|3017|3016|3012.5|3012|2018
1759839300000|2025-10-07 12:15:00|3016.5|3016.5|3011|3010|3017.5|3017|3010.5|3010|2677
1759839600000|2025-10-07 12:20:00|3010.5|3009|3009.5|3008.5|3011|3009.5|3009|3008|1093
1759839900000|2025-10-07 12:25:00|3009|3008|3008|3007|3009.5|3008.5|3007|3006|4062
1759840200000|2025-10-07 12:30:00|3007.5|3007.5|3014.5|3013.5|3016|3015|3007.5|3006.5|11838
1759840500000|2025-10-07 12:35:00|3015|3014|3006|3005.5|3015|3014|3006|3005|10625
1759840800000|2025-10-07 12:40:00|3005.5|3005|3007.5|3006.5|3008.5|3007.5|3004.5|3004|7380
1759841100000|2025-10-07 12:45:00|3007|3007|3004.5|3004|3007.5|3007|3004.5|3004|2110
1759841400000|2025-10-07 12:50:00|3004|3003.5|3005.5|3005|3006.5|3005.5|3004|3003|6994
1759841700000|2025-10-07 12:55:00|3006|3005.5|3006.5|3005.5|3009|3008|3005|3004|3190
1759842000000|2025-10-07 13:00:00|3006|3005|3006.5|3006|3007|3006.5|3005|3004.5|3461
1759842300000|2025-10-07 13:05:00|3007|3005.5|3007|3006|3007.5|3007|3006|3005|5062
1759842600000|2025-10-07 13:10:00|3006|3005|3006|3005|3007|3006.5|3005.5|3005|5204
1759842900000|2025-10-07 13:15:00|3005.5|3004.5|3005.5|3004.5|3005.5|3005|3001|3000|8095
1759843200000|2025-10-07 13:20:00|3005|3004|3001|3000.5|3005|3004|3001|3000.5|3248
1759843500000|2025-10-07 13:25:00|3001.5|3001|3002.5|3001.5|3003|3002.5|3001|3000|5039
1759843800000|2025-10-07 13:30:00|3003|3002.5|3007.5|3006.5|3010.5|3009|3001.5|3001|9797
1759844100000|2025-10-07 13:35:00|3007|3007|3005.5|3004.5|3010.5|3009.5|3005|3004.5|7478
1759844400000|2025-10-07 13:40:00|3005|3003.5|3007|3006|3007|3006.5|3003.5|3002|7261
1759844700000|2025-10-07 13:45:00|3006.5|3005.5|2997|2996|3007.5|3006.5|2996.5|2995.5|2473
1759845000000|2025-10-07 13:50:00|2997.5|2996.5|2998.5|2997.5|2998.5|2997.5|2995|2994|7951
1759845300000|2025-10-07 13:55:00|2998|2998|2999|2998|2999.5|2999|2996|2995.5|4871
1759845600000|2025-10-07 14:00:00|2998.5|2997|2993.5|2993|2998.5|2997.5|2993.5|2993|6042
1759845900000|2025-10-07 14:05:00|2993|2992.5|2994.5|2993.5|2995|2994.5|2991.5|2990.5|2230
1759846200000|2025-10-07 14:10:00|2994|2993|2991.5|2990.5|2996.5|2995.5|2990.5|2990|5667
1759846500000|2025-10-07 14:15:00|2992|2991.5|2992|2991|2992|2991.5|2990|2989|5279
1759846800000|2025-10-07 14:20:00|2991.5|2990.5|2993|2992|2994|2993|2990.5|2990|3074
1759847100000|2025-10-07 14:25:00|2993.5|2992.5|2993|2992|2993.5|2993|2990.5|2990|3036
1759847400000|2025-10-07 14:30:00|2992.5|2992.5|2992.5|2991.5|2994|2993.5|2991.5|2991|1872
1759847700000|2025-10-07 14:35:00|2992|2992|2991|2990|2993.5|2992.5|2990|2989.5|2364
1759848000000|2025-10-07 14:40:00|2990.5|2989.5|2986.5|2986|2990.5|2990.5|2983|2982|14313
1759848300000|2025-10-07 14:45:00|2987|2986.5|2985|2984|2988|2987.5|2983|2982|6376
1759848600000|2025-10-07 14:50:00|2984.5|2984.5|2988.5|2987.5|2988.5|2988|2984|2983.5|9377
1759848900000|2025-10-07 14:55:00|2988|2986.5|2989|2988|2989|2988.5|2986|2985|11878
1759849200000|2025-10-07 15:00:00|2988.5|2987.5|2984|2983.5|2989.5|2988.5|2983|2982.5|12548
1759849500000|2025-10-07 15:05:00|2984.5|2983|2980.5|2979.5|2986|2985|2980|2979|14481
1759849800000|2025-10-07 15:10:00|2980|2979|2982|2981.5|2985|2984.5|2979.5|2978.5|10972
1759850100000|2025-10-07 15:15:00|2982.5|2981|2980.5|2980|2983|2982|2978|2977.5|17110
1759850400000|2025-10-07 15:20:00|2981|2980.5|2983|2982.5|2983.5|2983|2980|2979.5|14636
1759850700000|2025-10-07 15:25:00|2983.5|2982|2984|2983|2985.5|2985|2980.5|2979.5|23967
1759906800000|2025-10-08 07:00:00|2990.5|2987|3012|3010.5|3015.5|3014.5|2988|2984.5|22731
1759907100000|2025-10-08 07:05:00|3012.5|3009.5|3004.5|3003|3012.5|3009.5|3001|2999|8464
1759907400000|2025-10-08 07:10:00|3004|3002.5|3003.5|3002|3010.5|3009|3001|2999.5|7620
1759907700000|2025-10-08 07:15:00|3004.5|3002.5|3009|3008|3013|3012|3002.5|3001|10221
1759908000000|2025-10-08 07:20:00|3009.5|3007.5|3009|3008|3009.5|3008.5|3004.5|3003|6690
1759908300000|2025-10-08 07:25:00|3009.5|3008.5|3007|3006|3009.5|3008.5|3004|3002.5|3824
1759908600000|2025-10-08 07:30:00|3007.5|3006.5|3001.5|3000.5|3009|3008|2999|2997.5|12422
1759908900000|2025-10-08 07:35:00|3000.5|2999.5|3006.5|3005.5|3008|3006.5|2996|2995|15281
1759909200000|2025-10-08 07:40:00|3007|3005|3000.5|2999|3007|3005|2999.5|2998|7331
1759909500000|2025-10-08 07:45:00|3000|2999.5|3002.5|3001.5|3003.5|3002.5|2994.5|2993.5|12838
1759909800000|2025-10-08 07:50:00|3003|3002|3007|3006|3007.5|3006.5|3002.5|3001|5021
1759910100000|2025-10-08 07:55:00|3007.5|3006.5|3010.5|3010|3013.5|3012.5|3007|3006.5|15954
1759910400000|2025-10-08 08:00:00|3011|3009.5|3011.5|3010.5|3012.5|3012|3005.5|3004.5|5991
1759910700000|2025-10-08 08:05:00|3011|3010|3013.5|3012|3015.5|3014.5|3011|3010|10962
1759911000000|2025-10-08 08:10:00|3013|3012.5|3015.5|3014.5|3018|3017|3010|3008.5|6381
1759911300000|2025-10-08 08:15:00|3015|3013.5|3014|3013|3017.5|3017|3013|3012.5|3991
1759911600000|2025-10-08 08:20:00|3013.5|3012.5|3008|3006.5|3013.5|3012.5|3006|3005.5|5516
1759911900000|2025-10-08 08:25:00|3008.5|3007|3005|3003.5|3008.5|3007.5|3003|3002.5|5773
1759912200000|2025-10-08 08:30:00|3006|3004|3008|3007|3013|3011.5|3006|3003.5|6482
1759912500000|2025-10-08 08:35:00|3009|3007.5|3009|3008|3011.5|3011|3008|3007|5044
1759912800000|2025-10-08 08:40:00|3008.5|3007.5|3006.5|3005.5|3009.5|3009|3005|3004|3031
1759913100000|2025-10-08 08:45:00|3007|3006|3006.5|3006|3010|3009.5|3006|3005|3760
1759913400000|2025-10-08 08:50:00|3007|3006.5|3008|3007|3009|3008|3005|3004|2834
1759913700000|2025-10-08 08:55:00|3008.5|3007.5|3012|3011.5|3012|3011.5|3004|3003|15564
1759914000000|2025-10-08 09:00:00|3013|3012.5|3013.5|3012.5|3016.5|3015.5|3011.5|3011|12303
1759914300000|2025-10-08 09:05:00|3013|3013|3019.5|3018.5|3020|3019.5|3013|3013|4943
1759914600000|2025-10-08 09:10:00|3020|3019|3019.5|3019|3023|3021.5|3018|3016.5|11190
1759914900000|2025-10-08 09:15:00|3020|3018.5|3016.5|3015.5|3020.5|3020|3015|3014|9612
1759915200000|2025-10-08 09:20:00|3016|3015|3014.5|3013.5|3017|3016|3013.5|3012.5|3801
1759915500000|2025-10-08 09:25:00|3014|3014|3014|3013.5|3015.5|3015|3011.5|3010.5|1200
1759915800000|2025-10-08 09:30:00|3014.5|3014|3018.5|3017.5|3019|3018.5|3014.5|3013.5|4463
1759916100000|2025-10-08 09:35:00|3018|3018|3025.5|3024.5|3029|3028.5|3018|3017|13187
1759916400000|2025-10-08 09:40:00|3025|3024|3017|3016|3025|3024|3013|3012|13123
1759916700000|2025-10-08 09:45:00|3017.5|3016.5|3015|3013.5|3020|3019|3014|3013.5|4171
1759917000000|2025-10-08 09:50:00|3014.5|3013|3014.5|3013.5|3017.5|3017|3014|3013|3330
1759917300000|2025-10-08 09:55:00|3015|3014|3012|3011|3015.5|3015|3011.5|3010.5|3380
1759917600000|2025-10-08 10:00:00|3011.5|3011.5|3013.5|3012.5|3015|3014.5|3011.5|3011|4502
1759917900000|2025-10-08 10:05:00|3013|3012|3018|3017.5|3018|3017.5|3012.5|3011.5|4369
1759918200000|2025-10-08 10:10:00|3018.5|3018|3022|3021|3022.5|3022|3015.5|3015|4664
1759918500000|2025-10-08 10:15:00|3021.5|3021.5|3021|3020|3023.5|3023|3019.5|3018.5|4706
1759918800000|2025-10-08 10:20:00|3022|3020.5|3021|3020.5|3023.5|3022.5|3020|3019.5|8238
1759919100000|2025-10-08 10:25:00|3020.5|3019.5|3021|3020.5|3022.5|3021.5|3018.5|3017.5|8675
1759919400000|2025-10-08 10:30:00|3021.5|3020|3023.5|3023|3024.5|3024|3020.5|3019.5|17395
1759919700000|2025-10-08 10:35:00|3024|3023.5|3026.5|3025.5|3027.5|3027|3023.5|3023.5|2674
1759920000000|2025-10-08 10:40:00|3026|3026|3023.5|3022.5|3026|3026|3023|3022.5|5664
1759920300000|2025-10-08 10:45:00|3024|3023|3027|3026.5|3027|3026.5|3023.5|3022.5|4479
1759920600000|2025-10-08 10:50:00|3027.5|3027|3029|3028.5|3031|3030|3027|3026.5|11830
1759920900000|2025-10-08 10:55:00|3029.5|3029|3033|3032.5|3034|3033.5|3029|3028.5|13289
1759921200000|2025-10-08 11:00:00|3032.5|3031|3038.5|3037.5|3039|3038.5|3032|3031|7679
1759921500000|2025-10-08 11:05:00|3039|3038|3037|3036|3039|3038.5|3034|3033.5|10577
1759921800000|2025-10-08 11:10:00|3036.5|3036.5|3034.5|3034|3038|3037.5|3034.5|3033.5|1846
1759922100000|2025-10-08 11:15:00|3034|3033.5|3035|3034|3036.5|3036|3033.5|3033|4213
1759922400000|2025-10-08 11:20:00|3034.5|3033.5|3038|3037|3038.5|3038|3033|3032|14835
1759922700000|2025-10-08 11:25:00|3037.5|3036.5|3035|3034|3038|3037|3033|3032.5|10071
1759923000000|2025-10-08 11:30:00|3034.5|3033.5|3031|3030.5|3034.5|3033.5|3029|3028.5|4000
1759923300000|2025-10-08 11:35:00|3031.5|3031|3028.5|3027.5|3032|3031|3028|3027.5|3276
1759923600000|2025-10-08 11:40:00|3028|3027|3025.5|3024.5|3028.5|3027.5|3024|3023.5|3512
1759923900000|2025-10-08 11:45:00|3026|3025|3028|3027|3029|3028.5|3025|3024.5|4833
1759924200000|2025-10-08 11:50:00|3027|3027.5|3027|3026|3028.5|3027.5|3026.5|3025.5|3165
1759924500000|2025-10-08 11:55:00|3027.5|3026.5|3026.5|3025.5|3028|3027|3026.5|3025.5|2456
1759924800000|2025-10-08 12:00:00|3025.5|3024.5|3031.5|3030.5|3032|3030.5|3025|3024|2089
1759925100000|2025-10-08 12:05:00|3032|3031|3036.5|3035.5|3037.5|3037|3032|3031|3871
1759925400000|2025-10-08 12:10:00|3036|3034.5|3034|3033|3036.5|3034.5|3033|3032.5|1567
1759925700000|2025-10-08 12:15:00|3033.5|3033.5|3036|3035.5|3036|3035.5|3033.5|3033.5|20
1759926000000|2025-10-08 12:20:00|3036.5|3036|3044|3043.5|3044|3043.5|3036|3035.5|6080
1759926300000|2025-10-08 12:25:00|3044.5|3044|3042.5|3041.5|3045|3044|3041.5|3041|2860
1759926600000|2025-10-08 12:30:00|3043|3042|3047|3046.5|3049|3048|3042|3041|12349
1759926900000|2025-10-08 12:35:00|3046.5|3046|3045.5|3044.5|3048.5|3047.5|3045.5|3044.5|12892
1759927200000|2025-10-08 12:40:00|3046|3045|3047|3046.5|3048.5|3048|3046|3045|5469
1759927500000|2025-10-08 12:45:00|3047.5|3045.5|3049|3048|3050.5|3049.5|3046.5|3045.5|14253
1759927800000|2025-10-08 12:50:00|3048.5|3047.5|3049.5|3048.5|3050|3049.5|3048|3047|13223
1759928100000|2025-10-08 12:55:00|3050|3049|3053|3052|3053|3052|3048|3047|12667
1759928400000|2025-10-08 13:00:00|3053.5|3052.5|3047.5|3046.5|3053.5|3053|3046.5|3045.5|12539
1759928700000|2025-10-08 13:05:00|3047|3046|3046.5|3045.5|3048.5|3047.5|3045.5|3045|1565
1759929000000|2025-10-08 13:10:00|3047|3046|3047.5|3046.5|3048|3047|3043.5|3043|4777
1759929300000|2025-10-08 13:15:00|3047|3047|3046.5|3046|3048|3047.5|3046.5|3045.5|5857
1759929600000|2025-10-08 13:20:00|3047|3045.5|3047.5|3046.5|3048.5|3047.5|3046|3045|5517
1759929900000|2025-10-08 13:25:00|3047|3046|3050|3049|3050|3049|3044.5|3043.5|6190
1759930200000|2025-10-08 13:30:00|3051.5|3050.5|3047.5|3046|3055|3054|3044.5|3043.5|11481
1759930500000|2025-10-08 13:35:00|3047|3045|3043.5|3042.5|3049.5|3048.5|3040.5|3039.5|3957
1759930800000|2025-10-08 13:40:00|3043|3041.5|3035|3034|3043.5|3042.5|3033.5|3032.5|8680
1759931100000|2025-10-08 13:45:00|3035.5|3034.5|3030.5|3030|3035.5|3034.5|3029.5|3029|11346
1759931400000|2025-10-08 13:50:00|3029.5|3029|3030|3029|3033|3032|3027.5|3027|6252
1759931700000|2025-10-08 13:55:00|3030.5|3029.5|3031|3030|3031.5|3030.5|3026.5|3025.5|8471
1759932000000|2025-10-08 14:00:00|3031.5|3031|3036|3035|3036|3035.5|3030.5|3030|11405
1759932300000|2025-10-08 14:05:00|3036.5|3035.5|3040.5|3039.5|3040.5|3040|3035|3034|6839
1759932600000|2025-10-08 14:10:00|3040|3038.5|3043|3042|3043|3042.5|3038|3037.5|6082
1759932900000|2025-10-08 14:15:00|3042.5|3042.5|3047|3046|3047|3046|3040|3039.5|5766
1759933200000|2025-10-08 14:20:00|3046.5|3046.5|3048.5|3048|3051|3050.5|3046.5|3046.5|5319
1759933500000|2025-10-08 14:25:00|3049|3048.5|3049|3048|3051.5|3050.5|3047.5|3047|6118
1759933800000|2025-10-08 14:30:00|3048.5|3047.5|3046|3045|3049.5|3049|3045.5|3045|4225
1759934100000|2025-10-08 14:35:00|3045.5|3045.5|3042.5|3042|3045.5|3045.5|3042.5|3042|8887
1759934400000|2025-10-08 14:40:00|3043|3041.5|3042.5|3042|3043.5|3043|3041.5|3040.5|2665
1759934700000|2025-10-08 14:45:00|3043.5|3042.5|3043|3042|3043.5|3043|3041|3040.5|8176
1759935000000|2025-10-08 14:50:00|3042.5|3041.5|3041|3040|3043|3042|3038.5|3038|3836
1759935300000|2025-10-08 14:55:00|3040.5|3039.5|3039.5|3039|3041|3040|3038.5|3038|4500
1759935600000|2025-10-08 15:00:00|3040|3039.5|3038|3037|3040|3039.5|3036.5|3036|4168
1759935900000|2025-10-08 15:05:00|3037.5|3037.5|3040.5|3040|3040.5|3040|3036|3035.5|8223
1759936200000|2025-10-08 15:10:00|3041|3040.5|3049|3048|3050|3049.5|3041|3040.5|8302
1759936500000|2025-10-08 15:15:00|3048.5|3047.5|3047.5|3047|3049.5|3049|3046.5|3046|10879
1759936800000|2025-10-08 15:20:00|3048|3047.5|3047.5|3047|3048.5|3047.5|3046|3045|13961
1759937100000|2025-10-08 15:25:00|3048|3047.5|3048.5|3048|3050.5|3049.5|3046.5|3046|18441
1759993200000|2025-10-09 07:00:00|3051|3046.5|3052.5|3051|3055.5|3054|3045|3042.5|14615
1759993500000|2025-10-09 07:05:00|3052|3050.5|3038|3036.5|3052|3050.5|3037.5|3036|8332
1759993800000|2025-10-09 07:10:00|3040|3038.5|3039.5|3038|3043.5|3042|3035|3033|25283
1759994100000|2025-10-09 07:15:00|3039|3037.5|3049|3047.5|3050.5|3049|3039|3037.5|16795
1759994400000|2025-10-09 07:20:00|3050|3048|3040|3038.5|3051.5|3050.5|3039|3037.5|6698
1759994700000|2025-10-09 07:25:00|3039.5|3039|3031|3030|3040.5|3039.5|3027.5|3026.5|18898
1759995000000|2025-10-09 07:30:00|3031.5|3030.5|3028.5|3027.5|3033|3031.5|3026.5|3025.5|5923
1759995300000|2025-10-09 07:35:00|3028|3027|3030.5|3029.5|3031.5|3030|3026.5|3025|7190
1759995600000|2025-10-09 07:40:00|3030|3030|3037.5|3036|3037.5|3036|3029|3028|1556
1759995900000|2025-10-09 07:45:00|3037|3036.5|3041.5|3040.5|3041.5|3040.5|3035.5|3034.5|3617
1759996200000|2025-10-09 07:50:00|3041|3040|3042.5|3041|3048.5|3047.5|3040|3039|13538
1759996500000|2025-10-09 07:55:00|3042|3040.5|3039|3038.5|3042.5|3040.5|3039|3038|6358
1759996800000|2025-10-09 08:00:00|3039.5|3039.5|3043.5|3042|3045.5|3044.5|3039.5|3039.5|7751
1759997100000|2025-10-09 08:05:00|3043|3041.5|3045|3044|3045|3044|3038.5|3037.5|2776
1759997400000|2025-10-09 08:10:00|3045.5|3044.5|3039.5|3038|3046.5|3045.5|3039|3038|1993
1759997700000|2025-10-09 08:15:00|3041.5|3038.5|3040|3038.5|3043|3042.5|3039|3038|3426
1759998000000|2025-10-09 08:20:00|3041|3039|3048|3047|3048|3047|3039.5|3038|5773
1759998300000|2025-10-09 08:25:00|3047.5|3046.5|3049|3048|3058|3056.5|3047.5|3046.5|23548
1759998600000|2025-10-09 08:30:00|3050|3048.5|3045.5|3044|3050|3048.5|3045|3044|6116
1759998900000|2025-10-09 08:35:00|3045|3043|3038.5|3037.5|3045|3043.5|3037|3036.5|11308
1759999200000|2025-10-09 08:40:00|3038|3038|3043.5|3042|3044|3042.5|3035.5|3034.5|8355
1759999500000|2025-10-09 08:45:00|3043|3042.5|3045|3044|3045.5|3045|3040.5|3040|3813
1759999800000|2025-10-09 08:50:00|3044|3043|3045.5|3044.5|3046.5|3046|3042.5|3042|5519
1760000100000|2025-10-09 08:55:00|3045|3045|3050|3049|3050.5|3049.5|3045|3044.5|9119
1760000400000|2025-10-09 09:00:00|3049.5|3048|3044.5|3043.5|3049.5|3048|3044|3043.5|2565
1760000700000|2025-10-09 09:05:00|3044|3043|3046.5|3045.5|3047.5|3046|3041.5|3040.5|8909
1760001000000|2025-10-09 09:10:00|3046|3046|3050|3049|3050.5|3049.5|3046|3046|3255
1760001300000|2025-10-09 09:15:00|3050.5|3049.5|3047.5|3046.5|3051|3050.5|3046|3045|4726
1760001600000|2025-10-09 09:20:00|3047|3046|3048|3047.5|3050|3049.5|3046.5|3045.5|7598
1760001900000|2025-10-09 09:25:00|3047|3046.5|3047|3046|3050|3049|3046|3045|4862
1760002200000|2025-10-09 09:30:00|3047.5|3046.5|3048|3047|3049|3048|3046|3045|3028
1760002500000|2025-10-09 09:35:00|3048.5|3047.5|3044.5|3043.5|3048.5|3048|3044.5|3043.5|2683
1760002800000|2025-10-09 09:40:00|3045|3044|3044|3043|3045|3044|3041.5|3040.5|7409
1760003100000|2025-10-09 09:45:00|3044.5|3043.5|3044|3043|3047.5|3047|3043.5|3043|13902
1760003400000|2025-10-09 09:50:00|3043.5|3042.5|3041.5|3040.5|3044.5|3044|3040|3039|6907
1760003700000|2025-10-09 09:55:00|3042|3041|3042.5|3041.5|3044|3043|3040.5|3039.5|11054
1760004000000|2025-10-09 10:00:00|3042|3042|3042|3041|3043.5|3043|3041.5|3041|4927
1760004300000|2025-10-09 10:05:00|3041.5|3040|3039.5|3038.5|3042.5|3041.5|3038|3037|9675
1760004600000|2025-10-09 10:10:00|3040.5|3039|3040|3039|3042.5|3041.5|3038.5|3037.5|9841
1760004900000|2025-10-09 10:15:00|3039.5|3038.5|3035|3034|3040|3039|3034.5|3033.5|20833
1760005200000|2025-10-09 10:20:00|3034.5|3033.5|3035|3034|3036.5|3035.5|3034|3033.5|6743
1760005500000|2025-10-09 10:25:00|3034.5|3033.5|3038.5|3037.5|3040.5|3039.5|3033.5|3032.5|6876
1760005800000|2025-10-09 10:30:00|3038|3038|3038.5|3038|3040|3039|3038|3037|4627
1760006100000|2025-10-09 10:35:00|3038|3037|3038.5|3037|3039.5|3038.5|3035|3034|11585
1760006400000|2025-10-09 10:40:00|3038|3037.5|3041|3040|3042|3041|3037.5|3037|12539
1760006700000|2025-10-09 10:45:00|3042|3040.5|3042.5|3041.5|3042.5|3042|3041.5|3040.5|2105
1760007000000|2025-10-09 10:50:00|3042|3041|3040.5|3039.5|3042.5|3041.5|3039|3038|3007
1760007300000|2025-10-09 10:55:00|3041|3040|3043|3042|3045|3044|3041|3040|5249
1760007600000|2025-10-09 11:00:00|3044.5|3041.5|3046.5|3046|3048|3047.5|3043.5|3041.5|5991
1760007900000|2025-10-09 11:05:00|3047|3046.5|3049|3048|3050|3049.5|3047|3046|9968
1760008200000|2025-10-09 11:10:00|3048.5|3047|3048|3047|3049.5|3048.5|3045|3044.5|6777
1760008500000|2025-10-09 11:15:00|3047.5|3046.5|3044.5|3044|3047.5|3046.5|3044.5|3044|2798
1760008800000|2025-10-09 11:20:00|3044|3043.5|3048|3046.5|3048.5|3047.5|3044|3043.5|8506
1760009100000|2025-10-09 11:25:00|3048.5|3047|3052|3051|3054|3052.5|3048.5|3047|9544
1760009400000|2025-10-09 11:30:00|3051.5|3049.5|3053|3052|3053|3052.5|3050|3049.5|5792
1760009700000|2025-10-09 11:35:00|3052.5|3051.5|3052|3051|3053|3052|3051.5|3050.5|9477
1760010000000|2025-10-09 11:40:00|3051.5|3051.5|3050.5|3050|3052|3051.5|3050.5|3049.5|6170
1760010300000|2025-10-09 11:45:00|3051|3050.5|3051.5|3050.5|3052|3051|3049.5|3048.5|3567
1760010600000|2025-10-09 11:50:00|3051|3050|3047|3046|3051|3050.5|3045.5|3045|5007
1760010900000|2025-10-09 11:55:00|3047.5|3046.5|3049|3048|3049.5|3048.5|3046|3045.5|4252
1760011200000|2025-10-09 12:00:00|3048.5|3048.5|3048|3047|3050.5|3049.5|3047.5|3046.5|3232
1760011500000|2025-10-09 12:05:00|3047.5|3046.5|3045|3044|3048|3047|3044.5|3044|1382
1760011800000|2025-10-09 12:10:00|3044.5|3043.5|3048|3046.5|3048|3046.5|3044.5|3043|4438
1760012100000|2025-10-09 12:15:00|3048.5|3047|3047|3046|3048.5|3048|3046.5|3045.5|1341
1760012400000|2025-10-09 12:20:00|3047.5|3046.5|3048|3047|3048|3047|3045.5|3045|1239
1760012700000|2025-10-09 12:25:00|3048.5|3047.5|3046|3045|3048.5|3047.5|3044.5|3044|6051
1760013000000|2025-10-09 12:30:00|3047.5|3046.5|3050.5|3049.5|3050.5|3050|3046.5|3045.5|17200
1760013300000|2025-10-09 12:35:00|3050|3049|3050|3049.5|3053|3052|3048.5|3047|8894
1760013600000|2025-10-09 12:40:00|3049.5|3049|3052.5|3051.5|3052.5|3051.5|3047|3046.5|16737
1760013900000|2025-10-09 12:45:00|3052|3052|3052.5|3051.5|3054.5|3054|3051.5|3051|4414
1760014200000|2025-10-09 12:50:00|3053|3052|3049.5|3049|3053|3052|3049.5|3049|2830
1760014500000|2025-10-09 12:55:00|3049|3048|3057.5|3056.5|3057.5|3056.5|3048.5|3047.5|17676
1760014800000|2025-10-09 13:00:00|3059|3058.5|3069|3068.5|3073.5|3072.5|3057|3056.5|32545
1760015100000|2025-10-09 13:05:00|3069.5|3069|3065|3064|3070|3069|3063|3061.5|5256
1760015400000|2025-10-09 13:10:00|3064.5|3064.5|3065|3064|3066.5|3066|3063.5|3062.5|3895
1760015700000|2025-10-09 13:15:00|3064.5|3065|3071|3070|3071|3070|3064.5|3065|4615
1760016000000|2025-10-09 13:20:00|3070.5|3070.5|3070.5|3070|3072|3071|3070|3069|2871
1760016300000|2025-10-09 13:25:00|3070|3069.5|3061.5|3060.5|3070.5|3069.5|3061.5|3060.5|8969
1760016600000|2025-10-09 13:30:00|3061|3059.5|3054|3053.5|3062.5|3061.5|3051.5|3050.5|11545
1760016900000|2025-10-09 13:35:00|3054.5|3054|3057|3056.5|3060|3059|3054.5|3054|4041
1760017200000|2025-10-09 13:40:00|3056.5|3056|3054.5|3053.5|3059|3058|3054|3053|5349
1760017500000|2025-10-09 13:45:00|3054|3052.5|3042.5|3042|3054|3053|3042.5|3041.5|15409
1760017800000|2025-10-09 13:50:00|3041.5|3041|3042.5|3041.5|3044|3043|3037.5|3036.5|14220
1760018100000|2025-10-09 13:55:00|3043|3042|3044.5|3043.5|3047|3046|3040.5|3040|12932
1760018400000|2025-10-09 14:00:00|3044|3042.5|3056|3055|3056|3055.5|3043.5|3042|8078
1760018700000|2025-10-09 14:05:00|3054.5|3054.5|3058.5|3057|3058.5|3057.5|3052|3051.5|7527
1760019000000|2025-10-09 14:10:00|3059|3057.5|3064.5|3063.5|3066.5|3065.5|3059|3057.5|7900
1760019300000|2025-10-09 14:15:00|3064|3064|3061.5|3060.5|3066.5|3065.5|3060.5|3060|6262
1760019600000|2025-10-09 14:20:00|3061|3059.5|3054.5|3053|3061|3059.5|3053|3052|8350
1760019900000|2025-10-09 14:25:00|3054|3053.5|3053|3052|3055.5|3054.5|3051.5|3051|4428
1760020200000|2025-10-09 14:30:00|3052.5|3051|3049.5|3049|3052.5|3051.5|3048.5|3048|4825
1760020500000|2025-10-09 14:35:00|3050|3050|3051|3050.5|3052.5|3051.5|3049|3048|4074
1760020800000|2025-10-09 14:40:00|3051.5|3049.5|3045.5|3044.5|3052.5|3051.5|3045|3044|2993
1760021100000|2025-10-09 14:45:00|3044.5|3045|3046|3045|3046.5|3046|3043|3042.5|5112
1760021400000|2025-10-09 14:50:00|3047|3046|3045|3044.5|3048|3047.5|3045|3044|7606
1760021700000|2025-10-09 14:55:00|3044.5|3044|3044.5|3043.5|3047|3046|3043.5|3043|4583
1760022000000|2025-10-09 15:00:00|3044|3044|3047|3046|3049|3048.5|3044|3044|8023
1760022300000|2025-10-09 15:05:00|3046.5|3044.5|3042|3041|3046.5|3044.5|3041|3040.5|7582
1760022600000|2025-10-09 15:10:00|3041.5|3040.5|3043.5|3042.5|3045|3044|3041|3040|9537
1760022900000|2025-10-09 15:15:00|3044|3043.5|3043.5|3042.5|3044.5|3043.5|3042.5|3041.5|6225
1760023200000|2025-10-09 15:20:00|3043|3042|3041.5|3040.5|3043.5|3042.5|3040|3039.5|11877
1760023500000|2025-10-09 15:25:00|3041|3041|3042|3041|3045|3044|3041|3040.5|19736
1760079600000|2025-10-10 07:00:00|3052.5|3048.5|3059|3057.5|3060|3058|3050.5|3048|16650
1760079900000|2025-10-10 07:05:00|3058.5|3057|3050.5|3049|3060.5|3059.5|3050|3048.5|6637
1760080200000|2025-10-10 07:10:00|3051|3048.5|3051|3050|3054|3052.5|3049|3048|7799
1760080500000|2025-10-10 07:15:00|3051.5|3050.5|3062.5|3061|3063.5|3062|3047.5|3046.5|4227
1760080800000|2025-10-10 07:20:00|3062|3061.5|3061.5|3060.5|3064.5|3063.5|3061|3059.5|2762
1760081100000|2025-10-10 07:25:00|3061|3060|3059.5|3058|3063.5|3062.5|3059|3058|6296
1760081400000|2025-10-10 07:30:00|3060|3058.5|3057.5|3056|3062|3060.5|3053|3051.5|8298
1760081700000|2025-10-10 07:35:00|3057|3056.5|3060|3058.5|3060|3058.5|3055|3053.5|1449
1760082000000|2025-10-10 07:40:00|3059.5|3059|3064|3063|3064|3063|3057.5|3056.5|4225
1760082300000|2025-10-10 07:45:00|3064.5|3063.5|3062.5|3061.5|3066.5|3065|3062.5|3061.5|5549
1760082600000|2025-10-10 07:50:00|3063|3062|3064.5|3063|3065|3064|3060|3059|6020
1760082900000|2025-10-10 07:55:00|3064|3063.5|3066|3064.5|3066.5|3065.5|3063.5|3063|2117
1760083200000|2025-10-10 08:00:00|3065.5|3065|3064.5|3063|3069|3067.5|3063.5|3063|2523
1760083500000|2025-10-10 08:05:00|3064|3062|3055.5|3054.5|3064|3063|3055.5|3054.5|7503
1760083800000|2025-10-10 08:10:00|3056|3053.5|3054.5|3054|3056.5|3055.5|3052.5|3051.5|5193
1760084100000|2025-10-10 08:15:00|3055|3054.5|3053.5|3052.5|3055|3054.5|3051.5|3050.5|3977
1760084400000|2025-10-10 08:20:00|3053|3053|3048|3047|3053|3053|3047|3046|13340
1760084700000|2025-10-10 08:25:00|3047.5|3046.5|3045|3044|3047.5|3046.5|3044|3043|7406
1760085000000|2025-10-10 08:30:00|3044.5|3043.5|3047.5|3046.5|3047.5|3046.5|3044|3043|3576
1760085300000|2025-10-10 08:35:00|3048|3047|3043|3042|3048|3047.5|3039.5|3038.5|7532
1760085600000|2025-10-10 08:40:00|3042.5|3042.5|3044|3042.5|3044.5|3043.5|3041.5|3041|4349
1760085900000|2025-10-10 08:45:00|3043.5|3043|3038.5|3037.5|3044|3043|3037|3036.5|2463
1760086200000|2025-10-10 08:50:00|3038|3036.5|3043.5|3042.5|3044|3043|3034|3033|12193
1760086500000|2025-10-10 08:55:00|3044|3043|3046.5|3045|3048|3047|3043.5|3043|3820
1760086800000|2025-10-10 09:00:00|3046|3045.5|3047|3046|3048|3047|3043|3042|7725
1760087100000|2025-10-10 09:05:00|3047.5|3045.5|3049.5|3048.5|3051|3050.5|3047|3045.5|1017
1760087400000|2025-10-10 09:10:00|3049|3047.5|3045|3044|3049.5|3048|3044|3043|4828
1760087700000|2025-10-10 09:15:00|3044.5|3043.5|3045.5|3044.5|3046.5|3045|3044|3043|1392
1760088000000|2025-10-10 09:20:00|3045|3044|3046|3045|3046.5|3045.5|3041.5|3041|2145
1760088300000|2025-10-10 09:25:00|3046.5|3045.5|3045|3044|3047|3046|3045|3043.5|4373
1760088600000|2025-10-10 09:30:00|3044.5|3043.5|3044|3043|3045|3044|3041.5|3040.5|2272
1760088900000|2025-10-10 09:35:00|3044.5|3043.5|3040.5|3039.5|3044.5|3043.5|3040|3039|2090
1760089200000|2025-10-10 09:40:00|3041|3040|3036.5|3035.5|3041.5|3040.5|3036|3035|4316
1760089500000|2025-10-10 09:45:00|3037|3037|3035.5|3034.5|3039.5|3038.5|3034|3033.5|2348
1760089800000|2025-10-10 09:50:00|3036|3035|3027.5|3027|3038|3037.5|3026.5|3026|10881
1760090100000|2025-10-10 09:55:00|3028|3027.5|3029|3028.5|3032|3031|3028|3027|18911
1760090400000|2025-10-10 10:00:00|3028.5|3027.5|3036.5|3035.5|3037|3036|3027.5|3026.5|6930
1760090700000|2025-10-10 10:05:00|3037|3036|3038|3037|3038|3037|3036.5|3035.5|2125
1760091000000|2025-10-10 10:10:00|3039|3038|3039.5|3038.5|3042|3041|3037.5|3036.5|692
1760091300000|2025-10-10 10:15:00|3040|3039|3038.5|3037.5|3040.5|3039.5|3037.5|3036.5|2271
1760091600000|2025-10-10 10:20:00|3038|3037|3039.5|3038.5|3042.5|3041.5|3037.5|3036|2913
1760091900000|2025-10-10 10:25:00|3040.5|3039|3039.5|3038.5|3042|3040.5|3039.5|3038.5|1894
1760092200000|2025-10-10 10:30:00|3039|3038|3039.5|3038.5|3040|3039|3038.5|3037.5|906
1760092500000|2025-10-10 10:35:00|3039|3038|3036|3035|3039.5|3038.5|3036|3035|1858
1760092800000|2025-10-10 10:40:00|3035.5|3034.5|3041.5|3040.5|3041.5|3040.5|3035.5|3034.5|2993
1760093100000|2025-10-10 10:45:00|3042|3040|3041|3039.5|3042|3041|3038|3037|8231
1760093400000|2025-10-10 10:50:00|3040.5|3040|3040.5|3040|3042|3041|3039.5|3038|1421
1760093700000|2025-10-10 10:55:00|3040|3039|3045|3044.5|3048|3047|3040|3039|25097
1760094000000|2025-10-10 11:00:00|3046|3046|3045|3044|3048.5|3046|3044.5|3043.5|7267
1760094300000|2025-10-10 11:05:00|3044.5|3043.5|3041.5|3040.5|3045|3044|3041.5|3040.5|1666
1760094600000|2025-10-10 11:10:00|3042|3041|3039.5|3039|3042|3041|3038.5|3038|1256
1760094900000|2025-10-10 11:15:00|3040|3038.5|3039|3037.5|3040|3039|3038|3037|1729
1760095200000|2025-10-10 11:20:00|3038.5|3037|3038.5|3037.5|3038.5|3037.5|3037.5|3036.5|818
1760095500000|2025-10-10 11:25:00|3039.5|3038|3040|3039|3040|3039.5|3035|3034.5|5242
1760095800000|2025-10-10 11:30:00|3040.5|3039.5|3041.5|3040.5|3042|3041|3040.5|3039.5|1373
1760096100000|2025-10-10 11:35:00|3042|3041|3041.5|3040.5|3042.5|3042|3039.5|3038.5|3278
1760096400000|2025-10-10 11:40:00|3042.5|3041|3043.5|3042.5|3044|3043|3042|3041|3672
1760096700000|2025-10-10 11:45:00|3044|3043|3044|3043|3044|3043.5|3042|3041|529
1760097000000|2025-10-10 11:50:00|3045|3043.5|3046|3045|3046|3045|3045|3043|2225
1760097300000|2025-10-10 11:55:00|3046.5|3045.5|3048|3047|3049|3048|3045.5|3045|2483
1760097600000|2025-10-10 12:00:00|3048.5|3047.5|3050|3049|3050|3049.5|3046.5|3046|2318
1760097900000|2025-10-10 12:05:00|3049.5|3049.5|3050.5|3049.5|3051|3050.5|3049.5|3049|3189
1760098200000|2025-10-10 12:10:00|3050|3049|3049|3048|3050|3049.5|3047.5|3047|2685
1760098500000|2025-10-10 12:15:00|3048.5|3047.5|3047.5|3046.5|3048.5|3047.5|3046|3045.5|2318
1760098800000|2025-10-10 12:20:00|3047|3046|3049.5|3048.5|3050|3049|3046|3045|2188
1760099100000|2025-10-10 12:25:00|3049|3048|3050|3049|3050|3049.5|3047.5|3047|2353
1760099400000|2025-10-10 12:30:00|3051|3048.5|3048|3047.5|3051.5|3050.5|3048|3047.5|8423
1760099700000|2025-10-10 12:35:00|3047|3046|3046|3045|3048|3047|3046|3045|2151
1760100000000|2025-10-10 12:40:00|3045.5|3045.5|3043|3042|3047.5|3046.5|3041|3040.5|9039
1760100300000|2025-10-10 12:45:00|3043.5|3042.5|3045|3044|3046|3044.5|3041.5|3040.5|3097
1760100600000|2025-10-10 12:50:00|3044.5|3043.5|3045.5|3045|3045.5|3045|3042.5|3042|2417
1760100900000|2025-10-10 12:55:00|3045|3044.5|3047.5|3046.5|3047.5|3047|3045|3044|2378
1760101200000|2025-10-10 13:00:00|3048|3047|3048.5|3048|3050|3049.5|3048|3047|1354
1760101500000|2025-10-10 13:05:00|3049|3048.5|3049|3048.5|3050|3049|3048|3047.5|2131
1760101800000|2025-10-10 13:10:00|3048.5|3048|3049|3048|3050|3049.5|3048|3047|1727
1760102100000|2025-10-10 13:15:00|3050|3049|3048|3047|3050|3049.5|3048|3047|1526
1760102400000|2025-10-10 13:20:00|3047.5|3046.5|3050|3049|3050.5|3050|3047.5|3046.5|1327
1760102700000|2025-10-10 13:25:00|3049.5|3049.5|3053|3052|3053|3052.5|3049.5|3049|6656
1760103000000|2025-10-10 13:30:00|3053.5|3052.5|3054|3053.5|3056|3055|3048.5|3047.5|9803
1760103300000|2025-10-10 13:35:00|3055.5|3053|3054.5|3053.5|3056.5|3056|3052|3051|6146
1760103600000|2025-10-10 13:40:00|3055.5|3054|3058.5|3058|3060.5|3059.5|3055.5|3054|13814
1760103900000|2025-10-10 13:45:00|3059|3058.5|3060|3059.5|3062.5|3062|3057|3056.5|20125
1760104200000|2025-10-10 13:50:00|3059.5|3059|3052.5|3051.5|3059.5|3059|3051.5|3051|13618
1760104500000|2025-10-10 13:55:00|3053|3052|3053|3052|3053.5|3052.5|3050.5|3049.5|4288
1760104800000|2025-10-10 14:00:00|3053.5|3052.5|3049.5|3048.5|3055.5|3054.5|3047.5|3046.5|8150
1760105100000|2025-10-10 14:05:00|3049|3049|3054.5|3053.5|3054.5|3054|3049|3048|8384
1760105400000|2025-10-10 14:10:00|3053.5|3054|3050.5|3049.5|3053.5|3054|3049|3048.5|2129
1760105700000|2025-10-10 14:15:00|3051|3050|3050|3049.5|3051.5|3050.5|3049|3048|14396
1760106000000|2025-10-10 14:20:00|3051|3050|3056|3055|3056|3055|3051|3050|2737
1760106300000|2025-10-10 14:25:00|3057|3056.5|3055|3054|3058|3057.5|3054.5|3053.5|3403
1760106600000|2025-10-10 14:30:00|3056.5|3054.5|3062.5|3061.5|3062.5|3062|3056.5|3054|6277
1760106900000|2025-10-10 14:35:00|3063.5|3062.5|3073.5|3072.5|3074|3073|3063|3062|34320
1760107200000|2025-10-10 14:40:00|3074|3073|3064.5|3063.5|3074.5|3073.5|3064|3063.5|12062
1760107500000|2025-10-10 14:45:00|3065|3064|3066|3065|3066|3065|3063|3062|20049
1760107800000|2025-10-10 14:50:00|3065.5|3064.5|3068|3067.5|3068|3067.5|3063.5|3063|4224
1760108100000|2025-10-10 14:55:00|3068.5|3068|3044.5|3043.5|3074.5|3074|3035.5|3034|46669
1760108400000|2025-10-10 15:00:00|3045.5|3044|3040.5|3039.5|3047.5|3046|3035|3033.5|20987
1760108700000|2025-10-10 15:05:00|3039.5|3039|3032.5|3031|3044.5|3044|3030|3029|18949
1760109000000|2025-10-10 15:10:00|3033|3031.5|3037.5|3036.5|3043.5|3042.5|3028.5|3028|8110
1760109300000|2025-10-10 15:15:00|3038|3037|3023.5|3022|3039.5|3038.5|3022|3021|16529
1760109600000|2025-10-10 15:20:00|3023|3021.5|3013.5|3012.5|3024|3023|3013|3012|26797
1760109900000|2025-10-10 15:25:00|3014|3013|3009.5|3008|3014|3013.5|3005|3004|25243
1760338800000|2025-10-13 07:00:00|3012.5|3004|3024.5|3022.5|3025|3023|3009.5|3004|27989
1760339100000|2025-10-13 07:05:00|3025|3023|3016|3014|3036.5|3035.5|3015.5|3013.5|17898
1760339400000|2025-10-13 07:10:00|3018|3014.5|3026.5|3025|3027.5|3026.5|3015.5|3014|10010
1760339700000|2025-10-13 07:15:00|3028|3027|3031|3030|3033|3031.5|3026|3025|12471
1760340000000|2025-10-13 07:20:00|3030.5|3030.5|3029|3027.5|3031.5|3030.5|3023|3021.5|9637
1760340300000|2025-10-13 07:25:00|3028|3027|3034|3033.5|3034|3033.5|3027.5|3026.5|13075
1760340600000|2025-10-13 07:30:00|3034.5|3034|3031.5|3030|3036|3035|3031.5|3030|13665
1760340900000|2025-10-13 07:35:00|3032.5|3030.5|3035.5|3034|3035.5|3035|3027.5|3026.5|20319
1760341200000|2025-10-13 07:40:00|3035|3034.5|3037|3036|3037|3036|3033|3032|10596
1760341500000|2025-10-13 07:45:00|3036.5|3035.5|3034.5|3033|3036.5|3035.5|3031|3030|6489
1760341800000|2025-10-13 07:50:00|3034|3033.5|3035|3034|3037|3035.5|3032|3031|7779
1760342100000|2025-10-13 07:55:00|3034.5|3033.5|3043|3041.5|3046|3044.5|3034.5|3033.5|11020
1760342400000|2025-10-13 08:00:00|3042.5|3041|3043|3042|3044.5|3043|3038|3037.5|10604
1760342700000|2025-10-13 08:05:00|3043.5|3042.5|3042.5|3041.5|3044.5|3043|3040|3039|3331
1760343000000|2025-10-13 08:10:00|3043|3041|3049.5|3048.5|3049.5|3048.5|3040.5|3040|11501
1760343300000|2025-10-13 08:15:00|3050|3049|3050|3048.5|3051.5|3050.5|3048.5|3047.5|14750
1760343600000|2025-10-13 08:20:00|3050.5|3049|3046|3044.5|3054|3052.5|3045.5|3044.5|9206
1760343900000|2025-10-13 08:25:00|3047|3045|3044.5|3043.5|3047|3046|3042|3041|3430
1760344200000|2025-10-13 08:30:00|3046|3045|3045|3044|3051|3050|3045|3044|4683
1760344500000|2025-10-13 08:35:00|3045.5|3044.5|3045|3044|3045.5|3044.5|3042|3041|6458
1760344800000|2025-10-13 08:40:00|3045.5|3044.5|3042|3041|3050.5|3049.5|3041.5|3041|5405
1760345100000|2025-10-13 08:45:00|3042.5|3041.5|3038|3037|3043.5|3042|3034.5|3034|19721
1760345400000|2025-10-13 08:50:00|3038.5|3037.5|3042|3041|3043.5|3042.5|3036|3035.5|8857
1760345700000|2025-10-13 08:55:00|3041.5|3040.5|3044|3043|3046|3045|3041.5|3040|7301
1760346000000|2025-10-13 09:00:00|3045|3044|3045.5|3044.5|3050.5|3049.5|3044|3043|8538
1760346300000|2025-10-13 09:05:00|3046|3045|3045|3044.5|3048.5|3047.5|3044.5|3044|4563
1760346600000|2025-10-13 09:10:00|3044.5|3043.5|3047.5|3046.5|3049|3048|3043.5|3042.5|9213
1760346900000|2025-10-13 09:15:00|3047|3047|3049.5|3048.5|3050.5|3049.5|3047|3046.5|3725
1760347200000|2025-10-13 09:20:00|3049|3048|3052|3051|3052|3051|3048|3047|4611
1760347500000|2025-10-13 09:25:00|3053|3051.5|3055|3054|3055.5|3054.5|3052|3051|6014
1760347800000|2025-10-13 09:30:00|3055.5|3054.5|3053.5|3052.5|3055.5|3054.5|3051.5|3051|4037
1760348100000|2025-10-13 09:35:00|3054|3051.5|3043|3042.5|3054|3052|3043|3042.5|4370
1760348400000|2025-10-13 09:40:00|3043.5|3043|3044|3043|3044|3043|3041.5|3040.5|2924
1760348700000|2025-10-13 09:45:00|3044.5|3043.5|3044|3043|3044.5|3044|3042.5|3041.5|4092
1760349000000|2025-10-13 09:50:00|3044.5|3043.5|3044|3043.5|3045|3044|3043.5|3043|3312
1760349300000|2025-10-13 09:55:00|3043.5|3043|3046.5|3045.5|3046.5|3046|3043.5|3043|2869
1760349600000|2025-10-13 10:00:00|3046|3045|3044|3043|3046.5|3046|3043.5|3043|1246
1760349900000|2025-10-13 10:05:00|3043.5|3043.5|3044.5|3043.5|3045|3044|3042.5|3042|2911
1760350200000|2025-10-13 10:10:00|3044|3043|3047|3046.5|3048|3047|3043.5|3042.5|3606
1760350500000|2025-10-13 10:15:00|3047.5|3046|3046.5|3045.5|3047.5|3047|3045.5|3044.5|3392
1760350800000|2025-10-13 10:20:00|3047|3046|3045|3044.5|3048|3047|3043.5|3043|2894
1760351100000|2025-10-13 10:25:00|3045.5|3044|3045|3044|3047|3046|3044.5|3043.5|1649
1760351400000|2025-10-13 10:30:00|3045.5|3044.5|3048.5|3047.5|3048.5|3048|3045.5|3044.5|1541
1760351700000|2025-10-13 10:35:00|3049.5|3048|3047|3046|3049.5|3048.5|3046.5|3046|256
1760352000000|2025-10-13 10:40:00|3046.5|3045.5|3041.5|3040.5|3046.5|3045.5|3040|3039.5|1956
1760352300000|2025-10-13 10:45:00|3041|3040|3041.5|3040.5|3042|3041|3039|3038.5|3964
1760352600000|2025-10-13 10:50:00|3042|3040|3040|3039.5|3042|3040.5|3039|3038.5|544
1760352900000|2025-10-13 10:55:00|3039.5|3039|3042.5|3041.5|3043|3042|3039.5|3039|4819
1760353200000|2025-10-13 11:00:00|3043|3039.5|3043.5|3042.5|3048.5|3047.5|3040.5|3039.5|6258
1760353500000|2025-10-13 11:05:00|3043|3042|3040|3039.5|3043|3042.5|3036|3035|6844
1760353800000|2025-10-13 11:10:00|3041|3040|3040.5|3039.5|3041.5|3040.5|3037|3036|3269
1760354100000|2025-10-13 11:15:00|3041|3040|3040|3039|3041.5|3040.5|3039|3038.5|1361
1760354400000|2025-10-13 11:20:00|3039.5|3038.5|3036.5|3035.5|3039.5|3038.5|3035.5|3035|2809
1760354700000|2025-10-13 11:25:00|3037|3036|3036.5|3035.5|3038|3037|3036|3035|1912
1760355000000|2025-10-13 11:30:00|3037|3036|3038|3037|3038|3037|3032.5|3032|5443
1760355300000|2025-10-13 11:35:00|3037.5|3036.5|3038.5|3037.5|3040|3039|3036.5|3035.5|2081
1760355600000|2025-10-13 11:40:00|3038|3037|3042|3041|3042.5|3041.5|3037.5|3037|5594
1760355900000|2025-10-13 11:45:00|3042.5|3041.5|3042.5|3041.5|3044.5|3043.5|3041.5|3041|3741
1760356200000|2025-10-13 11:50:00|3042|3041|3040|3039|3042|3041|3038.5|3037.5|3389
1760356500000|2025-10-13 11:55:00|3039.5|3038.5|3037|3036|3039.5|3039|3036.5|3035.5|4095
1760356800000|2025-10-13 12:00:00|3036.5|3035.5|3037.5|3036.5|3038.5|3037|3035.5|3034|8470
1760357100000|2025-10-13 12:05:00|3038|3037|3035.5|3034.5|3039|3038.5|3035|3034.5|1383
1760357400000|2025-10-13 12:10:00|3035|3034|3037.5|3037|3037.5|3037|3033|3032.5|2939
1760357700000|2025-10-13 12:15:00|3038|3036.5|3040|3039|3041.5|3040.5|3037.5|3036.5|3429
1760358000000|2025-10-13 12:20:00|3039.5|3038.5|3036|3035.5|3040|3039|3035.5|3034.5|1111
1760358300000|2025-10-13 12:25:00|3036.5|3035|3035|3034|3038|3037|3034.5|3033.5|631
1760358600000|2025-10-13 12:30:00|3036|3035|3038.5|3037.5|3039.5|3039|3035.5|3034.5|1603
1760358900000|2025-10-13 12:35:00|3038|3038|3035|3034.5|3038.5|3038|3034.5|3034|4566
1760359200000|2025-10-13 12:40:00|3034.5|3033.5|3035.5|3034.5|3035.5|3035|3032|3031.5|8736
1760359500000|2025-10-13 12:45:00|3036|3035|3033|3032.5|3036.5|3036|3033|3032.5|6036
1760359800000|2025-10-13 12:50:00|3032.5|3031.5|3030|3029.5|3033.5|3032.5|3029|3028|5673
1760360100000|2025-10-13 12:55:00|3030.5|3030|3027|3026|3030.5|3030|3023.5|3023|9018
1760360400000|2025-10-13 13:00:00|3027.5|3027|3031.5|3031|3031.5|3031|3026|3025|4191
1760360700000|2025-10-13 13:05:00|3031|3030.5|3030.5|3029.5|3032|3031.5|3030|3029.5|1179
1760361000000|2025-10-13 13:10:00|3030|3029|3029|3028.5|3030.5|3029.5|3029|3028|4277
1760361300000|2025-10-13 13:15:00|3028.5|3028|3024|3023|3028.5|3028|3024|3023|414
1760361600000|2025-10-13 13:20:00|3023.5|3023.5|3025|3024|3025|3024|3022|3020.5|8865
1760361900000|2025-10-13 13:25:00|3026|3024.5|3020|3019|3026|3025|3018|3017|3632
1760362200000|2025-10-13 13:30:00|3020.5|3019.5|3026.5|3025|3029.5|3028.5|3020.5|3019.5|6973
1760362500000|2025-10-13 13:35:00|3026|3026.5|3030|3029|3030|3029.5|3025.5|3024.5|7285
1760362800000|2025-10-13 13:40:00|3031|3029.5|3027|3026.5|3032.5|3032|3026|3025|7413
1760363100000|2025-10-13 13:45:00|3027.5|3026|3026|3025|3030.5|3029.5|3023.5|3023|3479
1760363400000|2025-10-13 13:50:00|3025|3024|3028.5|3028|3032|3031|3024.5|3023.5|4175
1760363700000|2025-10-13 13:55:00|3029|3027.5|3040.5|3039.5|3041|3040|3027.5|3026.5|4755
1760364000000|2025-10-13 14:00:00|3041.5|3040.5|3042.5|3042|3047|3045.5|3039.5|3038|11027
1760364300000|2025-10-13 14:05:00|3044.5|3043.5|3039|3038|3046|3045|3038|3037|10174
1760364600000|2025-10-13 14:10:00|3038|3037.5|3036.5|3035.5|3039|3038|3034.5|3033.5|7951
1760364900000|2025-10-13 14:15:00|3037|3036|3038.5|3038|3042.5|3042|3036.5|3035.5|8216
1760365200000|2025-10-13 14:20:00|3039|3038.5|3030.5|3029.5|3039.5|3038.5|3029.5|3028|4302
1760365500000|2025-10-13 14:25:00|3031|3028.5|3030|3029.5|3031.5|3030.5|3028|3027|4532
1760365800000|2025-10-13 14:30:00|3030.5|3029|3036|3035|3037|3036|3030|3029|3775
1760366100000|2025-10-13 14:35:00|3036.5|3035.5|3040|3039|3041|3040|3036.5|3035.5|3743
1760366400000|2025-10-13 14:40:00|3040.5|3039.5|3043|3042|3043|3042.5|3039|3038|8982
1760366700000|2025-10-13 14:45:00|3043.5|3042.5|3040|3039|3043.5|3043|3040|3039|7780
1760367000000|2025-10-13 14:50:00|3039.5|3038.5|3037|3036.5|3042.5|3042|3036|3035.5|9821
1760367300000|2025-10-13 14:55:00|3036.5|3036|3038.5|3038|3038.5|3038|3034.5|3033.5|4854
1760367600000|2025-10-13 15:00:00|3039|3038.5|3042.5|3041.5|3042.5|3042|3038.5|3038|8795
1760367900000|2025-10-13 15:05:00|3042|3041|3044|3043.5|3044|3043.5|3040.5|3039.5|11722
1760368200000|2025-10-13 15:10:00|3044.5|3044|3044.5|3044|3046|3045|3043|3042.5|6396
1760368500000|2025-10-13 15:15:00|3044|3043.5|3045|3044|3045.5|3044.5|3043.5|3043|6340
1760368800000|2025-10-13 15:20:00|3045.5|3045|3048.5|3047.5|3050|3049.5|3045.5|3045|13926
1760369100000|2025-10-13 15:25:00|3049|3048|3049|3048|3050|3049|3048.5|3047.5|15037
1760425200000|2025-10-14 07:00:00|3023.5|3019.5|3003.5|3001.5|3024|3020.5|3001.5|3000|18013
1760425500000|2025-10-14 07:05:00|3004|3002|2987|2986|3004|3003|2986.5|2985|22625
1760425800000|2025-10-14 07:10:00|2987.5|2985.5|2983.5|2982.5|2993.5|2991.5|2979|2978|18040
1760426100000|2025-10-14 07:15:00|2984|2983|2988.5|2987|2996.5|2995.5|2983|2981.5|25751
1760426400000|2025-10-14 07:20:00|2988|2987.5|2996.5|2995|2998|2996.5|2987|2986|11024
1760426700000|2025-10-14 07:25:00|2998|2995.5|3005.5|3004.5|3005.5|3004.5|2992|2991|10437
1760427000000|2025-10-14 07:30:00|3007|3005|3008.5|3007.5|3010|3009|3003|3002.5|18869
1760427300000|2025-10-14 07:35:00|3009|3007|3008|3007|3015|3013.5|2995.5|2994.5|17367
1760427600000|2025-10-14 07:40:00|3009|3007.5|3006|3004.5|3009|3007.5|2998|2997|10345
1760427900000|2025-10-14 07:45:00|3006.5|3005|3008|3007|3011|3010|3003.5|3002|6140
1760428200000|2025-10-14 07:50:00|3008.5|3008|3007.5|3006.5|3012|3011|3006|3005|14041
1760428500000|2025-10-14 07:55:00|3008|3007|3007|3006|3013|3012|3005.5|3004.5|5057
1760428800000|2025-10-14 08:00:00|3007.5|3006.5|2996.5|2995|3010|3009|2995.5|2994.5|5872
1760429100000|2025-10-14 08:05:00|2996|2995.5|3005.5|3004.5|3006.5|3005|2995.5|2994.5|7605
1760429400000|2025-10-14 08:10:00|3006|3004|3013|3012.5|3015.5|3014.5|3004|3003|10090
1760429700000|2025-10-14 08:15:00|3013.5|3012|3015.5|3014.5|3015.5|3014.5|3011.5|3010.5|5766
1760430000000|2025-10-14 08:20:00|3015|3014|3016|3015|3020.5|3020|3015|3014|8620
1760430300000|2025-10-14 08:25:00|3016.5|3015.5|3018|3017|3019.5|3019|3016|3015|4367
1760430600000|2025-10-14 08:30:00|3018.5|3017.5|3023.5|3022|3026.5|3026|3018.5|3017.5|5728
1760430900000|2025-10-14 08:35:00|3023|3023|3025|3023.5|3025|3024|3020.5|3020|5521
1760431200000|2025-10-14 08:40:00|3024.5|3024|3028|3027|3028.5|3027.5|3024.5|3023.5|16013
1760431500000|2025-10-14 08:45:00|3027|3026|3021|3020.5|3027.5|3026.5|3021|3020.5|8436
1760431800000|2025-10-14 08:50:00|3021.5|3021|3022|3021|3024|3023.5|3020.5|3020|3055
1760432100000|2025-10-14 08:55:00|3021.5|3020.5|3022.5|3021.5|3024|3023|3020|3019|2843
1760432400000|2025-10-14 09:00:00|3022|3022|3026|3025|3029|3028|3022|3022|2213
1760432700000|2025-10-14 09:05:00|3025.5|3024.5|3023|3022.5|3025.5|3025.5|3021.5|3021|1112
1760433000000|2025-10-14 09:10:00|3023.5|3023|3023.5|3022.5|3026|3025.5|3023|3022.5|2696
1760433300000|2025-10-14 09:15:00|3023|3022|3022|3021|3023|3022|3017.5|3016.5|2507
1760433600000|2025-10-14 09:20:00|3022.5|3021.5|3021|3020|3023|3022|3019|3018.5|3478
1760433900000|2025-10-14 09:25:00|3020.5|3019.5|3020.5|3019.5|3022|3021|3019|3018.5|2578
1760434200000|2025-10-14 09:30:00|3020|3019|3020|3019.5|3024.5|3023.5|3020|3019|4509
1760434500000|2025-10-14 09:35:00|3021|3020|3018|3017|3021|3020|3018|3017|1426
1760434800000|2025-10-14 09:40:00|3017.5|3016.5|3021|3020.5|3021|3020.5|3014.5|3014|3050
1760435100000|2025-10-14 09:45:00|3021.5|3021|3021|3020.5|3026|3025|3021|3020.5|2166
1760435400000|2025-10-14 09:50:00|3021.5|3021.5|3019.5|3018.5|3022|3021.5|3019|3018|4304
1760435700000|2025-10-14 09:55:00|3018.5|3018|3019.5|3019|3021|3020|3016.5|3015.5|3670
1760436000000|2025-10-14 10:00:00|3020|3019.5|3019|3018.5|3021|3020|3018|3017|3186
1760436300000|2025-10-14 10:05:00|3018|3017|3011|3010|3019.5|3018.5|3010.5|3009.5|3588
1760436600000|2025-10-14 10:10:00|3010.5|3010.5|3012|3011|3013.5|3012.5|3009.5|3008.5|5415
1760436900000|2025-10-14 10:15:00|3011.5|3010.5|3011.5|3010.5|3012.5|3011.5|3009|3008.5|6775
1760437200000|2025-10-14 10:20:00|3011|3010|3009|3008|3011.5|3011|3005.5|3004.5|9028
1760437500000|2025-10-14 10:25:00|3009.5|3008.5|3005.5|3004.5|3010|3009.5|3004.5|3003.5|4273
1760437800000|2025-10-14 10:30:00|3006|3005|3009.5|3008.5|3012|3011.5|3001.5|3001|24429
1760438100000|2025-10-14 10:35:00|3009|3009|3005.5|3004.5|3009.5|3009|3002|3001|14165
1760438400000|2025-10-14 10:40:00|3005|3004|3005.5|3004.5|3006.5|3006|3002|3001|7129
1760438700000|2025-10-14 10:45:00|3006.5|3005|2998|2997|3007.5|3006.5|2998|2997|10655
1760439000000|2025-10-14 10:50:00|2997.5|2996|2997|2996|2998.5|2998|2993|2992.5|6990
1760439300000|2025-10-14 10:55:00|2996.5|2995.5|2998|2997.5|2999|2998.5|2995|2994|11692
1760439600000|2025-10-14 11:00:00|2998.5|2997|3001.5|3001|3003|3002|2996.5|2995.5|3494
1760439900000|2025-10-14 11:05:00|3002.5|3000.5|3002|3001|3006|3005|3000|2999|12102
1760440200000|2025-10-14 11:10:00|3003|3001.5|3003.5|3002.5|3005|3004.5|3002|3001|5562
1760440500000|2025-10-14 11:15:00|3004|3003|3002|3001.5|3004|3003.5|3000|2999.5|12428
1760440800000|2025-10-14 11:20:00|3002.5|3002|3017|3016|3018|3017|3002.5|3001.5|14973
1760441100000|2025-10-14 11:25:00|3016.5|3015.5|3015|3014|3020|3019|3013.5|3013|5097
1760441400000|2025-10-14 11:30:00|3014.5|3013.5|3018|3017.5|3018.5|3017.5|3012.5|3011|8438
1760441700000|2025-10-14 11:35:00|3018.5|3017|3019.5|3018.5|3022.5|3021.5|3017.5|3016.5|6029
1760442000000|2025-10-14 11:40:00|3020|3019|3017.5|3016.5|3021|3020|3016|3015|4355
1760442300000|2025-10-14 11:45:00|3017|3017|3017.5|3016.5|3018.5|3017.5|3015|3013.5|4484
1760442600000|2025-10-14 11:50:00|3018|3017|3025|3024|3026|3025.5|3018|3016.5|4289
1760442900000|2025-10-14 11:55:00|3025.5|3024.5|3023|3022|3025.5|3024.5|3021.5|3020.5|7050
1760443200000|2025-10-14 12:00:00|3022.5|3022.5|3011|3010|3022.5|3022.5|3011|3009.5|7206
1760443500000|2025-10-14 12:05:00|3011.5|3010.5|3011|3010|3012|3011.5|3007.5|3007|4157
1760443800000|2025-10-14 12:10:00|3010.5|3009.5|3008|3007|3012|3011.5|3007.5|3006.5|2570
1760444100000|2025-10-14 12:15:00|3008.5|3007.5|3007|3005.5|3008.5|3008|3005.5|3004.5|5519
1760444400000|2025-10-14 12:20:00|3006.5|3005|3010|3009.5|3010.5|3009.5|3005.5|3005|3128
1760444700000|2025-10-14 12:25:00|3010.5|3008.5|3011.5|3011|3012|3011.5|3010|3008.5|6610
1760445000000|2025-10-14 12:30:00|3010.5|3010.5|3007.5|3006.5|3012|3011.5|3007|3006|10096
1760445300000|2025-10-14 12:35:00|3006.5|3006|3007|3006|3008|3007|3004.5|3004|7183
1760445600000|2025-10-14 12:40:00|3008|3006.5|3003|3002|3008|3007|3000|2999.5|6117
1760445900000|2025-10-14 12:45:00|3002|3002.5|3000|2999.5|3003|3002.5|2998.5|2998|4496
1760446200000|2025-10-14 12:50:00|3000.5|3000|3003.5|3002.5|3004.5|3004|2998.5|2998|20496
1760446500000|2025-10-14 12:55:00|3003|3002|3002|3001|3003.5|3003|3000|2999|2935
1760446800000|2025-10-14 13:00:00|3003|3002|3009.5|3008.5|3009.5|3008.5|3002|3001|8615
1760447100000|2025-10-14 13:05:00|3009|3009|3010|3009|3011|3010.5|3008|3007|5135
1760447400000|2025-10-14 13:10:00|3009.5|3008.5|3017|3016|3019|3017.5|3008|3007|12481
1760447700000|2025-10-14 13:15:00|3017.5|3016.5|3020|3019|3020|3019|3017|3016.5|2849
1760448000000|2025-10-14 13:20:00|3021.5|3020.5|3026|3024.5|3027.5|3026.5|3017.5|3017|14837
1760448300000|2025-10-14 13:25:00|3025.5|3023.5|3026|3025|3029|3028.5|3024|3022.5|12659
1760448600000|2025-10-14 13:30:00|3026.5|3025.5|3022.5|3021.5|3032|3030.5|3021.5|3020.5|15702
1760448900000|2025-10-14 13:35:00|3022|3020.5|3015|3014|3022|3021|3012.5|3011.5|11402
1760449200000|2025-10-14 13:40:00|3014|3013|3014|3013.5|3018|3017|3011|3009.5|11679
1760449500000|2025-10-14 13:45:00|3013.5|3013|3019|3018|3022.5|3021.5|3012|3011.5|6095
1760449800000|2025-10-14 13:50:00|3018|3017.5|3023.5|3022.5|3026|3025|3014|3013|9406
1760450100000|2025-10-14 13:55:00|3024|3023|3019.5|3018.5|3026|3025.5|3018|3016.5|10431
1760450400000|2025-10-14 14:00:00|3019|3018|3021|3020|3021.5|3020.5|3014|3013|11029
1760450700000|2025-10-14 14:05:00|3020.5|3020.5|3026.5|3025.5|3030|3029|3020.5|3019.5|20776
1760451000000|2025-10-14 14:10:00|3027.5|3026|3033|3032|3034|3033.5|3025.5|3025|9175
1760451300000|2025-10-14 14:15:00|3032.5|3031.5|3035.5|3034.5|3036.5|3035.5|3030.5|3029.5|20408
1760451600000|2025-10-14 14:20:00|3035|3033.5|3037|3036|3039.5|3038.5|3034|3033|16949
1760451900000|2025-10-14 14:25:00|3038.5|3036.5|3044.5|3043.5|3046|3045|3038|3036|22305
1760452200000|2025-10-14 14:30:00|3044|3043|3044|3043|3045.5|3045|3041.5|3040.5|21625
1760452500000|2025-10-14 14:35:00|3044.5|3043.5|3040|3039.5|3046.5|3045|3040|3039.5|13148
1760452800000|2025-10-14 14:40:00|3039.5|3039|3042|3041|3044|3043|3037|3036.5|16083
1760453100000|2025-10-14 14:45:00|3042.5|3041.5|3042.5|3042|3044.5|3043.5|3039|3038|11716
1760453400000|2025-10-14 14:50:00|3043|3042.5|3040.5|3039.5|3043.5|3043|3038|3037|4943
1760453700000|2025-10-14 14:55:00|3040|3039|3039|3038|3040.5|3040|3034.5|3034|6300
1760454000000|2025-10-14 15:00:00|3039.5|3038.5|3037|3036|3040|3039|3033.5|3033|6549
1760454300000|2025-10-14 15:05:00|3038.5|3036.5|3039.5|3038.5|3041.5|3041|3037.5|3036.5|13692
1760454600000|2025-10-14 15:10:00|3039|3039|3035.5|3035|3040|3039.5|3034.5|3033.5|8381
1760454900000|2025-10-14 15:15:00|3036|3034.5|3035|3034.5|3038.5|3037.5|3035|3034.5|11241
1760455200000|2025-10-14 15:20:00|3034.5|3034|3036.5|3035.5|3037|3036.5|3033.5|3033|14163
1760455500000|2025-10-14 15:25:00|3036|3036|3035|3034|3039.5|3038.5|3035|3034|19511
1760511600000|2025-10-15 07:00:00|3055.5|3053.5|3053.5|3053|3057|3055|3046.5|3044.5|22425
1760511900000|2025-10-15 07:05:00|3054|3052.5|3040|3039|3054|3052.5|3036|3035|9097
1760512200000|2025-10-15 07:10:00|3039.5|3038|3045.5|3044|3047.5|3046|3037|3035|10743
1760512500000|2025-10-15 07:15:00|3046|3045.5|3041|3039.5|3049|3048|3039|3038|15432
1760512800000|2025-10-15 07:20:00|3040.5|3039|3038.5|3037|3044.5|3043.5|3034.5|3033|13401
1760513100000|2025-10-15 07:25:00|3038|3037.5|3040.5|3039.5|3041.5|3040.5|3035|3033.5|10847
1760513400000|2025-10-15 07:30:00|3041|3039|3049|3047.5|3050|3049.5|3039.5|3038.5|13176
1760513700000|2025-10-15 07:35:00|3048.5|3047|3048|3046.5|3050|3048.5|3043|3042|17227
1760514000000|2025-10-15 07:40:00|3047.5|3047|3048|3047|3051.5|3050.5|3046|3045.5|10518
1760514300000|2025-10-15 07:45:00|3047.5|3046.5|3051|3050.5|3052|3051.5|3047|3046.5|10241
1760514600000|2025-10-15 07:50:00|3050.5|3050|3052|3051|3054|3053.5|3049|3048|13371
1760514900000|2025-10-15 07:55:00|3051.5|3051.5|3055|3054|3055|3054|3051|3050|4296
1760515200000|2025-10-15 08:00:00|3055.5|3054.5|3057|3056|3058|3057|3053|3052.5|10042
1760515500000|2025-10-15 08:05:00|3058|3056.5|3056.5|3055.5|3059.5|3059|3055|3054|9920
1760515800000|2025-10-15 08:10:00|3057|3056|3059|3058|3059.5|3058.5|3055.5|3054.5|3774
1760516100000|2025-10-15 08:15:00|3058.5|3057|3053|3052.5|3060|3059|3052.5|3052|6263
1760516400000|2025-10-15 08:20:00|3053.5|3052|3048|3047|3054|3053|3046|3045|7402
1760516700000|2025-10-15 08:25:00|3049.5|3047.5|3052|3051|3054|3052.5|3047|3045.5|4435
1760517000000|2025-10-15 08:30:00|3052.5|3051.5|3044|3043|3052.5|3051.5|3043.5|3042.5|5896
1760517300000|2025-10-15 08:35:00|3043.5|3042.5|3044.5|3043|3046|3045|3041.5|3040.5|5510
1760517600000|2025-10-15 08:40:00|3044|3045|3040.5|3039.5|3046.5|3045.5|3040|3039|6731
1760517900000|2025-10-15 08:45:00|3039.5|3038.5|3029|3028.5|3039.5|3038.5|3028.5|3027.5|8232
1760518200000|2025-10-15 08:50:00|3028.5|3028|3025|3024|3030|3029|3024.5|3023.5|6899
1760518500000|2025-10-15 08:55:00|3025.5|3024.5|3021.5|3020.5|3026.5|3025.5|3018|3017.5|11082
1760518800000|2025-10-15 09:00:00|3022.5|3020|3032|3031|3032.5|3031.5|3022.5|3020|11301
1760519100000|2025-10-15 09:05:00|3031|3030|3038|3037|3039|3038|3030.5|3029.5|1688
1760519400000|2025-10-15 09:10:00|3037.5|3037.5|3037.5|3036.5|3041.5|3040|3037|3035.5|4642
1760519700000|2025-10-15 09:15:00|3037|3037|3037|3036|3039|3038.5|3035.5|3034.5|2412
1760520000000|2025-10-15 09:20:00|3036.5|3035.5|3033.5|3033|3037|3036.5|3033.5|3033|1336
1760520300000|2025-10-15 09:25:00|3034|3033.5|3036|3035|3037.5|3036.5|3033.5|3032.5|4266
1760520600000|2025-10-15 09:30:00|3035|3034.5|3035|3034|3038.5|3037|3033|3032|1927
1760520900000|2025-10-15 09:35:00|3035.5|3033.5|3035|3034|3038.5|3037|3034|3033|1340
1760521200000|2025-10-15 09:40:00|3034.5|3033.5|3035|3033.5|3035|3034|3031.5|3031|1496
1760521500000|2025-10-15 09:45:00|3034.5|3033|3035|3034|3035.5|3034.5|3033.5|3033|1065
1760521800000|2025-10-15 09:50:00|3035.5|3033.5|3037|3036|3038|3036.5|3034.5|3033.5|2163
1760522100000|2025-10-15 09:55:00|3036|3035.5|3039|3038|3040|3038.5|3034|3033.5|2901
1760522400000|2025-10-15 10:00:00|3039.5|3038.5|3041|3040|3043|3041.5|3039.5|3038.5|2101
1760522700000|2025-10-15 10:05:00|3040.5|3038.5|3039.5|3038|3041.5|3040|3038|3037|1708
1760523000000|2025-10-15 10:10:00|3039|3038.5|3034.5|3033.5|3040|3039.5|3034.5|3033.5|6125
1760523300000|2025-10-15 10:15:00|3034|3032.5|3033.5|3032|3034|3033|3030.5|3029.5|3407
1760523600000|2025-10-15 10:20:00|3033|3032.5|3035|3034|3037.5|3037|3033|3032|3834
1760523900000|2025-10-15 10:25:00|3035.5|3034.5|3034.5|3033.5|3036.5|3035.5|3032.5|3031.5|2057
1760524200000|2025-10-15 10:30:00|3034|3033|3032.5|3031.5|3035.5|3034.5|3031.5|3030.5|6048
1760524500000|2025-10-15 10:35:00|3032|3032|3029|3028|3032.5|3032|3029|3028|1448
1760524800000|2025-10-15 10:40:00|3030|3029|3030|3029|3032.5|3031.5|3028.5|3027.5|1505
1760525100000|2025-10-15 10:45:00|3030.5|3029.5|3031|3030|3032|3031|3030.5|3029.5|896
1760525400000|2025-10-15 10:50:00|3030.5|3030.5|3029.5|3028.5|3033|3032|3029.5|3028.5|6754
1760525700000|2025-10-15 10:55:00|3030.5|3029.5|3031.5|3030.5|3032.5|3031.5|3029.5|3028|2617
1760526000000|2025-10-15 11:00:00|3031|3030|3032.5|3032|3033|3032|3031|3029.5|1986
1760526300000|2025-10-15 11:05:00|3033|3032.5|3032.5|3031.5|3035|3034.5|3031.5|3030|6550
1760526600000|2025-10-15 11:10:00|3032|3031|3032|3031.5|3034|3033|3031|3030|7891
1760526900000|2025-10-15 11:15:00|3031.5|3031|3035|3034|3035.5|3034|3030|3029|12902
1760527200000|2025-10-15 11:20:00|3034.5|3033.5|3036.5|3035.5|3036.5|3035.5|3032.5|3032|1320
1760527500000|2025-10-15 11:25:00|3037.5|3036|3038|3036.5|3041|3040|3036.5|3035.5|14314
1760527800000|2025-10-15 11:30:00|3037.5|3037|3036.5|3035.5|3038|3037|3034.5|3033.5|4166
1760528100000|2025-10-15 11:35:00|3036|3035|3038|3037|3038|3037|3034|3033.5|1561
1760528400000|2025-10-15 11:40:00|3037.5|3038|3039|3038|3042.5|3041.5|3037.5|3037|3272
1760528700000|2025-10-15 11:45:00|3038.5|3037|3032|3031|3038.5|3037.5|3032|3031|3573
1760529000000|2025-10-15 11:50:00|3032.5|3031.5|3036|3035|3036|3035|3032.5|3031.5|1285
1760529300000|2025-10-15 11:55:00|3036.5|3036|3041.5|3040.5|3041.5|3040.5|3036|3035.5|1384
1760529600000|2025-10-15 12:00:00|3041|3041|3040.5|3039.5|3044|3043.5|3039|3038|4905
1760529900000|2025-10-15 12:05:00|3040|3039|3042.5|3041.5|3043|3042|3040|3039|4243
1760530200000|2025-10-15 12:10:00|3042|3041|3044|3043.5|3045.5|3044.5|3042|3041|1649
1760530500000|2025-10-15 12:15:00|3042|3041.5|3046.5|3045|3048.5|3047|3042|3041.5|27140
1760530800000|2025-10-15 12:20:00|3046|3044|3049|3047.5|3051|3050|3044.5|3044|5685
1760531100000|2025-10-15 12:25:00|3048.5|3047|3046.5|3045.5|3048.5|3047|3046|3045.5|1099
1760531400000|2025-10-15 12:30:00|3047.5|3046|3050|3049.5|3051|3050|3046|3045|4733
1760531700000|2025-10-15 12:35:00|3050.5|3049|3048.5|3047.5|3052.5|3052|3048|3047.5|15469
1760532000000|2025-10-15 12:40:00|3048|3047|3046.5|3045.5|3048.5|3047|3045.5|3045|7728
1760532300000|2025-10-15 12:45:00|3046|3044.5|3046|3045.5|3047|3046|3042.5|3041.5|6043
1760532600000|2025-10-15 12:50:00|3045.5|3045|3046|3045|3047|3046|3042|3041|5619
1760532900000|2025-10-15 12:55:00|3046.5|3045.5|3044.5|3044|3047.5|3047|3044.5|3044|2977
1760533200000|2025-10-15 13:00:00|3043.5|3043|3043|3042|3043.5|3043|3041|3040.5|4327
1760533500000|2025-10-15 13:05:00|3043.5|3042.5|3043.5|3043|3046|3045|3043.5|3042.5|1321
1760533800000|2025-10-15 13:10:00|3044|3043.5|3040|3039|3046|3045|3039|3038|5845
1760534100000|2025-10-15 13:15:00|3040.5|3039.5|3039.5|3039|3042|3041|3038|3037.5|4974
1760534400000|2025-10-15 13:20:00|3040|3038.5|3033|3032|3040|3039|3032.5|3032|7048
1760534700000|2025-10-15 13:25:00|3033.5|3032.5|3026.5|3026|3033.5|3032.5|3026.5|3025.5|8547
1760535000000|2025-10-15 13:30:00|3029.5|3028.5|3029|3028|3033.5|3032.5|3027.5|3026|12146
1760535300000|2025-10-15 13:35:00|3029.5|3028.5|3032.5|3031.5|3036|3034.5|3028.5|3027.5|7693
1760535600000|2025-10-15 13:40:00|3032|3031|3025|3024|3035|3034|3023.5|3023|10590
1760535900000|2025-10-15 13:45:00|3025.5|3024.5|3015|3013.5|3026|3025|3009.5|3009|14971
1760536200000|2025-10-15 13:50:00|3014.5|3014|3016.5|3015.5|3020.5|3019.5|3013|3012|14152
1760536500000|2025-10-15 13:55:00|3017.5|3016.5|3018.5|3017.5|3023.5|3022.5|3017.5|3016.5|8142
1760536800000|2025-10-15 14:00:00|3019|3018|3017.5|3016.5|3020|3019|3015.5|3015|10505
1760537100000|2025-10-15 14:05:00|3018|3017|3022|3021|3023.5|3022.5|3017|3016|4507
1760537400000|2025-10-15 14:10:00|3023|3022|3022|3021|3026|3025|3020|3019|2328
1760537700000|2025-10-15 14:15:00|3022.5|3021.5|3027|3026|3029|3028|3022|3021|11430
1760538000000|2025-10-15 14:20:00|3026.5|3025|3026.5|3026|3027|3026|3024.5|3023.5|8128
1760538300000|2025-10-15 14:25:00|3027.5|3025.5|3027|3026|3029.5|3028.5|3026|3025|7370
1760538600000|2025-10-15 14:30:00|3026.5|3026.5|3026.5|3025.5|3031.5|3030.5|3026.5|3025.5|8323
1760538900000|2025-10-15 14:35:00|3026|3025|3026|3025|3029.5|3028.5|3025.5|3025|8695
1760539200000|2025-10-15 14:40:00|3025|3024.5|3026|3025|3027|3026|3024|3023|10137
1760539500000|2025-10-15 14:45:00|3025|3024|3022.5|3021.5|3026|3025.5|3021|3020.5|12144
1760539800000|2025-10-15 14:50:00|3022|3021|3021.5|3021|3023.5|3023|3020.5|3020|6271
1760540100000|2025-10-15 14:55:00|3021|3020.5|3025|3024|3026.5|3025.5|3020|3019.5|7725
1760540400000|2025-10-15 15:00:00|3023.5|3024.5|3018|3017.5|3023.5|3024.5|3018|3017.5|4522
1760540700000|2025-10-15 15:05:00|3017.5|3017|3015.5|3015|3018.5|3017.5|3014.5|3014|8423
1760541000000|2025-10-15 15:10:00|3016|3016|3014|3013|3017|3016.5|3012|3011|10205
1760541300000|2025-10-15 15:15:00|3013.5|3012.5|3012.5|3011.5|3015|3014|3012.5|3011.5|11950
1760541600000|2025-10-15 15:20:00|3013|3012|3013.5|3012.5|3014.5|3014|3011|3010.5|9352
1760541900000|2025-10-15 15:25:00|3013|3013|3015.5|3015|3016.5|3016|3013|3012.5|11768
1760598000000|2025-10-16 07:00:00|3029.5|3025|3027.5|3025.5|3043.5|3041|3025|3021.5|46048
1760598300000|2025-10-16 07:05:00|3027|3026|3025.5|3024.5|3035|3033|3023|3021.5|14727
1760598600000|2025-10-16 07:10:00|3026|3025.5|3022.5|3021|3032|3030.5|3021.5|3020|17955
1760598900000|2025-10-16 07:15:00|3022|3020.5|3016|3014.5|3025|3024|3015.5|3014.5|10894
1760599200000|2025-10-16 07:20:00|3016.5|3015|3007|3005.5|3016.5|3015.5|3007|3005.5|11075
1760599500000|2025-10-16 07:25:00|3006.5|3004.5|3002|3001|3009.5|3008|3002|3001|11819
1760599800000|2025-10-16 07:30:00|3002.5|3001.5|3000.5|2999.5|3004|3003|2997|2996|13257
1760600100000|2025-10-16 07:35:00|3000|2998.5|2997.5|2996|3003|3001.5|2997|2996|14832
1760600400000|2025-10-16 07:40:00|2997|2996.5|3004|3003|3004|3003|2995.5|2994.5|14927
1760600700000|2025-10-16 07:45:00|3004.5|3003.5|3011|3010|3012.5|3011.5|3003.5|3002.5|10947
1760601000000|2025-10-16 07:50:00|3011.5|3011|3012|3011|3015|3013.5|3010|3009|12397
1760601300000|2025-10-16 07:55:00|3011.5|3010.5|3007|3005.5|3017|3015.5|3006.5|3005.5|19167
1760601600000|2025-10-16 08:00:00|3006.5|3005|3008.5|3007|3010|3008.5|3005|3003.5|8846
1760601900000|2025-10-16 08:05:00|3008|3007.5|3008|3007|3013|3011.5|3007|3005.5|7766
1760602200000|2025-10-16 08:10:00|3007.5|3006.5|3022.5|3021|3023|3021.5|3007.5|3006.5|12570
1760602500000|2025-10-16 08:15:00|3021.5|3020.5|3023|3022|3023|3022.5|3017|3016|3818
1760602800000|2025-10-16 08:20:00|3022.5|3021.5|3023.5|3022.5|3025.5|3024.5|3021|3020|24011
1760603100000|2025-10-16 08:25:00|3023|3022|3016.5|3015|3023|3022|3014|3012.5|7472
1760603400000|2025-10-16 08:30:00|3016|3015.5|3019|3017.5|3021|3020|3012|3011|8562
1760603700000|2025-10-16 08:35:00|3018.5|3017|3016|3015|3020.5|3019.5|3014.5|3014|3371
1760604000000|2025-10-16 08:40:00|3015.5|3014.5|3015.5|3014|3017|3016|3014|3012.5|10156
1760604300000|2025-10-16 08:45:00|3016|3014.5|3023|3021.5|3024|3023|3015|3014|4343
1760604600000|2025-10-16 08:50:00|3022.5|3022|3020.5|3019.5|3026|3025.5|3020|3019.5|11392
1760604900000|2025-10-16 08:55:00|3020|3019|3024.5|3023.5|3025.5|3024.5|3019|3018|5191
1760605200000|2025-10-16 09:00:00|3025|3023|3025.5|3024.5|3026|3025|3023.5|3022.5|2883
1760605500000|2025-10-16 09:05:00|3026|3025|3027.5|3026.5|3028.5|3027.5|3024.5|3024|4477
1760605800000|2025-10-16 09:10:00|3027|3026|3020.5|3019|3027.5|3026.5|3019|3018|4255
1760606100000|2025-10-16 09:15:00|3020|3018.5|3020.5|3020|3021.5|3021|3019.5|3018.5|2173
1760606400000|2025-10-16 09:20:00|3020|3019|3021.5|3020.5|3024|3022.5|3019|3018.5|6417
1760606700000|2025-10-16 09:25:00|3021|3019.5|3025|3023.5|3026|3025|3020.5|3019.5|6454
1760607000000|2025-10-16 09:30:00|3024.5|3023|3025.5|3024.5|3025.5|3024.5|3021.5|3021|6546
1760607300000|2025-10-16 09:35:00|3024.5|3024|3022.5|3021.5|3025.5|3024.5|3021|3020.5|10073
1760607600000|2025-10-16 09:40:00|3022|3022|3028|3027|3031.5|3030.5|3022|3021.5|10848
1760607900000|2025-10-16 09:45:00|3028.5|3027.5|3034|3033|3034.5|3033.5|3028.5|3027.5|7842
1760608200000|2025-10-16 09:50:00|3034.5|3033.5|3034.5|3033.5|3036|3035|3032.5|3031.5|7692
1760608500000|2025-10-16 09:55:00|3034|3033|3035|3034|3036|3035|3033.5|3032.5|5055
1760608800000|2025-10-16 10:00:00|3034.5|3033|3035|3034.5|3036|3035|3032.5|3031.5|3449
1760609100000|2025-10-16 10:05:00|3036|3034|3037|3036|3037|3036.5|3035.5|3034|4752
1760609400000|2025-10-16 10:10:00|3036.5|3036.5|3042.5|3041.5|3042.5|3041.5|3036.5|3036.5|5720
1760609700000|2025-10-16 10:15:00|3042|3042|3036.5|3035.5|3044.5|3043.5|3036.5|3035.5|9930
1760610000000|2025-10-16 10:20:00|3036|3035|3031|3030|3036.5|3035|3030|3029.5|8096
1760610300000|2025-10-16 10:25:00|3031.5|3030.5|3033|3032|3034|3033|3031.5|3030.5|1301
1760610600000|2025-10-16 10:30:00|3033.5|3031.5|3031|3030.5|3033.5|3031.5|3031|3030|3759
1760610900000|2025-10-16 10:35:00|3030.5|3029.5|3027.5|3026.5|3031|3030|3025.5|3024.5|6176
1760611200000|2025-10-16 10:40:00|3028|3027|3019|3018.5|3028|3027|3017|3016.5|6049
1760611500000|2025-10-16 10:45:00|3019.5|3019|3020.5|3019.5|3021|3020|3019|3017.5|2977
1760611800000|2025-10-16 10:50:00|3021|3020|3021|3020|3021|3020.5|3018.5|3017.5|6348
1760612100000|2025-10-16 10:55:00|3021.5|3020.5|3022|3021.5|3023|3022|3020|3019|4702
1760612400000|2025-10-16 11:00:00|3022.5|3021|3024.5|3024|3025.5|3024.5|3022|3021|2219
1760612700000|2025-10-16 11:05:00|3025|3025|3026|3025|3027.5|3026.5|3023|3022|3582
1760613000000|2025-10-16 11:10:00|3026.5|3025.5|3030|3029|3030|3029.5|3026|3025|4536
1760613300000|2025-10-16 11:15:00|3031|3029.5|3032.5|3031.5|3032.5|3031.5|3031|3029.5|4351
1760613600000|2025-10-16 11:20:00|3033|3032|3033.5|3032.5|3034|3033.5|3032|3031|715
1760613900000|2025-10-16 11:25:00|3034|3033|3033.5|3032.5|3035|3034.5|3033.5|3032.5|488
1760614200000|2025-10-16 11:30:00|3033|3033|3031|3029.5|3033|3033|3029|3028|4210
1760614500000|2025-10-16 11:35:00|3030.5|3029|3027|3026|3032.5|3031.5|3027|3026|1753
1760614800000|2025-10-16 11:40:00|3028|3027|3025.5|3024.5|3028|3027|3024|3023|7556
1760615100000|2025-10-16 11:45:00|3026|3025|3027.5|3026.5|3029|3028|3026|3025|3188
1760615400000|2025-10-16 11:50:00|3028|3027|3031|3030|3031|3030|3027.5|3026.5|2982
1760615700000|2025-10-16 11:55:00|3032|3031|3030.5|3029|3032.5|3031.5|3029.5|3028.5|933
1760616000000|2025-10-16 12:00:00|3030|3028.5|3029.5|3028.5|3032|3031|3028|3027|5509
1760616300000|2025-10-16 12:05:00|3029|3027.5|3028.5|3027.5|3031|3030|3028|3026.5|3408
1760616600000|2025-10-16 12:10:00|3028|3027|3026|3025|3029|3028|3026|3025|2825
1760616900000|2025-10-16 12:15:00|3026.5|3025.5|3024.5|3023.5|3026.5|3025.5|3024|3023|3563
1760617200000|2025-10-16 12:20:00|3024|3023|3025|3024|3026|3025.5|3023.5|3022.5|1353
1760617500000|2025-10-16 12:25:00|3024.5|3023|3024.5|3024|3026|3025|3024|3023|3167
1760617800000|2025-10-16 12:30:00|3024|3023|3027.5|3026.5|3028|3027|3024|3022.5|3531
1760618100000|2025-10-16 12:35:00|3026.5|3026|3030.5|3029.5|3030.5|3029.5|3026|3025|7048
1760618400000|2025-10-16 12:40:00|3032|3030|3025|3024|3032|3030.5|3024.5|3024|11522
1760618700000|2025-10-16 12:45:00|3024.5|3023.5|3026|3025|3026|3025.5|3022.5|3021.5|3673
1760619000000|2025-10-16 12:50:00|3026.5|3025.5|3034.5|3033.5|3035|3034|3026.5|3025.5|11943
1760619300000|2025-10-16 12:55:00|3034|3033|3035.5|3034.5|3035.5|3035|3033|3032.5|10296
1760619600000|2025-10-16 13:00:00|3035|3034|3036|3035|3036|3035.5|3032.5|3032|4463
1760619900000|2025-10-16 13:05:00|3034.5|3034|3036|3035|3037|3036.5|3033|3032|4260
1760620200000|2025-10-16 13:10:00|3035.5|3034.5|3034|3033|3037|3036|3032.5|3032|12518
1760620500000|2025-10-16 13:15:00|3033.5|3032.5|3033.5|3032.5|3034|3033|3031.5|3031|2776
1760620800000|2025-10-16 13:20:00|3034.5|3033|3030|3029|3035|3034.5|3029|3028|8854
1760621100000|2025-10-16 13:25:00|3029.5|3029.5|3029|3028.5|3030.5|3029.5|3027.5|3026.5|3857
1760621400000|2025-10-16 13:30:00|3028.5|3028|3030|3029.5|3036.5|3035.5|3027|3026|19637
1760621700000|2025-10-16 13:35:00|3029.5|3028.5|3031.5|3030.5|3035.5|3034.5|3027|3026|12205
1760622000000|2025-10-16 13:40:00|3031|3030|3032.5|3031.5|3035.5|3034|3028.5|3027.5|6445
1760622300000|2025-10-16 13:45:00|3032|3031|3028.5|3027.5|3035|3034|3027|3026.5|7977
1760622600000|2025-10-16 13:50:00|3029|3028|3029.5|3028.5|3030|3029.5|3025|3024.5|9745
1760622900000|2025-10-16 13:55:00|3030|3029|3017.5|3017|3031.5|3030|3017.5|3017|11490
1760623200000|2025-10-16 14:00:00|3018|3018|3019|3018|3020.5|3019.5|3011.5|3010|25006
1760623500000|2025-10-16 14:05:00|3019.5|3017.5|3016|3015|3026|3025|3016|3015|16374
1760623800000|2025-10-16 14:10:00|3016.5|3015.5|3004|3003|3017|3015.5|3004|3003|39592
1760624100000|2025-10-16 14:15:00|3004.5|3003.5|3007.5|3006.5|3007.5|3007|3002.5|3002|17298
1760624400000|2025-10-16 14:20:00|3008|3007|3011|3009.5|3013|3012|3008|3007|24036
1760624700000|2025-10-16 14:25:00|3010.5|3010|3010|3009|3015.5|3014.5|3008.5|3007|6824
1760625000000|2025-10-16 14:30:00|3010.5|3009.5|3014.5|3013.5|3014.5|3014|3008|3007|11844
1760625300000|2025-10-16 14:35:00|3015|3014|3023|3022.5|3023.5|3022.5|3015|3014|9972
1760625600000|2025-10-16 14:40:00|3024|3023.5|3030|3029.5|3033|3032|3023.5|3022.5|22746
1760625900000|2025-10-16 14:45:00|3030.5|3029|3033.5|3033|3034|3033.5|3029|3028.5|23511
1760626200000|2025-10-16 14:50:00|3033|3032|3036|3035|3037|3036.5|3031|3030.5|23858
1760626500000|2025-10-16 14:55:00|3036.5|3035.5|3038|3037|3038|3037|3034|3033|24725
1760626800000|2025-10-16 15:00:00|3038.5|3037.5|3042|3041|3048|3047.5|3037.5|3036.5|21843
1760627100000|2025-10-16 15:05:00|3041.5|3041.5|3047|3046|3049.5|3048.5|3040.5|3040|34004
1760627400000|2025-10-16 15:10:00|3048|3047|3049.5|3048.5|3049.5|3048.5|3045.5|3045|20088
1760627700000|2025-10-16 15:15:00|3048|3047|3046.5|3046|3049|3048|3044.5|3043.5|21590
1760628000000|2025-10-16 15:20:00|3047|3046.5|3049|3048|3049|3048.5|3046.5|3045.5|9154
1760628300000|2025-10-16 15:25:00|3048.5|3048.5|3048.5|3047.5|3049.5|3048.5|3045|3044|10664
1760684400000|2025-10-17 07:00:00|2923|2918.5|2853.5|2849|2923|2919.5|2853.5|2849|24353
1760684700000|2025-10-17 07:05:00|2862|2854.5|2865|2862.5|2875.5|2872.5|2836|2833.5|70225
1760685000000|2025-10-17 07:10:00|2867.5|2865.5|2889|2888|2897|2895.5|2867.5|2865.5|67276
1760685300000|2025-10-17 07:15:00|2887.5|2886|2863|2861.5|2889|2888|2859|2857|48108
1760685600000|2025-10-17 07:20:00|2862.5|2862|2882|2880.5|2882.5|2881|2859.5|2857.5|51460
1760685900000|2025-10-17 07:25:00|2883.5|2882|2880|2878.5|2888|2886|2873.5|2872.5|71311
1760686200000|2025-10-17 07:30:00|2879.5|2879|2878|2876.5|2888|2887.5|2875.5|2874|37044
1760686500000|2025-10-17 07:35:00|2877.5|2876|2872.5|2871|2880.5|2879|2868|2866.5|24419
1760686800000|2025-10-17 07:40:00|2872|2870.5|2874.5|2873|2876|2874|2862|2860.5|29603
1760687100000|2025-10-17 07:45:00|2875.5|2874|2869.5|2868.5|2879|2878.5|2868.5|2867.5|19535
1760687400000|2025-10-17 07:50:00|2869|2867.5|2881|2879.5|2884.5|2883.5|2866.5|2865|34335
1760687700000|2025-10-17 07:55:00|2880.5|2879|2871|2870|2880.5|2879|2871|2870|26903
1760688000000|2025-10-17 08:00:00|2872|2870.5|2859|2858|2873|2872|2857|2856|26860
1760688300000|2025-10-17 08:05:00|2858|2857|2863|2861.5|2866|2864.5|2851|2850|22543
1760688600000|2025-10-17 08:10:00|2862.5|2862.5|2862.5|2861|2867.5|2866|2858|2856.5|22794
1760688900000|2025-10-17 08:15:00|2862|2862|2861.5|2860|2873.5|2872.5|2860|2859|24110
1760689200000|2025-10-17 08:20:00|2862|2860.5|2857.5|2856.5|2864.5|2863.5|2857.5|2856.5|12144
1760689500000|2025-10-17 08:25:00|2857|2856|2848|2846.5|2858.5|2857.5|2845|2844|25095
1760689800000|2025-10-17 08:30:00|2847.5|2847|2855|2853.5|2855.5|2854.5|2840.5|2839|36799
1760690100000|2025-10-17 08:35:00|2856.5|2854|2860|2858.5|2863|2861.5|2852.5|2851.5|13056
1760690400000|2025-10-17 08:40:00|2859.5|2857.5|2847.5|2846.5|2860|2859|2847.5|2846.5|16811
1760690700000|2025-10-17 08:45:00|2848|2848|2844|2842.5|2849.5|2848.5|2838.5|2837.5|26965
1760691000000|2025-10-17 08:50:00|2843.5|2843|2839|2838.5|2843.5|2843|2834|2833|18822
1760691300000|2025-10-17 08:55:00|2839.5|2839|2844|2843|2844.5|2844|2834.5|2833.5|16407
1760691600000|2025-10-17 09:00:00|2845|2844|2850.5|2849|2853.5|2852.5|2843|2842|17204
1760691900000|2025-10-17 09:05:00|2850|2849.5|2852|2851|2856|2855|2849|2847.5|19966
1760692200000|2025-10-17 09:10:00|2853.5|2851.5|2852.5|2851.5|2855|2854|2848|2847|18452
1760692500000|2025-10-17 09:15:00|2852|2851|2860|2859|2860|2859.5|2846.5|2846|18969
1760692800000|2025-10-17 09:20:00|2859.5|2858.5|2861|2859.5|2868.5|2867|2859.5|2858.5|20230
1760693100000|2025-10-17 09:25:00|2860.5|2860|2865.5|2864.5|2866|2865.5|2859.5|2858.5|15466
1760693400000|2025-10-17 09:30:00|2866|2865|2868|2866.5|2868|2867|2859|2857.5|33671
1760693700000|2025-10-17 09:35:00|2867.5|2867|2859.5|2858.5|2870|2869|2857|2856|29868
1760694000000|2025-10-17 09:40:00|2859|2858|2854.5|2853|2859.5|2858.5|2849.5|2848.5|26273
1760694300000|2025-10-17 09:45:00|2854|2853.5|2847|2846.5|2858|2857|2844.5|2843.5|19383
1760694600000|2025-10-17 09:50:00|2846|2845|2841.5|2840.5|2846.5|2845.5|2839|2838|67168
1760694900000|2025-10-17 09:55:00|2842|2841|2837.5|2836.5|2848|2847|2837|2836|83470
1760695200000|2025-10-17 10:00:00|2838|2837|2844.5|2844|2845|2844|2836.5|2835.5|27930
1760695500000|2025-10-17 10:05:00|2844|2843.5|2836.5|2835.5|2844.5|2843.5|2836.5|2835.5|20402
1760695800000|2025-10-17 10:10:00|2836|2835|2828|2827.5|2837|2836|2828|2827.5|20854
1760696100000|2025-10-17 10:15:00|2827|2826|2830.5|2829.5|2832|2831|2826.5|2826|26970
1760696400000|2025-10-17 10:20:00|2831.5|2830|2836|2834.5|2836|2834.5|2831|2829.5|25572
1760696700000|2025-10-17 10:25:00|2835.5|2834|2835.5|2834.5|2837.5|2837|2831|2830.5|23476
1760697000000|2025-10-17 10:30:00|2837.5|2835|2844.5|2843.5|2854|2852.5|2835|2834.5|40819
1760697300000|2025-10-17 10:35:00|2844|2843|2857|2855.5|2857|2856|2844|2842.5|24260
1760697600000|2025-10-17 10:40:00|2856.5|2856|2854|2853|2858|2857|2852|2851|21752
1760697900000|2025-10-17 10:45:00|2854.5|2853.5|2852|2851|2856|2855.5|2851.5|2850.5|13180
1760698200000|2025-10-17 10:50:00|2852.5|2850.5|2851|2850|2853.5|2853|2850|2849|16889
1760698500000|2025-10-17 10:55:00|2851.5|2850.5|2859.5|2858.5|2862.5|2862|2849|2848.5|27402
1760698800000|2025-10-17 11:00:00|2860.5||2860.5||2860.5||2860.5||253
1760699100000|2025-10-17 11:05:00|2858.5|2858|2861.5|2860.5|2864|2863.5|2852.5|2852|36330
1760699400000|2025-10-17 11:10:00|2861|2860|2874.5|2873|2876|2875|2859|2858|29451
1760699700000|2025-10-17 11:15:00|2874|2872.5|2871.5|2871|2876.5|2875|2870|2868.5|30167
1760700000000|2025-10-17 11:20:00|2871|2870.5|2876|2875|2878|2877|2871|2870|18418
1760700300000|2025-10-17 11:25:00|2876.5|2875.5|2889.5|2888|2891.5|2890.5|2875.5|2875|20116
1760700600000|2025-10-17 11:30:00|2889|2887.5|2881|2880|2890.5|2890|2879.5|2879|38891
1760700900000|2025-10-17 11:35:00|2881.5|2879.5|2876.5|2875.5|2881.5|2879.5|2874|2873|19533
1760701200000|2025-10-17 11:40:00|2876|2875|2871.5|2870.5|2876.5|2875.5|2870.5|2870|19884
1760701500000|2025-10-17 11:45:00|2872.5|2871.5|2872.5|2871.5|2876.5|2876|2871|2870|16060
1760701800000|2025-10-17 11:50:00|2872|2870.5|2866.5|2865.5|2872|2870.5|2865|2864|17880
1760702100000|2025-10-17 11:55:00|2867.5|2865|2871|2870.5|2871|2870.5|2864|2863|11328
1760702400000|2025-10-17 12:00:00|2871.5|2871|2892|2890.5|2893|2891.5|2871.5|2871|33423
1760702700000|2025-10-17 12:05:00|2891.5|2891|2891.5|2890.5|2894|2892.5|2884.5|2882.5|32645
1760703000000|2025-10-17 12:10:00|2892.5|2891.5|2894|2892.5|2894|2893.5|2886|2885|18066
1760703300000|2025-10-17 12:15:00|2893.5|2892|2900|2898.5|2901.5|2901|2891.5|2890.5|20138
1760703600000|2025-10-17 12:20:00|2899.5|2898|2914.5|2914|2915|2914.5|2897.5|2896.5|29068
1760703900000|2025-10-17 12:25:00|2915|2914.5|2920.5|2919.5|2922.5|2921.5|2915|2914.5|30025
1760704200000|2025-10-17 12:30:00|2921|2920|2923|2921.5|2928|2927|2918.5|2917.5|18630
1760704500000|2025-10-17 12:35:00|2924|2923.5|2929.5|2928.5|2932.5|2931.5|2922|2921.5|13437
1760704800000|2025-10-17 12:40:00|2929|2928|2929.5|2928.5|2931|2930|2924|2922.5|27113
1760705100000|2025-10-17 12:45:00|2929|2928|2920|2919|2929.5|2928|2917|2916.5|26337
1760705400000|2025-10-17 12:50:00|2920.5|2919.5|2917.5|2916.5|2925|2923.5|2913.5|2913|17322
1760705700000|2025-10-17 12:55:00|2918.5|2917|2915.5|2914.5|2919.5|2919|2913.5|2912.5|23860
1760706000000|2025-10-17 13:00:00|2916|2915|2925|2923.5|2925|2924|2914|2913|13925
1760706300000|2025-10-17 13:05:00|2924.5|2923|2922.5|2921.5|2925|2924.5|2921.5|2921|22168
1760706600000|2025-10-17 13:10:00|2922|2922|2920.5|2919.5|2923.5|2922.5|2919.5|2918.5|5605
1760706900000|2025-10-17 13:15:00|2920|2919|2913.5|2912|2920.5|2920|2912.5|2911|14585
1760707200000|2025-10-17 13:20:00|2913|2912.5|2909.5|2909|2913|2912.5|2906|2905|10325
1760707500000|2025-10-17 13:25:00|2910.5|2908.5|2908|2907|2911|2910|2907.5|2906.5|12484
1760707800000|2025-10-17 13:30:00|2907.5|2906.5|2899.5|2898|2911|2910.5|2889.5|2888|27373
1760708100000|2025-10-17 13:35:00|2899|2897|2911|2910|2913|2911.5|2895|2894.5|23570
1760708400000|2025-10-17 13:40:00|2910|2909|2902.5|2901.5|2912|2911|2900.5|2900|19996
1760708700000|2025-10-17 13:45:00|2902|2901|2908|2907|2909.5|2908.5|2900|2898.5|28169
1760709000000|2025-10-17 13:50:00|2908.5|2907.5|2913.5|2912.5|2915.5|2914.5|2908.5|2907|22647
1760709300000|2025-10-17 13:55:00|2914|2913|2917.5|2916|2920|2919|2914|2912.5|21986
1760709600000|2025-10-17 14:00:00|2917|2915.5|2908.5|2907.5|2917|2916.5|2908|2907|27668
1760709900000|2025-10-17 14:05:00|2908|2907|2917|2916|2919.5|2918.5|2907|2906|25422
1760710200000|2025-10-17 14:10:00|2916.5|2915.5|2910.5|2909|2920|2919|2910|2909|27655
1760710500000|2025-10-17 14:15:00|2911|2909.5|2898.5|2897.5|2913|2912|2898.5|2897.5|27223
1760710800000|2025-10-17 14:20:00|2898|2897|2894.5|2893.5|2902|2901|2893.5|2892.5|30902
1760711100000|2025-10-17 14:25:00|2895|2894|2892.5|2891.5|2895|2894|2889|2888|21326
1760711400000|2025-10-17 14:30:00|2892|2892|2886.5|2885.5|2893|2892|2885|2884.5|22332
1760711700000|2025-10-17 14:35:00|2886|2884.5|2883.5|2882.5|2888|2887|2883|2882.5|34347
1760712000000|2025-10-17 14:40:00|2883|2882|2882.5|2881.5|2887.5|2886.5|2880|2879|22232
1760712300000|2025-10-17 14:45:00|2883|2882|2887|2886.5|2890|2888.5|2880.5|2879.5|26490
1760712600000|2025-10-17 14:50:00|2886.5|2886|2880|2879|2887|2886|2880|2879|25048
1760712900000|2025-10-17 14:55:00|2879.5|2878.5|2871.5|2871|2879.5|2878.5|2871.5|2870.5|28575
1760713200000|2025-10-17 15:00:00|2871|2870.5|2868.5|2868|2874.5|2873.5|2867|2866.5|26939
1760713500000|2025-10-17 15:05:00|2868|2867.5|2875.5|2874.5|2875.5|2874.5|2868|2867|26700
1760713800000|2025-10-17 15:10:00|2876|2875|2865.5|2864.5|2878|2877.5|2865.5|2864.5|23143
1760714100000|2025-10-17 15:15:00|2866|2864|2861.5|2861|2867.5|2866.5|2861.5|2861|22149
1760714400000|2025-10-17 15:20:00|2861|2860.5|2858.5|2857.5|2861.5|2861|2858|2857|37931
1760714700000|2025-10-17 15:25:00|2859|2858|2865.5|2864.5|2866|2864.5|2859|2857.5|43681
1760943600000|2025-10-20 07:00:00|2908.5|2906.5|2894|2891|2908.5|2906.5|2891|2888.5|22762
1760943900000|2025-10-20 07:05:00|2895|2891.5|2896|2895|2896|2895|2885.5|2883|38620
1760944200000|2025-10-20 07:10:00|2895.5|2894|2902.5|2902|2904|2903|2894.5|2893.5|30587
1760944500000|2025-10-20 07:15:00|2902|2900|2906.5|2906|2907.5|2906|2901|2900|12822
1760944800000|2025-10-20 07:20:00|2907|2905|2910|2909|2912|2911|2906.5|2905|19811
1760945100000|2025-10-20 07:25:00|2909.5|2907|2911|2909.5|2911|2910|2901.5|2900|16894
1760945400000|2025-10-20 07:30:00|2912|2910|2908|2907|2912|2911.5|2908|2907|19490
1760945700000|2025-10-20 07:35:00|2907.5|2908|2908.5|2907.5|2913|2912.5|2907.5|2907|18060
1760946000000|2025-10-20 07:40:00|2907.5|2907|2906.5|2905.5|2910|2909|2906|2905|22439
1760946300000|2025-10-20 07:45:00|2907|2906|2912.5|2912|2913|2912.5|2903.5|2903|26218
1760946600000|2025-10-20 07:50:00|2913|2913|2911|2910|2914.5|2913.5|2909.5|2908.5|6355
1760946900000|2025-10-20 07:55:00|2911.5|2910.5|2914.5|2914|2915.5|2915|2910|2908.5|20894
1760947200000|2025-10-20 08:00:00|2915|2915|2912.5|2912|2916.5|2915.5|2907|2906|15459
1760947500000|2025-10-20 08:05:00|2913|2912.5|2909|2907.5|2913.5|2912.5|2906|2905|25419
1760947800000|2025-10-20 08:10:00|2908.5|2908|2906.5|2905.5|2911|2910.5|2906.5|2905.5|13433
1760948100000|2025-10-20 08:15:00|2906|2904.5|2899.5|2898.5|2907.5|2906.5|2899|2898.5|23589
1760948400000|2025-10-20 08:20:00|2899|2899|2897|2896|2900.5|2899.5|2897|2896|22410
1760948700000|2025-10-20 08:25:00|2896.5|2895.5|2896.5|2895.5|2897.5|2897|2893.5|2892.5|21528
1760949000000|2025-10-20 08:30:00|2897|2896|2897.5|2896.5|2898.5|2898|2894|2893.5|17395
1760949300000|2025-10-20 08:35:00|2897|2897|2898.5|2898|2898.5|2898|2895|2894|32799
1760949600000|2025-10-20 08:40:00|2899|2898.5|2892|2891|2902|2901.5|2890|2889|41750
1760949900000|2025-10-20 08:45:00|2891.5|2890.5|2890|2889|2894.5|2893|2887|2886|18157
1760950200000|2025-10-20 08:50:00|2890.5|2889.5|2892|2891|2896|2895|2890.5|2889.5|10524
1760950500000|2025-10-20 08:55:00|2891.5|2890.5|2886.5|2886|2892|2891|2886|2885.5|24929
1760950800000|2025-10-20 09:00:00|2886|2885.5|2887|2886|2888.5|2888|2884|2883.5|25629
1760951100000|2025-10-20 09:05:00|2887.5|2885.5|2888|2887|2888|2887.5|2883.5|2883|15250
1760951400000|2025-10-20 09:10:00|2887.5|2887.5|2901.5|2900.5|2902.5|2901.5|2887.5|2887.5|12741
1760951700000|2025-10-20 09:15:00|2901|2901|2895|2894|2905|2903.5|2892|2891.5|15664
1760952000000|2025-10-20 09:20:00|2896|2895|2897|2896.5|2897|2896.5|2891|2890|18923
1760952300000|2025-10-20 09:25:00|2899|2897.5|2895|2894|2900|2899.5|2895|2894|22825
1760952600000|2025-10-20 09:30:00|2895.5|2894.5|2898|2897|2899|2898|2894|2893|9996
1760952900000|2025-10-20 09:35:00|2897.5|2896.5|2894.5|2894|2899|2898|2894|2893|17477
1760953200000|2025-10-20 09:40:00|2893.5|2892.5|2884.5|2884|2895.5|2894.5|2878.5|2878|48546
1760953500000|2025-10-20 09:45:00|2884|2883.5|2880|2879|2886.5|2885.5|2879.5|2878.5|15996
1760953800000|2025-10-20 09:50:00|2879.5|2879.5|2885|2884|2886.5|2885.5|2879.5|2879|8853
1760954100000|2025-10-20 09:55:00|2885.5|2884.5|2889|2888.5|2893.5|2892.5|2885|2884|24538
1760954400000|2025-10-20 10:00:00|2888.5|2888|2895|2894|2895|2894.5|2888.5|2887|11747
1760954700000|2025-10-20 10:05:00|2895.5|2894.5|2896.5|2895.5|2897.5|2896.5|2894|2893.5|11078
1760955000000|2025-10-20 10:10:00|2897.5|2896|2899|2898|2902|2901.5|2897.5|2896|23052
1760955300000|2025-10-20 10:15:00|2900|2898.5|2905|2904.5|2905|2904.5|2898|2897.5|8135
1760955600000|2025-10-20 10:20:00|2905.5|2905|2906.5|2905.5|2907.5|2906.5|2905|2904|11660
1760955900000|2025-10-20 10:25:00|2906|2905|2904.5|2903.5|2906.5|2906|2901.5|2900.5|14496
1760956200000|2025-10-20 10:30:00|2905.5|2904|2905|2904.5|2908|2907.5|2905|2903.5|11471
1760956500000|2025-10-20 10:35:00|2905.5|2905|2902.5|2901.5|2908|2907.5|2901.5|2900.5|9049
1760956800000|2025-10-20 10:40:00|2902|2902|2903|2902|2907|2906|2902|2901.5|10550
1760957100000|2025-10-20 10:45:00|2903.5|2902.5|2899.5|2899|2904|2903.5|2899.5|2898.5|10334
1760957400000|2025-10-20 10:50:00|2900|2899.5|2901|2900|2901|2900|2898|2897.5|3296
1760957700000|2025-10-20 10:55:00|2900.5|2899.5|2900|2899|2902|2901.5|2899.5|2898.5|5736
1760958000000|2025-10-20 11:00:00|2899.5|2898.5|2898|2897|2902.5|2900|2898|2897|2748
1760958300000|2025-10-20 11:05:00|2897.5|2896.5|2899|2898.5|2899|2898.5|2896|2895|2592
1760958600000|2025-10-20 11:10:00|2899.5|2899|2898|2897.5|2900.5|2900|2898|2897.5|1985
1760958900000|2025-10-20 11:15:00|2899|2897|2898|2897.5|2901|2900.5|2898|2897|11350
1760959200000|2025-10-20 11:20:00|2897.5|2897|2897|2896|2899|2898.5|2896.5|2896|2352
1760959500000|2025-10-20 11:25:00|2897.5|2896.5|2899.5|2899|2900.5|2900|2897.5|2896|7724
1760959800000|2025-10-20 11:30:00|2899|2898.5|2900.5|2899.5|2900.5|2899.5|2896.5|2896|1390
1760960100000|2025-10-20 11:35:00|2899.5|2899|2897.5|2896.5|2901|2900|2897.5|2896.5|5990
1760960400000|2025-10-20 11:40:00|2897|2897|2898.5|2898|2898.5|2898|2894.5|2893.5|5154
1760960700000|2025-10-20 11:45:00|2898|2897.5|2898.5|2897.5|2900.5|2900|2898|2897.5|8153
1760961000000|2025-10-20 11:50:00|2898|2896.5|2901|2900.5|2902|2901.5|2897.5|2896.5|7657
1760961300000|2025-10-20 11:55:00|2901.5|2900|2898.5|2897.5|2902|2901|2897.5|2896.5|5754
1760961600000|2025-10-20 12:00:00|2899|2898|2897.5|2896.5|2899|2898.5|2897.5|2896.5|7168
1760961900000|2025-10-20 12:05:00|2898|2897|2898.5|2897.5|2899.5|2899|2897.5|2897|2459
1760962200000|2025-10-20 12:10:00|2899.5|2898|2898.5|2898|2900|2899.5|2898|2897|5732
1760962500000|2025-10-20 12:15:00|2898|2897.5|2902.5|2901.5|2903.5|2903|2898|2897.5|5216
1760962800000|2025-10-20 12:20:00|2903|2902|2902.5|2901.5|2904|2903.5|2902|2901|15009
1760963100000|2025-10-20 12:25:00|2902|2902.5|2902.5|2901.5|2903.5|2903|2902|2901.5|3955
1760963400000|2025-10-20 12:30:00|2903|2902|2903|2902.5|2904|2903.5|2902.5|2901.5|9046
1760963700000|2025-10-20 12:35:00|2903.5|2902|2901|2900|2903.5|2902|2899.5|2899|8366
1760964000000|2025-10-20 12:40:00|2901.5|2900.5|2903|2902.5|2903|2902.5|2901|2900.5|5644
1760964300000|2025-10-20 12:45:00|2903.5|2903|2906|2905|2906.5|2906|2903.5|2903|4076
1760964600000|2025-10-20 12:50:00|2905.5|2904.5|2906.5|2906|2906.5|2906|2905|2904.5|2472
1760964900000|2025-10-20 12:55:00|2906|2905.5|2906.5|2905.5|2908|2907.5|2903.5|2902.5|14745
1760965200000|2025-10-20 13:00:00|2907|2906|2910|2909|2910|2909.5|2906|2905.5|9697
1760965500000|2025-10-20 13:05:00|2911|2910.5|2913|2912|2914|2913.5|2909.5|2909|20036
1760965800000|2025-10-20 13:10:00|2912.5|2911.5|2911|2910|2912.5|2911.5|2909.5|2909|8071
1760966100000|2025-10-20 13:15:00|2910.5|2910.5|2908.5|2908|2910.5|2910.5|2908|2907.5|9559
1760966400000|2025-10-20 13:20:00|2909|2908.5|2911.5|2911|2913|2912.5|2909|2908.5|15927
1760966700000|2025-10-20 13:25:00|2911|2910.5|2909|2908|2911.5|2910.5|2908|2907.5|23231
1760967000000|2025-10-20 13:30:00|2908.5|2907.5|2901.5|2901|2910|2909|2899|2898.5|19961
1760967300000|2025-10-20 13:35:00|2901|2900.5|2901.5|2900.5|2902.5|2901.5|2898|2897.5|8829
1760967600000|2025-10-20 13:40:00|2902|2901|2897.5|2896.5|2902.5|2901|2896.5|2895.5|11091
1760967900000|2025-10-20 13:45:00|2897|2897|2893|2892.5|2898.5|2897.5|2892.5|2892|40949
1760968200000|2025-10-20 13:50:00|2894|2893.5|2897|2896|2897.5|2897|2893.5|2893|14580
1760968500000|2025-10-20 13:55:00|2896.5|2895|2892.5|2892|2896.5|2895|2890|2889.5|12507
1760968800000|2025-10-20 14:00:00|2893.5|2892.5|2899.5|2899|2899.5|2899|2893.5|2892.5|25293
1760969100000|2025-10-20 14:05:00|2899|2898.5|2903.5|2902.5|2904.5|2904|2899|2898.5|13125
1760969400000|2025-10-20 14:10:00|2904|2903|2903.5|2902.5|2904.5|2903.5|2900.5|2900|5783
1760969700000|2025-10-20 14:15:00|2903|2903|2903.5|2902.5|2907|2906.5|2901|2900.5|6912
1760970000000|2025-10-20 14:20:00|2902.5|2901.5|2902.5|2902|2906.5|2906|2902.5|2901.5|3345
1760970300000|2025-10-20 14:25:00|2903|2901.5|2904|2903.5|2904.5|2904|2900|2899.5|15157
1760970600000|2025-10-20 14:30:00|2904.5|2904.5|2905.5|2904.5|2909|2908.5|2904|2904.5|13093
1760970900000|2025-10-20 14:35:00|2905|2904|2904|2903.5|2906|2905|2900.5|2900|12134
1760971200000|2025-10-20 14:40:00|2903.5|2903|2904.5|2904|2904.5|2904|2901.5|2901|10655
1760971500000|2025-10-20 14:45:00|2905|2904.5|2908|2907|2908.5|2907.5|2905|2904|9307
1760971800000|2025-10-20 14:50:00|2907.5|2907.5|2900.5|2900|2908|2907.5|2900|2899.5|8071
1760972100000|2025-10-20 14:55:00|2901|2900.5|2902|2901.5|2904|2903.5|2901|2900.5|9598
1760972400000|2025-10-20 15:00:00|2901.5|2901|2901.5|2901|2902.5|2902|2900.5|2900|20405
1760972700000|2025-10-20 15:05:00|2902|2901.5|2904.5|2904|2907|2906.5|2902|2901.5|18638
1760973000000|2025-10-20 15:10:00|2905|2904.5|2902|2901|2906.5|2906|2900.5|2900|32737
1760973300000|2025-10-20 15:15:00|2904|2901.5|2906|2905.5|2906|2905.5|2900.5|2899.5|14033
1760973600000|2025-10-20 15:20:00|2906.5|2905|2910.5|2910|2911|2910|2906|2905|12779
1760973900000|2025-10-20 15:25:00|2911|2909.5|2908.5|2907.5|2913.5|2913|2908.5|2907.5|17216
1761030000000|2025-10-21 07:00:00|2904.5|2902.5|2898.5|2897|2906.5|2904|2896|2893|30007
1761030300000|2025-10-21 07:05:00|2899.5|2898|2894.5|2893|2902|2900.5|2893.5|2893|6311
1761030600000|2025-10-21 07:10:00|2896|2893.5|2888|2887|2896|2894.5|2888|2887|12137
1761030900000|2025-10-21 07:15:00|2887.5|2886.5|2888.5|2887|2892.5|2891.5|2886.5|2885.5|31028
1761031200000|2025-10-21 07:20:00|2889.5|2887.5|2879|2878|2890|2889.5|2879|2877.5|9642
1761031500000|2025-10-21 07:25:00|2880|2878.5|2878|2877|2882|2881.5|2874.5|2874|25892
1761031800000|2025-10-21 07:30:00|2879|2877.5|2881|2880|2883.5|2883|2879|2877.5|8976
1761032100000|2025-10-21 07:35:00|2880.5|2879.5|2881.5|2880.5|2882|2881|2879|2878|5323
1761032400000|2025-10-21 07:40:00|2882|2881|2883|2882|2883|2882.5|2879|2878.5|8050
1761032700000|2025-10-21 07:45:00|2882|2881|2887.5|2887|2889.5|2889|2881.5|2881|12848
1761033000000|2025-10-21 07:50:00|2889|2888|2888.5|2887.5|2891|2890.5|2887.5|2886.5|6035
1761033300000|2025-10-21 07:55:00|2889|2888|2890.5|2889.5|2890.5|2890|2887|2886|5294
1761033600000|2025-10-21 08:00:00|2891|2890|2884|2883|2891|2890|2883.5|2883|3155
1761033900000|2025-10-21 08:05:00|2884.5|2883.5|2884|2883|2886|2885.5|2882.5|2881.5|6961
1761034200000|2025-10-21 08:10:00|2884.5|2883.5|2882.5|2881.5|2885|2884.5|2881|2880|10976
1761034500000|2025-10-21 08:15:00|2882|2881|2877|2876|2882|2881|2877|2876|14892
1761034800000|2025-10-21 08:20:00|2876.5|2875.5|2878.5|2878|2880|2879.5|2876|2875.5|9271
1761035100000|2025-10-21 08:25:00|2878|2877.5|2878.5|2878|2879.5|2879|2876.5|2875.5|3258
1761035400000|2025-10-21 08:30:00|2879|2877.5|2877|2876|2879|2878.5|2876|2875|3563
1761035700000|2025-10-21 08:35:00|2877.5|2875.5|2876|2875|2877.5|2877|2875.5|2875|3776
1761036000000|2025-10-21 08:40:00|2875.5|2874.5|2875|2874.5|2875.5|2875|2873.5|2873|11064
1761036300000|2025-10-21 08:45:00|2874.5|2874|2875|2874.5|2875|2874.5|2873|2872|6799
1761036600000|2025-10-21 08:50:00|2875.5|2875.5|2875|2874.5|2877|2876|2873|2872.5|2452
1761036900000|2025-10-21 08:55:00|2876|2875|2873|2872|2876.5|2875.5|2873|2872|5212
1761037200000|2025-10-21 09:00:00|2872.5|2871.5|2873|2872|2874.5|2874|2872|2871|11007
1761037500000|2025-10-21 09:05:00|2873.5|2872.5|2875.5|2875|2875.5|2875|2873|2872|2830
1761037800000|2025-10-21 09:10:00|2876.5|2875.5|2878|2877|2879.5|2879|2875.5|2874.5|4367
1761038100000|2025-10-21 09:15:00|2877.5|2876.5|2876|2875|2878.5|2878|2876|2875|7617
1761038400000|2025-10-21 09:20:00|2876.5|2875.5|2871|2870.5|2876.5|2875.5|2869.5|2869|9830
1761038700000|2025-10-21 09:25:00|2871.5|2871|2870.5|2870|2872|2871|2869.5|2868.5|6976
1761039000000|2025-10-21 09:30:00|2870|2869.5|2873.5|2872.5|2874|2873|2869.5|2869|3250
1761039300000|2025-10-21 09:35:00|2874|2873|2871.5|2871|2876|2875|2870.5|2869.5|5678
1761039600000|2025-10-21 09:40:00|2872|2871.5|2872.5|2871.5|2874|2873.5|2870.5|2870|2386
1761039900000|2025-10-21 09:45:00|2872|2871|2871|2870.5|2872.5|2872|2869.5|2868.5|4004
1761040200000|2025-10-21 09:50:00|2871.5|2870|2876|2875|2876|2875.5|2870.5|2870|5422
1761040500000|2025-10-21 09:55:00|2876.5|2876|2880|2879.5|2880.5|2880|2876|2875|8498
1761040800000|2025-10-21 10:00:00|2881|2880.5|2880.5|2880|2881.5|2880.5|2878.5|2878|4552
1761041100000|2025-10-21 10:05:00|2881|2880.5|2878|2877.5|2881|2880.5|2878|2877.5|1374
1761041400000|2025-10-21 10:10:00|2877.5|2876.5|2879|2878.5|2879|2878.5|2877.5|2876.5|2636
1761041700000|2025-10-21 10:15:00|2879.5|2879|2880|2879|2881|2880|2878|2877.5|6881
1761042000000|2025-10-21 10:20:00|2880.5|2879.5|2884.5|2883.5|2884.5|2884|2878.5|2878|7845
1761042300000|2025-10-21 10:25:00|2884|2884|2887.5|2887|2887.5|2887|2883|2882.5|13414
1761042600000|2025-10-21 10:30:00|2887|2886.5|2888|2887|2888.5|2887.5|2887|2886|5565
1761042900000|2025-10-21 10:35:00|2887.5|2887.5|2889.5|2888.5|2890|2889.5|2887.5|2887|4446
1761043200000|2025-10-21 10:40:00|2889|2888|2888|2887|2889|2888|2887|2886.5|5426
1761043500000|2025-10-21 10:45:00|2888.5|2887.5|2891|2890|2891|2890.5|2888.5|2887.5|1219
1761043800000|2025-10-21 10:50:00|2890.5|2890.5|2895|2894|2895|2894|2890.5|2890|1489
1761044100000|2025-10-21 10:55:00|2894|2894.5|2891.5|2891|2896|2895|2891.5|2891|9758
1761044400000|2025-10-21 11:00:00|2894|2890.5|2894|2893.5|2894.5|2894|2891.5|2890.5|8695
1761044700000|2025-10-21 11:05:00|2893.5|2893|2893.5|2892.5|2894.5|2893.5|2892|2891.5|6026
1761045000000|2025-10-21 11:10:00|2893|2892|2896.5|2896|2897|2896|2892.5|2891.5|13624
1761045300000|2025-10-21 11:15:00|2897.5|2895.5|2895|2894.5|2900|2899|2895|2894.5|8532
1761045600000|2025-10-21 11:20:00|2895.5|2894|2892.5|2892|2895.5|2894.5|2892.5|2892|12438
1761045900000|2025-10-21 11:25:00|2893|2891.5|2891.5|2890.5|2893|2892.5|2891.5|2890.5|11568
1761046200000|2025-10-21 11:30:00|2891|2890|2893|2892.5|2893|2892.5|2890|2889.5|6647
1761046500000|2025-10-21 11:35:00|2892.5|2892|2891.5|2890.5|2893|2892|2891|2890|1018
1761046800000|2025-10-21 11:40:00|2891|2891|2891|2890.5|2891.5|2891|2890.5|2890|1746
1761047100000|2025-10-21 11:45:00|2892.5|2892|2892.5|2892|2893|2892|2890|2889.5|9126
1761047400000|2025-10-21 11:50:00|2893|2891|2887.5|2887|2893|2891|2887|2886.5|3844
1761047700000|2025-10-21 11:55:00|2888.5|2887.5|2890|2889|2890.5|2890|2888.5|2887.5|4782
1761048000000|2025-10-21 12:00:00|2890.5|2889.5|2888|2887.5|2890.5|2889.5|2887.5|2887|2820
1761048300000|2025-10-21 12:05:00|2888.5|2887|2886|2885.5|2888.5|2888|2886|2885.5|1371
1761048600000|2025-10-21 12:10:00|2885.5|2885|2885|2884|2886|2885.5|2884.5|2883.5|3701
1761048900000|2025-10-21 12:15:00|2884.5|2883.5|2886|2885|2887|2886|2884|2883.5|4672
1761049200000|2025-10-21 12:20:00|2885.5|2886|2885|2884|2887|2886.5|2885|2884|3988
1761049500000|2025-10-21 12:25:00|2884.5|2884.5|2887.5|2886.5|2887.5|2887|2884.5|2884.5|2242
1761049800000|2025-10-21 12:30:00|2888.5|2887|2890.5|2889.5|2891.5|2891|2887.5|2886.5|5938
1761050100000|2025-10-21 12:35:00|2890|2889|2891.5|2890.5|2892|2891|2889.5|2888.5|7780
1761050400000|2025-10-21 12:40:00|2891|2890|2892.5|2891|2893|2892.5|2890|2889|3469
1761050700000|2025-10-21 12:45:00|2892|2890|2889|2888|2892|2890|2888|2887.5|4791
1761051000000|2025-10-21 12:50:00|2888.5|2887.5|2887|2886|2889|2887.5|2886|2885|5897
1761051300000|2025-10-21 12:55:00|2886|2886.5|2887|2886.5|2887|2886.5|2885.5|2884.5|5415
1761051600000|2025-10-21 13:00:00|2887.5|2887|2887|2886|2890|2889.5|2885.5|2884.5|3953
1761051900000|2025-10-21 13:05:00|2886.5|2885|2884|2883.5|2886.5|2885.5|2884|2883.5|780
1761052200000|2025-10-21 13:10:00|2884.5|2882.5|2884.5|2883.5|2884.5|2884|2882|2881.5|3960
1761052500000|2025-10-21 13:15:00|2885|2884|2886|2885.5|2886|2885.5|2883|2882|4348
1761052800000|2025-10-21 13:20:00|2885.5|2885|2885.5|2884.5|2888|2887|2884.5|2884|5085
1761053100000|2025-10-21 13:25:00|2885|2885|2887.5|2887|2887.5|2887|2885|2884.5|5528
1761053400000|2025-10-21 13:30:00|2886.5|2885.5|2878|2877|2887.5|2886.5|2876.5|2875.5|6403
1761053700000|2025-10-21 13:35:00|2878.5|2877.5|2882.5|2882|2883|2882.5|2878.5|2877.5|7541
1761054000000|2025-10-21 13:40:00|2883|2881.5|2881|2880|2887.5|2886.5|2880.5|2879|12919
1761054300000|2025-10-21 13:45:00|2880.5|2879.5|2878.5|2877.5|2883|2882|2877.5|2877|12088
1761054600000|2025-10-21 13:50:00|2879|2878|2883.5|2883|2883.5|2883|2879|2878|10824
1761054900000|2025-10-21 13:55:00|2884|2883.5|2883.5|2882|2884.5|2884|2880|2879|7347
1761055200000|2025-10-21 14:00:00|2884|2882.5|2880|2879.5|2884|2883.5|2879.5|2878.5|9058
1761055500000|2025-10-21 14:05:00|2880.5|2880|2883.5|2883|2885.5|2884.5|2880.5|2880|3491
1761055800000|2025-10-21 14:10:00|2882.5|2882|2886|2885|2887|2886|2882|2881.5|8803
1761056100000|2025-10-21 14:15:00|2885.5|2884.5|2886|2885|2888|2887|2883|2882.5|39822
1761056400000|2025-10-21 14:20:00|2886.5|2885.5|2885|2884.5|2888|2887.5|2884|2883.5|16946
1761056700000|2025-10-21 14:25:00|2885.5|2885|2881.5|2881|2885.5|2885|2881.5|2881|7858
1761057000000|2025-10-21 14:30:00|2883|2882|2886|2885|2886|2885.5|2882.5|2881.5|5997
1761057300000|2025-10-21 14:35:00|2885.5|2884.5|2885|2884.5|2886|2885.5|2884|2883.5|4623
1761057600000|2025-10-21 14:40:00|2885.5|2885|2881|2880.5|2886|2885.5|2881|2880|13732
1761057900000|2025-10-21 14:45:00|2880.5|2880|2884|2883.5|2884.5|2883.5|2880|2879.5|18979
1761058200000|2025-10-21 14:50:00|2884.5|2884|2886|2885.5|2886.5|2886|2883|2882.5|14382
1761058500000|2025-10-21 14:55:00|2885.5|2885|2885|2884.5|2887|2886.5|2884.5|2884|15945
1761058800000|2025-10-21 15:00:00|2885.5|2885|2887.5|2886.5|2887.5|2887|2885|2884.5|4211
1761059100000|2025-10-21 15:05:00|2887|2887|2889.5|2889|2891.5|2890.5|2887|2886.5|11519
1761059400000|2025-10-21 15:10:00|2890|2889.5|2886.5|2885.5|2890|2889.5|2885|2884|8794
1761059700000|2025-10-21 15:15:00|2886|2886|2880.5|2880|2886.5|2886|2878|2877|22963
1761060000000|2025-10-21 15:20:00|2880|2879.5|2880.5|2879.5|2880.5|2879.5|2878|2877.5|7336
1761060300000|2025-10-21 15:25:00|2880|2879|2877.5|2877|2880|2879.5|2877.5|2877|21781
1761116400000|2025-10-22 07:00:00|2866|2865|2869.5|2869|2872.5|2871|2865|2864|20845
1761116700000|2025-10-22 07:05:00|2869|2868|2858.5|2857.5|2872|2870.5|2857.5|2856|32549
1761117000000|2025-10-22 07:10:00|2859|2858|2854.5|2853.5|2860|2859|2851.5|2850|19619
1761117300000|2025-10-22 07:15:00|2855|2854|2853.5|2852.5|2856|2855|2849|2848|28350
1761117600000|2025-10-22 07:20:00|2853|2852|2848.5|2847.5|2853|2852|2842|2841|38240
1761117900000|2025-10-22 07:25:00|2849|2848|2855|2854|2856.5|2855.5|2847.5|2846.5|24504
1761118200000|2025-10-22 07:30:00|2854.5|2854.5|2854.5|2853.5|2857|2856.5|2852.5|2851.5|38428
1761118500000|2025-10-22 07:35:00|2854|2854|2855|2854.5|2856.5|2855.5|2851.5|2851|9059
1761118800000|2025-10-22 07:40:00|2855.5|2855|2860|2859|2861.5|2861|2855.5|2855|14928
1761119100000|2025-10-22 07:45:00|2860.5|2859.5|2865|2864|2865.5|2865|2860.5|2859.5|10274
1761119400000|2025-10-22 07:50:00|2864.5|2863.5|2862|2861|2864.5|2864|2861.5|2861|17972
1761119700000|2025-10-22 07:55:00|2861.5|2861.5|2862|2861|2864.5|2863.5|2860.5|2860|10202
1761120000000|2025-10-22 08:00:00|2861.5|2860.5|2861|2860|2863|2862.5|2860|2859.5|10441
1761120300000|2025-10-22 08:05:00|2860.5|2859.5|2857.5|2856.5|2860.5|2860|2854.5|2853.5|10222
1761120600000|2025-10-22 08:10:00|2857|2857|2854|2853|2857.5|2857|2853|2852.5|19794
1761120900000|2025-10-22 08:15:00|2853.5|2853.5|2853|2852.5|2855.5|2854.5|2851.5|2850.5|5371
1761121200000|2025-10-22 08:20:00|2853.5|2852|2852|2851|2855|2854|2852|2851|3636
1761121500000|2025-10-22 08:25:00|2851.5|2850|2853.5|2852|2855.5|2854.5|2851|2850|5974
1761121800000|2025-10-22 08:30:00|2854.5|2852.5|2857|2856|2858.5|2857.5|2854.5|2852.5|6205
1761122100000|2025-10-22 08:35:00|2858|2856.5|2855|2854|2858.5|2858|2855|2854|5458
1761122400000|2025-10-22 08:40:00|2854.5|2853|2853.5|2852.5|2855|2854.5|2852.5|2851.5|12875
1761122700000|2025-10-22 08:45:00|2853|2851.5|2851.5|2851|2855|2854.5|2851|2850|12821
1761123000000|2025-10-22 08:50:00|2852|2851.5|2852|2851|2854|2853.5|2851|2850|6897
1761123300000|2025-10-22 08:55:00|2853|2851.5|2854.5|2853.5|2854.5|2853.5|2851.5|2851|2952
1761123600000|2025-10-22 09:00:00|2855|2854|2854.5|2854|2855.5|2855|2853|2852.5|2642
1761123900000|2025-10-22 09:05:00|2854|2853.5|2850.5|2850|2854|2853.5|2850|2849.5|5074
1761124200000|2025-10-22 09:10:00|2850|2849.5|2851.5|2850.5|2852.5|2851.5|2850|2849.5|3578
1761124500000|2025-10-22 09:15:00|2851|2851|2851.5|2850.5|2853|2852.5|2851|2850.5|9709
1761124800000|2025-10-22 09:20:00|2850.5|2851|2852.5|2851.5|2853|2852.5|2850|2849.5|5193
1761125100000|2025-10-22 09:25:00|2852|2852|2855|2854|2855.5|2854.5|2852|2852|5041
1761125400000|2025-10-22 09:30:00|2854.5|2853.5|2858|2857.5|2859.5|2859|2854|2853.5|8167
1761125700000|2025-10-22 09:35:00|2858.5|2858|2856.5|2855.5|2859.5|2858.5|2854|2853.5|7290
1761126000000|2025-10-22 09:40:00|2856|2856|2853|2852|2856|2856|2852|2850.5|2984
1761126300000|2025-10-22 09:45:00|2852.5|2853|2853.5|2853|2854.5|2854|2852|2851.5|9966
1761126600000|2025-10-22 09:50:00|2854|2852.5|2857|2856|2857|2856|2853.5|2852.5|9142
1761126900000|2025-10-22 09:55:00|2856.5|2855.5|2859|2858|2859|2858.5|2856.5|2855.5|4187
1761127200000|2025-10-22 10:00:00|2859.5|2859|2860|2859|2861.5|2860.5|2859|2858|4456
1761127500000|2025-10-22 10:05:00|2860.5|2859.5|2866|2865|2866|2865|2860|2859.5|7850
1761127800000|2025-10-22 10:10:00|2865.5|2863.5|2873|2872.5|2874.5|2873.5|2864|2863.5|30200
1761128100000|2025-10-22 10:15:00|2872|2872|2870.5|2870|2874|2873.5|2870.5|2870|6250
1761128400000|2025-10-22 10:20:00|2870|2869.5|2875|2874.5|2876|2875|2869|2868.5|5175
1761128700000|2025-10-22 10:25:00|2874.5|2874|2874.5|2873.5|2875|2874.5|2872|2871.5|15907
1761129000000|2025-10-22 10:30:00|2875|2874|2871|2870|2875|2874|2870.5|2869.5|7933
1761129300000|2025-10-22 10:35:00|2870.5|2870.5|2871.5|2870.5|2871.5|2871|2870|2869.5|4926
1761129600000|2025-10-22 10:40:00|2871|2871|2870.5|2869.5|2872|2871|2869|2868.5|19926
1761129900000|2025-10-22 10:45:00|2871.5|2871|2874|2873.5|2874|2873.5|2870.5|2870|5586
1761130200000|2025-10-22 10:50:00|2874.5|2874|2870.5|2869.5|2876|2875|2869.5|2868.5|8508
1761130500000|2025-10-22 10:55:00|2871.5|2870|2870|2869.5|2871.5|2870.5|2868.5|2868|3851
1761130800000|2025-10-22 11:00:00|2900|2865.5|2868.5|2867.5|2900|2869.5|2867.5|2865.5|6361
1761131100000|2025-10-22 11:05:00|2868|2867|2865.5|2864.5|2869|2868.5|2865|2864.5|8988
1761131400000|2025-10-22 11:10:00|2865|2864|2864.5|2864|2865.5|2864.5|2863.5|2862.5|3627
1761131700000|2025-10-22 11:15:00|2864|2863.5|2864|2863|2864.5|2863.5|2861|2860.5|5051
1761132000000|2025-10-22 11:20:00|2863.5|2862.5|2864.5|2864|2865.5|2864.5|2862.5|2862|3358
1761132300000|2025-10-22 11:25:00|2865.5|2863.5|2860.5|2859.5|2865.5|2864.5|2860.5|2859.5|2659
1761132600000|2025-10-22 11:30:00|2861.5|2860|2865|2864|2865.5|2865|2861.5|2860|3720
1761132900000|2025-10-22 11:35:00|2864.5|2863.5|2865.5|2864.5|2865.5|2865|2864|2863.5|1417
1761133200000|2025-10-22 11:40:00|2864|2865|2865.5|2864.5|2865.5|2865|2863|2862|9797
1761133500000|2025-10-22 11:45:00|2866|2865|2865.5|2864.5|2866|2865|2864|2863|2020
1761133800000|2025-10-22 11:50:00|2866|2865|2863.5|2862.5|2866|2865|2861|2860|1843
1761134100000|2025-10-22 11:55:00|2863|2861.5|2865|2864|2865.5|2864.5|2862.5|2861.5|2223
1761134400000|2025-10-22 12:00:00|2864.5|2863.5|2869|2868.5|2873.5|2872.5|2863.5|2862.5|12123
1761134700000|2025-10-22 12:05:00|2868.5|2868|2868|2867.5|2869|2868|2866.5|2865.5|4826
1761135000000|2025-10-22 12:10:00|2868.5|2867|2865.5|2864|2868.5|2867.5|2865|2864|7209
1761135300000|2025-10-22 12:15:00|2866|2864.5|2865.5|2864.5|2866.5|2866|2865|2864|5531
1761135600000|2025-10-22 12:20:00|2866.5|2865|2864.5|2863.5|2867|2866|2864|2863|6836
1761135900000|2025-10-22 12:25:00|2864|2863|2863.5|2863|2864|2863|2862.5|2862|3810
1761136200000|2025-10-22 12:30:00|2864.5|2862|2861|2860.5|2864.5|2862.5|2861|2860.5|6372
1761136500000|2025-10-22 12:35:00|2860.5|2860|2858|2857|2860.5|2860.5|2857|2856.5|4361
1761136800000|2025-10-22 12:40:00|2857.5|2856.5|2857|2856|2858.5|2857.5|2856|2855|8812
1761137100000|2025-10-22 12:45:00|2856.5|2855.5|2859|2858|2860.5|2860|2856.5|2855.5|8504
1761137400000|2025-10-22 12:50:00|2859.5|2858.5|2860.5|2860|2861.5|2861|2859.5|2858|5362
1761137700000|2025-10-22 12:55:00|2861|2860.5|2863.5|2863|2863.5|2863|2861|2860.5|5006
1761138000000|2025-10-22 13:00:00|2865|2864|2863|2862|2868|2867.5|2862.5|2861.5|7780
1761138300000|2025-10-22 13:05:00|2862.5|2861.5|2866.5|2865.5|2866.5|2865.5|2860.5|2860|13637
1761138600000|2025-10-22 13:10:00|2866|2867|2866.5|2865.5|2868.5|2868|2866|2865.5|9316
1761138900000|2025-10-22 13:15:00|2867|2866|2876.5|2876|2877.5|2876.5|2866.5|2865.5|39263
1761139200000|2025-10-22 13:20:00|2878|2877.5|2872.5|2871.5|2880.5|2879.5|2871.5|2870.5|20152
1761139500000|2025-10-22 13:25:00|2871.5|2871|2875|2874.5|2875|2874.5|2870.5|2870|11748
1761139800000|2025-10-22 13:30:00|2875.5|2875|2870.5|2870|2880|2879|2869.5|2868.5|49121
1761140100000|2025-10-22 13:35:00|2871|2869.5|2874.5|2874|2876|2875|2867|2866|19444
1761140400000|2025-10-22 13:40:00|2874|2873|2879.5|2879|2880.5|2880|2873|2872|28827
1761140700000|2025-10-22 13:45:00|2878.5|2878.5|2876|2875.5|2878.5|2878.5|2874|2873|14850
1761141000000|2025-10-22 13:50:00|2876.5|2875|2872|2871.5|2876.5|2875|2869.5|2868.5|9868
1761141300000|2025-10-22 13:55:00|2871.5|2871|2871|2870.5|2872.5|2872|2870|2869|24301
1761141600000|2025-10-22 14:00:00|2871.5|2871|2872.5|2872|2873.5|2873|2870.5|2869.5|19612
1761141900000|2025-10-22 14:05:00|2872|2871.5|2867|2866|2872.5|2872|2867|2866|12538
1761142200000|2025-10-22 14:10:00|2866.5|2864.5|2863.5|2862.5|2866.5|2865.5|2862.5|2861.5|14321
1761142500000|2025-10-22 14:15:00|2863|2861.5|2863.5|2862.5|2867|2866.5|2862|2861.5|10977
1761142800000|2025-10-22 14:20:00|2864.5|2863|2865|2864|2865|2864.5|2861.5|2860.5|5972
1761143100000|2025-10-22 14:25:00|2866|2864.5|2865.5|2864.5|2867|2866.5|2864.5|2864|11155
1761143400000|2025-10-22 14:30:00|2865|2865|2868|2867|2869.5|2869|2864.5|2863.5|24288
1761143700000|2025-10-22 14:35:00|2867.5|2867.5|2869|2868.5|2870|2869.5|2867|2866.5|43510
1761144000000|2025-10-22 14:40:00|2869.5|2869|2867.5|2866.5|2872|2871.5|2867.5|2866.5|25227
1761144300000|2025-10-22 14:45:00|2867|2866|2865|2864.5|2867|2866.5|2862.5|2862|17530
1761144600000|2025-10-22 14:50:00|2865.5|2865|2864|2863.5|2866|2865.5|2863.5|2863|6805
1761144900000|2025-10-22 14:55:00|2864.5|2864|2870|2869|2870.5|2870|2863.5|2862.5|34789
1761145200000|2025-10-22 15:00:00|2869.5|2868.5|2866|2865.5|2869.5|2869|2865.5|2864.5|20598
1761145500000|2025-10-22 15:05:00|2866.5|2866|2871.5|2871|2871.5|2871|2866|2865.5|49926
1761145800000|2025-10-22 15:10:00|2871|2870.5|2870.5|2869.5|2872|2871.5|2867.5|2866.5|34795
1761146100000|2025-10-22 15:15:00|2870|2870|2866.5|2866|2870|2870|2866|2865.5|17939
1761146400000|2025-10-22 15:20:00|2866|2865.5|2862.5|2861.5|2866|2865.5|2858|2857|27628
1761146700000|2025-10-22 15:25:00|2862|2861|2861|2860|2863|2862.5|2859.5|2859|15836
1761202800000|2025-10-23 07:00:00|2862|2859|2849|2847|2863.5|2860|2848.5|2846|31133
1761203100000|2025-10-23 07:05:00|2848.5|2848|2848.5|2847|2850|2849|2844.5|2842.5|27084
1761203400000|2025-10-23 07:10:00|2849|2847.5|2848|2846.5|2850.5|2849.5|2844|2842.5|13567
1761203700000|2025-10-23 07:15:00|2847.5|2846|2848.5|2847.5|2850|2849|2846.5|2845|10619
1761204000000|2025-10-23 07:20:00|2849|2848|2851|2849.5|2852.5|2852|2848.5|2848|10414
1761204300000|2025-10-23 07:25:00|2850.5|2850|2854|2852.5|2854|2852.5|2847.5|2846.5|4579
1761204600000|2025-10-23 07:30:00|2853.5|2853|2851.5|2851|2855|2854|2850.5|2849|6299
1761204900000|2025-10-23 07:35:00|2851|2850.5|2856.5|2856|2856.5|2856|2851|2850|8840
1761205200000|2025-10-23 07:40:00|2857|2856.5|2858|2857|2858.5|2858|2854.5|2853.5|2887
1761205500000|2025-10-23 07:45:00|2858.5|2857.5|2864|2863|2866.5|2865|2858|2857|6830
1761205800000|2025-10-23 07:50:00|2863.5|2862.5|2861|2860.5|2864.5|2863.5|2860|2859|4822
1761206100000|2025-10-23 07:55:00|2861.5|2861.5|2869|2868|2870|2869|2861.5|2861|3727
1761206400000|2025-10-23 08:00:00|2868.5|2868.5|2869|2868|2870|2869|2867|2866.5|8300
1761206700000|2025-10-23 08:05:00|2868.5|2866.5|2862.5|2862|2869.5|2868.5|2862.5|2862|5775
1761207000000|2025-10-23 08:10:00|2862|2861|2859.5|2859|2863.5|2862.5|2857.5|2857|7947
1761207300000|2025-10-23 08:15:00|2860|2859.5|2864.5|2863.5|2866.5|2866|2860|2859.5|5014
1761207600000|2025-10-23 08:20:00|2865|2864|2858|2857|2865.5|2864.5|2858|2857|14103
1761207900000|2025-10-23 08:25:00|2857.5|2857.5|2859.5|2858.5|2860|2859|2855.5|2854.5|25716
1761208200000|2025-10-23 08:30:00|2859|2858|2863|2862|2863|2862.5|2859|2858|7368
1761208500000|2025-10-23 08:35:00|2862.5|2861.5|2865.5|2865|2866|2865.5|2862.5|2861.5|4721
1761208800000|2025-10-23 08:40:00|2866|2864.5|2863.5|2862.5|2866|2864.5|2863|2862.5|10051
1761209100000|2025-10-23 08:45:00|2864|2863|2863.5|2862.5|2864|2863|2858.5|2857|7555
1761209400000|2025-10-23 08:50:00|2864|2863|2862.5|2861.5|2864|2863|2860.5|2859.5|4737
1761209700000|2025-10-23 08:55:00|2862|2861|2867|2866|2867|2866.5|2861|2860.5|8394
1761210000000|2025-10-23 09:00:00|2867.5|2866.5|2870.5|2869.5|2872|2871.5|2867.5|2866.5|13656
1761210300000|2025-10-23 09:05:00|2870|2869|2868|2867|2870|2869|2867.5|2866.5|10193
1761210600000|2025-10-23 09:10:00|2867|2866.5|2864.5|2864|2867|2866.5|2862|2861|3067
1761210900000|2025-10-23 09:15:00|2865|2864.5|2868|2867|2869|2868|2865|2864|6234
1761211200000|2025-10-23 09:20:00|2868.5|2867.5|2865|2864|2868.5|2867.5|2863.5|2862.5|5601
1761211500000|2025-10-23 09:25:00|2865.5|2863.5|2865|2864|2866|2865|2864.5|2863.5|3298
1761211800000|2025-10-23 09:30:00|2865.5|2864.5|2871|2870|2871|2870|2865|2864|6096
1761212100000|2025-10-23 09:35:00|2870.5|2869.5|2870.5|2870|2872|2871|2869.5|2869|8415
1761212400000|2025-10-23 09:40:00|2871|2869.5|2869.5|2868.5|2871|2869.5|2868|2867.5|2172
1761212700000|2025-10-23 09:45:00|2867.5|2867|2865.5|2864.5|2869.5|2868.5|2865.5|2864.5|9300
1761213000000|2025-10-23 09:50:00|2864.5|2865|2865|2864|2865|2865|2862.5|2861.5|4284
1761213300000|2025-10-23 09:55:00|2864.5|2863.5|2866|2865|2866|2865.5|2864|2863.5|3797
1761213600000|2025-10-23 10:00:00|2865|2865.5|2861.5|2860.5|2865|2865.5|2861|2860.5|18033
1761213900000|2025-10-23 10:05:00|2862|2861|2864|2863|2864.5|2864|2862|2861|7088
1761214200000|2025-10-23 10:10:00|2863.5|2862.5|2865|2864|2865|2864|2862|2861|1769
1761214500000|2025-10-23 10:15:00|2865.5|2864.5|2867.5|2866.5|2867.5|2866.5|2865|2864|2953
1761214800000|2025-10-23 10:20:00|2867|2867|2864.5|2863.5|2867.5|2867|2864.5|2863.5|7999
1761215100000|2025-10-23 10:25:00|2865|2864|2862|2861|2865|2864|2861.5|2861|4844
1761215400000|2025-10-23 10:30:00|2862.5|2861.5|2862|2861|2864|2863|2861.5|2860.5|1980
1761215700000|2025-10-23 10:35:00|2863|2862.5|2866|2865|2866|2865.5|2863|2862|5382
1761216000000|2025-10-23 10:40:00|2865.5|2864.5|2867|2866|2867|2866.5|2865.5|2864.5|603
1761216300000|2025-10-23 10:45:00|2866.5|2866.5|2865|2864.5|2867.5|2867|2865|2864|6056
1761216600000|2025-10-23 10:50:00|2865.5|2865|2868|2867.5|2869|2868|2865|2864|1195
1761216900000|2025-10-23 10:55:00|2868.5|2868|2874|2873|2876.5|2875.5|2868.5|2868|5879
1761217200000|2025-10-23 11:00:00|2873.5|2871.5|2868|2867.5|2873.5|2871.5|2868|2867.5|9958
1761217500000|2025-10-23 11:05:00|2868.5|2866.5|2871.5|2870.5|2871.5|2870.5|2867.5|2866.5|8981
1761217800000|2025-10-23 11:10:00|2871|2871|2869.5|2868.5|2871.5|2871|2869|2868|879
1761218100000|2025-10-23 11:15:00|2870|2869|2872|2871|2872|2871.5|2870|2869|6108
1761218400000|2025-10-23 11:20:00|2871.5|2871.5|2872|2871|2873.5|2872.5|2871|2870|27171
1761218700000|2025-10-23 11:25:00|2872.5|2871.5|2877.5|2876.5|2877.5|2876.5|2872.5|2871|12319
1761219000000|2025-10-23 11:30:00|2878|2877|2873.5|2872.5|2878.5|2877.5|2873|2872.5|19566
1761219300000|2025-10-23 11:35:00|2873|2872|2872|2871.5|2874.5|2873.5|2872|2871|19612
1761219600000|2025-10-23 11:40:00|2873.5|2871|2872.5|2871.5|2874|2873|2872|2871|5590
1761219900000|2025-10-23 11:45:00|2872|2871|2873|2872.5|2873|2872.5|2871|2870.5|3217
1761220200000|2025-10-23 11:50:00|2872.5|2872|2871.5|2870.5|2873|2872|2869.5|2869|4731
1761220500000|2025-10-23 11:55:00|2871|2870|2869.5|2868.5|2871|2870|2868|2867.5|4101
1761220800000|2025-10-23 12:00:00|2869|2868|2868.5|2867.5|2870|2869|2865.5|2864.5|2655
1761221100000|2025-10-23 12:05:00|2867.5|2866.5|2871.5|2870.5|2872.5|2871.5|2867.5|2866.5|2937
1761221400000|2025-10-23 12:10:00|2872|2871|2871.5|2870.5|2873|2872.5|2871|2869.5|16
1761221700000|2025-10-23 12:15:00|2871|2871.5|2869.5|2868.5|2873|2872|2869.5|2868.5|1795
1761222000000|2025-10-23 12:20:00|2868.5|2868|2870.5|2870|2873|2872|2868.5|2867.5|1849
1761222300000|2025-10-23 12:25:00|2871|2870.5|2871|2869.5|2872|2871|2870.5|2869.5|703
1761222600000|2025-10-23 12:30:00|2870.5|2868.5|2870|2869|2871|2870.5|2869|2868.5|3362
1761222900000|2025-10-23 12:35:00|2869.5|2869.5|2867.5|2866.5|2870|2869.5|2867.5|2866.5|2342
1761223200000|2025-10-23 12:40:00|2868|2867|2875|2874|2875|2874|2868|2867|11177
1761223500000|2025-10-23 12:45:00|2874.5|2874.5|2876.5|2875.5|2878|2877.5|2874.5|2873.5|2444
1761223800000|2025-10-23 12:50:00|2877|2876|2883.5|2883|2883.5|2883|2877|2876|10285
1761224100000|2025-10-23 12:55:00|2883|2882.5|2886.5|2885.5|2887|2886|2882.5|2881.5|14579
1761224400000|2025-10-23 13:00:00|2886|2885|2879.5|2878.5|2886.5|2885.5|2878.5|2878|12524
1761224700000|2025-10-23 13:05:00|2879|2878|2881.5|2880.5|2881.5|2881|2879|2878|3895
1761225000000|2025-10-23 13:10:00|2881|2881|2882|2881|2882.5|2881.5|2881|2881|1686
1761225300000|2025-10-23 13:15:00|2882.5|2881.5|2893.5|2893|2896.5|2896|2881.5|2881|28856
1761225600000|2025-10-23 13:20:00|2893|2892.5|2890.5|2890|2893.5|2892.5|2889|2888|16346
1761225900000|2025-10-23 13:25:00|2890|2889.5|2891|2890.5|2893|2892.5|2890|2889|42361
1761226200000|2025-10-23 13:30:00|2891.5|2890|2888.5|2888|2893|2892.5|2888|2887.5|18387
1761226500000|2025-10-23 13:35:00|2887|2886|2885|2884.5|2889.5|2888.5|2883|2882.5|6937
1761226800000|2025-10-23 13:40:00|2886|2885|2881.5|2880.5|2886|2885|2880|2879|10547
1761227100000|2025-10-23 13:45:00|2882|2881|2883.5|2882.5|2884.5|2884|2881.5|2880.5|7615
1761227400000|2025-10-23 13:50:00|2884|2883|2881|2880.5|2884.5|2883.5|2880.5|2879.5|5712
1761227700000|2025-10-23 13:55:00|2881.5|2880|2881|2879.5|2882.5|2882|2877.5|2876.5|5701
1761228000000|2025-10-23 14:00:00|2881.5|2880.5|2879|2878|2883|2882|2878|2877.5|9577
1761228300000|2025-10-23 14:05:00|2879.5|2878.5|2879.5|2879|2884|2883|2878.5|2877.5|6757
1761228600000|2025-10-23 14:10:00|2880|2878.5|2878.5|2878|2880.5|2879.5|2877.5|2877|9817
1761228900000|2025-10-23 14:15:00|2880|2879|2876.5|2875.5|2882|2881|2873.5|2873|25414
1761229200000|2025-10-23 14:20:00|2877|2876|2878.5|2877.5|2879|2878|2874.5|2873.5|14736
1761229500000|2025-10-23 14:25:00|2878|2878|2877|2876|2878.5|2878|2875|2874.5|8496
1761229800000|2025-10-23 14:30:00|2876.5|2876.5|2883.5|2883|2883.5|2883|2876.5|2876|13450
1761230100000|2025-10-23 14:35:00|2883|2882.5|2884.5|2884|2885.5|2885|2881.5|2881|7198
1761230400000|2025-10-23 14:40:00|2885|2884.5|2883|2882|2886|2885|2881.5|2880.5|10076
1761230700000|2025-10-23 14:45:00|2883.5|2882.5|2885.5|2884.5|2887|2886|2880|2879.5|18399
1761231000000|2025-10-23 14:50:00|2885|2883.5|2877.5|2876.5|2885|2883.5|2877.5|2876.5|9946
1761231300000|2025-10-23 14:55:00|2877|2876|2880.5|2879.5|2880.5|2879.5|2876.5|2876|4830
1761231600000|2025-10-23 15:00:00|2880|2880|2883.5|2882.5|2884|2883.5|2878.5|2878|6615
1761231900000|2025-10-23 15:05:00|2883|2882|2882.5|2881.5|2883.5|2882.5|2880.5|2880|4421
1761232200000|2025-10-23 15:10:00|2881.5|2881|2879.5|2878.5|2883|2882.5|2879.5|2878.5|7449
1761232500000|2025-10-23 15:15:00|2880|2879|2880.5|2879.5|2881|2880|2878.5|2877.5|11255
1761232800000|2025-10-23 15:20:00|2880|2880|2878.5|2878|2880.5|2880|2877.5|2877|8565
1761233100000|2025-10-23 15:25:00|2879|2878.5|2879.5|2878.5|2881.5|2880.5|2878.5|2878|11091
1761289200000|2025-10-24 07:00:00|2884.5|2880|2894.5|2893|2896.5|2894|2884|2880|11061
1761289500000|2025-10-24 07:05:00|2895|2893.5|2884|2882.5|2895|2893.5|2883.5|2882|4047
1761289800000|2025-10-24 07:10:00|2883|2882|2884.5|2883.5|2885.5|2884.5|2878.5|2877|7060
1761290100000|2025-10-24 07:15:00|2883|2883|2886.5|2885|2888|2886.5|2882.5|2881.5|2747
1761290400000|2025-10-24 07:20:00|2886|2884.5|2876.5|2875|2888|2887|2875.5|2875|7486
1761290700000|2025-10-24 07:25:00|2876|2875.5|2877|2876|2877|2876|2873.5|2872|8620
1761291000000|2025-10-24 07:30:00|2881|2879.5|2878.5|2877|2887|2885.5|2877.5|2876|26083
1761291300000|2025-10-24 07:35:00|2878|2876.5|2882.5|2881.5|2882.5|2881.5|2876|2874.5|15939
1761291600000|2025-10-24 07:40:00|2883.5|2882|2884|2883|2885.5|2884.5|2882|2881|6592
1761291900000|2025-10-24 07:45:00|2882.5|2883.5|2874.5|2873|2884|2883.5|2874.5|2873|7668
1761292200000|2025-10-24 07:50:00|2874|2872.5|2873|2872|2878|2877|2873|2872|11497
1761292500000|2025-10-24 07:55:00|2873.5|2872.5|2875|2874|2879|2877.5|2873|2872|7842
1761292800000|2025-10-24 08:00:00|2875.5|2874.5|2874|2873|2876.5|2875|2871.5|2870|7275
1761293100000|2025-10-24 08:05:00|2873.5|2872.5|2872|2871|2877|2876|2872|2871|4928
1761293400000|2025-10-24 08:10:00|2872.5|2871.5|2864.5|2864|2872.5|2871.5|2862|2861|22899
1761293700000|2025-10-24 08:15:00|2864|2863.5|2865.5|2864.5|2866|2865|2863.5|2863|4485
1761294000000|2025-10-24 08:20:00|2866|2865|2867|2866.5|2869|2868|2865.5|2864.5|5671
1761294300000|2025-10-24 08:25:00|2866.5|2866|2873|2872|2874.5|2873|2866|2865|10196
1761294600000|2025-10-24 08:30:00|2873.5|2872.5|2873|2872|2876|2875.5|2873|2871.5|3704
1761294900000|2025-10-24 08:35:00|2872.5|2871.5|2864|2863|2873|2872|2864|2863|10012
1761295200000|2025-10-24 08:40:00|2864.5|2863.5|2869.5|2868.5|2871|2870|2864|2863|10484
1761295500000|2025-10-24 08:45:00|2869|2868|2872.5|2871.5|2875|2874|2868.5|2868|7754
1761295800000|2025-10-24 08:50:00|2872|2871|2870.5|2869.5|2872.5|2872|2869.5|2868.5|3834
1761296100000|2025-10-24 08:55:00|2870|2869|2866|2865|2870|2869.5|2864.5|2863.5|6826
1761296400000|2025-10-24 09:00:00|2866.5|2864.5|2862|2861|2866.5|2865|2860.5|2860|8369
1761296700000|2025-10-24 09:05:00|2861.5|2860.5|2858|2857|2862.5|2861.5|2855|2854|11512
1761297000000|2025-10-24 09:10:00|2858.5|2857.5|2859|2858|2861|2860|2855|2854.5|8481
1761297300000|2025-10-24 09:15:00|2859.5|2857.5|2859|2858.5|2860|2859.5|2855.5|2854.5|10626
1761297600000|2025-10-24 09:20:00|2860|2858|2861.5|2860.5|2861.5|2860.5|2858.5|2857.5|2509
1761297900000|2025-10-24 09:25:00|2861|2861.5|2863|2862|2863|2862|2861|2861|3939
1761298200000|2025-10-24 09:30:00|2862.5|2861.5|2869.5|2868.5|2870|2869|2862|2861|13397
1761298500000|2025-10-24 09:35:00|2870|2869|2872|2871|2872|2871.5|2869.5|2868.5|5201
1761298800000|2025-10-24 09:40:00|2872.5|2871.5|2873.5|2872.5|2875|2874|2872.5|2871.5|7453
1761299100000|2025-10-24 09:45:00|2873|2872|2874.5|2873.5|2874.5|2874|2872|2871.5|4857
1761299400000|2025-10-24 09:50:00|2874|2873|2873.5|2873|2876.5|2876|2872|2871.5|4584
1761299700000|2025-10-24 09:55:00|2873|2872.5|2872.5|2872|2873.5|2873|2872|2871|9329
1761300000000|2025-10-24 10:00:00|2872|2871.5|2873.5|2872.5|2874|2873|2872|2871|7798
1761300300000|2025-10-24 10:05:00|2874|2873|2872|2871.5|2874|2873|2872|2871.5|5260
1761300600000|2025-10-24 10:10:00|2871.5|2871|2873.5|2872.5|2874|2873|2871|2870|3055
1761300900000|2025-10-24 10:15:00|2873|2872|2875|2874|2875.5|2875|2872.5|2872|7312
1761301200000|2025-10-24 10:20:00|2874.5|2873|2872|2871|2874.5|2873.5|2872|2871|4645
1761301500000|2025-10-24 10:25:00|2871.5|2870.5|2873|2872|2873|2872.5|2871|2870|5057
1761301800000|2025-10-24 10:30:00|2872.5|2872.5|2871.5|2870.5|2872.5|2872.5|2870.5|2869.5|7457
1761302100000|2025-10-24 10:35:00|2871|2871|2869|2868.5|2871|2871|2869|2868|5647
1761302400000|2025-10-24 10:40:00|2868.5|2868|2870|2869|2870.5|2869.5|2868|2867|4738
1761302700000|2025-10-24 10:45:00|2869.5|2869.5|2872.5|2871.5|2873.5|2873|2869.5|2869|3156
1761303000000|2025-10-24 10:50:00|2874|2872|2869.5|2868.5|2874.5|2874|2868.5|2868|4941
1761303300000|2025-10-24 10:55:00|2869|2869|2868.5|2867.5|2870|2869.5|2868|2867|5054
1761303600000|2025-10-24 11:00:00|2867.5|2866|2868|2867|2869|2868.5|2866.5|2866|4189
1761303900000|2025-10-24 11:05:00|2867.5|2866|2865.5|2864.5|2867.5|2866.5|2865.5|2864.5|953
1761304200000|2025-10-24 11:10:00|2866|2865|2869.5|2868.5|2869.5|2869|2865.5|2865|6028
1761304500000|2025-10-24 11:15:00|2870|2869|2865|2864|2870|2869|2864|2863|1100
1761304800000|2025-10-24 11:20:00|2864.5|2863.5|2867.5|2866.5|2867.5|2866.5|2862.5|2861.5|2271
1761305100000|2025-10-24 11:25:00|2867|2866|2866|2865|2867|2866.5|2865|2864.5|919
1761305400000|2025-10-24 11:30:00|2865.5|2864.5|2864.5|2863.5|2869|2868.5|2863.5|2862.5|3080
1761305700000|2025-10-24 11:35:00|2865|2864|2865.5|2864.5|2867|2866.5|2865|2864|2241
1761306000000|2025-10-24 11:40:00|2866|2865|2867|2866|2868.5|2867.5|2866|2865|2601
1761306300000|2025-10-24 11:45:00|2867.5|2866.5|2867|2866.5|2867.5|2866.5|2866|2865.5|3424
1761306600000|2025-10-24 11:50:00|2867.5|2866|2866|2865|2868|2867|2865|2864|5786
1761306900000|2025-10-24 11:55:00|2866.5|2865.5|2866.5|2865.5|2867.5|2866.5|2866|2865|1273
1761307200000|2025-10-24 12:00:00|2866|2865|2872.5|2871.5|2873|2872|2866|2865|6930
1761307500000|2025-10-24 12:05:00|2872|2871|2873.5|2872.5|2874.5|2873.5|2871.5|2870.5|3269
1761307800000|2025-10-24 12:10:00|2874|2873|2874.5|2873.5|2875|2874|2873|2872|4765
1761308100000|2025-10-24 12:15:00|2874|2873|2876|2875.5|2876|2875.5|2873.5|2872.5|2671
1761308400000|2025-10-24 12:20:00|2875.5|2875|2877|2876|2877|2876|2873.5|2872.5|12182
1761308700000|2025-10-24 12:25:00|2876.5|2875.5|2878.5|2877.5|2878.5|2877.5|2876.5|2875.5|3155
1761309000000|2025-10-24 12:30:00|2880.5|2878.5|2883|2882|2886|2885|2880|2878.5|12976
1761309300000|2025-10-24 12:35:00|2882.5|2881|2877.5|2876.5|2883|2882.5|2877.5|2876.5|5967
1761309600000|2025-10-24 12:40:00|2876.5|2877|2877|2876|2878|2877|2875.5|2874.5|9048
1761309900000|2025-10-24 12:45:00|2876.5|2875.5|2879.5|2878.5|2880|2879.5|2876|2875|4965
1761310200000|2025-10-24 12:50:00|2879|2878|2873.5|2873|2880|2879.5|2873.5|2873|6198
1761310500000|2025-10-24 12:55:00|2874.5|2873.5|2871|2870|2874.5|2873.5|2871|2870|10361
1761310800000|2025-10-24 13:00:00|2871.5|2870.5|2873.5|2872.5|2873.5|2873|2870.5|2870|4200
1761311100000|2025-10-24 13:05:00|2874|2873|2874|2873|2876|2875|2873|2872|2890
1761311400000|2025-10-24 13:10:00|2873.5|2872.5|2872.5|2871.5|2874|2873|2872|2871|3256
1761311700000|2025-10-24 13:15:00|2872|2871|2875.5|2874.5|2876.5|2876|2870|2869.5|14595
1761312000000|2025-10-24 13:20:00|2875|2874|2880|2879.5|2880|2879.5|2875|2874|8374
1761312300000|2025-10-24 13:25:00|2879.5|2879|2879|2878|2879.5|2879|2876|2875|6998
1761312600000|2025-10-24 13:30:00|2878.5|2877.5|2876.5|2875|2880.5|2879.5|2874.5|2874|15185
1761312900000|2025-10-24 13:35:00|2876|2875.5|2883|2882|2883|2882|2876|2875|8970
1761313200000|2025-10-24 13:40:00|2884|2883.5|2886.5|2886|2888|2887|2882.5|2881.5|16295
1761313500000|2025-10-24 13:45:00|2887.5|2886.5|2891|2890|2893|2892|2887.5|2886.5|23029
1761313800000|2025-10-24 13:50:00|2890.5|2889|2890.5|2890|2892.5|2891.5|2888|2887|16967
1761314100000|2025-10-24 13:55:00|2890|2889.5|2896|2895|2896|2895|2890|2889.5|8776
1761314400000|2025-10-24 14:00:00|2896.5|2895.5|2890|2889|2898|2897|2888.5|2887.5|31254
1761314700000|2025-10-24 14:05:00|2889.5|2888.5|2891|2890|2892.5|2891|2889|2888.5|18767
1761315000000|2025-10-24 14:10:00|2890.5|2889.5|2896|2895|2896|2895|2890.5|2889.5|12677
1761315300000|2025-10-24 14:15:00|2895.5|2894.5|2893.5|2892.5|2896|2894.5|2892.5|2892|10777
1761315600000|2025-10-24 14:20:00|2893|2892|2895.5|2894.5|2897.5|2896.5|2892|2891|8606
1761315900000|2025-10-24 14:25:00|2895|2894|2896|2895.5|2896|2895.5|2893.5|2893|5587
1761316200000|2025-10-24 14:30:00|2895.5|2895|2899.5|2898.5|2901|2900|2895|2894.5|13635
1761316500000|2025-10-24 14:35:00|2899|2898|2898|2897.5|2899.5|2899|2897|2896.5|6266
1761316800000|2025-10-24 14:40:00|2897.5|2897|2898|2897|2898.5|2898|2897|2896.5|8820
1761317100000|2025-10-24 14:45:00|2897.5|2897.5|2892|2891.5|2898|2897.5|2891.5|2891|13357
1761317400000|2025-10-24 14:50:00|2892.5|2892|2893.5|2892.5|2894.5|2894|2891.5|2891|8551
1761317700000|2025-10-24 14:55:00|2893|2893|2892|2891|2893.5|2893|2891|2890.5|5630
1761318000000|2025-10-24 15:00:00|2891.5|2891.5|2893|2892.5|2893.5|2892.5|2890.5|2890|9989
1761318300000|2025-10-24 15:05:00|2892.5|2892|2896|2895|2896|2895.5|2892.5|2892|4627
1761318600000|2025-10-24 15:10:00|2896|2894.5|2896|2894.5|2896|2895|2895|2894|11726
1761318900000|2025-10-24 15:15:00|2895.5|2895|2896.5|2895.5|2896.5|2895.5|2895.5|2895|21584
1761319200000|2025-10-24 15:20:00|2898.5|2897.5|2900.5|2899|2901|2900|2898|2896.5|19226
1761319500000|2025-10-24 15:25:00|2900|2899.5|2903.5|2902|2903.5|2902.5|2900|2899|29545
1761552000000|2025-10-27 08:00:00|2918.5|2915.5|2905.5|2903.5|2919|2916.5|2900|2898|9486
1761552300000|2025-10-27 08:05:00|2905|2902|2897.5|2896.5|2905|2904.5|2896|2894.5|5023
1761552600000|2025-10-27 08:10:00|2897|2896|2894|2893.5|2899|2897.5|2893.5|2892.5|10296
1761552900000|2025-10-27 08:15:00|2894.5|2894|2887.5|2887|2895.5|2894.5|2886|2885|12124
1761553200000|2025-10-27 08:20:00|2888|2887.5|2884.5|2883.5|2890.5|2889|2884.5|2883|9508
1761553500000|2025-10-27 08:25:00|2884|2883|2889.5|2888|2890|2888.5|2882.5|2882|5158
1761553800000|2025-10-27 08:30:00|2889|2888.5|2893|2892|2893.5|2893|2889|2888.5|5974
1761554100000|2025-10-27 08:35:00|2892.5|2891.5|2897.5|2897|2897.5|2897|2892.5|2891.5|11648
1761554400000|2025-10-27 08:40:00|2898|2896.5|2899|2898.5|2899.5|2899|2897|2896|6284
1761554700000|2025-10-27 08:45:00|2899.5|2899|2895|2894|2901.5|2900.5|2895|2894|11945
1761555000000|2025-10-27 08:50:00|2894.5|2893.5|2895|2894|2895|2894.5|2893.5|2892.5|1438
1761555300000|2025-10-27 08:55:00|2895.5|2894.5|2894.5|2893.5|2895.5|2894.5|2893.5|2892.5|5928
1761555600000|2025-10-27 09:00:00|2895.5|2894.5|2891.5|2890.5|2896.5|2895.5|2890.5|2889.5|13026
1761555900000|2025-10-27 09:05:00|2891|2891|2895.5|2894.5|2896|2895|2891|2891|6173
1761556200000|2025-10-27 09:10:00|2896.5|2895.5|2900|2899|2901|2900.5|2896.5|2895.5|16734
1761556500000|2025-10-27 09:15:00|2901|2899.5|2901.5|2900.5|2905|2904|2900.5|2899.5|4886
1761556800000|2025-10-27 09:20:00|2901|2900|2901|2900|2902.5|2901.5|2900.5|2900|1458
1761557100000|2025-10-27 09:25:00|2900.5|2899.5|2895|2894|2902|2901|2894.5|2894|3825
1761557400000|2025-10-27 09:30:00|2895.5|2894.5|2895|2894.5|2897|2896|2894|2893|4481
1761557700000|2025-10-27 09:35:00|2895.5|2895|2897|2896|2898|2897|2895|2894|5909
1761558000000|2025-10-27 09:40:00|2897.5|2896.5|2898|2897|2898|2897.5|2896|2895|3665
1761558300000|2025-10-27 09:45:00|2898.5|2897.5|2898|2897|2902|2901|2898|2897|7903
1761558600000|2025-10-27 09:50:00|2896.5|2896|2900.5|2899.5|2901.5|2900.5|2896.5|2896|4166
1761558900000|2025-10-27 09:55:00|2901|2900|2903.5|2902|2903.5|2902.5|2900|2899|3097
1761559200000|2025-10-27 10:00:00|2903|2902.5|2903|2902|2904|2903.5|2901.5|2900.5|6241
1761559500000|2025-10-27 10:05:00|2902.5|2901|2906|2905|2906|2905.5|2902|2901|4627
1761559800000|2025-10-27 10:10:00|2906.5|2905.5|2902.5|2901.5|2907|2906.5|2901|2900.5|2028
1761560100000|2025-10-27 10:15:00|2902|2901|2905|2904|2905|2904|2902|2901|4713
1761560400000|2025-10-27 10:20:00|2905.5|2904.5|2909|2908.5|2909.5|2909|2905.5|2904.5|2528
1761560700000|2025-10-27 10:25:00|2909.5|2908|2908|2907|2910|2909|2907.5|2906.5|1038
1761561000000|2025-10-27 10:30:00|2908.5|2907.5|2910|2909|2910|2909.5|2908|2907.5|4081
1761561300000|2025-10-27 10:35:00|2910.5|2909.5|2908.5|2907.5|2910.5|2910|2908|2907.5|3581
1761561600000|2025-10-27 10:40:00|2908|2908|2905.5|2904.5|2909.5|2909|2905.5|2904.5|6283
1761561900000|2025-10-27 10:45:00|2906|2905|2909|2908|2909|2908.5|2906|2904.5|3389
1761562200000|2025-10-27 10:50:00|2909.5|2908.5|2910|2909|2911|2910|2909.5|2908|6401
1761562500000|2025-10-27 10:55:00|2909.5|2910.5|2907.5|2907|2912.5|2912|2907.5|2906.5|2227
1761562800000|2025-10-27 11:00:00|2907|2906.5|2906|2905|2907|2906.5|2904|2903.5|4848
1761563100000|2025-10-27 11:05:00|2906.5|2905.5|2907.5|2906.5|2907.5|2907|2905|2904|5911
1761563400000|2025-10-27 11:10:00|2907|2906|2904|2903.5|2907|2906|2902.5|2902|7448
1761563700000|2025-10-27 11:15:00|2904.5|2904|2903.5|2902.5|2905.5|2904.5|2903|2902.5|5357
1761564000000|2025-10-27 11:20:00|2903|2902|2903.5|2902.5|2903.5|2902.5|2900.5|2899.5|5594
1761564300000|2025-10-27 11:25:00|2903|2902|2903|2902|2904.5|2903.5|2901.5|2900.5|2302
1761564600000|2025-10-27 11:30:00|2903.5|2902.5|2904|2903|2905.5|2904.5|2902|2901.5|2235
1761564900000|2025-10-27 11:35:00|2903.5|2902.5|2903.5|2903|2904|2903|2902.5|2901.5|2943
1761565200000|2025-10-27 11:40:00|2905|2904|2903|2902|2906.5|2905.5|2902|2901.5|3929
1761565500000|2025-10-27 11:45:00|2902.5|2901.5|2902|2901|2903|2902|2902|2901|3025
1761565800000|2025-10-27 11:50:00|2902.5|2901.5|2902.5|2902|2902.5|2902|2900.5|2900|4333
1761566100000|2025-10-27 11:55:00|2902|2901.5|2899.5|2899|2902|2901.5|2898.5|2898|2950
1761566400000|2025-10-27 12:00:00|2900|2898|2899.5|2898.5|2901.5|2900.5|2899|2898|4077
1761566700000|2025-10-27 12:05:00|2900|2899|2900|2899.5|2901.5|2900.5|2899|2898.5|1224
1761567000000|2025-10-27 12:10:00|2899.5|2899|2902.5|2902|2903|2902|2899.5|2899|2764
1761567300000|2025-10-27 12:15:00|2903|2901|2902.5|2901.5|2903|2902|2899.5|2898.5|2307
1761567600000|2025-10-27 12:20:00|2901.5|2900.5|2900.5|2899.5|2901.5|2900.5|2899.5|2898.5|4401
1761567900000|2025-10-27 12:25:00|2900|2900|2900.5|2899.5|2900.5|2900|2900|2899.5|795
1761568200000|2025-10-27 12:30:00|2900|2899|2899.5|2898.5|2900|2899.5|2898.5|2898|1694
1761568500000|2025-10-27 12:35:00|2899|2898|2900.5|2899.5|2901|2900|2898.5|2898|7623
1761568800000|2025-10-27 12:40:00|2900|2899|2901|2900|2901.5|2900.5|2899.5|2899|2545
1761569100000|2025-10-27 12:45:00|2900.5|2899.5|2905|2904|2906.5|2905.5|2900.5|2899.5|1515
1761569400000|2025-10-27 12:50:00|2904.5|2905|2905|2904|2906|2905|2904|2903|2859
1761569700000|2025-10-27 12:55:00|2905.5|2904.5|2902.5|2902|2906|2905.5|2902.5|2902|1494
1761570000000|2025-10-27 13:00:00|2903|2902.5|2906|2905|2906.5|2905.5|2903|2902.5|3591
1761570300000|2025-10-27 13:05:00|2905.5|2905.5|2905|2904|2906.5|2905.5|2904.5|2903.5|5741
1761570600000|2025-10-27 13:10:00|2905.5|2905|2908.5|2907.5|2910|2909.5|2905.5|2905|6213
1761570900000|2025-10-27 13:15:00|2909|2908.5|2907.5|2906.5|2909|2908.5|2907|2906.5|10251
1761571200000|2025-10-27 13:20:00|2908|2907|2905.5|2904.5|2910.5|2909.5|2904.5|2903.5|3914
1761571500000|2025-10-27 13:25:00|2905|2904|2908.5|2908|2908.5|2908|2905|2904|4193
1761571800000|2025-10-27 13:30:00|2909|2910.5|2916.5|2915.5|2917.5|2916.5|2908|2906.5|7781
1761572100000|2025-10-27 13:35:00|2917.5|2916|2919.5|2918.5|2923|2922.5|2916|2915|17361
1761572400000|2025-10-27 13:40:00|2919|2917|2923.5|2922.5|2923.5|2922.5|2917.5|2917|6980
1761572700000|2025-10-27 13:45:00|2924|2923|2920|2919|2924|2923|2919|2918.5|4614
1761573000000|2025-10-27 13:50:00|2921|2919.5|2920.5|2920|2922|2921.5|2919|2918|4294
1761573300000|2025-10-27 13:55:00|2921|2919.5|2922.5|2922|2923|2922.5|2920.5|2919.5|3702
1761573600000|2025-10-27 14:00:00|2922|2921.5|2917|2916.5|2922|2921.5|2916.5|2916|4193
1761573900000|2025-10-27 14:05:00|2917.5|2917|2916|2915.5|2917.5|2917|2912.5|2912|10250
1761574200000|2025-10-27 14:10:00|2915|2915|2916.5|2915.5|2917|2916|2913|2912.5|5165
1761574500000|2025-10-27 14:15:00|2917|2916|2919|2918.5|2920|2919|2916.5|2915.5|3956
1761574800000|2025-10-27 14:20:00|2920|2919|2919|2918.5|2921|2920|2918|2917|3504
1761575100000|2025-10-27 14:25:00|2922.5|2921.5|2923|2922.5|2925|2924|2922|2921|6331
1761575400000|2025-10-27 14:30:00|2921.5|2922|2919|2918|2921.5|2922|2918.5|2918|4827
1761575700000|2025-10-27 14:35:00|2918.5|2918.5|2918.5|2917.5|2921|2920|2917.5|2916.5|4721
1761576000000|2025-10-27 14:40:00|2919|2918|2914|2913|2919.5|2918.5|2912.5|2911.5|10771
1761576300000|2025-10-27 14:45:00|2914.5|2913.5|2913|2912.5|2916|2915.5|2913|2912.5|18828
1761576600000|2025-10-27 14:50:00|2913.5|2913|2915|2914.5|2916|2915|2912.5|2912|4916
1761576900000|2025-10-27 14:55:00|2916|2914|2916.5|2916|2917|2916.5|2914.5|2913.5|8393
1761577200000|2025-10-27 15:00:00|2917|2916.5|2918|2917|2918|2917.5|2915|2914|20424
1761577500000|2025-10-27 15:05:00|2917.5|2916.5|2914.5|2913.5|2917.5|2916.5|2913.5|2913|5324
1761577800000|2025-10-27 15:10:00|2915.5|2914.5|2913|2912.5|2916|2915|2912.5|2911.5|5792
1761578100000|2025-10-27 15:15:00|2912.5|2912|2909.5|2909|2913|2912.5|2909.5|2909|10459
1761578400000|2025-10-27 15:20:00|2910|2908.5|2909|2908|2910.5|2909.5|2908.5|2908|3069
1761578700000|2025-10-27 15:25:00|2908.5|2908.5|2910.5|2909.5|2911|2910.5|2908.5|2908|4372
1761579000000|2025-10-27 15:30:00|2911|2910|2910|2909|2911|2910|2907.5|2907|1100
1761579300000|2025-10-27 15:35:00|2910.5|2909.5|2911.5|2910.5|2912|2911.5|2909.5|2909|1619
1761579600000|2025-10-27 15:40:00|2911|2911|2912.5|2911.5|2913.5|2912.5|2911|2910.5|1249
1761579900000|2025-10-27 15:45:00|2913|2912|2913.5|2912.5|2913.5|2912.5|2908.5|2908|2614
1761580200000|2025-10-27 15:50:00|2913|2911.5|2913.5|2912.5|2915|2914.5|2911.5|2911|297
1761580500000|2025-10-27 15:55:00|2914|2913.5|2911|2910.5|2914|2913.5|2910.5|2910|11201
1761580800000|2025-10-27 16:00:00|2911.5|2910|2913|2912|2913.5|2913|2910|2909|11460
1761581100000|2025-10-27 16:05:00|2912.5|2911.5|2915.5|2915|2916.5|2916|2912|2911|3832
1761581400000|2025-10-27 16:10:00|2914|2913|2913|2912.5|2914|2913|2911|2910.5|3140
1761581700000|2025-10-27 16:15:00|2913.5|2913|2916|2915|2918.5|2917.5|2913.5|2912.5|4843
1761582000000|2025-10-27 16:20:00|2915.5|2915.5|2915|2914.5|2916|2915.5|2914|2913.5|12265
1761582300000|2025-10-27 16:25:00|2914.5|2914|2915.5|2914.5|2916|2915.5|2914|2913.5|7501
1761638400000|2025-10-28 08:00:00|2913|2909.5|2921.5|2919.5|2921.5|2919.5|2905.5|2903|14396
1761638700000|2025-10-28 08:05:00|2922|2920|2919|2918|2923.5|2922|2917|2915|3661
1761639000000|2025-10-28 08:10:00|2918.5|2916.5|2913.5|2912.5|2920|2918.5|2913.5|2912.5|2763
1761639300000|2025-10-28 08:15:00|2914|2913|2920.5|2919.5|2921.5|2920.5|2913.5|2912.5|5834
1761639600000|2025-10-28 08:20:00|2919.5|2918.5|2918|2916.5|2919.5|2918.5|2915.5|2914.5|4700
1761639900000|2025-10-28 08:25:00|2918.5|2917.5|2921|2919.5|2922|2921|2918|2917|5637
1761640200000|2025-10-28 08:30:00|2921.5|2920|2923|2922.5|2926.5|2925.5|2921.5|2919.5|10323
1761640500000|2025-10-28 08:35:00|2923.5|2922|2925|2924|2926|2925|2923|2921.5|6963
1761640800000|2025-10-28 08:40:00|2926|2924.5|2923.5|2923|2927.5|2926.5|2923|2922.5|10856
1761641100000|2025-10-28 08:45:00|2924|2923.5|2926.5|2925|2927|2926.5|2922.5|2921.5|7324
1761641400000|2025-10-28 08:50:00|2926|2925.5|2929|2928|2931.5|2930.5|2926|2925|7003
1761641700000|2025-10-28 08:55:00|2928.5|2928.5|2925|2924.5|2930.5|2929|2924.5|2924|5602
1761642000000|2025-10-28 09:00:00|2924.5|2923.5|2927.5|2926.5|2930|2929|2923|2922.5|6190
1761642300000|2025-10-28 09:05:00|2928|2927|2929|2928|2930.5|2929.5|2926|2925.5|6228
1761642600000|2025-10-28 09:10:00|2929.5|2928.5|2927.5|2926.5|2930|2929|2927.5|2926.5|11629
1761642900000|2025-10-28 09:15:00|2926.5|2926|2927.5|2926.5|2928.5|2927|2926|2925|8713
1761643200000|2025-10-28 09:20:00|2927|2925|2928.5|2927.5|2930|2929|2925|2924|7021
1761643500000|2025-10-28 09:25:00|2929|2928.5|2928|2927|2929.5|2928.5|2927|2926|6551
1761643800000|2025-10-28 09:30:00|2927.5|2926.5|2929.5|2928.5|2929.5|2928.5|2926|2925.5|5773
1761644100000|2025-10-28 09:35:00|2930|2929|2930.5|2929.5|2930.5|2930|2928|2927|15977
1761644400000|2025-10-28 09:40:00|2930|2930|2935|2934|2935|2934|2930|2928.5|10730
1761644700000|2025-10-28 09:45:00|2934.5|2933.5|2932|2931|2934.5|2933.5|2931.5|2930.5|5046
1761645000000|2025-10-28 09:50:00|2932.5|2931.5|2934|2933|2938|2937|2932.5|2931.5|11783
1761645300000|2025-10-28 09:55:00|2933.5|2932.5|2930.5|2930|2935|2934.5|2930.5|2930|10542
1761645600000|2025-10-28 10:00:00|2931.5|2930.5|2932|2931|2933.5|2932.5|2931|2930.5|5767
1761645900000|2025-10-28 10:05:00|2931.5|2931.5|2928.5|2927.5|2931.5|2931.5|2928|2927|4327
1761646200000|2025-10-28 10:10:00|2928|2927|2932.5|2931.5|2932.5|2932|2928|2927|7554
1761646500000|2025-10-28 10:15:00|2932|2931|2932.5|2931.5|2934.5|2933.5|2931.5|2931|5461
1761646800000|2025-10-28 10:20:00|2933.5|2932.5|2933|2932|2933.5|2932.5|2930.5|2929.5|3416
1761647100000|2025-10-28 10:25:00|2934|2931.5|2935.5|2934|2936|2935.5|2933|2931.5|8426
1761647400000|2025-10-28 10:30:00|2934.5|2934.5|2937|2936|2937.5|2937|2934|2933|3647
1761647700000|2025-10-28 10:35:00|2938|2937|2934|2933|2938|2937|2933.5|2932.5|2097
1761648000000|2025-10-28 10:40:00|2935|2934|2933.5|2932.5|2937|2936|2933|2932|5230
1761648300000|2025-10-28 10:45:00|2933|2932|2937|2936|2937|2936|2933|2932|4158
1761648600000|2025-10-28 10:50:00|2936.5|2935|2935|2934|2936.5|2935|2931|2930|5969
1761648900000|2025-10-28 10:55:00|2936|2934.5|2937.5|2936.5|2938|2936.5|2935|2933.5|7122
1761649200000|2025-10-28 11:00:00|2937|2936|2939|2938|2939|2938|2935.5|2935|4145
1761649500000|2025-10-28 11:05:00|2938.5|2938.5|2936.5|2935.5|2939|2938.5|2935|2934.5|4607
1761649800000|2025-10-28 11:10:00|2936|2935|2936|2935|2937|2936|2935.5|2935|2375
1761650100000|2025-10-28 11:15:00|2936.5|2935.5|2938|2937|2938.5|2937.5|2935|2934.5|4379
1761650400000|2025-10-28 11:20:00|2938.5|2937.5|2938.5|2937.5|2939|2938|2937|2936|3759
1761650700000|2025-10-28 11:25:00|2938|2937|2938.5|2937.5|2939.5|2938.5|2937.5|2936.5|9957
1761651000000|2025-10-28 11:30:00|2938|2937|2940.5|2939.5|2943|2942.5|2938|2937|5221
1761651300000|2025-10-28 11:35:00|2940|2940|2941.5|2941|2942.5|2941.5|2940|2939.5|5558
1761651600000|2025-10-28 11:40:00|2942|2941.5|2942|2941.5|2944|2943.5|2942|2941|6461
1761651900000|2025-10-28 11:45:00|2942.5|2942.5|2944.5|2943.5|2945.5|2944.5|2942.5|2942|5485
1761652200000|2025-10-28 11:50:00|2945|2944|2947|2946|2949|2948.5|2944|2943.5|11296
1761652500000|2025-10-28 11:55:00|2947.5|2946.5|2948.5|2947|2948.5|2947.5|2945|2944|16488
1761652800000|2025-10-28 12:00:00|2949|2947.5|2949|2948.5|2949|2948.5|2948|2947|7362
1761653100000|2025-10-28 12:05:00|2950|2949|2956.5|2955.5|2959|2958|2950|2949|19387
1761653400000|2025-10-28 12:10:00|2957|2956|2958|2957.5|2958|2957.5|2956.5|2956|8035
1761653700000|2025-10-28 12:15:00|2958.5|2957|2957|2956|2958.5|2957|2954.5|2954|3024
1761654000000|2025-10-28 12:20:00|2957.5|2956.5|2958|2957|2960|2959.5|2957.5|2956.5|5483
1761654300000|2025-10-28 12:25:00|2954.5|2953.5|2955|2954|2955.5|2954.5|2953|2952.5|4368
1761654600000|2025-10-28 12:30:00|2955.5|2954.5|2954|2953|2955.5|2955|2954|2953|21006
1761654900000|2025-10-28 12:35:00|2953.5|2953.5|2953.5|2952.5|2954.5|2953.5|2951.5|2951|5535
1761655200000|2025-10-28 12:40:00|2953|2952|2952.5|2951.5|2954|2953|2952.5|2951.5|1026
1761655500000|2025-10-28 12:45:00|2952|2950.5|2943.5|2942.5|2952|2950.5|2943|2942.5|4231
1761655800000|2025-10-28 12:50:00|2943|2943|2945.5|2944.5|2945.5|2944.5|2943|2943|6800
1761656100000|2025-10-28 12:55:00|2945|2945|2946|2945|2946.5|2945.5|2945|2944.5|1190
1761656400000|2025-10-28 13:00:00|2946.5|2945.5|2949.5|2949|2950.5|2949.5|2945.5|2944.5|3829
1761656700000|2025-10-28 13:05:00|2950|2949.5|2950.5|2950|2951.5|2950.5|2949.5|2948.5|4229
1761657000000|2025-10-28 13:10:00|2951|2949.5|2953.5|2952.5|2954|2953|2951|2949.5|2010
1761657300000|2025-10-28 13:15:00|2953|2952|2950.5|2949.5|2954|2953|2950|2949|4643
1761657600000|2025-10-28 13:20:00|2951|2949|2948.5|2947.5|2951|2950|2948|2946.5|3127
1761657900000|2025-10-28 13:25:00|2949|2948|2951|2950|2951.5|2950.5|2948|2947|7826
1761658200000|2025-10-28 13:30:00|2951.5|2950.5|2949|2948|2955.5|2954.5|2948.5|2947.5|8411
1761658500000|2025-10-28 13:35:00|2948.5|2947.5|2946.5|2945.5|2952|2951.5|2945.5|2945|6881
1761658800000|2025-10-28 13:40:00|2946|2946|2948|2947.5|2950.5|2949.5|2946|2945.5|7419
1761659100000|2025-10-28 13:45:00|2948.5|2948|2950|2949.5|2950|2949.5|2947|2946|4768
1761659400000|2025-10-28 13:50:00|2949|2949|2952|2951|2952|2951.5|2946|2945|7497
1761659700000|2025-10-28 13:55:00|2952.5|2951.5|2954.5|2953|2954.5|2953.5|2951|2950|7593
1761660000000|2025-10-28 14:00:00|2954|2954|2957.5|2956.5|2960|2959|2953|2952.5|16051
1761660300000|2025-10-28 14:05:00|2956.5|2955.5|2959|2958|2959.5|2958.5|2955.5|2954.5|7258
1761660600000|2025-10-28 14:10:00|2958|2958.5|2955.5|2954|2960|2959|2954.5|2954|7298
1761660900000|2025-10-28 14:15:00|2955|2954.5|2955|2954|2956.5|2955.5|2954.5|2953.5|4700
1761661200000|2025-10-28 14:20:00|2954.5|2953.5|2953|2952|2954.5|2953.5|2951|2950.5|11941
1761661500000|2025-10-28 14:25:00|2952.5|2952.5|2951.5|2950.5|2954|2953.5|2950.5|2950|4145
1761661800000|2025-10-28 14:30:00|2951|2950|2958|2957|2958|2957.5|2949|2948|6014
1761662100000|2025-10-28 14:35:00|2958.5|2957.5|2955|2954|2958.5|2957.5|2954.5|2953.5|8166
1761662400000|2025-10-28 14:40:00|2954|2953.5|2953.5|2952.5|2954|2953.5|2952|2951|9504
1761662700000|2025-10-28 14:45:00|2953|2952|2953.5|2953|2953.5|2953|2950.5|2950|7863
1761663000000|2025-10-28 14:50:00|2954|2953.5|2951|2950.5|2954.5|2954|2950.5|2950|10559
1761663300000|2025-10-28 14:55:00|2951.5|2951|2954.5|2953.5|2954.5|2953.5|2951.5|2951|8941
1761663600000|2025-10-28 15:00:00|2955|2954.5|2959.5|2958.5|2959.5|2958.5|2954.5|2954|7191
1761663900000|2025-10-28 15:05:00|2959|2957.5|2959.5|2959|2959.5|2959|2956.5|2956|9618
1761664200000|2025-10-28 15:10:00|2960|2958|2955.5|2954.5|2960|2958|2954.5|2953.5|8002
1761664500000|2025-10-28 15:15:00|2956|2955|2956.5|2955.5|2957|2956|2955.5|2955|7117
1761664800000|2025-10-28 15:20:00|2957|2956|2955.5|2954.5|2958.5|2958|2955.5|2954.5|5138
1761665100000|2025-10-28 15:25:00|2955|2955|2956.5|2956|2957|2956|2950.5|2950|11341
1761665400000|2025-10-28 15:30:00|2957|2956.5|2952|2951.5|2958|2957|2952|2951.5|10274
1761665700000|2025-10-28 15:35:00|2951.5|2951|2952.5|2951.5|2953.5|2952.5|2950.5|2949.5|10643
1761666000000|2025-10-28 15:40:00|2952|2952|2951|2950.5|2953|2952.5|2949|2948|12552
1761666300000|2025-10-28 15:45:00|2951.5|2951|2951.5|2951|2952.5|2952|2950.5|2950|9817
1761666600000|2025-10-28 15:50:00|2952|2951.5|2958.5|2958|2958.5|2958|2952|2951.5|17813
1761666900000|2025-10-28 15:55:00|2958|2957.5|2954|2953.5|2958.5|2958|2954|2953.5|9272
1761667200000|2025-10-28 16:00:00|2954.5|2953|2956|2955|2957.5|2956.5|2953.5|2953|11328
1761667500000|2025-10-28 16:05:00|2956.5|2955.5|2957|2956.5|2958|2957.5|2956|2955|7381
1761667800000|2025-10-28 16:10:00|2956.5|2955.5|2961.5|2960.5|2961.5|2961|2956.5|2955.5|9343
1761668100000|2025-10-28 16:15:00|2961|2961|2962.5|2962|2962.5|2962|2961|2961|16252
1761668400000|2025-10-28 16:20:00|2962|2961.5|2957|2956|2962.5|2962|2956|2955.5|21564
1761668700000|2025-10-28 16:25:00|2956.5|2956.5|2951|2950.5|2957|2956.5|2950.5|2950|20692
1761724800000|2025-10-29 08:00:00|3065|3060.5|3056|3053|3091|3089.5|3023|3020|33133
1761725100000|2025-10-29 08:05:00|3055|3052|3052|3050|3064.5|3063|3046.5|3044|19012
1761725400000|2025-10-29 08:10:00|3052.5|3051|3037.5|3035.5|3054.5|3053|3031.5|3030|13772
1761725700000|2025-10-29 08:15:00|3036.5|3035|3046|3044.5|3048|3046|3034.5|3032.5|14882
1761726000000|2025-10-29 08:20:00|3045|3043|3053|3051|3057|3055.5|3045|3043|18057
1761726300000|2025-10-29 08:25:00|3053.5|3051.5|3037|3035.5|3053.5|3051.5|3036.5|3035|16408
1761726600000|2025-10-29 08:30:00|3036|3035|3011.5|3010|3037|3036|3011.5|3010|26275
1761726900000|2025-10-29 08:35:00|3011|3011.5|2993.5|2992|3017|3015|2993|2992|15465
1761727200000|2025-10-29 08:40:00|2993|2992.5|2992.5|2991|2994.5|2993|2988|2987|16220
1761727500000|2025-10-29 08:45:00|2993|2991.5|2990|2988.5|3002|3001|2990|2988.5|26283
1761727800000|2025-10-29 08:50:00|2990.5|2990|2986.5|2985.5|2994|2992.5|2986.5|2985|21943
1761728100000|2025-10-29 08:55:00|2987|2986|3012.5|3011|3012.5|3011|2986.5|2985.5|30418
1761728400000|2025-10-29 09:00:00|3013.5|3012.5|3007.5|3006|3017|3016|3006.5|3005.5|43947
1761728700000|2025-10-29 09:05:00|3007|3007.5|2985.5|2984|3015.5|3014|2983|2980.5|22746
1761729000000|2025-10-29 09:10:00|2983.5|2983|2977.5|2976|2985|2983|2976.5|2974.5|10528
1761729300000|2025-10-29 09:15:00|2979.5|2976.5|2976|2974.5|2986.5|2985|2975.5|2974|14968
1761729600000|2025-10-29 09:20:00|2975.5|2975|2979.5|2977.5|2981.5|2980|2974.5|2973.5|5573
1761729900000|2025-10-29 09:25:00|2979|2977|2965.5|2964.5|2981.5|2981|2963|2962|15370
1761730200000|2025-10-29 09:30:00|2966|2964|2967|2966|2967.5|2966.5|2963.5|2962.5|16375
1761730500000|2025-10-29 09:35:00|2967.5|2967.5|2980|2979|2981|2979|2967.5|2967.5|19420
1761730800000|2025-10-29 09:40:00|2980.5|2979.5|2999|2997.5|3004|3002.5|2980.5|2978|19265
1761731100000|2025-10-29 09:45:00|2998.5|2996.5|2995.5|2994|2998.5|2997|2988.5|2987|9034
1761731400000|2025-10-29 09:50:00|2996|2994.5|3000|2999.5|3004.5|3002.5|2988.5|2987|6053
1761731700000|2025-10-29 09:55:00|2999|2999|3003|3001|3004|3002|2996.5|2994.5|4891
1761732000000|2025-10-29 10:00:00|3005|3002|3000.5|2999.5|3006.5|3005|2999.5|2998|5693
1761732300000|2025-10-29 10:05:00|3000|2998|3000.5|2999.5|3000.5|2999.5|2996|2995|2731
1761732600000|2025-10-29 10:10:00|3000|2999|3016|3015.5|3016.5|3016|2998.5|2998|9295
1761732900000|2025-10-29 10:15:00|3015.5|3015|3027.5|3025.5|3031|3029|3013.5|3013|13812
1761733200000|2025-10-29 10:20:00|3028|3026|3026.5|3024.5|3030|3028|3020|3018.5|23197
1761733500000|2025-10-29 10:25:00|3026|3025|3042.5|3040.5|3043|3041.5|3012.5|3011|26304
1761733800000|2025-10-29 10:30:00|3042|3043|3038.5|3037|3047.5|3045|3036.5|3034|16260
1761734100000|2025-10-29 10:35:00|3041.5|3037.5|3038.5|3037|3053|3051.5|3038.5|3037|17009
1761734400000|2025-10-29 10:40:00|3036.5|3034|3061|3059|3063.5|3061.5|3036.5|3034|35175
1761734700000|2025-10-29 10:45:00|3060|3058.5|3064.5|3062.5|3065.5|3063.5|3058.5|3056.5|14738
1761735000000|2025-10-29 10:50:00|3064|3062|3061|3060|3070.5|3069|3061|3060|22892
1761735300000|2025-10-29 10:55:00|3060.5|3059.5|3049.5|3048|3063|3061.5|3048|3047|14464
1761735600000|2025-10-29 11:00:00|3050.5|3048.5|3034|3031.5|3055|3054|3034|3031.5|13180
1761735900000|2025-10-29 11:05:00|3033.5|3032.5|3028|3027|3040|3038.5|3028|3027|8188
1761736200000|2025-10-29 11:10:00|3027.5|3025.5|3036|3034.5|3036|3034.5|3025|3024.5|7262
1761736500000|2025-10-29 11:15:00|3036.5|3035|3023.5|3022.5|3036.5|3035.5|3023.5|3022.5|6210
1761736800000|2025-10-29 11:20:00|3022.5|3021.5|3018|3016.5|3023|3021.5|3016|3014|8798
1761737100000|2025-10-29 11:25:00|3019|3018|3026|3025|3032|3030.5|3019|3018|6586
1761737400000|2025-10-29 11:30:00|3026.5|3026|3034|3032.5|3034|3033|3026|3025|4152
1761737700000|2025-10-29 11:35:00|3035|3033.5|3033.5|3031.5|3037.5|3036.5|3032.5|3031|7370
1761738000000|2025-10-29 11:40:00|3034|3032|3026|3024.5|3036.5|3035.5|3026|3024|6936
1761738300000|2025-10-29 11:45:00|3025.5|3024|3031.5|3030|3031.5|3030|3024|3022.5|4701
1761738600000|2025-10-29 11:50:00|3032|3030.5|3037|3035.5|3041|3039|3027|3026|9670
1761738900000|2025-10-29 11:55:00|3035.5|3034|3034|3032.5|3035.5|3034|3031.5|3029.5|3785
1761739200000|2025-10-29 12:00:00|3040|3029|3033.5|3032|3040|3036.5|3030|3029|4686
1761739500000|2025-10-29 12:05:00|3033|3032.5|3034|3032.5|3037|3035.5|3033|3031.5|2664
1761739800000|2025-10-29 12:10:00|3033.5|3033|3041|3040|3042.5|3041.5|3032|3030.5|7829
1761740100000|2025-10-29 12:15:00|3041.5|3040.5|3043|3041.5|3043|3042.5|3039|3037.5|6539
1761740400000|2025-10-29 12:20:00|3042.5|3041|3065.5|3064.5|3070|3067.5|3042|3041|36569
1761740700000|2025-10-29 12:25:00|3065|3063.5|3066.5|3065|3071|3069.5|3065|3063.5|10148
1761741000000|2025-10-29 12:30:00|3067|3064.5|3065.5|3063.5|3067|3065|3059.5|3057.5|8635
1761741300000|2025-10-29 12:35:00|3065|3064|3064|3063|3070|3069|3063.5|3062|6711
1761741600000|2025-10-29 12:40:00|3062.5|3062.5|3065|3064|3065.5|3064|3062.5|3062|3733
1761741900000|2025-10-29 12:45:00|3066|3064.5|3067|3066|3070|3069|3066|3064.5|4850
1761742200000|2025-10-29 12:50:00|3067.5|3066.5|3075.5|3074.5|3076|3074.5|3062|3061|10354
1761742500000|2025-10-29 12:55:00|3075|3074|3078|3077|3085|3083.5|3075|3074|12323
1761742800000|2025-10-29 13:00:00|3077.5|3076|3086|3085|3086|3085|3076|3074.5|12139
1761743100000|2025-10-29 13:05:00|3087|3085.5|3087.5|3086|3088|3086|3084|3082.5|9285
1761743400000|2025-10-29 13:10:00|3088|3086.5|3096|3095|3096|3095.5|3087.5|3086.5|9356
1761743700000|2025-10-29 13:15:00|3095.5|3094.5|3093|3092|3095.5|3094.5|3091|3090.5|10944
1761744000000|2025-10-29 13:20:00|3091.5|3090|3096|3095|3097.5|3096|3091.5|3090|15116
1761744300000|2025-10-29 13:25:00|3096.5|3095.5|3093|3092|3097|3096|3092|3091|7964
1761744600000|2025-10-29 13:30:00|3090.5|3089.5|3112.5|3111.5|3120|3118.5|3078.5|3076.5|60283
1761744900000|2025-10-29 13:35:00|3114|3112|3127|3124.5|3127|3125|3109.5|3108.5|29336
1761745200000|2025-10-29 13:40:00|3129|3127.5|3155.5|3153.5|3156.5|3154.5|3129|3127.5|62299
1761745500000|2025-10-29 13:45:00|3153|3151.5|3140|3138|3165|3164|3140|3138|61967
1761745800000|2025-10-29 13:50:00|3142|3140.5|3149.5|3148.5|3150|3149|3136|3135|21081
1761746100000|2025-10-29 13:55:00|3151|3149.5|3155|3154|3158|3157|3149|3147.5|14326
1761746400000|2025-10-29 14:00:00|3154.5|3153|3158|3156.5|3158|3156.5|3143.5|3142|21456
1761746700000|2025-10-29 14:05:00|3157.5|3156|3148|3146.5|3157.5|3156|3144.5|3143.5|25062
1761747000000|2025-10-29 14:10:00|3147.5|3146|3151|3149.5|3154.5|3153|3142|3141|19596
1761747300000|2025-10-29 14:15:00|3150.5|3149|3145|3144|3153.5|3152.5|3141|3140.5|26475
1761747600000|2025-10-29 14:20:00|3144.5|3143.5|3152|3150.5|3154.5|3153|3142|3141.5|16195
1761747900000|2025-10-29 14:25:00|3150|3149|3143.5|3142|3151.5|3150.5|3142|3141|10984
1761748200000|2025-10-29 14:30:00|3142|3141|3137|3136|3144.5|3143.5|3134|3132.5|24186
1761748500000|2025-10-29 14:35:00|3137.5|3136.5|3126.5|3125|3140.5|3139|3125.5|3124|16792
1761748800000|2025-10-29 14:40:00|3126|3124|3113|3111.5|3126.5|3124|3111.5|3110.5|19242
1761749100000|2025-10-29 14:45:00|3112|3110.5|3105.5|3103.5|3113|3112|3103|3102.5|21776
1761749400000|2025-10-29 14:50:00|3105|3104|3102|3101|3105.5|3104.5|3097|3096|30374
1761749700000|2025-10-29 14:55:00|3102.5|3101.5|3106.5|3105.5|3107|3105.5|3096.5|3095.5|26973
1761750000000|2025-10-29 15:00:00|3107|3106|3101|3100.5|3109.5|3108.5|3101|3100.5|24311
1761750300000|2025-10-29 15:05:00|3101.5|3100|3110|3108.5|3110|3108.5|3100|3099.5|17897
1761750600000|2025-10-29 15:10:00|3108|3109.5|3113|3112.5|3114.5|3113|3105.5|3104|21525
1761750900000|2025-10-29 15:15:00|3112.5|3111.5|3099.5|3098|3112.5|3111.5|3099.5|3098|22344
1761751200000|2025-10-29 15:20:00|3099|3097|3095.5|3094|3099|3097.5|3091.5|3090.5|22047
1761751500000|2025-10-29 15:25:00|3095|3094.5|3090|3088.5|3096|3095.5|3089.5|3088.5|14954
1761751800000|2025-10-29 15:30:00|3089.5|3087|3078|3077|3089.5|3088.5|3077.5|3076.5|21735
1761752100000|2025-10-29 15:35:00|3079.5|3077.5|3082.5|3081.5|3083|3082|3078|3076.5|12064
1761752400000|2025-10-29 15:40:00|3082|3080.5|3087.5|3086.5|3091|3090|3082|3080.5|24778
1761752700000|2025-10-29 15:45:00|3086|3084.5|3091.5|3090.5|3091.5|3090.5|3082|3080.5|18422
1761753000000|2025-10-29 15:50:00|3092|3091|3095|3094|3095.5|3094.5|3091.5|3090|16926
1761753300000|2025-10-29 15:55:00|3096|3095|3095.5|3094|3103|3102|3094|3093.5|33756
1761753600000|2025-10-29 16:00:00|3095|3093.5|3086|3085.5|3096.5|3095.5|3086|3084.5|37601
1761753900000|2025-10-29 16:05:00|3086.5|3087|3095|3094|3096|3095|3086.5|3085|15594
1761754200000|2025-10-29 16:10:00|3095.5|3094.5|3099.5|3099|3100.5|3099.5|3095.5|3094|15758
1761754500000|2025-10-29 16:15:00|3098|3098.5|3103|3102|3103|3102.5|3094|3093|24250
1761754800000|2025-10-29 16:20:00|3102.5|3102.5|3105.5|3104.5|3109.5|3108.5|3101|3100.5|27085
1761755100000|2025-10-29 16:25:00|3105|3103.5|3106|3104.5|3107|3106|3100|3098.5|34191
1761811200000|2025-10-30 08:00:00|3141|3132.5|3129|3126.5|3141|3139.5|3116|3113|19579
1761811500000|2025-10-30 08:05:00|3128.5|3128.5|3137|3135.5|3138|3136.5|3120|3118|16368
1761811800000|2025-10-30 08:10:00|3136.5|3135|3141|3139.5|3143|3141|3131|3129|16159
1761812100000|2025-10-30 08:15:00|3143.5|3139|3139|3137.5|3148.5|3147|3139|3137.5|31886
1761812400000|2025-10-30 08:20:00|3141|3139|3143.5|3142|3144|3142.5|3135|3133.5|12520
1761812700000|2025-10-30 08:25:00|3144|3143|3129|3128|3148|3147|3128.5|3127.5|26260
1761813000000|2025-10-30 08:30:00|3131.5|3130|3134.5|3133.5|3135.5|3134.5|3128.5|3128|15641
1761813300000|2025-10-30 08:35:00|3135.5|3134.5|3133|3131.5|3136.5|3135|3130.5|3130|8705
1761813600000|2025-10-30 08:40:00|3133.5|3132|3138.5|3137.5|3138.5|3137.5|3132|3131|13068
1761813900000|2025-10-30 08:45:00|3139|3138|3135|3134|3141|3140|3134|3133|8825
1761814200000|2025-10-30 08:50:00|3136.5|3134.5|3115.5|3114|3137|3136|3115.5|3113.5|12701
1761814500000|2025-10-30 08:55:00|3116|3113|3098|3096.5|3116|3113|3098|3096.5|47162
1761814800000|2025-10-30 09:00:00|3096.5|3097|3098|3096|3100.5|3099|3091.5|3090.5|13052
1761815100000|2025-10-30 09:05:00|3100|3096.5|3105.5|3104|3110.5|3109.5|3099.5|3096.5|17690
1761815400000|2025-10-30 09:10:00|3105|3103.5|3107.5|3106|3107.5|3106|3099.5|3098|16134
1761815700000|2025-10-30 09:15:00|3107|3105|3101.5|3100|3107|3105|3099|3097.5|9744
1761816000000|2025-10-30 09:20:00|3102|3100.5|3095.5|3094|3102|3101|3095.5|3094|8861
1761816300000|2025-10-30 09:25:00|3095|3094.5|3104.5|3103.5|3105|3103.5|3094.5|3094|9943
1761816600000|2025-10-30 09:30:00|3105|3103|3095.5|3094.5|3107.5|3106|3095|3093.5|7546
1761816900000|2025-10-30 09:35:00|3096|3095|3087.5|3086.5|3096.5|3095|3087|3086|10525
1761817200000|2025-10-30 09:40:00|3087|3088|3083|3082|3089.5|3088.5|3081|3080|19359
1761817500000|2025-10-30 09:45:00|3082.5|3081.5|3084.5|3084|3085|3084|3079.5|3078|23556
1761817800000|2025-10-30 09:50:00|3084|3083|3088.5|3088|3089.5|3088.5|3084|3083|15190
1761818100000|2025-10-30 09:55:00|3088|3087.5|3098.5|3097|3100.5|3099.5|3088|3087|12759
1761818400000|2025-10-30 10:00:00|3098|3097.5|3106|3105|3106|3105|3096.5|3095|6698
1761818700000|2025-10-30 10:05:00|3106.5|3106|3113|3112|3114|3113|3101|3100|19191
1761819000000|2025-10-30 10:10:00|3113.5|3112.5|3110.5|3110|3116|3115|3110.5|3109.5|9207
1761819300000|2025-10-30 10:15:00|3112|3111|3111|3109.5|3113|3112.5|3109|3108|3161
1761819600000|2025-10-30 10:20:00|3110.5|3110|3110.5|3109|3113|3112|3109|3108|7244
1761819900000|2025-10-30 10:25:00|3110|3109.5|3104.5|3103.5|3113|3112|3104.5|3103.5|6246
1761820200000|2025-10-30 10:30:00|3104|3103|3105.5|3104|3106.5|3105.5|3101.5|3100|9941
1761820500000|2025-10-30 10:35:00|3105|3103|3109|3108|3112|3111|3102.5|3102|9063
1761820800000|2025-10-30 10:40:00|3108|3107|3106|3105|3108|3107|3103|3102|5867
1761821100000|2025-10-30 10:45:00|3106.5|3105.5|3106|3104.5|3112|3111|3104.5|3104|9354
1761821400000|2025-10-30 10:50:00|3105.5|3103.5|3104|3103|3107.5|3106.5|3103|3102.5|6919
1761821700000|2025-10-30 10:55:00|3103.5|3102.5|3104.5|3104|3106|3104.5|3102|3101.5|7447
1761822000000|2025-10-30 11:00:00|3104|3103|3108|3107|3108.5|3107.5|3100.5|3100|12624
1761822300000|2025-10-30 11:05:00|3107.5|3106.5|3108.5|3107.5|3110|3109|3104.5|3103.5|40194
1761822600000|2025-10-30 11:10:00|3108|3107|3116.5|3116|3117|3116|3108|3107|9860
1761822900000|2025-10-30 11:15:00|3115.5|3115|3115.5|3114.5|3116|3115|3113.5|3113|5966
1761823200000|2025-10-30 11:20:00|3115|3114|3109.5|3108.5|3116.5|3115.5|3109|3108.5|9170
1761823500000|2025-10-30 11:25:00|3109|3108|3110.5|3109.5|3112|3111|3107.5|3107|6512
1761823800000|2025-10-30 11:30:00|3111|3110|3108.5|3107.5|3111|3110|3105|3104|4487
1761824100000|2025-10-30 11:35:00|3109|3108|3109.5|3108.5|3110|3109|3108|3107.5|3733
1761824400000|2025-10-30 11:40:00|3111|3110|3112.5|3112|3114.5|3113.5|3111|3110|6021
1761824700000|2025-10-30 11:45:00|3113|3111|3110.5|3109.5|3113|3112.5|3107.5|3107|10013
1761825000000|2025-10-30 11:50:00|3110|3109|3109|3108|3112|3110.5|3109|3108|3779
1761825300000|2025-10-30 11:55:00|3109.5|3108.5|3111.5|3110.5|3112|3111|3108.5|3108|2492
1761825600000|2025-10-30 12:00:00|3111|3110|3112|3111|3112.5|3112|3108|3107|2962
1761825900000|2025-10-30 12:05:00|3112.5|3111.5|3109|3108.5|3112.5|3112|3108.5|3107|5217
1761826200000|2025-10-30 12:10:00|3109.5|3109|3105.5|3104.5|3110|3109.5|3102|3101.5|6935
1761826500000|2025-10-30 12:15:00|3106|3104|3110|3109|3112|3111|3104.5|3103.5|7912
1761826800000|2025-10-30 12:20:00|3109.5|3108.5|3112.5|3111.5|3114.5|3113.5|3108.5|3108|7754
1761827100000|2025-10-30 12:25:00|3112|3111|3111.5|3111|3112.5|3111.5|3110.5|3110|4282
1761827400000|2025-10-30 12:30:00|3112|3111.5|3114|3113|3114|3113|3110.5|3110|4242
1761827700000|2025-10-30 12:35:00|3114.5|3113.5|3109|3108.5|3115.5|3114.5|3109|3108.5|4110
1761828000000|2025-10-30 12:40:00|3108.5|3108|3108.5|3107|3109|3108|3104.5|3104|7139
1761828300000|2025-10-30 12:45:00|3108|3107.5|3109.5|3109|3112|3110.5|3108|3107.5|6524
1761828600000|2025-10-30 12:50:00|3109|3108.5|3105.5|3104.5|3110|3109|3104|3103|8562
1761828900000|2025-10-30 12:55:00|3105|3103.5|3102.5|3101.5|3105|3103.5|3102|3101.5|2101
1761829200000|2025-10-30 13:00:00|3103|3102|3104|3103|3104.5|3103.5|3100|3099|10262
1761829500000|2025-10-30 13:05:00|3104.5|3103.5|3112.5|3111.5|3113|3111.5|3104.5|3103.5|4971
1761829800000|2025-10-30 13:10:00|3111.5|3112|3110.5|3109.5|3111.5|3112|3109.5|3109|3586
1761830100000|2025-10-30 13:15:00|3110|3109|3109.5|3108.5|3112.5|3112|3106.5|3106|5920
1761830400000|2025-10-30 13:20:00|3110.5|3109.5|3110|3109|3110.5|3109.5|3107|3105.5|7734
1761830700000|2025-10-30 13:25:00|3110.5|3109.5|3110|3109|3110.5|3109.5|3106.5|3105.5|12170
1761831000000|2025-10-30 13:30:00|3109.5|3108.5|3111|3110|3114.5|3113.5|3105.5|3104.5|17262
1761831300000|2025-10-30 13:35:00|3110.5|3109.5|3110|3108.5|3110.5|3110|3102|3101|20828
1761831600000|2025-10-30 13:40:00|3109.5|3108|3112.5|3111.5|3112.5|3111.5|3105.5|3105|11464
1761831900000|2025-10-30 13:45:00|3112|3111|3111.5|3110.5|3115|3114|3108|3107.5|17438
1761832200000|2025-10-30 13:50:00|3111|3110|3114.5|3114|3119.5|3119|3110.5|3109.5|20487
1761832500000|2025-10-30 13:55:00|3115|3114.5|3108.5|3107.5|3116.5|3115.5|3108|3107|8440
1761832800000|2025-10-30 14:00:00|3109.5|3108.5|3093.5|3093|3110|3109|3093.5|3093|13995
1761833100000|2025-10-30 14:05:00|3095|3093.5|3085.5|3084.5|3097|3095.5|3085.5|3084.5|21941
1761833400000|2025-10-30 14:10:00|3086|3085|3098|3097|3098.5|3097.5|3084|3082.5|14606
1761833700000|2025-10-30 14:15:00|3098.5|3097.5|3096.5|3095.5|3099.5|3098.5|3095.5|3095|9628
1761834000000|2025-10-30 14:20:00|3096|3095|3101.5|3101|3103|3102.5|3095.5|3095|14359
1761834300000|2025-10-30 14:25:00|3101|3100.5|3104.5|3103.5|3104.5|3104|3100.5|3099|11867
1761834600000|2025-10-30 14:30:00|3106|3104|3112.5|3111.5|3112.5|3112|3106|3104|8344
1761834900000|2025-10-30 14:35:00|3113|3112|3109.5|3108.5|3114|3113.5|3109.5|3108|11437
1761835200000|2025-10-30 14:40:00|3110|3109|3107.5|3106.5|3111|3110|3106|3105|4382
1761835500000|2025-10-30 14:45:00|3108|3107|3111.5|3110.5|3112|3111|3107.5|3106|7272
1761835800000|2025-10-30 14:50:00|3112|3111|3110|3109|3112.5|3112|3109|3108|8475
1761836100000|2025-10-30 14:55:00|3109.5|3108.5|3107|3106|3110|3109|3105|3104.5|6142
1761836400000|2025-10-30 15:00:00|3108|3106.5|3105.5|3104.5|3108.5|3108|3104.5|3104|2780
1761836700000|2025-10-30 15:05:00|3106|3105.5|3109.5|3108.5|3111.5|3111|3106|3105.5|9063
1761837000000|2025-10-30 15:10:00|3110|3109|3109.5|3108.5|3112.5|3111.5|3109|3108.5|9745
1761837300000|2025-10-30 15:15:00|3110|3109|3105.5|3104.5|3110|3109|3103|3102|5941
1761837600000|2025-10-30 15:20:00|3106|3105|3104|3103|3106|3105|3102.5|3101.5|5686
1761837900000|2025-10-30 15:25:00|3106.5|3105.5|3107|3106.5|3107|3106.5|3105|3104|11293
1761838200000|2025-10-30 15:30:00|3107.5|3105.5|3110|3109.5|3111.5|3110.5|3106.5|3105.5|4986
1761838500000|2025-10-30 15:35:00|3109.5|3109|3104.5|3104|3110.5|3110|3104.5|3103.5|2684
1761838800000|2025-10-30 15:40:00|3105|3103.5|3107.5|3106.5|3107.5|3107|3102.5|3101.5|7329
1761839100000|2025-10-30 15:45:00|3108|3107|3106|3105|3109|3108|3104.5|3104|10809
1761839400000|2025-10-30 15:50:00|3105|3105.5|3107.5|3106.5|3108|3107|3105|3104.5|5546
1761839700000|2025-10-30 15:55:00|3108|3107|3109|3107.5|3109.5|3109|3107.5|3107|16506
1761840000000|2025-10-30 16:00:00|3108.5|3108|3114.5|3114|3115|3114|3108|3107.5|9546
1761840300000|2025-10-30 16:05:00|3115|3114.5|3110.5|3110|3115|3114.5|3109.5|3108.5|21134
1761840600000|2025-10-30 16:10:00|3111|3109.5|3111|3110.5|3113.5|3113|3111|3109.5|6482
1761840900000|2025-10-30 16:15:00|3111.5|3111|3111.5|3110.5|3115.5|3114.5|3111|3110.5|14240
1761841200000|2025-10-30 16:20:00|3111|3110|3112.5|3112|3113.5|3113|3110.5|3109.5|6804
1761841500000|2025-10-30 16:25:00|3111.5|3111|3114|3113|3114|3113|3110|3109.5|9028
1761897600000|2025-10-31 08:00:00|3125|3120.5|3119|3117.5|3129|3127.5|3116|3113.5|4477
1761897900000|2025-10-31 08:05:00|3118.5|3117|3108|3106|3118.5|3117|3105|3104.5|5558
1761898200000|2025-10-31 08:10:00|3107.5|3104.5|3095.5|3093.5|3107.5|3106|3095|3093.5|11213
1761898500000|2025-10-31 08:15:00|3095|3094|3099.5|3098|3101.5|3100|3093|3091|6390
1761898800000|2025-10-31 08:20:00|3099|3098.5|3096|3094.5|3105|3103.5|3095|3094|11213
1761899100000|2025-10-31 08:25:00|3096.5|3095|3096|3094.5|3101|3100|3094|3093|6240
1761899400000|2025-10-31 08:30:00|3095.5|3094|3091.5|3090|3096|3095|3089.5|3088.5|6691
1761899700000|2025-10-31 08:35:00|3091|3089.5|3091|3089.5|3092.5|3091.5|3087.5|3086|13458
1761900000000|2025-10-31 08:40:00|3090.5|3088.5|3091.5|3090.5|3092.5|3091.5|3089.5|3088.5|3584
1761900300000|2025-10-31 08:45:00|3092|3091|3094.5|3094|3096|3094.5|3088.5|3087.5|10282
1761900600000|2025-10-31 08:50:00|3095.5|3094.5|3093|3091.5|3095.5|3094.5|3088|3086.5|6088
1761900900000|2025-10-31 08:55:00|3094|3092|3091|3090|3095|3093.5|3089|3088.5|5429
1761901200000|2025-10-31 09:00:00|3090.5|3089.5|3082.5|3081|3093|3092|3082.5|3081|11124
1761901500000|2025-10-31 09:05:00|3082|3081.5|3083|3081.5|3084|3083.5|3081.5|3081|5491
1761901800000|2025-10-31 09:10:00|3082.5|3081|3079.5|3079|3083.5|3082.5|3079.5|3079|1679
1761902100000|2025-10-31 09:15:00|3079|3078|3077.5|3076.5|3079.5|3078.5|3076|3075|3466
1761902400000|2025-10-31 09:20:00|3077|3076|3082|3081|3083|3081.5|3076.5|3075.5|3173
1761902700000|2025-10-31 09:25:00|3082.5|3081.5|3081|3079.5|3087|3086|3081|3079.5|5098
1761903000000|2025-10-31 09:30:00|3080.5|3079|3079.5|3078.5|3081.5|3080.5|3079|3078|3571
1761903300000|2025-10-31 09:35:00|3079|3078|3080.5|3079|3081.5|3080.5|3077|3076|9793
1761903600000|2025-10-31 09:40:00|3080|3078|3079|3077.5|3081.5|3080|3078.5|3077.5|5227
1761903900000|2025-10-31 09:45:00|3078.5|3078|3077|3076.5|3080|3078.5|3076.5|3075.5|3039
1761904200000|2025-10-31 09:50:00|3077.5|3077|3078.5|3077|3079|3078|3077|3076|1814
1761904500000|2025-10-31 09:55:00|3078|3076|3082.5|3081|3083.5|3083|3076.5|3075.5|6082
1761904800000|2025-10-31 10:00:00|3082|3081.5|3084|3083|3084.5|3083.5|3082|3081|2462
1761905100000|2025-10-31 10:05:00|3083.5|3082.5|3084|3083|3087|3086.5|3079.5|3078.5|2781
1761905400000|2025-10-31 10:10:00|3083.5|3083.5|3080|3079|3084|3083.5|3080|3079|1325
1761905700000|2025-10-31 10:15:00|3080.5|3079.5|3083.5|3082.5|3083.5|3083|3079|3078|3893
1761906000000|2025-10-31 10:20:00|3084|3083|3086|3085.5|3087|3086|3082.5|3082|7110
1761906300000|2025-10-31 10:25:00|3085|3085|3081.5|3080.5|3087.5|3087|3081|3080.5|4385
1761906600000|2025-10-31 10:30:00|3081|3079.5|3079|3078|3081|3080|3075.5|3074.5|16447
1761906900000|2025-10-31 10:35:00|3078.5|3078.5|3081|3079.5|3082|3080.5|3076.5|3075.5|3240
1761907200000|2025-10-31 10:40:00|3081.5|3080|3087.5|3086.5|3089.5|3088.5|3081.5|3079.5|8412
1761907500000|2025-10-31 10:45:00|3088|3087|3092.5|3092|3094.5|3093.5|3088|3086.5|12214
1761907800000|2025-10-31 10:50:00|3093|3091.5|3091|3090|3097.5|3097|3091|3090|6830
1761908100000|2025-10-31 10:55:00|3091.5|3090.5|3082.5|3082|3091.5|3090.5|3082.5|3082|8739
1761908400000|2025-10-31 11:00:00|3083|3082.5|3086.5|3085.5|3089|3088|3081.5|3080.5|4984
1761908700000|2025-10-31 11:05:00|3087|3086|3089.5|3088.5|3089.5|3088.5|3086|3085.5|6461
1761909000000|2025-10-31 11:10:00|3090|3089|3091|3090|3091|3090.5|3089|3088|1091
1761909300000|2025-10-31 11:15:00|3090.5|3090.5|3093|3092|3093|3092|3090.5|3090.5|4077
1761909600000|2025-10-31 11:20:00|3092.5|3091.5|3093.5|3092.5|3093.5|3092.5|3090.5|3090|5189
1761909900000|2025-10-31 11:25:00|3093|3092|3086|3085|3093|3092|3084.5|3083.5|5141
1761910200000|2025-10-31 11:30:00|3085.5|3084.5|3089.5|3089|3090.5|3090|3082.5|3081|6672
1761910500000|2025-10-31 11:35:00|3090|3089.5|3092.5|3091.5|3092.5|3092|3086.5|3085.5|1637
1761910800000|2025-10-31 11:40:00|3092|3091|3092|3091|3092.5|3092|3090|3089|4208
1761911100000|2025-10-31 11:45:00|3091.5|3090.5|3090.5|3090|3093|3092.5|3089.5|3088.5|7466
1761911400000|2025-10-31 11:50:00|3090|3089.5|3092|3091|3094|3093.5|3090|3089.5|5905
1761911700000|2025-10-31 11:55:00|3090.5|3091.5|3090|3089|3091|3091.5|3088.5|3087.5|3758
1761912000000|2025-10-31 12:00:00|3089|3088.5|3087.5|3087|3090|3089|3087|3086|2051
1761912300000|2025-10-31 12:05:00|3088|3086.5|3088.5|3088|3089.5|3089|3087|3086.5|869
1761912600000|2025-10-31 12:10:00|3089|3088.5|3092|3091|3092|3091|3088.5|3088|1227
1761912900000|2025-10-31 12:15:00|3091.5|3090.5|3094|3093|3098|3097|3091|3090|4607
1761913200000|2025-10-31 12:20:00|3093.5|3094|3096.5|3095.5|3096.5|3096|3093.5|3094|14520
1761913500000|2025-10-31 12:25:00|3097|3096|3098|3097|3098|3097|3096|3095|1753
1761913800000|2025-10-31 12:30:00|3098.5|3097.5|3099|3098|3099|3098.5|3098|3097|1236
1761914100000|2025-10-31 12:35:00|3099.5|3098.5|3098.5|3097.5|3099.5|3099|3095|3094|3145
1761914400000|2025-10-31 12:40:00|3098|3098|3096|3095.5|3098|3098|3095.5|3094|3670
1761914700000|2025-10-31 12:45:00|3095.5|3095|3097|3096|3098|3097|3094.5|3094|2379
1761915000000|2025-10-31 12:50:00|3097.5|3096.5|3096.5|3095.5|3097.5|3097|3096|3095.5|869
1761915300000|2025-10-31 12:55:00|3096|3094.5|3093|3092|3096.5|3094.5|3090.5|3090|3735
1761915600000|2025-10-31 13:00:00|3093.5|3091.5|3094.5|3093.5|3095|3094.5|3093|3091.5|2431
1761915900000|2025-10-31 13:05:00|3094|3093|3092|3091.5|3094|3093|3092|3091.5|2646
1761916200000|2025-10-31 13:10:00|3092.5|3092|3090|3089.5|3095|3094|3090|3089.5|7190
1761916500000|2025-10-31 13:15:00|3091|3090|3092.5|3091.5|3092.5|3092|3091|3090|2093
1761916800000|2025-10-31 13:20:00|3093|3092|3093|3092|3094.5|3093.5|3092.5|3091.5|950
1761917100000|2025-10-31 13:25:00|3092.5|3091|3081.5|3080.5|3094|3093|3081.5|3080|5972
1761917400000|2025-10-31 13:30:00|3082|3081|3080.5|3079|3087.5|3086.5|3079.5|3078.5|13463
1761917700000|2025-10-31 13:35:00|3080|3078.5|3073.5|3073|3080.5|3079.5|3071.5|3070.5|16348
1761918000000|2025-10-31 13:40:00|3074|3073.5|3062.5|3061|3074.5|3073.5|3062|3061|13462
1761918300000|2025-10-31 13:45:00|3063|3061.5|3062|3060.5|3067|3066|3060.5|3059.5|7264
1761918600000|2025-10-31 13:50:00|3061.5|3061|3056.5|3055.5|3065.5|3064.5|3056.5|3055.5|8936
1761918900000|2025-10-31 13:55:00|3055.5|3055|3054.5|3053.5|3055.5|3055|3051|3050.5|8140
1761919200000|2025-10-31 14:00:00|3055|3054|3046.5|3045.5|3055|3054|3044.5|3043.5|10955
1761919500000|2025-10-31 14:05:00|3046|3045|3056|3055|3058|3057|3044|3043|9243
1761919800000|2025-10-31 14:10:00|3057|3055.5|3062|3061|3063.5|3062|3056|3055|6342
1761920100000|2025-10-31 14:15:00|3061.5|3060|3059.5|3058.5|3062.5|3061.5|3057.5|3056.5|4065
1761920400000|2025-10-31 14:20:00|3059|3059|3052|3051.5|3060|3059.5|3050|3049.5|4319
1761920700000|2025-10-31 14:25:00|3052.5|3051|3047|3046|3052.5|3051|3046.5|3045.5|2576
1761921000000|2025-10-31 14:30:00|3046.5|3046.5|3056|3055.5|3056.5|3055.5|3046.5|3046|4391
1761921300000|2025-10-31 14:35:00|3056.5|3056|3058.5|3057.5|3059|3057.5|3056|3055|5406
1761921600000|2025-10-31 14:40:00|3058|3057|3057|3056|3060.5|3059.5|3056.5|3055.5|7131
1761921900000|2025-10-31 14:45:00|3057.5|3057|3059|3058.5|3060.5|3059.5|3056.5|3056|12167
1761922200000|2025-10-31 14:50:00|3059.5|3058|3065.5|3064.5|3067.5|3066.5|3059.5|3058|9208
1761922500000|2025-10-31 14:55:00|3065|3064|3069.5|3068.5|3071|3070|3064.5|3064|2515
1761922800000|2025-10-31 15:00:00|3070|3069|3075|3074|3075|3074|3069|3068|5668
1761923100000|2025-10-31 15:05:00|3074.5|3074.5|3074.5|3073.5|3075.5|3074.5|3074|3073.5|10233
1761923400000|2025-10-31 15:10:00|3075|3074|3081|3080|3081|3080.5|3075|3073.5|6141
1761923700000|2025-10-31 15:15:00|3082.5|3081.5|3083|3082.5|3085|3084|3082|3081|7138
1761924000000|2025-10-31 15:20:00|3083.5|3082|3085|3084|3086.5|3086|3082.5|3082|14283
1761924300000|2025-10-31 15:25:00|3084.5|3082.5|3080|3079|3084.5|3083|3077|3076.5|6325
1761924600000|2025-10-31 15:30:00|3080.5|3079.5|3084|3083|3084.5|3083|3079.5|3078.5|2832
1761924900000|2025-10-31 15:35:00|3083.5|3082.5|3083|3082.5|3084.5|3083.5|3081.5|3081|2307
1761925200000|2025-10-31 15:40:00|3083.5|3082|3082.5|3081.5|3083.5|3082.5|3079|3078|5208
1761925500000|2025-10-31 15:45:00|3082|3081|3085|3084|3092|3091|3081.5|3080.5|10131
1761925800000|2025-10-31 15:50:00|3084.5|3083.5|3085.5|3084.5|3088|3087|3084.5|3083.5|1982
1761926100000|2025-10-31 15:55:00|3086|3085|3080|3079.5|3086.5|3085.5|3080|3079|4439
1761926400000|2025-10-31 16:00:00|3078.5|3078|3082|3081.5|3082.5|3082|3077.5|3076.5|10014
1761926700000|2025-10-31 16:05:00|3082.5|3082|3083|3082|3084.5|3083.5|3081|3080.5|5690
1761927000000|2025-10-31 16:10:00|3082.5|3082.5|3084.5|3083.5|3087|3086|3082.5|3082.5|11519
1761927300000|2025-10-31 16:15:00|3084|3083|3082|3081|3084|3083.5|3081.5|3081|7688
1761927600000|2025-10-31 16:20:00|3081.5|3080.5|3084|3083.5|3084|3083.5|3081|3080.5|13170
1761927900000|2025-10-31 16:25:00|3085.5|3084.5|3084.5|3083.5|3088|3087.5|3084.5|3083|17999
1762156800000|2025-11-03 08:00:00|3098|3094.5|3102|3100.5|3104.5|3102.5|3089.5|3088.5|6631
1762157100000|2025-11-03 08:05:00|3101.5|3101|3106|3104.5|3108.5|3107|3099.5|3098|20649
1762157400000|2025-11-03 08:10:00|3107.5|3105|3126.5|3125|3126.5|3125|3107.5|3105|58041
1762157700000|2025-11-03 08:15:00|3125.5|3124|3138|3136.5|3139|3137|3124|3123|17073
1762158000000|2025-11-03 08:20:00|3138.5|3136|3144.5|3143|3147.5|3145.5|3136|3135|18405
1762158300000|2025-11-03 08:25:00|3144|3142|3144|3143|3144.5|3143.5|3139.5|3138|8953
1762158600000|2025-11-03 08:30:00|3144.5|3142.5|3157.5|3156.5|3159.5|3158|3140.5|3139.5|29623
1762158900000|2025-11-03 08:35:00|3157|3156|3157.5|3156|3160|3158|3154.5|3154|15612
1762159200000|2025-11-03 08:40:00|3158|3156.5|3160|3159|3162|3160.5|3153.5|3152.5|22288
1762159500000|2025-11-03 08:45:00|3160.5|3160|3167|3165.5|3167|3165.5|3158|3157|21561
1762159800000|2025-11-03 08:50:00|3166.5|3166|3171|3170|3174|3172.5|3166.5|3166|20308
1762160100000|2025-11-03 08:55:00|3170.5|3170.5|3172.5|3172|3175.5|3174.5|3168.5|3167.5|11839
1762160400000|2025-11-03 09:00:00|3172|3171.5|3176|3175.5|3181.5|3180.5|3168.5|3167.5|19926
1762160700000|2025-11-03 09:05:00|3177|3176|3171.5|3170|3177|3176|3166|3165.5|16427
1762161000000|2025-11-03 09:10:00|3171|3170.5|3177|3176|3177.5|3176|3167.5|3166.5|15016
1762161300000|2025-11-03 09:15:00|3176.5|3175.5|3169.5|3168.5|3176.5|3175.5|3168.5|3167|10666
1762161600000|2025-11-03 09:20:00|3169|3168|3168|3167|3171.5|3170|3166.5|3165.5|26756
1762161900000|2025-11-03 09:25:00|3167|3167.5|3173.5|3172.5|3173.5|3172.5|3164|3163|15332
1762162200000|2025-11-03 09:30:00|3174|3173|3164|3163.5|3174.5|3173.5|3164|3163.5|9513
1762162500000|2025-11-03 09:35:00|3164.5|3164|3160|3159.5|3165|3164.5|3156.5|3156|10591
1762162800000|2025-11-03 09:40:00|3160.5|3158.5|3156.5|3156|3163.5|3162.5|3156.5|3155.5|13121
1762163100000|2025-11-03 09:45:00|3156|3155.5|3154|3153.5|3156|3155.5|3152.5|3151.5|6062
1762163400000|2025-11-03 09:50:00|3154.5|3153|3151.5|3151|3154.5|3154|3150.5|3150|8270
1762163700000|2025-11-03 09:55:00|3152|3150.5|3148.5|3148|3154|3153.5|3148.5|3147.5|23768
1762164000000|2025-11-03 10:00:00|3149|3147|3150|3149|3154.5|3153.5|3147.5|3147|25436
1762164300000|2025-11-03 10:05:00|3151.5|3149.5|3155|3154.5|3156.5|3155|3150|3149|13361
1762164600000|2025-11-03 10:10:00|3155.5|3155.5|3154|3153|3156.5|3155.5|3153|3152.5|6224
1762164900000|2025-11-03 10:15:00|3153.5|3152.5|3160|3159|3162|3161.5|3153.5|3152.5|11749
1762165200000|2025-11-03 10:20:00|3160.5|3159.5|3163|3162|3164|3163.5|3157|3156.5|10011
1762165500000|2025-11-03 10:25:00|3162.5|3162.5|3154.5|3154|3163|3162.5|3154.5|3154|7267
1762165800000|2025-11-03 10:30:00|3154|3153.5|3154|3153|3155|3154.5|3151.5|3150.5|5956
1762166100000|2025-11-03 10:35:00|3155|3154|3159|3158|3160.5|3159.5|3154.5|3154|6485
1762166400000|2025-11-03 10:40:00|3159.5|3159|3167.5|3167|3172|3171|3158.5|3158|20840
1762166700000|2025-11-03 10:45:00|3168|3168|3162|3161|3169|3168|3160.5|3160|11458
1762167000000|2025-11-03 10:50:00|3162.5|3161.5|3162.5|3162|3165.5|3164|3162|3161|6993
1762167300000|2025-11-03 10:55:00|3162|3161.5|3161|3160|3162.5|3162|3160.5|3159.5|5391
1762167600000|2025-11-03 11:00:00|3161.5|3160.5|3158.5|3158|3161.5|3160.5|3156.5|3155.5|9831
1762167900000|2025-11-03 11:05:00|3158|3157.5|3161.5|3161|3162.5|3161.5|3158|3157|8425
1762168200000|2025-11-03 11:10:00|3161|3160.5|3155.5|3155|3161.5|3161|3155.5|3155|4434
1762168500000|2025-11-03 11:15:00|3155|3154.5|3154.5|3154|3155.5|3155|3152|3151.5|5532
1762168800000|2025-11-03 11:20:00|3155|3154.5|3156|3155.5|3159|3158|3155|3154.5|2949
1762169100000|2025-11-03 11:25:00|3156.5|3156|3159.5|3159|3160|3159|3156|3155.5|2347
1762169400000|2025-11-03 11:30:00|3160|3159.5|3157|3156|3161|3160|3157|3156|5327
1762169700000|2025-11-03 11:35:00|3157.5|3156.5|3156.5|3155.5|3157.5|3156.5|3152.5|3151.5|4020
1762170000000|2025-11-03 11:40:00|3157|3156|3155|3154.5|3157.5|3156|3154.5|3153.5|3928
1762170300000|2025-11-03 11:45:00|3154.5|3154|3154.5|3154|3155|3154|3153.5|3153|3993
1762170600000|2025-11-03 11:50:00|3155|3153.5|3153.5|3153|3155.5|3154.5|3153.5|3153|2085
1762170900000|2025-11-03 11:55:00|3153|3152.5|3152.5|3152|3153.5|3152.5|3152|3151.5|1851
1762171200000|2025-11-03 12:00:00|3153.5|3152.5|3153.5|3153|3155|3154|3151|3150.5|2950
1762171500000|2025-11-03 12:05:00|3153|3152.5|3151|3150.5|3154.5|3154|3151|3150.5|2790
1762171800000|2025-11-03 12:10:00|3151.5|3151|3154|3153.5|3155|3154|3150|3149.5|4450
1762172100000|2025-11-03 12:15:00|3154.5|3154|3156|3155.5|3158|3157|3154|3154|3440
1762172400000|2025-11-03 12:20:00|3155.5|3155|3156|3155|3157|3156|3154.5|3154|10357
1762172700000|2025-11-03 12:25:00|3156.5|3155.5|3156|3155.5|3156.5|3155.5|3154.5|3154|2134
1762173000000|2025-11-03 12:30:00|3155.5|3155|3158.5|3158|3159|3158.5|3154.5|3154|3494
1762173300000|2025-11-03 12:35:00|3158|3157.5|3154|3153.5|3158|3157.5|3154|3153.5|1303
1762173600000|2025-11-03 12:40:00|3155|3154|3156|3155|3156|3155|3154.5|3153.5|1879
1762173900000|2025-11-03 12:45:00|3155.5|3154.5|3155.5|3154.5|3156|3155|3154|3153.5|111
1762174200000|2025-11-03 12:50:00|3156|3155|3150.5|3150|3156|3155.5|3150.5|3150|3460
1762174500000|2025-11-03 12:55:00|3151|3149|3151.5|3151|3152|3151|3149.5|3149|3445
1762174800000|2025-11-03 13:00:00|3151|3150.5|3148.5|3147.5|3152.5|3152|3148|3147|4063
1762175100000|2025-11-03 13:05:00|3149|3148|3148|3147.5|3149.5|3148.5|3148|3147.5|572
1762175400000|2025-11-03 13:10:00|3148.5|3148|3149.5|3148.5|3150|3149.5|3146.5|3146|5991
1762175700000|2025-11-03 13:15:00|3150|3149|3147.5|3147|3150.5|3150|3147.5|3147|4975
1762176000000|2025-11-03 13:20:00|3147|3146.5|3146|3145|3147.5|3146.5|3145|3144.5|4093
1762176300000|2025-11-03 13:25:00|3146.5|3145.5|3144.5|3143.5|3146.5|3145.5|3143.5|3142.5|3193
1762176600000|2025-11-03 13:30:00|3144|3143|3140|3139|3144|3143.5|3140|3139|4918
1762176900000|2025-11-03 13:35:00|3139.5|3138.5|3139.5|3138.5|3142.5|3142|3139|3138|7432
1762177200000|2025-11-03 13:40:00|3139|3138|3134|3133.5|3140|3139|3134|3133.5|3763
1762177500000|2025-11-03 13:45:00|3133.5|3133|3132.5|3131.5|3134|3133|3131|3130.5|4697
1762177800000|2025-11-03 13:50:00|3132|3132|3130.5|3129|3132|3132|3129|3128|2702
1762178100000|2025-11-03 13:55:00|3130|3129.5|3132|3131.5|3134|3133.5|3129|3128.5|8708
1762178400000|2025-11-03 14:00:00|3132.5|3132|3131.5|3131|3134|3133|3130|3129|10302
1762178700000|2025-11-03 14:05:00|3132.5|3131.5|3136.5|3135.5|3136.5|3135.5|3132.5|3131.5|7437
1762179000000|2025-11-03 14:10:00|3136|3134.5|3133|3132|3136|3135|3131|3130.5|11652
1762179300000|2025-11-03 14:15:00|3132.5|3131.5|3134.5|3133.5|3135|3134.5|3131|3130.5|5040
1762179600000|2025-11-03 14:20:00|3135|3134|3137.5|3137|3138.5|3137.5|3134.5|3134|4516
1762179900000|2025-11-03 14:25:00|3137|3136|3129.5|3128.5|3137|3136|3129|3128.5|13534
1762180200000|2025-11-03 14:30:00|3128.5|3127|3122.5|3121|3138|3137|3119|3118|17979
1762180500000|2025-11-03 14:35:00|3123|3121.5|3116|3115|3124.5|3123.5|3112.5|3111.5|24140
1762180800000|2025-11-03 14:40:00|3115.5|3114.5|3111.5|3110.5|3120.5|3119|3110.5|3109.5|12457
1762181100000|2025-11-03 14:45:00|3112|3111|3111.5|3110.5|3114.5|3113.5|3109|3108.5|16515
1762181400000|2025-11-03 14:50:00|3111|3110|3117|3116.5|3119|3118|3107.5|3107|10118
1762181700000|2025-11-03 14:55:00|3116.5|3116|3118|3117|3118.5|3117.5|3114|3113|5042
1762182000000|2025-11-03 15:00:00|3118.5|3118|3115|3114.5|3120|3118.5|3113|3112|8010
1762182300000|2025-11-03 15:05:00|3114.5|3113.5|3110.5|3110|3114.5|3113.5|3108|3107.5|16728
1762182600000|2025-11-03 15:10:00|3111.5|3110.5|3115.5|3114|3117|3116|3111.5|3110.5|11799
1762182900000|2025-11-03 15:15:00|3116.5|3114.5|3118.5|3117.5|3120.5|3119.5|3114.5|3114|11221
1762183200000|2025-11-03 15:20:00|3119|3118|3124|3123.5|3124|3123.5|3116.5|3116|8014
1762183500000|2025-11-03 15:25:00|3124.5|3124|3129.5|3129|3129.5|3129|3124|3124|13252
1762183800000|2025-11-03 15:30:00|3130|3129.5|3129.5|3128.5|3134|3133|3128|3127.5|9515
1762184100000|2025-11-03 15:35:00|3129|3128|3133.5|3132.5|3134.5|3133.5|3128.5|3128|15229
1762184400000|2025-11-03 15:40:00|3133|3132|3141.5|3141|3143.5|3142|3132.5|3131.5|9251
1762184700000|2025-11-03 15:45:00|3142.5|3140.5|3140.5|3140|3142.5|3141.5|3139|3138|6761
1762185000000|2025-11-03 15:50:00|3141|3140.5|3142|3141|3144|3143.5|3140|3139.5|7517
1762185300000|2025-11-03 15:55:00|3142.5|3141.5|3135.5|3134.5|3143|3142.5|3135|3134.5|13270
1762185600000|2025-11-03 16:00:00|3136|3135|3135.5|3135|3138.5|3137.5|3133|3132.5|5780
1762185900000|2025-11-03 16:05:00|3135|3134.5|3135.5|3135|3135.5|3135|3132|3131.5|14299
1762186200000|2025-11-03 16:10:00|3134.5|3133.5|3141|3140.5|3141|3140.5|3134.5|3133.5|5587
1762186500000|2025-11-03 16:15:00|3142|3140|3139.5|3139|3142|3141.5|3139|3138.5|7622
1762186800000|2025-11-03 16:20:00|3140|3138.5|3138.5|3137.5|3140|3139.5|3138|3137|13407
1762187100000|2025-11-03 16:25:00|3138|3136.5|3141|3140.5|3141|3140.5|3136|3135.5|16957
1762243200000|2025-11-04 08:00:00|3085|3082|3073|3071.5|3085|3082|3068|3067.5|14939
1762243500000|2025-11-04 08:05:00|3074.5|3071|3072|3071|3080|3078.5|3064|3062|13292
1762243800000|2025-11-04 08:10:00|3072.5|3070.5|3076.5|3075|3077|3075.5|3070|3068|15179
1762244100000|2025-11-04 08:15:00|3076|3074.5|3073.5|3072|3082|3081|3072|3071.5|13036
1762244400000|2025-11-04 08:20:00|3074|3072.5|3085.5|3084.5|3085.5|3084.5|3074|3072.5|4457
1762244700000|2025-11-04 08:25:00|3085|3084|3082|3080.5|3089|3088|3082|3080.5|10571
1762245000000|2025-11-04 08:30:00|3083|3080|3091|3090|3092.5|3091.5|3083|3080|11316
1762245300000|2025-11-04 08:35:00|3090|3089|3089.5|3088|3094.5|3093.5|3088|3087.5|7173
1762245600000|2025-11-04 08:40:00|3089|3088.5|3087|3085.5|3091.5|3090|3083|3081.5|5447
1762245900000|2025-11-04 08:45:00|3086|3086|3079|3078|3087.5|3086.5|3075.5|3074|7612
1762246200000|2025-11-04 08:50:00|3078.5|3077|3081.5|3080.5|3088|3087|3078.5|3077|5447
1762246500000|2025-11-04 08:55:00|3082.5|3081.5|3089|3088|3089.5|3088|3081.5|3080.5|10256
1762246800000|2025-11-04 09:00:00|3088.5|3088.5|3090|3089.5|3093.5|3092.5|3088.5|3088.5|8331
1762247100000|2025-11-04 09:05:00|3089|3089|3083.5|3083|3089|3089|3082.5|3081.5|3802
1762247400000|2025-11-04 09:10:00|3082.5|3082.5|3079|3078|3082.5|3082.5|3078.5|3078|6650
1762247700000|2025-11-04 09:15:00|3078.5|3077.5|3083|3082.5|3084|3083|3077.5|3076.5|3026
1762248000000|2025-11-04 09:20:00|3083.5|3081.5|3076|3075|3083.5|3082|3074|3073|15072
1762248300000|2025-11-04 09:25:00|3075.5|3074.5|3079|3078|3080|3078.5|3075.5|3074.5|4825
1762248600000|2025-11-04 09:30:00|3078.5|3077|3081|3080|3082|3081|3078|3077|3941
1762248900000|2025-11-04 09:35:00|3080.5|3078.5|3080|3079|3081.5|3080.5|3076.5|3075.5|4405
1762249200000|2025-11-04 09:40:00|3079.5|3079.5|3084.5|3083.5|3085.5|3085|3079.5|3079|6673
1762249500000|2025-11-04 09:45:00|3085|3084|3084.5|3083.5|3085|3084|3080.5|3079.5|1999
1762249800000|2025-11-04 09:50:00|3085|3084|3080|3079|3086.5|3086|3079|3078.5|4576
1762250100000|2025-11-04 09:55:00|3080.5|3079.5|3077|3076|3080.5|3079.5|3076|3075|3281
1762250400000|2025-11-04 10:00:00|3076.5|3075.5|3072.5|3071.5|3077|3075.5|3071|3070|4147
1762250700000|2025-11-04 10:05:00|3072|3071|3071|3070|3074.5|3074|3069.5|3069|6768
1762251000000|2025-11-04 10:10:00|3072|3071|3073.5|3073|3075|3074|3071|3070.5|5228
1762251300000|2025-11-04 10:15:00|3073|3072.5|3073.5|3072.5|3075|3073.5|3071|3070|3440
1762251600000|2025-11-04 10:20:00|3072.5|3071.5|3076|3075|3076.5|3075.5|3072.5|3071.5|3271
1762251900000|2025-11-04 10:25:00|3075.5|3075.5|3075.5|3074.5|3077.5|3077|3075.5|3074.5|5410
1762252200000|2025-11-04 10:30:00|3075|3074|3080.5|3080|3081|3080|3075|3074|3643
1762252500000|2025-11-04 10:35:00|3081|3080.5|3082|3081|3083|3082.5|3081|3080|3171
1762252800000|2025-11-04 10:40:00|3081.5|3080.5|3082|3081|3084|3083|3081|3080|2193
1762253100000|2025-11-04 10:45:00|3082.5|3081.5|3084.5|3084|3085.5|3084.5|3081.5|3080.5|4760
1762253400000|2025-11-04 10:50:00|3085|3084.5|3085|3084|3087.5|3086.5|3083|3082.5|3934
1762253700000|2025-11-04 10:55:00|3087|3084.5|3087|3086|3089.5|3088.5|3085|3084|7586
1762254000000|2025-11-04 11:00:00|3086.5|3086.5|3089.5|3088.5|3091|3090|3084.5|3083.5|3993
1762254300000|2025-11-04 11:05:00|3090|3089.5|3093|3092.5|3093|3092.5|3090|3089.5|3412
1762254600000|2025-11-04 11:10:00|3092.5|3092|3098.5|3097.5|3100|3099|3092.5|3092|3371
1762254900000|2025-11-04 11:15:00|3099|3098|3100.5|3099.5|3102|3101|3099|3098|2856
1762255200000|2025-11-04 11:20:00|3100|3100|3099|3097.5|3102.5|3101.5|3098.5|3097.5|3119
1762255500000|2025-11-04 11:25:00|3098.5|3098|3103|3102|3103|3102.5|3098.5|3097.5|4685
1762255800000|2025-11-04 11:30:00|3102.5|3101.5|3102.5|3101.5|3103|3102.5|3101.5|3101|2613
1762256100000|2025-11-04 11:35:00|3103|3102|3110|3108.5|3110|3109|3102.5|3102|6846
1762256400000|2025-11-04 11:40:00|3109.5|3109|3108|3107|3109.5|3109|3108|3107|853
1762256700000|2025-11-04 11:45:00|3107.5|3106.5|3107.5|3106.5|3109|3108.5|3106.5|3106|2342
1762257000000|2025-11-04 11:50:00|3107|3106|3105|3104.5|3107.5|3106.5|3104.5|3104|2414
1762257300000|2025-11-04 11:55:00|3104.5|3104|3109|3108.5|3109|3108.5|3103.5|3103|3676
1762257600000|2025-11-04 12:00:00|3108.5|3107.5|3106|3105.5|3109.5|3109|3105.5|3105|3127
1762257900000|2025-11-04 12:05:00|3105.5|3105|3106.5|3106|3108|3107|3104|3103|2072
1762258200000|2025-11-04 12:10:00|3107|3106.5|3108.5|3107.5|3109|3108|3106|3105.5|3083
1762258500000|2025-11-04 12:15:00|3109|3108|3111|3110|3111|3110|3108|3107.5|2055
1762258800000|2025-11-04 12:20:00|3112|3111.5|3114.5|3113.5|3115|3114.5|3112|3111|8409
1762259100000|2025-11-04 12:25:00|3114|3114|3119.5|3119|3119.5|3119|3114|3114|3358
1762259400000|2025-11-04 12:30:00|3120.5|3119.5|3121.5|3120.5|3121.5|3121|3119.5|3119|2840
1762259700000|2025-11-04 12:35:00|3121|3121|3121|3120|3122.5|3122|3120.5|3120|2396
1762260000000|2025-11-04 12:40:00|3122|3120.5|3121.5|3120.5|3123|3122|3121.5|3120.5|761
1762260300000|2025-11-04 12:45:00|3122|3121|3123.5|3122.5|3123.5|3122.5|3120|3119.5|2894
1762260600000|2025-11-04 12:50:00|3123|3123|3126.5|3125.5|3126.5|3125.5|3123|3123|1011
1762260900000|2025-11-04 12:55:00|3126|3125|3123|3122|3127|3126.5|3121|3120.5|2524
1762261200000|2025-11-04 13:00:00|3122|3122.5|3121.5|3120.5|3124.5|3124|3121.5|3120.5|2275
1762261500000|2025-11-04 13:05:00|3123.5|3121|3123|3122.5|3125|3124|3123|3121|2075
1762261800000|2025-11-04 13:10:00|3124|3123|3126.5|3126|3128.5|3127|3123|3122|4270
1762262100000|2025-11-04 13:15:00|3127|3125.5|3127|3126.5|3130|3129|3127|3125.5|1705
1762262400000|2025-11-04 13:20:00|3127.5|3127|3124|3123|3129|3128|3123|3122.5|5710
1762262700000|2025-11-04 13:25:00|3123.5|3122.5|3123.5|3123|3127.5|3126.5|3122.5|3122|6696
1762263000000|2025-11-04 13:30:00|3124|3123.5|3128|3127|3128.5|3127.5|3123.5|3123.5|7394
1762263300000|2025-11-04 13:35:00|3128.5|3127.5|3134|3133|3134|3133|3128.5|3127.5|25027
1762263600000|2025-11-04 13:40:00|3134.5|3133.5|3131.5|3131|3136|3135|3131.5|3131|3486
1762263900000|2025-11-04 13:45:00|3132.5|3131.5|3134.5|3133.5|3135|3134|3132|3131.5|1397
1762264200000|2025-11-04 13:50:00|3134|3133|3131|3130|3135|3134.5|3129.5|3129|3384
1762264500000|2025-11-04 13:55:00|3131.5|3130.5|3129.5|3128.5|3132|3131|3127.5|3127|2853
1762264800000|2025-11-04 14:00:00|3128.5|3128|3127|3126|3129|3128|3124.5|3124|3239
1762265100000|2025-11-04 14:05:00|3126.5|3125.5|3125.5|3124.5|3127|3126|3122|3121.5|5126
1762265400000|2025-11-04 14:10:00|3125|3124|3125.5|3124.5|3127|3126.5|3124|3123.5|2393
1762265700000|2025-11-04 14:15:00|3125|3124|3120|3119|3125.5|3124.5|3120|3119|8130
1762266000000|2025-11-04 14:20:00|3119.5|3118.5|3121|3120.5|3121.5|3121|3117.5|3116|4002
1762266300000|2025-11-04 14:25:00|3120.5|3120|3114|3113.5|3121|3120.5|3113|3112.5|3566
1762266600000|2025-11-04 14:30:00|3113.5|3112.5|3110.5|3109|3118|3117|3109.5|3108.5|10071
1762266900000|2025-11-04 14:35:00|3110|3108.5|3111.5|3110.5|3114.5|3113.5|3108.5|3108|10194
1762267200000|2025-11-04 14:40:00|3111|3109.5|3123|3122.5|3124|3123|3110|3109|5551
1762267500000|2025-11-04 14:45:00|3122.5|3122|3127.5|3126.5|3128.5|3127.5|3122.5|3121.5|7596
1762267800000|2025-11-04 14:50:00|3127|3126|3132|3131.5|3132.5|3131.5|3126|3125|3417
1762268100000|2025-11-04 14:55:00|3131.5|3131|3138|3136.5|3138|3136.5|3131.5|3131|13873
1762268400000|2025-11-04 15:00:00|3139|3137.5|3136|3135.5|3141.5|3141|3134|3133.5|4002
1762268700000|2025-11-04 15:05:00|3136.5|3136|3133.5|3132.5|3138.5|3137|3133|3132.5|8474
1762269000000|2025-11-04 15:10:00|3133|3132|3138|3137.5|3139|3138|3131|3130.5|7773
1762269300000|2025-11-04 15:15:00|3138.5|3138|3140.5|3140|3144.5|3143.5|3138|3137|15499
1762269600000|2025-11-04 15:20:00|3140|3139.5|3138.5|3137.5|3140|3139.5|3137|3136.5|11593
1762269900000|2025-11-04 15:25:00|3139|3138|3136.5|3135.5|3139.5|3139|3136|3135.5|9731
1762270200000|2025-11-04 15:30:00|3136|3135|3139|3138|3139|3138|3135|3134.5|5352
1762270500000|2025-11-04 15:35:00|3138.5|3138.5|3135|3134.5|3139|3138.5|3134.5|3133.5|8691
1762270800000|2025-11-04 15:40:00|3135.5|3135|3138|3137.5|3138.5|3138|3135.5|3134.5|9711
1762271100000|2025-11-04 15:45:00|3137.5|3137|3136|3135|3139|3138|3134.5|3134|7114
1762271400000|2025-11-04 15:50:00|3136.5|3135.5|3132.5|3132|3136.5|3136|3132.5|3132|2968
1762271700000|2025-11-04 15:55:00|3133|3132.5|3135.5|3135|3135.5|3135|3132.5|3131.5|11065
1762272000000|2025-11-04 16:00:00|3136|3135.5|3133.5|3133|3137|3136|3133|3132.5|10231
1762272300000|2025-11-04 16:05:00|3133|3132.5|3132|3131.5|3133.5|3133|3130.5|3130|20428
1762272600000|2025-11-04 16:10:00|3132.5|3132|3131.5|3131|3134|3133|3129.5|3128.5|13907
1762272900000|2025-11-04 16:15:00|3132|3131.5|3143.5|3143|3144.5|3143.5|3131|3130.5|26513
1762273200000|2025-11-04 16:20:00|3144|3143.5|3142.5|3142|3146.5|3146|3142|3141.5|11211
1762273500000|2025-11-04 16:25:00|3142|3141.5|3146.5|3146|3147.5|3147|3142|3141.5|18700
1762329600000|2025-11-05 08:00:00|3131|3127|3129.5|3128|3131|3128.5|3122|3120.5|14023
1762329900000|2025-11-05 08:05:00|3130.5|3128.5|3136|3134|3140|3139|3129.5|3128|7190
1762330200000|2025-11-05 08:10:00|3136.5|3134.5|3132|3130.5|3137.5|3136.5|3127.5|3126.5|4670
1762330500000|2025-11-05 08:15:00|3134|3132|3132|3131|3136|3135.5|3129|3128|9706
1762330800000|2025-11-05 08:20:00|3131.5|3130.5|3134.5|3133|3134.5|3133|3127|3125.5|3765
1762331100000|2025-11-05 08:25:00|3134|3133.5|3140|3138.5|3140|3138.5|3129.5|3128|1081
1762331400000|2025-11-05 08:30:00|3139.5|3139|3139|3138|3141.5|3140.5|3136|3134.5|17175
1762331700000|2025-11-05 08:35:00|3139.5|3138.5|3141.5|3140|3144|3142.5|3138|3137.5|13350
1762332000000|2025-11-05 08:40:00|3141|3140.5|3139|3138|3142.5|3141|3137.5|3136|4996
1762332300000|2025-11-05 08:45:00|3139.5|3138.5|3143.5|3142.5|3143.5|3142.5|3138|3137|11925
1762332600000|2025-11-05 08:50:00|3143|3142|3140.5|3139.5|3144|3143|3139.5|3138.5|3986
1762332900000|2025-11-05 08:55:00|3140|3140|3131|3130|3141.5|3140.5|3131|3130|1861
1762333200000|2025-11-05 09:00:00|3129.5|3130.5|3131.5|3130|3133|3132.5|3128|3127.5|2330
1762333500000|2025-11-05 09:05:00|3130.5|3130.5|3130.5|3129.5|3131|3130.5|3128|3126.5|3739
1762333800000|2025-11-05 09:10:00|3131|3130|3128.5|3127|3132|3131.5|3126|3124.5|2358
1762334100000|2025-11-05 09:15:00|3128|3127.5|3121|3120|3128|3127.5|3120|3119.5|5870
1762334400000|2025-11-05 09:20:00|3121.5|3119.5|3114|3112.5|3121.5|3120|3113.5|3112.5|5294
1762334700000|2025-11-05 09:25:00|3113.5|3112|3110|3109|3113.5|3112.5|3107.5|3106.5|6695
1762335000000|2025-11-05 09:30:00|3109|3108.5|3110.5|3109|3111.5|3110|3108|3107|4902
1762335300000|2025-11-05 09:35:00|3110|3109.5|3117|3116|3117|3116.5|3109.5|3109|4089
1762335600000|2025-11-05 09:40:00|3116.5|3115.5|3116.5|3115.5|3119|3118|3115.5|3115|8692
1762335900000|2025-11-05 09:45:00|3116|3115|3119|3117.5|3119|3118|3112.5|3112|5446
1762336200000|2025-11-05 09:50:00|3118.5|3117|3122.5|3121.5|3124.5|3123.5|3118|3117|1392
1762336500000|2025-11-05 09:55:00|3122|3121|3122|3121|3124|3123.5|3121.5|3120.5|2369
1762336800000|2025-11-05 10:00:00|3121.5|3122|3122|3120.5|3124|3123|3121|3120|2582
1762337100000|2025-11-05 10:05:00|3121.5|3120|3124.5|3123|3127.5|3127|3120|3119.5|3357
1762337400000|2025-11-05 10:10:00|3124|3122|3126|3125|3126|3125|3121.5|3120|4832
1762337700000|2025-11-05 10:15:00|3125.5|3124.5|3128|3127|3129.5|3128.5|3125|3124|1889
1762338000000|2025-11-05 10:20:00|3127.5|3126.5|3127.5|3126.5|3129.5|3129|3126.5|3125.5|4650
1762338300000|2025-11-05 10:25:00|3128|3126|3126|3125.5|3128.5|3127|3126|3125|1631
1762338600000|2025-11-05 10:30:00|3125.5|3125|3124|3123.5|3125.5|3125|3122|3121.5|6484
1762338900000|2025-11-05 10:35:00|3124.5|3123|3126.5|3125.5|3128.5|3127.5|3124.5|3123|4586
1762339200000|2025-11-05 10:40:00|3126|3125|3124.5|3123.5|3126.5|3126|3124.5|3123.5|897
1762339500000|2025-11-05 10:45:00|3124|3122.5|3123|3122|3124|3123|3122|3121|1765
1762339800000|2025-11-05 10:50:00|3123.5|3122.5|3119|3118|3123.5|3123|3119|3118|8759
1762340100000|2025-11-05 10:55:00|3119.5|3118.5|3115.5|3115|3120|3119.5|3115.5|3115|4611
1762340400000|2025-11-05 11:00:00|3116|3114.5|3111.5|3110.5|3116|3115.5|3110.5|3109|9066
1762340700000|2025-11-05 11:05:00|3112|3111|3107.5|3106.5|3113|3112|3105.5|3105|7194
1762341000000|2025-11-05 11:10:00|3107|3106|3108|3107|3108|3107.5|3106|3105|4416
1762341300000|2025-11-05 11:15:00|3107.5|3106.5|3113.5|3112.5|3113.5|3113|3107.5|3106.5|2036
1762341600000|2025-11-05 11:20:00|3114|3113|3119|3118|3119.5|3118|3114|3113|4960
1762341900000|2025-11-05 11:25:00|3118.5|3117.5|3117.5|3116.5|3119.5|3118.5|3117.5|3116.5|1824
1762342200000|2025-11-05 11:30:00|3119|3118|3115.5|3115|3120.5|3119.5|3114.5|3114|1933
1762342500000|2025-11-05 11:35:00|3116|3115.5|3127|3126|3127|3126|3116|3115.5|7609
1762342800000|2025-11-05 11:40:00|3127.5|3126.5|3129.5|3128|3129.5|3128|3125|3124|3444
1762343100000|2025-11-05 11:45:00|3129|3127.5|3129.5|3129|3130|3129.5|3128|3127.5|1899
1762343400000|2025-11-05 11:50:00|3129|3128.5|3130.5|3130|3132|3131.5|3128|3127.5|6027
1762343700000|2025-11-05 11:55:00|3130|3129.5|3132|3131|3133|3132.5|3129.5|3129|8420
1762344000000|2025-11-05 12:00:00|3133|3131.5|3131.5|3130.5|3134|3132.5|3130.5|3129.5|4078
1762344300000|2025-11-05 12:05:00|3131|3130|3133.5|3132.5|3133.5|3132.5|3130|3129.5|2387
1762344600000|2025-11-05 12:10:00|3133|3131|3128|3127|3133|3131|3128|3127|2456
1762344900000|2025-11-05 12:15:00|3128.5|3127.5|3130.5|3129.5|3131.5|3130|3126.5|3126|3099
1762345200000|2025-11-05 12:20:00|3131|3130|3133|3132|3134|3133.5|3131|3130|699
1762345500000|2025-11-05 12:25:00|3134|3133|3129|3128|3136|3135|3127.5|3126.5|2650
1762345800000|2025-11-05 12:30:00|3129.5|3128.5|3131.5|3130.5|3132|3131|3128.5|3127.5|1067
1762346100000|2025-11-05 12:35:00|3132|3130|3128|3126.5|3132|3130.5|3127.5|3126.5|683
1762346400000|2025-11-05 12:40:00|3128.5|3127|3128|3127|3130.5|3129|3128|3127|1723
1762346700000|2025-11-05 12:45:00|3127.5|3126|3125|3124|3128.5|3127.5|3125|3124|2688
1762347000000|2025-11-05 12:50:00|3125.5|3124.5|3127.5|3126.5|3128|3127|3125|3124|4032
1762347300000|2025-11-05 12:55:00|3128|3127|3129|3128|3130|3129|3127|3126.5|4054
1762347600000|2025-11-05 13:00:00|3128.5|3127.5|3129|3128|3129|3128|3127|3126.5|280
1762347900000|2025-11-05 13:05:00|3128.5|3128.5|3128.5|3128|3130|3129|3127.5|3127|2213
1762348200000|2025-11-05 13:10:00|3128|3127.5|3131.5|3130.5|3131.5|3130.5|3128|3127.5|3143
1762348500000|2025-11-05 13:15:00|3132|3131|3132|3131|3134.5|3133.5|3132|3131|1960
1762348800000|2025-11-05 13:20:00|3131.5|3130|3129|3128.5|3131.5|3130.5|3129|3128.5|1246
1762349100000|2025-11-05 13:25:00|3129.5|3129|3132.5|3132|3133|3132|3129.5|3129|1082
1762349400000|2025-11-05 13:30:00|3133|3131.5|3130|3129.5|3134.5|3134|3130|3129|1963
1762349700000|2025-11-05 13:35:00|3131|3130|3132.5|3132|3135|3134.5|3130.5|3129.5|2343
1762350000000|2025-11-05 13:40:00|3132|3131.5|3137.5|3136.5|3138.5|3137.5|3131.5|3131|10434
1762350300000|2025-11-05 13:45:00|3136.5|3137|3134.5|3133.5|3136.5|3137|3134.5|3133.5|2384
1762350600000|2025-11-05 13:50:00|3134|3132.5|3134|3133.5|3135|3134|3133|3132.5|2027
1762350900000|2025-11-05 13:55:00|3133.5|3133|3133.5|3133|3134|3133.5|3132.5|3131.5|1121
1762351200000|2025-11-05 14:00:00|3134|3133.5|3132|3131.5|3134|3133.5|3131|3130|2918
1762351500000|2025-11-05 14:05:00|3132.5|3132|3131.5|3131|3133.5|3132.5|3131|3130|1848
1762351800000|2025-11-05 14:10:00|3132|3130.5|3126|3125.5|3132|3130.5|3126|3125.5|4930
1762352100000|2025-11-05 14:15:00|3126.5|3125|3130.5|3130|3130.5|3130|3125.5|3124.5|3049
1762352400000|2025-11-05 14:20:00|3131|3130.5|3131|3130|3132|3131|3130|3129.5|1454
1762352700000|2025-11-05 14:25:00|3132|3131|3129.5|3128.5|3132|3131|3128|3127.5|2252
1762353000000|2025-11-05 14:30:00|3130.5|3129.5|3127.5|3127|3133.5|3133|3126|3125|8188
1762353300000|2025-11-05 14:35:00|3128.5|3127.5|3131|3130.5|3135|3134|3128.5|3127.5|6592
1762353600000|2025-11-05 14:40:00|3130.5|3130|3126|3125|3132|3131|3126|3125|3701
1762353900000|2025-11-05 14:45:00|3125|3125.5|3129.5|3128.5|3130.5|3129|3124|3123|6430
1762354200000|2025-11-05 14:50:00|3130|3129|3135.5|3134.5|3136.5|3135.5|3129|3128|4283
1762354500000|2025-11-05 14:55:00|3135|3134|3139|3138|3139|3138|3134|3133.5|3921
1762354800000|2025-11-05 15:00:00|3139.5|3138.5|3145.5|3144.5|3146|3145|3137|3136.5|8019
1762355100000|2025-11-05 15:05:00|3146|3145|3153|3152.5|3156|3155|3145|3144|29714
1762355400000|2025-11-05 15:10:00|3152|3151|3150.5|3149.5|3155.5|3154.5|3150|3149.5|7310
1762355700000|2025-11-05 15:15:00|3150|3148.5|3150|3148.5|3151.5|3151|3146|3145|6560
1762356000000|2025-11-05 15:20:00|3149.5|3149|3153|3152|3154|3153|3148|3146.5|7433
1762356300000|2025-11-05 15:25:00|3152.5|3152.5|3151.5|3150.5|3154.5|3153.5|3149.5|3148.5|9868
1762356600000|2025-11-05 15:30:00|3151|3149.5|3151|3150|3153|3152.5|3150.5|3149.5|4377
1762356900000|2025-11-05 15:35:00|3150.5|3149.5|3151|3150|3154|3153.5|3150.5|3149.5|4065
1762357200000|2025-11-05 15:40:00|3151.5|3150.5|3151|3150|3153.5|3152.5|3150.5|3149.5|7165
1762357500000|2025-11-05 15:45:00|3152|3150.5|3153.5|3153|3153.5|3153|3151|3150|15567
1762357800000|2025-11-05 15:50:00|3153|3152.5|3152.5|3151.5|3153|3152.5|3148.5|3147.5|4470
1762358100000|2025-11-05 15:55:00|3152|3151|3155.5|3154.5|3155.5|3155|3151|3150|3068
1762358400000|2025-11-05 16:00:00|3155|3155|3152|3151.5|3156|3155.5|3151|3150|5001
1762358700000|2025-11-05 16:05:00|3151.5|3151|3152|3151|3153.5|3153|3151|3150.5|12218
1762359000000|2025-11-05 16:10:00|3151.5|3151.5|3154.5|3154|3155|3154.5|3150.5|3150|8345
1762359300000|2025-11-05 16:15:00|3155.5|3155|3154.5|3153.5|3157.5|3157|3153.5|3152.5|14747
1762359600000|2025-11-05 16:20:00|3154|3153|3155.5|3155|3156|3155.5|3153|3152|9129
1762359900000|2025-11-05 16:25:00|3156|3154|3160.5|3159.5|3161|3160.5|3155|3154|25557
1762416000000|2025-11-06 08:00:00|3167|3165.5|3149|3147|3175|3173|3149|3147|10642
1762416300000|2025-11-06 08:05:00|3149.5|3147.5|3151.5|3150.5|3155|3153|3145.5|3144|5957
1762416600000|2025-11-06 08:10:00|3151|3150|3153.5|3152.5|3155|3153|3150.5|3149|8620
1762416900000|2025-11-06 08:15:00|3153|3152|3151|3149.5|3158.5|3157|3150.5|3149.5|6278
1762417200000|2025-11-06 08:20:00|3151.5|3150|3151.5|3149.5|3154.5|3153|3148.5|3147|8008
1762417500000|2025-11-06 08:25:00|3151|3150|3148|3147|3154|3152.5|3148|3146|4674
1762417800000|2025-11-06 08:30:00|3148.5|3147.5|3149|3148|3151|3150|3147.5|3146.5|3689
1762418100000|2025-11-06 08:35:00|3149.5|3148.5|3151|3150|3153|3151.5|3149|3148.5|6085
1762418400000|2025-11-06 08:40:00|3150.5|3149|3146|3145|3152|3151|3146|3145|7601
1762418700000|2025-11-06 08:45:00|3146.5|3145.5|3142.5|3141.5|3146.5|3145.5|3140.5|3140|7302
1762419000000|2025-11-06 08:50:00|3143|3142|3141.5|3140.5|3146|3144.5|3140.5|3140|5052
1762419300000|2025-11-06 08:55:00|3141|3139.5|3141|3140|3143.5|3142.5|3139|3138.5|4644
1762419600000|2025-11-06 09:00:00|3140.5|3139.5|3148|3147|3149.5|3148|3140|3139|5716
1762419900000|2025-11-06 09:05:00|3146.5|3145.5|3145|3144.5|3147|3146|3143.5|3142|1862
1762420200000|2025-11-06 09:10:00|3147|3146|3148.5|3147.5|3150|3148.5|3146.5|3145.5|2487
1762420500000|2025-11-06 09:15:00|3148|3147|3157.5|3156.5|3157.5|3156.5|3148|3147|7070
1762420800000|2025-11-06 09:20:00|3157|3156|3157.5|3156.5|3159|3158.5|3156|3155|3039
1762421100000|2025-11-06 09:25:00|3159|3157|3159.5|3158.5|3161|3159.5|3156|3155|3352
1762421400000|2025-11-06 09:30:00|3160|3158|3158.5|3157|3160|3158|3156|3154.5|1191
1762421700000|2025-11-06 09:35:00|3160|3157.5|3157.5|3156|3161.5|3160.5|3157|3155.5|2710
1762422000000|2025-11-06 09:40:00|3157|3156.5|3158.5|3157.5|3159.5|3159|3154|3153|6726
1762422300000|2025-11-06 09:45:00|3158|3158.5|3158|3157|3163.5|3162.5|3158|3157|2644
1762422600000|2025-11-06 09:50:00|3159|3156.5|3152.5|3152|3159|3158|3152.5|3152|2315
1762422900000|2025-11-06 09:55:00|3153.5|3152.5|3156|3154.5|3156|3154.5|3150.5|3149.5|6504
1762423200000|2025-11-06 10:00:00|3155.5|3155|3155|3154|3155.5|3155|3153|3151.5|781
1762423500000|2025-11-06 10:05:00|3154.5|3153.5|3155|3154|3157|3156.5|3154|3153|1104
1762423800000|2025-11-06 10:10:00|3156|3155|3160|3159.5|3161|3160|3155|3153.5|6365
1762424100000|2025-11-06 10:15:00|3160.5|3159|3162.5|3161.5|3165|3164.5|3159.5|3158.5|8198
1762424400000|2025-11-06 10:20:00|3163|3161|3165|3164|3165|3164|3162|3160.5|4307
1762424700000|2025-11-06 10:25:00|3164.5|3163.5|3171.5|3170.5|3173|3172|3164|3163|6211
1762425000000|2025-11-06 10:30:00|3172|3171|3173.5|3172|3174|3173.5|3172|3171|7707
1762425300000|2025-11-06 10:35:00|3174|3172.5|3167|3165.5|3175|3174|3167|3165.5|3385
1762425600000|2025-11-06 10:40:00|3166.5|3166|3170.5|3169.5|3170.5|3169.5|3166.5|3166|2498
1762425900000|2025-11-06 10:45:00|3170|3169|3173|3172|3174|3173|3168.5|3167.5|16695
1762426200000|2025-11-06 10:50:00|3171.5|3170.5|3165.5|3164.5|3171.5|3170.5|3163.5|3162.5|7236
1762426500000|2025-11-06 10:55:00|3166|3164|3168|3167|3168.5|3167|3163.5|3162|2989
1762426800000|2025-11-06 11:00:00|3167.5|3166.5|3168|3166.5|3169|3168|3165.5|3164.5|3710
1762427100000|2025-11-06 11:05:00|3167.5|3167|3168.5|3167.5|3169|3167.5|3167|3166|1279
1762427400000|2025-11-06 11:10:00|3168|3166.5|3168.5|3167.5|3169|3168|3165.5|3164.5|3947
1762427700000|2025-11-06 11:15:00|3168|3168|3170.5|3169.5|3174.5|3173.5|3168|3167.5|4911
1762428000000|2025-11-06 11:20:00|3170|3169|3166|3165|3170|3169|3165.5|3164.5|2798
1762428300000|2025-11-06 11:25:00|3166.5|3165.5|3163|3162|3166.5|3165.5|3162.5|3161.5|5596
1762428600000|2025-11-06 11:30:00|3162.5|3161.5|3161|3160|3162.5|3161.5|3159.5|3158.5|2841
1762428900000|2025-11-06 11:35:00|3162|3160.5|3164|3163|3164.5|3164|3162|3160|5035
1762429200000|2025-11-06 11:40:00|3164.5|3163.5|3164.5|3163.5|3166|3165.5|3163.5|3162.5|2738
1762429500000|2025-11-06 11:45:00|3164|3162.5|3160.5|3160|3164|3163|3160.5|3160|3405
1762429800000|2025-11-06 11:50:00|3160|3159.5|3160.5|3159.5|3160.5|3160|3158|3157|3256
1762430100000|2025-11-06 11:55:00|3160|3160|3159|3158.5|3160.5|3160|3159|3158|6754
1762430400000|2025-11-06 12:00:00|3166.5|3151|3155|3154|3166.5|3159|3153.5|3151|8118
1762430700000|2025-11-06 12:05:00|3154.5|3153|3154|3152.5|3156.5|3155.5|3151|3150|10547
1762431000000|2025-11-06 12:10:00|3153.5|3153|3153|3152.5|3156|3155.5|3153|3152|4610
1762431300000|2025-11-06 12:15:00|3152.5|3151.5|3155.5|3155|3155.5|3155|3151.5|3151|3230
1762431600000|2025-11-06 12:20:00|3155|3154.5|3153.5|3152.5|3155.5|3155|3152.5|3151.5|7834
1762431900000|2025-11-06 12:25:00|3153|3152|3154|3153|3155|3153.5|3151.5|3151|1430
1762432200000|2025-11-06 12:30:00|3153.5|3153.5|3150|3149|3155|3153.5|3147.5|3146.5|9595
1762432500000|2025-11-06 12:35:00|3151|3149.5|3152|3151.5|3152.5|3151.5|3149|3148|1049
1762432800000|2025-11-06 12:40:00|3153|3152|3148.5|3147.5|3153.5|3152.5|3145|3144|12855
1762433100000|2025-11-06 12:45:00|3150|3148.5|3153.5|3152.5|3154|3153|3148.5|3147.5|3863
1762433400000|2025-11-06 12:50:00|3154|3153|3154.5|3153.5|3156.5|3156|3153.5|3152.5|1873
1762433700000|2025-11-06 12:55:00|3155|3154|3155|3154|3155.5|3154|3153|3152|11337
1762434000000|2025-11-06 13:00:00|3155.5|3154.5|3155|3154|3157|3156|3153.5|3153|5288
1762434300000|2025-11-06 13:05:00|3154.5|3153.5|3157.5|3156.5|3158|3157.5|3154.5|3153.5|4663
1762434600000|2025-11-06 13:10:00|3157|3157|3158|3157|3159|3158|3156.5|3156|1532
1762434900000|2025-11-06 13:15:00|3157.5|3156.5|3155.5|3154.5|3158|3157|3154.5|3154|7097
1762435200000|2025-11-06 13:20:00|3155|3154|3157|3156|3158|3157|3155|3154|20339
1762435500000|2025-11-06 13:25:00|3156.5|3155.5|3159|3158|3160|3159|3156|3155.5|1993
1762435800000|2025-11-06 13:30:00|3158.5|3157.5|3155.5|3155|3159|3158|3154.5|3153.5|4173
1762436100000|2025-11-06 13:35:00|3156|3154.5|3158|3157.5|3161|3160.5|3156|3154.5|5014
1762436400000|2025-11-06 13:40:00|3158.5|3158|3161.5|3161|3162|3161|3158|3158|4290
1762436700000|2025-11-06 13:45:00|3162.5|3161.5|3162|3161|3163|3162.5|3161|3160.5|2443
1762437000000|2025-11-06 13:50:00|3161.5|3160.5|3161|3160|3163.5|3163|3160.5|3160|5211
1762437300000|2025-11-06 13:55:00|3160|3159.5|3160.5|3160|3161.5|3161|3159.5|3158.5|4719
1762437600000|2025-11-06 14:00:00|3161|3160.5|3159|3158|3163|3162.5|3158.5|3158|3817
1762437900000|2025-11-06 14:05:00|3158.5|3157.5|3157.5|3156.5|3160.5|3159.5|3157|3156.5|6930
1762438200000|2025-11-06 14:10:00|3158|3157|3157.5|3156.5|3160|3159|3157.5|3156.5|2492
1762438500000|2025-11-06 14:15:00|3157|3156|3156.5|3155.5|3158|3157|3154.5|3154|7431
1762438800000|2025-11-06 14:20:00|3156|3156|3158|3157|3158.5|3158|3156|3155|1441
1762439100000|2025-11-06 14:25:00|3157.5|3157.5|3160.5|3159|3160.5|3160|3155|3154|8499
1762439400000|2025-11-06 14:30:00|3161.5|3160.5|3163.5|3162.5|3168.5|3167.5|3161.5|3160|8121
1762439700000|2025-11-06 14:35:00|3163|3162|3164|3162.5|3168.5|3167.5|3160|3159.5|8706
1762440000000|2025-11-06 14:40:00|3163|3163|3154.5|3154|3165.5|3165|3154|3153.5|10219
1762440300000|2025-11-06 14:45:00|3155|3154.5|3160.5|3159.5|3163|3162|3155|3154.5|8453
1762440600000|2025-11-06 14:50:00|3161|3159|3154.5|3154|3161.5|3160.5|3154.5|3154|6593
1762440900000|2025-11-06 14:55:00|3153|3152|3154|3153.5|3158.5|3157.5|3152.5|3151.5|5269
1762441200000|2025-11-06 15:00:00|3155|3153|3152|3151|3156|3155|3150|3149|9726
1762441500000|2025-11-06 15:05:00|3151.5|3150.5|3155.5|3154.5|3158|3157|3151.5|3150.5|7522
1762441800000|2025-11-06 15:10:00|3155|3155|3160.5|3159.5|3162.5|3161.5|3155|3155|6864
1762442100000|2025-11-06 15:15:00|3161|3160|3162.5|3161.5|3163.5|3163|3157.5|3157|13676
1762442400000|2025-11-06 15:20:00|3163|3162|3167.5|3166.5|3168.5|3167.5|3162.5|3162|11033
1762442700000|2025-11-06 15:25:00|3167|3166|3163|3162.5|3168|3167.5|3161.5|3161|17060
1762443000000|2025-11-06 15:30:00|3163.5|3163|3160.5|3159.5|3165.5|3164.5|3159.5|3158.5|14701
1762443300000|2025-11-06 15:35:00|3160|3159|3153|3152|3160|3159|3152|3151.5|12857
1762443600000|2025-11-06 15:40:00|3152.5|3151.5|3143|3142|3152.5|3151.5|3142|3141.5|23912
1762443900000|2025-11-06 15:45:00|3142.5|3141.5|3141|3140|3147|3146|3139.5|3139|11722
1762444200000|2025-11-06 15:50:00|3141.5|3140.5|3134|3133.5|3141.5|3140.5|3130|3129.5|25060
1762444500000|2025-11-06 15:55:00|3133.5|3133|3129.5|3129|3135.5|3134.5|3129|3128|21092
1762444800000|2025-11-06 16:00:00|3130|3129.5|3134.5|3134|3137.5|3137|3128.5|3127.5|13375
1762445100000|2025-11-06 16:05:00|3135|3134.5|3134.5|3134|3138|3137|3131.5|3130.5|16156
1762445400000|2025-11-06 16:10:00|3134|3133|3140.5|3140|3140.5|3140|3131.5|3130.5|15778
1762445700000|2025-11-06 16:15:00|3141.5|3140.5|3136.5|3135.5|3142.5|3142|3135|3134.5|12997
1762446000000|2025-11-06 16:20:00|3136|3136|3126|3125.5|3137.5|3137|3125.5|3125|31847
1762446300000|2025-11-06 16:25:00|3125.5|3125|3126|3125|3127|3126.5|3123|3122|22450
1762502400000|2025-11-07 08:00:00|3149.5|3144.5|3136.5|3135|3165|3161|3133.5|3132|14358
1762502700000|2025-11-07 08:05:00|3134.5|3132|3134.5|3132.5|3138.5|3137|3131|3129|9430
1762503000000|2025-11-07 08:10:00|3135|3133|3154.5|3153|3155|3153.5|3134.5|3133|15838
1762503300000|2025-11-07 08:15:00|3155|3153.5|3151.5|3150|3157.5|3156|3149|3147.5|9285
1762503600000|2025-11-07 08:20:00|3150.5|3149|3146|3145|3151|3149.5|3144.5|3143.5|5765
1762503900000|2025-11-07 08:25:00|3145.5|3144.5|3144|3142.5|3148.5|3147.5|3143.5|3142|3112
1762504200000|2025-11-07 08:30:00|3144.5|3143|3147|3145.5|3148|3147|3141|3139.5|13846
1762504500000|2025-11-07 08:35:00|3146.5|3146|3145.5|3144.5|3147.5|3146|3144.5|3143|7565
1762504800000|2025-11-07 08:40:00|3146.5|3144|3153.5|3152|3153.5|3152.5|3146|3144|11759
1762505100000|2025-11-07 08:45:00|3153|3151.5|3154|3153|3156|3155|3153|3151.5|4092
1762505400000|2025-11-07 08:50:00|3153.5|3152|3159|3158.5|3161|3159|3153|3152|7453
1762505700000|2025-11-07 08:55:00|3158.5|3157.5|3159.5|3158.5|3162.5|3161|3157.5|3156.5|8232
1762506000000|2025-11-07 09:00:00|3160|3159|3154.5|3153|3160|3159|3153|3151.5|6641
1762506300000|2025-11-07 09:05:00|3155.5|3153.5|3152|3150.5|3156|3155.5|3151.5|3150.5|6122
1762506600000|2025-11-07 09:10:00|3152.5|3151|3150.5|3149|3153.5|3152.5|3148.5|3147|705
1762506900000|2025-11-07 09:15:00|3151|3149.5|3152|3150.5|3153.5|3152.5|3149|3148.5|4431
1762507200000|2025-11-07 09:20:00|3151.5|3150|3146.5|3145|3152|3150|3146|3145|1933
1762507500000|2025-11-07 09:25:00|3147|3145.5|3145.5|3144.5|3148.5|3148|3144|3143|4442
1762507800000|2025-11-07 09:30:00|3146|3145|3148.5|3147.5|3151|3150|3144.5|3143.5|3609
1762508100000|2025-11-07 09:35:00|3149|3148|3147.5|3146.5|3150.5|3149.5|3147|3145.5|4922
1762508400000|2025-11-07 09:40:00|3147|3146|3143|3142.5|3147|3146|3140|3139|10171
1762508700000|2025-11-07 09:45:00|3143.5|3142|3138.5|3137.5|3143.5|3142.5|3138|3136.5|5782
1762509000000|2025-11-07 09:50:00|3138|3137|3135|3133.5|3138.5|3137.5|3134|3133|2954
1762509300000|2025-11-07 09:55:00|3134.5|3133|3134.5|3133.5|3138.5|3137.5|3133.5|3132|14247
1762509600000|2025-11-07 10:00:00|3134|3132.5|3135|3134|3135|3134.5|3130|3129.5|6158
1762509900000|2025-11-07 10:05:00|3134.5|3134.5|3132|3131|3136.5|3135.5|3131|3130|15539
1762510200000|2025-11-07 10:10:00|3132.5|3131.5|3130.5|3129.5|3133|3132|3128|3127|9844
1762510500000|2025-11-07 10:15:00|3131|3130|3132.5|3131.5|3134.5|3133.5|3129.5|3128.5|10050
1762510800000|2025-11-07 10:20:00|3131.5|3131|3131|3130|3136|3135|3131|3130|6711
1762511100000|2025-11-07 10:25:00|3131.5|3129.5|3134|3133.5|3136.5|3135.5|3131|3129.5|4318
1762511400000|2025-11-07 10:30:00|3133.5|3133|3137|3136|3138|3136.5|3131.5|3130|5725
1762511700000|2025-11-07 10:35:00|3138|3136.5|3134|3133|3138.5|3137.5|3134|3133|5200
1762512000000|2025-11-07 10:40:00|3133.5|3132.5|3133.5|3133|3134.5|3134|3133|3132|4043
1762512300000|2025-11-07 10:45:00|3134|3133.5|3131|3130|3134.5|3133.5|3131|3130|3078
1762512600000|2025-11-07 10:50:00|3130|3128.5|3131.5|3130.5|3132|3131|3128.5|3127.5|15129
1762512900000|2025-11-07 10:55:00|3131|3130|3133|3132.5|3134|3133|3130.5|3129.5|20075
1762513200000|2025-11-07 11:00:00|3133.5|3132|3129.5|3129|3133.5|3132.5|3128.5|3127|8813
1762513500000|2025-11-07 11:05:00|3130.5|3129.5|3120|3118.5|3130.5|3130|3120|3118.5|3326
1762513800000|2025-11-07 11:10:00|3119.5|3119|3111.5|3110.5|3120|3119.5|3111|3110|17346
1762514100000|2025-11-07 11:15:00|3110.5|3109.5|3108.5|3107.5|3112|3110.5|3108|3107|11396
1762514400000|2025-11-07 11:20:00|3108|3106|3110|3109|3114.5|3113.5|3107.5|3106|9337
1762514700000|2025-11-07 11:25:00|3110.5|3107|3105|3104|3110.5|3108.5|3102|3101|11272
1762515000000|2025-11-07 11:30:00|3104.5|3103|3102|3101|3105.5|3104.5|3101|3100|7338
1762515300000|2025-11-07 11:35:00|3102.5|3101.5|3101|3100|3104.5|3103.5|3099|3098.5|8221
1762515600000|2025-11-07 11:40:00|3100.5|3100.5|3101|3100|3102.5|3102|3098|3096.5|6901
1762515900000|2025-11-07 11:45:00|3101.5|3100.5|3110.5|3109.5|3110.5|3109.5|3101.5|3100|4985
1762516200000|2025-11-07 11:50:00|3111.5|3110.5|3113.5|3112.5|3114|3113|3109.5|3108.5|5921
1762516500000|2025-11-07 11:55:00|3114|3113|3116.5|3115.5|3119|3117.5|3114|3113|6562
1762516800000|2025-11-07 12:00:00|3117.5|3115|3113|3111.5|3117.5|3115|3110.5|3109|6118
1762517100000|2025-11-07 12:05:00|3112.5|3112|3112|3110.5|3113|3112.5|3110.5|3109.5|7050
1762517400000|2025-11-07 12:10:00|3112.5|3111|3113|3111.5|3113.5|3112.5|3109|3108.5|6489
1762517700000|2025-11-07 12:15:00|3112.5|3112.5|3110|3109|3118|3116.5|3110|3109|7206
1762518000000|2025-11-07 12:20:00|3110.5|3108.5|3112.5|3111.5|3113|3112|3108|3106.5|2814
1762518300000|2025-11-07 12:25:00|3113.5|3112|3115|3114|3118|3117|3113.5|3112|3910
1762518600000|2025-11-07 12:30:00|3114.5|3113.5|3117|3116|3118|3117.5|3114.5|3113.5|3269
1762518900000|2025-11-07 12:35:00|3118|3116.5|3116|3115|3118.5|3118|3115.5|3114.5|800
1762519200000|2025-11-07 12:40:00|3117|3114.5|3116.5|3115.5|3117.5|3116.5|3112.5|3111.5|2112
1762519500000|2025-11-07 12:45:00|3117|3116|3115.5|3115|3119|3118|3113.5|3112.5|6908
1762519800000|2025-11-07 12:50:00|3117|3116|3117|3115.5|3120|3119|3116|3115|2318
1762520100000|2025-11-07 12:55:00|3116.5|3116|3107.5|3106|3121|3120|3106.5|3105|11611
1762520400000|2025-11-07 13:00:00|3107|3105.5|3097|3095.5|3107.5|3106.5|3094.5|3093.5|6156
1762520700000|2025-11-07 13:05:00|3096.5|3096|3101|3099.5|3103|3102|3096.5|3096|6346
1762521000000|2025-11-07 13:10:00|3101.5|3100|3100|3098.5|3102|3101|3099.5|3098.5|2571
1762521300000|2025-11-07 13:15:00|3099.5|3099|3097|3096|3100|3099|3096.5|3096|6783
1762521600000|2025-11-07 13:20:00|3096.5|3095.5|3098.5|3097.5|3099.5|3098.5|3096|3095.5|4559
1762521900000|2025-11-07 13:25:00|3098|3097|3097|3096|3099|3097.5|3096.5|3096|1790
1762522200000|2025-11-07 13:30:00|3097.5|3096.5|3112|3111.5|3112|3111.5|3097|3096|7374
1762522500000|2025-11-07 13:35:00|3113|3112|3107|3106|3114.5|3113.5|3106.5|3105.5|8741
1762522800000|2025-11-07 13:40:00|3106.5|3106.5|3100.5|3100|3107.5|3106.5|3099.5|3099|2866
1762523100000|2025-11-07 13:45:00|3100|3099.5|3101|3100|3102|3101|3096|3095|10877
1762523400000|2025-11-07 13:50:00|3100.5|3099.5|3107|3106|3110.5|3109.5|3100.5|3099.5|14577
1762523700000|2025-11-07 13:55:00|3106.5|3105.5|3104|3103|3106.5|3105.5|3101.5|3101|5145
1762524000000|2025-11-07 14:00:00|3104.5|3103.5|3109.5|3109|3112|3111.5|3104.5|3103.5|12598
1762524300000|2025-11-07 14:05:00|3108.5|3108.5|3103|3102|3108.5|3108.5|3101.5|3100.5|5587
1762524600000|2025-11-07 14:10:00|3102.5|3101.5|3101|3100|3105.5|3104.5|3100.5|3100|4003
1762524900000|2025-11-07 14:15:00|3100.5|3099.5|3098.5|3097.5|3102|3101|3098|3097.5|2200
1762525200000|2025-11-07 14:20:00|3098|3097|3102.5|3101.5|3103|3102|3097|3096|7673
1762525500000|2025-11-07 14:25:00|3103|3102|3105|3104|3108.5|3107.5|3103|3102|5370
1762525800000|2025-11-07 14:30:00|3104|3103.5|3090|3089|3104|3103.5|3089.5|3088.5|15708
1762526100000|2025-11-07 14:35:00|3090.5|3088.5|3078|3077|3094.5|3093.5|3078|3077|23259
1762526400000|2025-11-07 14:40:00|3077.5|3077.5|3098.5|3097.5|3099.5|3098|3077|3076|4122
1762526700000|2025-11-07 14:45:00|3098|3097|3099.5|3098.5|3105|3104|3098|3097|11723
1762527000000|2025-11-07 14:50:00|3100.5|3099|3108|3106.5|3109|3108|3100.5|3099|11199
1762527300000|2025-11-07 14:55:00|3107.5|3106|3115|3114.5|3117|3115.5|3107|3105.5|6829
1762527600000|2025-11-07 15:00:00|3117|3116|3112|3111|3118|3117|3110|3109|11079
1762527900000|2025-11-07 15:05:00|3113|3111.5|3113|3112|3114|3113|3108.5|3108|10186
1762528200000|2025-11-07 15:10:00|3112.5|3111.5|3116.5|3115.5|3118|3116.5|3109.5|3108.5|4799
1762528500000|2025-11-07 15:15:00|3117|3116|3119.5|3118.5|3120.5|3120|3115|3114|10675
1762528800000|2025-11-07 15:20:00|3119|3117.5|3118.5|3118|3124|3123|3117.5|3116.5|10951
1762529100000|2025-11-07 15:25:00|3119|3117.5|3123|3122|3127.5|3127|3119|3117.5|17378
1762529400000|2025-11-07 15:30:00|3122.5|3122.5|3120|3119|3125.5|3124.5|3119.5|3118.5|8743
1762529700000|2025-11-07 15:35:00|3119.5|3118.5|3114|3113.5|3121.5|3120.5|3114|3113|5967
1762530000000|2025-11-07 15:40:00|3114.5|3114.5|3113|3112|3119|3118.5|3112|3111.5|6445
1762530300000|2025-11-07 15:45:00|3113.5|3112.5|3110.5|3110|3113.5|3112.5|3108.5|3107|2186
1762530600000|2025-11-07 15:50:00|3112|3111.5|3114.5|3113.5|3115.5|3114.5|3111|3110|5863
1762530900000|2025-11-07 15:55:00|3114|3113|3111|3110.5|3114.5|3113.5|3111|3110|7749
1762531200000|2025-11-07 16:00:00|3111.5|3110|3111|3110.5|3114.5|3113.5|3108.5|3107.5|4672
1762531500000|2025-11-07 16:05:00|3111.5|3111|3106.5|3105.5|3111.5|3111|3105|3104.5|8384
1762531800000|2025-11-07 16:10:00|3107|3106|3104.5|3103.5|3109|3108|3104|3103|9062
1762532100000|2025-11-07 16:15:00|3103|3104|3103.5|3102.5|3104.5|3104|3098.5|3098|10223
1762532400000|2025-11-07 16:20:00|3104|3103|3109|3108.5|3110.5|3110|3104|3103|9817
1762532700000|2025-11-07 16:25:00|3109.5|3107|3101.5|3100.5|3110|3109|3101|3100|15963
1762761600000|2025-11-10 08:00:00|3164.5|3162.5|3179|3177.5|3179|3178|3164|3161|18596
1762761900000|2025-11-10 08:05:00|3180.5|3178.5|3185.5|3184.5|3195|3192.5|3180.5|3178|43344
1762762200000|2025-11-10 08:10:00|3186|3183|3173|3171.5|3187|3186|3173|3171.5|24187
1762762500000|2025-11-10 08:15:00|3172.5|3172|3179.5|3178.5|3180.5|3179.5|3170.5|3169|19239
1762762800000|2025-11-10 08:20:00|3180.5|3179|3177.5|3176.5|3182|3180.5|3174.5|3173|14046
1762763100000|2025-11-10 08:25:00|3178|3178|3176.5|3176|3182.5|3181.5|3176.5|3176|11107
1762763400000|2025-11-10 08:30:00|3176|3175|3179.5|3178|3179.5|3178|3168.5|3168|13510
1762763700000|2025-11-10 08:35:00|3179|3177.5|3179|3178|3184|3183|3178|3176.5|6654
1762764000000|2025-11-10 08:40:00|3179.5|3178.5|3186|3184.5|3187.5|3186.5|3177|3176|13443
1762764300000|2025-11-10 08:45:00|3186.5|3185.5|3185|3184|3188|3187|3183|3182|12675
1762764600000|2025-11-10 08:50:00|3184.5|3184.5|3180|3179|3185|3184.5|3179.5|3179|9574
1762764900000|2025-11-10 08:55:00|3179.5|3178|3183|3181.5|3184.5|3183.5|3178.5|3177.5|16285
1762765200000|2025-11-10 09:00:00|3183.5|3182|3186.5|3185|3187|3185.5|3183|3182|5697
1762765500000|2025-11-10 09:05:00|3187|3185.5|3185.5|3184.5|3187|3186|3183|3182.5|7294
1762765800000|2025-11-10 09:10:00|3185|3185|3181.5|3180.5|3187|3186|3181|3180|9062
1762766100000|2025-11-10 09:15:00|3182.5|3181.5|3184.5|3183.5|3187|3186|3181.5|3180.5|5942
1762766400000|2025-11-10 09:20:00|3185|3184|3185|3183.5|3186|3184.5|3181.5|3180|4622
1762766700000|2025-11-10 09:25:00|3185.5|3184|3187.5|3186.5|3187.5|3186.5|3185|3184|6080
1762767000000|2025-11-10 09:30:00|3188.5|3187|3186|3185|3188.5|3187.5|3184.5|3183|4722
1762767300000|2025-11-10 09:35:00|3186.5|3185.5|3193|3192|3193|3192|3186.5|3185.5|15540
1762767600000|2025-11-10 09:40:00|3191|3192.5|3190|3189|3194|3193.5|3189|3188|10850
1762767900000|2025-11-10 09:45:00|3189.5|3188.5|3194.5|3193.5|3195|3194.5|3189.5|3188.5|6013
1762768200000|2025-11-10 09:50:00|3194|3194|3197|3196|3199|3198|3194|3194|17537
1762768500000|2025-11-10 09:55:00|3197.5|3196.5|3197|3196.5|3198|3197|3192.5|3191|10399
1762768800000|2025-11-10 10:00:00|3198|3197|3198|3197|3200|3199|3192.5|3191.5|26434
1762769100000|2025-11-10 10:05:00|3198.5|3197.5|3199|3198|3200.5|3199.5|3198.5|3197.5|13682
1762769400000|2025-11-10 10:10:00|3198|3196.5|3196.5|3195.5|3199.5|3198.5|3196.5|3195.5|6571
1762769700000|2025-11-10 10:15:00|3197.5|3196|3195.5|3195|3198.5|3197.5|3195.5|3194.5|9114
1762770000000|2025-11-10 10:20:00|3195|3194.5|3191.5|3191|3197.5|3196|3191.5|3190.5|7897
1762770300000|2025-11-10 10:25:00|3192|3192|3193|3192|3195.5|3194.5|3191.5|3191|5551
1762770600000|2025-11-10 10:30:00|3194|3193|3193|3192|3194.5|3194|3192.5|3191.5|3852
1762770900000|2025-11-10 10:35:00|3192.5|3191.5|3195.5|3194.5|3197.5|3196.5|3192.5|3191.5|4878
1762771200000|2025-11-10 10:40:00|3196|3194|3197|3196|3198|3196.5|3195|3194|5199
1762771500000|2025-11-10 10:45:00|3196.5|3196.5|3194|3193|3197|3196.5|3191.5|3190.5|10253
1762771800000|2025-11-10 10:50:00|3194.5|3193.5|3199|3198|3199|3198|3192.5|3191.5|10168
1762772100000|2025-11-10 10:55:00|3200|3198.5|3199.5|3198.5|3200|3199.5|3198.5|3198|11639
1762772400000|2025-11-10 11:00:00|3199|3200|3199.5|3198.5|3201|3200|3198|3197.5|18301
1762772700000|2025-11-10 11:05:00|3200|3199|3193|3192|3200.5|3199.5|3192.5|3192|3032
1762773000000|2025-11-10 11:10:00|3192.5|3192.5|3192|3191.5|3193.5|3192.5|3192|3191.5|1626
1762773300000|2025-11-10 11:15:00|3192.5|3191|3192|3191|3192.5|3191.5|3190.5|3190|2282
1762773600000|2025-11-10 11:20:00|3192.5|3191.5|3195|3194|3196|3195|3192.5|3191|5689
1762773900000|2025-11-10 11:25:00|3195.5|3194.5|3198.5|3197.5|3200|3199|3195.5|3194|6071
1762774200000|2025-11-10 11:30:00|3199|3198|3202|3201.5|3203.5|3202.5|3198.5|3197.5|12802
1762774500000|2025-11-10 11:35:00|3202.5|3203.5|3206.5|3205|3206.5|3205|3202|3202.5|14397
1762774800000|2025-11-10 11:40:00|3207|3205.5|3209.5|3208.5|3210|3209|3207|3205.5|9582
1762775100000|2025-11-10 11:45:00|3210|3209.5|3210.5|3210|3212|3211.5|3209.5|3208.5|8756
1762775400000|2025-11-10 11:50:00|3211|3210.5|3209.5|3209|3211|3210.5|3208.5|3208|7184
1762775700000|2025-11-10 11:55:00|3211|3208.5|3210|3209|3213|3212.5|3208.5|3208|3983
1762776000000|2025-11-10 12:00:00|3209.5|3208|3208.5|3207.5|3210.5|3209|3206.5|3205.5|7502
1762776300000|2025-11-10 12:05:00|3209.5|3208.5|3211|3210|3211|3210|3208.5|3207.5|4929
1762776600000|2025-11-10 12:10:00|3210.5|3210.5|3212|3211.5|3213|3212|3210.5|3210|3388
1762776900000|2025-11-10 12:15:00|3212.5|3212|3210|3209.5|3213|3212|3209.5|3209|5299
1762777200000|2025-11-10 12:20:00|3210.5|3209|3213|3212|3213|3212|3210.5|3209|1010
1762777500000|2025-11-10 12:25:00|3212.5|3212.5|3212.5|3211.5|3213|3212.5|3209.5|3209|3533
1762777800000|2025-11-10 12:30:00|3213|3212|3212|3211|3214|3213.5|3212|3211|8366
1762778100000|2025-11-10 12:35:00|3212.5|3211.5|3210.5|3209.5|3213.5|3212.5|3210.5|3209.5|4847
1762778400000|2025-11-10 12:40:00|3211|3210|3213.5|3212.5|3214|3213|3210.5|3209.5|5852
1762778700000|2025-11-10 12:45:00|3213|3212|3209.5|3208.5|3213.5|3212.5|3209.5|3208.5|5538
1762779000000|2025-11-10 12:50:00|3209|3208|3209.5|3208.5|3210.5|3209.5|3207|3206|4907
1762779300000|2025-11-10 12:55:00|3210|3209|3206|3205|3210|3209|3205.5|3205|4693
1762779600000|2025-11-10 13:00:00|3206.5|3205.5|3210.5|3210|3210.5|3210|3206.5|3205|2667
1762779900000|2025-11-10 13:05:00|3211.5|3209.5|3210.5|3210|3212.5|3211.5|3210.5|3209.5|3477
1762780200000|2025-11-10 13:10:00|3210|3209.5|3206.5|3206|3210|3210|3206.5|3206|3590
1762780500000|2025-11-10 13:15:00|3206|3205.5|3207.5|3206.5|3207.5|3206.5|3206|3205|1688
1762780800000|2025-11-10 13:20:00|3208.5|3207.5|3208.5|3207.5|3208.5|3208|3207.5|3206.5|1113
1762781100000|2025-11-10 13:25:00|3208|3207|3206.5|3205|3208|3207.5|3203.5|3203|5434
1762781400000|2025-11-10 13:30:00|3206|3205.5|3206.5|3205.5|3207|3206.5|3204.5|3204|2216
1762781700000|2025-11-10 13:35:00|3207|3206|3209|3208|3211.5|3211|3207|3206|5152
1762782000000|2025-11-10 13:40:00|3209.5|3208.5|3206|3205|3210|3209|3206|3205|3468
1762782300000|2025-11-10 13:45:00|3205.5|3205.5|3204|3203|3207|3206|3201|3200|12358
1762782600000|2025-11-10 13:50:00|3204.5|3203.5|3204.5|3203.5|3207.5|3206.5|3204.5|3203.5|4932
1762782900000|2025-11-10 13:55:00|3203.5|3203|3204.5|3204|3205.5|3204.5|3202|3201.5|7394
1762783200000|2025-11-10 14:00:00|3205|3204.5|3203.5|3202.5|3206|3205|3203|3202.5|5225
1762783500000|2025-11-10 14:05:00|3203|3203|3208.5|3207.5|3208.5|3207.5|3202.5|3202|8959
1762783800000|2025-11-10 14:10:00|3208|3207|3205|3204|3208.5|3207.5|3205|3204|4184
1762784100000|2025-11-10 14:15:00|3205.5|3204.5|3208.5|3207.5|3210|3209.5|3205.5|3204.5|6415
1762784400000|2025-11-10 14:20:00|3209|3208|3206|3205|3209.5|3209|3205.5|3205|6691
1762784700000|2025-11-10 14:25:00|3207|3205.5|3207.5|3207|3211.5|3210.5|3206.5|3205|8240
1762785000000|2025-11-10 14:30:00|3208.5|3208|3219.5|3218.5|3219.5|3219|3208.5|3207.5|17782
1762785300000|2025-11-10 14:35:00|3221|3219|3217|3216|3221.5|3220.5|3216.5|3216|9383
1762785600000|2025-11-10 14:40:00|3217.5|3216.5|3221.5|3220.5|3225|3223.5|3217.5|3216.5|14034
1762785900000|2025-11-10 14:45:00|3221|3220|3220.5|3219.5|3224|3223|3219.5|3218.5|9937
1762786200000|2025-11-10 14:50:00|3220|3219|3213.5|3212.5|3220|3219|3209.5|3209|13297
1762786500000|2025-11-10 14:55:00|3213|3212|3215.5|3215|3219.5|3218.5|3212.5|3212|9289
1762786800000|2025-11-10 15:00:00|3214.5|3214|3222.5|3221|3222.5|3221|3214.5|3213.5|14830
1762787100000|2025-11-10 15:05:00|3222|3220.5|3223|3222|3224.5|3224|3221.5|3220.5|11626
1762787400000|2025-11-10 15:10:00|3223.5|3222.5|3224.5|3223.5|3226|3225.5|3223.5|3222.5|13525
1762787700000|2025-11-10 15:15:00|3225|3224|3228.5|3228|3230|3229|3225|3224|7808
1762788000000|2025-11-10 15:20:00|3229|3227.5|3235|3234.5|3236|3235|3229|3227.5|12402
1762788300000|2025-11-10 15:25:00|3235.5|3235|3237.5|3237|3238|3237.5|3235|3234.5|7005
1762788600000|2025-11-10 15:30:00|3238|3236.5|3242|3241|3242|3241.5|3237|3236|14051
1762788900000|2025-11-10 15:35:00|3241.5|3240.5|3231|3230|3244|3243|3231|3230|20039
1762789200000|2025-11-10 15:40:00|3230.5|3229|3230.5|3229.5|3231.5|3231|3229.5|3228.5|12030
1762789500000|2025-11-10 15:45:00|3231.5|3230|3233.5|3232.5|3234.5|3234|3230|3229.5|15216
1762789800000|2025-11-10 15:50:00|3234.5|3233|3230.5|3229.5|3234.5|3233.5|3228|3227.5|5150
1762790100000|2025-11-10 15:55:00|3230|3229|3232.5|3231.5|3232.5|3232|3228|3227.5|4792
1762790400000|2025-11-10 16:00:00|3233|3232|3234|3233.5|3235.5|3235|3232|3231.5|16629
1762790700000|2025-11-10 16:05:00|3233.5|3233|3240|3239.5|3243|3242.5|3233.5|3232.5|17764
1762791000000|2025-11-10 16:10:00|3241|3240|3240.5|3240|3243|3242.5|3239.5|3239|15392
1762791300000|2025-11-10 16:15:00|3241|3239.5|3241|3240|3242|3241.5|3238.5|3237.5|16704
1762791600000|2025-11-10 16:20:00|3242|3240.5|3239|3238|3242.5|3242|3237|3236.5|10854
1762791900000|2025-11-10 16:25:00|3238.5|3237.5|3238.5|3238|3241|3240.5|3237.5|3236.5|21870
1762848000000|2025-11-11 08:00:00|3252|3250|3250.5|3248.5|3253.5|3251.5|3247.5|3245.5|12988
1762848300000|2025-11-11 08:05:00|3251|3249|3243.5|3242|3251|3249|3240|3238.5|9187
1762848600000|2025-11-11 08:10:00|3243|3241|3244|3242.5|3248|3246.5|3242|3241|2217
1762848900000|2025-11-11 08:15:00|3243.5|3241.5|3248|3246.5|3251.5|3250.5|3243|3241.5|6911
1762849200000|2025-11-11 08:20:00|3248.5|3247|3245|3243.5|3250|3249|3245|3243.5|5342
1762849500000|2025-11-11 08:25:00|3243.5|3243|3245.5|3244|3249.5|3248|3242.5|3241.5|3847
1762849800000|2025-11-11 08:30:00|3246|3244.5|3248|3247|3253.5|3251.5|3246|3244.5|4233
1762850100000|2025-11-11 08:35:00|3248.5|3247.5|3253.5|3252.5|3255|3254|3248.5|3247.5|10272
1762850400000|2025-11-11 08:40:00|3253|3253|3250|3249|3253.5|3253|3249|3248|5034
1762850700000|2025-11-11 08:45:00|3249|3249.5|3248|3247|3250|3249.5|3247|3245.5|2012
1762851000000|2025-11-11 08:50:00|3249|3247.5|3243.5|3242.5|3249|3248|3243|3242|1299
1762851300000|2025-11-11 08:55:00|3243|3242|3241|3240|3243|3242|3238|3237|5201
1762851600000|2025-11-11 09:00:00|3240.5|3239.5|3243|3242|3246.5|3245.5|3240|3239|5791
1762851900000|2025-11-11 09:05:00|3243.5|3242.5|3244|3243|3250|3249|3241.5|3241|14594
1762852200000|2025-11-11 09:10:00|3243.5|3243.5|3238.5|3237.5|3243.5|3243.5|3237.5|3236.5|4570
1762852500000|2025-11-11 09:15:00|3239|3238|3241.5|3241|3243.5|3242.5|3239|3238|6347
1762852800000|2025-11-11 09:20:00|3242|3241.5|3246|3245|3246.5|3245.5|3242|3241|1400
1762853100000|2025-11-11 09:25:00|3245.5|3244|3248|3246.5|3248|3247|3243|3242.5|10742
1762853400000|2025-11-11 09:30:00|3247.5|3247|3245.5|3244.5|3249.5|3248|3245|3244|2060
1762853700000|2025-11-11 09:35:00|3245|3245|3240|3239|3247.5|3246.5|3240|3238.5|6671
1762854000000|2025-11-11 09:40:00|3241|3240|3244.5|3243.5|3244.5|3244|3239.5|3238.5|5045
1762854300000|2025-11-11 09:45:00|3245.5|3244.5|3245|3244|3246|3245|3242.5|3242|3388
1762854600000|2025-11-11 09:50:00|3245.5|3243|3242.5|3241.5|3245.5|3243|3239.5|3239|4930
1762854900000|2025-11-11 09:55:00|3243|3241|3241.5|3240.5|3243|3241|3241|3240|837
1762855200000|2025-11-11 10:00:00|3242|3241|3240.5|3239.5|3242|3241|3240.5|3239.5|2105
1762855500000|2025-11-11 10:05:00|3241|3240|3240|3239|3242|3241.5|3240|3239|2430
1762855800000|2025-11-11 10:10:00|3239.5|3239.5|3239.5|3238.5|3240.5|3239.5|3239|3238.5|2200
1762856100000|2025-11-11 10:15:00|3239|3238|3239.5|3238.5|3241.5|3240.5|3238.5|3238|2378
1762856400000|2025-11-11 10:20:00|3240|3239|3238.5|3237|3241.5|3240.5|3237.5|3236.5|3644
1762856700000|2025-11-11 10:25:00|3238|3236.5|3235.5|3234.5|3238|3237|3235.5|3234.5|4120
1762857000000|2025-11-11 10:30:00|3236|3235|3234.5|3233.5|3236|3235|3233|3232|4343
1762857300000|2025-11-11 10:35:00|3235|3234|3236.5|3235.5|3236.5|3235.5|3234.5|3233.5|2109
1762857600000|2025-11-11 10:40:00|3236|3234.5|3236.5|3235.5|3237|3236|3234.5|3234|2391
1762857900000|2025-11-11 10:45:00|3237|3236|3238|3237.5|3239.5|3239|3236|3235|3619
1762858200000|2025-11-11 10:50:00|3238.5|3238|3243|3242|3243|3242|3238|3237|1741
1762858500000|2025-11-11 10:55:00|3242.5|3242.5|3245.5|3244.5|3245.5|3244.5|3241|3240|5430
1762858800000|2025-11-11 11:00:00|3246|3245|3247.5|3246.5|3248|3247|3245|3244|3060
1762859100000|2025-11-11 11:05:00|3248|3246|3248|3247|3248|3247|3246.5|3245.5|1615
1762859400000|2025-11-11 11:10:00|3249|3248|3252|3251|3252|3251|3248.5|3247.5|2154
1762859700000|2025-11-11 11:15:00|3251|3250|3246|3245|3251|3250.5|3245.5|3244.5|3942
1762860000000|2025-11-11 11:20:00|3245.5|3244|3245|3244.5|3246.5|3245.5|3243.5|3243|3793
1762860300000|2025-11-11 11:25:00|3244.5|3244|3246|3245|3247|3246|3244.5|3244|1582
1762860600000|2025-11-11 11:30:00|3245.5|3246.5|3246.5|3245.5|3248|3247|3245.5|3245|2053
1762860900000|2025-11-11 11:35:00|3247|3246|3246.5|3245.5|3247|3246|3246|3245|2119
1762861200000|2025-11-11 11:40:00|3246|3246|3247|3246|3248.5|3247|3245.5|3244.5|2837
1762861500000|2025-11-11 11:45:00|3246.5|3245.5|3242|3241|3246.5|3246|3242|3241|3807
1762861800000|2025-11-11 11:50:00|3241.5|3241.5|3242|3241|3242.5|3241.5|3240.5|3239.5|2616
1762862100000|2025-11-11 11:55:00|3241.5|3240.5|3244.5|3243|3244.5|3243.5|3241|3240|1708
1762862400000|2025-11-11 12:00:00|3245|3242.5|3243.5|3242.5|3245.5|3244.5|3242.5|3242|607
1762862700000|2025-11-11 12:05:00|3244|3243|3248.5|3247|3249|3248.5|3244|3243|3816
1762863000000|2025-11-11 12:10:00|3249.5|3247.5|3247|3246|3250|3249.5|3247|3246|2001
1762863300000|2025-11-11 12:15:00|3247.5|3246.5|3247|3245.5|3249|3248|3245|3244.5|2181
1762863600000|2025-11-11 12:20:00|3247.5|3246|3246.5|3245.5|3248.5|3247.5|3246.5|3245.5|1389
1762863900000|2025-11-11 12:25:00|3246|3244.5|3246|3245|3247.5|3246.5|3245.5|3244.5|1698
1762864200000|2025-11-11 12:30:00|3247|3245.5|3248.5|3247.5|3249|3248|3247|3245.5|1240
1762864500000|2025-11-11 12:35:00|3248|3247|3248|3247|3249|3248|3247|3246|367
1762864800000|2025-11-11 12:40:00|3249|3247.5|3251|3250|3251.5|3250.5|3248|3247|5104
1762865100000|2025-11-11 12:45:00|3251.5|3250.5|3253.5|3252.5|3254.5|3254|3251|3250.5|1328
1762865400000|2025-11-11 12:50:00|3254.5|3253|3255|3254|3255|3254|3253|3252|6378
1762865700000|2025-11-11 12:55:00|3255.5|3255|3256.5|3255.5|3259|3258.5|3255.5|3255|4130
1762866000000|2025-11-11 13:00:00|3256|3254.5|3255|3254|3257|3256|3255|3254|1488
1762866300000|2025-11-11 13:05:00|3254.5|3253.5|3255|3254|3255|3254|3253.5|3253|2591
1762866600000|2025-11-11 13:10:00|3254.5|3254.5|3255|3254|3255.5|3254.5|3254|3253|2286
1762866900000|2025-11-11 13:15:00|3255.5|3254.5|3256.5|3256|3256.5|3256|3254.5|3253.5|3729
1762867200000|2025-11-11 13:20:00|3256|3255.5|3253.5|3252.5|3256|3256|3253|3252.5|2117
1762867500000|2025-11-11 13:25:00|3254|3253|3250.5|3250|3254|3253|3250|3249|3645
1762867800000|2025-11-11 13:30:00|3252|3250.5|3256.5|3255.5|3256.5|3256|3252|3250.5|3588
1762868100000|2025-11-11 13:35:00|3256|3256|3259.5|3259|3260|3259|3256|3256|6319
1762868400000|2025-11-11 13:40:00|3260|3258.5|3260.5|3260|3264|3263.5|3259|3258.5|5653
1762868700000|2025-11-11 13:45:00|3260|3259|3261.5|3260.5|3261.5|3260.5|3259|3258.5|2458
1762869000000|2025-11-11 13:50:00|3261|3261|3261.5|3260.5|3262|3261|3261|3260|5828
1762869300000|2025-11-11 13:55:00|3261|3261|3258|3257|3262|3261|3257.5|3257|2968
1762869600000|2025-11-11 14:00:00|3257.5|3256.5|3260|3259|3261|3260|3256.5|3255.5|4387
1762869900000|2025-11-11 14:05:00|3259.5|3259.5|3260.5|3260|3262.5|3261.5|3259.5|3259|3854
1762870200000|2025-11-11 14:10:00|3260|3259.5|3259|3257.5|3262.5|3261|3258.5|3257.5|6610
1762870500000|2025-11-11 14:15:00|3259.5|3258|3257.5|3256.5|3260|3258.5|3257|3256|2834
1762870800000|2025-11-11 14:20:00|3258|3257|3258|3257|3258.5|3258|3256|3255.5|558
1762871100000|2025-11-11 14:25:00|3257.5|3256.5|3261.5|3260.5|3262.5|3261.5|3257.5|3256.5|2072
1762871400000|2025-11-11 14:30:00|3262|3261|3268|3267|3268.5|3268|3262|3261|6818
1762871700000|2025-11-11 14:35:00|3267.5|3266.5|3268|3267|3271|3270|3266|3265.5|10372
1762872000000|2025-11-11 14:40:00|3268.5|3267.5|3267|3266.5|3270|3269|3266|3265.5|4476
1762872300000|2025-11-11 14:45:00|3268|3267|3262.5|3261.5|3270.5|3270|3262|3261|8734
1762872600000|2025-11-11 14:50:00|3263|3262|3265.5|3264|3265.5|3264|3259.5|3259|5465
1762872900000|2025-11-11 14:55:00|3265|3264.5|3265.5|3265|3266|3265|3263|3262.5|8677
1762873200000|2025-11-11 15:00:00|3266|3264.5|3265.5|3264.5|3268|3267|3264|3263.5|6514
1762873500000|2025-11-11 15:05:00|3265|3265|3266|3265|3267|3266.5|3262.5|3261.5|9083
1762873800000|2025-11-11 15:10:00|3265.5|3265.5|3266.5|3266|3269|3268|3265.5|3264.5|4346
1762874100000|2025-11-11 15:15:00|3267|3265.5|3264|3263|3267.5|3266.5|3263.5|3262|8464
1762874400000|2025-11-11 15:20:00|3264.5|3263.5|3268.5|3267.5|3270.5|3269.5|3264|3263|10641
1762874700000|2025-11-11 15:25:00|3269|3268|3271.5|3270.5|3271.5|3270.5|3268|3267.5|6055
1762875000000|2025-11-11 15:30:00|3271|3271|3264.5|3264|3271|3271|3264.5|3263.5|7570
1762875300000|2025-11-11 15:35:00|3265|3264.5|3268.5|3268|3268.5|3268|3262.5|3262|7575
1762875600000|2025-11-11 15:40:00|3268|3267.5|3266|3265|3268.5|3267.5|3264|3263.5|8944
1762875900000|2025-11-11 15:45:00|3266.5|3265.5|3261.5|3260.5|3266.5|3265.5|3257|3256.5|7498
1762876200000|2025-11-11 15:50:00|3261|3261|3263|3262|3263.5|3262.5|3259.5|3258.5|15074
1762876500000|2025-11-11 15:55:00|3262.5|3261|3251|3250|3262.5|3261|3251|3250|7679
1762876800000|2025-11-11 16:00:00|3251.5|3250.5|3245.5|3244.5|3252.5|3251.5|3244|3243.5|25722
1762877100000|2025-11-11 16:05:00|3246|3245|3249|3248|3249|3248.5|3244.5|3243.5|7822
1762877400000|2025-11-11 16:10:00|3250|3248.5|3250|3249|3251|3250.5|3248|3247.5|14123
1762877700000|2025-11-11 16:15:00|3251|3249.5|3252|3251|3255|3254|3250.5|3249|18048
1762878000000|2025-11-11 16:20:00|3252.5|3251.5|3252.5|3251.5|3253|3252.5|3249.5|3249|10595
1762878300000|2025-11-11 16:25:00|3253|3252|3251.5|3250.5|3253.5|3253|3250.5|3249.5|10271
1762934400000|2025-11-12 08:00:00|3269|3263.5|3285|3282.5|3287|3285|3269|3263.5|8404
1762934700000|2025-11-12 08:05:00|3284|3282|3285|3284|3289|3287.5|3278.5|3277.5|8853
1762935000000|2025-11-12 08:10:00|3286.5|3283.5|3293.5|3293|3293.5|3293|3285.5|3283.5|18289
1762935300000|2025-11-12 08:15:00|3294|3292.5|3297|3295.5|3297.5|3297|3294|3292|15005
1762935600000|2025-11-12 08:20:00|3299.5|3296|3303.5|3302.5|3304.5|3303.5|3299|3296|15770
1762935900000|2025-11-12 08:25:00|3304|3303|3305.5|3304|3305.5|3304.5|3301.5|3300.5|7752
1762936200000|2025-11-12 08:30:00|3305|3304.5|3303|3302|3310|3309|3302|3301|21470
1762936500000|2025-11-12 08:35:00|3302.5|3301|3307|3306.5|3308.5|3307.5|3302|3301|13133
1762936800000|2025-11-12 08:40:00|3306|3306|3309.5|3309|3311|3310|3306|3305|6175
1762937100000|2025-11-12 08:45:00|3310|3309.5|3310|3309|3312.5|3312|3308|3307|8295
1762937400000|2025-11-12 08:50:00|3309.5|3309.5|3309.5|3308.5|3311.5|3310.5|3307.5|3307|7778
1762937700000|2025-11-12 08:55:00|3309|3309|3305.5|3304.5|3310.5|3309.5|3305|3304|5375
1762938000000|2025-11-12 09:00:00|3304.5|3304|3306.5|3305.5|3308.5|3307.5|3304.5|3304|8993
1762938300000|2025-11-12 09:05:00|3306|3306|3301.5|3300.5|3308|3307|3301|3300.5|9095
1762938600000|2025-11-12 09:10:00|3301|3300|3302.5|3301.5|3303|3302|3296|3295.5|6725
1762938900000|2025-11-12 09:15:00|3303|3302|3298.5|3297.5|3303|3302|3297.5|3296.5|11605
1762939200000|2025-11-12 09:20:00|3299|3298|3298.5|3297|3300|3299|3296|3295|5298
1762939500000|2025-11-12 09:25:00|3298|3297.5|3295.5|3294.5|3300|3299.5|3294|3293|5362
1762939800000|2025-11-12 09:30:00|3296|3295|3307.5|3306|3307.5|3306.5|3296|3295|10072
1762940100000|2025-11-12 09:35:00|3307|3306.5|3306|3305|3308.5|3307.5|3304|3303|7588
1762940400000|2025-11-12 09:40:00|3307|3304.5|3304|3303|3308.5|3308|3304|3303|16073
1762940700000|2025-11-12 09:45:00|3303.5|3303.5|3299|3298.5|3304|3303.5|3297|3296.5|3580
1762941000000|2025-11-12 09:50:00|3298.5|3297.5|3297|3296|3304|3303|3297|3296|2933
1762941300000|2025-11-12 09:55:00|3296.5|3295.5|3292|3290.5|3296.5|3295.5|3291.5|3290.5|9601
1762941600000|2025-11-12 10:00:00|3291.5|3291|3290.5|3290|3295|3294|3290.5|3290|11890
1762941900000|2025-11-12 10:05:00|3291|3290.5|3294.5|3293.5|3295|3294|3289.5|3288.5|5566
1762942200000|2025-11-12 10:10:00|3294|3293|3293|3292|3295|3294|3293|3292|3778
1762942500000|2025-11-12 10:15:00|3292.5|3291.5|3290|3289|3292.5|3291.5|3286.5|3286|4111
1762942800000|2025-11-12 10:20:00|3290.5|3289.5|3289.5|3288.5|3292|3291|3289|3288.5|10741
1762943100000|2025-11-12 10:25:00|3290|3289|3287.5|3286|3290|3289|3285.5|3284|2231
1762943400000|2025-11-12 10:30:00|3288|3286.5|3287|3286|3290|3288.5|3287|3286|3758
1762943700000|2025-11-12 10:35:00|3286.5|3285.5|3287|3286|3287.5|3286.5|3284|3282.5|835
1762944000000|2025-11-12 10:40:00|3287.5|3286.5|3289.5|3288.5|3290|3289.5|3287.5|3286.5|3131
1762944300000|2025-11-12 10:45:00|3290|3289|3288.5|3288|3291.5|3290.5|3288.5|3287.5|4842
1762944600000|2025-11-12 10:50:00|3289|3287.5|3292.5|3291.5|3292.5|3291.5|3289|3287.5|9287
1762944900000|2025-11-12 10:55:00|3293|3292|3295|3294.5|3296.5|3295.5|3292.5|3291.5|13247
1762945200000|2025-11-12 11:00:00|3295.5|3295|3293|3292|3296.5|3295.5|3293|3292|7521
1762945500000|2025-11-12 11:05:00|3294|3293|3294.5|3293.5|3294.5|3293.5|3291.5|3291|10313
1762945800000|2025-11-12 11:10:00|3294|3294|3290|3289|3295.5|3294.5|3289|3288.5|10539
1762946100000|2025-11-12 11:15:00|3290.5|3289.5|3293.5|3292|3293.5|3292.5|3290.5|3289.5|2045
1762946400000|2025-11-12 11:20:00|3293|3292.5|3297|3296.5|3299|3298|3292.5|3291.5|6550
1762946700000|2025-11-12 11:25:00|3297.5|3297|3295.5|3295|3299.5|3298.5|3295.5|3295|3169
1762947000000|2025-11-12 11:30:00|3295|3294.5|3295.5|3295|3295.5|3295|3291.5|3290.5|2989
1762947300000|2025-11-12 11:35:00|3296|3295.5|3293.5|3293|3297|3296|3293.5|3293|21341
1762947600000|2025-11-12 11:40:00|3293|3292|3295|3294.5|3296|3295.5|3292|3291.5|6136
1762947900000|2025-11-12 11:45:00|3295.5|3294|3294|3293.5|3296.5|3295.5|3294|3293|2279
1762948200000|2025-11-12 11:50:00|3295|3294|3296|3295|3296.5|3295.5|3294.5|3293.5|11954
1762948500000|2025-11-12 11:55:00|3295.5|3295.5|3297|3296|3298|3297|3295|3294.5|5340
1762948800000|2025-11-12 12:00:00|3296.5|3296.5|3297.5|3297|3298|3297.5|3295.5|3294.5|2719
1762949100000|2025-11-12 12:05:00|3299|3298|3297.5|3297|3300.5|3299.5|3297.5|3297|9573
1762949400000|2025-11-12 12:10:00|3298.5|3297.5|3298|3297|3299|3298.5|3297.5|3297|572
1762949700000|2025-11-12 12:15:00|3297.5|3297.5|3299.5|3299|3300.5|3299|3297|3296|5189
1762950000000|2025-11-12 12:20:00|3299|3298.5|3298.5|3298|3299.5|3299|3298.5|3297.5|737
1762950300000|2025-11-12 12:25:00|3299|3298.5|3301|3300.5|3301|3300.5|3298.5|3298|1435
1762950600000|2025-11-12 12:30:00|3300.5|3300|3298.5|3297|3300.5|3300|3297.5|3296.5|20911
1762950900000|2025-11-12 12:35:00|3298|3297.5|3298.5|3297.5|3301|3300|3298|3297|5461
1762951200000|2025-11-12 12:40:00|3298|3298|3300|3299|3300|3299|3298|3297|1561
1762951500000|2025-11-12 12:45:00|3300.5|3299.5|3303|3302|3304.5|3304|3300.5|3299.5|1836
1762951800000|2025-11-12 12:50:00|3302.5|3301.5|3301|3300|3302.5|3301.5|3300|3299.5|4886
1762952100000|2025-11-12 12:55:00|3301.5|3300.5|3301.5|3300|3302.5|3301.5|3300|3299.5|7696
1762952400000|2025-11-12 13:00:00|3301|3300.5|3302|3301|3303|3301.5|3300.5|3299.5|5655
1762952700000|2025-11-12 13:05:00|3301.5|3301.5|3303.5|3302.5|3305|3304.5|3301|3300.5|4300
1762953000000|2025-11-12 13:10:00|3303|3302|3303.5|3302.5|3304|3303.5|3302|3301|2355
1762953300000|2025-11-12 13:15:00|3302.5|3301.5|3306.5|3306|3306.5|3306|3302.5|3301.5|3195
1762953600000|2025-11-12 13:20:00|3307|3306.5|3306|3305|3307|3306.5|3306|3305|2240
1762953900000|2025-11-12 13:25:00|3306.5|3305.5|3305|3303.5|3309|3308|3304.5|3303|3450
1762954200000|2025-11-12 13:30:00|3305.5|3305|3307.5|3306.5|3308.5|3307.5|3305.5|3304.5|1873
1762954500000|2025-11-12 13:35:00|3306.5|3305|3306|3305|3306.5|3305.5|3303|3302|1029
1762954800000|2025-11-12 13:40:00|3305.5|3304.5|3305|3304|3307|3306.5|3303.5|3303|2216
1762955100000|2025-11-12 13:45:00|3305.5|3304.5|3307.5|3306.5|3309|3308.5|3305|3304|8328
1762955400000|2025-11-12 13:50:00|3308|3307|3308|3307|3309|3308.5|3305.5|3304.5|4771
1762955700000|2025-11-12 13:55:00|3309|3307.5|3304|3303.5|3309|3308.5|3304|3303.5|3843
1762956000000|2025-11-12 14:00:00|3304.5|3304|3301.5|3300.5|3305|3304|3301|3300.5|2680
1762956300000|2025-11-12 14:05:00|3301|3300|3300.5|3300|3301.5|3301|3298|3297|9132
1762956600000|2025-11-12 14:10:00|3301|3299.5|3299|3298|3303|3302.5|3298.5|3298|3328
1762956900000|2025-11-12 14:15:00|3299.5|3298.5|3304.5|3303.5|3304.5|3303.5|3299.5|3298|6357
1762957200000|2025-11-12 14:20:00|3304|3302.5|3300.5|3300|3304.5|3303.5|3300|3299.5|7675
1762957500000|2025-11-12 14:25:00|3300|3299.5|3303|3302|3303|3302|3299.5|3299|8135
1762957800000|2025-11-12 14:30:00|3304|3302.5|3313|3312|3313|3312|3304|3302.5|17184
1762958100000|2025-11-12 14:35:00|3313.5|3313|3321.5|3320.5|3323|3322|3313.5|3313|33687
1762958400000|2025-11-12 14:40:00|3323.5|3322.5|3319|3318.5|3326|3325|3319|3318.5|17924
1762958700000|2025-11-12 14:45:00|3318.5|3318|3317|3316.5|3318.5|3318|3314.5|3313.5|11579
1762959000000|2025-11-12 14:50:00|3317.5|3317|3321|3320|3321|3320.5|3312|3311|17873
1762959300000|2025-11-12 14:55:00|3320.5|3319.5|3326.5|3325.5|3327.5|3327|3319|3318|14166
1762959600000|2025-11-12 15:00:00|3327|3326|3327.5|3326.5|3327.5|3327|3323|3322|17534
1762959900000|2025-11-12 15:05:00|3327|3326|3326|3325|3327|3326.5|3324|3323.5|8217
1762960200000|2025-11-12 15:10:00|3325.5|3324.5|3325.5|3324|3327.5|3327|3324|3323.5|19977
1762960500000|2025-11-12 15:15:00|3325|3324.5|3328.5|3328|3330|3329.5|3320.5|3320|40324
1762960800000|2025-11-12 15:20:00|3329.5|3328.5|3325|3324|3331.5|3330.5|3324.5|3324|18172
1762961100000|2025-11-12 15:25:00|3324.5|3323.5|3325|3324|3325.5|3324.5|3320.5|3319.5|9911
1762961400000|2025-11-12 15:30:00|3324.5|3323.5|3318.5|3317.5|3324.5|3323.5|3318.5|3317.5|3995
1762961700000|2025-11-12 15:35:00|3318|3317|3322|3321.5|3322.5|3321.5|3314.5|3314|14693
1762962000000|2025-11-12 15:40:00|3321.5|3321|3325.5|3324.5|3325.5|3325|3320.5|3319.5|14237
1762962300000|2025-11-12 15:45:00|3326|3325|3326.5|3325.5|3328|3327|3324|3323|5117
1762962600000|2025-11-12 15:50:00|3326|3324.5|3320|3319.5|3327|3326.5|3319.5|3318.5|6258
1762962900000|2025-11-12 15:55:00|3321|3320|3319|3318.5|3321.5|3321|3318.5|3318|8387
1762963200000|2025-11-12 16:00:00|3318.5|3318|3324|3323|3325|3324.5|3318.5|3318|20039
1762963500000|2025-11-12 16:05:00|3323.5|3322.5|3323.5|3322.5|3325.5|3325|3323|3322.5|8532
1762963800000|2025-11-12 16:10:00|3323|3323|3320|3319|3323|3323|3319|3318|12010
1762964100000|2025-11-12 16:15:00|3320.5|3320|3323|3322.5|3325.5|3324.5|3320.5|3319.5|10028
1762964400000|2025-11-12 16:20:00|3323.5|3323|3322|3321.5|3325|3324.5|3321.5|3321|14437
1762964700000|2025-11-12 16:25:00|3321.5|3321|3328|3327|3332|3331.5|3321.5|3320.5|18135
1763020800000|2025-11-13 08:00:00|3337|3335|3349|3348|3349.5|3348|3333.5|3331|15828
1763021100000|2025-11-13 08:05:00|3349.5|3347.5|3350|3348.5|3350|3349|3340.5|3338.5|13529
1763021400000|2025-11-13 08:10:00|3349.5|3349|3349.5|3348.5|3354.5|3353|3347.5|3347|18786
1763021700000|2025-11-13 08:15:00|3350.5|3349|3346.5|3345|3358.5|3357.5|3345.5|3344|14566
1763022000000|2025-11-13 08:20:00|3346|3344.5|3347|3346|3349|3347.5|3342.5|3341|2961
1763022300000|2025-11-13 08:25:00|3348|3347|3343.5|3342.5|3348.5|3347.5|3343|3342|6998
1763022600000|2025-11-13 08:30:00|3343|3343|3342.5|3342|3345.5|3344|3340|3338.5|4664
1763022900000|2025-11-13 08:35:00|3342|3341.5|3346|3345|3346.5|3345|3341|3339|2396
1763023200000|2025-11-13 08:40:00|3345.5|3344.5|3346.5|3345.5|3347.5|3346.5|3345|3343.5|2287
1763023500000|2025-11-13 08:45:00|3346|3345|3349|3348|3350|3349.5|3345|3344|3473
1763023800000|2025-11-13 08:50:00|3348.5|3347.5|3343.5|3342.5|3352.5|3351.5|3343.5|3342.5|18199
1763024100000|2025-11-13 08:55:00|3344|3343|3342.5|3341.5|3346|3345|3342.5|3341.5|1301
1763024400000|2025-11-13 09:00:00|3343|3342|3342|3341|3346|3345|3341|3340|5068
1763024700000|2025-11-13 09:05:00|3341.5|3340|3339.5|3338.5|3343.5|3342|3339|3337.5|5571
1763025000000|2025-11-13 09:10:00|3339|3338|3341.5|3340|3342.5|3341|3338.5|3337|2128
1763025300000|2025-11-13 09:15:00|3341|3340.5|3339|3338|3341.5|3340.5|3337.5|3336.5|1162
1763025600000|2025-11-13 09:20:00|3338.5|3337.5|3339.5|3338|3340.5|3339.5|3336.5|3336|3040
1763025900000|2025-11-13 09:25:00|3339|3338.5|3334|3333|3340|3339|3332|3331|5094
1763026200000|2025-11-13 09:30:00|3335|3332.5|3337|3336|3337.5|3337|3334.5|3332.5|13260
1763026500000|2025-11-13 09:35:00|3336.5|3335.5|3337.5|3336.5|3337.5|3337|3331.5|3330.5|5128
1763026800000|2025-11-13 09:40:00|3338|3337|3344.5|3343.5|3345|3344.5|3338|3337|18127
1763027100000|2025-11-13 09:45:00|3345|3343|3346|3344.5|3348|3347|3342.5|3341.5|8390
1763027400000|2025-11-13 09:50:00|3344.5|3345|3348.5|3347.5|3349|3348|3344|3343.5|1589
1763027700000|2025-11-13 09:55:00|3348|3347|3347|3346|3350|3349.5|3346|3345.5|6265
1763028000000|2025-11-13 10:00:00|3347.5|3346.5|3349.5|3349|3350|3349|3346.5|3345.5|2013
1763028300000|2025-11-13 10:05:00|3350|3348.5|3348.5|3348|3350|3349|3346.5|3346|3420
1763028600000|2025-11-13 10:10:00|3349|3347.5|3348|3347|3349.5|3349|3347.5|3347|2008
1763028900000|2025-11-13 10:15:00|3347.5|3346.5|3348.5|3348|3348.5|3348|3346|3345.5|3444
1763029200000|2025-11-13 10:20:00|3349|3348.5|3348.5|3347.5|3349.5|3349|3347.5|3347|1151
1763029500000|2025-11-13 10:25:00|3348|3347|3348.5|3347.5|3349.5|3349|3347.5|3347|4773
1763029800000|2025-11-13 10:30:00|3348|3348|3347|3345.5|3348.5|3348|3345|3344|3275
1763030100000|2025-11-13 10:35:00|3348.5|3346|3348|3346.5|3348.5|3347.5|3346.5|3345.5|1632
1763030400000|2025-11-13 10:40:00|3348.5|3347|3348|3347.5|3349.5|3348.5|3346.5|3346|1738
1763030700000|2025-11-13 10:45:00|3347.5|3347|3347|3346|3351|3350|3347|3346|18203
1763031000000|2025-11-13 10:50:00|3346.5|3345.5|3346.5|3346|3347.5|3347|3344.5|3344|2634
1763031300000|2025-11-13 10:55:00|3346|3345.5|3342.5|3342|3346.5|3346|3342.5|3342|3421
1763031600000|2025-11-13 11:00:00|3342|3341|3341.5|3340.5|3342.5|3342|3340.5|3339.5|5733
1763031900000|2025-11-13 11:05:00|3342|3340|3343|3342|3344.5|3343.5|3342|3340|234
1763032200000|2025-11-13 11:10:00|3342.5|3342.5|3344|3343|3345.5|3344.5|3342.5|3342|1209
1763032500000|2025-11-13 11:15:00|3343.5|3342.5|3341|3340.5|3344.5|3343.5|3341|3340.5|1325
1763032800000|2025-11-13 11:20:00|3341.5|3340|3340|3339|3341.5|3340.5|3338|3336.5|1026
1763033100000|2025-11-13 11:25:00|3339.5|3339.5|3338.5|3337.5|3341|3340|3338.5|3337.5|2422
1763033400000|2025-11-13 11:30:00|3339|3338|3338.5|3337|3340|3339.5|3337|3336.5|1880
1763033700000|2025-11-13 11:35:00|3338|3337.5|3340|3339|3341.5|3340.5|3338|3337|2899
1763034000000|2025-11-13 11:40:00|3340.5|3339.5|3341.5|3340|3342.5|3341.5|3340.5|3339|2644
1763034300000|2025-11-13 11:45:00|3341|3340.5|3341.5|3341|3343.5|3342.5|3340.5|3339.5|3633
1763034600000|2025-11-13 11:50:00|3342|3341.5|3341.5|3340.5|3344|3343|3341.5|3340.5|8310
1763034900000|2025-11-13 11:55:00|3341|3341|3342|3341|3342.5|3342|3340|3339.5|5641
1763035200000|2025-11-13 12:00:00|3342.5|3340.5|3334.5|3333.5|3342.5|3340.5|3334|3333|3160
1763035500000|2025-11-13 12:05:00|3335|3334.5|3331.5|3330.5|3335.5|3334.5|3331|3330.5|5626
1763035800000|2025-11-13 12:10:00|3332.5|3331|3332.5|3332|3335.5|3335|3332.5|3331|2471
1763036100000|2025-11-13 12:15:00|3333|3332.5|3338.5|3337.5|3339|3338|3333|3332|2874
1763036400000|2025-11-13 12:20:00|3338|3337|3336.5|3335.5|3338|3337|3335.5|3335|4860
1763036700000|2025-11-13 12:25:00|3336|3336|3338|3337.5|3338|3337.5|3335.5|3335|3871
1763037000000|2025-11-13 12:30:00|3338.5|3336.5|3343|3342|3344|3343|3338.5|3336.5|9759
1763037300000|2025-11-13 12:35:00|3343.5|3342.5|3344.5|3343.5|3346|3345|3343|3342|6850
1763037600000|2025-11-13 12:40:00|3344|3342.5|3340|3339|3344.5|3343|3338|3337|2479
1763037900000|2025-11-13 12:45:00|3340.5|3339.5|3340.5|3339.5|3342|3341|3339|3338.5|4425
1763038200000|2025-11-13 12:50:00|3340|3338.5|3339|3338|3341.5|3340.5|3338.5|3337.5|7953
1763038500000|2025-11-13 12:55:00|3339.5|3338.5|3339|3338|3340.5|3339.5|3338.5|3337.5|1327
1763038800000|2025-11-13 13:00:00|3338|3337.5|3337|3336|3338|3337.5|3336.5|3335.5|896
1763039100000|2025-11-13 13:05:00|3337.5|3336.5|3337.5|3336|3338.5|3337.5|3336|3335|1039
1763039400000|2025-11-13 13:10:00|3337|3335.5|3338|3337|3338|3337.5|3333.5|3332.5|8925
1763039700000|2025-11-13 13:15:00|3337.5|3337.5|3337|3336.5|3338.5|3338|3336.5|3336|2546
1763040000000|2025-11-13 13:20:00|3336.5|3335.5|3334|3333.5|3336.5|3335.5|3331|3330|8179
1763040300000|2025-11-13 13:25:00|3334.5|3333|3334.5|3333.5|3336.5|3335.5|3334|3332.5|3144
1763040600000|2025-11-13 13:30:00|3335|3334|3334.5|3333.5|3339|3338|3334.5|3333.5|1735
1763040900000|2025-11-13 13:35:00|3335.5|3334|3335.5|3334.5|3336|3335|3334|3333|1605
1763041200000|2025-11-13 13:40:00|3335|3335|3334|3333|3336.5|3335.5|3334|3333|1350
1763041500000|2025-11-13 13:45:00|3334.5|3333.5|3334.5|3333.5|3337.5|3337|3334|3333|1701
1763041800000|2025-11-13 13:50:00|3334|3334.5|3335|3334|3336.5|3336|3334|3334|1092
1763042100000|2025-11-13 13:55:00|3334.5|3333.5|3335.5|3334.5|3336|3335|3333|3332|5275
1763042400000|2025-11-13 14:00:00|3336|3335.5|3337|3336|3338|3337|3334.5|3334|4214
1763042700000|2025-11-13 14:05:00|3336.5|3336.5|3334.5|3333.5|3338.5|3338|3334|3333|3859
1763043000000|2025-11-13 14:10:00|3335|3334|3336.5|3335.5|3336.5|3336|3334|3333|2306
1763043300000|2025-11-13 14:15:00|3336|3336|3336|3335|3336.5|3336|3335.5|3334.5|467
1763043600000|2025-11-13 14:20:00|3335|3334|3337|3336|3337.5|3336.5|3334.5|3333.5|3059
1763043900000|2025-11-13 14:25:00|3337.5|3336.5|3337.5|3336.5|3339.5|3338.5|3336.5|3336|8439
1763044200000|2025-11-13 14:30:00|3337|3335.5|3334|3333|3338.5|3337.5|3334|3333|9296
1763044500000|2025-11-13 14:35:00|3334.5|3333.5|3319|3318.5|3334.5|3333.5|3319|3318|11512
1763044800000|2025-11-13 14:40:00|3320|3319|3314|3313|3320|3319|3312.5|3312|12192
1763045100000|2025-11-13 14:45:00|3313.5|3312.5|3315|3314|3317|3316.5|3312.5|3311.5|9405
1763045400000|2025-11-13 14:50:00|3315.5|3313.5|3309.5|3308.5|3315.5|3313.5|3308.5|3307.5|18810
1763045700000|2025-11-13 14:55:00|3309|3308|3307|3306|3311.5|3311|3304.5|3303.5|19789
1763046000000|2025-11-13 15:00:00|3306.5|3305.5|3306.5|3306|3311|3309.5|3305.5|3304.5|7105
1763046300000|2025-11-13 15:05:00|3306|3305.5|3307|3306|3309|3308|3302|3301|9781
1763046600000|2025-11-13 15:10:00|3306.5|3305.5|3305|3304|3311.5|3310.5|3304.5|3303.5|5505
1763046900000|2025-11-13 15:15:00|3306|3304.5|3307|3306|3311.5|3310.5|3306|3304.5|2901
1763047200000|2025-11-13 15:20:00|3307.5|3306.5|3307|3306|3309.5|3308|3304.5|3303.5|5438
1763047500000|2025-11-13 15:25:00|3306.5|3305.5|3305.5|3304.5|3307|3306|3302|3301|10142
1763047800000|2025-11-13 15:30:00|3306|3305|3299|3297.5|3310|3309|3297|3296|14097
1763048100000|2025-11-13 15:35:00|3299.5|3298|3301.5|3300.5|3304.5|3303.5|3295|3294|8463
1763048400000|2025-11-13 15:40:00|3302|3301|3299|3298|3302.5|3301.5|3299|3298|7083
1763048700000|2025-11-13 15:45:00|3299.5|3298.5|3292|3291|3300|3298.5|3290|3289|10468
1763049000000|2025-11-13 15:50:00|3291.5|3290.5|3293|3292|3298|3297.5|3291|3290|9955
1763049300000|2025-11-13 15:55:00|3293.5|3292.5|3300|3299|3300.5|3300|3293|3292|11069
1763049600000|2025-11-13 16:00:00|3299|3298.5|3299|3298.5|3303|3302.5|3297.5|3296.5|19048
1763049900000|2025-11-13 16:05:00|3299.5|3299|3301|3300|3301|3300|3295|3294.5|16510
1763050200000|2025-11-13 16:10:00|3300.5|3299.5|3305.5|3304.5|3306.5|3305.5|3298.5|3298|21345
1763050500000|2025-11-13 16:15:00|3305|3305|3299|3298|3306.5|3305.5|3296|3295|21965
1763050800000|2025-11-13 16:20:00|3299.5|3299|3297|3296|3300|3299.5|3296|3295.5|11899
1763051100000|2025-11-13 16:25:00|3297.5|3296.5|3295|3294|3298.5|3297.5|3294.5|3293.5|17921
1763107200000|2025-11-14 08:00:00|3228|3222.5|3224.5|3222|3228.5|3224.5|3188.5|3186|12040
1763107500000|2025-11-14 08:05:00|3224|3223|3204.5|3203|3224.5|3223.5|3204|3202|27807
1763107800000|2025-11-14 08:10:00|3204|3203.5|3198.5|3197|3207.5|3206|3198.5|3197|19400
1763108100000|2025-11-14 08:15:00|3198|3198|3195.5|3194.5|3199.5|3198.5|3190|3188.5|58993
1763108400000|2025-11-14 08:20:00|3196|3195|3173.5|3173|3196.5|3195.5|3173.5|3173|47996
1763108700000|2025-11-14 08:25:00|3173|3171.5|3173.5|3172|3176|3175|3163|3162|43090
1763109000000|2025-11-14 08:30:00|3173|3172.5|3177|3176|3180|3178.5|3173|3172|39347
1763109300000|2025-11-14 08:35:00|3177.5|3175.5|3175|3174.5|3179.5|3178|3169.5|3168|88866
1763109600000|2025-11-14 08:40:00|3174.5|3173.5|3195.5|3194.5|3196|3195|3167|3165.5|36249
1763109900000|2025-11-14 08:45:00|3195|3194|3197|3196|3199.5|3198.5|3193.5|3192|9719
1763110200000|2025-11-14 08:50:00|3197.5|3196.5|3208.5|3207.5|3211|3210|3197|3196.5|16202
1763110500000|2025-11-14 08:55:00|3209|3208|3206|3205|3209|3208.5|3201.5|3200|21267
1763110800000|2025-11-14 09:00:00|3205.5|3205.5|3209|3208|3212.5|3211.5|3203|3202.5|11853
1763111100000|2025-11-14 09:05:00|3211|3208.5|3220|3218.5|3220|3219|3211|3207.5|8350
1763111400000|2025-11-14 09:10:00|3219.5|3218|3214|3213|3219.5|3218|3214|3212.5|3882
1763111700000|2025-11-14 09:15:00|3213|3212.5|3213|3212|3217|3216|3211|3210|3671
1763112000000|2025-11-14 09:20:00|3213.5|3212.5|3217|3215.5|3217.5|3216|3210|3208.5|4978
1763112300000|2025-11-14 09:25:00|3216.5|3215|3213|3212|3216.5|3215|3209.5|3208|6836
1763112600000|2025-11-14 09:30:00|3213.5|3211|3208|3206.5|3213.5|3211|3203.5|3202.5|10370
1763112900000|2025-11-14 09:35:00|3207.5|3205.5|3208.5|3207.5|3211|3209.5|3205|3203.5|5459
1763113200000|2025-11-14 09:40:00|3210|3208.5|3213.5|3212.5|3215.5|3214.5|3209.5|3208|1864
1763113500000|2025-11-14 09:45:00|3213|3212|3207|3205.5|3213|3212|3200.5|3199.5|8940
1763113800000|2025-11-14 09:50:00|3206.5|3205|3205.5|3204.5|3210.5|3209.5|3205|3204|11436
1763114100000|2025-11-14 09:55:00|3206|3205|3212|3210.5|3212|3210.5|3205.5|3204.5|5124
1763114400000|2025-11-14 10:00:00|3211.5|3208.5|3212.5|3211|3212.5|3211.5|3208|3206.5|3657
1763114700000|2025-11-14 10:05:00|3211.5|3211.5|3217|3216|3217|3216|3209.5|3208|6209
1763115000000|2025-11-14 10:10:00|3217.5|3216.5|3213|3211.5|3220|3219.5|3213|3211.5|3995
1763115300000|2025-11-14 10:15:00|3212.5|3211|3201.5|3200|3212.5|3212|3200|3199|3548
1763115600000|2025-11-14 10:20:00|3201|3200.5|3201.5|3200|3203.5|3202.5|3199|3198|15593
1763115900000|2025-11-14 10:25:00|3201|3200.5|3199.5|3198.5|3203|3201.5|3198.5|3197.5|2539
1763116200000|2025-11-14 10:30:00|3199|3197.5|3203|3201.5|3205.5|3204|3198.5|3197.5|1558
1763116500000|2025-11-14 10:35:00|3202.5|3202|3198|3197|3206|3205|3198|3197|4927
1763116800000|2025-11-14 10:40:00|3199|3197.5|3203|3202|3203|3202|3196|3195|9259
1763117100000|2025-11-14 10:45:00|3202.5|3201.5|3203.5|3202.5|3204.5|3203.5|3198.5|3198|7684
1763117400000|2025-11-14 10:50:00|3204|3203.5|3196|3195|3205|3203.5|3195.5|3194|13030
1763117700000|2025-11-14 10:55:00|3195.5|3195.5|3200|3199.5|3201.5|3200|3194.5|3194|8530
1763118000000|2025-11-14 11:00:00|3200.5|3198.5|3194.5|3193.5|3201.5|3200.5|3194.5|3193.5|4570
1763118300000|2025-11-14 11:05:00|3195|3194|3193|3191.5|3195|3194|3190.5|3189|13823
1763118600000|2025-11-14 11:10:00|3192.5|3191|3184|3182.5|3192.5|3191|3179.5|3179|8124
1763118900000|2025-11-14 11:15:00|3184.5|3183|3182.5|3181|3184.5|3183.5|3180|3179|10517
1763119200000|2025-11-14 11:20:00|3182|3180.5|3178|3176.5|3182.5|3181.5|3176.5|3175.5|11690
1763119500000|2025-11-14 11:25:00|3178.5|3177|3177|3176|3182.5|3181|3176|3175|3887
1763119800000|2025-11-14 11:30:00|3176.5|3175.5|3173.5|3172|3179.5|3178|3172|3171|6174
1763120100000|2025-11-14 11:35:00|3174|3172.5|3175|3174|3175.5|3175|3173|3172.5|5937
1763120400000|2025-11-14 11:40:00|3175.5|3174.5|3171|3170|3175.5|3174.5|3171|3170|2551
1763120700000|2025-11-14 11:45:00|3172|3171|3169|3167.5|3173|3171.5|3166.5|3165.5|8472
1763121000000|2025-11-14 11:50:00|3168.5|3167|3163.5|3162|3169|3167.5|3162.5|3161.5|8217
1763121300000|2025-11-14 11:55:00|3163|3162.5|3165|3164|3167|3166|3163|3161.5|4299
1763121600000|2025-11-14 12:00:00|3166|3164.5|3159.5|3159|3166|3164.5|3157.5|3157|6380
1763121900000|2025-11-14 12:05:00|3160|3158.5|3164|3163|3166.5|3165.5|3159.5|3158.5|10729
1763122200000|2025-11-14 12:10:00|3163|3162.5|3160.5|3159.5|3163.5|3163|3155.5|3154.5|9818
1763122500000|2025-11-14 12:15:00|3161.5|3160.5|3158.5|3157.5|3162.5|3161.5|3157.5|3156.5|3996
1763122800000|2025-11-14 12:20:00|3158|3157|3164|3162.5|3165|3163.5|3156|3155|4857
1763123100000|2025-11-14 12:25:00|3163.5|3162|3171.5|3170|3172.5|3171|3162|3161|11851
1763123400000|2025-11-14 12:30:00|3172|3170.5|3170|3169|3172|3171|3167.5|3167|2804
1763123700000|2025-11-14 12:35:00|3171|3169.5|3164|3163.5|3171.5|3170.5|3163|3162|3826
1763124000000|2025-11-14 12:40:00|3164.5|3163|3168|3167|3168.5|3167|3163.5|3162.5|7265
1763124300000|2025-11-14 12:45:00|3169|3167.5|3172|3171|3172|3171.5|3164.5|3164|5048
1763124600000|2025-11-14 12:50:00|3171.5|3170.5|3176|3174.5|3179.5|3178.5|3171.5|3170|18171
1763124900000|2025-11-14 12:55:00|3175.5|3175|3173.5|3172|3176|3175|3169.5|3168.5|9690
1763125200000|2025-11-14 13:00:00|3173|3171.5|3171.5|3170.5|3174.5|3173.5|3170.5|3169.5|1864
1763125500000|2025-11-14 13:05:00|3171|3170|3159.5|3158.5|3171|3170|3159.5|3158.5|8581
1763125800000|2025-11-14 13:10:00|3160|3159.5|3164|3163.5|3165|3164|3159.5|3158.5|4875
1763126100000|2025-11-14 13:15:00|3165|3164|3156.5|3155|3165|3164|3155.5|3154.5|6789
1763126400000|2025-11-14 13:20:00|3155.5|3156|3159|3157.5|3159.5|3158.5|3154.5|3154|6532
1763126700000|2025-11-14 13:25:00|3158.5|3157|3157.5|3156.5|3160|3158.5|3156|3155|2451
1763127000000|2025-11-14 13:30:00|3157|3156|3163.5|3162.5|3166|3165|3157|3155|24746
1763127300000|2025-11-14 13:35:00|3164|3163|3157.5|3156.5|3167|3166|3155.5|3154|14687
1763127600000|2025-11-14 13:40:00|3157|3155.5|3158|3157|3162|3160.5|3156|3154.5|11191
1763127900000|2025-11-14 13:45:00|3159|3157.5|3168|3166.5|3168|3167|3155|3154|8479
1763128200000|2025-11-14 13:50:00|3167.5|3167|3173.5|3173|3174.5|3174|3167|3166|6839
1763128500000|2025-11-14 13:55:00|3173|3172|3170.5|3170|3176|3175.5|3170|3169.5|11058
1763128800000|2025-11-14 14:00:00|3171|3169.5|3175.5|3174.5|3176|3175|3169.5|3168|11279
1763129100000|2025-11-14 14:05:00|3176|3174|3175.5|3174.5|3179.5|3178.5|3174.5|3174|4197
1763129400000|2025-11-14 14:10:00|3176|3175.5|3175.5|3174.5|3178|3177.5|3174.5|3174|2131
1763129700000|2025-11-14 14:15:00|3174.5|3174|3177|3176.5|3177|3176.5|3174|3173.5|4412
1763130000000|2025-11-14 14:20:00|3176.5|3176|3177.5|3176|3183|3182|3176.5|3176|5031
1763130300000|2025-11-14 14:25:00|3177|3175.5|3172.5|3171.5|3179.5|3178.5|3172.5|3171.5|8342
1763130600000|2025-11-14 14:30:00|3173.5|3172.5|3162|3160.5|3175.5|3174.5|3156|3155|27724
1763130900000|2025-11-14 14:35:00|3161|3161|3172.5|3171|3181.5|3180.5|3159.5|3158.5|18955
1763131200000|2025-11-14 14:40:00|3173|3171.5|3177.5|3176.5|3178|3177|3170.5|3169.5|9903
1763131500000|2025-11-14 14:45:00|3176.5|3175|3187.5|3186.5|3189.5|3188|3176.5|3175|9741
1763131800000|2025-11-14 14:50:00|3187|3186|3188.5|3187.5|3189.5|3188.5|3184|3183|10202
1763132100000|2025-11-14 14:55:00|3190|3187|3193.5|3192|3194|3192.5|3188|3187|10927
1763132400000|2025-11-14 15:00:00|3194|3192.5|3187|3186|3194|3193|3186|3185|6124
1763132700000|2025-11-14 15:05:00|3186.5|3186.5|3180.5|3179|3190.5|3189.5|3179.5|3178.5|8924
1763133000000|2025-11-14 15:10:00|3180|3179.5|3181|3179.5|3184.5|3184|3179|3178.5|18787
1763133300000|2025-11-14 15:15:00|3180.5|3179|3185.5|3184.5|3189|3187.5|3180|3178.5|7164
1763133600000|2025-11-14 15:20:00|3186.5|3185|3192|3191|3193|3192.5|3185|3184|7312
1763133900000|2025-11-14 15:25:00|3191.5|3190|3198|3196.5|3201|3200|3183.5|3183|24484
1763134200000|2025-11-14 15:30:00|3197.5|3196.5|3192.5|3191|3199|3197.5|3191|3189|10029
1763134500000|2025-11-14 15:35:00|3193|3191.5|3193|3191.5|3194|3192|3188.5|3187|10259
1763134800000|2025-11-14 15:40:00|3192|3191|3194|3193|3195.5|3194|3191|3190|10821
1763135100000|2025-11-14 15:45:00|3193|3192|3197|3195|3202.5|3201.5|3192.5|3191|8967